date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,23.38,23.38,22.61,22.9,577900.0,19.7708,19.7708,19.1197,19.3649,577900.0
2008-03-25 09:40:00,22.9,23.08,22.9,22.92,532600.0,19.3649,19.5171,19.3649,19.3818,532600.0
2008-03-25 09:50:00,22.92,23.07,22.66,22.68,725700.0,19.3818,19.5087,19.162,19.1789,725700.0
2008-03-25 10:00:00,22.68,22.68,22.43,22.5,655200.0,19.1789,19.1789,18.9675,19.0267,655200.0
2008-03-25 10:10:00,22.5,22.72,22.5,22.69,295700.0,19.0267,19.2127,19.0267,19.1873,295700.0
2008-03-25 10:20:00,22.68,22.79,22.6,22.74,611200.0,19.1789,19.2719,19.1112,19.2296,611200.0
2008-03-25 10:30:00,22.74,22.74,22.65,22.72,550400.0,19.2296,19.2296,19.1535,19.2127,550400.0
2008-03-25 10:40:00,22.73,22.85,22.73,22.85,457100.0,19.2211,19.3226,19.2211,19.3226,457100.0
2008-03-25 10:50:00,22.84,22.91,22.77,22.8,142800.0,19.3142,19.3734,19.255,19.2803,142800.0
2008-03-25 11:00:00,22.81,22.96,22.76,22.88,125900.0,19.2888,19.4156,19.2465,19.348,125900.0
2008-03-25 11:10:00,22.87,22.96,22.81,22.84,527100.0,19.3395,19.4156,19.2888,19.3142,527100.0
2008-03-25 11:20:00,22.84,22.99,22.83,22.95,99100.0,19.3142,19.441,19.3057,19.4072,99100.0
2008-03-25 11:30:00,22.94,23.09,22.93,23.09,288300.0,19.3987,19.5256,19.3903,19.5256,288300.0
2008-03-25 11:40:00,23.09,23.13,22.96,22.98,252100.0,19.5256,19.5594,19.4156,19.4326,252100.0
2008-03-25 11:50:00,22.97,23.07,22.92,22.93,171100.0,19.4241,19.5087,19.3818,19.3903,171100.0
2008-03-25 12:00:00,22.94,23.08,22.89,23.06,203600.0,19.3987,19.5171,19.3564,19.5002,203600.0
2008-03-25 12:10:00,23.06,23.1,23.01,23.1,112900.0,19.5002,19.534,19.4579,19.534,112900.0
2008-03-25 12:20:00,23.11,23.18,23.02,23.17,107200.0,19.5425,19.6017,19.4664,19.5932,107200.0
2008-03-25 12:30:00,23.16,23.17,23.03,23.09,77400.0,19.5848,19.5932,19.4748,19.5256,77400.0
2008-03-25 12:40:00,23.09,23.1,23.02,23.1,147100.0,19.5256,19.534,19.4664,19.534,147100.0
2008-03-25 12:50:00,23.1,23.14,23.02,23.02,523000.0,19.534,19.5679,19.4664,19.4664,523000.0
2008-03-25 13:00:00,23.01,23.04,22.97,22.99,106700.0,19.4579,19.4833,19.4241,19.441,106700.0
2008-03-25 13:10:00,22.98,23.03,22.97,23.01,67000.0,19.4326,19.4748,19.4241,19.4579,67000.0
2008-03-25 13:20:00,23.0,23.05,22.95,23.03,76400.0,19.4495,19.4917,19.4072,19.4748,76400.0
2008-03-25 13:30:00,23.02,23.1,22.99,22.99,101300.0,19.4664,19.534,19.441,19.441,101300.0
2008-03-25 13:40:00,23.0,23.06,22.95,23.06,159600.0,19.4495,19.5002,19.4072,19.5002,159600.0
2008-03-25 13:50:00,23.06,23.14,23.05,23.09,153100.0,19.5002,19.5679,19.4917,19.5256,153100.0
2008-03-25 14:00:00,23.09,23.09,23.0,23.05,85900.0,19.5256,19.5256,19.4495,19.4917,85900.0
2008-03-25 14:10:00,23.04,23.05,22.93,22.96,126500.0,19.4833,19.4917,19.3903,19.4156,126500.0
2008-03-25 14:20:00,22.98,23.02,22.92,22.96,136400.0,19.4326,19.4664,19.3818,19.4156,136400.0
2008-03-25 14:30:00,22.94,22.96,22.88,22.94,64700.0,19.3987,19.4156,19.348,19.3987,64700.0
2008-03-25 14:40:00,22.93,22.95,22.81,22.95,145000.0,19.3903,19.4072,19.2888,19.4072,145000.0
2008-03-25 14:50:00,22.95,23.09,22.95,23.02,166500.0,19.4072,19.5256,19.4072,19.4664,166500.0
2008-03-25 15:00:00,23.02,23.07,22.98,23.01,152900.0,19.4664,19.5087,19.4326,19.4579,152900.0
2008-03-25 15:10:00,22.99,23.06,22.95,22.97,348800.0,19.441,19.5002,19.4072,19.4241,348800.0
2008-03-25 15:20:00,22.97,23.05,22.95,22.96,208600.0,19.4241,19.4917,19.4072,19.4156,208600.0
2008-03-25 15:30:00,22.97,23.0,22.9,22.92,168100.0,19.4241,19.4495,19.3649,19.3818,168100.0
2008-03-25 15:40:00,22.91,22.98,22.86,22.88,259200.0,19.3734,19.4326,19.3311,19.348,259200.0
2008-03-25 15:50:00,22.88,22.93,22.83,22.9,217100.0,19.348,19.3903,19.3057,19.3649,217100.0
2008-03-26 09:30:00,22.95,22.96,22.43,22.58,125100.0,19.4072,19.4156,18.9675,19.0943,125100.0
2008-03-26 09:40:00,22.59,22.65,22.45,22.46,170700.0,19.1028,19.1535,18.9844,18.9928,170700.0
2008-03-26 09:50:00,22.46,22.55,22.37,22.52,723100.0,18.9928,19.0689,18.9167,19.0436,723100.0
2008-03-26 10:00:00,22.53,22.9,22.5,22.8,697200.0,19.052,19.3649,19.0267,19.2803,697200.0
2008-03-26 10:10:00,22.79,22.9,22.41,22.51,306500.0,19.2719,19.3649,18.9505,19.0351,306500.0
2008-03-26 10:20:00,22.52,22.53,22.4,22.42,320400.0,19.0436,19.052,18.9421,18.959,320400.0
2008-03-26 10:30:00,22.41,22.41,22.14,22.2,693700.0,18.9505,18.9505,18.7222,18.773,693700.0
2008-03-26 10:40:00,22.19,22.2,21.96,21.96,316000.0,18.7645,18.773,18.57,18.57,316000.0
2008-03-26 10:50:00,21.97,22.13,21.96,22.12,441900.0,18.5785,18.7138,18.57,18.7053,441900.0
2008-03-26 11:00:00,22.12,22.13,22.0,22.04,233600.0,18.7053,18.7138,18.6038,18.6377,233600.0
2008-03-26 11:10:00,22.03,22.06,21.9,21.94,192600.0,18.6292,18.6546,18.5193,18.5531,192600.0
2008-03-26 11:20:00,21.95,22.04,21.89,22.03,125800.0,18.5616,18.6377,18.5108,18.6292,125800.0
2008-03-26 11:30:00,22.03,22.07,21.87,21.88,163100.0,18.6292,18.663,18.4939,18.5024,163100.0
2008-03-26 11:40:00,21.88,21.95,21.71,21.76,478700.0,18.5024,18.5616,18.3586,18.4009,478700.0
2008-03-26 11:50:00,21.76,21.9,21.76,21.83,304500.0,18.4009,18.5193,18.4009,18.4601,304500.0
2008-03-26 12:00:00,21.83,21.91,21.8,21.87,142000.0,18.4601,18.5277,18.4347,18.4939,142000.0
2008-03-26 12:10:00,21.87,21.91,21.85,21.89,112600.0,18.4939,18.5277,18.477,18.5108,112600.0
2008-03-26 12:20:00,21.9,21.97,21.87,21.97,107900.0,18.5193,18.5785,18.4939,18.5785,107900.0
2008-03-26 12:30:00,21.96,21.99,21.95,21.95,99400.0,18.57,18.5954,18.5616,18.5616,99400.0
2008-03-26 12:40:00,21.95,21.96,21.86,21.87,114700.0,18.5616,18.57,18.4854,18.4939,114700.0
2008-03-26 12:50:00,21.86,21.88,21.81,21.85,165600.0,18.4854,18.5024,18.4432,18.477,165600.0
2008-03-26 13:00:00,21.85,21.87,21.81,21.81,177100.0,18.477,18.4939,18.4432,18.4432,177100.0
2008-03-26 13:10:00,21.82,21.85,21.77,21.78,182100.0,18.4516,18.477,18.4093,18.4178,182100.0
2008-03-26 13:20:00,21.79,21.81,21.75,21.79,185700.0,18.4263,18.4432,18.3924,18.4263,185700.0
2008-03-26 13:30:00,21.8,21.86,21.69,21.77,339100.0,18.4347,18.4854,18.3417,18.4093,339100.0
2008-03-26 13:40:00,21.77,21.77,21.68,21.73,193800.0,18.4093,18.4093,18.3332,18.3755,193800.0
2008-03-26 13:50:00,21.72,21.78,21.72,21.75,230700.0,18.3671,18.4178,18.3671,18.3924,230700.0
2008-03-26 14:00:00,21.75,21.8,21.66,21.74,416800.0,18.3924,18.4347,18.3163,18.384,416800.0
2008-03-26 14:10:00,21.74,21.84,21.69,21.72,448100.0,18.384,18.4685,18.3417,18.3671,448100.0
2008-03-26 14:20:00,21.73,21.78,21.7,21.78,224300.0,18.3755,18.4178,18.3501,18.4178,224300.0
2008-03-26 14:30:00,21.77,22.02,21.75,21.92,275800.0,18.4093,18.6208,18.3924,18.5362,275800.0
2008-03-26 14:40:00,21.92,21.92,21.77,21.84,167700.0,18.5362,18.5362,18.4093,18.4685,167700.0
2008-03-26 14:50:00,21.85,21.91,21.82,21.9,339700.0,18.477,18.5277,18.4516,18.5193,339700.0
2008-03-26 15:00:00,21.9,21.96,21.83,21.87,458700.0,18.5193,18.57,18.4601,18.4939,458700.0
2008-03-26 15:10:00,21.89,21.9,21.79,21.8,201200.0,18.5108,18.5193,18.4263,18.4347,201200.0
2008-03-26 15:20:00,21.79,21.8,21.69,21.7,189100.0,18.4263,18.4347,18.3417,18.3501,189100.0
2008-03-26 15:30:00,21.7,21.75,21.52,21.56,747900.0,18.3501,18.3924,18.1979,18.2318,747900.0
2008-03-26 15:40:00,21.55,21.63,21.5,21.5,586100.0,18.2233,18.291,18.181,18.181,586100.0
2008-03-26 15:50:00,21.51,21.62,21.49,21.6,474300.0,18.1895,18.2825,18.1726,18.2656,474300.0
2008-03-27 09:30:00,22.04,22.3,21.8,21.89,1223500.0,18.6377,18.8575,18.4347,18.5108,1223500.0
2008-03-27 09:40:00,21.87,22.07,21.84,21.96,281900.0,18.4939,18.663,18.4685,18.57,281900.0
2008-03-27 09:50:00,21.96,21.97,21.67,21.83,164400.0,18.57,18.5785,18.3248,18.4601,164400.0
2008-03-27 10:00:00,21.83,21.88,21.64,21.72,141800.0,18.4601,18.5024,18.2994,18.3671,141800.0
2008-03-27 10:10:00,21.69,21.82,21.66,21.68,86600.0,18.3417,18.4516,18.3163,18.3332,86600.0
2008-03-27 10:20:00,21.66,21.66,21.45,21.52,169200.0,18.3163,18.3163,18.1387,18.1979,169200.0
2008-03-27 10:30:00,21.5,21.55,21.39,21.55,129300.0,18.181,18.2233,18.088,18.2233,129300.0
2008-03-27 10:40:00,21.54,21.66,21.52,21.6,350400.0,18.2148,18.3163,18.1979,18.2656,350400.0
2008-03-27 10:50:00,21.59,21.7,21.56,21.65,215600.0,18.2571,18.3501,18.2318,18.3079,215600.0
2008-03-27 11:00:00,21.64,21.7,21.52,21.55,201200.0,18.2994,18.3501,18.1979,18.2233,201200.0
2008-03-27 11:10:00,21.58,21.68,21.53,21.67,95700.0,18.2487,18.3332,18.2064,18.3248,95700.0
2008-03-27 11:20:00,21.69,21.85,21.65,21.79,150400.0,18.3417,18.477,18.3079,18.4263,150400.0
2008-03-27 11:30:00,21.79,21.86,21.76,21.86,120900.0,18.4263,18.4854,18.4009,18.4854,120900.0
2008-03-27 11:40:00,21.86,21.97,21.8,21.97,134400.0,18.4854,18.5785,18.4347,18.5785,134400.0
2008-03-27 11:50:00,21.96,21.97,21.88,21.94,42700.0,18.57,18.5785,18.5024,18.5531,42700.0
2008-03-27 12:00:00,21.94,22.13,21.92,22.13,129500.0,18.5531,18.7138,18.5362,18.7138,129500.0
2008-03-27 12:10:00,22.12,22.29,22.09,22.21,108700.0,18.7053,18.8491,18.6799,18.7814,108700.0
2008-03-27 12:20:00,22.21,22.32,22.14,22.32,138400.0,18.7814,18.8744,18.7222,18.8744,138400.0
2008-03-27 12:30:00,22.32,22.36,22.25,22.29,366700.0,18.8744,18.9083,18.8152,18.8491,366700.0
2008-03-27 12:40:00,22.28,22.36,22.25,22.28,79000.0,18.8406,18.9083,18.8152,18.8406,79000.0
2008-03-27 12:50:00,22.27,22.28,22.14,22.14,135800.0,18.8322,18.8406,18.7222,18.7222,135800.0
2008-03-27 13:00:00,22.13,22.25,22.11,22.25,95400.0,18.7138,18.8152,18.6969,18.8152,95400.0
2008-03-27 13:10:00,22.24,22.34,22.21,22.25,127800.0,18.8068,18.8914,18.7814,18.8152,127800.0
2008-03-27 13:20:00,22.25,22.25,22.13,22.14,43800.0,18.8152,18.8152,18.7138,18.7222,43800.0
2008-03-27 13:30:00,22.14,22.14,21.95,22.08,99800.0,18.7222,18.7222,18.5616,18.6715,99800.0
2008-03-27 13:40:00,22.08,22.16,22.02,22.05,229000.0,18.6715,18.7391,18.6208,18.6461,229000.0
2008-03-27 13:50:00,22.05,22.05,21.88,21.9,216900.0,18.6461,18.6461,18.5024,18.5193,216900.0
2008-03-27 14:00:00,21.9,21.9,21.78,21.83,225000.0,18.5193,18.5193,18.4178,18.4601,225000.0
2008-03-27 14:10:00,21.83,21.91,21.79,21.79,277700.0,18.4601,18.5277,18.4263,18.4263,277700.0
2008-03-27 14:20:00,21.78,21.85,21.73,21.74,809100.0,18.4178,18.477,18.3755,18.384,809100.0
2008-03-27 14:30:00,21.74,21.93,21.69,21.79,642100.0,18.384,18.5446,18.3417,18.4263,642100.0
2008-03-27 14:40:00,21.78,21.78,21.69,21.78,396600.0,18.4178,18.4178,18.3417,18.4178,396600.0
2008-03-27 14:50:00,21.78,21.87,21.68,21.7,118500.0,18.4178,18.4939,18.3332,18.3501,118500.0
2008-03-27 15:00:00,21.68,21.82,21.67,21.78,121900.0,18.3332,18.4516,18.3248,18.4178,121900.0
2008-03-27 15:10:00,21.76,21.82,21.71,21.75,162500.0,18.4009,18.4516,18.3586,18.3924,162500.0
2008-03-27 15:20:00,21.75,21.78,21.67,21.72,123000.0,18.3924,18.4178,18.3248,18.3671,123000.0
2008-03-27 15:30:00,21.71,21.77,21.52,21.52,175000.0,18.3586,18.4093,18.1979,18.1979,175000.0
2008-03-27 15:40:00,21.52,21.64,21.52,21.58,194000.0,18.1979,18.2994,18.1979,18.2487,194000.0
2008-03-27 15:50:00,21.58,21.58,21.5,21.53,223200.0,18.2487,18.2487,18.181,18.2064,223200.0
2008-03-28 09:30:00,21.37,21.57,21.19,21.21,287900.0,18.0711,18.2402,17.9189,17.9358,287900.0
2008-03-28 09:40:00,21.22,21.23,21.05,21.14,422400.0,17.9442,17.9527,17.8005,17.8766,422400.0
2008-03-28 09:50:00,21.15,21.47,21.14,21.29,336100.0,17.8851,18.1557,17.8766,18.0034,336100.0
2008-03-28 10:00:00,21.3,21.47,21.29,21.47,241000.0,18.0119,18.1557,18.0034,18.1557,241000.0
2008-03-28 10:10:00,21.48,21.5,21.18,21.19,305200.0,18.1641,18.181,17.9104,17.9189,305200.0
2008-03-28 10:20:00,21.19,21.24,21.08,21.24,216600.0,17.9189,17.9612,17.8259,17.9612,216600.0
2008-03-28 10:30:00,21.23,21.3,21.16,21.19,113600.0,17.9527,18.0119,17.8935,17.9189,113600.0
2008-03-28 10:40:00,21.18,21.25,21.16,21.19,92300.0,17.9104,17.9696,17.8935,17.9189,92300.0
2008-03-28 10:50:00,21.19,21.22,21.1,21.16,87200.0,17.9189,17.9442,17.8428,17.8935,87200.0
2008-03-28 11:00:00,21.16,21.18,21.09,21.1,88300.0,17.8935,17.9104,17.8343,17.8428,88300.0
2008-03-28 11:10:00,21.12,21.14,21.03,21.1,89600.0,17.8597,17.8766,17.7836,17.8428,89600.0
2008-03-28 11:20:00,21.09,21.22,21.08,21.22,59700.0,17.8343,17.9442,17.8259,17.9442,59700.0
2008-03-28 11:30:00,21.24,21.32,21.21,21.32,87000.0,17.9612,18.0288,17.9358,18.0288,87000.0
2008-03-28 11:40:00,21.32,21.34,21.28,21.33,121000.0,18.0288,18.0457,17.995,18.0373,121000.0
2008-03-28 11:50:00,21.33,21.33,21.23,21.25,303000.0,18.0373,18.0373,17.9527,17.9696,303000.0
2008-03-28 12:00:00,21.27,21.33,21.2,21.25,96100.0,17.9865,18.0373,17.9273,17.9696,96100.0
2008-03-28 12:10:00,21.25,21.25,21.15,21.17,84300.0,17.9696,17.9696,17.8851,17.902,84300.0
2008-03-28 12:20:00,21.16,21.25,21.16,21.25,21500.0,17.8935,17.9696,17.8935,17.9696,21500.0
2008-03-28 12:30:00,21.26,21.27,21.2,21.25,72900.0,17.9781,17.9865,17.9273,17.9696,72900.0
2008-03-28 12:40:00,21.25,21.28,21.17,21.18,33300.0,17.9696,17.995,17.902,17.9104,33300.0
2008-03-28 12:50:00,21.17,21.21,21.16,21.16,90100.0,17.902,17.9358,17.8935,17.8935,90100.0
2008-03-28 13:00:00,21.17,21.28,21.16,21.23,89100.0,17.902,17.995,17.8935,17.9527,89100.0
2008-03-28 13:10:00,21.22,21.33,21.22,21.31,81900.0,17.9442,18.0373,17.9442,18.0204,81900.0
2008-03-28 13:20:00,21.31,21.34,21.3,21.32,68800.0,18.0204,18.0457,18.0119,18.0288,68800.0
2008-03-28 13:30:00,21.32,21.32,21.22,21.26,134000.0,18.0288,18.0288,17.9442,17.9781,134000.0
2008-03-28 13:40:00,21.25,21.27,21.15,21.19,82400.0,17.9696,17.9865,17.8851,17.9189,82400.0
2008-03-28 13:50:00,21.19,21.21,21.17,21.19,74000.0,17.9189,17.9358,17.902,17.9189,74000.0
2008-03-28 14:00:00,21.19,21.25,21.19,21.21,109400.0,17.9189,17.9696,17.9189,17.9358,109400.0
2008-03-28 14:10:00,21.21,21.26,21.19,21.21,79400.0,17.9358,17.9781,17.9189,17.9358,79400.0
2008-03-28 14:20:00,21.2,21.24,21.14,21.17,74800.0,17.9273,17.9612,17.8766,17.902,74800.0
2008-03-28 14:30:00,21.17,21.2,21.08,21.1,104200.0,17.902,17.9273,17.8259,17.8428,104200.0
2008-03-28 14:40:00,21.11,21.13,21.02,21.11,176400.0,17.8512,17.8681,17.7751,17.8512,176400.0
2008-03-28 14:50:00,21.1,21.13,21.05,21.12,85200.0,17.8428,17.8681,17.8005,17.8597,85200.0
2008-03-28 15:00:00,21.11,21.11,21.01,21.01,106800.0,17.8512,17.8512,17.7667,17.7667,106800.0
2008-03-28 15:10:00,21.02,21.04,20.95,20.99,166500.0,17.7751,17.792,17.7159,17.7498,166500.0
2008-03-28 15:20:00,21.0,21.1,21.0,21.07,104900.0,17.7582,17.8428,17.7582,17.8174,104900.0
2008-03-28 15:30:00,21.07,21.16,21.06,21.09,108600.0,17.8174,17.8935,17.8089,17.8343,108600.0
2008-03-28 15:40:00,21.09,21.12,20.99,21.08,121200.0,17.8343,17.8597,17.7498,17.8259,121200.0
2008-03-28 15:50:00,21.09,21.11,21.01,21.01,155100.0,17.8343,17.8512,17.7667,17.7667,155100.0
2008-03-31 09:30:00,21.2,21.2,20.92,20.98,62200.0,17.9273,17.9273,17.6906,17.7413,62200.0
2008-03-31 09:40:00,21.0,21.55,21.0,21.52,227100.0,17.7582,18.2233,17.7582,18.1979,227100.0
2008-03-31 09:50:00,21.53,21.69,21.4,21.52,196600.0,18.2064,18.3417,18.0965,18.1979,196600.0
2008-03-31 10:00:00,21.52,21.52,21.26,21.47,155200.0,18.1979,18.1979,17.9781,18.1557,155200.0
2008-03-31 10:10:00,21.47,21.54,21.42,21.53,147600.0,18.1557,18.2148,18.1134,18.2064,147600.0
2008-03-31 10:20:00,21.53,21.54,21.3,21.33,74100.0,18.2064,18.2148,18.0119,18.0373,74100.0
2008-03-31 10:30:00,21.34,21.49,21.34,21.49,121300.0,18.0457,18.1726,18.0457,18.1726,121300.0
2008-03-31 10:40:00,21.49,21.49,21.4,21.44,133000.0,18.1726,18.1726,18.0965,18.1303,133000.0
2008-03-31 10:50:00,21.44,21.66,21.44,21.64,103700.0,18.1303,18.3163,18.1303,18.2994,103700.0
2008-03-31 11:00:00,21.64,21.72,21.57,21.7,191600.0,18.2994,18.3671,18.2402,18.3501,191600.0
2008-03-31 11:10:00,21.7,21.7,21.52,21.57,73300.0,18.3501,18.3501,18.1979,18.2402,73300.0
2008-03-31 11:20:00,21.57,21.65,21.55,21.64,40500.0,18.2402,18.3079,18.2233,18.2994,40500.0
2008-03-31 11:30:00,21.64,21.85,21.64,21.83,225800.0,18.2994,18.477,18.2994,18.4601,225800.0
2008-03-31 11:40:00,21.84,21.87,21.78,21.78,82900.0,18.4685,18.4939,18.4178,18.4178,82900.0
2008-03-31 11:50:00,21.79,21.88,21.77,21.77,110700.0,18.4263,18.5024,18.4093,18.4093,110700.0
2008-03-31 12:00:00,21.77,21.79,21.74,21.77,66200.0,18.4093,18.4263,18.384,18.4093,66200.0
2008-03-31 12:10:00,21.77,21.86,21.73,21.84,148100.0,18.4093,18.4854,18.3755,18.4685,148100.0
2008-03-31 12:20:00,21.84,21.84,21.76,21.8,59100.0,18.4685,18.4685,18.4009,18.4347,59100.0
2008-03-31 12:30:00,21.8,21.86,21.77,21.84,56100.0,18.4347,18.4854,18.4093,18.4685,56100.0
2008-03-31 12:40:00,21.83,21.85,21.77,21.83,50400.0,18.4601,18.477,18.4093,18.4601,50400.0
2008-03-31 12:50:00,21.82,21.99,21.82,21.98,289700.0,18.4516,18.5954,18.4516,18.5869,289700.0
2008-03-31 13:00:00,21.98,22.07,21.98,22.05,173100.0,18.5869,18.663,18.5869,18.6461,173100.0
2008-03-31 13:10:00,22.06,22.15,22.03,22.1,478300.0,18.6546,18.7307,18.6292,18.6884,478300.0
2008-03-31 13:20:00,22.11,22.13,22.05,22.06,102500.0,18.6969,18.7138,18.6461,18.6546,102500.0
2008-03-31 13:30:00,22.06,22.12,22.04,22.06,78900.0,18.6546,18.7053,18.6377,18.6546,78900.0
2008-03-31 13:40:00,22.05,22.05,21.94,21.96,91600.0,18.6461,18.6461,18.5531,18.57,91600.0
2008-03-31 13:50:00,21.96,22.04,21.95,21.98,79200.0,18.57,18.6377,18.5616,18.5869,79200.0
2008-03-31 14:00:00,21.98,21.98,21.85,21.91,89600.0,18.5869,18.5869,18.477,18.5277,89600.0
2008-03-31 14:10:00,21.89,21.93,21.85,21.85,53800.0,18.5108,18.5446,18.477,18.477,53800.0
2008-03-31 14:20:00,21.85,21.92,21.85,21.89,77300.0,18.477,18.5362,18.477,18.5108,77300.0
2008-03-31 14:30:00,21.89,21.95,21.88,21.9,55600.0,18.5108,18.5616,18.5024,18.5193,55600.0
2008-03-31 14:40:00,21.9,21.93,21.8,21.81,136400.0,18.5193,18.5446,18.4347,18.4432,136400.0
2008-03-31 14:50:00,21.8,21.8,21.65,21.73,86100.0,18.4347,18.4347,18.3079,18.3755,86100.0
2008-03-31 15:00:00,21.74,21.74,21.63,21.66,76300.0,18.384,18.384,18.291,18.3163,76300.0
2008-03-31 15:10:00,21.66,21.72,21.63,21.69,233100.0,18.3163,18.3671,18.291,18.3417,233100.0
2008-03-31 15:20:00,21.69,21.81,21.66,21.71,195600.0,18.3417,18.4432,18.3163,18.3586,195600.0
2008-03-31 15:30:00,21.71,21.78,21.7,21.78,331900.0,18.3586,18.4178,18.3501,18.4178,331900.0
2008-03-31 15:40:00,21.78,21.94,21.78,21.86,297200.0,18.4178,18.5531,18.4178,18.4854,297200.0
2008-03-31 15:50:00,21.86,21.87,21.73,21.78,157200.0,18.4854,18.4939,18.3755,18.4178,157200.0
2008-04-01 08:00:00,21.99,22.29,21.99,22.29,1400.0,18.5954,18.8491,18.5954,18.8491,1400.0
2008-04-01 08:10:00,22.35,22.35,22.35,22.35,1000.0,18.8998,18.8998,18.8998,18.8998,1000.0
2008-04-01 08:20:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:30:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:40:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 08:50:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 09:00:00,22.35,22.35,22.35,22.35,100.0,18.8998,18.8998,18.8998,18.8998,100.0
2008-04-01 09:10:00,22.35,22.4,22.35,22.4,5000.0,18.8998,18.9421,18.8998,18.9421,5000.0
2008-04-01 09:20:00,22.4,22.4,22.4,22.4,0.0,18.9421,18.9421,18.9421,18.9421,0.0
2008-04-01 09:30:00,22.35,22.62,22.32,22.49,332000.0,18.8998,19.1281,18.8744,19.0182,332000.0
2008-04-01 09:40:00,22.49,22.49,22.11,22.12,246900.0,19.0182,19.0182,18.6969,18.7053,246900.0
2008-04-01 09:50:00,22.12,22.35,22.05,22.32,333700.0,18.7053,18.8998,18.6461,18.8744,333700.0
2008-04-01 10:00:00,22.33,22.55,22.33,22.41,366100.0,18.8829,19.0689,18.8829,18.9505,366100.0
2008-04-01 10:10:00,22.42,22.48,22.34,22.48,262100.0,18.959,19.0097,18.8914,19.0097,262100.0
2008-04-01 10:20:00,22.48,22.53,22.42,22.44,209700.0,19.0097,19.052,18.959,18.9759,209700.0
2008-04-01 10:30:00,22.43,22.51,22.42,22.43,175700.0,18.9675,19.0351,18.959,18.9675,175700.0
2008-04-01 10:40:00,22.43,22.5,22.42,22.5,125800.0,18.9675,19.0267,18.959,19.0267,125800.0
2008-04-01 10:50:00,22.5,22.61,22.46,22.59,326500.0,19.0267,19.1197,18.9928,19.1028,326500.0
2008-04-01 11:00:00,22.59,22.76,22.58,22.69,573800.0,19.1028,19.2465,19.0943,19.1873,573800.0
2008-04-01 11:10:00,22.68,22.69,22.57,22.6,81900.0,19.1789,19.1873,19.0858,19.1112,81900.0
2008-04-01 11:20:00,22.6,22.68,22.57,22.68,222300.0,19.1112,19.1789,19.0858,19.1789,222300.0
2008-04-01 11:30:00,22.67,22.79,22.66,22.72,184300.0,19.1704,19.2719,19.162,19.2127,184300.0
2008-04-01 11:40:00,22.72,22.74,22.67,22.67,180500.0,19.2127,19.2296,19.1704,19.1704,180500.0
2008-04-01 11:50:00,22.67,22.71,22.58,22.71,239400.0,19.1704,19.2042,19.0943,19.2042,239400.0
2008-04-01 12:00:00,22.71,22.73,22.65,22.68,152800.0,19.2042,19.2211,19.1535,19.1789,152800.0
2008-04-01 12:10:00,22.68,22.75,22.65,22.74,194400.0,19.1789,19.2381,19.1535,19.2296,194400.0
2008-04-01 12:20:00,22.74,22.77,22.72,22.74,163400.0,19.2296,19.255,19.2127,19.2296,163400.0
2008-04-01 12:30:00,22.75,22.75,22.63,22.69,184800.0,19.2381,19.2381,19.1366,19.1873,184800.0
2008-04-01 12:40:00,22.69,22.69,22.64,22.64,102800.0,19.1873,19.1873,19.145,19.145,102800.0
2008-04-01 12:50:00,22.64,22.65,22.56,22.57,154000.0,19.145,19.1535,19.0774,19.0858,154000.0
2008-04-01 13:00:00,22.57,22.7,22.54,22.68,146800.0,19.0858,19.1958,19.0605,19.1789,146800.0
2008-04-01 13:10:00,22.69,22.75,22.67,22.72,171500.0,19.1873,19.2381,19.1704,19.2127,171500.0
2008-04-01 13:20:00,22.72,22.79,22.72,22.77,159700.0,19.2127,19.2719,19.2127,19.255,159700.0
2008-04-01 13:30:00,22.77,22.8,22.7,22.71,79500.0,19.255,19.2803,19.1958,19.2042,79500.0
2008-04-01 13:40:00,22.72,22.74,22.6,22.6,191200.0,19.2127,19.2296,19.1112,19.1112,191200.0
2008-04-01 13:50:00,22.62,22.66,22.55,22.59,117400.0,19.1281,19.162,19.0689,19.1028,117400.0
2008-04-01 14:00:00,22.59,22.63,22.57,22.63,92700.0,19.1028,19.1366,19.0858,19.1366,92700.0
2008-04-01 14:10:00,22.63,22.69,22.62,22.68,160200.0,19.1366,19.1873,19.1281,19.1789,160200.0
2008-04-01 14:20:00,22.69,23.07,22.68,22.99,1397600.0,19.1873,19.5087,19.1789,19.441,1397600.0
2008-04-01 14:30:00,22.99,23.2,22.99,23.15,801800.0,19.441,19.6186,19.441,19.5763,801800.0
2008-04-01 14:40:00,23.14,23.23,23.08,23.22,703000.0,19.5679,19.644,19.5171,19.6355,703000.0
2008-04-01 14:50:00,23.22,23.34,23.02,23.03,1108600.0,19.6355,19.737,19.4664,19.4748,1108600.0
2008-04-01 15:00:00,23.03,23.18,22.99,23.1,920500.0,19.4748,19.6017,19.441,19.534,920500.0
2008-04-01 15:10:00,23.1,23.22,23.09,23.12,417000.0,19.534,19.6355,19.5256,19.5509,417000.0
2008-04-01 15:20:00,23.12,23.21,23.11,23.18,213300.0,19.5509,19.627,19.5425,19.6017,213300.0
2008-04-01 15:30:00,23.18,23.3,23.18,23.26,723500.0,19.6017,19.7032,19.6017,19.6693,723500.0
2008-04-01 15:40:00,23.26,23.39,23.24,23.27,515000.0,19.6693,19.7793,19.6524,19.6778,515000.0
2008-04-01 15:50:00,23.26,23.44,23.26,23.41,941800.0,19.6693,19.8215,19.6693,19.7962,941800.0
2008-04-02 09:30:00,23.5,24.02,23.5,23.92,1117900.0,19.8723,20.312,19.8723,20.2274,1117900.0
2008-04-02 09:40:00,23.9,24.08,23.89,24.01,957900.0,20.2105,20.3627,20.2021,20.3036,957900.0
2008-04-02 09:50:00,24.01,24.02,23.71,23.76,530500.0,20.3036,20.312,20.0499,20.0921,530500.0
2008-04-02 10:00:00,23.75,23.78,23.68,23.75,377100.0,20.0837,20.1091,20.0245,20.0837,377100.0
2008-04-02 10:10:00,23.73,23.91,23.73,23.82,265800.0,20.0668,20.219,20.0668,20.1429,265800.0
2008-04-02 10:20:00,23.82,24.2,23.82,24.2,432100.0,20.1429,20.4642,20.1429,20.4642,432100.0
2008-04-02 10:30:00,24.21,24.26,24.11,24.16,673700.0,20.4727,20.515,20.3881,20.4304,673700.0
2008-04-02 10:40:00,24.16,24.24,24.1,24.12,445000.0,20.4304,20.498,20.3797,20.3966,445000.0
2008-04-02 10:50:00,24.11,24.15,23.99,24.02,531500.0,20.3881,20.4219,20.2866,20.312,531500.0
2008-04-02 11:00:00,24.01,24.13,23.97,24.12,370800.0,20.3036,20.405,20.2697,20.3966,370800.0
2008-04-02 11:10:00,24.12,24.17,23.99,23.99,133200.0,20.3966,20.4389,20.2866,20.2866,133200.0
2008-04-02 11:20:00,24.0,24.05,23.9,24.01,215900.0,20.2951,20.3374,20.2105,20.3036,215900.0
2008-04-02 11:30:00,24.0,24.07,23.98,24.02,180300.0,20.2951,20.3543,20.2782,20.312,180300.0
2008-04-02 11:40:00,24.02,24.07,23.96,24.07,177000.0,20.312,20.3543,20.2613,20.3543,177000.0
2008-04-02 11:50:00,24.07,24.19,24.0,24.16,434200.0,20.3543,20.4558,20.2951,20.4304,434200.0
2008-04-02 12:00:00,24.16,24.24,24.12,24.21,599200.0,20.4304,20.498,20.3966,20.4727,599200.0
2008-04-02 12:10:00,24.21,24.24,24.15,24.2,287100.0,20.4727,20.498,20.4219,20.4642,287100.0
2008-04-02 12:20:00,24.19,24.22,24.09,24.09,196800.0,20.4558,20.4811,20.3712,20.3712,196800.0
2008-04-02 12:30:00,24.09,24.12,24.02,24.03,183700.0,20.3712,20.3966,20.312,20.3205,183700.0
2008-04-02 12:40:00,24.03,24.03,23.93,24.01,548500.0,20.3205,20.3205,20.2359,20.3036,548500.0
2008-04-02 12:50:00,24.0,24.02,23.93,23.95,542600.0,20.2951,20.312,20.2359,20.2528,542600.0
2008-04-02 13:00:00,23.96,23.99,23.74,23.74,370800.0,20.2613,20.2866,20.0752,20.0752,370800.0
2008-04-02 13:10:00,23.75,23.77,23.7,23.77,320300.0,20.0837,20.1006,20.0414,20.1006,320300.0
2008-04-02 13:20:00,23.76,23.82,23.75,23.78,304200.0,20.0921,20.1429,20.0837,20.1091,304200.0
2008-04-02 13:30:00,23.78,23.81,23.74,23.81,231200.0,20.1091,20.1344,20.0752,20.1344,231200.0
2008-04-02 13:40:00,23.81,23.98,23.76,23.96,448900.0,20.1344,20.2782,20.0921,20.2613,448900.0
2008-04-02 13:50:00,23.96,24.0,23.92,23.96,132600.0,20.2613,20.2951,20.2274,20.2613,132600.0
2008-04-02 14:00:00,23.96,24.09,23.96,24.08,197900.0,20.2613,20.3712,20.2613,20.3627,197900.0
2008-04-02 14:10:00,24.09,24.14,24.06,24.13,284000.0,20.3712,20.4135,20.3458,20.405,284000.0
2008-04-02 14:20:00,24.12,24.12,24.0,24.03,207900.0,20.3966,20.3966,20.2951,20.3205,207900.0
2008-04-02 14:30:00,24.01,24.03,23.82,23.86,413000.0,20.3036,20.3205,20.1429,20.1767,413000.0
2008-04-02 14:40:00,23.85,23.9,23.76,23.77,299900.0,20.1683,20.2105,20.0921,20.1006,299900.0
2008-04-02 14:50:00,23.76,23.8,23.73,23.73,403100.0,20.0921,20.126,20.0668,20.0668,403100.0
2008-04-02 15:00:00,23.73,23.73,23.5,23.54,438500.0,20.0668,20.0668,19.8723,19.9061,438500.0
2008-04-02 15:10:00,23.54,23.56,23.44,23.52,927300.0,19.9061,19.923,19.8215,19.8892,927300.0
2008-04-02 15:20:00,23.51,23.6,23.49,23.55,590100.0,19.8807,19.9568,19.8638,19.9146,590100.0
2008-04-02 15:30:00,23.56,23.58,23.45,23.47,397600.0,19.923,19.9399,19.83,19.8469,397600.0
2008-04-02 15:40:00,23.46,23.49,23.35,23.37,812900.0,19.8385,19.8638,19.7454,19.7623,812900.0
2008-04-02 15:50:00,23.36,23.56,23.32,23.56,385800.0,19.7539,19.923,19.7201,19.923,385800.0
2008-04-03 09:30:00,23.45,23.6,22.89,22.89,630400.0,19.83,19.9568,19.3564,19.3564,630400.0
2008-04-03 09:40:00,22.91,23.06,22.71,22.82,694500.0,19.3734,19.5002,19.2042,19.2973,694500.0
2008-04-03 09:50:00,22.85,23.1,22.85,23.01,396400.0,19.3226,19.534,19.3226,19.4579,396400.0
2008-04-03 10:00:00,23.03,23.32,23.0,23.27,279200.0,19.4748,19.7201,19.4495,19.6778,279200.0
2008-04-03 10:10:00,23.27,23.31,23.16,23.16,205600.0,19.6778,19.7116,19.5848,19.5848,205600.0
2008-04-03 10:20:00,23.16,23.16,23.05,23.05,245100.0,19.5848,19.5848,19.4917,19.4917,245100.0
2008-04-03 10:30:00,23.05,23.22,23.0,23.19,212100.0,19.4917,19.6355,19.4495,19.6101,212100.0
2008-04-03 10:40:00,23.19,23.26,23.0,23.01,312000.0,19.6101,19.6693,19.4495,19.4579,312000.0
2008-04-03 10:50:00,23.01,23.02,22.94,22.94,222900.0,19.4579,19.4664,19.3987,19.3987,222900.0
2008-04-03 11:00:00,22.94,23.11,22.91,23.11,131900.0,19.3987,19.5425,19.3734,19.5425,131900.0
2008-04-03 11:10:00,23.1,23.22,23.1,23.21,105600.0,19.534,19.6355,19.534,19.627,105600.0
2008-04-03 11:20:00,23.21,23.29,23.19,23.28,254200.0,19.627,19.6947,19.6101,19.6862,254200.0
2008-04-03 11:30:00,23.29,23.44,23.29,23.43,196900.0,19.6947,19.8215,19.6947,19.8131,196900.0
2008-04-03 11:40:00,23.43,23.52,23.39,23.52,123200.0,19.8131,19.8892,19.7793,19.8892,123200.0
2008-04-03 11:50:00,23.52,23.68,23.49,23.58,217500.0,19.8892,20.0245,19.8638,19.9399,217500.0
2008-04-03 12:00:00,23.58,23.6,23.47,23.53,67800.0,19.9399,19.9568,19.8469,19.8977,67800.0
2008-04-03 12:10:00,23.52,23.58,23.22,23.58,177100.0,19.8892,19.9399,19.6355,19.9399,177100.0
2008-04-03 12:20:00,23.58,23.62,23.5,23.51,117200.0,19.9399,19.9738,19.8723,19.8807,117200.0
2008-04-03 12:30:00,23.5,23.82,23.48,23.82,343200.0,19.8723,20.1429,19.8554,20.1429,343200.0
2008-04-03 12:40:00,23.82,23.99,23.82,23.82,505000.0,20.1429,20.2866,20.1429,20.1429,505000.0
2008-04-03 12:50:00,23.84,24.04,23.84,23.99,597000.0,20.1598,20.3289,20.1598,20.2866,597000.0
2008-04-03 13:00:00,23.99,24.01,23.98,23.98,86700.0,20.2866,20.3036,20.2782,20.2782,86700.0
2008-04-03 13:10:00,23.98,24.14,23.98,24.08,232000.0,20.2782,20.4135,20.2782,20.3627,232000.0
2008-04-03 13:20:00,24.07,24.08,23.99,24.04,118700.0,20.3543,20.3627,20.2866,20.3289,118700.0
2008-04-03 13:30:00,24.04,24.05,23.93,23.98,144000.0,20.3289,20.3374,20.2359,20.2782,144000.0
2008-04-03 13:40:00,23.98,24.01,23.91,24.0,61500.0,20.2782,20.3036,20.219,20.2951,61500.0
2008-04-03 13:50:00,24.01,24.02,23.78,23.79,199100.0,20.3036,20.312,20.1091,20.1175,199100.0
2008-04-03 14:00:00,23.8,23.86,23.79,23.86,234200.0,20.126,20.1767,20.1175,20.1767,234200.0
2008-04-03 14:10:00,23.86,23.9,23.8,23.82,357900.0,20.1767,20.2105,20.126,20.1429,357900.0
2008-04-03 14:20:00,23.83,24.03,23.8,24.03,253500.0,20.1513,20.3205,20.126,20.3205,253500.0
2008-04-03 14:30:00,24.04,24.14,24.04,24.07,313000.0,20.3289,20.4135,20.3289,20.3543,313000.0
2008-04-03 14:40:00,24.06,24.14,24.02,24.1,117100.0,20.3458,20.4135,20.312,20.3797,117100.0
2008-04-03 14:50:00,24.09,24.2,24.09,24.2,153900.0,20.3712,20.4642,20.3712,20.4642,153900.0
2008-04-03 15:00:00,24.19,24.2,24.09,24.14,101600.0,20.4558,20.4642,20.3712,20.4135,101600.0
2008-04-03 15:10:00,24.14,24.16,23.97,23.98,183600.0,20.4135,20.4304,20.2697,20.2782,183600.0
2008-04-03 15:20:00,23.98,24.11,23.96,24.07,170900.0,20.2782,20.3881,20.2613,20.3543,170900.0
2008-04-03 15:30:00,24.07,24.13,24.02,24.09,193000.0,20.3543,20.405,20.312,20.3712,193000.0
2008-04-03 15:40:00,24.09,24.18,24.02,24.07,218800.0,20.3712,20.4473,20.312,20.3543,218800.0
2008-04-03 15:50:00,24.07,24.11,24.03,24.04,233800.0,20.3543,20.3881,20.3205,20.3289,233800.0
2008-04-04 09:30:00,24.41,24.41,23.94,24.07,302700.0,20.6418,20.6418,20.2444,20.3543,302700.0
2008-04-04 09:40:00,24.07,24.13,23.99,24.05,271200.0,20.3543,20.405,20.2866,20.3374,271200.0
2008-04-04 09:50:00,24.03,24.13,23.89,24.08,139900.0,20.3205,20.405,20.2021,20.3627,139900.0
2008-04-04 10:00:00,24.08,24.1,23.7,23.76,401400.0,20.3627,20.3797,20.0414,20.0921,401400.0
2008-04-04 10:10:00,23.77,23.79,23.53,23.57,246700.0,20.1006,20.1175,19.8977,19.9315,246700.0
2008-04-04 10:20:00,23.56,23.63,23.47,23.62,440100.0,19.923,19.9822,19.8469,19.9738,440100.0
2008-04-04 10:30:00,23.61,23.63,23.49,23.56,203600.0,19.9653,19.9822,19.8638,19.923,203600.0
2008-04-04 10:40:00,23.57,23.7,23.56,23.68,130300.0,19.9315,20.0414,19.923,20.0245,130300.0
2008-04-04 10:50:00,23.7,23.7,23.63,23.69,82000.0,20.0414,20.0414,19.9822,20.033,82000.0
2008-04-04 11:00:00,23.7,23.81,23.68,23.79,96200.0,20.0414,20.1344,20.0245,20.1175,96200.0
2008-04-04 11:10:00,23.78,23.78,23.62,23.62,217200.0,20.1091,20.1091,19.9738,19.9738,217200.0
2008-04-04 11:20:00,23.61,23.67,23.54,23.67,103900.0,19.9653,20.016,19.9061,20.016,103900.0
2008-04-04 11:30:00,23.68,23.72,23.64,23.7,78300.0,20.0245,20.0583,19.9907,20.0414,78300.0
2008-04-04 11:40:00,23.7,23.7,23.59,23.63,80700.0,20.0414,20.0414,19.9484,19.9822,80700.0
2008-04-04 11:50:00,23.64,23.64,23.58,23.63,67200.0,19.9907,19.9907,19.9399,19.9822,67200.0
2008-04-04 12:00:00,23.63,23.73,23.58,23.7,147100.0,19.9822,20.0668,19.9399,20.0414,147100.0
2008-04-04 12:10:00,23.71,23.89,23.7,23.81,168200.0,20.0499,20.2021,20.0414,20.1344,168200.0
2008-04-04 12:20:00,23.8,23.81,23.76,23.81,72500.0,20.126,20.1344,20.0921,20.1344,72500.0
2008-04-04 12:30:00,23.84,23.93,23.8,23.88,119000.0,20.1598,20.2359,20.126,20.1936,119000.0
2008-04-04 12:40:00,23.89,23.95,23.87,23.91,127800.0,20.2021,20.2528,20.1852,20.219,127800.0
2008-04-04 12:50:00,23.89,24.0,23.87,23.97,164000.0,20.2021,20.2951,20.1852,20.2697,164000.0
2008-04-04 13:00:00,23.97,24.03,23.93,23.99,138300.0,20.2697,20.3205,20.2359,20.2866,138300.0
2008-04-04 13:10:00,23.98,24.01,23.93,23.96,106200.0,20.2782,20.3036,20.2359,20.2613,106200.0
2008-04-04 13:20:00,23.97,24.13,23.94,24.13,114400.0,20.2697,20.405,20.2444,20.405,114400.0
2008-04-04 13:30:00,24.13,24.13,24.02,24.05,112200.0,20.405,20.405,20.312,20.3374,112200.0
2008-04-04 13:40:00,24.05,24.11,24.03,24.09,225500.0,20.3374,20.3881,20.3205,20.3712,225500.0
2008-04-04 13:50:00,24.1,24.1,23.98,24.0,116700.0,20.3797,20.3797,20.2782,20.2951,116700.0
2008-04-04 14:00:00,24.0,24.05,23.96,23.96,163100.0,20.2951,20.3374,20.2613,20.2613,163100.0
2008-04-04 14:10:00,23.97,23.99,23.88,23.88,110000.0,20.2697,20.2866,20.1936,20.1936,110000.0
2008-04-04 14:20:00,23.88,23.92,23.82,23.87,163000.0,20.1936,20.2274,20.1429,20.1852,163000.0
2008-04-04 14:30:00,23.88,23.98,23.81,23.95,198200.0,20.1936,20.2782,20.1344,20.2528,198200.0
2008-04-04 14:40:00,23.96,24.0,23.95,23.99,407900.0,20.2613,20.2951,20.2528,20.2866,407900.0
2008-04-04 14:50:00,24.0,24.03,23.84,23.85,213400.0,20.2951,20.3205,20.1598,20.1683,213400.0
2008-04-04 15:00:00,23.85,23.95,23.83,23.87,206500.0,20.1683,20.2528,20.1513,20.1852,206500.0
2008-04-04 15:10:00,23.87,23.87,23.76,23.79,160400.0,20.1852,20.1852,20.0921,20.1175,160400.0
2008-04-04 15:20:00,23.8,23.88,23.71,23.79,232100.0,20.126,20.1936,20.0499,20.1175,232100.0
2008-04-04 15:30:00,23.79,23.84,23.68,23.69,240900.0,20.1175,20.1598,20.0245,20.033,240900.0
2008-04-04 15:40:00,23.69,23.75,23.58,23.61,526400.0,20.033,20.0837,19.9399,19.9653,526400.0
2008-04-04 15:50:00,23.61,23.76,23.6,23.74,197700.0,19.9653,20.0921,19.9568,20.0752,197700.0
2008-04-07 09:30:00,24.08,24.1,23.89,23.95,87800.0,20.3627,20.3797,20.2021,20.2528,87800.0
2008-04-07 09:40:00,23.95,24.04,23.92,24.04,177600.0,20.2528,20.3289,20.2274,20.3289,177600.0
2008-04-07 09:50:00,24.04,24.27,24.01,24.27,210100.0,20.3289,20.5234,20.3036,20.5234,210100.0
2008-04-07 10:00:00,24.28,24.34,24.19,24.2,121700.0,20.5319,20.5826,20.4558,20.4642,121700.0
2008-04-07 10:10:00,24.2,24.25,24.09,24.13,140800.0,20.4642,20.5065,20.3712,20.405,140800.0
2008-04-07 10:20:00,24.12,24.13,23.9,23.91,184700.0,20.3966,20.405,20.2105,20.219,184700.0
2008-04-07 10:30:00,23.9,24.09,23.89,24.09,158200.0,20.2105,20.3712,20.2021,20.3712,158200.0
2008-04-07 10:40:00,24.1,24.18,24.1,24.11,75100.0,20.3797,20.4473,20.3797,20.3881,75100.0
2008-04-07 10:50:00,24.11,24.16,24.09,24.15,63500.0,20.3881,20.4304,20.3712,20.4219,63500.0
2008-04-07 11:00:00,24.14,24.18,24.08,24.11,101200.0,20.4135,20.4473,20.3627,20.3881,101200.0
2008-04-07 11:10:00,24.12,24.15,24.08,24.15,76100.0,20.3966,20.4219,20.3627,20.4219,76100.0
2008-04-07 11:20:00,24.16,24.32,24.14,24.27,247600.0,20.4304,20.5657,20.4135,20.5234,247600.0
2008-04-07 11:30:00,24.28,24.32,24.23,24.23,73300.0,20.5319,20.5657,20.4896,20.4896,73300.0
2008-04-07 11:40:00,24.24,24.3,24.23,24.25,57600.0,20.498,20.5488,20.4896,20.5065,57600.0
2008-04-07 11:50:00,24.23,24.27,24.2,24.25,67900.0,20.4896,20.5234,20.4642,20.5065,67900.0
2008-04-07 12:00:00,24.24,24.27,24.21,24.26,73400.0,20.498,20.5234,20.4727,20.515,73400.0
2008-04-07 12:10:00,24.27,24.35,24.23,24.32,161600.0,20.5234,20.5911,20.4896,20.5657,161600.0
2008-04-07 12:20:00,24.31,24.37,24.31,24.35,45800.0,20.5572,20.608,20.5572,20.5911,45800.0
2008-04-07 12:30:00,24.36,24.41,24.33,24.4,83900.0,20.5995,20.6418,20.5742,20.6333,83900.0
2008-04-07 12:40:00,24.4,24.5,24.4,24.43,258600.0,20.6333,20.7179,20.6333,20.6587,258600.0
2008-04-07 12:50:00,24.42,24.46,24.37,24.4,123900.0,20.6503,20.6841,20.608,20.6333,123900.0
2008-04-07 13:00:00,24.41,24.44,24.39,24.4,119300.0,20.6418,20.6672,20.6249,20.6333,119300.0
2008-04-07 13:10:00,24.4,24.43,24.35,24.36,97700.0,20.6333,20.6587,20.5911,20.5995,97700.0
2008-04-07 13:20:00,24.36,24.4,24.35,24.38,75000.0,20.5995,20.6333,20.5911,20.6164,75000.0
2008-04-07 13:30:00,24.39,24.41,24.31,24.35,93600.0,20.6249,20.6418,20.5572,20.5911,93600.0
2008-04-07 13:40:00,24.35,24.36,24.25,24.27,66500.0,20.5911,20.5995,20.5065,20.5234,66500.0
2008-04-07 13:50:00,24.26,24.26,24.17,24.23,93700.0,20.515,20.515,20.4389,20.4896,93700.0
2008-04-07 14:00:00,24.22,24.23,24.14,24.15,64100.0,20.4811,20.4896,20.4135,20.4219,64100.0
2008-04-07 14:10:00,24.16,24.18,24.11,24.11,71500.0,20.4304,20.4473,20.3881,20.3881,71500.0
2008-04-07 14:20:00,24.11,24.15,24.0,24.01,189900.0,20.3881,20.4219,20.2951,20.3036,189900.0
2008-04-07 14:30:00,24.01,24.03,23.86,23.9,182500.0,20.3036,20.3205,20.1767,20.2105,182500.0
2008-04-07 14:40:00,23.9,23.91,23.84,23.88,191300.0,20.2105,20.219,20.1598,20.1936,191300.0
2008-04-07 14:50:00,23.87,24.04,23.85,23.96,145400.0,20.1852,20.3289,20.1683,20.2613,145400.0
2008-04-07 15:00:00,23.95,23.95,23.75,23.77,212800.0,20.2528,20.2528,20.0837,20.1006,212800.0
2008-04-07 15:10:00,23.77,23.81,23.7,23.77,204300.0,20.1006,20.1344,20.0414,20.1006,204300.0
2008-04-07 15:20:00,23.77,23.78,23.69,23.76,122600.0,20.1006,20.1091,20.033,20.0921,122600.0
2008-04-07 15:30:00,23.77,23.78,23.65,23.74,212400.0,20.1006,20.1091,19.9991,20.0752,212400.0
2008-04-07 15:40:00,23.75,23.78,23.68,23.68,215700.0,20.0837,20.1091,20.0245,20.0245,215700.0
2008-04-07 15:50:00,23.69,23.75,23.67,23.71,237900.0,20.033,20.0837,20.016,20.0499,237900.0
2008-04-08 09:30:00,23.46,23.56,23.25,23.27,65800.0,19.8385,19.923,19.6609,19.6778,65800.0
2008-04-08 09:40:00,23.26,23.33,23.13,23.16,241800.0,19.6693,19.7285,19.5594,19.5848,241800.0
2008-04-08 09:50:00,23.17,23.2,23.15,23.17,589500.0,19.5932,19.6186,19.5763,19.5932,589500.0
2008-04-08 10:00:00,23.17,23.25,23.04,23.07,265100.0,19.5932,19.6609,19.4833,19.5087,265100.0
2008-04-08 10:10:00,23.06,23.09,23.0,23.07,154700.0,19.5002,19.5256,19.4495,19.5087,154700.0
2008-04-08 10:20:00,23.07,23.11,23.05,23.08,159400.0,19.5087,19.5425,19.4917,19.5171,159400.0
2008-04-08 10:30:00,23.08,23.09,23.0,23.09,141800.0,19.5171,19.5256,19.4495,19.5256,141800.0
2008-04-08 10:40:00,23.09,23.26,23.09,23.26,97200.0,19.5256,19.6693,19.5256,19.6693,97200.0
2008-04-08 10:50:00,23.26,23.27,23.11,23.15,59400.0,19.6693,19.6778,19.5425,19.5763,59400.0
2008-04-08 11:00:00,23.16,23.16,23.08,23.12,80600.0,19.5848,19.5848,19.5171,19.5509,80600.0
2008-04-08 11:10:00,23.11,23.12,23.03,23.05,98000.0,19.5425,19.5509,19.4748,19.4917,98000.0
2008-04-08 11:20:00,23.04,23.06,23.01,23.01,41700.0,19.4833,19.5002,19.4579,19.4579,41700.0
2008-04-08 11:30:00,23.01,23.11,23.01,23.05,52600.0,19.4579,19.5425,19.4579,19.4917,52600.0
2008-04-08 11:40:00,23.05,23.07,22.99,23.02,110400.0,19.4917,19.5087,19.441,19.4664,110400.0
2008-04-08 11:50:00,23.03,23.03,22.97,23.01,139500.0,19.4748,19.4748,19.4241,19.4579,139500.0
2008-04-08 12:00:00,23.01,23.02,22.98,23.02,39200.0,19.4579,19.4664,19.4326,19.4664,39200.0
2008-04-08 12:10:00,23.01,23.02,22.96,22.99,62400.0,19.4579,19.4664,19.4156,19.441,62400.0
2008-04-08 12:20:00,22.99,23.03,22.99,23.0,37900.0,19.441,19.4748,19.441,19.4495,37900.0
2008-04-08 12:30:00,23.0,23.0,22.98,22.99,18600.0,19.4495,19.4495,19.4326,19.441,18600.0
2008-04-08 12:40:00,22.99,23.0,22.91,22.92,351100.0,19.441,19.4495,19.3734,19.3818,351100.0
2008-04-08 12:50:00,22.91,22.94,22.87,22.89,195700.0,19.3734,19.3987,19.3395,19.3564,195700.0
2008-04-08 13:00:00,22.9,22.9,22.78,22.84,257000.0,19.3649,19.3649,19.2634,19.3142,257000.0
2008-04-08 13:10:00,22.84,22.85,22.78,22.78,236800.0,19.3142,19.3226,19.2634,19.2634,236800.0
2008-04-08 13:20:00,22.77,22.79,22.65,22.65,162600.0,19.255,19.2719,19.1535,19.1535,162600.0
2008-04-08 13:30:00,22.65,22.76,22.63,22.73,120800.0,19.1535,19.2465,19.1366,19.2211,120800.0
2008-04-08 13:40:00,22.71,22.71,22.63,22.65,139700.0,19.2042,19.2042,19.1366,19.1535,139700.0
2008-04-08 13:50:00,22.65,22.71,22.64,22.71,463800.0,19.1535,19.2042,19.145,19.2042,463800.0
2008-04-08 14:00:00,22.7,22.7,22.6,22.62,85900.0,19.1958,19.1958,19.1112,19.1281,85900.0
2008-04-08 14:10:00,22.63,22.63,22.53,22.55,286400.0,19.1366,19.1366,19.052,19.0689,286400.0
2008-04-08 14:20:00,22.55,22.57,22.5,22.57,167700.0,19.0689,19.0858,19.0267,19.0858,167700.0
2008-04-08 14:30:00,22.57,22.63,22.56,22.61,243200.0,19.0858,19.1366,19.0774,19.1197,243200.0
2008-04-08 14:40:00,22.6,22.81,22.6,22.8,338400.0,19.1112,19.2888,19.1112,19.2803,338400.0
2008-04-08 14:50:00,22.8,22.9,22.8,22.86,174000.0,19.2803,19.3649,19.2803,19.3311,174000.0
2008-04-08 15:00:00,22.86,22.86,22.77,22.81,102000.0,19.3311,19.3311,19.255,19.2888,102000.0
2008-04-08 15:10:00,22.82,22.82,22.77,22.8,118600.0,19.2973,19.2973,19.255,19.2803,118600.0
2008-04-08 15:20:00,22.8,22.84,22.7,22.83,216100.0,19.2803,19.3142,19.1958,19.3057,216100.0
2008-04-08 15:30:00,22.84,22.94,22.84,22.89,305500.0,19.3142,19.3987,19.3142,19.3564,305500.0
2008-04-08 15:40:00,22.89,22.94,22.87,22.91,404200.0,19.3564,19.3987,19.3395,19.3734,404200.0
2008-04-08 15:50:00,22.92,22.94,22.86,22.88,402400.0,19.3818,19.3987,19.3311,19.348,402400.0
2008-04-09 09:30:00,23.15,23.17,23.04,23.08,52300.0,19.5763,19.5932,19.4833,19.5171,52300.0
2008-04-09 09:40:00,23.08,23.08,22.51,22.51,302900.0,19.5171,19.5171,19.0351,19.0351,302900.0
2008-04-09 09:50:00,22.52,22.66,22.49,22.51,160900.0,19.0436,19.162,19.0182,19.0351,160900.0
2008-04-09 10:00:00,22.52,22.57,22.3,22.36,190500.0,19.0436,19.0858,18.8575,18.9083,190500.0
2008-04-09 10:10:00,22.37,22.45,22.3,22.43,279100.0,18.9167,18.9844,18.8575,18.9675,279100.0
2008-04-09 10:20:00,22.43,22.48,22.38,22.46,336300.0,18.9675,19.0097,18.9252,18.9928,336300.0
2008-04-09 10:30:00,22.46,22.47,22.31,22.37,374000.0,18.9928,19.0013,18.866,18.9167,374000.0
2008-04-09 10:40:00,22.37,22.47,22.36,22.45,200100.0,18.9167,19.0013,18.9083,18.9844,200100.0
2008-04-09 10:50:00,22.45,22.46,22.35,22.37,179900.0,18.9844,18.9928,18.8998,18.9167,179900.0
2008-04-09 11:00:00,22.37,22.38,22.29,22.33,346600.0,18.9167,18.9252,18.8491,18.8829,346600.0
2008-04-09 11:10:00,22.33,22.34,22.19,22.2,293600.0,18.8829,18.8914,18.7645,18.773,293600.0
2008-04-09 11:20:00,22.2,22.22,22.18,22.21,112000.0,18.773,18.7899,18.7561,18.7814,112000.0
2008-04-09 11:30:00,22.21,22.27,22.19,22.21,109700.0,18.7814,18.8322,18.7645,18.7814,109700.0
2008-04-09 11:40:00,22.21,22.28,22.21,22.24,149300.0,18.7814,18.8406,18.7814,18.8068,149300.0
2008-04-09 11:50:00,22.24,22.24,22.2,22.22,76000.0,18.8068,18.8068,18.773,18.7899,76000.0
2008-04-09 12:00:00,22.24,22.27,22.23,22.27,357100.0,18.8068,18.8322,18.7983,18.8322,357100.0
2008-04-09 12:10:00,22.27,22.29,22.25,22.27,87100.0,18.8322,18.8491,18.8152,18.8322,87100.0
2008-04-09 12:20:00,22.27,22.3,22.23,22.3,226900.0,18.8322,18.8575,18.7983,18.8575,226900.0
2008-04-09 12:30:00,22.3,22.34,22.27,22.29,178500.0,18.8575,18.8914,18.8322,18.8491,178500.0
2008-04-09 12:40:00,22.28,22.28,22.1,22.1,268900.0,18.8406,18.8406,18.6884,18.6884,268900.0
2008-04-09 12:50:00,22.11,22.15,22.07,22.07,149500.0,18.6969,18.7307,18.663,18.663,149500.0
2008-04-09 13:00:00,22.07,22.16,22.02,22.16,320400.0,18.663,18.7391,18.6208,18.7391,320400.0
2008-04-09 13:10:00,22.16,22.19,22.1,22.12,103400.0,18.7391,18.7645,18.6884,18.7053,103400.0
2008-04-09 13:20:00,22.12,22.14,22.09,22.13,36000.0,18.7053,18.7222,18.6799,18.7138,36000.0
2008-04-09 13:30:00,22.14,22.14,22.07,22.11,67700.0,18.7222,18.7222,18.663,18.6969,67700.0
2008-04-09 13:40:00,22.1,22.12,22.04,22.04,143500.0,18.6884,18.7053,18.6377,18.6377,143500.0
2008-04-09 13:50:00,22.03,22.11,22.02,22.08,134400.0,18.6292,18.6969,18.6208,18.6715,134400.0
2008-04-09 14:00:00,22.09,22.17,22.09,22.13,90200.0,18.6799,18.7476,18.6799,18.7138,90200.0
2008-04-09 14:10:00,22.13,22.13,22.0,22.02,128300.0,18.7138,18.7138,18.6038,18.6208,128300.0
2008-04-09 14:20:00,22.02,22.05,22.0,22.04,147400.0,18.6208,18.6461,18.6038,18.6377,147400.0
2008-04-09 14:30:00,22.04,22.05,21.96,22.02,160400.0,18.6377,18.6461,18.57,18.6208,160400.0
2008-04-09 14:40:00,22.01,22.03,21.92,21.94,218900.0,18.6123,18.6292,18.5362,18.5531,218900.0
2008-04-09 14:50:00,21.92,21.94,21.89,21.91,199100.0,18.5362,18.5531,18.5108,18.5277,199100.0
2008-04-09 15:00:00,21.91,21.96,21.88,21.96,275900.0,18.5277,18.57,18.5024,18.57,275900.0
2008-04-09 15:10:00,21.96,21.96,21.92,21.95,276800.0,18.57,18.57,18.5362,18.5616,276800.0
2008-04-09 15:20:00,21.96,21.97,21.9,21.91,199300.0,18.57,18.5785,18.5193,18.5277,199300.0
2008-04-09 15:30:00,21.91,21.96,21.89,21.96,250400.0,18.5277,18.57,18.5108,18.57,250400.0
2008-04-09 15:40:00,21.96,21.98,21.91,21.92,203800.0,18.57,18.5869,18.5277,18.5362,203800.0
2008-04-09 15:50:00,21.92,21.93,21.84,21.89,255200.0,18.5362,18.5446,18.4685,18.5108,255200.0
2008-04-10 09:30:00,21.86,22.16,21.86,22.1,204800.0,18.4854,18.7391,18.4854,18.6884,204800.0
2008-04-10 09:40:00,22.09,22.53,22.09,22.45,389200.0,18.6799,19.052,18.6799,18.9844,389200.0
2008-04-10 09:50:00,22.43,22.45,22.26,22.26,330900.0,18.9675,18.9844,18.8237,18.8237,330900.0
2008-04-10 10:00:00,22.26,22.45,22.24,22.44,406700.0,18.8237,18.9844,18.8068,18.9759,406700.0
2008-04-10 10:10:00,22.41,22.52,22.41,22.52,155900.0,18.9505,19.0436,18.9505,19.0436,155900.0
2008-04-10 10:20:00,22.5,22.81,22.49,22.75,490100.0,19.0267,19.2888,19.0182,19.2381,490100.0
2008-04-10 10:30:00,22.77,22.81,22.59,22.59,360700.0,19.255,19.2888,19.1028,19.1028,360700.0
2008-04-10 10:40:00,22.59,22.77,22.59,22.77,86100.0,19.1028,19.255,19.1028,19.255,86100.0
2008-04-10 10:50:00,22.76,22.85,22.75,22.8,91600.0,19.2465,19.3226,19.2381,19.2803,91600.0
2008-04-10 11:00:00,22.8,22.8,22.66,22.78,61300.0,19.2803,19.2803,19.162,19.2634,61300.0
2008-04-10 11:10:00,22.8,22.86,22.78,22.82,98000.0,19.2803,19.3311,19.2634,19.2973,98000.0
2008-04-10 11:20:00,22.82,22.9,22.81,22.81,100400.0,19.2973,19.3649,19.2888,19.2888,100400.0
2008-04-10 11:30:00,22.79,22.79,22.65,22.65,189600.0,19.2719,19.2719,19.1535,19.1535,189600.0
2008-04-10 11:40:00,22.65,22.72,22.63,22.68,66000.0,19.1535,19.2127,19.1366,19.1789,66000.0
2008-04-10 11:50:00,22.7,22.74,22.68,22.69,83300.0,19.1958,19.2296,19.1789,19.1873,83300.0
2008-04-10 12:00:00,22.68,22.76,22.59,22.6,185700.0,19.1789,19.2465,19.1028,19.1112,185700.0
2008-04-10 12:10:00,22.6,22.6,22.48,22.52,259500.0,19.1112,19.1112,19.0097,19.0436,259500.0
2008-04-10 12:20:00,22.52,22.57,22.49,22.54,122400.0,19.0436,19.0858,19.0182,19.0605,122400.0
2008-04-10 12:30:00,22.54,22.56,22.51,22.56,31600.0,19.0605,19.0774,19.0351,19.0774,31600.0
2008-04-10 12:40:00,22.55,22.61,22.43,22.44,44500.0,19.0689,19.1197,18.9675,18.9759,44500.0
2008-04-10 12:50:00,22.43,22.49,22.43,22.48,29900.0,18.9675,19.0182,18.9675,19.0097,29900.0
2008-04-10 13:00:00,22.48,22.56,22.47,22.51,67800.0,19.0097,19.0774,19.0013,19.0351,67800.0
2008-04-10 13:10:00,22.51,22.56,22.48,22.53,50300.0,19.0351,19.0774,19.0097,19.052,50300.0
2008-04-10 13:20:00,22.53,22.59,22.52,22.58,65100.0,19.052,19.1028,19.0436,19.0943,65100.0
2008-04-10 13:30:00,22.59,22.66,22.58,22.64,141300.0,19.1028,19.162,19.0943,19.145,141300.0
2008-04-10 13:40:00,22.64,22.66,22.62,22.65,46600.0,19.145,19.162,19.1281,19.1535,46600.0
2008-04-10 13:50:00,22.65,22.69,22.58,22.58,120700.0,19.1535,19.1873,19.0943,19.0943,120700.0
2008-04-10 14:00:00,22.57,22.61,22.5,22.52,98100.0,19.0858,19.1197,19.0267,19.0436,98100.0
2008-04-10 14:10:00,22.51,22.52,22.44,22.48,88700.0,19.0351,19.0436,18.9759,19.0097,88700.0
2008-04-10 14:20:00,22.48,22.48,22.37,22.39,86900.0,19.0097,19.0097,18.9167,18.9336,86900.0
2008-04-10 14:30:00,22.38,22.43,22.33,22.41,56200.0,18.9252,18.9675,18.8829,18.9505,56200.0
2008-04-10 14:40:00,22.41,22.43,22.39,22.42,42600.0,18.9505,18.9675,18.9336,18.959,42600.0
2008-04-10 14:50:00,22.41,22.41,22.36,22.38,309400.0,18.9505,18.9505,18.9083,18.9252,309400.0
2008-04-10 15:00:00,22.39,22.4,22.32,22.34,291700.0,18.9336,18.9421,18.8744,18.8914,291700.0
2008-04-10 15:10:00,22.36,22.37,22.29,22.35,71700.0,18.9083,18.9167,18.8491,18.8998,71700.0
2008-04-10 15:20:00,22.35,22.39,22.3,22.33,82900.0,18.8998,18.9336,18.8575,18.8829,82900.0
2008-04-10 15:30:00,22.34,22.34,22.24,22.31,107400.0,18.8914,18.8914,18.8068,18.866,107400.0
2008-04-10 15:40:00,22.3,22.31,22.23,22.26,147300.0,18.8575,18.866,18.7983,18.8237,147300.0
2008-04-10 15:50:00,22.27,22.43,22.27,22.43,202800.0,18.8322,18.9675,18.8322,18.9675,202800.0
2008-04-11 09:30:00,22.01,22.08,21.94,21.96,173200.0,18.6123,18.6715,18.5531,18.57,173200.0
2008-04-11 09:40:00,21.96,22.06,21.87,21.87,100800.0,18.57,18.6546,18.4939,18.4939,100800.0
2008-04-11 09:50:00,21.89,21.92,21.73,21.73,322200.0,18.5108,18.5362,18.3755,18.3755,322200.0
2008-04-11 10:00:00,21.73,21.86,21.72,21.78,158600.0,18.3755,18.4854,18.3671,18.4178,158600.0
2008-04-11 10:10:00,21.77,21.91,21.68,21.91,435700.0,18.4093,18.5277,18.3332,18.5277,435700.0
2008-04-11 10:20:00,21.91,22.01,21.91,21.99,137500.0,18.5277,18.6123,18.5277,18.5954,137500.0
2008-04-11 10:30:00,21.99,22.15,21.99,22.13,277300.0,18.5954,18.7307,18.5954,18.7138,277300.0
2008-04-11 10:40:00,22.12,22.34,22.12,22.34,214000.0,18.7053,18.8914,18.7053,18.8914,214000.0
2008-04-11 10:50:00,22.34,22.46,22.28,22.29,165700.0,18.8914,18.9928,18.8406,18.8491,165700.0
2008-04-11 11:00:00,22.28,22.33,22.22,22.33,107300.0,18.8406,18.8829,18.7899,18.8829,107300.0
2008-04-11 11:10:00,22.34,22.36,22.24,22.29,162600.0,18.8914,18.9083,18.8068,18.8491,162600.0
2008-04-11 11:20:00,22.28,22.36,22.28,22.33,199200.0,18.8406,18.9083,18.8406,18.8829,199200.0
2008-04-11 11:30:00,22.33,22.45,22.3,22.45,98600.0,18.8829,18.9844,18.8575,18.9844,98600.0
2008-04-11 11:40:00,22.45,22.63,22.44,22.63,252400.0,18.9844,19.1366,18.9759,19.1366,252400.0
2008-04-11 11:50:00,22.62,22.64,22.53,22.58,66200.0,19.1281,19.145,19.052,19.0943,66200.0
2008-04-11 12:00:00,22.58,22.58,22.48,22.51,56400.0,19.0943,19.0943,19.0097,19.0351,56400.0
2008-04-11 12:10:00,22.5,22.51,22.41,22.42,53400.0,19.0267,19.0351,18.9505,18.959,53400.0
2008-04-11 12:20:00,22.42,22.42,22.22,22.24,43200.0,18.959,18.959,18.7899,18.8068,43200.0
2008-04-11 12:30:00,22.23,22.31,22.23,22.29,19900.0,18.7983,18.866,18.7983,18.8491,19900.0
2008-04-11 12:40:00,22.3,22.31,22.26,22.28,12000.0,18.8575,18.866,18.8237,18.8406,12000.0
2008-04-11 12:50:00,22.28,22.29,22.2,22.2,25700.0,18.8406,18.8491,18.773,18.773,25700.0
2008-04-11 13:00:00,22.2,22.2,22.11,22.14,115000.0,18.773,18.773,18.6969,18.7222,115000.0
2008-04-11 13:10:00,22.14,22.2,22.12,22.19,18900.0,18.7222,18.773,18.7053,18.7645,18900.0
2008-04-11 13:20:00,22.19,22.19,22.1,22.12,27400.0,18.7645,18.7645,18.6884,18.7053,27400.0
2008-04-11 13:30:00,22.11,22.11,22.0,22.04,47500.0,18.6969,18.6969,18.6038,18.6377,47500.0
2008-04-11 13:40:00,22.04,22.05,22.0,22.05,69900.0,18.6377,18.6461,18.6038,18.6461,69900.0
2008-04-11 13:50:00,22.05,22.08,22.02,22.07,35100.0,18.6461,18.6715,18.6208,18.663,35100.0
2008-04-11 14:00:00,22.07,22.08,22.04,22.06,30200.0,18.663,18.6715,18.6377,18.6546,30200.0
2008-04-11 14:10:00,22.05,22.06,21.99,22.03,76400.0,18.6461,18.6546,18.5954,18.6292,76400.0
2008-04-11 14:20:00,22.04,22.13,22.02,22.04,223700.0,18.6377,18.7138,18.6208,18.6377,223700.0
2008-04-11 14:30:00,22.04,22.11,22.04,22.07,147800.0,18.6377,18.6969,18.6377,18.663,147800.0
2008-04-11 14:40:00,22.07,22.09,22.03,22.09,54400.0,18.663,18.6799,18.6292,18.6799,54400.0
2008-04-11 14:50:00,22.1,22.16,22.04,22.05,52800.0,18.6884,18.7391,18.6377,18.6461,52800.0
2008-04-11 15:00:00,22.05,22.05,21.99,22.02,132800.0,18.6461,18.6461,18.5954,18.6208,132800.0
2008-04-11 15:10:00,22.02,22.04,21.92,21.98,147900.0,18.6208,18.6377,18.5362,18.5869,147900.0
2008-04-11 15:20:00,21.98,22.02,21.96,22.01,87500.0,18.5869,18.6208,18.57,18.6123,87500.0
2008-04-11 15:30:00,22.01,22.01,21.94,21.98,180900.0,18.6123,18.6123,18.5531,18.5869,180900.0
2008-04-11 15:40:00,21.97,21.98,21.91,21.93,128000.0,18.5785,18.5869,18.5277,18.5446,128000.0
2008-04-11 15:50:00,21.92,22.04,21.9,22.01,172800.0,18.5362,18.6377,18.5193,18.6123,172800.0
2008-04-14 09:30:00,22.0,22.06,21.78,22.0,109400.0,18.6038,18.6546,18.4178,18.6038,109400.0
2008-04-14 09:40:00,22.0,22.01,21.71,21.71,165000.0,18.6038,18.6123,18.3586,18.3586,165000.0
2008-04-14 09:50:00,21.72,21.79,21.66,21.7,77000.0,18.3671,18.4263,18.3163,18.3501,77000.0
2008-04-14 10:00:00,21.69,21.75,21.6,21.6,154800.0,18.3417,18.3924,18.2656,18.2656,154800.0
2008-04-14 10:10:00,21.6,21.72,21.56,21.72,190800.0,18.2656,18.3671,18.2318,18.3671,190800.0
2008-04-14 10:20:00,21.73,21.75,21.61,21.67,131800.0,18.3755,18.3924,18.274,18.3248,131800.0
2008-04-14 10:30:00,21.68,21.86,21.68,21.85,115000.0,18.3332,18.4854,18.3332,18.477,115000.0
2008-04-14 10:40:00,21.85,21.89,21.7,21.7,79300.0,18.477,18.5108,18.3501,18.3501,79300.0
2008-04-14 10:50:00,21.69,21.78,21.65,21.77,57500.0,18.3417,18.4178,18.3079,18.4093,57500.0
2008-04-14 11:00:00,21.77,21.78,21.66,21.66,208800.0,18.4093,18.4178,18.3163,18.3163,208800.0
2008-04-14 11:10:00,21.66,21.68,21.64,21.67,40800.0,18.3163,18.3332,18.2994,18.3248,40800.0
2008-04-14 11:20:00,21.66,21.66,21.6,21.61,60300.0,18.3163,18.3163,18.2656,18.274,60300.0
2008-04-14 11:30:00,21.61,21.63,21.59,21.63,100300.0,18.274,18.291,18.2571,18.291,100300.0
2008-04-14 11:40:00,21.64,21.66,21.6,21.63,44600.0,18.2994,18.3163,18.2656,18.291,44600.0
2008-04-14 11:50:00,21.64,21.66,21.6,21.62,101300.0,18.2994,18.3163,18.2656,18.2825,101300.0
2008-04-14 12:00:00,21.61,21.63,21.51,21.53,56600.0,18.274,18.291,18.1895,18.2064,56600.0
2008-04-14 12:10:00,21.53,21.54,21.37,21.38,87400.0,18.2064,18.2148,18.0711,18.0795,87400.0
2008-04-14 12:20:00,21.39,21.6,21.37,21.57,95300.0,18.088,18.2656,18.0711,18.2402,95300.0
2008-04-14 12:30:00,21.57,21.61,21.54,21.54,88800.0,18.2402,18.274,18.2148,18.2148,88800.0
2008-04-14 12:40:00,21.56,21.6,21.54,21.6,67200.0,18.2318,18.2656,18.2148,18.2656,67200.0
2008-04-14 12:50:00,21.61,21.69,21.6,21.63,225100.0,18.274,18.3417,18.2656,18.291,225100.0
2008-04-14 13:00:00,21.63,21.68,21.6,21.63,299300.0,18.291,18.3332,18.2656,18.291,299300.0
2008-04-14 13:10:00,21.62,21.68,21.57,21.58,208800.0,18.2825,18.3332,18.2402,18.2487,208800.0
2008-04-14 13:20:00,21.57,21.57,21.49,21.54,95200.0,18.2402,18.2402,18.1726,18.2148,95200.0
2008-04-14 13:30:00,21.56,21.57,21.49,21.54,134000.0,18.2318,18.2402,18.1726,18.2148,134000.0
2008-04-14 13:40:00,21.54,21.56,21.47,21.47,70800.0,18.2148,18.2318,18.1557,18.1557,70800.0
2008-04-14 13:50:00,21.47,21.5,21.45,21.47,98900.0,18.1557,18.181,18.1387,18.1557,98900.0
2008-04-14 14:00:00,21.46,21.51,21.46,21.47,73600.0,18.1472,18.1895,18.1472,18.1557,73600.0
2008-04-14 14:10:00,21.47,21.5,21.44,21.44,166100.0,18.1557,18.181,18.1303,18.1303,166100.0
2008-04-14 14:20:00,21.44,21.47,21.42,21.44,87000.0,18.1303,18.1557,18.1134,18.1303,87000.0
2008-04-14 14:30:00,21.44,21.48,21.42,21.46,183500.0,18.1303,18.1641,18.1134,18.1472,183500.0
2008-04-14 14:40:00,21.45,21.47,21.43,21.44,99300.0,18.1387,18.1557,18.1218,18.1303,99300.0
2008-04-14 14:50:00,21.45,21.45,21.37,21.4,136500.0,18.1387,18.1387,18.0711,18.0965,136500.0
2008-04-14 15:00:00,21.39,21.44,21.38,21.42,89600.0,18.088,18.1303,18.0795,18.1134,89600.0
2008-04-14 15:10:00,21.42,21.45,21.41,21.44,87300.0,18.1134,18.1387,18.1049,18.1303,87300.0
2008-04-14 15:20:00,21.44,21.46,21.39,21.39,68200.0,18.1303,18.1472,18.088,18.088,68200.0
2008-04-14 15:30:00,21.39,21.45,21.37,21.4,65200.0,18.088,18.1387,18.0711,18.0965,65200.0
2008-04-14 15:40:00,21.4,21.52,21.35,21.49,305100.0,18.0965,18.1979,18.0542,18.1726,305100.0
2008-04-14 15:50:00,21.49,21.51,21.43,21.44,630500.0,18.1726,18.1895,18.1218,18.1303,630500.0
2008-04-15 09:30:00,21.75,21.94,21.73,21.81,272200.0,18.3924,18.5531,18.3755,18.4432,272200.0
2008-04-15 09:40:00,21.8,21.8,21.36,21.39,308700.0,18.4347,18.4347,18.0626,18.088,308700.0
2008-04-15 09:50:00,21.38,21.42,21.31,21.31,76100.0,18.0795,18.1134,18.0204,18.0204,76100.0
2008-04-15 10:00:00,21.32,21.34,21.23,21.27,150400.0,18.0288,18.0457,17.9527,17.9865,150400.0
2008-04-15 10:10:00,21.27,21.33,21.26,21.33,26100.0,17.9865,18.0373,17.9781,18.0373,26100.0
2008-04-15 10:20:00,21.33,21.37,21.2,21.23,83800.0,18.0373,18.0711,17.9273,17.9527,83800.0
2008-04-15 10:30:00,21.26,21.4,21.26,21.39,75500.0,17.9781,18.0965,17.9781,18.088,75500.0
2008-04-15 10:40:00,21.41,21.53,21.38,21.47,162900.0,18.1049,18.2064,18.0795,18.1557,162900.0
2008-04-15 10:50:00,21.47,21.47,21.33,21.45,53500.0,18.1557,18.1557,18.0373,18.1387,53500.0
2008-04-15 11:00:00,21.43,21.45,21.36,21.42,94600.0,18.1218,18.1387,18.0626,18.1134,94600.0
2008-04-15 11:10:00,21.44,21.47,21.42,21.47,124700.0,18.1303,18.1557,18.1134,18.1557,124700.0
2008-04-15 11:20:00,21.48,21.55,21.45,21.51,71100.0,18.1641,18.2233,18.1387,18.1895,71100.0
2008-04-15 11:30:00,21.5,21.5,21.47,21.49,28900.0,18.181,18.181,18.1557,18.1726,28900.0
2008-04-15 11:40:00,21.49,21.5,21.44,21.5,53600.0,18.1726,18.181,18.1303,18.181,53600.0
2008-04-15 11:50:00,21.5,21.53,21.49,21.51,87000.0,18.181,18.2064,18.1726,18.1895,87000.0
2008-04-15 12:00:00,21.53,21.53,21.47,21.47,40200.0,18.2064,18.2064,18.1557,18.1557,40200.0
2008-04-15 12:10:00,21.48,21.52,21.48,21.49,19600.0,18.1641,18.1979,18.1641,18.1726,19600.0
2008-04-15 12:20:00,21.5,21.56,21.49,21.56,35100.0,18.181,18.2318,18.1726,18.2318,35100.0
2008-04-15 12:30:00,21.56,21.68,21.56,21.68,21700.0,18.2318,18.3332,18.2318,18.3332,21700.0
2008-04-15 12:40:00,21.69,21.72,21.59,21.6,97100.0,18.3417,18.3671,18.2571,18.2656,97100.0
2008-04-15 12:50:00,21.6,21.62,21.55,21.62,120300.0,18.2656,18.2825,18.2233,18.2825,120300.0
2008-04-15 13:00:00,21.64,21.68,21.61,21.63,79600.0,18.2994,18.3332,18.274,18.291,79600.0
2008-04-15 13:10:00,21.62,21.7,21.61,21.7,59400.0,18.2825,18.3501,18.274,18.3501,59400.0
2008-04-15 13:20:00,21.7,21.7,21.65,21.65,40700.0,18.3501,18.3501,18.3079,18.3079,40700.0
2008-04-15 13:30:00,21.66,21.67,21.61,21.61,19800.0,18.3163,18.3248,18.274,18.274,19800.0
2008-04-15 13:40:00,21.61,21.7,21.59,21.7,50000.0,18.274,18.3501,18.2571,18.3501,50000.0
2008-04-15 13:50:00,21.7,21.89,21.7,21.82,325800.0,18.3501,18.5108,18.3501,18.4516,325800.0
2008-04-15 14:00:00,21.82,21.82,21.74,21.74,49400.0,18.4516,18.4516,18.384,18.384,49400.0
2008-04-15 14:10:00,21.76,21.79,21.72,21.72,34500.0,18.4009,18.4263,18.3671,18.3671,34500.0
2008-04-15 14:20:00,21.71,21.74,21.7,21.73,21600.0,18.3586,18.384,18.3501,18.3755,21600.0
2008-04-15 14:30:00,21.73,21.9,21.73,21.87,172000.0,18.3755,18.5193,18.3755,18.4939,172000.0
2008-04-15 14:40:00,21.86,21.9,21.77,21.77,73200.0,18.4854,18.5193,18.4093,18.4093,73200.0
2008-04-15 14:50:00,21.76,21.76,21.68,21.7,38700.0,18.4009,18.4009,18.3332,18.3501,38700.0
2008-04-15 15:00:00,21.71,21.76,21.68,21.69,39400.0,18.3586,18.4009,18.3332,18.3417,39400.0
2008-04-15 15:10:00,21.69,21.75,21.69,21.74,59000.0,18.3417,18.3924,18.3417,18.384,59000.0
2008-04-15 15:20:00,21.74,21.81,21.74,21.77,59800.0,18.384,18.4432,18.384,18.4093,59800.0
2008-04-15 15:30:00,21.77,21.83,21.74,21.75,71900.0,18.4093,18.4601,18.384,18.3924,71900.0
2008-04-15 15:40:00,21.75,21.76,21.69,21.69,86000.0,18.3924,18.4009,18.3417,18.3417,86000.0
2008-04-15 15:50:00,21.69,21.84,21.64,21.81,109900.0,18.3417,18.4685,18.2994,18.4432,109900.0
2008-04-16 09:30:00,22.12,22.13,21.84,21.85,89300.0,18.7053,18.7138,18.4685,18.477,89300.0
2008-04-16 09:40:00,21.85,22.47,21.85,22.45,467000.0,18.477,19.0013,18.477,18.9844,467000.0
2008-04-16 09:50:00,22.42,22.59,22.42,22.53,650000.0,18.959,19.1028,18.959,19.052,650000.0
2008-04-16 10:00:00,22.53,22.55,22.26,22.3,289400.0,19.052,19.0689,18.8237,18.8575,289400.0
2008-04-16 10:10:00,22.32,22.43,22.3,22.43,186300.0,18.8744,18.9675,18.8575,18.9675,186300.0
2008-04-16 10:20:00,22.43,22.71,22.43,22.7,291200.0,18.9675,19.2042,18.9675,19.1958,291200.0
2008-04-16 10:30:00,22.71,22.78,22.63,22.65,160100.0,19.2042,19.2634,19.1366,19.1535,160100.0
2008-04-16 10:40:00,22.63,22.68,22.6,22.67,63000.0,19.1366,19.1789,19.1112,19.1704,63000.0
2008-04-16 10:50:00,22.68,22.82,22.68,22.81,105300.0,19.1789,19.2973,19.1789,19.2888,105300.0
2008-04-16 11:00:00,22.79,22.79,22.58,22.58,36100.0,19.2719,19.2719,19.0943,19.0943,36100.0
2008-04-16 11:10:00,22.57,22.78,22.57,22.78,94800.0,19.0858,19.2634,19.0858,19.2634,94800.0
2008-04-16 11:20:00,22.78,22.79,22.68,22.7,26900.0,19.2634,19.2719,19.1789,19.1958,26900.0
2008-04-16 11:30:00,22.7,22.83,22.7,22.8,78100.0,19.1958,19.3057,19.1958,19.2803,78100.0
2008-04-16 11:40:00,22.8,22.82,22.63,22.63,32000.0,19.2803,19.2973,19.1366,19.1366,32000.0
2008-04-16 11:50:00,22.63,22.68,22.62,22.67,54700.0,19.1366,19.1789,19.1281,19.1704,54700.0
2008-04-16 12:00:00,22.67,22.72,22.67,22.7,28300.0,19.1704,19.2127,19.1704,19.1958,28300.0
2008-04-16 12:10:00,22.71,22.79,22.71,22.79,264800.0,19.2042,19.2719,19.2042,19.2719,264800.0
2008-04-16 12:20:00,22.77,22.84,22.77,22.82,37300.0,19.255,19.3142,19.255,19.2973,37300.0
2008-04-16 12:30:00,22.83,22.86,22.72,22.72,68400.0,19.3057,19.3311,19.2127,19.2127,68400.0
2008-04-16 12:40:00,22.72,22.73,22.69,22.69,21900.0,19.2127,19.2211,19.1873,19.1873,21900.0
2008-04-16 12:50:00,22.69,22.76,22.68,22.73,32200.0,19.1873,19.2465,19.1789,19.2211,32200.0
2008-04-16 13:00:00,22.72,22.73,22.62,22.66,32200.0,19.2127,19.2211,19.1281,19.162,32200.0
2008-04-16 13:10:00,22.66,22.66,22.56,22.57,67900.0,19.162,19.162,19.0774,19.0858,67900.0
2008-04-16 13:20:00,22.57,22.6,22.56,22.57,90100.0,19.0858,19.1112,19.0774,19.0858,90100.0
2008-04-16 13:30:00,22.58,22.59,22.44,22.44,86600.0,19.0943,19.1028,18.9759,18.9759,86600.0
2008-04-16 13:40:00,22.45,22.45,22.39,22.39,201400.0,18.9844,18.9844,18.9336,18.9336,201400.0
2008-04-16 13:50:00,22.4,22.45,22.37,22.43,373800.0,18.9421,18.9844,18.9167,18.9675,373800.0
2008-04-16 14:00:00,22.43,22.45,22.37,22.4,119000.0,18.9675,18.9844,18.9167,18.9421,119000.0
2008-04-16 14:10:00,22.4,22.41,22.33,22.35,30000.0,18.9421,18.9505,18.8829,18.8998,30000.0
2008-04-16 14:20:00,22.34,22.35,22.32,22.34,20300.0,18.8914,18.8998,18.8744,18.8914,20300.0
2008-04-16 14:30:00,22.34,22.36,22.34,22.35,106200.0,18.8914,18.9083,18.8914,18.8998,106200.0
2008-04-16 14:40:00,22.35,22.41,22.35,22.4,39000.0,18.8998,18.9505,18.8998,18.9421,39000.0
2008-04-16 14:50:00,22.39,22.56,22.35,22.54,72800.0,18.9336,19.0774,18.8998,19.0605,72800.0
2008-04-16 15:00:00,22.54,22.57,22.51,22.57,70100.0,19.0605,19.0858,19.0351,19.0858,70100.0
2008-04-16 15:10:00,22.57,22.72,22.57,22.66,157300.0,19.0858,19.2127,19.0858,19.162,157300.0
2008-04-16 15:20:00,22.66,22.75,22.64,22.73,122400.0,19.162,19.2381,19.145,19.2211,122400.0
2008-04-16 15:30:00,22.72,22.72,22.6,22.68,160200.0,19.2127,19.2127,19.1112,19.1789,160200.0
2008-04-16 15:40:00,22.67,22.76,22.67,22.75,181400.0,19.1704,19.2465,19.1704,19.2381,181400.0
2008-04-16 15:50:00,22.76,22.82,22.7,22.81,436800.0,19.2465,19.2973,19.1958,19.2888,436800.0
2008-04-17 09:30:00,22.75,22.75,22.36,22.38,123300.0,19.2381,19.2381,18.9083,18.9252,123300.0
2008-04-17 09:40:00,22.37,22.66,22.37,22.64,94900.0,18.9167,19.162,18.9167,19.145,94900.0
2008-04-17 09:50:00,22.64,22.64,22.45,22.64,132200.0,19.145,19.145,18.9844,19.145,132200.0
2008-04-17 10:00:00,22.64,22.64,22.34,22.54,88700.0,19.145,19.145,18.8914,19.0605,88700.0
2008-04-17 10:10:00,22.55,22.8,22.55,22.79,142400.0,19.0689,19.2803,19.0689,19.2719,142400.0
2008-04-17 10:20:00,22.8,22.81,22.69,22.72,109100.0,19.2803,19.2888,19.1873,19.2127,109100.0
2008-04-17 10:30:00,22.7,22.77,22.62,22.77,47300.0,19.1958,19.255,19.1281,19.255,47300.0
2008-04-17 10:40:00,22.8,22.86,22.79,22.85,87900.0,19.2803,19.3311,19.2719,19.3226,87900.0
2008-04-17 10:50:00,22.84,22.86,22.72,22.79,33300.0,19.3142,19.3311,19.2127,19.2719,33300.0
2008-04-17 11:00:00,22.78,22.81,22.57,22.57,38100.0,19.2634,19.2888,19.0858,19.0858,38100.0
2008-04-17 11:10:00,22.59,22.73,22.58,22.71,38200.0,19.1028,19.2211,19.0943,19.2042,38200.0
2008-04-17 11:20:00,22.71,22.71,22.59,22.62,30500.0,19.2042,19.2042,19.1028,19.1281,30500.0
2008-04-17 11:30:00,22.61,22.69,22.61,22.69,16500.0,19.1197,19.1873,19.1197,19.1873,16500.0
2008-04-17 11:40:00,22.69,22.7,22.63,22.7,57100.0,19.1873,19.1958,19.1366,19.1958,57100.0
2008-04-17 11:50:00,22.72,22.76,22.6,22.6,31900.0,19.2127,19.2465,19.1112,19.1112,31900.0
2008-04-17 12:00:00,22.6,22.62,22.55,22.57,283700.0,19.1112,19.1281,19.0689,19.0858,283700.0
2008-04-17 12:10:00,22.56,22.56,22.48,22.48,55300.0,19.0774,19.0774,19.0097,19.0097,55300.0
2008-04-17 12:20:00,22.48,22.48,22.39,22.39,158300.0,19.0097,19.0097,18.9336,18.9336,158300.0
2008-04-17 12:30:00,22.4,22.4,22.34,22.37,121300.0,18.9421,18.9421,18.8914,18.9167,121300.0
2008-04-17 12:40:00,22.38,22.43,22.38,22.43,40900.0,18.9252,18.9675,18.9252,18.9675,40900.0
2008-04-17 12:50:00,22.44,22.54,22.44,22.52,53200.0,18.9759,19.0605,18.9759,19.0436,53200.0
2008-04-17 13:00:00,22.52,22.59,22.52,22.59,91000.0,19.0436,19.1028,19.0436,19.1028,91000.0
2008-04-17 13:10:00,22.59,22.59,22.49,22.5,25900.0,19.1028,19.1028,19.0182,19.0267,25900.0
2008-04-17 13:20:00,22.49,22.66,22.49,22.66,443500.0,19.0182,19.162,19.0182,19.162,443500.0
2008-04-17 13:30:00,22.66,22.74,22.63,22.73,57400.0,19.162,19.2296,19.1366,19.2211,57400.0
2008-04-17 13:40:00,22.74,22.74,22.63,22.64,64100.0,19.2296,19.2296,19.1366,19.145,64100.0
2008-04-17 13:50:00,22.63,22.65,22.53,22.55,100000.0,19.1366,19.1535,19.052,19.0689,100000.0
2008-04-17 14:00:00,22.55,22.61,22.51,22.51,93400.0,19.0689,19.1197,19.0351,19.0351,93400.0
2008-04-17 14:10:00,22.52,22.52,22.48,22.51,88800.0,19.0436,19.0436,19.0097,19.0351,88800.0
2008-04-17 14:20:00,22.51,22.6,22.5,22.6,63400.0,19.0351,19.1112,19.0267,19.1112,63400.0
2008-04-17 14:30:00,22.6,22.71,22.6,22.7,100800.0,19.1112,19.2042,19.1112,19.1958,100800.0
2008-04-17 14:40:00,22.7,22.72,22.55,22.56,257800.0,19.1958,19.2127,19.0689,19.0774,257800.0
2008-04-17 14:50:00,22.54,22.58,22.46,22.51,197300.0,19.0605,19.0943,18.9928,19.0351,197300.0
2008-04-17 15:00:00,22.52,22.68,22.49,22.6,254800.0,19.0436,19.1789,19.0182,19.1112,254800.0
2008-04-17 15:10:00,22.61,22.72,22.59,22.69,224800.0,19.1197,19.2127,19.1028,19.1873,224800.0
2008-04-17 15:20:00,22.7,22.71,22.68,22.7,142600.0,19.1958,19.2042,19.1789,19.1958,142600.0
2008-04-17 15:30:00,22.69,22.82,22.69,22.8,154400.0,19.1873,19.2973,19.1873,19.2803,154400.0
2008-04-17 15:40:00,22.81,22.83,22.74,22.76,136000.0,19.2888,19.3057,19.2296,19.2465,136000.0
2008-04-17 15:50:00,22.77,22.89,22.74,22.75,227900.0,19.255,19.3564,19.2296,19.2381,227900.0
2008-04-18 09:30:00,23.37,23.6,23.22,23.47,182400.0,19.7623,19.9568,19.6355,19.8469,182400.0
2008-04-18 09:40:00,23.47,23.51,23.13,23.14,247700.0,19.8469,19.8807,19.5594,19.5679,247700.0
2008-04-18 09:50:00,23.12,23.16,23.02,23.1,205400.0,19.5509,19.5848,19.4664,19.534,205400.0
2008-04-18 10:00:00,23.09,23.1,22.99,23.04,253100.0,19.5256,19.534,19.441,19.4833,253100.0
2008-04-18 10:10:00,23.05,23.16,23.03,23.05,306700.0,19.4917,19.5848,19.4748,19.4917,306700.0
2008-04-18 10:20:00,23.05,23.13,22.91,22.93,324300.0,19.4917,19.5594,19.3734,19.3903,324300.0
2008-04-18 10:30:00,22.93,22.93,22.84,22.92,105500.0,19.3903,19.3903,19.3142,19.3818,105500.0
2008-04-18 10:40:00,22.91,23.14,22.91,23.09,104800.0,19.3734,19.5679,19.3734,19.5256,104800.0
2008-04-18 10:50:00,23.08,23.1,23.0,23.1,37500.0,19.5171,19.534,19.4495,19.534,37500.0
2008-04-18 11:00:00,23.09,23.18,23.06,23.1,64600.0,19.5256,19.6017,19.5002,19.534,64600.0
2008-04-18 11:10:00,23.09,23.09,22.92,22.98,266100.0,19.5256,19.5256,19.3818,19.4326,266100.0
2008-04-18 11:20:00,23.0,23.1,23.0,23.1,138100.0,19.4495,19.534,19.4495,19.534,138100.0
2008-04-18 11:30:00,23.09,23.14,23.07,23.11,200100.0,19.5256,19.5679,19.5087,19.5425,200100.0
2008-04-18 11:40:00,23.1,23.14,23.09,23.11,73500.0,19.534,19.5679,19.5256,19.5425,73500.0
2008-04-18 11:50:00,23.09,23.15,23.09,23.11,40800.0,19.5256,19.5763,19.5256,19.5425,40800.0
2008-04-18 12:00:00,23.11,23.15,23.09,23.12,36400.0,19.5425,19.5763,19.5256,19.5509,36400.0
2008-04-18 12:10:00,23.12,23.16,23.09,23.16,81300.0,19.5509,19.5848,19.5256,19.5848,81300.0
2008-04-18 12:20:00,23.16,23.19,23.14,23.18,234900.0,19.5848,19.6101,19.5679,19.6017,234900.0
2008-04-18 12:30:00,23.17,23.18,23.12,23.18,50000.0,19.5932,19.6017,19.5509,19.6017,50000.0
2008-04-18 12:40:00,23.18,23.2,23.14,23.14,15700.0,19.6017,19.6186,19.5679,19.5679,15700.0
2008-04-18 12:50:00,23.14,23.14,23.07,23.13,116900.0,19.5679,19.5679,19.5087,19.5594,116900.0
2008-04-18 13:00:00,23.14,23.23,23.14,23.21,45800.0,19.5679,19.644,19.5679,19.627,45800.0
2008-04-18 13:10:00,23.22,23.23,23.19,23.19,34700.0,19.6355,19.644,19.6101,19.6101,34700.0
2008-04-18 13:20:00,23.19,23.24,23.19,23.22,54000.0,19.6101,19.6524,19.6101,19.6355,54000.0
2008-04-18 13:30:00,23.23,23.23,23.17,23.19,26300.0,19.644,19.644,19.5932,19.6101,26300.0
2008-04-18 13:40:00,23.18,23.18,23.16,23.17,22600.0,19.6017,19.6017,19.5848,19.5932,22600.0
2008-04-18 13:50:00,23.18,23.19,23.16,23.18,45800.0,19.6017,19.6101,19.5848,19.6017,45800.0
2008-04-18 14:00:00,23.17,23.17,23.02,23.02,84400.0,19.5932,19.5932,19.4664,19.4664,84400.0
2008-04-18 14:10:00,23.01,23.09,22.99,23.09,66100.0,19.4579,19.5256,19.441,19.5256,66100.0
2008-04-18 14:20:00,23.12,23.12,23.01,23.03,87200.0,19.5509,19.5509,19.4579,19.4748,87200.0
2008-04-18 14:30:00,23.05,23.1,23.03,23.09,55200.0,19.4917,19.534,19.4748,19.5256,55200.0
2008-04-18 14:40:00,23.09,23.18,23.09,23.15,109800.0,19.5256,19.6017,19.5256,19.5763,109800.0
2008-04-18 14:50:00,23.16,23.17,23.06,23.07,59900.0,19.5848,19.5932,19.5002,19.5087,59900.0
2008-04-18 15:00:00,23.06,23.07,23.01,23.06,65900.0,19.5002,19.5087,19.4579,19.5002,65900.0
2008-04-18 15:10:00,23.06,23.13,23.06,23.07,99200.0,19.5002,19.5594,19.5002,19.5087,99200.0
2008-04-18 15:20:00,23.06,23.06,22.93,22.93,163200.0,19.5002,19.5002,19.3903,19.3903,163200.0
2008-04-18 15:30:00,22.93,23.01,22.92,22.95,448900.0,19.3903,19.4579,19.3818,19.4072,448900.0
2008-04-18 15:40:00,22.96,22.99,22.93,22.99,317400.0,19.4156,19.441,19.3903,19.441,317400.0
2008-04-18 15:50:00,22.99,23.07,22.96,23.01,318300.0,19.441,19.5087,19.4156,19.4579,318300.0
2008-04-21 09:30:00,22.86,22.93,22.74,22.74,86300.0,19.3311,19.3903,19.2296,19.2296,86300.0
2008-04-21 09:40:00,22.75,22.82,22.75,22.78,105700.0,19.2381,19.2973,19.2381,19.2634,105700.0
2008-04-21 09:50:00,22.78,22.78,22.62,22.62,100300.0,19.2634,19.2634,19.1281,19.1281,100300.0
2008-04-21 10:00:00,22.6,22.63,22.53,22.62,72600.0,19.1112,19.1366,19.052,19.1281,72600.0
2008-04-21 10:10:00,22.61,22.62,22.46,22.5,176500.0,19.1197,19.1281,18.9928,19.0267,176500.0
2008-04-21 10:20:00,22.51,22.51,22.42,22.42,115900.0,19.0351,19.0351,18.959,18.959,115900.0
2008-04-21 10:30:00,22.42,22.46,22.39,22.45,109900.0,18.959,18.9928,18.9336,18.9844,109900.0
2008-04-21 10:40:00,22.45,22.51,22.44,22.48,83700.0,18.9844,19.0351,18.9759,19.0097,83700.0
2008-04-21 10:50:00,22.48,22.5,22.4,22.42,65100.0,19.0097,19.0267,18.9421,18.959,65100.0
2008-04-21 11:00:00,22.42,22.48,22.39,22.48,131900.0,18.959,19.0097,18.9336,19.0097,131900.0
2008-04-21 11:10:00,22.48,22.54,22.46,22.54,130000.0,19.0097,19.0605,18.9928,19.0605,130000.0
2008-04-21 11:20:00,22.54,22.61,22.54,22.55,137900.0,19.0605,19.1197,19.0605,19.0689,137900.0
2008-04-21 11:30:00,22.55,22.65,22.55,22.65,82500.0,19.0689,19.1535,19.0689,19.1535,82500.0
2008-04-21 11:40:00,22.66,22.67,22.61,22.65,84900.0,19.162,19.1704,19.1197,19.1535,84900.0
2008-04-21 11:50:00,22.64,22.65,22.61,22.61,89100.0,19.145,19.1535,19.1197,19.1197,89100.0
2008-04-21 12:00:00,22.61,22.67,22.61,22.65,18700.0,19.1197,19.1704,19.1197,19.1535,18700.0
2008-04-21 12:10:00,22.65,22.65,22.62,22.64,18600.0,19.1535,19.1535,19.1281,19.145,18600.0
2008-04-21 12:20:00,22.64,22.69,22.64,22.67,31200.0,19.145,19.1873,19.145,19.1704,31200.0
2008-04-21 12:30:00,22.68,22.7,22.66,22.68,23400.0,19.1789,19.1958,19.162,19.1789,23400.0
2008-04-21 12:40:00,22.7,22.84,22.6,22.83,59800.0,19.1958,19.3142,19.1112,19.3057,59800.0
2008-04-21 12:50:00,22.83,22.84,22.78,22.8,62900.0,19.3057,19.3142,19.2634,19.2803,62900.0
2008-04-21 13:00:00,22.8,22.91,22.8,22.91,46100.0,19.2803,19.3734,19.2803,19.3734,46100.0
2008-04-21 13:10:00,22.9,22.92,22.88,22.91,51800.0,19.3649,19.3818,19.348,19.3734,51800.0
2008-04-21 13:20:00,22.9,22.9,22.76,22.76,93700.0,19.3649,19.3649,19.2465,19.2465,93700.0
2008-04-21 13:30:00,22.76,22.79,22.71,22.76,61300.0,19.2465,19.2719,19.2042,19.2465,61300.0
2008-04-21 13:40:00,22.76,22.76,22.66,22.67,27600.0,19.2465,19.2465,19.162,19.1704,27600.0
2008-04-21 13:50:00,22.67,22.71,22.67,22.71,17700.0,19.1704,19.2042,19.1704,19.2042,17700.0
2008-04-21 14:00:00,22.71,22.72,22.67,22.67,10200.0,19.2042,19.2127,19.1704,19.1704,10200.0
2008-04-21 14:10:00,22.67,22.69,22.65,22.69,25000.0,19.1704,19.1873,19.1535,19.1873,25000.0
2008-04-21 14:20:00,22.69,22.74,22.62,22.66,220900.0,19.1873,19.2296,19.1281,19.162,220900.0
2008-04-21 14:30:00,22.66,22.79,22.66,22.78,360800.0,19.162,19.2719,19.162,19.2634,360800.0
2008-04-21 14:40:00,22.77,22.78,22.7,22.77,95500.0,19.255,19.2634,19.1958,19.255,95500.0
2008-04-21 14:50:00,22.77,22.78,22.71,22.74,196000.0,19.255,19.2634,19.2042,19.2296,196000.0
2008-04-21 15:00:00,22.72,22.81,22.71,22.79,123900.0,19.2127,19.2888,19.2042,19.2719,123900.0
2008-04-21 15:10:00,22.79,22.92,22.76,22.86,425500.0,19.2719,19.3818,19.2465,19.3311,425500.0
2008-04-21 15:20:00,22.85,22.87,22.82,22.83,50000.0,19.3226,19.3395,19.2973,19.3057,50000.0
2008-04-21 15:30:00,22.81,22.83,22.77,22.8,65000.0,19.2888,19.3057,19.255,19.2803,65000.0
2008-04-21 15:40:00,22.81,22.86,22.79,22.84,130100.0,19.2888,19.3311,19.2719,19.3142,130100.0
2008-04-21 15:50:00,22.85,22.88,22.77,22.78,124500.0,19.3226,19.348,19.255,19.2634,124500.0
2008-04-22 09:30:00,22.71,22.71,22.3,22.35,382800.0,19.2042,19.2042,18.8575,18.8998,382800.0
2008-04-22 09:40:00,22.36,22.4,22.25,22.26,530200.0,18.9083,18.9421,18.8152,18.8237,530200.0
2008-04-22 09:50:00,22.26,22.34,22.11,22.12,575100.0,18.8237,18.8914,18.6969,18.7053,575100.0
2008-04-22 10:00:00,22.11,22.84,22.11,22.84,1140500.0,18.6969,19.3142,18.6969,19.3142,1140500.0
2008-04-22 10:10:00,22.84,22.87,22.73,22.8,343900.0,19.3142,19.3395,19.2211,19.2803,343900.0
2008-04-22 10:20:00,22.8,22.8,22.53,22.57,571200.0,19.2803,19.2803,19.052,19.0858,571200.0
2008-04-22 10:30:00,22.57,22.57,22.43,22.48,223600.0,19.0858,19.0858,18.9675,19.0097,223600.0
2008-04-22 10:40:00,22.49,22.6,22.49,22.6,38400.0,19.0182,19.1112,19.0182,19.1112,38400.0
2008-04-22 10:50:00,22.61,22.76,22.58,22.76,103900.0,19.1197,19.2465,19.0943,19.2465,103900.0
2008-04-22 11:00:00,22.75,22.92,22.75,22.85,324300.0,19.2381,19.3818,19.2381,19.3226,324300.0
2008-04-22 11:10:00,22.85,22.9,22.83,22.83,121400.0,19.3226,19.3649,19.3057,19.3057,121400.0
2008-04-22 11:20:00,22.83,22.83,22.7,22.73,35000.0,19.3057,19.3057,19.1958,19.2211,35000.0
2008-04-22 11:30:00,22.73,22.76,22.65,22.67,43500.0,19.2211,19.2465,19.1535,19.1704,43500.0
2008-04-22 11:40:00,22.67,22.74,22.59,22.59,29200.0,19.1704,19.2296,19.1028,19.1028,29200.0
2008-04-22 11:50:00,22.59,22.6,22.5,22.55,28600.0,19.1028,19.1112,19.0267,19.0689,28600.0
2008-04-22 12:00:00,22.53,22.56,22.49,22.52,59800.0,19.052,19.0774,19.0182,19.0436,59800.0
2008-04-22 12:10:00,22.51,22.51,22.45,22.49,70500.0,19.0351,19.0351,18.9844,19.0182,70500.0
2008-04-22 12:20:00,22.46,22.49,22.37,22.37,51300.0,18.9928,19.0182,18.9167,18.9167,51300.0
2008-04-22 12:30:00,22.39,22.41,22.31,22.35,77700.0,18.9336,18.9505,18.866,18.8998,77700.0
2008-04-22 12:40:00,22.37,22.39,22.28,22.32,45700.0,18.9167,18.9336,18.8406,18.8744,45700.0
2008-04-22 12:50:00,22.32,22.32,22.28,22.3,48500.0,18.8744,18.8744,18.8406,18.8575,48500.0
2008-04-22 13:00:00,22.3,22.35,22.3,22.35,43600.0,18.8575,18.8998,18.8575,18.8998,43600.0
2008-04-22 13:10:00,22.36,22.4,22.34,22.37,37100.0,18.9083,18.9421,18.8914,18.9167,37100.0
2008-04-22 13:20:00,22.37,22.48,22.37,22.47,168800.0,18.9167,19.0097,18.9167,19.0013,168800.0
2008-04-22 13:30:00,22.47,22.48,22.42,22.47,65700.0,19.0013,19.0097,18.959,19.0013,65700.0
2008-04-22 13:40:00,22.47,22.48,22.34,22.34,149000.0,19.0013,19.0097,18.8914,18.8914,149000.0
2008-04-22 13:50:00,22.36,22.43,22.36,22.39,23500.0,18.9083,18.9675,18.9083,18.9336,23500.0
2008-04-22 14:00:00,22.39,22.39,22.34,22.36,24800.0,18.9336,18.9336,18.8914,18.9083,24800.0
2008-04-22 14:10:00,22.36,22.38,22.3,22.31,39400.0,18.9083,18.9252,18.8575,18.866,39400.0
2008-04-22 14:20:00,22.3,22.42,22.3,22.37,86900.0,18.8575,18.959,18.8575,18.9167,86900.0
2008-04-22 14:30:00,22.37,22.43,22.33,22.33,99300.0,18.9167,18.9675,18.8829,18.8829,99300.0
2008-04-22 14:40:00,22.34,22.36,22.28,22.29,50400.0,18.8914,18.9083,18.8406,18.8491,50400.0
2008-04-22 14:50:00,22.29,22.31,22.23,22.26,224000.0,18.8491,18.866,18.7983,18.8237,224000.0
2008-04-22 15:00:00,22.25,22.34,22.22,22.32,332600.0,18.8152,18.8914,18.7899,18.8744,332600.0
2008-04-22 15:10:00,22.32,22.35,22.31,22.33,34600.0,18.8744,18.8998,18.866,18.8829,34600.0
2008-04-22 15:20:00,22.31,22.34,22.28,22.32,44600.0,18.866,18.8914,18.8406,18.8744,44600.0
2008-04-22 15:30:00,22.32,22.33,22.25,22.28,415600.0,18.8744,18.8829,18.8152,18.8406,415600.0
2008-04-22 15:40:00,22.27,22.43,22.26,22.42,265800.0,18.8322,18.9675,18.8237,18.959,265800.0
2008-04-22 15:50:00,22.41,22.48,22.4,22.41,172500.0,18.9505,19.0097,18.9421,18.9505,172500.0
2008-04-23 09:30:00,22.56,22.56,22.34,22.34,74100.0,19.0774,19.0774,18.8914,18.8914,74100.0
2008-04-23 09:40:00,22.34,22.34,21.94,22.02,267100.0,18.8914,18.8914,18.5531,18.6208,267100.0
2008-04-23 09:50:00,22.02,22.17,22.0,22.12,65400.0,18.6208,18.7476,18.6038,18.7053,65400.0
2008-04-23 10:00:00,22.09,22.21,22.07,22.21,84100.0,18.6799,18.7814,18.663,18.7814,84100.0
2008-04-23 10:10:00,22.21,22.3,22.15,22.27,100900.0,18.7814,18.8575,18.7307,18.8322,100900.0
2008-04-23 10:20:00,22.29,22.33,22.23,22.31,151800.0,18.8491,18.8829,18.7983,18.866,151800.0
2008-04-23 10:30:00,22.31,22.39,22.24,22.39,150800.0,18.866,18.9336,18.8068,18.9336,150800.0
2008-04-23 10:40:00,22.37,22.43,22.27,22.27,112900.0,18.9167,18.9675,18.8322,18.8322,112900.0
2008-04-23 10:50:00,22.27,22.38,22.23,22.23,143200.0,18.8322,18.9252,18.7983,18.7983,143200.0
2008-04-23 11:00:00,22.23,22.23,22.17,22.17,71300.0,18.7983,18.7983,18.7476,18.7476,71300.0
2008-04-23 11:10:00,22.15,22.16,22.09,22.1,71500.0,18.7307,18.7391,18.6799,18.6884,71500.0
2008-04-23 11:20:00,22.09,22.11,22.05,22.09,36000.0,18.6799,18.6969,18.6461,18.6799,36000.0
2008-04-23 11:30:00,22.08,22.11,22.05,22.05,76100.0,18.6715,18.6969,18.6461,18.6461,76100.0
2008-04-23 11:40:00,22.05,22.09,22.05,22.09,33600.0,18.6461,18.6799,18.6461,18.6799,33600.0
2008-04-23 11:50:00,22.1,22.11,21.99,22.0,89300.0,18.6884,18.6969,18.5954,18.6038,89300.0
2008-04-23 12:00:00,21.98,21.99,21.87,21.87,145900.0,18.5869,18.5954,18.4939,18.4939,145900.0
2008-04-23 12:10:00,21.87,21.88,21.82,21.82,58500.0,18.4939,18.5024,18.4516,18.4516,58500.0
2008-04-23 12:20:00,21.83,21.83,21.71,21.71,482900.0,18.4601,18.4601,18.3586,18.3586,482900.0
2008-04-23 12:30:00,21.71,21.72,21.57,21.66,150900.0,18.3586,18.3671,18.2402,18.3163,150900.0
2008-04-23 12:40:00,21.65,21.73,21.65,21.68,114200.0,18.3079,18.3755,18.3079,18.3332,114200.0
2008-04-23 12:50:00,21.69,21.73,21.68,21.69,146900.0,18.3417,18.3755,18.3332,18.3417,146900.0
2008-04-23 13:00:00,21.7,21.71,21.66,21.69,56400.0,18.3501,18.3586,18.3163,18.3417,56400.0
2008-04-23 13:10:00,21.68,21.81,21.67,21.72,230100.0,18.3332,18.4432,18.3248,18.3671,230100.0
2008-04-23 13:20:00,21.72,21.83,21.72,21.83,40700.0,18.3671,18.4601,18.3671,18.4601,40700.0
2008-04-23 13:30:00,21.82,21.83,21.8,21.81,33400.0,18.4516,18.4601,18.4347,18.4432,33400.0
2008-04-23 13:40:00,21.82,21.82,21.74,21.82,33300.0,18.4516,18.4516,18.384,18.4516,33300.0
2008-04-23 13:50:00,21.82,21.86,21.77,21.8,45300.0,18.4516,18.4854,18.4093,18.4347,45300.0
2008-04-23 14:00:00,21.8,21.82,21.74,21.74,51800.0,18.4347,18.4516,18.384,18.384,51800.0
2008-04-23 14:10:00,21.74,21.84,21.73,21.78,48400.0,18.384,18.4685,18.3755,18.4178,48400.0
2008-04-23 14:20:00,21.79,21.81,21.73,21.77,82800.0,18.4263,18.4432,18.3755,18.4093,82800.0
2008-04-23 14:30:00,21.78,21.91,21.78,21.81,158600.0,18.4178,18.5277,18.4178,18.4432,158600.0
2008-04-23 14:40:00,21.81,21.82,21.8,21.82,41800.0,18.4432,18.4516,18.4347,18.4516,41800.0
2008-04-23 14:50:00,21.82,21.91,21.82,21.85,158800.0,18.4516,18.5277,18.4516,18.477,158800.0
2008-04-23 15:00:00,21.85,21.93,21.83,21.93,53300.0,18.477,18.5446,18.4601,18.5446,53300.0
2008-04-23 15:10:00,21.93,21.99,21.91,21.96,117400.0,18.5446,18.5954,18.5277,18.57,117400.0
2008-04-23 15:20:00,21.96,21.96,21.78,21.79,70700.0,18.57,18.57,18.4178,18.4263,70700.0
2008-04-23 15:30:00,21.78,21.83,21.75,21.83,46800.0,18.4178,18.4601,18.3924,18.4601,46800.0
2008-04-23 15:40:00,21.81,21.87,21.78,21.81,200200.0,18.4432,18.4939,18.4178,18.4432,200200.0
2008-04-23 15:50:00,21.82,21.88,21.79,21.87,113600.0,18.4516,18.5024,18.4263,18.4939,113600.0
2008-04-24 09:30:00,21.98,22.17,21.86,22.1,75700.0,18.5869,18.7476,18.4854,18.6884,75700.0
2008-04-24 09:40:00,22.07,22.21,21.99,22.0,523500.0,18.663,18.7814,18.5954,18.6038,523500.0
2008-04-24 09:50:00,21.99,22.18,21.89,22.15,209200.0,18.5954,18.7561,18.5108,18.7307,209200.0
2008-04-24 10:00:00,22.15,22.15,21.48,21.7,297800.0,18.7307,18.7307,18.1641,18.3501,297800.0
2008-04-24 10:10:00,21.7,21.83,21.7,21.81,83100.0,18.3501,18.4601,18.3501,18.4432,83100.0
2008-04-24 10:20:00,21.8,21.8,21.51,21.61,260700.0,18.4347,18.4347,18.1895,18.274,260700.0
2008-04-24 10:30:00,21.61,21.74,21.59,21.73,101200.0,18.274,18.384,18.2571,18.3755,101200.0
2008-04-24 10:40:00,21.72,21.88,21.72,21.79,77700.0,18.3671,18.5024,18.3671,18.4263,77700.0
2008-04-24 10:50:00,21.79,21.81,21.73,21.73,113500.0,18.4263,18.4432,18.3755,18.3755,113500.0
2008-04-24 11:00:00,21.74,21.88,21.73,21.87,49700.0,18.384,18.5024,18.3755,18.4939,49700.0
2008-04-24 11:10:00,21.86,22.12,21.84,22.04,271300.0,18.4854,18.7053,18.4685,18.6377,271300.0
2008-04-24 11:20:00,22.06,22.15,21.94,22.15,113500.0,18.6546,18.7307,18.5531,18.7307,113500.0
2008-04-24 11:30:00,22.17,22.37,22.15,22.31,313100.0,18.7476,18.9167,18.7307,18.866,313100.0
2008-04-24 11:40:00,22.31,22.36,22.15,22.27,348100.0,18.866,18.9083,18.7307,18.8322,348100.0
2008-04-24 11:50:00,22.26,22.41,22.26,22.3,224900.0,18.8237,18.9505,18.8237,18.8575,224900.0
2008-04-24 12:00:00,22.3,22.38,22.26,22.36,95500.0,18.8575,18.9252,18.8237,18.9083,95500.0
2008-04-24 12:10:00,22.36,22.4,22.33,22.38,169300.0,18.9083,18.9421,18.8829,18.9252,169300.0
2008-04-24 12:20:00,22.38,22.39,22.27,22.29,69700.0,18.9252,18.9336,18.8322,18.8491,69700.0
2008-04-24 12:30:00,22.29,22.38,22.23,22.37,110500.0,18.8491,18.9252,18.7983,18.9167,110500.0
2008-04-24 12:40:00,22.37,22.53,22.37,22.47,179900.0,18.9167,19.052,18.9167,19.0013,179900.0
2008-04-24 12:50:00,22.47,22.47,22.34,22.43,99600.0,19.0013,19.0013,18.8914,18.9675,99600.0
2008-04-24 13:00:00,22.45,22.61,22.45,22.6,290700.0,18.9844,19.1197,18.9844,19.1112,290700.0
2008-04-24 13:10:00,22.57,22.61,22.5,22.51,217500.0,19.0858,19.1197,19.0267,19.0351,217500.0
2008-04-24 13:20:00,22.5,22.52,22.44,22.51,128100.0,19.0267,19.0436,18.9759,19.0351,128100.0
2008-04-24 13:30:00,22.53,22.56,22.5,22.54,65800.0,19.052,19.0774,19.0267,19.0605,65800.0
2008-04-24 13:40:00,22.55,22.63,22.5,22.63,47900.0,19.0689,19.1366,19.0267,19.1366,47900.0
2008-04-24 13:50:00,22.62,22.67,22.6,22.67,78000.0,19.1281,19.1704,19.1112,19.1704,78000.0
2008-04-24 14:00:00,22.66,22.75,22.65,22.74,80300.0,19.162,19.2381,19.1535,19.2296,80300.0
2008-04-24 14:10:00,22.74,22.85,22.71,22.8,192100.0,19.2296,19.3226,19.2042,19.2803,192100.0
2008-04-24 14:20:00,22.79,22.87,22.76,22.82,607400.0,19.2719,19.3395,19.2465,19.2973,607400.0
2008-04-24 14:30:00,22.83,22.84,22.74,22.78,335500.0,19.3057,19.3142,19.2296,19.2634,335500.0
2008-04-24 14:40:00,22.78,22.85,22.75,22.77,61000.0,19.2634,19.3226,19.2381,19.255,61000.0
2008-04-24 14:50:00,22.77,22.81,22.71,22.81,161200.0,19.255,19.2888,19.2042,19.2888,161200.0
2008-04-24 15:00:00,22.8,22.88,22.78,22.86,156600.0,19.2803,19.348,19.2634,19.3311,156600.0
2008-04-24 15:10:00,22.86,22.89,22.71,22.73,600000.0,19.3311,19.3564,19.2042,19.2211,600000.0
2008-04-24 15:20:00,22.73,22.75,22.65,22.65,246400.0,19.2211,19.2381,19.1535,19.1535,246400.0
2008-04-24 15:30:00,22.65,22.72,22.61,22.69,116100.0,19.1535,19.2127,19.1197,19.1873,116100.0
2008-04-24 15:40:00,22.68,22.7,22.51,22.66,133800.0,19.1789,19.1958,19.0351,19.162,133800.0
2008-04-24 15:50:00,22.66,22.76,22.62,22.76,247300.0,19.162,19.2465,19.1281,19.2465,247300.0
2008-04-25 09:30:00,22.82,23.0,22.75,22.88,196900.0,19.2973,19.4495,19.2381,19.348,196900.0
2008-04-25 09:40:00,22.89,23.18,22.89,22.89,209500.0,19.3564,19.6017,19.3564,19.3564,209500.0
2008-04-25 09:50:00,22.91,22.92,22.52,22.57,226900.0,19.3734,19.3818,19.0436,19.0858,226900.0
2008-04-25 10:00:00,22.58,22.79,22.55,22.79,113800.0,19.0943,19.2719,19.0689,19.2719,113800.0
2008-04-25 10:10:00,22.78,22.86,22.67,22.76,93700.0,19.2634,19.3311,19.1704,19.2465,93700.0
2008-04-25 10:20:00,22.76,22.81,22.62,22.65,126100.0,19.2465,19.2888,19.1281,19.1535,126100.0
2008-04-25 10:30:00,22.64,22.68,22.55,22.56,136600.0,19.145,19.1789,19.0689,19.0774,136600.0
2008-04-25 10:40:00,22.56,22.65,22.51,22.58,101300.0,19.0774,19.1535,19.0351,19.0943,101300.0
2008-04-25 10:50:00,22.58,22.66,22.44,22.47,301900.0,19.0943,19.162,18.9759,19.0013,301900.0
2008-04-25 11:00:00,22.47,22.55,22.44,22.47,70900.0,19.0013,19.0689,18.9759,19.0013,70900.0
2008-04-25 11:10:00,22.47,22.49,22.22,22.22,141000.0,19.0013,19.0182,18.7899,18.7899,141000.0
2008-04-25 11:20:00,22.22,22.35,22.22,22.35,157200.0,18.7899,18.8998,18.7899,18.8998,157200.0
2008-04-25 11:30:00,22.36,22.39,22.25,22.25,179300.0,18.9083,18.9336,18.8152,18.8152,179300.0
2008-04-25 11:40:00,22.25,22.43,22.25,22.41,79900.0,18.8152,18.9675,18.8152,18.9505,79900.0
2008-04-25 11:50:00,22.41,22.57,22.38,22.57,112200.0,18.9505,19.0858,18.9252,19.0858,112200.0
2008-04-25 12:00:00,22.54,22.57,22.44,22.45,33300.0,19.0605,19.0858,18.9759,18.9844,33300.0
2008-04-25 12:10:00,22.45,22.56,22.45,22.5,44000.0,18.9844,19.0774,18.9844,19.0267,44000.0
2008-04-25 12:20:00,22.49,22.51,22.45,22.45,18100.0,19.0182,19.0351,18.9844,18.9844,18100.0
2008-04-25 12:30:00,22.45,22.48,22.43,22.48,55700.0,18.9844,19.0097,18.9675,19.0097,55700.0
2008-04-25 12:40:00,22.49,22.57,22.49,22.54,77700.0,19.0182,19.0858,19.0182,19.0605,77700.0
2008-04-25 12:50:00,22.51,22.53,22.46,22.46,49400.0,19.0351,19.052,18.9928,18.9928,49400.0
2008-04-25 13:00:00,22.46,22.54,22.46,22.52,55000.0,18.9928,19.0605,18.9928,19.0436,55000.0
2008-04-25 13:10:00,22.52,22.56,22.42,22.42,27900.0,19.0436,19.0774,18.959,18.959,27900.0
2008-04-25 13:20:00,22.42,22.49,22.42,22.47,42700.0,18.959,19.0182,18.959,19.0013,42700.0
2008-04-25 13:30:00,22.47,22.5,22.42,22.49,41600.0,19.0013,19.0267,18.959,19.0182,41600.0
2008-04-25 13:40:00,22.49,22.5,22.47,22.5,18600.0,19.0182,19.0267,19.0013,19.0267,18600.0
2008-04-25 13:50:00,22.5,22.63,22.49,22.63,64600.0,19.0267,19.1366,19.0182,19.1366,64600.0
2008-04-25 14:00:00,22.62,22.74,22.59,22.72,63500.0,19.1281,19.2296,19.1028,19.2127,63500.0
2008-04-25 14:10:00,22.7,22.71,22.56,22.63,187100.0,19.1958,19.2042,19.0774,19.1366,187100.0
2008-04-25 14:20:00,22.62,22.66,22.55,22.65,136300.0,19.1281,19.162,19.0689,19.1535,136300.0
2008-04-25 14:30:00,22.66,22.72,22.66,22.72,98800.0,19.162,19.2127,19.162,19.2127,98800.0
2008-04-25 14:40:00,22.73,22.74,22.67,22.69,93300.0,19.2211,19.2296,19.1704,19.1873,93300.0
2008-04-25 14:50:00,22.69,22.73,22.66,22.7,131600.0,19.1873,19.2211,19.162,19.1958,131600.0
2008-04-25 15:00:00,22.71,22.96,22.7,22.95,333000.0,19.2042,19.4156,19.1958,19.4072,333000.0
2008-04-25 15:10:00,22.95,23.03,22.94,23.02,190700.0,19.4072,19.4748,19.3987,19.4664,190700.0
2008-04-25 15:20:00,23.02,23.05,22.87,22.87,171700.0,19.4664,19.4917,19.3395,19.3395,171700.0
2008-04-25 15:30:00,22.87,22.95,22.86,22.9,125400.0,19.3395,19.4072,19.3311,19.3649,125400.0
2008-04-25 15:40:00,22.88,22.97,22.83,22.91,191900.0,19.348,19.4241,19.3057,19.3734,191900.0
2008-04-25 15:50:00,22.91,22.98,22.85,22.89,245100.0,19.3734,19.4326,19.3226,19.3564,245100.0
2008-04-28 09:30:00,22.88,22.88,22.62,22.63,86200.0,19.348,19.348,19.1281,19.1366,86200.0
2008-04-28 09:40:00,22.65,22.65,22.47,22.47,149600.0,19.1535,19.1535,19.0013,19.0013,149600.0
2008-04-28 09:50:00,22.48,22.76,22.42,22.76,207900.0,19.0097,19.2465,18.959,19.2465,207900.0
2008-04-28 10:00:00,22.76,22.85,22.58,22.61,253000.0,19.2465,19.3226,19.0943,19.1197,253000.0
2008-04-28 10:10:00,22.62,22.77,22.62,22.76,89800.0,19.1281,19.255,19.1281,19.2465,89800.0
2008-04-28 10:20:00,22.74,22.75,22.65,22.65,32200.0,19.2296,19.2381,19.1535,19.1535,32200.0
2008-04-28 10:30:00,22.65,22.71,22.64,22.69,105400.0,19.1535,19.2042,19.145,19.1873,105400.0
2008-04-28 10:40:00,22.7,22.71,22.69,22.69,43200.0,19.1958,19.2042,19.1873,19.1873,43200.0
2008-04-28 10:50:00,22.69,22.84,22.67,22.84,87400.0,19.1873,19.3142,19.1704,19.3142,87400.0
2008-04-28 11:00:00,22.88,22.9,22.76,22.76,33500.0,19.348,19.3649,19.2465,19.2465,33500.0
2008-04-28 11:10:00,22.78,22.78,22.67,22.68,13000.0,19.2634,19.2634,19.1704,19.1789,13000.0
2008-04-28 11:20:00,22.68,22.74,22.68,22.71,18400.0,19.1789,19.2296,19.1789,19.2042,18400.0
2008-04-28 11:30:00,22.72,22.74,22.69,22.73,11900.0,19.2127,19.2296,19.1873,19.2211,11900.0
2008-04-28 11:40:00,22.72,22.8,22.72,22.77,9200.0,19.2127,19.2803,19.2127,19.255,9200.0
2008-04-28 11:50:00,22.78,22.79,22.76,22.77,16900.0,19.2634,19.2719,19.2465,19.255,16900.0
2008-04-28 12:00:00,22.77,22.85,22.77,22.84,16000.0,19.255,19.3226,19.255,19.3142,16000.0
2008-04-28 12:10:00,22.84,22.9,22.83,22.9,82100.0,19.3142,19.3649,19.3057,19.3649,82100.0
2008-04-28 12:20:00,22.89,22.92,22.88,22.92,23400.0,19.3564,19.3818,19.348,19.3818,23400.0
2008-04-28 12:30:00,22.92,22.95,22.92,22.93,50700.0,19.3818,19.4072,19.3818,19.3903,50700.0
2008-04-28 12:40:00,22.94,22.94,22.89,22.89,39900.0,19.3987,19.3987,19.3564,19.3564,39900.0
2008-04-28 12:50:00,22.89,22.92,22.88,22.92,50600.0,19.3564,19.3818,19.348,19.3818,50600.0
2008-04-28 13:00:00,22.91,23.03,22.91,23.01,1016000.0,19.3734,19.4748,19.3734,19.4579,1016000.0
2008-04-28 13:10:00,23.02,23.02,22.93,22.94,27800.0,19.4664,19.4664,19.3903,19.3987,27800.0
2008-04-28 13:20:00,22.95,23.1,22.95,23.1,49000.0,19.4072,19.534,19.4072,19.534,49000.0
2008-04-28 13:30:00,23.1,23.23,23.09,23.2,138200.0,19.534,19.644,19.5256,19.6186,138200.0
2008-04-28 13:40:00,23.2,23.26,23.19,23.26,87700.0,19.6186,19.6693,19.6101,19.6693,87700.0
2008-04-28 13:50:00,23.25,23.34,23.25,23.34,144700.0,19.6609,19.737,19.6609,19.737,144700.0
2008-04-28 14:00:00,23.34,23.45,22.49,23.41,332100.0,19.737,19.83,19.0182,19.7962,332100.0
2008-04-28 14:10:00,23.42,23.42,23.33,23.33,92100.0,19.8046,19.8046,19.7285,19.7285,92100.0
2008-04-28 14:20:00,23.33,23.39,23.3,23.31,140700.0,19.7285,19.7793,19.7032,19.7116,140700.0
2008-04-28 14:30:00,23.31,23.38,23.3,23.37,80400.0,19.7116,19.7708,19.7032,19.7623,80400.0
2008-04-28 14:40:00,23.37,23.39,23.3,23.3,40800.0,19.7623,19.7793,19.7032,19.7032,40800.0
2008-04-28 14:50:00,23.31,23.34,23.21,23.22,186100.0,19.7116,19.737,19.627,19.6355,186100.0
2008-04-28 15:00:00,23.24,23.31,23.21,23.27,47400.0,19.6524,19.7116,19.627,19.6778,47400.0
2008-04-28 15:10:00,23.26,23.32,23.26,23.29,17800.0,19.6693,19.7201,19.6693,19.6947,17800.0
2008-04-28 15:20:00,23.31,23.34,23.22,23.23,77300.0,19.7116,19.737,19.6355,19.644,77300.0
2008-04-28 15:30:00,23.22,23.23,23.16,23.21,36000.0,19.6355,19.644,19.5848,19.627,36000.0
2008-04-28 15:40:00,23.22,23.22,23.11,23.12,93600.0,19.6355,19.6355,19.5425,19.5509,93600.0
2008-04-28 15:50:00,23.12,23.19,23.09,23.17,189700.0,19.5509,19.6101,19.5256,19.5932,189700.0
2008-04-29 09:30:00,23.17,23.21,23.04,23.16,112100.0,19.5932,19.627,19.4833,19.5848,112100.0
2008-04-29 09:40:00,23.16,23.16,22.97,23.05,160700.0,19.5848,19.5848,19.4241,19.4917,160700.0
2008-04-29 09:50:00,23.04,23.04,22.78,22.79,189900.0,19.4833,19.4833,19.2634,19.2719,189900.0
2008-04-29 10:00:00,22.79,22.92,22.69,22.77,147300.0,19.2719,19.3818,19.1873,19.255,147300.0
2008-04-29 10:10:00,22.77,22.78,22.68,22.76,197300.0,19.255,19.2634,19.1789,19.2465,197300.0
2008-04-29 10:20:00,22.77,22.77,22.54,22.57,300900.0,19.255,19.255,19.0605,19.0858,300900.0
2008-04-29 10:30:00,22.56,22.66,22.52,22.66,151900.0,19.0774,19.162,19.0436,19.162,151900.0
2008-04-29 10:40:00,22.65,22.71,22.65,22.65,49100.0,19.1535,19.2042,19.1535,19.1535,49100.0
2008-04-29 10:50:00,22.65,22.74,22.64,22.73,66500.0,19.1535,19.2296,19.145,19.2211,66500.0
2008-04-29 11:00:00,22.73,22.77,22.69,22.77,33400.0,19.2211,19.255,19.1873,19.255,33400.0
2008-04-29 11:10:00,22.77,22.89,22.77,22.89,42900.0,19.255,19.3564,19.255,19.3564,42900.0
2008-04-29 11:20:00,22.89,22.9,22.84,22.88,34900.0,19.3564,19.3649,19.3142,19.348,34900.0
2008-04-29 11:30:00,22.89,22.94,22.87,22.93,51600.0,19.3564,19.3987,19.3395,19.3903,51600.0
2008-04-29 11:40:00,22.94,22.94,22.85,22.85,34000.0,19.3987,19.3987,19.3226,19.3226,34000.0
2008-04-29 11:50:00,22.86,22.88,22.81,22.83,38400.0,19.3311,19.348,19.2888,19.3057,38400.0
2008-04-29 12:00:00,22.82,22.85,22.81,22.84,25400.0,19.2973,19.3226,19.2888,19.3142,25400.0
2008-04-29 12:10:00,22.84,22.86,22.83,22.86,18000.0,19.3142,19.3311,19.3057,19.3311,18000.0
2008-04-29 12:20:00,22.84,22.9,22.82,22.9,8900.0,19.3142,19.3649,19.2973,19.3649,8900.0
2008-04-29 12:30:00,22.9,22.95,22.9,22.94,67800.0,19.3649,19.4072,19.3649,19.3987,67800.0
2008-04-29 12:40:00,22.93,23.05,22.93,23.03,146500.0,19.3903,19.4917,19.3903,19.4748,146500.0
2008-04-29 12:50:00,23.03,23.03,22.88,22.89,47100.0,19.4748,19.4748,19.348,19.3564,47100.0
2008-04-29 13:00:00,22.89,22.89,22.83,22.89,71400.0,19.3564,19.3564,19.3057,19.3564,71400.0
2008-04-29 13:10:00,22.9,22.99,22.9,22.99,15500.0,19.3649,19.441,19.3649,19.441,15500.0
2008-04-29 13:20:00,23.0,23.03,22.96,22.97,16300.0,19.4495,19.4748,19.4156,19.4241,16300.0
2008-04-29 13:30:00,22.97,22.99,22.96,22.97,54100.0,19.4241,19.441,19.4156,19.4241,54100.0
2008-04-29 13:40:00,22.99,23.01,22.97,23.0,47500.0,19.441,19.4579,19.4241,19.4495,47500.0
2008-04-29 13:50:00,22.99,23.04,22.99,23.04,33100.0,19.441,19.4833,19.441,19.4833,33100.0
2008-04-29 14:00:00,23.02,23.02,23.0,23.0,11900.0,19.4664,19.4664,19.4495,19.4495,11900.0
2008-04-29 14:10:00,23.01,23.04,22.96,23.0,35300.0,19.4579,19.4833,19.4156,19.4495,35300.0
2008-04-29 14:20:00,22.99,23.05,22.99,23.05,50200.0,19.441,19.4917,19.441,19.4917,50200.0
2008-04-29 14:30:00,23.04,23.06,22.99,23.01,23900.0,19.4833,19.5002,19.441,19.4579,23900.0
2008-04-29 14:40:00,22.99,23.11,22.99,23.09,41700.0,19.441,19.5425,19.441,19.5256,41700.0
2008-04-29 14:50:00,23.1,23.12,23.09,23.09,48400.0,19.534,19.5509,19.5256,19.5256,48400.0
2008-04-29 15:00:00,23.1,23.12,23.07,23.1,29100.0,19.534,19.5509,19.5087,19.534,29100.0
2008-04-29 15:10:00,23.11,23.12,23.07,23.08,17500.0,19.5425,19.5509,19.5087,19.5171,17500.0
2008-04-29 15:20:00,23.08,23.09,23.01,23.03,130600.0,19.5171,19.5256,19.4579,19.4748,130600.0
2008-04-29 15:30:00,23.03,23.03,22.97,22.98,91200.0,19.4748,19.4748,19.4241,19.4326,91200.0
2008-04-29 15:40:00,22.97,23.0,22.92,22.96,48200.0,19.4241,19.4495,19.3818,19.4156,48200.0
2008-04-29 15:50:00,22.95,23.02,22.94,23.02,81900.0,19.4072,19.4664,19.3987,19.4664,81900.0
2008-04-30 09:30:00,22.91,23.16,22.9,22.91,10500.0,19.3734,19.5848,19.3649,19.3734,10500.0
2008-04-30 09:40:00,22.92,23.08,22.84,23.06,247500.0,19.3818,19.5171,19.3142,19.5002,247500.0
2008-04-30 09:50:00,23.07,23.07,22.76,22.8,105000.0,19.5087,19.5087,19.2465,19.2803,105000.0
2008-04-30 10:00:00,22.8,22.88,22.75,22.88,64500.0,19.2803,19.348,19.2381,19.348,64500.0
2008-04-30 10:10:00,22.88,22.89,22.69,22.7,18400.0,19.348,19.3564,19.1873,19.1958,18400.0
2008-04-30 10:20:00,22.7,22.79,22.69,22.75,57100.0,19.1958,19.2719,19.1873,19.2381,57100.0
2008-04-30 10:30:00,22.76,22.89,22.75,22.75,31000.0,19.2465,19.3564,19.2381,19.2381,31000.0
2008-04-30 10:40:00,22.75,22.81,22.74,22.77,106700.0,19.2381,19.2888,19.2296,19.255,106700.0
2008-04-30 10:50:00,22.77,22.84,22.77,22.82,63400.0,19.255,19.3142,19.255,19.2973,63400.0
2008-04-30 11:00:00,22.83,22.91,22.82,22.89,152400.0,19.3057,19.3734,19.2973,19.3564,152400.0
2008-04-30 11:10:00,22.89,22.91,22.85,22.87,33800.0,19.3564,19.3734,19.3226,19.3395,33800.0
2008-04-30 11:20:00,22.87,22.88,22.83,22.83,36800.0,19.3395,19.348,19.3057,19.3057,36800.0
2008-04-30 11:30:00,22.83,22.87,22.83,22.86,23400.0,19.3057,19.3395,19.3057,19.3311,23400.0
2008-04-30 11:40:00,22.87,22.88,22.85,22.87,42400.0,19.3395,19.348,19.3226,19.3395,42400.0
2008-04-30 11:50:00,22.87,22.93,22.87,22.93,25900.0,19.3395,19.3903,19.3395,19.3903,25900.0
2008-04-30 12:00:00,22.93,22.96,22.91,22.95,77000.0,19.3903,19.4156,19.3734,19.4072,77000.0
2008-04-30 12:10:00,22.95,22.97,22.9,22.92,39400.0,19.4072,19.4241,19.3649,19.3818,39400.0
2008-04-30 12:20:00,22.93,22.94,22.9,22.9,10300.0,19.3903,19.3987,19.3649,19.3649,10300.0
2008-04-30 12:30:00,22.9,22.92,22.79,22.8,305700.0,19.3649,19.3818,19.2719,19.2803,305700.0
2008-04-30 12:40:00,22.8,22.81,22.75,22.75,110900.0,19.2803,19.2888,19.2381,19.2381,110900.0
2008-04-30 12:50:00,22.76,22.76,22.72,22.74,50900.0,19.2465,19.2465,19.2127,19.2296,50900.0
2008-04-30 13:00:00,22.73,22.74,22.73,22.74,57600.0,19.2211,19.2296,19.2211,19.2296,57600.0
2008-04-30 13:10:00,22.74,22.77,22.73,22.74,76500.0,19.2296,19.255,19.2211,19.2296,76500.0
2008-04-30 13:20:00,22.74,22.74,22.69,22.69,95800.0,19.2296,19.2296,19.1873,19.1873,95800.0
2008-04-30 13:30:00,22.69,22.7,22.68,22.68,74400.0,19.1873,19.1958,19.1789,19.1789,74400.0
2008-04-30 13:40:00,22.69,22.69,22.65,22.65,113900.0,19.1873,19.1873,19.1535,19.1535,113900.0
2008-04-30 13:50:00,22.65,22.71,22.63,22.69,202900.0,19.1535,19.2042,19.1366,19.1873,202900.0
2008-04-30 14:00:00,22.69,22.8,22.69,22.8,80100.0,19.1873,19.2803,19.1873,19.2803,80100.0
2008-04-30 14:10:00,22.79,22.93,22.57,22.88,241100.0,19.2719,19.3903,19.0858,19.348,241100.0
2008-04-30 14:20:00,22.92,22.94,22.53,22.75,253100.0,19.3818,19.3987,19.052,19.2381,253100.0
2008-04-30 14:30:00,22.75,22.8,22.58,22.66,211300.0,19.2381,19.2803,19.0943,19.162,211300.0
2008-04-30 14:40:00,22.65,22.65,22.45,22.45,345600.0,19.1535,19.1535,18.9844,18.9844,345600.0
2008-04-30 14:50:00,22.45,22.48,22.24,22.25,335900.0,18.9844,19.0097,18.8068,18.8152,335900.0
2008-04-30 15:00:00,22.25,22.45,22.21,22.45,290600.0,18.8152,18.9844,18.7814,18.9844,290600.0
2008-04-30 15:10:00,22.45,22.45,22.2,22.31,158700.0,18.9844,18.9844,18.773,18.866,158700.0
2008-04-30 15:20:00,22.32,22.32,22.2,22.2,182500.0,18.8744,18.8744,18.773,18.773,182500.0
2008-04-30 15:30:00,22.2,22.24,22.15,22.16,142300.0,18.773,18.8068,18.7307,18.7391,142300.0
2008-04-30 15:40:00,22.17,22.23,22.11,22.16,297400.0,18.7476,18.7983,18.6969,18.7391,297400.0
2008-04-30 15:50:00,22.16,22.2,22.06,22.07,879200.0,18.7391,18.773,18.6546,18.663,879200.0
2008-05-01 09:30:00,22.04,22.18,21.89,21.99,235300.0,18.6377,18.7561,18.5108,18.5954,235300.0
2008-05-01 09:40:00,21.99,22.37,21.95,22.22,128800.0,18.5954,18.9167,18.5616,18.7899,128800.0
2008-05-01 09:50:00,22.22,22.38,22.18,22.3,117000.0,18.7899,18.9252,18.7561,18.8575,117000.0
2008-05-01 10:00:00,22.29,22.56,22.29,22.53,291800.0,18.8491,19.0774,18.8491,19.052,291800.0
2008-05-01 10:10:00,22.56,22.62,22.45,22.45,168600.0,19.0774,19.1281,18.9844,18.9844,168600.0
2008-05-01 10:20:00,22.44,22.54,22.42,22.49,76700.0,18.9759,19.0605,18.959,19.0182,76700.0
2008-05-01 10:30:00,22.49,22.49,22.38,22.39,49600.0,19.0182,19.0182,18.9252,18.9336,49600.0
2008-05-01 10:40:00,22.39,22.47,22.39,22.47,32700.0,18.9336,19.0013,18.9336,19.0013,32700.0
2008-05-01 10:50:00,22.51,22.66,22.25,22.66,105900.0,19.0351,19.162,18.8152,19.162,105900.0
2008-05-01 11:00:00,22.65,22.72,22.64,22.7,77800.0,19.1535,19.2127,19.145,19.1958,77800.0
2008-05-01 11:10:00,22.72,22.76,22.69,22.72,159700.0,19.2127,19.2465,19.1873,19.2127,159700.0
2008-05-01 11:20:00,22.72,22.81,22.7,22.74,197600.0,19.2127,19.2888,19.1958,19.2296,197600.0
2008-05-01 11:30:00,22.74,22.91,22.73,22.91,132700.0,19.2296,19.3734,19.2211,19.3734,132700.0
2008-05-01 11:40:00,22.91,23.01,22.86,22.95,245600.0,19.3734,19.4579,19.3311,19.4072,245600.0
2008-05-01 11:50:00,22.95,22.98,22.89,22.89,68200.0,19.4072,19.4326,19.3564,19.3564,68200.0
2008-05-01 12:00:00,22.9,22.97,22.89,22.96,48900.0,19.3649,19.4241,19.3564,19.4156,48900.0
2008-05-01 12:10:00,22.98,23.17,22.98,23.15,172500.0,19.4326,19.5932,19.4326,19.5763,172500.0
2008-05-01 12:20:00,23.16,23.18,23.07,23.07,317600.0,19.5848,19.6017,19.5087,19.5087,317600.0
2008-05-01 12:30:00,23.07,23.18,23.04,23.18,141500.0,19.5087,19.6017,19.4833,19.6017,141500.0
2008-05-01 12:40:00,23.18,23.21,23.11,23.13,203800.0,19.6017,19.627,19.5425,19.5594,203800.0
2008-05-01 12:50:00,23.14,23.28,23.14,23.22,245600.0,19.5679,19.6862,19.5679,19.6355,245600.0
2008-05-01 13:00:00,23.22,23.23,23.06,23.06,43100.0,19.6355,19.644,19.5002,19.5002,43100.0
2008-05-01 13:10:00,23.06,23.11,23.0,23.11,74600.0,19.5002,19.5425,19.4495,19.5425,74600.0
2008-05-01 13:20:00,23.11,23.14,23.06,23.07,147200.0,19.5425,19.5679,19.5002,19.5087,147200.0
2008-05-01 13:30:00,23.06,23.07,22.97,22.99,120900.0,19.5002,19.5087,19.4241,19.441,120900.0
2008-05-01 13:40:00,22.99,23.02,22.83,22.84,152300.0,19.441,19.4664,19.3057,19.3142,152300.0
2008-05-01 13:50:00,22.83,22.87,22.76,22.83,225300.0,19.3057,19.3395,19.2465,19.3057,225300.0
2008-05-01 14:00:00,22.83,22.92,22.82,22.91,195800.0,19.3057,19.3818,19.2973,19.3734,195800.0
2008-05-01 14:10:00,22.91,23.0,22.9,22.99,22100.0,19.3734,19.4495,19.3649,19.441,22100.0
2008-05-01 14:20:00,22.97,22.99,22.87,22.87,31300.0,19.4241,19.441,19.3395,19.3395,31300.0
2008-05-01 14:30:00,22.88,23.07,22.88,23.02,57300.0,19.348,19.5087,19.348,19.4664,57300.0
2008-05-01 14:40:00,23.01,23.06,22.99,23.03,85900.0,19.4579,19.5002,19.441,19.4748,85900.0
2008-05-01 14:50:00,23.04,23.08,22.96,23.01,63200.0,19.4833,19.5171,19.4156,19.4579,63200.0
2008-05-01 15:00:00,23.02,23.05,22.98,23.0,73800.0,19.4664,19.4917,19.4326,19.4495,73800.0
2008-05-01 15:10:00,23.0,23.07,22.99,23.04,36200.0,19.4495,19.5087,19.441,19.4833,36200.0
2008-05-01 15:20:00,23.03,23.09,23.02,23.08,139900.0,19.4748,19.5256,19.4664,19.5171,139900.0
2008-05-01 15:30:00,23.08,23.08,22.97,23.01,163900.0,19.5171,19.5171,19.4241,19.4579,163900.0
2008-05-01 15:40:00,23.01,23.02,22.97,22.99,186700.0,19.4579,19.4664,19.4241,19.441,186700.0
2008-05-01 15:50:00,22.99,23.04,22.94,22.99,464100.0,19.441,19.4833,19.3987,19.441,464100.0
2008-05-02 09:30:00,23.25,23.39,23.1,23.1,93100.0,19.6609,19.7793,19.534,19.534,93100.0
2008-05-02 09:40:00,23.09,23.15,22.86,22.97,139700.0,19.5256,19.5763,19.3311,19.4241,139700.0
2008-05-02 09:50:00,22.97,23.28,22.97,23.26,181000.0,19.4241,19.6862,19.4241,19.6693,181000.0
2008-05-02 10:00:00,23.28,23.36,23.26,23.32,213000.0,19.6862,19.7539,19.6693,19.7201,213000.0
2008-05-02 10:10:00,23.3,23.35,23.26,23.3,130700.0,19.7032,19.7454,19.6693,19.7032,130700.0
2008-05-02 10:20:00,23.3,23.35,23.14,23.16,193700.0,19.7032,19.7454,19.5679,19.5848,193700.0
2008-05-02 10:30:00,23.16,23.21,23.09,23.09,153700.0,19.5848,19.627,19.5256,19.5256,153700.0
2008-05-02 10:40:00,23.1,23.11,22.94,23.04,377700.0,19.534,19.5425,19.3987,19.4833,377700.0
2008-05-02 10:50:00,23.04,23.1,22.91,22.93,133700.0,19.4833,19.534,19.3734,19.3903,133700.0
2008-05-02 11:00:00,22.96,23.11,22.95,23.08,58800.0,19.4156,19.5425,19.4072,19.5171,58800.0
2008-05-02 11:10:00,23.08,23.1,22.96,22.96,83400.0,19.5171,19.534,19.4156,19.4156,83400.0
2008-05-02 11:20:00,22.93,22.94,22.84,22.92,103300.0,19.3903,19.3987,19.3142,19.3818,103300.0
2008-05-02 11:30:00,22.93,23.02,22.81,22.82,14400.0,19.3903,19.4664,19.2888,19.2973,14400.0
2008-05-02 11:40:00,22.8,23.01,22.8,23.01,186700.0,19.2803,19.4579,19.2803,19.4579,186700.0
2008-05-02 11:50:00,23.03,23.07,22.85,22.87,215700.0,19.4748,19.5087,19.3226,19.3395,215700.0
2008-05-02 12:00:00,22.86,22.9,22.76,22.83,52300.0,19.3311,19.3649,19.2465,19.3057,52300.0
2008-05-02 12:10:00,22.88,22.95,22.85,22.85,84700.0,19.348,19.4072,19.3226,19.3226,84700.0
2008-05-02 12:20:00,22.85,22.87,22.83,22.86,12800.0,19.3226,19.3395,19.3057,19.3311,12800.0
2008-05-02 12:30:00,22.88,22.92,22.83,22.84,119200.0,19.348,19.3818,19.3057,19.3142,119200.0
2008-05-02 12:40:00,22.84,22.87,22.8,22.8,18200.0,19.3142,19.3395,19.2803,19.2803,18200.0
2008-05-02 12:50:00,22.8,22.85,22.78,22.82,60800.0,19.2803,19.3226,19.2634,19.2973,60800.0
2008-05-02 13:00:00,22.82,22.86,22.71,22.74,74000.0,19.2973,19.3311,19.2042,19.2296,74000.0
2008-05-02 13:10:00,22.75,22.83,22.75,22.83,75300.0,19.2381,19.3057,19.2381,19.3057,75300.0
2008-05-02 13:20:00,22.82,22.88,22.82,22.88,10700.0,19.2973,19.348,19.2973,19.348,10700.0
2008-05-02 13:30:00,22.88,22.89,22.83,22.83,113600.0,19.348,19.3564,19.3057,19.3057,113600.0
2008-05-02 13:40:00,22.8,22.8,22.63,22.67,756000.0,19.2803,19.2803,19.1366,19.1704,756000.0
2008-05-02 13:50:00,22.68,22.73,22.67,22.7,79100.0,19.1789,19.2211,19.1704,19.1958,79100.0
2008-05-02 14:00:00,22.7,22.8,22.65,22.65,111300.0,19.1958,19.2803,19.1535,19.1535,111300.0
2008-05-02 14:10:00,22.66,22.74,22.58,22.61,178400.0,19.162,19.2296,19.0943,19.1197,178400.0
2008-05-02 14:20:00,22.62,22.72,22.59,22.66,133700.0,19.1281,19.2127,19.1028,19.162,133700.0
2008-05-02 14:30:00,22.64,22.75,22.62,22.72,14600.0,19.145,19.2381,19.1281,19.2127,14600.0
2008-05-02 14:40:00,22.71,22.71,22.6,22.69,16000.0,19.2042,19.2042,19.1112,19.1873,16000.0
2008-05-02 14:50:00,22.69,22.69,22.61,22.61,18600.0,19.1873,19.1873,19.1197,19.1197,18600.0
2008-05-02 15:00:00,22.61,22.66,22.6,22.66,19400.0,19.1197,19.162,19.1112,19.162,19400.0
2008-05-02 15:10:00,22.67,22.77,22.67,22.71,35200.0,19.1704,19.255,19.1704,19.2042,35200.0
2008-05-02 15:20:00,22.71,22.72,22.65,22.69,59100.0,19.2042,19.2127,19.1535,19.1873,59100.0
2008-05-02 15:30:00,22.69,22.7,22.65,22.69,61100.0,19.1873,19.1958,19.1535,19.1873,61100.0
2008-05-02 15:40:00,22.68,22.69,22.62,22.67,83800.0,19.1789,19.1873,19.1281,19.1704,83800.0
2008-05-02 15:50:00,22.67,22.76,22.66,22.71,162300.0,19.1704,19.2465,19.162,19.2042,162300.0
2008-05-05 09:30:00,22.77,22.88,22.7,22.77,201500.0,19.255,19.348,19.1958,19.255,201500.0
2008-05-05 09:40:00,22.74,22.79,22.56,22.77,32800.0,19.2296,19.2719,19.0774,19.255,32800.0
2008-05-05 09:50:00,22.75,22.79,22.56,22.59,205900.0,19.2381,19.2719,19.0774,19.1028,205900.0
2008-05-05 10:00:00,22.6,22.83,22.6,22.81,57800.0,19.1112,19.3057,19.1112,19.2888,57800.0
2008-05-05 10:10:00,22.82,22.89,22.67,22.7,179600.0,19.2973,19.3564,19.1704,19.1958,179600.0
2008-05-05 10:20:00,22.73,22.81,22.57,22.6,121300.0,19.2211,19.2888,19.0858,19.1112,121300.0
2008-05-05 10:30:00,22.6,22.84,22.6,22.84,74300.0,19.1112,19.3142,19.1112,19.3142,74300.0
2008-05-05 10:40:00,22.81,22.95,22.75,22.79,137400.0,19.2888,19.4072,19.2381,19.2719,137400.0
2008-05-05 10:50:00,22.79,22.83,22.59,22.59,43600.0,19.2719,19.3057,19.1028,19.1028,43600.0
2008-05-05 11:00:00,22.57,22.7,22.56,22.67,135800.0,19.0858,19.1958,19.0774,19.1704,135800.0
2008-05-05 11:10:00,22.68,22.74,22.67,22.72,23800.0,19.1789,19.2296,19.1704,19.2127,23800.0
2008-05-05 11:20:00,22.72,22.78,22.72,22.75,18000.0,19.2127,19.2634,19.2127,19.2381,18000.0
2008-05-05 11:30:00,22.75,22.88,22.75,22.86,61800.0,19.2381,19.348,19.2381,19.3311,61800.0
2008-05-05 11:40:00,22.86,22.93,22.8,22.8,221600.0,19.3311,19.3903,19.2803,19.2803,221600.0
2008-05-05 11:50:00,22.79,22.84,22.76,22.79,61100.0,19.2719,19.3142,19.2465,19.2719,61100.0
2008-05-05 12:00:00,22.79,22.8,22.75,22.75,81900.0,19.2719,19.2803,19.2381,19.2381,81900.0
2008-05-05 12:10:00,22.77,22.78,22.73,22.75,17600.0,19.255,19.2634,19.2211,19.2381,17600.0
2008-05-05 12:20:00,22.77,22.77,22.71,22.76,24100.0,19.255,19.255,19.2042,19.2465,24100.0
2008-05-05 12:30:00,22.76,22.82,22.74,22.8,36600.0,19.2465,19.2973,19.2296,19.2803,36600.0
2008-05-05 12:40:00,22.81,22.82,22.75,22.77,74500.0,19.2888,19.2973,19.2381,19.255,74500.0
2008-05-05 12:50:00,22.78,22.79,22.75,22.75,71100.0,19.2634,19.2719,19.2381,19.2381,71100.0
2008-05-05 13:00:00,22.76,22.78,22.73,22.77,20600.0,19.2465,19.2634,19.2211,19.255,20600.0
2008-05-05 13:10:00,22.77,22.78,22.71,22.73,24300.0,19.255,19.2634,19.2042,19.2211,24300.0
2008-05-05 13:20:00,22.73,22.76,22.72,22.73,30000.0,19.2211,19.2465,19.2127,19.2211,30000.0
2008-05-05 13:30:00,22.74,22.8,22.74,22.77,23500.0,19.2296,19.2803,19.2296,19.255,23500.0
2008-05-05 13:40:00,22.77,22.79,22.68,22.68,23800.0,19.255,19.2719,19.1789,19.1789,23800.0
2008-05-05 13:50:00,22.68,22.7,22.65,22.65,51300.0,19.1789,19.1958,19.1535,19.1535,51300.0
2008-05-05 14:00:00,22.64,22.68,22.63,22.68,14000.0,19.145,19.1789,19.1366,19.1789,14000.0
2008-05-05 14:10:00,22.68,22.68,22.63,22.64,67500.0,19.1789,19.1789,19.1366,19.145,67500.0
2008-05-05 14:20:00,22.65,22.72,22.65,22.71,23900.0,19.1535,19.2127,19.1535,19.2042,23900.0
2008-05-05 14:30:00,22.7,22.73,22.69,22.69,31300.0,19.1958,19.2211,19.1873,19.1873,31300.0
2008-05-05 14:40:00,22.69,22.86,22.69,22.83,241900.0,19.1873,19.3311,19.1873,19.3057,241900.0
2008-05-05 14:50:00,22.85,22.85,22.76,22.77,55900.0,19.3226,19.3226,19.2465,19.255,55900.0
2008-05-05 15:00:00,22.78,22.83,22.75,22.79,80900.0,19.2634,19.3057,19.2381,19.2719,80900.0
2008-05-05 15:10:00,22.79,22.9,22.76,22.84,498500.0,19.2719,19.3649,19.2465,19.3142,498500.0
2008-05-05 15:20:00,22.85,22.86,22.79,22.79,289700.0,19.3226,19.3311,19.2719,19.2719,289700.0
2008-05-05 15:30:00,22.79,22.8,22.7,22.73,87000.0,19.2719,19.2803,19.1958,19.2211,87000.0
2008-05-05 15:40:00,22.74,22.74,22.64,22.68,248400.0,19.2296,19.2296,19.145,19.1789,248400.0
2008-05-05 15:50:00,22.68,22.73,22.6,22.7,203200.0,19.1789,19.2211,19.1112,19.1958,203200.0
2008-05-06 09:30:00,22.32,22.47,22.32,22.38,163000.0,18.8744,19.0013,18.8744,18.9252,163000.0
2008-05-06 09:40:00,22.39,22.4,22.22,22.22,223300.0,18.9336,18.9421,18.7899,18.7899,223300.0
2008-05-06 09:50:00,22.22,22.24,22.12,22.23,263700.0,18.7899,18.8068,18.7053,18.7983,263700.0
2008-05-06 10:00:00,22.22,22.35,22.21,22.25,143600.0,18.7899,18.8998,18.7814,18.8152,143600.0
2008-05-06 10:10:00,22.27,22.32,22.25,22.31,62800.0,18.8322,18.8744,18.8152,18.866,62800.0
2008-05-06 10:20:00,22.34,22.37,22.28,22.3,42800.0,18.8914,18.9167,18.8406,18.8575,42800.0
2008-05-06 10:30:00,22.29,22.29,22.18,22.2,91200.0,18.8491,18.8491,18.7561,18.773,91200.0
2008-05-06 10:40:00,22.2,22.28,22.19,22.28,37600.0,18.773,18.8406,18.7645,18.8406,37600.0
2008-05-06 10:50:00,22.29,22.39,22.28,22.39,56600.0,18.8491,18.9336,18.8406,18.9336,56600.0
2008-05-06 11:00:00,22.4,22.51,22.36,22.51,170900.0,18.9421,19.0351,18.9083,19.0351,170900.0
2008-05-06 11:10:00,22.5,22.58,22.37,22.37,72900.0,19.0267,19.0943,18.9167,18.9167,72900.0
2008-05-06 11:20:00,22.36,22.5,22.36,22.5,36900.0,18.9083,19.0267,18.9083,19.0267,36900.0
2008-05-06 11:30:00,22.5,22.5,22.43,22.48,18700.0,19.0267,19.0267,18.9675,19.0097,18700.0
2008-05-06 11:40:00,22.48,22.55,22.46,22.54,32800.0,19.0097,19.0689,18.9928,19.0605,32800.0
2008-05-06 11:50:00,22.55,22.58,22.52,22.58,23500.0,19.0689,19.0943,19.0436,19.0943,23500.0
2008-05-06 12:00:00,22.59,22.75,22.59,22.74,55600.0,19.1028,19.2381,19.1028,19.2296,55600.0
2008-05-06 12:10:00,22.75,22.8,22.67,22.67,73700.0,19.2381,19.2803,19.1704,19.1704,73700.0
2008-05-06 12:20:00,22.66,22.71,22.64,22.64,43800.0,19.162,19.2042,19.145,19.145,43800.0
2008-05-06 12:30:00,22.62,22.68,22.62,22.66,20000.0,19.1281,19.1789,19.1281,19.162,20000.0
2008-05-06 12:40:00,22.66,22.75,22.65,22.74,32400.0,19.162,19.2381,19.1535,19.2296,32400.0
2008-05-06 12:50:00,22.74,22.82,22.72,22.77,84600.0,19.2296,19.2973,19.2127,19.255,84600.0
2008-05-06 13:00:00,22.78,22.82,22.77,22.82,65500.0,19.2634,19.2973,19.255,19.2973,65500.0
2008-05-06 13:10:00,22.82,22.85,22.78,22.83,27500.0,19.2973,19.3226,19.2634,19.3057,27500.0
2008-05-06 13:20:00,22.85,22.86,22.81,22.82,45200.0,19.3226,19.3311,19.2888,19.2973,45200.0
2008-05-06 13:30:00,22.82,22.82,22.77,22.8,36200.0,19.2973,19.2973,19.255,19.2803,36200.0
2008-05-06 13:40:00,22.81,22.82,22.68,22.68,29800.0,19.2888,19.2973,19.1789,19.1789,29800.0
2008-05-06 13:50:00,22.68,22.74,22.68,22.72,30300.0,19.1789,19.2296,19.1789,19.2127,30300.0
2008-05-06 14:00:00,22.73,22.73,22.64,22.65,42200.0,19.2211,19.2211,19.145,19.1535,42200.0
2008-05-06 14:10:00,22.64,22.66,22.62,22.63,46300.0,19.145,19.162,19.1281,19.1366,46300.0
2008-05-06 14:20:00,22.63,22.65,22.61,22.64,27700.0,19.1366,19.1535,19.1197,19.145,27700.0
2008-05-06 14:30:00,22.63,22.67,22.63,22.63,22300.0,19.1366,19.1704,19.1366,19.1366,22300.0
2008-05-06 14:40:00,22.62,22.74,22.61,22.74,34900.0,19.1281,19.2296,19.1197,19.2296,34900.0
2008-05-06 14:50:00,22.75,22.8,22.75,22.76,46600.0,19.2381,19.2803,19.2381,19.2465,46600.0
2008-05-06 15:00:00,22.76,22.84,22.74,22.83,22800.0,19.2465,19.3142,19.2296,19.3057,22800.0
2008-05-06 15:10:00,22.83,22.85,22.81,22.83,47600.0,19.3057,19.3226,19.2888,19.3057,47600.0
2008-05-06 15:20:00,22.83,22.87,22.82,22.86,38100.0,19.3057,19.3395,19.2973,19.3311,38100.0
2008-05-06 15:30:00,22.87,22.92,22.86,22.89,87300.0,19.3395,19.3818,19.3311,19.3564,87300.0
2008-05-06 15:40:00,22.88,22.92,22.86,22.88,77300.0,19.348,19.3818,19.3311,19.348,77300.0
2008-05-06 15:50:00,22.88,22.95,22.88,22.9,98400.0,19.348,19.4072,19.348,19.3649,98400.0
2008-05-07 09:30:00,22.94,22.97,22.88,22.92,60600.0,19.3987,19.4241,19.348,19.3818,60600.0
2008-05-07 09:40:00,22.91,23.01,22.83,22.95,236400.0,19.3734,19.4579,19.3057,19.4072,236400.0
2008-05-07 09:50:00,22.95,23.08,22.95,23.01,433200.0,19.4072,19.5171,19.4072,19.4579,433200.0
2008-05-07 10:00:00,23.01,23.08,22.83,22.9,364900.0,19.4579,19.5171,19.3057,19.3649,364900.0
2008-05-07 10:10:00,22.9,23.02,22.89,23.02,178900.0,19.3649,19.4664,19.3564,19.4664,178900.0
2008-05-07 10:20:00,23.03,23.08,22.97,23.05,315800.0,19.4748,19.5171,19.4241,19.4917,315800.0
2008-05-07 10:30:00,23.06,23.13,22.99,23.11,255500.0,19.5002,19.5594,19.441,19.5425,255500.0
2008-05-07 10:40:00,23.11,23.11,22.95,22.96,86100.0,19.5425,19.5425,19.4072,19.4156,86100.0
2008-05-07 10:50:00,22.96,22.98,22.8,22.81,74500.0,19.4156,19.4326,19.2803,19.2888,74500.0
2008-05-07 11:00:00,22.81,22.88,22.79,22.8,55900.0,19.2888,19.348,19.2719,19.2803,55900.0
2008-05-07 11:10:00,22.79,22.81,22.61,22.68,231200.0,19.2719,19.2888,19.1197,19.1789,231200.0
2008-05-07 11:20:00,22.68,22.71,22.66,22.68,68000.0,19.1789,19.2042,19.162,19.1789,68000.0
2008-05-07 11:30:00,22.69,22.7,22.55,22.55,95000.0,19.1873,19.1958,19.0689,19.0689,95000.0
2008-05-07 11:40:00,22.58,22.69,22.56,22.67,58300.0,19.0943,19.1873,19.0774,19.1704,58300.0
2008-05-07 11:50:00,22.68,22.69,22.6,22.65,60200.0,19.1789,19.1873,19.1112,19.1535,60200.0
2008-05-07 12:00:00,22.64,22.75,22.62,22.73,74500.0,19.145,19.2381,19.1281,19.2211,74500.0
2008-05-07 12:10:00,22.71,22.73,22.67,22.71,14600.0,19.2042,19.2211,19.1704,19.2042,14600.0
2008-05-07 12:20:00,22.72,22.72,22.67,22.67,67400.0,19.2127,19.2127,19.1704,19.1704,67400.0
2008-05-07 12:30:00,22.67,22.67,22.65,22.66,37900.0,19.1704,19.1704,19.1535,19.162,37900.0
2008-05-07 12:40:00,22.66,22.66,22.58,22.6,123100.0,19.162,19.162,19.0943,19.1112,123100.0
2008-05-07 12:50:00,22.6,22.68,22.59,22.68,17400.0,19.1112,19.1789,19.1028,19.1789,17400.0
2008-05-07 13:00:00,22.68,22.75,22.48,22.48,186900.0,19.1789,19.2381,19.0097,19.0097,186900.0
2008-05-07 13:10:00,22.47,22.55,22.45,22.55,13900.0,19.0013,19.0689,18.9844,19.0689,13900.0
2008-05-07 13:20:00,22.55,22.59,22.53,22.53,19300.0,19.0689,19.1028,19.052,19.052,19300.0
2008-05-07 13:30:00,22.54,22.54,22.51,22.53,39700.0,19.0605,19.0605,19.0351,19.052,39700.0
2008-05-07 13:40:00,22.53,22.58,22.51,22.56,17800.0,19.052,19.0943,19.0351,19.0774,17800.0
2008-05-07 13:50:00,22.58,22.58,22.48,22.48,34700.0,19.0943,19.0943,19.0097,19.0097,34700.0
2008-05-07 14:00:00,22.49,22.52,22.44,22.48,65000.0,19.0182,19.0436,18.9759,19.0097,65000.0
2008-05-07 14:10:00,22.48,22.5,22.42,22.45,49900.0,19.0097,19.0267,18.959,18.9844,49900.0
2008-05-07 14:20:00,22.44,22.46,22.38,22.39,123000.0,18.9759,18.9928,18.9252,18.9336,123000.0
2008-05-07 14:30:00,22.38,22.4,22.34,22.37,175800.0,18.9252,18.9421,18.8914,18.9167,175800.0
2008-05-07 14:40:00,22.37,22.38,22.35,22.35,197100.0,18.9167,18.9252,18.8998,18.8998,197100.0
2008-05-07 14:50:00,22.35,22.36,22.27,22.31,93000.0,18.8998,18.9083,18.8322,18.866,93000.0
2008-05-07 15:00:00,22.3,22.31,22.09,22.09,643100.0,18.8575,18.866,18.6799,18.6799,643100.0
2008-05-07 15:10:00,22.1,22.31,22.1,22.17,361400.0,18.6884,18.866,18.6884,18.7476,361400.0
2008-05-07 15:20:00,22.17,22.21,22.09,22.14,341000.0,18.7476,18.7814,18.6799,18.7222,341000.0
2008-05-07 15:30:00,22.14,22.17,22.11,22.16,186900.0,18.7222,18.7476,18.6969,18.7391,186900.0
2008-05-07 15:40:00,22.16,22.24,22.14,22.21,254100.0,18.7391,18.8068,18.7222,18.7814,254100.0
2008-05-07 15:50:00,22.21,22.24,22.16,22.24,422300.0,18.7814,18.8068,18.7391,18.8068,422300.0
2008-05-08 09:30:00,22.31,22.37,21.96,21.99,127800.0,18.866,18.9167,18.57,18.5954,127800.0
2008-05-08 09:40:00,21.98,22.28,21.98,22.28,504200.0,18.5869,18.8406,18.5869,18.8406,504200.0
2008-05-08 09:50:00,22.28,22.28,22.07,22.09,219600.0,18.8406,18.8406,18.663,18.6799,219600.0
2008-05-08 10:00:00,22.09,22.11,21.98,22.0,147200.0,18.6799,18.6969,18.5869,18.6038,147200.0
2008-05-08 10:10:00,22.0,22.01,21.77,21.77,244900.0,18.6038,18.6123,18.4093,18.4093,244900.0
2008-05-08 10:20:00,21.77,21.85,21.75,21.82,149600.0,18.4093,18.477,18.3924,18.4516,149600.0
2008-05-08 10:30:00,21.82,21.88,21.76,21.77,164400.0,18.4516,18.5024,18.4009,18.4093,164400.0
2008-05-08 10:40:00,21.77,21.94,21.69,21.75,507500.0,18.4093,18.5531,18.3417,18.3924,507500.0
2008-05-08 10:50:00,21.75,21.79,21.67,21.76,171200.0,18.3924,18.4263,18.3248,18.4009,171200.0
2008-05-08 11:00:00,21.76,21.85,21.74,21.82,212100.0,18.4009,18.477,18.384,18.4516,212100.0
2008-05-08 11:10:00,21.82,21.83,21.71,21.79,1122400.0,18.4516,18.4601,18.3586,18.4263,1122400.0
2008-05-08 11:20:00,21.81,21.87,21.76,21.82,450500.0,18.4432,18.4939,18.4009,18.4516,450500.0
2008-05-08 11:30:00,21.8,21.86,21.79,21.79,130700.0,18.4347,18.4854,18.4263,18.4263,130700.0
2008-05-08 11:40:00,21.79,21.83,21.76,21.8,212300.0,18.4263,18.4601,18.4009,18.4347,212300.0
2008-05-08 11:50:00,21.81,21.85,21.74,21.74,221000.0,18.4432,18.477,18.384,18.384,221000.0
2008-05-08 12:00:00,21.75,21.78,21.69,21.72,121300.0,18.3924,18.4178,18.3417,18.3671,121300.0
2008-05-08 12:10:00,21.73,21.76,21.58,21.59,139300.0,18.3755,18.4009,18.2487,18.2571,139300.0
2008-05-08 12:20:00,21.6,21.61,21.55,21.6,101200.0,18.2656,18.274,18.2233,18.2656,101200.0
2008-05-08 12:30:00,21.6,21.68,21.59,21.61,1062400.0,18.2656,18.3332,18.2571,18.274,1062400.0
2008-05-08 12:40:00,21.62,21.62,21.28,21.31,808500.0,18.2825,18.2825,17.995,18.0204,808500.0
2008-05-08 12:50:00,21.3,21.4,21.3,21.39,144300.0,18.0119,18.0965,18.0119,18.088,144300.0
2008-05-08 13:00:00,21.39,21.5,21.34,21.36,281000.0,18.088,18.181,18.0457,18.0626,281000.0
2008-05-08 13:10:00,21.35,21.37,21.26,21.31,296800.0,18.0542,18.0711,17.9781,18.0204,296800.0
2008-05-08 13:20:00,21.3,21.5,21.3,21.46,173000.0,18.0119,18.181,18.0119,18.1472,173000.0
2008-05-08 13:30:00,21.46,21.51,21.38,21.42,1273900.0,18.1472,18.1895,18.0795,18.1134,1273900.0
2008-05-08 13:40:00,21.41,21.41,21.3,21.34,320200.0,18.1049,18.1049,18.0119,18.0457,320200.0
2008-05-08 13:50:00,21.34,21.51,21.34,21.48,271800.0,18.0457,18.1895,18.0457,18.1641,271800.0
2008-05-08 14:00:00,21.5,21.5,21.42,21.45,265800.0,18.181,18.181,18.1134,18.1387,265800.0
2008-05-08 14:10:00,21.44,21.46,21.35,21.36,241600.0,18.1303,18.1472,18.0542,18.0626,241600.0
2008-05-08 14:20:00,21.36,21.43,21.35,21.36,175600.0,18.0626,18.1218,18.0542,18.0626,175600.0
2008-05-08 14:30:00,21.36,21.39,21.33,21.34,252000.0,18.0626,18.088,18.0373,18.0457,252000.0
2008-05-08 14:40:00,21.34,21.35,21.24,21.24,332400.0,18.0457,18.0542,17.9612,17.9612,332400.0
2008-05-08 14:50:00,21.24,21.28,21.2,21.23,304000.0,17.9612,17.995,17.9273,17.9527,304000.0
2008-05-08 15:00:00,21.23,21.36,21.2,21.25,1349300.0,17.9527,18.0626,17.9273,17.9696,1349300.0
2008-05-08 15:10:00,21.25,21.26,21.2,21.21,226500.0,17.9696,17.9781,17.9273,17.9358,226500.0
2008-05-08 15:20:00,21.21,21.31,21.17,21.3,242000.0,17.9358,18.0204,17.902,18.0119,242000.0
2008-05-08 15:30:00,21.3,21.33,21.26,21.3,343200.0,18.0119,18.0373,17.9781,18.0119,343200.0
2008-05-08 15:40:00,21.3,21.35,21.26,21.34,258400.0,18.0119,18.0542,17.9781,18.0457,258400.0
2008-05-08 15:50:00,21.34,21.45,21.28,21.41,466400.0,18.0457,18.1387,17.995,18.1049,466400.0
2008-05-09 09:30:00,21.21,21.38,21.14,21.35,147900.0,17.9358,18.0795,17.8766,18.0542,147900.0
2008-05-09 09:40:00,21.38,21.54,21.36,21.54,181200.0,18.0795,18.2148,18.0626,18.2148,181200.0
2008-05-09 09:50:00,21.54,21.58,21.35,21.35,158700.0,18.2148,18.2487,18.0542,18.0542,158700.0
2008-05-09 10:00:00,21.35,21.59,21.35,21.52,132600.0,18.0542,18.2571,18.0542,18.1979,132600.0
2008-05-09 10:10:00,21.52,21.52,21.35,21.43,173900.0,18.1979,18.1979,18.0542,18.1218,173900.0
2008-05-09 10:20:00,21.43,21.46,21.38,21.44,79600.0,18.1218,18.1472,18.0795,18.1303,79600.0
2008-05-09 10:30:00,21.44,21.47,21.36,21.42,252700.0,18.1303,18.1557,18.0626,18.1134,252700.0
2008-05-09 10:40:00,21.41,21.6,21.4,21.55,125400.0,18.1049,18.2656,18.0965,18.2233,125400.0
2008-05-09 10:50:00,21.54,21.56,21.44,21.44,92200.0,18.2148,18.2318,18.1303,18.1303,92200.0
2008-05-09 11:00:00,21.46,21.49,21.41,21.49,61700.0,18.1472,18.1726,18.1049,18.1726,61700.0
2008-05-09 11:10:00,21.49,21.65,21.46,21.63,411600.0,18.1726,18.3079,18.1472,18.291,411600.0
2008-05-09 11:20:00,21.62,21.65,21.5,21.55,133000.0,18.2825,18.3079,18.181,18.2233,133000.0
2008-05-09 11:30:00,21.54,21.56,21.46,21.47,90800.0,18.2148,18.2318,18.1472,18.1557,90800.0
2008-05-09 11:40:00,21.47,21.48,21.44,21.46,37900.0,18.1557,18.1641,18.1303,18.1472,37900.0
2008-05-09 11:50:00,21.46,21.47,21.4,21.45,46000.0,18.1472,18.1557,18.0965,18.1387,46000.0
2008-05-09 12:00:00,21.44,21.44,21.37,21.37,36100.0,18.1303,18.1303,18.0711,18.0711,36100.0
2008-05-09 12:10:00,21.37,21.42,21.36,21.39,61900.0,18.0711,18.1134,18.0626,18.088,61900.0
2008-05-09 12:20:00,21.4,21.4,21.35,21.38,40300.0,18.0965,18.0965,18.0542,18.0795,40300.0
2008-05-09 12:30:00,21.38,21.41,21.34,21.4,43700.0,18.0795,18.1049,18.0457,18.0965,43700.0
2008-05-09 12:40:00,21.39,21.39,21.35,21.37,32500.0,18.088,18.088,18.0542,18.0711,32500.0
2008-05-09 12:50:00,21.37,21.41,21.37,21.4,29900.0,18.0711,18.1049,18.0711,18.0965,29900.0
2008-05-09 13:00:00,21.4,21.4,21.34,21.34,67600.0,18.0965,18.0965,18.0457,18.0457,67600.0
2008-05-09 13:10:00,21.34,21.35,21.29,21.29,45400.0,18.0457,18.0542,18.0034,18.0034,45400.0
2008-05-09 13:20:00,21.29,21.31,21.28,21.28,64000.0,18.0034,18.0204,17.995,17.995,64000.0
2008-05-09 13:30:00,21.28,21.28,21.22,21.25,59800.0,17.995,17.995,17.9442,17.9696,59800.0
2008-05-09 13:40:00,21.25,21.28,21.24,21.25,48300.0,17.9696,17.995,17.9612,17.9696,48300.0
2008-05-09 13:50:00,21.25,21.33,21.25,21.31,122500.0,17.9696,18.0373,17.9696,18.0204,122500.0
2008-05-09 14:00:00,21.3,21.32,21.21,21.23,49100.0,18.0119,18.0288,17.9358,17.9527,49100.0
2008-05-09 14:10:00,21.23,21.28,21.21,21.27,45700.0,17.9527,17.995,17.9358,17.9865,45700.0
2008-05-09 14:20:00,21.25,21.25,21.16,21.16,122800.0,17.9696,17.9696,17.8935,17.8935,122800.0
2008-05-09 14:30:00,21.15,21.17,21.11,21.13,157900.0,17.8851,17.902,17.8512,17.8681,157900.0
2008-05-09 14:40:00,21.13,21.14,21.08,21.08,154600.0,17.8681,17.8766,17.8259,17.8259,154600.0
2008-05-09 14:50:00,21.08,21.12,21.06,21.11,202500.0,17.8259,17.8597,17.8089,17.8512,202500.0
2008-05-09 15:00:00,21.1,21.13,21.07,21.08,244300.0,17.8428,17.8681,17.8174,17.8259,244300.0
2008-05-09 15:10:00,21.07,21.08,21.03,21.05,459800.0,17.8174,17.8259,17.7836,17.8005,459800.0
2008-05-09 15:20:00,21.06,21.13,21.02,21.13,418600.0,17.8089,17.8681,17.7751,17.8681,418600.0
2008-05-09 15:30:00,21.14,21.23,21.13,21.2,84700.0,17.8766,17.9527,17.8681,17.9273,84700.0
2008-05-09 15:40:00,21.18,21.22,21.1,21.17,100800.0,17.9104,17.9442,17.8428,17.902,100800.0
2008-05-09 15:50:00,21.17,21.22,21.14,21.22,145500.0,17.902,17.9442,17.8766,17.9442,145500.0
2008-05-12 09:30:00,21.2,21.43,21.2,21.35,268000.0,17.9273,18.1218,17.9273,18.0542,268000.0
2008-05-12 09:40:00,21.36,21.5,21.32,21.44,185300.0,18.0626,18.181,18.0288,18.1303,185300.0
2008-05-12 09:50:00,21.44,21.44,21.35,21.35,140500.0,18.1303,18.1303,18.0542,18.0542,140500.0
2008-05-12 10:00:00,21.35,21.35,20.9,20.92,208800.0,18.0542,18.0542,17.6736,17.6906,208800.0
2008-05-12 10:10:00,20.93,21.07,20.93,21.05,150100.0,17.699,17.8174,17.699,17.8005,150100.0
2008-05-12 10:20:00,21.04,21.06,21.02,21.03,39300.0,17.792,17.8089,17.7751,17.7836,39300.0
2008-05-12 10:30:00,21.03,21.09,21.01,21.08,225400.0,17.7836,17.8343,17.7667,17.8259,225400.0
2008-05-12 10:40:00,21.08,21.18,21.08,21.14,153600.0,17.8259,17.9104,17.8259,17.8766,153600.0
2008-05-12 10:50:00,21.15,21.15,21.02,21.05,75700.0,17.8851,17.8851,17.7751,17.8005,75700.0
2008-05-12 11:00:00,21.05,21.14,21.04,21.12,59200.0,17.8005,17.8766,17.792,17.8597,59200.0
2008-05-12 11:10:00,21.13,21.16,21.1,21.11,100500.0,17.8681,17.8935,17.8428,17.8512,100500.0
2008-05-12 11:20:00,21.11,21.17,21.11,21.16,117900.0,17.8512,17.902,17.8512,17.8935,117900.0
2008-05-12 11:30:00,21.15,21.2,21.13,21.2,70200.0,17.8851,17.9273,17.8681,17.9273,70200.0
2008-05-12 11:40:00,21.2,21.33,21.2,21.33,82100.0,17.9273,18.0373,17.9273,18.0373,82100.0
2008-05-12 11:50:00,21.36,21.39,21.33,21.35,61700.0,18.0626,18.088,18.0373,18.0542,61700.0
2008-05-12 12:00:00,21.35,21.36,21.31,21.33,49700.0,18.0542,18.0626,18.0204,18.0373,49700.0
2008-05-12 12:10:00,21.34,21.36,21.29,21.29,39500.0,18.0457,18.0626,18.0034,18.0034,39500.0
2008-05-12 12:20:00,21.3,21.33,21.29,21.33,76500.0,18.0119,18.0373,18.0034,18.0373,76500.0
2008-05-12 12:30:00,21.32,21.34,21.28,21.3,61000.0,18.0288,18.0457,17.995,18.0119,61000.0
2008-05-12 12:40:00,21.29,21.3,21.22,21.3,127100.0,18.0034,18.0119,17.9442,18.0119,127100.0
2008-05-12 12:50:00,21.3,21.31,21.29,21.31,43900.0,18.0119,18.0204,18.0034,18.0204,43900.0
2008-05-12 13:00:00,21.28,21.28,21.2,21.2,75700.0,17.995,17.995,17.9273,17.9273,75700.0
2008-05-12 13:10:00,21.21,21.21,21.2,21.2,34700.0,17.9358,17.9358,17.9273,17.9273,34700.0
2008-05-12 13:20:00,21.21,21.23,21.19,21.2,11100.0,17.9358,17.9527,17.9189,17.9273,11100.0
2008-05-12 13:30:00,21.19,21.2,21.06,21.07,154800.0,17.9189,17.9273,17.8089,17.8174,154800.0
2008-05-12 13:40:00,21.08,21.12,21.06,21.12,55100.0,17.8259,17.8597,17.8089,17.8597,55100.0
2008-05-12 13:50:00,21.12,21.13,21.09,21.12,11100.0,17.8597,17.8681,17.8343,17.8597,11100.0
2008-05-12 14:00:00,21.13,21.16,21.12,21.13,38300.0,17.8681,17.8935,17.8597,17.8681,38300.0
2008-05-12 14:10:00,21.14,21.24,21.14,21.21,86900.0,17.8766,17.9612,17.8766,17.9358,86900.0
2008-05-12 14:20:00,21.21,21.28,21.2,21.26,50500.0,17.9358,17.995,17.9273,17.9781,50500.0
2008-05-12 14:30:00,21.27,21.28,21.25,21.25,28200.0,17.9865,17.995,17.9696,17.9696,28200.0
2008-05-12 14:40:00,21.25,21.28,21.25,21.27,24500.0,17.9696,17.995,17.9696,17.9865,24500.0
2008-05-12 14:50:00,21.28,21.32,21.27,21.28,38200.0,17.995,18.0288,17.9865,17.995,38200.0
2008-05-12 15:00:00,21.28,21.32,21.26,21.28,59600.0,17.995,18.0288,17.9781,17.995,59600.0
2008-05-12 15:10:00,21.29,21.31,21.27,21.31,27400.0,18.0034,18.0204,17.9865,18.0204,27400.0
2008-05-12 15:20:00,21.3,21.35,21.28,21.32,66700.0,18.0119,18.0542,17.995,18.0288,66700.0
2008-05-12 15:30:00,21.32,21.37,21.3,21.33,58300.0,18.0288,18.0711,18.0119,18.0373,58300.0
2008-05-12 15:40:00,21.34,21.34,21.26,21.27,37300.0,18.0457,18.0457,17.9781,17.9865,37300.0
2008-05-12 15:50:00,21.29,21.31,21.27,21.29,128400.0,18.0034,18.0204,17.9865,18.0034,128400.0
2008-05-13 09:30:00,21.34,21.5,21.3,21.33,128500.0,18.0457,18.181,18.0119,18.0373,128500.0
2008-05-13 09:40:00,21.31,21.41,21.2,21.3,85100.0,18.0204,18.1049,17.9273,18.0119,85100.0
2008-05-13 09:50:00,21.28,21.29,21.16,21.23,72300.0,17.995,18.0034,17.8935,17.9527,72300.0
2008-05-13 10:00:00,21.26,21.34,21.1,21.15,65400.0,17.9781,18.0457,17.8428,17.8851,65400.0
2008-05-13 10:10:00,21.14,21.21,21.11,21.19,138200.0,17.8766,17.9358,17.8512,17.9189,138200.0
2008-05-13 10:20:00,21.19,21.23,21.14,21.15,112700.0,17.9189,17.9527,17.8766,17.8851,112700.0
2008-05-13 10:30:00,21.16,21.24,21.13,21.24,18300.0,17.8935,17.9612,17.8681,17.9612,18300.0
2008-05-13 10:40:00,21.24,21.24,21.2,21.2,66400.0,17.9612,17.9612,17.9273,17.9273,66400.0
2008-05-13 10:50:00,21.2,21.21,21.15,21.16,12300.0,17.9273,17.9358,17.8851,17.8935,12300.0
2008-05-13 11:00:00,21.16,21.16,21.09,21.16,69200.0,17.8935,17.8935,17.8343,17.8935,69200.0
2008-05-13 11:10:00,21.16,21.18,21.08,21.09,114900.0,17.8935,17.9104,17.8259,17.8343,114900.0
2008-05-13 11:20:00,21.09,21.09,20.94,20.97,467300.0,17.8343,17.8343,17.7075,17.7328,467300.0
2008-05-13 11:30:00,20.98,21.02,20.92,20.93,91200.0,17.7413,17.7751,17.6906,17.699,91200.0
2008-05-13 11:40:00,20.93,20.97,20.87,20.96,254600.0,17.699,17.7328,17.6483,17.7244,254600.0
2008-05-13 11:50:00,20.95,21.0,20.95,20.99,39400.0,17.7159,17.7582,17.7159,17.7498,39400.0
2008-05-13 12:00:00,21.01,21.08,20.99,21.02,60900.0,17.7667,17.8259,17.7498,17.7751,60900.0
2008-05-13 12:10:00,21.02,21.08,20.97,21.07,140100.0,17.7751,17.8259,17.7328,17.8174,140100.0
2008-05-13 12:20:00,21.08,21.09,21.05,21.08,30800.0,17.8259,17.8343,17.8005,17.8259,30800.0
2008-05-13 12:30:00,21.06,21.1,21.06,21.09,37800.0,17.8089,17.8428,17.8089,17.8343,37800.0
2008-05-13 12:40:00,21.09,21.11,21.01,21.02,33800.0,17.8343,17.8512,17.7667,17.7751,33800.0
2008-05-13 12:50:00,21.03,21.05,21.0,21.02,34600.0,17.7836,17.8005,17.7582,17.7751,34600.0
2008-05-13 13:00:00,21.03,21.03,20.98,21.0,60200.0,17.7836,17.7836,17.7413,17.7582,60200.0
2008-05-13 13:10:00,21.0,21.02,20.98,21.0,41900.0,17.7582,17.7751,17.7413,17.7582,41900.0
2008-05-13 13:20:00,21.0,21.05,21.0,21.01,36100.0,17.7582,17.8005,17.7582,17.7667,36100.0
2008-05-13 13:30:00,21.02,21.06,21.01,21.02,47400.0,17.7751,17.8089,17.7667,17.7751,47400.0
2008-05-13 13:40:00,21.01,21.06,20.99,21.04,38300.0,17.7667,17.8089,17.7498,17.792,38300.0
2008-05-13 13:50:00,21.05,21.09,21.04,21.06,45200.0,17.8005,17.8343,17.792,17.8089,45200.0
2008-05-13 14:00:00,21.06,21.11,21.05,21.11,33200.0,17.8089,17.8512,17.8005,17.8512,33200.0
2008-05-13 14:10:00,21.1,21.1,21.07,21.08,36900.0,17.8428,17.8428,17.8174,17.8259,36900.0
2008-05-13 14:20:00,21.08,21.08,21.04,21.07,66000.0,17.8259,17.8259,17.792,17.8174,66000.0
2008-05-13 14:30:00,21.08,21.1,21.07,21.07,97400.0,17.8259,17.8428,17.8174,17.8174,97400.0
2008-05-13 14:40:00,21.07,21.09,21.05,21.08,44200.0,17.8174,17.8343,17.8005,17.8259,44200.0
2008-05-13 14:50:00,21.07,21.14,21.06,21.14,55400.0,17.8174,17.8766,17.8089,17.8766,55400.0
2008-05-13 15:00:00,21.14,21.21,21.13,21.18,100500.0,17.8766,17.9358,17.8681,17.9104,100500.0
2008-05-13 15:10:00,21.18,21.19,21.08,21.11,129400.0,17.9104,17.9189,17.8259,17.8512,129400.0
2008-05-13 15:20:00,21.11,21.12,21.08,21.11,36600.0,17.8512,17.8597,17.8259,17.8512,36600.0
2008-05-13 15:30:00,21.12,21.14,21.09,21.14,47000.0,17.8597,17.8766,17.8343,17.8766,47000.0
2008-05-13 15:40:00,21.14,21.16,21.12,21.14,239700.0,17.8766,17.8935,17.8597,17.8766,239700.0
2008-05-13 15:50:00,21.14,21.2,21.13,21.19,174100.0,17.8766,17.9273,17.8681,17.9189,174100.0
2008-05-14 09:30:00,21.3,21.53,21.3,21.53,90800.0,18.0119,18.2064,18.0119,18.2064,90800.0
2008-05-14 09:40:00,21.54,21.58,21.5,21.56,221100.0,18.2148,18.2487,18.181,18.2318,221100.0
2008-05-14 09:50:00,21.57,21.65,21.57,21.61,114900.0,18.2402,18.3079,18.2402,18.274,114900.0
2008-05-14 10:00:00,21.61,21.62,21.48,21.51,223700.0,18.274,18.2825,18.1641,18.1895,223700.0
2008-05-14 10:10:00,21.51,21.59,21.5,21.58,243900.0,18.1895,18.2571,18.181,18.2487,243900.0
2008-05-14 10:20:00,21.57,21.72,21.56,21.71,363300.0,18.2402,18.3671,18.2318,18.3586,363300.0
2008-05-14 10:30:00,21.69,21.79,21.61,21.73,650000.0,18.3417,18.4263,18.274,18.3755,650000.0
2008-05-14 10:40:00,21.73,21.74,21.64,21.65,84300.0,18.3755,18.384,18.2994,18.3079,84300.0
2008-05-14 10:50:00,21.64,21.68,21.62,21.68,85700.0,18.2994,18.3332,18.2825,18.3332,85700.0
2008-05-14 11:00:00,21.67,21.76,21.63,21.76,76500.0,18.3248,18.4009,18.291,18.4009,76500.0
2008-05-14 11:10:00,21.76,21.76,21.65,21.66,678400.0,18.4009,18.4009,18.3079,18.3163,678400.0
2008-05-14 11:20:00,21.66,21.67,21.64,21.67,75600.0,18.3163,18.3248,18.2994,18.3248,75600.0
2008-05-14 11:30:00,21.67,21.67,21.65,21.66,71800.0,18.3248,18.3248,18.3079,18.3163,71800.0
2008-05-14 11:40:00,21.67,21.72,21.65,21.67,172700.0,18.3248,18.3671,18.3079,18.3248,172700.0
2008-05-14 11:50:00,21.67,21.68,21.59,21.61,102400.0,18.3248,18.3332,18.2571,18.274,102400.0
2008-05-14 12:00:00,21.62,21.72,21.61,21.72,48700.0,18.2825,18.3671,18.274,18.3671,48700.0
2008-05-14 12:10:00,21.73,21.75,21.72,21.73,27200.0,18.3755,18.3924,18.3671,18.3755,27200.0
2008-05-14 12:20:00,21.73,21.79,21.72,21.72,87900.0,18.3755,18.4263,18.3671,18.3671,87900.0
2008-05-14 12:30:00,21.72,21.8,21.72,21.77,94500.0,18.3671,18.4347,18.3671,18.4093,94500.0
2008-05-14 12:40:00,21.77,21.8,21.77,21.79,61800.0,18.4093,18.4347,18.4093,18.4263,61800.0
2008-05-14 12:50:00,21.79,21.89,21.78,21.88,95600.0,18.4263,18.5108,18.4178,18.5024,95600.0
2008-05-14 13:00:00,21.88,21.89,21.85,21.87,77900.0,18.5024,18.5108,18.477,18.4939,77900.0
2008-05-14 13:10:00,21.88,21.91,21.87,21.9,19200.0,18.5024,18.5277,18.4939,18.5193,19200.0
2008-05-14 13:20:00,21.89,21.95,21.87,21.95,63700.0,18.5108,18.5616,18.4939,18.5616,63700.0
2008-05-14 13:30:00,21.94,21.94,21.89,21.9,151300.0,18.5531,18.5531,18.5108,18.5193,151300.0
2008-05-14 13:40:00,21.9,21.91,21.85,21.86,36300.0,18.5193,18.5277,18.477,18.4854,36300.0
2008-05-14 13:50:00,21.86,21.86,21.83,21.84,19300.0,18.4854,18.4854,18.4601,18.4685,19300.0
2008-05-14 14:00:00,21.84,21.86,21.83,21.84,27300.0,18.4685,18.4854,18.4601,18.4685,27300.0
2008-05-14 14:10:00,21.85,21.85,21.82,21.83,40700.0,18.477,18.477,18.4516,18.4601,40700.0
2008-05-14 14:20:00,21.82,21.83,21.78,21.79,43200.0,18.4516,18.4601,18.4178,18.4263,43200.0
2008-05-14 14:30:00,21.8,21.87,21.8,21.81,367700.0,18.4347,18.4939,18.4347,18.4432,367700.0
2008-05-14 14:40:00,21.81,21.88,21.78,21.88,440600.0,18.4432,18.5024,18.4178,18.5024,440600.0
2008-05-14 14:50:00,21.87,21.87,21.84,21.84,88000.0,18.4939,18.4939,18.4685,18.4685,88000.0
2008-05-14 15:00:00,21.84,21.86,21.82,21.84,390500.0,18.4685,18.4854,18.4516,18.4685,390500.0
2008-05-14 15:10:00,21.85,21.86,21.82,21.83,281200.0,18.477,18.4854,18.4516,18.4601,281200.0
2008-05-14 15:20:00,21.83,21.83,21.71,21.75,335100.0,18.4601,18.4601,18.3586,18.3924,335100.0
2008-05-14 15:30:00,21.75,21.78,21.73,21.75,412200.0,18.3924,18.4178,18.3755,18.3924,412200.0
2008-05-14 15:40:00,21.76,21.77,21.7,21.74,536400.0,18.4009,18.4093,18.3501,18.384,536400.0
2008-05-14 15:50:00,21.73,21.82,21.7,21.82,805400.0,18.3755,18.4516,18.3501,18.4516,805400.0
2008-05-15 09:30:00,21.76,21.84,21.74,21.76,126400.0,18.4009,18.4685,18.384,18.4009,126400.0
2008-05-15 09:40:00,21.75,21.81,21.58,21.74,59100.0,18.3924,18.4432,18.2487,18.384,59100.0
2008-05-15 09:50:00,21.74,21.74,21.65,21.71,22500.0,18.384,18.384,18.3079,18.3586,22500.0
2008-05-15 10:00:00,21.72,21.83,21.68,21.82,49400.0,18.3671,18.4601,18.3332,18.4516,49400.0
2008-05-15 10:10:00,21.83,21.86,21.7,21.85,38800.0,18.4601,18.4854,18.3501,18.477,38800.0
2008-05-15 10:20:00,21.87,21.97,21.87,21.92,190000.0,18.4939,18.5785,18.4939,18.5362,190000.0
2008-05-15 10:30:00,21.9,21.94,21.88,21.93,42400.0,18.5193,18.5531,18.5024,18.5446,42400.0
2008-05-15 10:40:00,21.93,21.99,21.93,21.97,40300.0,18.5446,18.5954,18.5446,18.5785,40300.0
2008-05-15 10:50:00,21.96,22.01,21.96,21.98,90300.0,18.57,18.6123,18.57,18.5869,90300.0
2008-05-15 11:00:00,21.98,22.06,21.96,22.0,159000.0,18.5869,18.6546,18.57,18.6038,159000.0
2008-05-15 11:10:00,22.0,22.0,21.85,21.87,220900.0,18.6038,18.6038,18.477,18.4939,220900.0
2008-05-15 11:20:00,21.87,21.91,21.85,21.86,106100.0,18.4939,18.5277,18.477,18.4854,106100.0
2008-05-15 11:30:00,21.87,21.93,21.87,21.91,82500.0,18.4939,18.5446,18.4939,18.5277,82500.0
2008-05-15 11:40:00,21.9,21.93,21.86,21.9,120600.0,18.5193,18.5446,18.4854,18.5193,120600.0
2008-05-15 11:50:00,21.9,22.07,21.89,22.06,290600.0,18.5193,18.663,18.5108,18.6546,290600.0
2008-05-15 12:00:00,22.07,22.14,22.06,22.13,227800.0,18.663,18.7222,18.6546,18.7138,227800.0
2008-05-15 12:10:00,22.12,22.14,22.05,22.05,45300.0,18.7053,18.7222,18.6461,18.6461,45300.0
2008-05-15 12:20:00,22.04,22.16,22.04,22.16,74100.0,18.6377,18.7391,18.6377,18.7391,74100.0
2008-05-15 12:30:00,22.16,22.2,22.14,22.2,159400.0,18.7391,18.773,18.7222,18.773,159400.0
2008-05-15 12:40:00,22.21,22.25,22.2,22.22,126800.0,18.7814,18.8152,18.773,18.7899,126800.0
2008-05-15 12:50:00,22.22,22.22,22.18,22.19,119400.0,18.7899,18.7899,18.7561,18.7645,119400.0
2008-05-15 13:00:00,22.18,22.27,22.16,22.17,132800.0,18.7561,18.8322,18.7391,18.7476,132800.0
2008-05-15 13:10:00,22.18,22.18,22.08,22.08,110300.0,18.7561,18.7561,18.6715,18.6715,110300.0
2008-05-15 13:20:00,22.08,22.11,22.06,22.1,23600.0,18.6715,18.6969,18.6546,18.6884,23600.0
2008-05-15 13:30:00,22.09,22.17,22.09,22.1,77300.0,18.6799,18.7476,18.6799,18.6884,77300.0
2008-05-15 13:40:00,22.1,22.16,22.1,22.15,28000.0,18.6884,18.7391,18.6884,18.7307,28000.0
2008-05-15 13:50:00,22.15,22.15,22.09,22.1,38800.0,18.7307,18.7307,18.6799,18.6884,38800.0
2008-05-15 14:00:00,22.1,22.12,22.07,22.11,102400.0,18.6884,18.7053,18.663,18.6969,102400.0
2008-05-15 14:10:00,22.11,22.15,22.1,22.12,48100.0,18.6969,18.7307,18.6884,18.7053,48100.0
2008-05-15 14:20:00,22.12,22.17,22.02,22.02,94400.0,18.7053,18.7476,18.6208,18.6208,94400.0
2008-05-15 14:30:00,22.01,22.03,21.98,22.02,48400.0,18.6123,18.6292,18.5869,18.6208,48400.0
2008-05-15 14:40:00,22.02,22.09,22.02,22.06,49000.0,18.6208,18.6799,18.6208,18.6546,49000.0
2008-05-15 14:50:00,22.06,22.12,22.0,22.09,696700.0,18.6546,18.7053,18.6038,18.6799,696700.0
2008-05-15 15:00:00,22.09,22.14,22.06,22.11,84900.0,18.6799,18.7222,18.6546,18.6969,84900.0
2008-05-15 15:10:00,22.11,22.18,22.1,22.17,141400.0,18.6969,18.7561,18.6884,18.7476,141400.0
2008-05-15 15:20:00,22.16,22.17,22.1,22.13,120700.0,18.7391,18.7476,18.6884,18.7138,120700.0
2008-05-15 15:30:00,22.14,22.27,22.09,22.27,548100.0,18.7222,18.8322,18.6799,18.8322,548100.0
2008-05-15 15:40:00,22.27,22.32,22.26,22.3,266000.0,18.8322,18.8744,18.8237,18.8575,266000.0
2008-05-15 15:50:00,22.3,22.36,22.22,22.24,1099000.0,18.8575,18.9083,18.7899,18.8068,1099000.0
2008-05-16 09:30:00,22.6,22.63,22.3,22.34,435900.0,19.1112,19.1366,18.8575,18.8914,435900.0
2008-05-16 09:40:00,22.33,22.35,22.07,22.23,639300.0,18.8829,18.8998,18.663,18.7983,639300.0
2008-05-16 09:50:00,22.23,22.27,22.02,22.02,547600.0,18.7983,18.8322,18.6208,18.6208,547600.0
2008-05-16 10:00:00,22.03,22.03,21.84,21.9,470500.0,18.6292,18.6292,18.4685,18.5193,470500.0
2008-05-16 10:10:00,21.9,22.03,21.87,21.98,339500.0,18.5193,18.6292,18.4939,18.5869,339500.0
2008-05-16 10:20:00,21.98,21.99,21.85,21.95,444300.0,18.5869,18.5954,18.477,18.5616,444300.0
2008-05-16 10:30:00,21.95,21.96,21.85,21.9,238500.0,18.5616,18.57,18.477,18.5193,238500.0
2008-05-16 10:40:00,21.9,21.93,21.78,21.81,71700.0,18.5193,18.5446,18.4178,18.4432,71700.0
2008-05-16 10:50:00,21.82,21.83,21.68,21.69,346800.0,18.4516,18.4601,18.3332,18.3417,346800.0
2008-05-16 11:00:00,21.69,21.78,21.64,21.78,226400.0,18.3417,18.4178,18.2994,18.4178,226400.0
2008-05-16 11:10:00,21.78,21.81,21.73,21.8,226100.0,18.4178,18.4432,18.3755,18.4347,226100.0
2008-05-16 11:20:00,21.81,21.85,21.79,21.83,130100.0,18.4432,18.477,18.4263,18.4601,130100.0
2008-05-16 11:30:00,21.84,21.89,21.84,21.88,137100.0,18.4685,18.5108,18.4685,18.5024,137100.0
2008-05-16 11:40:00,21.88,21.91,21.87,21.91,68200.0,18.5024,18.5277,18.4939,18.5277,68200.0
2008-05-16 11:50:00,21.9,21.97,21.9,21.96,112900.0,18.5193,18.5785,18.5193,18.57,112900.0
2008-05-16 12:00:00,21.95,21.95,21.89,21.9,48400.0,18.5616,18.5616,18.5108,18.5193,48400.0
2008-05-16 12:10:00,21.91,22.01,21.9,22.01,146200.0,18.5277,18.6123,18.5193,18.6123,146200.0
2008-05-16 12:20:00,22.0,22.01,21.97,22.01,50200.0,18.6038,18.6123,18.5785,18.6123,50200.0
2008-05-16 12:30:00,22.01,22.03,21.96,21.98,52500.0,18.6123,18.6292,18.57,18.5869,52500.0
2008-05-16 12:40:00,21.98,22.04,21.98,22.02,47100.0,18.5869,18.6377,18.5869,18.6208,47100.0
2008-05-16 12:50:00,22.02,22.13,22.01,22.1,192500.0,18.6208,18.7138,18.6123,18.6884,192500.0
2008-05-16 13:00:00,22.1,22.11,22.06,22.1,30600.0,18.6884,18.6969,18.6546,18.6884,30600.0
2008-05-16 13:10:00,22.09,22.09,22.01,22.02,69300.0,18.6799,18.6799,18.6123,18.6208,69300.0
2008-05-16 13:20:00,22.02,22.06,22.01,22.06,110000.0,18.6208,18.6546,18.6123,18.6546,110000.0
2008-05-16 13:30:00,22.06,22.07,22.01,22.02,28400.0,18.6546,18.663,18.6123,18.6208,28400.0
2008-05-16 13:40:00,22.02,22.02,21.98,21.98,52900.0,18.6208,18.6208,18.5869,18.5869,52900.0
2008-05-16 13:50:00,21.98,22.01,21.97,21.98,53000.0,18.5869,18.6123,18.5785,18.5869,53000.0
2008-05-16 14:00:00,21.98,22.0,21.97,22.0,20900.0,18.5869,18.6038,18.5785,18.6038,20900.0
2008-05-16 14:10:00,22.0,22.06,21.98,22.05,100100.0,18.6038,18.6546,18.5869,18.6461,100100.0
2008-05-16 14:20:00,22.05,22.1,22.05,22.08,143100.0,18.6461,18.6884,18.6461,18.6715,143100.0
2008-05-16 14:30:00,22.08,22.1,22.07,22.08,37300.0,18.6715,18.6884,18.663,18.6715,37300.0
2008-05-16 14:40:00,22.07,22.09,22.05,22.07,63700.0,18.663,18.6799,18.6461,18.663,63700.0
2008-05-16 14:50:00,22.07,22.11,22.06,22.08,50200.0,18.663,18.6969,18.6546,18.6715,50200.0
2008-05-16 15:00:00,22.08,22.08,22.03,22.07,45500.0,18.6715,18.6715,18.6292,18.663,45500.0
2008-05-16 15:10:00,22.08,22.1,22.06,22.07,71800.0,18.6715,18.6884,18.6546,18.663,71800.0
2008-05-16 15:20:00,22.06,22.09,22.0,22.0,94100.0,18.6546,18.6799,18.6038,18.6038,94100.0
2008-05-16 15:30:00,22.03,22.03,21.99,22.02,78800.0,18.6292,18.6292,18.5954,18.6208,78800.0
2008-05-16 15:40:00,22.03,22.05,22.0,22.05,194200.0,18.6292,18.6461,18.6038,18.6461,194200.0
2008-05-16 15:50:00,22.05,22.13,22.04,22.11,318200.0,18.6461,18.7138,18.6377,18.6969,318200.0
2008-05-19 09:30:00,22.01,22.02,21.92,21.92,65600.0,18.6123,18.6208,18.5362,18.5362,65600.0
2008-05-19 09:40:00,21.91,22.0,21.9,21.97,84700.0,18.5277,18.6038,18.5193,18.5785,84700.0
2008-05-19 09:50:00,21.96,22.01,21.92,21.94,41600.0,18.57,18.6123,18.5362,18.5531,41600.0
2008-05-19 10:00:00,21.94,21.99,21.88,21.9,116200.0,18.5531,18.5954,18.5024,18.5193,116200.0
2008-05-19 10:10:00,21.9,21.9,21.77,21.84,435400.0,18.5193,18.5193,18.4093,18.4685,435400.0
2008-05-19 10:20:00,21.84,21.91,21.79,21.87,79800.0,18.4685,18.5277,18.4263,18.4939,79800.0
2008-05-19 10:30:00,21.9,22.05,21.85,22.04,1110300.0,18.5193,18.6461,18.477,18.6377,1110300.0
2008-05-19 10:40:00,22.04,22.04,21.95,21.99,90600.0,18.6377,18.6377,18.5616,18.5954,90600.0
2008-05-19 10:50:00,21.98,21.98,21.9,21.91,252400.0,18.5869,18.5869,18.5193,18.5277,252400.0
2008-05-19 11:00:00,21.91,21.96,21.9,21.93,73700.0,18.5277,18.57,18.5193,18.5446,73700.0
2008-05-19 11:10:00,21.93,22.04,21.93,22.04,139700.0,18.5446,18.6377,18.5446,18.6377,139700.0
2008-05-19 11:20:00,22.03,22.07,21.99,22.0,286300.0,18.6292,18.663,18.5954,18.6038,286300.0
2008-05-19 11:30:00,22.0,22.06,21.99,22.05,200500.0,18.6038,18.6546,18.5954,18.6461,200500.0
2008-05-19 11:40:00,22.06,22.09,22.05,22.06,201300.0,18.6546,18.6799,18.6461,18.6546,201300.0
2008-05-19 11:50:00,22.06,22.08,22.04,22.07,145400.0,18.6546,18.6715,18.6377,18.663,145400.0
2008-05-19 12:00:00,22.05,22.06,21.98,22.01,108300.0,18.6461,18.6546,18.5869,18.6123,108300.0
2008-05-19 12:10:00,22.01,22.1,21.99,22.1,288100.0,18.6123,18.6884,18.5954,18.6884,288100.0
2008-05-19 12:20:00,22.09,22.1,22.07,22.08,81100.0,18.6799,18.6884,18.663,18.6715,81100.0
2008-05-19 12:30:00,22.08,22.18,22.08,22.13,190300.0,18.6715,18.7561,18.6715,18.7138,190300.0
2008-05-19 12:40:00,22.12,22.13,22.06,22.12,99400.0,18.7053,18.7138,18.6546,18.7053,99400.0
2008-05-19 12:50:00,22.12,22.13,22.08,22.1,66600.0,18.7053,18.7138,18.6715,18.6884,66600.0
2008-05-19 13:00:00,22.1,22.11,22.08,22.1,64600.0,18.6884,18.6969,18.6715,18.6884,64600.0
2008-05-19 13:10:00,22.1,22.1,22.07,22.09,31800.0,18.6884,18.6884,18.663,18.6799,31800.0
2008-05-19 13:20:00,22.09,22.15,22.08,22.14,48300.0,18.6799,18.7307,18.6715,18.7222,48300.0
2008-05-19 13:30:00,22.14,22.17,22.09,22.09,79600.0,18.7222,18.7476,18.6799,18.6799,79600.0
2008-05-19 13:40:00,22.09,22.12,22.07,22.09,32700.0,18.6799,18.7053,18.663,18.6799,32700.0
2008-05-19 13:50:00,22.08,22.08,21.98,21.99,71800.0,18.6715,18.6715,18.5869,18.5954,71800.0
2008-05-19 14:00:00,21.99,21.99,21.96,21.97,50000.0,18.5954,18.5954,18.57,18.5785,50000.0
2008-05-19 14:10:00,21.96,21.96,21.86,21.88,110800.0,18.57,18.57,18.4854,18.5024,110800.0
2008-05-19 14:20:00,21.88,21.88,21.66,21.74,342600.0,18.5024,18.5024,18.3163,18.384,342600.0
2008-05-19 14:30:00,21.75,21.76,21.69,21.71,144400.0,18.3924,18.4009,18.3417,18.3586,144400.0
2008-05-19 14:40:00,21.71,21.74,21.7,21.7,256200.0,18.3586,18.384,18.3501,18.3501,256200.0
2008-05-19 14:50:00,21.7,21.73,21.68,21.68,126000.0,18.3501,18.3755,18.3332,18.3332,126000.0
2008-05-19 15:00:00,21.69,21.74,21.67,21.67,370600.0,18.3417,18.384,18.3248,18.3248,370600.0
2008-05-19 15:10:00,21.69,21.74,21.68,21.7,197300.0,18.3417,18.384,18.3332,18.3501,197300.0
2008-05-19 15:20:00,21.7,21.72,21.59,21.62,284200.0,18.3501,18.3671,18.2571,18.2825,284200.0
2008-05-19 15:30:00,21.63,21.64,21.43,21.45,349400.0,18.291,18.2994,18.1218,18.1387,349400.0
2008-05-19 15:40:00,21.46,21.61,21.46,21.61,286500.0,18.1472,18.274,18.1472,18.274,286500.0
2008-05-19 15:50:00,21.63,21.69,21.61,21.65,376900.0,18.291,18.3417,18.274,18.3079,376900.0
2008-05-20 09:30:00,21.51,21.55,21.32,21.37,215500.0,18.1895,18.2233,18.0288,18.0711,215500.0
2008-05-20 09:40:00,21.35,21.35,21.17,21.22,454600.0,18.0542,18.0542,17.902,17.9442,454600.0
2008-05-20 09:50:00,21.23,21.26,21.14,21.15,377500.0,17.9527,17.9781,17.8766,17.8851,377500.0
2008-05-20 10:00:00,21.15,21.15,21.02,21.1,507900.0,17.8851,17.8851,17.7751,17.8428,507900.0
2008-05-20 10:10:00,21.1,21.1,21.06,21.07,218900.0,17.8428,17.8428,17.8089,17.8174,218900.0
2008-05-20 10:20:00,21.09,21.12,21.05,21.09,153000.0,17.8343,17.8597,17.8005,17.8343,153000.0
2008-05-20 10:30:00,21.1,21.12,21.02,21.04,127800.0,17.8428,17.8597,17.7751,17.792,127800.0
2008-05-20 10:40:00,21.05,21.08,21.04,21.04,93700.0,17.8005,17.8259,17.792,17.792,93700.0
2008-05-20 10:50:00,21.04,21.07,21.03,21.05,121000.0,17.792,17.8174,17.7836,17.8005,121000.0
2008-05-20 11:00:00,21.06,21.07,20.91,20.91,182400.0,17.8089,17.8174,17.6821,17.6821,182400.0
2008-05-20 11:10:00,20.91,20.94,20.9,20.94,163200.0,17.6821,17.7075,17.6736,17.7075,163200.0
2008-05-20 11:20:00,20.95,20.96,20.93,20.95,103100.0,17.7159,17.7244,17.699,17.7159,103100.0
2008-05-20 11:30:00,20.94,20.95,20.86,20.9,350000.0,17.7075,17.7159,17.6398,17.6736,350000.0
2008-05-20 11:40:00,20.9,20.92,20.85,20.87,153600.0,17.6736,17.6906,17.6314,17.6483,153600.0
2008-05-20 11:50:00,20.87,20.92,20.86,20.91,39200.0,17.6483,17.6906,17.6398,17.6821,39200.0
2008-05-20 12:00:00,20.91,21.02,20.91,21.02,86300.0,17.6821,17.7751,17.6821,17.7751,86300.0
2008-05-20 12:10:00,21.01,21.04,21.01,21.01,42200.0,17.7667,17.792,17.7667,17.7667,42200.0
2008-05-20 12:20:00,21.0,21.09,20.99,20.99,65200.0,17.7582,17.8343,17.7498,17.7498,65200.0
2008-05-20 12:30:00,21.0,21.01,20.98,21.01,22400.0,17.7582,17.7667,17.7413,17.7667,22400.0
2008-05-20 12:40:00,20.99,21.0,20.94,20.97,50000.0,17.7498,17.7582,17.7075,17.7328,50000.0
2008-05-20 12:50:00,20.96,20.97,20.91,20.97,34200.0,17.7244,17.7328,17.6821,17.7328,34200.0
2008-05-20 13:00:00,20.97,21.05,20.97,21.02,37800.0,17.7328,17.8005,17.7328,17.7751,37800.0
2008-05-20 13:10:00,21.01,21.04,21.01,21.02,37800.0,17.7667,17.792,17.7667,17.7751,37800.0
2008-05-20 13:20:00,21.01,21.02,20.95,21.0,40400.0,17.7667,17.7751,17.7159,17.7582,40400.0
2008-05-20 13:30:00,20.99,21.0,20.95,20.96,83300.0,17.7498,17.7582,17.7159,17.7244,83300.0
2008-05-20 13:40:00,20.95,20.99,20.91,20.99,69300.0,17.7159,17.7498,17.6821,17.7498,69300.0
2008-05-20 13:50:00,20.99,20.99,20.88,20.89,69300.0,17.7498,17.7498,17.6567,17.6652,69300.0
2008-05-20 14:00:00,20.88,20.91,20.87,20.89,181300.0,17.6567,17.6821,17.6483,17.6652,181300.0
2008-05-20 14:10:00,20.89,20.91,20.83,20.84,77300.0,17.6652,17.6821,17.6145,17.6229,77300.0
2008-05-20 14:20:00,20.84,20.89,20.83,20.87,30900.0,17.6229,17.6652,17.6145,17.6483,30900.0
2008-05-20 14:30:00,20.88,20.91,20.87,20.9,43900.0,17.6567,17.6821,17.6483,17.6736,43900.0
2008-05-20 14:40:00,20.91,20.91,20.88,20.88,43500.0,17.6821,17.6821,17.6567,17.6567,43500.0
2008-05-20 14:50:00,20.88,20.92,20.87,20.89,71000.0,17.6567,17.6906,17.6483,17.6652,71000.0
2008-05-20 15:00:00,20.88,20.94,20.88,20.9,63700.0,17.6567,17.7075,17.6567,17.6736,63700.0
2008-05-20 15:10:00,20.91,20.97,20.91,20.96,130100.0,17.6821,17.7328,17.6821,17.7244,130100.0
2008-05-20 15:20:00,20.97,20.99,20.89,20.94,95600.0,17.7328,17.7498,17.6652,17.7075,95600.0
2008-05-20 15:30:00,20.94,20.94,20.84,20.86,189200.0,17.7075,17.7075,17.6229,17.6398,189200.0
2008-05-20 15:40:00,20.87,20.94,20.86,20.92,135900.0,17.6483,17.7075,17.6398,17.6906,135900.0
2008-05-20 15:50:00,20.93,21.06,20.88,21.0,1054400.0,17.699,17.8089,17.6567,17.7582,1054400.0
2008-05-21 09:30:00,20.98,21.07,20.91,21.0,170300.0,17.7413,17.8174,17.6821,17.7582,170300.0
2008-05-21 09:40:00,20.99,20.99,20.59,20.6,884300.0,17.7498,17.7498,17.4115,17.42,884300.0
2008-05-21 09:50:00,20.58,20.63,20.49,20.5,457100.0,17.403,17.4453,17.3269,17.3354,457100.0
2008-05-21 10:00:00,20.49,20.63,20.45,20.5,1121900.0,17.3269,17.4453,17.2931,17.3354,1121900.0
2008-05-21 10:10:00,20.5,20.62,20.5,20.56,205300.0,17.3354,17.4369,17.3354,17.3861,205300.0
2008-05-21 10:20:00,20.56,20.63,20.55,20.61,128000.0,17.3861,17.4453,17.3777,17.4284,128000.0
2008-05-21 10:30:00,20.59,20.65,20.49,20.59,263700.0,17.4115,17.4622,17.3269,17.4115,263700.0
2008-05-21 10:40:00,20.6,20.64,20.51,20.57,112400.0,17.42,17.4538,17.3439,17.3946,112400.0
2008-05-21 10:50:00,20.56,20.6,20.45,20.45,392700.0,17.3861,17.42,17.2931,17.2931,392700.0
2008-05-21 11:00:00,20.45,20.47,20.35,20.38,184900.0,17.2931,17.31,17.2086,17.2339,184900.0
2008-05-21 11:10:00,20.38,20.47,20.38,20.4,97300.0,17.2339,17.31,17.2339,17.2508,97300.0
2008-05-21 11:20:00,20.4,20.54,20.38,20.53,111300.0,17.2508,17.3692,17.2339,17.3608,111300.0
2008-05-21 11:30:00,20.53,20.55,20.52,20.52,34000.0,17.3608,17.3777,17.3523,17.3523,34000.0
2008-05-21 11:40:00,20.51,20.53,20.5,20.51,42200.0,17.3439,17.3608,17.3354,17.3439,42200.0
2008-05-21 11:50:00,20.51,20.6,20.5,20.55,129100.0,17.3439,17.42,17.3354,17.3777,129100.0
2008-05-21 12:00:00,20.54,20.54,20.5,20.51,43300.0,17.3692,17.3692,17.3354,17.3439,43300.0
2008-05-21 12:10:00,20.51,20.53,20.5,20.5,35900.0,17.3439,17.3608,17.3354,17.3354,35900.0
2008-05-21 12:20:00,20.5,20.51,20.46,20.48,42900.0,17.3354,17.3439,17.3016,17.3185,42900.0
2008-05-21 12:30:00,20.48,20.49,20.38,20.4,481200.0,17.3185,17.3269,17.2339,17.2508,481200.0
2008-05-21 12:40:00,20.42,20.57,20.42,20.51,54000.0,17.2677,17.3946,17.2677,17.3439,54000.0
2008-05-21 12:50:00,20.51,20.51,20.47,20.47,31600.0,17.3439,17.3439,17.31,17.31,31600.0
2008-05-21 13:00:00,20.48,20.48,20.35,20.36,213100.0,17.3185,17.3185,17.2086,17.217,213100.0
2008-05-21 13:10:00,20.36,20.4,20.36,20.36,121500.0,17.217,17.2508,17.217,17.217,121500.0
2008-05-21 13:20:00,20.35,20.38,20.27,20.3,288000.0,17.2086,17.2339,17.1409,17.1663,288000.0
2008-05-21 13:30:00,20.3,20.34,20.29,20.34,190500.0,17.1663,17.2001,17.1578,17.2001,190500.0
2008-05-21 13:40:00,20.34,20.37,20.29,20.29,218700.0,17.2001,17.2255,17.1578,17.1578,218700.0
2008-05-21 13:50:00,20.28,20.31,20.23,20.24,230000.0,17.1494,17.1747,17.1071,17.1155,230000.0
2008-05-21 14:00:00,20.24,20.26,20.13,20.13,400600.0,17.1155,17.1324,17.0225,17.0225,400600.0
2008-05-21 14:10:00,20.14,20.18,20.05,20.05,252900.0,17.031,17.0648,16.9549,16.9549,252900.0
2008-05-21 14:20:00,20.07,20.09,19.98,20.0,303000.0,16.9718,16.9887,16.8957,16.9126,303000.0
2008-05-21 14:30:00,19.99,20.01,19.92,19.97,249800.0,16.9041,16.921,16.8449,16.8872,249800.0
2008-05-21 14:40:00,19.98,20.02,19.85,19.88,294800.0,16.8957,16.9295,16.7857,16.8111,294800.0
2008-05-21 14:50:00,19.87,19.95,19.85,19.95,261100.0,16.8026,16.8703,16.7857,16.8703,261100.0
2008-05-21 15:00:00,19.95,20.01,19.94,19.97,272600.0,16.8703,16.921,16.8618,16.8872,272600.0
2008-05-21 15:10:00,19.98,20.05,19.94,19.99,256500.0,16.8957,16.9549,16.8618,16.9041,256500.0
2008-05-21 15:20:00,19.98,20.01,19.93,19.98,423600.0,16.8957,16.921,16.8534,16.8957,423600.0
2008-05-21 15:30:00,19.98,20.01,19.95,20.0,256900.0,16.8957,16.921,16.8703,16.9126,256900.0
2008-05-21 15:40:00,19.98,19.98,19.86,19.94,430000.0,16.8957,16.8957,16.7942,16.8618,430000.0
2008-05-21 15:50:00,19.94,19.98,19.9,19.95,359800.0,16.8618,16.8957,16.828,16.8703,359800.0
2008-05-22 09:30:00,20.1,20.2,19.96,20.02,26300.0,16.9971,17.0817,16.8788,16.9295,26300.0
2008-05-22 09:40:00,20.01,20.11,19.98,20.1,203100.0,16.921,17.0056,16.8957,16.9971,203100.0
2008-05-22 09:50:00,20.1,20.14,20.07,20.07,132600.0,16.9971,17.031,16.9718,16.9718,132600.0
2008-05-22 10:00:00,20.07,20.1,19.97,20.01,560300.0,16.9718,16.9971,16.8872,16.921,560300.0
2008-05-22 10:10:00,20.0,20.08,19.99,20.02,103200.0,16.9126,16.9802,16.9041,16.9295,103200.0
2008-05-22 10:20:00,20.02,20.1,20.02,20.06,178200.0,16.9295,16.9971,16.9295,16.9633,178200.0
2008-05-22 10:30:00,20.07,20.14,20.03,20.04,251800.0,16.9718,17.031,16.9379,16.9464,251800.0
2008-05-22 10:40:00,20.03,20.05,19.93,20.03,162100.0,16.9379,16.9549,16.8534,16.9379,162100.0
2008-05-22 10:50:00,20.02,20.02,19.93,19.96,94800.0,16.9295,16.9295,16.8534,16.8788,94800.0
2008-05-22 11:00:00,19.95,20.0,19.87,19.9,240800.0,16.8703,16.9126,16.8026,16.828,240800.0
2008-05-22 11:10:00,19.9,19.95,19.88,19.9,64700.0,16.828,16.8703,16.8111,16.828,64700.0
2008-05-22 11:20:00,19.9,19.94,19.88,19.89,64400.0,16.828,16.8618,16.8111,16.8196,64400.0
2008-05-22 11:30:00,19.89,19.9,19.85,19.89,66700.0,16.8196,16.828,16.7857,16.8196,66700.0
2008-05-22 11:40:00,19.89,19.91,19.79,19.8,51900.0,16.8196,16.8365,16.735,16.7435,51900.0
2008-05-22 11:50:00,19.8,19.84,19.79,19.83,43700.0,16.7435,16.7773,16.735,16.7688,43700.0
2008-05-22 12:00:00,19.82,19.83,19.74,19.74,82600.0,16.7604,16.7688,16.6927,16.6927,82600.0
2008-05-22 12:10:00,19.74,19.8,19.73,19.77,167700.0,16.6927,16.7435,16.6843,16.7181,167700.0
2008-05-22 12:20:00,19.77,19.83,19.77,19.79,81400.0,16.7181,16.7688,16.7181,16.735,81400.0
2008-05-22 12:30:00,19.81,19.86,19.8,19.86,49200.0,16.7519,16.7942,16.7435,16.7942,49200.0
2008-05-22 12:40:00,19.87,19.89,19.85,19.86,90800.0,16.8026,16.8196,16.7857,16.7942,90800.0
2008-05-22 12:50:00,19.87,19.88,19.83,19.85,102700.0,16.8026,16.8111,16.7688,16.7857,102700.0
2008-05-22 13:00:00,19.85,19.86,19.79,19.82,74500.0,16.7857,16.7942,16.735,16.7604,74500.0
2008-05-22 13:10:00,19.81,19.82,19.76,19.79,40400.0,16.7519,16.7604,16.7096,16.735,40400.0
2008-05-22 13:20:00,19.78,19.78,19.74,19.75,57300.0,16.7265,16.7265,16.6927,16.7012,57300.0
2008-05-22 13:30:00,19.74,19.83,19.73,19.77,50800.0,16.6927,16.7688,16.6843,16.7181,50800.0
2008-05-22 13:40:00,19.79,19.83,19.77,19.83,44800.0,16.735,16.7688,16.7181,16.7688,44800.0
2008-05-22 13:50:00,19.84,19.85,19.79,19.79,84200.0,16.7773,16.7857,16.735,16.735,84200.0
2008-05-22 14:00:00,19.78,19.85,19.76,19.78,90300.0,16.7265,16.7857,16.7096,16.7265,90300.0
2008-05-22 14:10:00,19.78,19.81,19.73,19.78,73000.0,16.7265,16.7519,16.6843,16.7265,73000.0
2008-05-22 14:20:00,19.8,19.8,19.7,19.74,126600.0,16.7435,16.7435,16.6589,16.6927,126600.0
2008-05-22 14:30:00,19.74,19.78,19.71,19.77,95800.0,16.6927,16.7265,16.6673,16.7181,95800.0
2008-05-22 14:40:00,19.78,19.78,19.74,19.75,71800.0,16.7265,16.7265,16.6927,16.7012,71800.0
2008-05-22 14:50:00,19.75,19.75,19.7,19.73,163100.0,16.7012,16.7012,16.6589,16.6843,163100.0
2008-05-22 15:00:00,19.73,19.75,19.7,19.71,148400.0,16.6843,16.7012,16.6589,16.6673,148400.0
2008-05-22 15:10:00,19.69,19.71,19.66,19.69,145700.0,16.6504,16.6673,16.6251,16.6504,145700.0
2008-05-22 15:20:00,19.69,19.71,19.64,19.66,124400.0,16.6504,16.6673,16.6082,16.6251,124400.0
2008-05-22 15:30:00,19.65,19.74,19.64,19.73,122400.0,16.6166,16.6927,16.6082,16.6843,122400.0
2008-05-22 15:40:00,19.74,19.79,19.72,19.79,91800.0,16.6927,16.735,16.6758,16.735,91800.0
2008-05-22 15:50:00,19.79,19.9,19.71,19.83,374900.0,16.735,16.828,16.6673,16.7688,374900.0
2008-05-23 09:30:00,19.7,19.95,19.57,19.63,47100.0,16.6589,16.8703,16.549,16.5997,47100.0
2008-05-23 09:40:00,19.6,19.61,19.46,19.47,85400.0,16.5743,16.5828,16.4559,16.4644,85400.0
2008-05-23 09:50:00,19.47,19.47,19.36,19.38,214000.0,16.4644,16.4644,16.3714,16.3883,214000.0
2008-05-23 10:00:00,19.38,19.53,19.29,19.31,309200.0,16.3883,16.5151,16.3122,16.3291,309200.0
2008-05-23 10:10:00,19.31,19.43,19.27,19.41,325900.0,16.3291,16.4306,16.2953,16.4137,325900.0
2008-05-23 10:20:00,19.4,19.41,19.25,19.25,200300.0,16.4052,16.4137,16.2784,16.2784,200300.0
2008-05-23 10:30:00,19.25,19.3,19.2,19.25,61000.0,16.2784,16.3206,16.2361,16.2784,61000.0
2008-05-23 10:40:00,19.25,19.26,19.22,19.23,42300.0,16.2784,16.2868,16.253,16.2614,42300.0
2008-05-23 10:50:00,19.24,19.42,19.23,19.41,187700.0,16.2699,16.4221,16.2614,16.4137,187700.0
2008-05-23 11:00:00,19.41,19.43,19.32,19.32,98700.0,16.4137,16.4306,16.3376,16.3376,98700.0
2008-05-23 11:10:00,19.31,19.42,19.25,19.4,284700.0,16.3291,16.4221,16.2784,16.4052,284700.0
2008-05-23 11:20:00,19.4,19.4,19.3,19.33,39400.0,16.4052,16.4052,16.3206,16.346,39400.0
2008-05-23 11:30:00,19.32,19.36,19.26,19.33,172100.0,16.3376,16.3714,16.2868,16.346,172100.0
2008-05-23 11:40:00,19.33,19.43,19.29,19.43,275300.0,16.346,16.4306,16.3122,16.4306,275300.0
2008-05-23 11:50:00,19.44,19.52,19.42,19.51,123200.0,16.439,16.5067,16.4221,16.4982,123200.0
2008-05-23 12:00:00,19.52,19.65,19.51,19.54,392600.0,16.5067,16.6166,16.4982,16.5236,392600.0
2008-05-23 12:10:00,19.54,19.55,19.41,19.42,157300.0,16.5236,16.532,16.4137,16.4221,157300.0
2008-05-23 12:20:00,19.42,19.42,19.37,19.39,159400.0,16.4221,16.4221,16.3798,16.3967,159400.0
2008-05-23 12:30:00,19.39,19.4,19.3,19.33,210300.0,16.3967,16.4052,16.3206,16.346,210300.0
2008-05-23 12:40:00,19.32,19.33,19.27,19.33,241700.0,16.3376,16.346,16.2953,16.346,241700.0
2008-05-23 12:50:00,19.33,19.37,19.32,19.32,15200.0,16.346,16.3798,16.3376,16.3376,15200.0
2008-05-23 13:00:00,19.34,19.41,19.33,19.41,6900.0,16.3545,16.4137,16.346,16.4137,6900.0
2008-05-23 13:10:00,19.4,19.45,19.39,19.45,21200.0,16.4052,16.4475,16.3967,16.4475,21200.0
2008-05-23 13:20:00,19.45,19.45,19.42,19.42,13300.0,16.4475,16.4475,16.4221,16.4221,13300.0
2008-05-23 13:30:00,19.44,19.53,19.39,19.39,124000.0,16.439,16.5151,16.3967,16.3967,124000.0
2008-05-23 13:40:00,19.4,19.46,19.4,19.44,17600.0,16.4052,16.4559,16.4052,16.439,17600.0
2008-05-23 13:50:00,19.41,19.41,19.31,19.35,29400.0,16.4137,16.4137,16.3291,16.3629,29400.0
2008-05-23 14:00:00,19.34,19.42,19.34,19.39,34300.0,16.3545,16.4221,16.3545,16.3967,34300.0
2008-05-23 14:10:00,19.39,19.41,19.35,19.36,60000.0,16.3967,16.4137,16.3629,16.3714,60000.0
2008-05-23 14:20:00,19.38,19.4,19.35,19.4,31300.0,16.3883,16.4052,16.3629,16.4052,31300.0
2008-05-23 14:30:00,19.42,19.43,19.38,19.42,48900.0,16.4221,16.4306,16.3883,16.4221,48900.0
2008-05-23 14:40:00,19.42,19.5,19.41,19.5,124800.0,16.4221,16.4898,16.4137,16.4898,124800.0
2008-05-23 14:50:00,19.5,19.5,19.43,19.44,52500.0,16.4898,16.4898,16.4306,16.439,52500.0
2008-05-23 15:00:00,19.44,19.51,19.44,19.5,26400.0,16.439,16.4982,16.439,16.4898,26400.0
2008-05-23 15:10:00,19.49,19.51,19.41,19.45,57800.0,16.4813,16.4982,16.4137,16.4475,57800.0
2008-05-23 15:20:00,19.45,19.52,19.44,19.49,46900.0,16.4475,16.5067,16.439,16.4813,46900.0
2008-05-23 15:30:00,19.48,19.52,19.44,19.45,67400.0,16.4729,16.5067,16.439,16.4475,67400.0
2008-05-23 15:40:00,19.44,19.46,19.42,19.44,68300.0,16.439,16.4559,16.4221,16.439,68300.0
2008-05-23 15:50:00,19.43,19.44,19.37,19.37,167700.0,16.4306,16.439,16.3798,16.3798,167700.0
2008-05-27 09:30:00,19.47,19.94,19.47,19.88,748800.0,16.4644,16.8618,16.4644,16.8111,748800.0
2008-05-27 09:40:00,19.89,19.9,19.71,19.78,238500.0,16.8196,16.828,16.6673,16.7265,238500.0
2008-05-27 09:50:00,19.78,19.85,19.64,19.68,405000.0,16.7265,16.7857,16.6082,16.642,405000.0
2008-05-27 10:00:00,19.68,20.02,19.65,19.91,572600.0,16.642,16.9295,16.6166,16.8365,572600.0
2008-05-27 10:10:00,19.91,20.04,19.9,19.91,525400.0,16.8365,16.9464,16.828,16.8365,525400.0
2008-05-27 10:20:00,19.91,19.92,19.81,19.83,167500.0,16.8365,16.8449,16.7519,16.7688,167500.0
2008-05-27 10:30:00,19.84,19.87,19.71,19.72,198700.0,16.7773,16.8026,16.6673,16.6758,198700.0
2008-05-27 10:40:00,19.72,19.87,19.72,19.84,57200.0,16.6758,16.8026,16.6758,16.7773,57200.0
2008-05-27 10:50:00,19.86,19.92,19.81,19.91,72700.0,16.7942,16.8449,16.7519,16.8365,72700.0
2008-05-27 11:00:00,19.91,19.95,19.87,19.88,73900.0,16.8365,16.8703,16.8026,16.8111,73900.0
2008-05-27 11:10:00,19.86,19.87,19.74,19.75,287400.0,16.7942,16.8026,16.6927,16.7012,287400.0
2008-05-27 11:20:00,19.74,19.79,19.68,19.71,103400.0,16.6927,16.735,16.642,16.6673,103400.0
2008-05-27 11:30:00,19.71,19.73,19.66,19.69,81900.0,16.6673,16.6843,16.6251,16.6504,81900.0
2008-05-27 11:40:00,19.68,19.72,19.67,19.69,38200.0,16.642,16.6758,16.6335,16.6504,38200.0
2008-05-27 11:50:00,19.69,19.7,19.58,19.58,155100.0,16.6504,16.6589,16.5574,16.5574,155100.0
2008-05-27 12:00:00,19.58,19.66,19.56,19.61,121900.0,16.5574,16.6251,16.5405,16.5828,121900.0
2008-05-27 12:10:00,19.62,19.67,19.61,19.61,62500.0,16.5912,16.6335,16.5828,16.5828,62500.0
2008-05-27 12:20:00,19.62,19.63,19.57,19.58,52500.0,16.5912,16.5997,16.549,16.5574,52500.0
2008-05-27 12:30:00,19.59,19.63,19.59,19.6,57900.0,16.5659,16.5997,16.5659,16.5743,57900.0
2008-05-27 12:40:00,19.6,19.68,19.6,19.67,51800.0,16.5743,16.642,16.5743,16.6335,51800.0
2008-05-27 12:50:00,19.67,19.75,19.66,19.71,41500.0,16.6335,16.7012,16.6251,16.6673,41500.0
2008-05-27 13:00:00,19.7,19.73,19.65,19.65,64600.0,16.6589,16.6843,16.6166,16.6166,64600.0
2008-05-27 13:10:00,19.65,19.65,19.62,19.65,49500.0,16.6166,16.6166,16.5912,16.6166,49500.0
2008-05-27 13:20:00,19.64,19.73,19.64,19.66,53200.0,16.6082,16.6843,16.6082,16.6251,53200.0
2008-05-27 13:30:00,19.66,19.68,19.64,19.67,59100.0,16.6251,16.642,16.6082,16.6335,59100.0
2008-05-27 13:40:00,19.66,19.72,19.64,19.65,87800.0,16.6251,16.6758,16.6082,16.6166,87800.0
2008-05-27 13:50:00,19.64,19.82,19.63,19.8,170200.0,16.6082,16.7604,16.5997,16.7435,170200.0
2008-05-27 14:00:00,19.81,19.91,19.8,19.89,381600.0,16.7519,16.8365,16.7435,16.8196,381600.0
2008-05-27 14:10:00,19.89,19.99,19.86,19.86,61500.0,16.8196,16.9041,16.7942,16.7942,61500.0
2008-05-27 14:20:00,19.86,19.91,19.86,19.86,75200.0,16.7942,16.8365,16.7942,16.7942,75200.0
2008-05-27 14:30:00,19.87,19.93,19.84,19.9,81300.0,16.8026,16.8534,16.7773,16.828,81300.0
2008-05-27 14:40:00,19.89,19.98,19.89,19.97,178600.0,16.8196,16.8957,16.8196,16.8872,178600.0
2008-05-27 14:50:00,19.97,19.98,19.92,19.96,122500.0,16.8872,16.8957,16.8449,16.8788,122500.0
2008-05-27 15:00:00,19.95,20.02,19.95,19.99,220300.0,16.8703,16.9295,16.8703,16.9041,220300.0
2008-05-27 15:10:00,19.98,20.0,19.93,19.95,98700.0,16.8957,16.9126,16.8534,16.8703,98700.0
2008-05-27 15:20:00,19.94,19.97,19.92,19.95,133300.0,16.8618,16.8872,16.8449,16.8703,133300.0
2008-05-27 15:30:00,19.95,19.97,19.9,19.91,132400.0,16.8703,16.8872,16.828,16.8365,132400.0
2008-05-27 15:40:00,19.91,19.91,19.82,19.82,250200.0,16.8365,16.8365,16.7604,16.7604,250200.0
2008-05-27 15:50:00,19.83,19.92,19.81,19.87,279900.0,16.7688,16.8449,16.7519,16.8026,279900.0
2008-05-28 09:30:00,20.1,20.23,19.99,20.21,157900.0,16.9971,17.1071,16.9041,17.0902,157900.0
2008-05-28 09:40:00,20.22,20.39,20.2,20.24,365500.0,17.0986,17.2424,17.0817,17.1155,365500.0
2008-05-28 09:50:00,20.24,20.29,20.03,20.14,401200.0,17.1155,17.1578,16.9379,17.031,401200.0
2008-05-28 10:00:00,20.11,20.12,19.94,19.96,122200.0,17.0056,17.0141,16.8618,16.8788,122200.0
2008-05-28 10:10:00,19.95,20.07,19.93,19.93,150600.0,16.8703,16.9718,16.8534,16.8534,150600.0
2008-05-28 10:20:00,19.94,20.09,19.86,20.08,291400.0,16.8618,16.9887,16.7942,16.9802,291400.0
2008-05-28 10:30:00,20.07,20.12,20.03,20.06,98600.0,16.9718,17.0141,16.9379,16.9633,98600.0
2008-05-28 10:40:00,20.08,20.16,20.08,20.08,51400.0,16.9802,17.0479,16.9802,16.9802,51400.0
2008-05-28 10:50:00,20.1,20.18,20.1,20.17,54300.0,16.9971,17.0648,16.9971,17.0563,54300.0
2008-05-28 11:00:00,20.17,20.19,20.14,20.15,117100.0,17.0563,17.0732,17.031,17.0394,117100.0
2008-05-28 11:10:00,20.15,20.18,20.09,20.11,27000.0,17.0394,17.0648,16.9887,17.0056,27000.0
2008-05-28 11:20:00,20.13,20.14,20.03,20.06,46900.0,17.0225,17.031,16.9379,16.9633,46900.0
2008-05-28 11:30:00,20.07,20.09,20.05,20.07,139100.0,16.9718,16.9887,16.9549,16.9718,139100.0
2008-05-28 11:40:00,20.08,20.13,20.08,20.08,22800.0,16.9802,17.0225,16.9802,16.9802,22800.0
2008-05-28 11:50:00,20.07,20.09,19.99,20.0,75800.0,16.9718,16.9887,16.9041,16.9126,75800.0
2008-05-28 12:00:00,19.98,19.98,19.91,19.91,86600.0,16.8957,16.8957,16.8365,16.8365,86600.0
2008-05-28 12:10:00,19.9,20.09,19.9,20.08,85400.0,16.828,16.9887,16.828,16.9802,85400.0
2008-05-28 12:20:00,20.07,20.09,20.06,20.07,32500.0,16.9718,16.9887,16.9633,16.9718,32500.0
2008-05-28 12:30:00,20.08,20.08,19.95,19.95,357700.0,16.9802,16.9802,16.8703,16.8703,357700.0
2008-05-28 12:40:00,19.95,19.95,19.9,19.94,240300.0,16.8703,16.8703,16.828,16.8618,240300.0
2008-05-28 12:50:00,19.94,19.95,19.89,19.89,104900.0,16.8618,16.8703,16.8196,16.8196,104900.0
2008-05-28 13:00:00,19.89,19.92,19.81,19.92,412500.0,16.8196,16.8449,16.7519,16.8449,412500.0
2008-05-28 13:10:00,19.93,19.97,19.92,19.95,65400.0,16.8534,16.8872,16.8449,16.8703,65400.0
2008-05-28 13:20:00,19.94,19.94,19.9,19.91,34100.0,16.8618,16.8618,16.828,16.8365,34100.0
2008-05-28 13:30:00,19.92,19.94,19.84,19.84,48500.0,16.8449,16.8618,16.7773,16.7773,48500.0
2008-05-28 13:40:00,19.84,19.85,19.79,19.81,22800.0,16.7773,16.7857,16.735,16.7519,22800.0
2008-05-28 13:50:00,19.8,19.82,19.79,19.79,39900.0,16.7435,16.7604,16.735,16.735,39900.0
2008-05-28 14:00:00,19.79,19.81,19.77,19.81,36400.0,16.735,16.7519,16.7181,16.7519,36400.0
2008-05-28 14:10:00,19.79,19.82,19.79,19.8,48800.0,16.735,16.7604,16.735,16.7435,48800.0
2008-05-28 14:20:00,19.8,19.81,19.76,19.76,114700.0,16.7435,16.7519,16.7096,16.7096,114700.0
2008-05-28 14:30:00,19.78,19.85,19.75,19.84,82500.0,16.7265,16.7857,16.7012,16.7773,82500.0
2008-05-28 14:40:00,19.86,19.94,19.85,19.9,96200.0,16.7942,16.8618,16.7857,16.828,96200.0
2008-05-28 14:50:00,19.89,19.91,19.88,19.91,23200.0,16.8196,16.8365,16.8111,16.8365,23200.0
2008-05-28 15:00:00,19.92,19.98,19.91,19.97,91800.0,16.8449,16.8957,16.8365,16.8872,91800.0
2008-05-28 15:10:00,19.96,19.99,19.9,19.99,40800.0,16.8788,16.9041,16.828,16.9041,40800.0
2008-05-28 15:20:00,19.99,20.07,19.95,20.07,86500.0,16.9041,16.9718,16.8703,16.9718,86500.0
2008-05-28 15:30:00,20.05,20.1,20.02,20.02,119500.0,16.9549,16.9971,16.9295,16.9295,119500.0
2008-05-28 15:40:00,20.02,20.05,19.99,20.04,240800.0,16.9295,16.9549,16.9041,16.9464,240800.0
2008-05-28 15:50:00,20.04,20.09,20.02,20.04,127600.0,16.9464,16.9887,16.9295,16.9464,127600.0
2008-05-29 09:30:00,20.24,20.28,19.87,19.9,52200.0,17.1155,17.1494,16.8026,16.828,52200.0
2008-05-29 09:40:00,19.95,20.15,19.95,20.05,36900.0,16.8703,17.0394,16.8703,16.9549,36900.0
2008-05-29 09:50:00,20.07,20.07,19.98,20.01,10500.0,16.9718,16.9718,16.8957,16.921,10500.0
2008-05-29 10:00:00,20.02,20.04,19.93,20.0,40900.0,16.9295,16.9464,16.8534,16.9126,40900.0
2008-05-29 10:10:00,20.0,20.15,19.94,20.13,60100.0,16.9126,17.0394,16.8618,17.0225,60100.0
2008-05-29 10:20:00,20.14,20.19,20.1,20.1,51600.0,17.031,17.0732,16.9971,16.9971,51600.0
2008-05-29 10:30:00,20.08,20.08,19.88,20.05,66000.0,16.9802,16.9802,16.8111,16.9549,66000.0
2008-05-29 10:40:00,20.04,20.06,19.94,20.01,120300.0,16.9464,16.9633,16.8618,16.921,120300.0
2008-05-29 10:50:00,19.99,20.04,19.94,19.97,33500.0,16.9041,16.9464,16.8618,16.8872,33500.0
2008-05-29 11:00:00,19.98,20.03,19.92,19.97,62700.0,16.8957,16.9379,16.8449,16.8872,62700.0
2008-05-29 11:10:00,19.99,20.01,19.97,19.97,25900.0,16.9041,16.921,16.8872,16.8872,25900.0
2008-05-29 11:20:00,19.98,20.0,19.96,19.96,59300.0,16.8957,16.9126,16.8788,16.8788,59300.0
2008-05-29 11:30:00,19.97,19.98,19.92,19.95,45800.0,16.8872,16.8957,16.8449,16.8703,45800.0
2008-05-29 11:40:00,19.97,20.01,19.94,20.0,50700.0,16.8872,16.921,16.8618,16.9126,50700.0
2008-05-29 11:50:00,20.01,20.16,20.0,20.13,2034200.0,16.921,17.0479,16.9126,17.0225,2034200.0
2008-05-29 12:00:00,20.12,20.19,20.12,20.17,153400.0,17.0141,17.0732,17.0141,17.0563,153400.0
2008-05-29 12:10:00,20.16,20.19,20.15,20.17,56800.0,17.0479,17.0732,17.0394,17.0563,56800.0
2008-05-29 12:20:00,20.16,20.2,20.16,20.19,11000.0,17.0479,17.0817,17.0479,17.0732,11000.0
2008-05-29 12:30:00,20.18,20.36,20.18,20.36,106200.0,17.0648,17.217,17.0648,17.217,106200.0
2008-05-29 12:40:00,20.36,20.39,20.28,20.31,247500.0,17.217,17.2424,17.1494,17.1747,247500.0
2008-05-29 12:50:00,20.3,20.31,20.24,20.25,113900.0,17.1663,17.1747,17.1155,17.124,113900.0
2008-05-29 13:00:00,20.25,20.33,20.25,20.31,167200.0,17.124,17.1916,17.124,17.1747,167200.0
2008-05-29 13:10:00,20.31,20.31,20.22,20.23,118000.0,17.1747,17.1747,17.0986,17.1071,118000.0
2008-05-29 13:20:00,20.23,20.26,20.2,20.21,88100.0,17.1071,17.1324,17.0817,17.0902,88100.0
2008-05-29 13:30:00,20.21,20.29,20.21,20.28,100500.0,17.0902,17.1578,17.0902,17.1494,100500.0
2008-05-29 13:40:00,20.28,20.3,20.26,20.28,86300.0,17.1494,17.1663,17.1324,17.1494,86300.0
2008-05-29 13:50:00,20.28,20.29,20.26,20.26,68100.0,17.1494,17.1578,17.1324,17.1324,68100.0
2008-05-29 14:00:00,20.25,20.28,20.23,20.26,103500.0,17.124,17.1494,17.1071,17.1324,103500.0
2008-05-29 14:10:00,20.26,20.34,20.26,20.34,160900.0,17.1324,17.2001,17.1324,17.2001,160900.0
2008-05-29 14:20:00,20.35,20.38,20.34,20.36,93900.0,17.2086,17.2339,17.2001,17.217,93900.0
2008-05-29 14:30:00,20.36,20.41,20.24,20.25,374100.0,17.217,17.2593,17.1155,17.124,374100.0
2008-05-29 14:40:00,20.25,20.31,20.24,20.3,113500.0,17.124,17.1747,17.1155,17.1663,113500.0
2008-05-29 14:50:00,20.31,20.35,20.27,20.27,120000.0,17.1747,17.2086,17.1409,17.1409,120000.0
2008-05-29 15:00:00,20.27,20.31,20.25,20.3,150900.0,17.1409,17.1747,17.124,17.1663,150900.0
2008-05-29 15:10:00,20.31,20.33,20.27,20.29,118600.0,17.1747,17.1916,17.1409,17.1578,118600.0
2008-05-29 15:20:00,20.29,20.3,20.19,20.21,108500.0,17.1578,17.1663,17.0732,17.0902,108500.0
2008-05-29 15:30:00,20.21,20.25,20.17,20.18,242100.0,17.0902,17.124,17.0563,17.0648,242100.0
2008-05-29 15:40:00,20.18,20.2,20.14,20.16,183900.0,17.0648,17.0817,17.031,17.0479,183900.0
2008-05-29 15:50:00,20.17,20.2,20.12,20.14,211500.0,17.0563,17.0817,17.0141,17.031,211500.0
2008-05-30 09:30:00,20.08,20.36,20.08,20.24,40400.0,16.9802,17.217,16.9802,17.1155,40400.0
2008-05-30 09:40:00,20.25,20.25,20.02,20.12,53500.0,17.124,17.124,16.9295,17.0141,53500.0
2008-05-30 09:50:00,20.11,20.16,20.0,20.03,109800.0,17.0056,17.0479,16.9126,16.9379,109800.0
2008-05-30 10:00:00,20.02,20.05,19.96,19.99,218500.0,16.9295,16.9549,16.8788,16.9041,218500.0
2008-05-30 10:10:00,19.98,20.04,19.97,20.0,31500.0,16.8957,16.9464,16.8872,16.9126,31500.0
2008-05-30 10:20:00,20.02,20.13,20.02,20.1,73300.0,16.9295,17.0225,16.9295,16.9971,73300.0
2008-05-30 10:30:00,20.09,20.09,20.01,20.05,19500.0,16.9887,16.9887,16.921,16.9549,19500.0
2008-05-30 10:40:00,20.06,20.07,19.92,19.92,151700.0,16.9633,16.9718,16.8449,16.8449,151700.0
2008-05-30 10:50:00,19.91,19.94,19.88,19.89,143900.0,16.8365,16.8618,16.8111,16.8196,143900.0
2008-05-30 11:00:00,19.89,19.89,19.82,19.84,162400.0,16.8196,16.8196,16.7604,16.7773,162400.0
2008-05-30 11:10:00,19.83,19.86,19.79,19.82,127500.0,16.7688,16.7942,16.735,16.7604,127500.0
2008-05-30 11:20:00,19.83,19.85,19.75,19.76,375900.0,16.7688,16.7857,16.7012,16.7096,375900.0
2008-05-30 11:30:00,19.77,19.82,19.75,19.78,172700.0,16.7181,16.7604,16.7012,16.7265,172700.0
2008-05-30 11:40:00,19.78,19.83,19.75,19.76,170100.0,16.7265,16.7688,16.7012,16.7096,170100.0
2008-05-30 11:50:00,19.76,19.8,19.73,19.8,213200.0,16.7096,16.7435,16.6843,16.7435,213200.0
2008-05-30 12:00:00,19.79,19.8,19.76,19.79,51000.0,16.735,16.7435,16.7096,16.735,51000.0
2008-05-30 12:10:00,19.79,19.79,19.76,19.79,61200.0,16.735,16.735,16.7096,16.735,61200.0
2008-05-30 12:20:00,19.79,19.81,19.76,19.81,134100.0,16.735,16.7519,16.7096,16.7519,134100.0
2008-05-30 12:30:00,19.81,19.84,19.81,19.84,42000.0,16.7519,16.7773,16.7519,16.7773,42000.0
2008-05-30 12:40:00,19.84,19.87,19.84,19.87,51700.0,16.7773,16.8026,16.7773,16.8026,51700.0
2008-05-30 12:50:00,19.87,19.88,19.84,19.85,75400.0,16.8026,16.8111,16.7773,16.7857,75400.0
2008-05-30 13:00:00,19.85,19.87,19.85,19.86,51900.0,16.7857,16.8026,16.7857,16.7942,51900.0
2008-05-30 13:10:00,19.86,19.88,19.85,19.87,94000.0,16.7942,16.8111,16.7857,16.8026,94000.0
2008-05-30 13:20:00,19.88,19.93,19.87,19.92,95700.0,16.8111,16.8534,16.8026,16.8449,95700.0
2008-05-30 13:30:00,19.92,19.99,19.91,19.99,129100.0,16.8449,16.9041,16.8365,16.9041,129100.0
2008-05-30 13:40:00,19.99,20.03,19.97,19.99,83600.0,16.9041,16.9379,16.8872,16.9041,83600.0
2008-05-30 13:50:00,20.01,20.01,19.95,19.96,65000.0,16.921,16.921,16.8703,16.8788,65000.0
2008-05-30 14:00:00,19.95,19.97,19.88,19.9,227000.0,16.8703,16.8872,16.8111,16.828,227000.0
2008-05-30 14:10:00,19.91,19.91,19.85,19.89,196700.0,16.8365,16.8365,16.7857,16.8196,196700.0
2008-05-30 14:20:00,19.88,19.89,19.87,19.89,37500.0,16.8111,16.8196,16.8026,16.8196,37500.0
2008-05-30 14:30:00,19.89,19.9,19.86,19.88,46400.0,16.8196,16.828,16.7942,16.8111,46400.0
2008-05-30 14:40:00,19.89,19.93,19.88,19.93,43900.0,16.8196,16.8534,16.8111,16.8534,43900.0
2008-05-30 14:50:00,19.93,19.95,19.92,19.93,60700.0,16.8534,16.8703,16.8449,16.8534,60700.0
2008-05-30 15:00:00,19.94,19.98,19.94,19.98,94200.0,16.8618,16.8957,16.8618,16.8957,94200.0
2008-05-30 15:10:00,19.98,19.99,19.95,19.96,44800.0,16.8957,16.9041,16.8703,16.8788,44800.0
2008-05-30 15:20:00,19.97,20.01,19.95,20.01,41700.0,16.8872,16.921,16.8703,16.921,41700.0
2008-05-30 15:30:00,20.01,20.02,19.96,19.98,65200.0,16.921,16.9295,16.8788,16.8957,65200.0
2008-05-30 15:40:00,19.97,19.98,19.9,19.93,260600.0,16.8872,16.8957,16.828,16.8534,260600.0
2008-05-30 15:50:00,19.94,19.94,19.87,19.92,129000.0,16.8618,16.8618,16.8026,16.8449,129000.0
2008-06-02 09:30:00,19.81,19.91,19.75,19.75,492500.0,16.7519,16.8365,16.7012,16.7012,492500.0
2008-06-02 09:40:00,19.72,19.77,19.6,19.69,101500.0,16.6758,16.7181,16.5743,16.6504,101500.0
2008-06-02 09:50:00,19.68,19.68,19.51,19.55,319200.0,16.642,16.642,16.4982,16.532,319200.0
2008-06-02 10:00:00,19.55,19.71,19.55,19.62,175500.0,16.532,16.6673,16.532,16.5912,175500.0
2008-06-02 10:10:00,19.62,19.66,19.59,19.63,14100.0,16.5912,16.6251,16.5659,16.5997,14100.0
2008-06-02 10:20:00,19.62,19.64,19.58,19.63,36400.0,16.5912,16.6082,16.5574,16.5997,36400.0
2008-06-02 10:30:00,19.63,19.63,19.54,19.54,66500.0,16.5997,16.5997,16.5236,16.5236,66500.0
2008-06-02 10:40:00,19.55,19.56,19.52,19.56,45000.0,16.532,16.5405,16.5067,16.5405,45000.0
2008-06-02 10:50:00,19.56,19.61,19.53,19.59,87100.0,16.5405,16.5828,16.5151,16.5659,87100.0
2008-06-02 11:00:00,19.59,19.6,19.53,19.56,79700.0,16.5659,16.5743,16.5151,16.5405,79700.0
2008-06-02 11:10:00,19.56,19.58,19.54,19.56,45300.0,16.5405,16.5574,16.5236,16.5405,45300.0
2008-06-02 11:20:00,19.57,19.6,19.52,19.6,63300.0,16.549,16.5743,16.5067,16.5743,63300.0
2008-06-02 11:30:00,19.59,19.63,19.58,19.6,60900.0,16.5659,16.5997,16.5574,16.5743,60900.0
2008-06-02 11:40:00,19.6,19.62,19.59,19.62,71000.0,16.5743,16.5912,16.5659,16.5912,71000.0
2008-06-02 11:50:00,19.62,19.62,19.58,19.59,80400.0,16.5912,16.5912,16.5574,16.5659,80400.0
2008-06-02 12:00:00,19.59,19.61,19.56,19.56,115800.0,16.5659,16.5828,16.5405,16.5405,115800.0
2008-06-02 12:10:00,19.55,19.6,19.55,19.59,27400.0,16.532,16.5743,16.532,16.5659,27400.0
2008-06-02 12:20:00,19.59,19.59,19.55,19.56,61300.0,16.5659,16.5659,16.532,16.5405,61300.0
2008-06-02 12:30:00,19.55,19.57,19.45,19.45,72000.0,16.532,16.549,16.4475,16.4475,72000.0
2008-06-02 12:40:00,19.44,19.46,19.41,19.44,167300.0,16.439,16.4559,16.4137,16.439,167300.0
2008-06-02 12:50:00,19.43,19.49,19.43,19.46,43100.0,16.4306,16.4813,16.4306,16.4559,43100.0
2008-06-02 13:00:00,19.47,19.47,19.42,19.45,42000.0,16.4644,16.4644,16.4221,16.4475,42000.0
2008-06-02 13:10:00,19.45,19.49,19.45,19.49,31000.0,16.4475,16.4813,16.4475,16.4813,31000.0
2008-06-02 13:20:00,19.49,19.54,19.48,19.53,37000.0,16.4813,16.5236,16.4729,16.5151,37000.0
2008-06-02 13:30:00,19.53,19.53,19.5,19.52,22800.0,16.5151,16.5151,16.4898,16.5067,22800.0
2008-06-02 13:40:00,19.53,19.57,19.53,19.55,64300.0,16.5151,16.549,16.5151,16.532,64300.0
2008-06-02 13:50:00,19.55,19.59,19.54,19.59,37100.0,16.532,16.5659,16.5236,16.5659,37100.0
2008-06-02 14:00:00,19.59,19.63,19.57,19.62,14500.0,16.5659,16.5997,16.549,16.5912,14500.0
2008-06-02 14:10:00,19.62,19.64,19.6,19.63,21300.0,16.5912,16.6082,16.5743,16.5997,21300.0
2008-06-02 14:20:00,19.63,19.65,19.59,19.61,109500.0,16.5997,16.6166,16.5659,16.5828,109500.0
2008-06-02 14:30:00,19.62,19.66,19.61,19.64,104700.0,16.5912,16.6251,16.5828,16.6082,104700.0
2008-06-02 14:40:00,19.64,19.67,19.64,19.67,11300.0,16.6082,16.6335,16.6082,16.6335,11300.0
2008-06-02 14:50:00,19.67,19.74,19.67,19.71,72700.0,16.6335,16.6927,16.6335,16.6673,72700.0
2008-06-02 15:00:00,19.7,19.72,19.67,19.67,133500.0,16.6589,16.6758,16.6335,16.6335,133500.0
2008-06-02 15:10:00,19.67,19.7,19.64,19.67,34600.0,16.6335,16.6589,16.6082,16.6335,34600.0
2008-06-02 15:20:00,19.66,19.77,19.65,19.75,53000.0,16.6251,16.7181,16.6166,16.7012,53000.0
2008-06-02 15:30:00,19.74,19.76,19.66,19.66,133300.0,16.6927,16.7096,16.6251,16.6251,133300.0
2008-06-02 15:40:00,19.66,19.76,19.66,19.74,60400.0,16.6251,16.7096,16.6251,16.6927,60400.0
2008-06-02 15:50:00,19.73,19.78,19.72,19.77,188700.0,16.6843,16.7265,16.6758,16.7181,188700.0
2008-06-03 09:30:00,19.89,19.98,19.88,19.92,152600.0,16.8196,16.8957,16.8111,16.8449,152600.0
2008-06-03 09:40:00,19.9,19.93,19.78,19.85,134700.0,16.828,16.8534,16.7265,16.7857,134700.0
2008-06-03 09:50:00,19.84,19.84,19.75,19.78,100100.0,16.7773,16.7773,16.7012,16.7265,100100.0
2008-06-03 10:00:00,19.77,19.91,19.77,19.87,325800.0,16.7181,16.8365,16.7181,16.8026,325800.0
2008-06-03 10:10:00,19.86,19.89,19.76,19.84,95600.0,16.7942,16.8196,16.7096,16.7773,95600.0
2008-06-03 10:20:00,19.83,19.88,19.79,19.86,41200.0,16.7688,16.8111,16.735,16.7942,41200.0
2008-06-03 10:30:00,19.86,19.92,19.84,19.92,26100.0,16.7942,16.8449,16.7773,16.8449,26100.0
2008-06-03 10:40:00,19.91,19.94,19.85,19.85,44000.0,16.8365,16.8618,16.7857,16.7857,44000.0
2008-06-03 10:50:00,19.86,19.89,19.79,19.84,144500.0,16.7942,16.8196,16.735,16.7773,144500.0
2008-06-03 11:00:00,19.85,19.9,19.85,19.86,41400.0,16.7857,16.828,16.7857,16.7942,41400.0
2008-06-03 11:10:00,19.86,19.97,19.86,19.97,52800.0,16.7942,16.8872,16.7942,16.8872,52800.0
2008-06-03 11:20:00,19.97,20.03,19.94,20.02,119100.0,16.8872,16.9379,16.8618,16.9295,119100.0
2008-06-03 11:30:00,20.02,20.14,20.02,20.09,186900.0,16.9295,17.031,16.9295,16.9887,186900.0
2008-06-03 11:40:00,20.09,20.17,20.09,20.14,109800.0,16.9887,17.0563,16.9887,17.031,109800.0
2008-06-03 11:50:00,20.14,20.19,20.11,20.15,138400.0,17.031,17.0732,17.0056,17.0394,138400.0
2008-06-03 12:00:00,20.15,20.15,20.09,20.1,69100.0,17.0394,17.0394,16.9887,16.9971,69100.0
2008-06-03 12:10:00,20.09,20.12,20.08,20.09,86600.0,16.9887,17.0141,16.9802,16.9887,86600.0
2008-06-03 12:20:00,20.1,20.1,20.04,20.05,53200.0,16.9971,16.9971,16.9464,16.9549,53200.0
2008-06-03 12:30:00,20.05,20.11,20.04,20.08,169800.0,16.9549,17.0056,16.9464,16.9802,169800.0
2008-06-03 12:40:00,20.08,20.09,20.04,20.07,30800.0,16.9802,16.9887,16.9464,16.9718,30800.0
2008-06-03 12:50:00,20.06,20.1,20.06,20.08,48100.0,16.9633,16.9971,16.9633,16.9802,48100.0
2008-06-03 13:00:00,20.08,20.08,20.05,20.06,45900.0,16.9802,16.9802,16.9549,16.9633,45900.0
2008-06-03 13:10:00,20.06,20.09,20.06,20.09,35000.0,16.9633,16.9887,16.9633,16.9887,35000.0
2008-06-03 13:20:00,20.09,20.1,19.97,19.97,161700.0,16.9887,16.9971,16.8872,16.8872,161700.0
2008-06-03 13:30:00,19.97,19.97,19.83,19.96,319000.0,16.8872,16.8872,16.7688,16.8788,319000.0
2008-06-03 13:40:00,19.98,19.99,19.85,19.87,67500.0,16.8957,16.9041,16.7857,16.8026,67500.0
2008-06-03 13:50:00,19.88,19.88,19.77,19.86,196100.0,16.8111,16.8111,16.7181,16.7942,196100.0
2008-06-03 14:00:00,19.86,19.86,19.77,19.85,104700.0,16.7942,16.7942,16.7181,16.7857,104700.0
2008-06-03 14:10:00,19.86,19.91,19.84,19.84,259400.0,16.7942,16.8365,16.7773,16.7773,259400.0
2008-06-03 14:20:00,19.85,19.85,19.73,19.8,150700.0,16.7857,16.7857,16.6843,16.7435,150700.0
2008-06-03 14:30:00,19.8,19.87,19.78,19.82,106800.0,16.7435,16.8026,16.7265,16.7604,106800.0
2008-06-03 14:40:00,19.8,19.9,19.78,19.88,66100.0,16.7435,16.828,16.7265,16.8111,66100.0
2008-06-03 14:50:00,19.88,19.99,19.88,19.98,184700.0,16.8111,16.9041,16.8111,16.8957,184700.0
2008-06-03 15:00:00,19.99,20.1,19.93,20.1,181100.0,16.9041,16.9971,16.8534,16.9971,181100.0
2008-06-03 15:10:00,20.1,20.21,20.05,20.19,776100.0,16.9971,17.0902,16.9549,17.0732,776100.0
2008-06-03 15:20:00,20.19,20.28,20.17,20.27,577500.0,17.0732,17.1494,17.0563,17.1409,577500.0
2008-06-03 15:30:00,20.28,20.32,20.21,20.3,343000.0,17.1494,17.1832,17.0902,17.1663,343000.0
2008-06-03 15:40:00,20.29,20.3,20.23,20.28,353600.0,17.1578,17.1663,17.1071,17.1494,353600.0
2008-06-03 15:50:00,20.28,20.3,20.21,20.26,422000.0,17.1494,17.1663,17.0902,17.1324,422000.0
2008-06-04 09:30:00,20.43,20.43,19.76,19.78,405300.0,17.2762,17.2762,16.7096,16.7265,405300.0
2008-06-04 09:40:00,19.78,19.94,19.77,19.94,202000.0,16.7265,16.8618,16.7181,16.8618,202000.0
2008-06-04 09:50:00,19.94,19.95,19.76,19.79,123900.0,16.8618,16.8703,16.7096,16.735,123900.0
2008-06-04 10:00:00,19.79,19.93,19.76,19.81,324500.0,16.735,16.8534,16.7096,16.7519,324500.0
2008-06-04 10:10:00,19.8,19.85,19.74,19.85,62800.0,16.7435,16.7857,16.6927,16.7857,62800.0
2008-06-04 10:20:00,19.85,19.9,19.83,19.87,202000.0,16.7857,16.828,16.7688,16.8026,202000.0
2008-06-04 10:30:00,19.88,20.01,19.83,19.89,88500.0,16.8111,16.921,16.7688,16.8196,88500.0
2008-06-04 10:40:00,19.91,20.01,19.91,19.99,59400.0,16.8365,16.921,16.8365,16.9041,59400.0
2008-06-04 10:50:00,19.99,20.17,19.99,20.15,115500.0,16.9041,17.0563,16.9041,17.0394,115500.0
2008-06-04 11:00:00,20.15,20.26,20.11,20.26,92700.0,17.0394,17.1324,17.0056,17.1324,92700.0
2008-06-04 11:10:00,20.26,20.28,20.23,20.26,89100.0,17.1324,17.1494,17.1071,17.1324,89100.0
2008-06-04 11:20:00,20.26,20.3,20.24,20.26,90200.0,17.1324,17.1663,17.1155,17.1324,90200.0
2008-06-04 11:30:00,20.25,20.47,20.25,20.38,1123100.0,17.124,17.31,17.124,17.2339,1123100.0
2008-06-04 11:40:00,20.38,20.41,20.29,20.32,29500.0,17.2339,17.2593,17.1578,17.1832,29500.0
2008-06-04 11:50:00,20.31,20.41,20.31,20.38,50900.0,17.1747,17.2593,17.1747,17.2339,50900.0
2008-06-04 12:00:00,20.38,20.38,20.35,20.37,42800.0,17.2339,17.2339,17.2086,17.2255,42800.0
2008-06-04 12:10:00,20.37,20.41,20.36,20.41,28500.0,17.2255,17.2593,17.217,17.2593,28500.0
2008-06-04 12:20:00,20.41,20.45,20.39,20.4,175800.0,17.2593,17.2931,17.2424,17.2508,175800.0
2008-06-04 12:30:00,20.4,20.43,20.3,20.32,34700.0,17.2508,17.2762,17.1663,17.1832,34700.0
2008-06-04 12:40:00,20.32,20.32,20.13,20.13,281300.0,17.1832,17.1832,17.0225,17.0225,281300.0
2008-06-04 12:50:00,20.13,20.15,20.04,20.05,253100.0,17.0225,17.0394,16.9464,16.9549,253100.0
2008-06-04 13:00:00,20.06,20.13,20.04,20.05,35100.0,16.9633,17.0225,16.9464,16.9549,35100.0
2008-06-04 13:10:00,20.05,20.1,20.05,20.09,4600.0,16.9549,16.9971,16.9549,16.9887,4600.0
2008-06-04 13:20:00,20.09,20.12,20.06,20.1,24600.0,16.9887,17.0141,16.9633,16.9971,24600.0
2008-06-04 13:30:00,20.1,20.11,20.07,20.07,7500.0,16.9971,17.0056,16.9718,16.9718,7500.0
2008-06-04 13:40:00,20.07,20.08,20.04,20.04,14000.0,16.9718,16.9802,16.9464,16.9464,14000.0
2008-06-04 13:50:00,20.03,20.11,20.02,20.1,29800.0,16.9379,17.0056,16.9295,16.9971,29800.0
2008-06-04 14:00:00,20.1,20.11,20.04,20.04,18300.0,16.9971,17.0056,16.9464,16.9464,18300.0
2008-06-04 14:10:00,20.03,20.04,19.88,19.89,185100.0,16.9379,16.9464,16.8111,16.8196,185100.0
2008-06-04 14:20:00,19.88,19.89,19.83,19.85,303600.0,16.8111,16.8196,16.7688,16.7857,303600.0
2008-06-04 14:30:00,19.84,19.97,19.82,19.97,36400.0,16.7773,16.8872,16.7604,16.8872,36400.0
2008-06-04 14:40:00,19.96,20.03,19.81,19.81,262700.0,16.8788,16.9379,16.7519,16.7519,262700.0
2008-06-04 14:50:00,19.82,19.88,19.72,19.73,737000.0,16.7604,16.8111,16.6758,16.6843,737000.0
2008-06-04 15:00:00,19.73,19.82,19.73,19.79,137600.0,16.6843,16.7604,16.6843,16.735,137600.0
2008-06-04 15:10:00,19.79,19.88,19.75,19.83,67100.0,16.735,16.8111,16.7012,16.7688,67100.0
2008-06-04 15:20:00,19.85,19.89,19.82,19.84,63800.0,16.7857,16.8196,16.7604,16.7773,63800.0
2008-06-04 15:30:00,19.84,19.86,19.81,19.82,68200.0,16.7773,16.7942,16.7519,16.7604,68200.0
2008-06-04 15:40:00,19.82,19.84,19.74,19.83,108100.0,16.7604,16.7773,16.6927,16.7688,108100.0
2008-06-04 15:50:00,19.83,19.85,19.77,19.8,190100.0,16.7688,16.7857,16.7181,16.7435,190100.0
2008-06-05 09:30:00,19.81,20.05,19.81,20.04,46400.0,16.7519,16.9549,16.7519,16.9464,46400.0
2008-06-05 09:40:00,20.01,20.14,19.98,20.12,71200.0,16.921,17.031,16.8957,17.0141,71200.0
2008-06-05 09:50:00,20.11,20.15,20.02,20.02,127900.0,17.0056,17.0394,16.9295,16.9295,127900.0
2008-06-05 10:00:00,20.01,20.13,19.9,20.05,180200.0,16.921,17.0225,16.828,16.9549,180200.0
2008-06-05 10:10:00,20.05,20.12,19.94,20.1,304100.0,16.9549,17.0141,16.8618,16.9971,304100.0
2008-06-05 10:20:00,20.1,20.1,19.89,19.9,268600.0,16.9971,16.9971,16.8196,16.828,268600.0
2008-06-05 10:30:00,19.9,19.98,19.88,19.97,156900.0,16.828,16.8957,16.8111,16.8872,156900.0
2008-06-05 10:40:00,19.97,20.01,19.95,20.0,104500.0,16.8872,16.921,16.8703,16.9126,104500.0
2008-06-05 10:50:00,20.01,20.03,19.94,19.98,96300.0,16.921,16.9379,16.8618,16.8957,96300.0
2008-06-05 11:00:00,19.96,19.99,19.8,19.8,230500.0,16.8788,16.9041,16.7435,16.7435,230500.0
2008-06-05 11:10:00,19.81,19.84,19.77,19.83,167800.0,16.7519,16.7773,16.7181,16.7688,167800.0
2008-06-05 11:20:00,19.83,19.85,19.73,19.75,113200.0,16.7688,16.7857,16.6843,16.7012,113200.0
2008-06-05 11:30:00,19.75,19.75,19.67,19.69,146000.0,16.7012,16.7012,16.6335,16.6504,146000.0
2008-06-05 11:40:00,19.69,19.72,19.67,19.71,38600.0,16.6504,16.6758,16.6335,16.6673,38600.0
2008-06-05 11:50:00,19.71,19.73,19.69,19.72,68400.0,16.6673,16.6843,16.6504,16.6758,68400.0
2008-06-05 12:00:00,19.71,19.77,19.69,19.71,26300.0,16.6673,16.7181,16.6504,16.6673,26300.0
2008-06-05 12:10:00,19.71,19.71,19.67,19.7,37800.0,16.6673,16.6673,16.6335,16.6589,37800.0
2008-06-05 12:20:00,19.69,19.78,19.68,19.77,52600.0,16.6504,16.7265,16.642,16.7181,52600.0
2008-06-05 12:30:00,19.78,19.82,19.74,19.76,91900.0,16.7265,16.7604,16.6927,16.7096,91900.0
2008-06-05 12:40:00,19.75,19.75,19.72,19.73,48000.0,16.7012,16.7012,16.6758,16.6843,48000.0
2008-06-05 12:50:00,19.73,19.75,19.69,19.69,40200.0,16.6843,16.7012,16.6504,16.6504,40200.0
2008-06-05 13:00:00,19.7,19.7,19.64,19.64,163000.0,16.6589,16.6589,16.6082,16.6082,163000.0
2008-06-05 13:10:00,19.65,19.67,19.62,19.62,47800.0,16.6166,16.6335,16.5912,16.5912,47800.0
2008-06-05 13:20:00,19.62,19.63,19.57,19.6,138700.0,16.5912,16.5997,16.549,16.5743,138700.0
2008-06-05 13:30:00,19.61,19.69,19.6,19.69,72400.0,16.5828,16.6504,16.5743,16.6504,72400.0
2008-06-05 13:40:00,19.7,19.71,19.66,19.7,140700.0,16.6589,16.6673,16.6251,16.6589,140700.0
2008-06-05 13:50:00,19.7,19.7,19.66,19.66,95900.0,16.6589,16.6589,16.6251,16.6251,95900.0
2008-06-05 14:00:00,19.66,19.66,19.5,19.51,572600.0,16.6251,16.6251,16.4898,16.4982,572600.0
2008-06-05 14:10:00,19.51,19.56,19.51,19.56,50500.0,16.4982,16.5405,16.4982,16.5405,50500.0
2008-06-05 14:20:00,19.55,19.55,19.43,19.45,144600.0,16.532,16.532,16.4306,16.4475,144600.0
2008-06-05 14:30:00,19.44,19.48,19.4,19.48,124700.0,16.439,16.4729,16.4052,16.4729,124700.0
2008-06-05 14:40:00,19.47,19.53,19.46,19.5,90400.0,16.4644,16.5151,16.4559,16.4898,90400.0
2008-06-05 14:50:00,19.5,19.63,19.5,19.63,59000.0,16.4898,16.5997,16.4898,16.5997,59000.0
2008-06-05 15:00:00,19.61,19.69,19.57,19.68,121700.0,16.5828,16.6504,16.549,16.642,121700.0
2008-06-05 15:10:00,19.67,19.69,19.65,19.66,113300.0,16.6335,16.6504,16.6166,16.6251,113300.0
2008-06-05 15:20:00,19.66,19.7,19.65,19.7,226700.0,16.6251,16.6589,16.6166,16.6589,226700.0
2008-06-05 15:30:00,19.69,19.76,19.67,19.75,206500.0,16.6504,16.7096,16.6335,16.7012,206500.0
2008-06-05 15:40:00,19.75,19.77,19.71,19.77,107900.0,16.7012,16.7181,16.6673,16.7181,107900.0
2008-06-05 15:50:00,19.77,19.82,19.75,19.75,99700.0,16.7181,16.7604,16.7012,16.7012,99700.0
2008-06-06 09:30:00,19.5,19.56,19.4,19.49,159800.0,16.4898,16.5405,16.4052,16.4813,159800.0
2008-06-06 09:40:00,19.49,19.5,19.33,19.35,104500.0,16.4813,16.4898,16.346,16.3629,104500.0
2008-06-06 09:50:00,19.36,19.36,19.15,19.17,414700.0,16.3714,16.3714,16.1938,16.2107,414700.0
2008-06-06 10:00:00,19.18,19.19,19.07,19.1,237200.0,16.2192,16.2276,16.1261,16.1515,237200.0
2008-06-06 10:10:00,19.09,19.31,19.09,19.31,165300.0,16.1431,16.3291,16.1431,16.3291,165300.0
2008-06-06 10:20:00,19.31,19.31,19.18,19.19,79800.0,16.3291,16.3291,16.2192,16.2276,79800.0
2008-06-06 10:30:00,19.19,19.2,19.12,19.14,77100.0,16.2276,16.2361,16.1684,16.1853,77100.0
2008-06-06 10:40:00,19.13,19.18,19.09,19.16,140000.0,16.1769,16.2192,16.1431,16.2023,140000.0
2008-06-06 10:50:00,19.16,19.16,19.07,19.1,115900.0,16.2023,16.2023,16.1261,16.1515,115900.0
2008-06-06 11:00:00,19.1,19.1,19.0,19.02,150900.0,16.1515,16.1515,16.067,16.0839,150900.0
2008-06-06 11:10:00,19.01,19.02,18.9,18.97,300900.0,16.0754,16.0839,15.9824,16.0416,300900.0
2008-06-06 11:20:00,18.98,18.99,18.91,18.92,263300.0,16.05,16.0585,15.9908,15.9993,263300.0
2008-06-06 11:30:00,18.91,19.01,18.91,19.01,249100.0,15.9908,16.0754,15.9908,16.0754,249100.0
2008-06-06 11:40:00,19.01,19.11,18.99,19.1,120300.0,16.0754,16.16,16.0585,16.1515,120300.0
2008-06-06 11:50:00,19.08,19.11,19.04,19.04,28800.0,16.1346,16.16,16.1008,16.1008,28800.0
2008-06-06 12:00:00,19.03,19.06,19.02,19.03,12400.0,16.0923,16.1177,16.0839,16.0923,12400.0
2008-06-06 12:10:00,19.03,19.11,19.03,19.08,46300.0,16.0923,16.16,16.0923,16.1346,46300.0
2008-06-06 12:20:00,19.09,19.09,19.02,19.03,15300.0,16.1431,16.1431,16.0839,16.0923,15300.0
2008-06-06 12:30:00,19.03,19.15,19.03,19.14,145700.0,16.0923,16.1938,16.0923,16.1853,145700.0
2008-06-06 12:40:00,19.14,19.16,19.11,19.15,685900.0,16.1853,16.2023,16.16,16.1938,685900.0
2008-06-06 12:50:00,19.14,19.14,19.03,19.05,53900.0,16.1853,16.1853,16.0923,16.1092,53900.0
2008-06-06 13:00:00,19.06,19.06,18.96,18.96,119300.0,16.1177,16.1177,16.0331,16.0331,119300.0
2008-06-06 13:10:00,18.95,18.99,18.89,18.91,472200.0,16.0247,16.0585,15.9739,15.9908,472200.0
2008-06-06 13:20:00,18.91,18.98,18.89,18.95,199600.0,15.9908,16.05,15.9739,16.0247,199600.0
2008-06-06 13:30:00,18.95,18.96,18.92,18.93,164600.0,16.0247,16.0331,15.9993,16.0078,164600.0
2008-06-06 13:40:00,18.93,18.96,18.92,18.94,85000.0,16.0078,16.0331,15.9993,16.0162,85000.0
2008-06-06 13:50:00,18.96,18.96,18.9,18.91,92900.0,16.0331,16.0331,15.9824,15.9908,92900.0
2008-06-06 14:00:00,18.91,18.92,18.83,18.84,91400.0,15.9908,15.9993,15.9232,15.9317,91400.0
2008-06-06 14:10:00,18.84,18.85,18.77,18.81,414400.0,15.9317,15.9401,15.8725,15.9063,414400.0
2008-06-06 14:20:00,18.8,18.84,18.8,18.84,83100.0,15.8978,15.9317,15.8978,15.9317,83100.0
2008-06-06 14:30:00,18.84,18.87,18.82,18.84,33200.0,15.9317,15.957,15.9147,15.9317,33200.0
2008-06-06 14:40:00,18.84,18.89,18.83,18.85,28900.0,15.9317,15.9739,15.9232,15.9401,28900.0
2008-06-06 14:50:00,18.86,18.87,18.8,18.8,37200.0,15.9486,15.957,15.8978,15.8978,37200.0
2008-06-06 15:00:00,18.8,18.9,18.79,18.9,114900.0,15.8978,15.9824,15.8894,15.9824,114900.0
2008-06-06 15:10:00,18.9,18.97,18.83,18.87,67700.0,15.9824,16.0416,15.9232,15.957,67700.0
2008-06-06 15:20:00,18.87,18.89,18.79,18.81,54800.0,15.957,15.9739,15.8894,15.9063,54800.0
2008-06-06 15:30:00,18.81,18.83,18.77,18.81,147900.0,15.9063,15.9232,15.8725,15.9063,147900.0
2008-06-06 15:40:00,18.8,18.82,18.75,18.77,163500.0,15.8978,15.9147,15.8555,15.8725,163500.0
2008-06-06 15:50:00,18.76,18.84,18.75,18.81,1084400.0,15.864,15.9317,15.8555,15.9063,1084400.0
2008-06-09 09:30:00,18.82,18.91,18.81,18.87,70000.0,15.9147,15.9908,15.9063,15.957,70000.0
2008-06-09 09:40:00,18.87,18.87,18.58,18.66,306600.0,15.957,15.957,15.7118,15.7794,306600.0
2008-06-09 09:50:00,18.65,18.97,18.65,18.94,157800.0,15.771,16.0416,15.771,16.0162,157800.0
2008-06-09 10:00:00,18.94,19.31,18.84,18.91,1393400.0,16.0162,16.3291,15.9317,15.9908,1393400.0
2008-06-09 10:10:00,18.9,19.21,18.83,19.09,532800.0,15.9824,16.2445,15.9232,16.1431,532800.0
2008-06-09 10:20:00,19.07,19.09,18.93,18.93,210900.0,16.1261,16.1431,16.0078,16.0078,210900.0
2008-06-09 10:30:00,18.93,19.01,18.93,18.99,153200.0,16.0078,16.0754,16.0078,16.0585,153200.0
2008-06-09 10:40:00,18.98,18.99,18.82,18.83,197000.0,16.05,16.0585,15.9147,15.9232,197000.0
2008-06-09 10:50:00,18.83,18.87,18.82,18.85,167100.0,15.9232,15.957,15.9147,15.9401,167100.0
2008-06-09 11:00:00,18.84,18.87,18.83,18.84,116000.0,15.9317,15.957,15.9232,15.9317,116000.0
2008-06-09 11:10:00,18.85,18.85,18.82,18.82,4100.0,15.9401,15.9401,15.9147,15.9147,4100.0
2008-06-09 11:20:00,18.82,18.85,18.81,18.82,13000.0,15.9147,15.9401,15.9063,15.9147,13000.0
2008-06-09 11:30:00,18.82,18.83,18.72,18.72,114200.0,15.9147,15.9232,15.8302,15.8302,114200.0
2008-06-09 11:40:00,18.71,18.71,18.6,18.63,183100.0,15.8217,15.8217,15.7287,15.7541,183100.0
2008-06-09 11:50:00,18.64,18.64,18.55,18.55,128900.0,15.7625,15.7625,15.6864,15.6864,128900.0
2008-06-09 12:00:00,18.55,18.56,18.5,18.51,259700.0,15.6864,15.6949,15.6441,15.6526,259700.0
2008-06-09 12:10:00,18.51,18.57,18.51,18.55,30900.0,15.6526,15.7033,15.6526,15.6864,30900.0
2008-06-09 12:20:00,18.55,18.55,18.49,18.5,142100.0,15.6864,15.6864,15.6357,15.6441,142100.0
2008-06-09 12:30:00,18.5,18.52,18.49,18.5,24300.0,15.6441,15.661,15.6357,15.6441,24300.0
2008-06-09 12:40:00,18.5,18.53,18.5,18.53,29100.0,15.6441,15.6695,15.6441,15.6695,29100.0
2008-06-09 12:50:00,18.55,18.56,18.52,18.55,76100.0,15.6864,15.6949,15.661,15.6864,76100.0
2008-06-09 13:00:00,18.55,18.56,18.49,18.49,119500.0,15.6864,15.6949,15.6357,15.6357,119500.0
2008-06-09 13:10:00,18.49,18.51,18.35,18.36,187200.0,15.6357,15.6526,15.5173,15.5257,187200.0
2008-06-09 13:20:00,18.36,18.38,18.34,18.37,119300.0,15.5257,15.5427,15.5088,15.5342,119300.0
2008-06-09 13:30:00,18.37,18.42,18.36,18.39,54600.0,15.5342,15.5765,15.5257,15.5511,54600.0
2008-06-09 13:40:00,18.4,18.4,18.37,18.37,16600.0,15.5596,15.5596,15.5342,15.5342,16600.0
2008-06-09 13:50:00,18.36,18.36,18.27,18.31,70400.0,15.5257,15.5257,15.4496,15.4835,70400.0
2008-06-09 14:00:00,18.3,18.31,18.24,18.24,52800.0,15.475,15.4835,15.4243,15.4243,52800.0
2008-06-09 14:10:00,18.23,18.23,18.17,18.21,97200.0,15.4158,15.4158,15.3651,15.3989,97200.0
2008-06-09 14:20:00,18.21,18.29,18.19,18.28,123400.0,15.3989,15.4666,15.382,15.4581,123400.0
2008-06-09 14:30:00,18.28,18.37,18.26,18.35,91300.0,15.4581,15.5342,15.4412,15.5173,91300.0
2008-06-09 14:40:00,18.34,18.39,18.28,18.38,122900.0,15.5088,15.5511,15.4581,15.5427,122900.0
2008-06-09 14:50:00,18.38,18.47,18.34,18.4,285500.0,15.5427,15.6188,15.5088,15.5596,285500.0
2008-06-09 15:00:00,18.39,18.45,18.35,18.38,119500.0,15.5511,15.6019,15.5173,15.5427,119500.0
2008-06-09 15:10:00,18.39,18.5,18.39,18.47,917000.0,15.5511,15.6441,15.5511,15.6188,917000.0
2008-06-09 15:20:00,18.48,18.55,18.4,18.48,246700.0,15.6272,15.6864,15.5596,15.6272,246700.0
2008-06-09 15:30:00,18.48,18.53,18.48,18.5,145800.0,15.6272,15.6695,15.6272,15.6441,145800.0
2008-06-09 15:40:00,18.5,18.57,18.49,18.55,176800.0,15.6441,15.7033,15.6357,15.6864,176800.0
2008-06-09 15:50:00,18.55,18.6,18.53,18.53,484700.0,15.6864,15.7287,15.6695,15.6695,484700.0
2008-06-10 09:30:00,18.44,18.44,18.17,18.26,198700.0,15.5934,15.5934,15.3651,15.4412,198700.0
2008-06-10 09:40:00,18.25,18.69,18.19,18.66,2269600.0,15.4327,15.8048,15.382,15.7794,2269600.0
2008-06-10 09:50:00,18.64,18.64,18.5,18.54,139100.0,15.7625,15.7625,15.6441,15.678,139100.0
2008-06-10 10:00:00,18.56,18.63,18.46,18.6,579800.0,15.6949,15.7541,15.6103,15.7287,579800.0
2008-06-10 10:10:00,18.6,18.79,18.6,18.77,203700.0,15.7287,15.8894,15.7287,15.8725,203700.0
2008-06-10 10:20:00,18.77,18.77,18.67,18.68,166100.0,15.8725,15.8725,15.7879,15.7963,166100.0
2008-06-10 10:30:00,18.68,18.72,18.65,18.69,106700.0,15.7963,15.8302,15.771,15.8048,106700.0
2008-06-10 10:40:00,18.7,18.75,18.65,18.75,112400.0,15.8133,15.8555,15.771,15.8555,112400.0
2008-06-10 10:50:00,18.74,18.75,18.65,18.71,39500.0,15.8471,15.8555,15.771,15.8217,39500.0
2008-06-10 11:00:00,18.7,18.75,18.63,18.68,92400.0,15.8133,15.8555,15.7541,15.7963,92400.0
2008-06-10 11:10:00,18.69,18.72,18.67,18.69,69700.0,15.8048,15.8302,15.7879,15.8048,69700.0
2008-06-10 11:20:00,18.72,18.75,18.69,18.71,112800.0,15.8302,15.8555,15.8048,15.8217,112800.0
2008-06-10 11:30:00,18.71,18.71,18.63,18.63,88300.0,15.8217,15.8217,15.7541,15.7541,88300.0
2008-06-10 11:40:00,18.62,18.72,18.61,18.7,184600.0,15.7456,15.8302,15.7372,15.8133,184600.0
2008-06-10 11:50:00,18.7,18.71,18.64,18.7,44700.0,15.8133,15.8217,15.7625,15.8133,44700.0
2008-06-10 12:00:00,18.71,18.88,18.69,18.83,79200.0,15.8217,15.9655,15.8048,15.9232,79200.0
2008-06-10 12:10:00,18.83,18.91,18.83,18.87,72300.0,15.9232,15.9908,15.9232,15.957,72300.0
2008-06-10 12:20:00,18.87,18.99,18.85,18.87,89200.0,15.957,16.0585,15.9401,15.957,89200.0
2008-06-10 12:30:00,18.89,18.95,18.86,18.93,106600.0,15.9739,16.0247,15.9486,16.0078,106600.0
2008-06-10 12:40:00,18.93,18.96,18.91,18.96,112200.0,16.0078,16.0331,15.9908,16.0331,112200.0
2008-06-10 12:50:00,18.97,19.01,18.95,18.95,72100.0,16.0416,16.0754,16.0247,16.0247,72100.0
2008-06-10 13:00:00,18.95,18.97,18.91,18.94,32100.0,16.0247,16.0416,15.9908,16.0162,32100.0
2008-06-10 13:10:00,18.96,19.15,18.96,19.15,354100.0,16.0331,16.1938,16.0331,16.1938,354100.0
2008-06-10 13:20:00,19.15,19.16,19.07,19.12,99800.0,16.1938,16.2023,16.1261,16.1684,99800.0
2008-06-10 13:30:00,19.1,19.12,18.99,18.99,71000.0,16.1515,16.1684,16.0585,16.0585,71000.0
2008-06-10 13:40:00,18.99,19.04,18.99,19.02,20900.0,16.0585,16.1008,16.0585,16.0839,20900.0
2008-06-10 13:50:00,19.03,19.04,18.9,18.91,47700.0,16.0923,16.1008,15.9824,15.9908,47700.0
2008-06-10 14:00:00,18.91,18.92,18.72,18.75,224800.0,15.9908,15.9993,15.8302,15.8555,224800.0
2008-06-10 14:10:00,18.74,18.8,18.72,18.75,72500.0,15.8471,15.8978,15.8302,15.8555,72500.0
2008-06-10 14:20:00,18.75,18.93,18.75,18.92,172100.0,15.8555,16.0078,15.8555,15.9993,172100.0
2008-06-10 14:30:00,18.93,18.93,18.8,18.82,164300.0,16.0078,16.0078,15.8978,15.9147,164300.0
2008-06-10 14:40:00,18.82,18.87,18.81,18.84,60900.0,15.9147,15.957,15.9063,15.9317,60900.0
2008-06-10 14:50:00,18.83,18.91,18.79,18.88,134200.0,15.9232,15.9908,15.8894,15.9655,134200.0
2008-06-10 15:00:00,18.89,18.91,18.86,18.86,77500.0,15.9739,15.9908,15.9486,15.9486,77500.0
2008-06-10 15:10:00,18.86,18.89,18.83,18.83,94900.0,15.9486,15.9739,15.9232,15.9232,94900.0
2008-06-10 15:20:00,18.84,18.94,18.84,18.91,132900.0,15.9317,16.0162,15.9317,15.9908,132900.0
2008-06-10 15:30:00,18.9,18.91,18.82,18.84,81100.0,15.9824,15.9908,15.9147,15.9317,81100.0
2008-06-10 15:40:00,18.84,18.86,18.79,18.81,156200.0,15.9317,15.9486,15.8894,15.9063,156200.0
2008-06-10 15:50:00,18.81,18.85,18.8,18.85,122600.0,15.9063,15.9401,15.8978,15.9401,122600.0
2008-06-11 09:30:00,18.83,18.83,18.64,18.81,129300.0,15.9232,15.9232,15.7625,15.9063,129300.0
2008-06-11 09:40:00,18.8,18.8,18.47,18.51,164100.0,15.8978,15.8978,15.6188,15.6526,164100.0
2008-06-11 09:50:00,18.51,18.53,18.38,18.39,138000.0,15.6526,15.6695,15.5427,15.5511,138000.0
2008-06-11 10:00:00,18.37,18.44,18.36,18.38,133700.0,15.5342,15.5934,15.5257,15.5427,133700.0
2008-06-11 10:10:00,18.37,18.37,18.32,18.36,334600.0,15.5342,15.5342,15.4919,15.5257,334600.0
2008-06-11 10:20:00,18.36,18.36,18.16,18.19,182400.0,15.5257,15.5257,15.3566,15.382,182400.0
2008-06-11 10:30:00,18.2,18.36,18.18,18.21,266600.0,15.3904,15.5257,15.3735,15.3989,266600.0
2008-06-11 10:40:00,18.21,18.27,18.15,18.24,127700.0,15.3989,15.4496,15.3482,15.4243,127700.0
2008-06-11 10:50:00,18.23,18.45,18.18,18.43,386800.0,15.4158,15.6019,15.3735,15.5849,386800.0
2008-06-11 11:00:00,18.44,18.44,18.22,18.24,143600.0,15.5934,15.5934,15.4074,15.4243,143600.0
2008-06-11 11:10:00,18.24,18.3,18.21,18.23,182900.0,15.4243,15.475,15.3989,15.4158,182900.0
2008-06-11 11:20:00,18.23,18.23,18.1,18.1,101200.0,15.4158,15.4158,15.3059,15.3059,101200.0
2008-06-11 11:30:00,18.11,18.12,18.07,18.1,855600.0,15.3143,15.3228,15.2805,15.3059,855600.0
2008-06-11 11:40:00,18.09,18.14,18.09,18.1,206200.0,15.2974,15.3397,15.2974,15.3059,206200.0
2008-06-11 11:50:00,18.11,18.18,18.09,18.17,212500.0,15.3143,15.3735,15.2974,15.3651,212500.0
2008-06-11 12:00:00,18.16,18.2,18.12,18.2,125200.0,15.3566,15.3904,15.3228,15.3904,125200.0
2008-06-11 12:10:00,18.19,18.2,18.09,18.15,230100.0,15.382,15.3904,15.2974,15.3482,230100.0
2008-06-11 12:20:00,18.16,18.2,18.08,18.08,413800.0,15.3566,15.3904,15.289,15.289,413800.0
2008-06-11 12:30:00,18.09,18.11,18.07,18.08,50500.0,15.2974,15.3143,15.2805,15.289,50500.0
2008-06-11 12:40:00,18.09,18.12,18.03,18.05,74700.0,15.2974,15.3228,15.2467,15.2636,74700.0
2008-06-11 12:50:00,18.06,18.07,18.04,18.06,73300.0,15.2721,15.2805,15.2551,15.2721,73300.0
2008-06-11 13:00:00,18.05,18.11,18.0,18.08,211100.0,15.2636,15.3143,15.2213,15.289,211100.0
2008-06-11 13:10:00,18.07,18.08,18.04,18.04,56900.0,15.2805,15.289,15.2551,15.2551,56900.0
2008-06-11 13:20:00,18.04,18.06,18.03,18.06,87800.0,15.2551,15.2721,15.2467,15.2721,87800.0
2008-06-11 13:30:00,18.06,18.08,18.04,18.04,69100.0,15.2721,15.289,15.2551,15.2551,69100.0
2008-06-11 13:40:00,18.04,18.1,18.04,18.05,111700.0,15.2551,15.3059,15.2551,15.2636,111700.0
2008-06-11 13:50:00,18.04,18.04,17.95,18.04,205400.0,15.2551,15.2551,15.179,15.2551,205400.0
2008-06-11 14:00:00,18.04,18.09,17.99,18.04,112400.0,15.2551,15.2974,15.2129,15.2551,112400.0
2008-06-11 14:10:00,18.04,18.06,18.02,18.05,185300.0,15.2551,15.2721,15.2382,15.2636,185300.0
2008-06-11 14:20:00,18.05,18.15,18.03,18.07,234300.0,15.2636,15.3482,15.2467,15.2805,234300.0
2008-06-11 14:30:00,18.07,18.09,17.98,18.01,174200.0,15.2805,15.2974,15.2044,15.2298,174200.0
2008-06-11 14:40:00,18.0,18.02,17.99,18.01,133500.0,15.2213,15.2382,15.2129,15.2298,133500.0
2008-06-11 14:50:00,18.01,18.03,17.95,17.95,86600.0,15.2298,15.2467,15.179,15.179,86600.0
2008-06-11 15:00:00,17.95,17.96,17.89,17.9,256000.0,15.179,15.1875,15.1283,15.1368,256000.0
2008-06-11 15:10:00,17.9,17.91,17.83,17.83,333000.0,15.1368,15.1452,15.0776,15.0776,333000.0
2008-06-11 15:20:00,17.83,17.84,17.77,17.81,476800.0,15.0776,15.086,15.0268,15.0607,476800.0
2008-06-11 15:30:00,17.84,17.85,17.75,17.76,346200.0,15.086,15.0945,15.0099,15.0184,346200.0
2008-06-11 15:40:00,17.75,17.76,17.71,17.71,571800.0,15.0099,15.0184,14.9761,14.9761,571800.0
2008-06-11 15:50:00,17.72,17.72,17.62,17.63,898300.0,14.9845,14.9845,14.9,14.9084,898300.0
2008-06-12 09:30:00,17.83,18.28,17.83,18.17,327800.0,15.0776,15.4581,15.0776,15.3651,327800.0
2008-06-12 09:40:00,18.19,18.31,18.15,18.22,227200.0,15.382,15.4835,15.3482,15.4074,227200.0
2008-06-12 09:50:00,18.21,18.22,18.14,18.14,380300.0,15.3989,15.4074,15.3397,15.3397,380300.0
2008-06-12 10:00:00,18.14,18.27,18.12,18.2,165700.0,15.3397,15.4496,15.3228,15.3904,165700.0
2008-06-12 10:10:00,18.21,18.23,18.15,18.15,232200.0,15.3989,15.4158,15.3482,15.3482,232200.0
2008-06-12 10:20:00,18.15,18.15,18.07,18.11,37500.0,15.3482,15.3482,15.2805,15.3143,37500.0
2008-06-12 10:30:00,18.12,18.14,18.04,18.09,110900.0,15.3228,15.3397,15.2551,15.2974,110900.0
2008-06-12 10:40:00,18.07,18.07,17.97,18.0,80900.0,15.2805,15.2805,15.196,15.2213,80900.0
2008-06-12 10:50:00,17.99,18.07,17.98,18.07,19200.0,15.2129,15.2805,15.2044,15.2805,19200.0
2008-06-12 11:00:00,18.08,18.15,18.08,18.12,27200.0,15.289,15.3482,15.289,15.3228,27200.0
2008-06-12 11:10:00,18.13,18.19,18.12,18.18,44200.0,15.3313,15.382,15.3228,15.3735,44200.0
2008-06-12 11:20:00,18.18,18.23,18.14,18.19,62600.0,15.3735,15.4158,15.3397,15.382,62600.0
2008-06-12 11:30:00,18.19,18.28,18.19,18.27,28200.0,15.382,15.4581,15.382,15.4496,28200.0
2008-06-12 11:40:00,18.28,18.3,18.26,18.27,117000.0,15.4581,15.475,15.4412,15.4496,117000.0
2008-06-12 11:50:00,18.26,18.26,18.22,18.22,42500.0,15.4412,15.4412,15.4074,15.4074,42500.0
2008-06-12 12:00:00,18.24,18.25,18.16,18.21,173000.0,15.4243,15.4327,15.3566,15.3989,173000.0
2008-06-12 12:10:00,18.21,18.24,18.2,18.22,49700.0,15.3989,15.4243,15.3904,15.4074,49700.0
2008-06-12 12:20:00,18.21,18.21,18.15,18.15,126200.0,15.3989,15.3989,15.3482,15.3482,126200.0
2008-06-12 12:30:00,18.16,18.17,18.12,18.17,59900.0,15.3566,15.3651,15.3228,15.3651,59900.0
2008-06-12 12:40:00,18.16,18.2,18.16,18.18,41300.0,15.3566,15.3904,15.3566,15.3735,41300.0
2008-06-12 12:50:00,18.18,18.18,18.13,18.14,334900.0,15.3735,15.3735,15.3313,15.3397,334900.0
2008-06-12 13:00:00,18.13,18.18,18.08,18.1,37600.0,15.3313,15.3735,15.289,15.3059,37600.0
2008-06-12 13:10:00,18.09,18.11,18.07,18.08,32100.0,15.2974,15.3143,15.2805,15.289,32100.0
2008-06-12 13:20:00,18.07,18.13,18.06,18.12,10200.0,15.2805,15.3313,15.2721,15.3228,10200.0
2008-06-12 13:30:00,18.13,18.13,18.08,18.1,24200.0,15.3313,15.3313,15.289,15.3059,24200.0
2008-06-12 13:40:00,18.1,18.1,18.03,18.03,52400.0,15.3059,15.3059,15.2467,15.2467,52400.0
2008-06-12 13:50:00,18.03,18.03,17.99,18.01,25700.0,15.2467,15.2467,15.2129,15.2298,25700.0
2008-06-12 14:00:00,18.01,18.03,17.97,18.01,68200.0,15.2298,15.2467,15.196,15.2298,68200.0
2008-06-12 14:10:00,18.01,18.05,17.99,18.02,72000.0,15.2298,15.2636,15.2129,15.2382,72000.0
2008-06-12 14:20:00,18.02,18.05,18.0,18.01,60100.0,15.2382,15.2636,15.2213,15.2298,60100.0
2008-06-12 14:30:00,18.0,18.04,17.95,17.98,49800.0,15.2213,15.2551,15.179,15.2044,49800.0
2008-06-12 14:40:00,17.98,18.01,17.93,17.93,31800.0,15.2044,15.2298,15.1621,15.1621,31800.0
2008-06-12 14:50:00,17.92,17.94,17.91,17.94,34900.0,15.1537,15.1706,15.1452,15.1706,34900.0
2008-06-12 15:00:00,17.94,17.94,17.89,17.93,54200.0,15.1706,15.1706,15.1283,15.1621,54200.0
2008-06-12 15:10:00,17.93,17.95,17.87,17.88,49200.0,15.1621,15.179,15.1114,15.1198,49200.0
2008-06-12 15:20:00,17.87,17.9,17.79,17.79,210100.0,15.1114,15.1368,15.0437,15.0437,210100.0
2008-06-12 15:30:00,17.79,17.84,17.74,17.75,690800.0,15.0437,15.086,15.0015,15.0099,690800.0
2008-06-12 15:40:00,17.75,17.88,17.74,17.86,242600.0,15.0099,15.1198,15.0015,15.1029,242600.0
2008-06-12 15:50:00,17.86,17.9,17.84,17.87,164200.0,15.1029,15.1368,15.086,15.1114,164200.0
2008-06-13 09:30:00,17.97,18.18,17.97,18.16,102600.0,15.196,15.3735,15.196,15.3566,102600.0
2008-06-13 09:40:00,18.16,18.16,17.89,17.92,88400.0,15.3566,15.3566,15.1283,15.1537,88400.0
2008-06-13 09:50:00,17.92,18.15,17.91,18.12,96300.0,15.1537,15.3482,15.1452,15.3228,96300.0
2008-06-13 10:00:00,18.11,18.3,18.1,18.14,195300.0,15.3143,15.475,15.3059,15.3397,195300.0
2008-06-13 10:10:00,18.13,18.24,18.09,18.21,64700.0,15.3313,15.4243,15.2974,15.3989,64700.0
2008-06-13 10:20:00,18.22,18.23,18.17,18.2,63600.0,15.4074,15.4158,15.3651,15.3904,63600.0
2008-06-13 10:30:00,18.2,18.22,18.11,18.12,56900.0,15.3904,15.4074,15.3143,15.3228,56900.0
2008-06-13 10:40:00,18.1,18.1,18.02,18.07,242000.0,15.3059,15.3059,15.2382,15.2805,242000.0
2008-06-13 10:50:00,18.08,18.11,18.03,18.08,82600.0,15.289,15.3143,15.2467,15.289,82600.0
2008-06-13 11:00:00,18.1,18.12,18.07,18.08,37300.0,15.3059,15.3228,15.2805,15.289,37300.0
2008-06-13 11:10:00,18.08,18.13,18.08,18.1,15100.0,15.289,15.3313,15.289,15.3059,15100.0
2008-06-13 11:20:00,18.1,18.14,18.08,18.13,32900.0,15.3059,15.3397,15.289,15.3313,32900.0
2008-06-13 11:30:00,18.13,18.18,18.09,18.16,101100.0,15.3313,15.3735,15.2974,15.3566,101100.0
2008-06-13 11:40:00,18.16,18.2,18.12,18.12,139200.0,15.3566,15.3904,15.3228,15.3228,139200.0
2008-06-13 11:50:00,18.13,18.13,18.08,18.09,77400.0,15.3313,15.3313,15.289,15.2974,77400.0
2008-06-13 12:00:00,18.09,18.12,18.09,18.12,20500.0,15.2974,15.3228,15.2974,15.3228,20500.0
2008-06-13 12:10:00,18.11,18.13,18.11,18.12,31700.0,15.3143,15.3313,15.3143,15.3228,31700.0
2008-06-13 12:20:00,18.1,18.1,18.09,18.1,10400.0,15.3059,15.3059,15.2974,15.3059,10400.0
2008-06-13 12:30:00,18.09,18.13,18.09,18.1,16800.0,15.2974,15.3313,15.2974,15.3059,16800.0
2008-06-13 12:40:00,18.09,18.1,18.07,18.08,27100.0,15.2974,15.3059,15.2805,15.289,27100.0
2008-06-13 12:50:00,18.09,18.1,18.08,18.1,13500.0,15.2974,15.3059,15.289,15.3059,13500.0
2008-06-13 13:00:00,18.09,18.1,18.03,18.03,103200.0,15.2974,15.3059,15.2467,15.2467,103200.0
2008-06-13 13:10:00,18.04,18.18,18.04,18.17,170800.0,15.2551,15.3735,15.2551,15.3651,170800.0
2008-06-13 13:20:00,18.17,18.17,18.12,18.12,71400.0,15.3651,15.3651,15.3228,15.3228,71400.0
2008-06-13 13:30:00,18.13,18.13,17.98,17.98,271000.0,15.3313,15.3313,15.2044,15.2044,271000.0
2008-06-13 13:40:00,17.98,18.0,17.89,17.95,369900.0,15.2044,15.2213,15.1283,15.179,369900.0
2008-06-13 13:50:00,17.96,18.04,17.95,18.02,90200.0,15.1875,15.2551,15.179,15.2382,90200.0
2008-06-13 14:00:00,18.03,18.07,18.0,18.06,24800.0,15.2467,15.2805,15.2213,15.2721,24800.0
2008-06-13 14:10:00,18.07,18.17,18.06,18.17,41700.0,15.2805,15.3651,15.2721,15.3651,41700.0
2008-06-13 14:20:00,18.18,18.19,18.15,18.19,333500.0,15.3735,15.382,15.3482,15.382,333500.0
2008-06-13 14:30:00,18.18,18.21,18.17,18.17,129800.0,15.3735,15.3989,15.3651,15.3651,129800.0
2008-06-13 14:40:00,18.16,18.24,18.16,18.23,36500.0,15.3566,15.4243,15.3566,15.4158,36500.0
2008-06-13 14:50:00,18.22,18.23,18.18,18.23,56200.0,15.4074,15.4158,15.3735,15.4158,56200.0
2008-06-13 15:00:00,18.23,18.26,18.23,18.25,36100.0,15.4158,15.4412,15.4158,15.4327,36100.0
2008-06-13 15:10:00,18.26,18.3,18.24,18.26,152900.0,15.4412,15.475,15.4243,15.4412,152900.0
2008-06-13 15:20:00,18.25,18.31,18.21,18.22,75700.0,15.4327,15.4835,15.3989,15.4074,75700.0
2008-06-13 15:30:00,18.23,18.26,18.21,18.26,64900.0,15.4158,15.4412,15.3989,15.4412,64900.0
2008-06-13 15:40:00,18.28,18.31,18.25,18.26,146800.0,15.4581,15.4835,15.4327,15.4412,146800.0
2008-06-13 15:50:00,18.26,18.38,18.25,18.37,229600.0,15.4412,15.5427,15.4327,15.5342,229600.0
2008-06-16 09:30:00,18.3,18.3,18.08,18.24,115900.0,15.475,15.475,15.289,15.4243,115900.0
2008-06-16 09:40:00,18.26,18.31,18.12,18.13,112400.0,15.4412,15.4835,15.3228,15.3313,112400.0
2008-06-16 09:50:00,18.12,18.19,18.08,18.12,107800.0,15.3228,15.382,15.289,15.3228,107800.0
2008-06-16 10:00:00,18.1,18.24,18.07,18.24,115500.0,15.3059,15.4243,15.2805,15.4243,115500.0
2008-06-16 10:10:00,18.24,18.3,18.22,18.29,99100.0,15.4243,15.475,15.4074,15.4666,99100.0
2008-06-16 10:20:00,18.3,18.31,18.18,18.21,225400.0,15.475,15.4835,15.3735,15.3989,225400.0
2008-06-16 10:30:00,18.22,18.26,18.21,18.22,166500.0,15.4074,15.4412,15.3989,15.4074,166500.0
2008-06-16 10:40:00,18.22,18.28,18.21,18.27,91600.0,15.4074,15.4581,15.3989,15.4496,91600.0
2008-06-16 10:50:00,18.28,18.52,18.28,18.5,234200.0,15.4581,15.661,15.4581,15.6441,234200.0
2008-06-16 11:00:00,18.49,18.53,18.46,18.52,581300.0,15.6357,15.6695,15.6103,15.661,581300.0
2008-06-16 11:10:00,18.51,18.52,18.47,18.48,304700.0,15.6526,15.661,15.6188,15.6272,304700.0
2008-06-16 11:20:00,18.48,18.52,18.44,18.46,70000.0,15.6272,15.661,15.5934,15.6103,70000.0
2008-06-16 11:30:00,18.46,18.46,18.4,18.4,41500.0,15.6103,15.6103,15.5596,15.5596,41500.0
2008-06-16 11:40:00,18.42,18.43,18.39,18.4,21800.0,15.5765,15.5849,15.5511,15.5596,21800.0
2008-06-16 11:50:00,18.4,18.4,18.34,18.35,40300.0,15.5596,15.5596,15.5088,15.5173,40300.0
2008-06-16 12:00:00,18.36,18.36,18.25,18.31,19800.0,15.5257,15.5257,15.4327,15.4835,19800.0
2008-06-16 12:10:00,18.29,18.29,18.26,18.27,29100.0,15.4666,15.4666,15.4412,15.4496,29100.0
2008-06-16 12:20:00,18.29,18.32,18.26,18.32,66100.0,15.4666,15.4919,15.4412,15.4919,66100.0
2008-06-16 12:30:00,18.32,18.34,18.31,18.32,21800.0,15.4919,15.5088,15.4835,15.4919,21800.0
2008-06-16 12:40:00,18.33,18.42,18.33,18.41,251700.0,15.5004,15.5765,15.5004,15.568,251700.0
2008-06-16 12:50:00,18.41,18.51,18.41,18.44,227200.0,15.568,15.6526,15.568,15.5934,227200.0
2008-06-16 13:00:00,18.44,18.44,18.36,18.36,69900.0,15.5934,15.5934,15.5257,15.5257,69900.0
2008-06-16 13:10:00,18.36,18.38,18.18,18.28,445800.0,15.5257,15.5427,15.3735,15.4581,445800.0
2008-06-16 13:20:00,18.28,18.38,18.28,18.38,57000.0,15.4581,15.5427,15.4581,15.5427,57000.0
2008-06-16 13:30:00,18.39,18.45,18.38,18.4,26400.0,15.5511,15.6019,15.5427,15.5596,26400.0
2008-06-16 13:40:00,18.41,18.45,18.37,18.4,41400.0,15.568,15.6019,15.5342,15.5596,41400.0
2008-06-16 13:50:00,18.41,18.41,18.38,18.4,27400.0,15.568,15.568,15.5427,15.5596,27400.0
2008-06-16 14:00:00,18.41,18.43,18.37,18.41,45900.0,15.568,15.5849,15.5342,15.568,45900.0
2008-06-16 14:10:00,18.41,18.44,18.37,18.41,69900.0,15.568,15.5934,15.5342,15.568,69900.0
2008-06-16 14:20:00,18.42,18.46,18.39,18.43,65100.0,15.5765,15.6103,15.5511,15.5849,65100.0
2008-06-16 14:30:00,18.43,18.46,18.43,18.46,24700.0,15.5849,15.6103,15.5849,15.6103,24700.0
2008-06-16 14:40:00,18.46,18.48,18.45,18.46,34000.0,15.6103,15.6272,15.6019,15.6103,34000.0
2008-06-16 14:50:00,18.46,18.5,18.45,18.5,30600.0,15.6103,15.6441,15.6019,15.6441,30600.0
2008-06-16 15:00:00,18.5,18.51,18.46,18.5,70700.0,15.6441,15.6526,15.6103,15.6441,70700.0
2008-06-16 15:10:00,18.51,18.53,18.47,18.47,48000.0,15.6526,15.6695,15.6188,15.6188,48000.0
2008-06-16 15:20:00,18.49,18.5,18.46,18.47,64500.0,15.6357,15.6441,15.6103,15.6188,64500.0
2008-06-16 15:30:00,18.46,18.49,18.39,18.41,151000.0,15.6103,15.6357,15.5511,15.568,151000.0
2008-06-16 15:40:00,18.41,18.45,18.41,18.44,59200.0,15.568,15.6019,15.568,15.5934,59200.0
2008-06-16 15:50:00,18.45,18.51,18.44,18.48,164400.0,15.6019,15.6526,15.5934,15.6272,164400.0
2008-06-17 09:30:00,18.63,18.63,18.38,18.38,78700.0,15.7541,15.7541,15.5427,15.5427,78700.0
2008-06-17 09:40:00,18.38,18.38,18.25,18.34,30000.0,15.5427,15.5427,15.4327,15.5088,30000.0
2008-06-17 09:50:00,18.34,18.36,18.2,18.2,77100.0,15.5088,15.5257,15.3904,15.3904,77100.0
2008-06-17 10:00:00,18.2,18.31,18.2,18.2,40900.0,15.3904,15.4835,15.3904,15.3904,40900.0
2008-06-17 10:10:00,18.22,18.33,18.22,18.32,49400.0,15.4074,15.5004,15.4074,15.4919,49400.0
2008-06-17 10:20:00,18.32,18.37,18.13,18.18,843300.0,15.4919,15.5342,15.3313,15.3735,843300.0
2008-06-17 10:30:00,18.17,18.17,18.06,18.07,501700.0,15.3651,15.3651,15.2721,15.2805,501700.0
2008-06-17 10:40:00,18.07,18.15,18.07,18.09,69000.0,15.2805,15.3482,15.2805,15.2974,69000.0
2008-06-17 10:50:00,18.1,18.17,18.09,18.14,73200.0,15.3059,15.3651,15.2974,15.3397,73200.0
2008-06-17 11:00:00,18.12,18.23,18.1,18.22,306300.0,15.3228,15.4158,15.3059,15.4074,306300.0
2008-06-17 11:10:00,18.22,18.24,18.17,18.19,105800.0,15.4074,15.4243,15.3651,15.382,105800.0
2008-06-17 11:20:00,18.2,18.2,18.08,18.11,266100.0,15.3904,15.3904,15.289,15.3143,266100.0
2008-06-17 11:30:00,18.11,18.11,18.05,18.07,74300.0,15.3143,15.3143,15.2636,15.2805,74300.0
2008-06-17 11:40:00,18.07,18.09,18.05,18.07,24200.0,15.2805,15.2974,15.2636,15.2805,24200.0
2008-06-17 11:50:00,18.07,18.09,18.02,18.02,53800.0,15.2805,15.2974,15.2382,15.2382,53800.0
2008-06-17 12:00:00,18.01,18.02,17.99,18.01,205800.0,15.2298,15.2382,15.2129,15.2298,205800.0
2008-06-17 12:10:00,18.01,18.02,17.98,18.02,57100.0,15.2298,15.2382,15.2044,15.2382,57100.0
2008-06-17 12:20:00,18.03,18.03,18.0,18.0,6800.0,15.2467,15.2467,15.2213,15.2213,6800.0
2008-06-17 12:30:00,18.01,18.02,17.96,18.0,52300.0,15.2298,15.2382,15.1875,15.2213,52300.0
2008-06-17 12:40:00,17.99,18.03,17.99,18.03,15700.0,15.2129,15.2467,15.2129,15.2467,15700.0
2008-06-17 12:50:00,18.04,18.07,18.02,18.07,13300.0,15.2551,15.2805,15.2382,15.2805,13300.0
2008-06-17 13:00:00,18.07,18.18,18.04,18.18,23300.0,15.2805,15.3735,15.2551,15.3735,23300.0
2008-06-17 13:10:00,18.17,18.18,18.16,18.16,17100.0,15.3651,15.3735,15.3566,15.3566,17100.0
2008-06-17 13:20:00,18.15,18.2,18.15,18.18,42800.0,15.3482,15.3904,15.3482,15.3735,42800.0
2008-06-17 13:30:00,18.18,18.23,18.18,18.2,71100.0,15.3735,15.4158,15.3735,15.3904,71100.0
2008-06-17 13:40:00,18.19,18.19,18.17,18.17,2900.0,15.382,15.382,15.3651,15.3651,2900.0
2008-06-17 13:50:00,18.17,18.18,18.16,18.18,10400.0,15.3651,15.3735,15.3566,15.3735,10400.0
2008-06-17 14:00:00,18.19,18.2,18.13,18.15,20200.0,15.382,15.3904,15.3313,15.3482,20200.0
2008-06-17 14:10:00,18.15,18.17,18.14,18.15,17000.0,15.3482,15.3651,15.3397,15.3482,17000.0
2008-06-17 14:20:00,18.16,18.17,18.12,18.13,11900.0,15.3566,15.3651,15.3228,15.3313,11900.0
2008-06-17 14:30:00,18.13,18.17,18.13,18.15,21400.0,15.3313,15.3651,15.3313,15.3482,21400.0
2008-06-17 14:40:00,18.15,18.18,18.15,18.16,10400.0,15.3482,15.3735,15.3482,15.3566,10400.0
2008-06-17 14:50:00,18.16,18.18,18.14,18.17,79900.0,15.3566,15.3735,15.3397,15.3651,79900.0
2008-06-17 15:00:00,18.18,18.18,18.16,18.17,10600.0,15.3735,15.3735,15.3566,15.3651,10600.0
2008-06-17 15:10:00,18.18,18.22,18.15,18.15,31400.0,15.3735,15.4074,15.3482,15.3482,31400.0
2008-06-17 15:20:00,18.15,18.15,18.13,18.15,16400.0,15.3482,15.3482,15.3313,15.3482,16400.0
2008-06-17 15:30:00,18.14,18.19,18.14,18.16,80400.0,15.3397,15.382,15.3397,15.3566,80400.0
2008-06-17 15:40:00,18.16,18.17,18.12,18.17,107500.0,15.3566,15.3651,15.3228,15.3651,107500.0
2008-06-17 15:50:00,18.17,18.21,18.14,18.18,360600.0,15.3651,15.3989,15.3397,15.3735,360600.0
2008-06-18 09:30:00,18.0,18.14,17.95,18.0,106300.0,15.2213,15.3397,15.179,15.2213,106300.0
2008-06-18 09:40:00,17.99,18.12,17.98,18.07,584600.0,15.2129,15.3228,15.2044,15.2805,584600.0
2008-06-18 09:50:00,18.07,18.08,17.85,17.87,287100.0,15.2805,15.289,15.0945,15.1114,287100.0
2008-06-18 10:00:00,17.86,17.92,17.86,17.91,140600.0,15.1029,15.1537,15.1029,15.1452,140600.0
2008-06-18 10:10:00,17.92,17.94,17.88,17.93,54100.0,15.1537,15.1706,15.1198,15.1621,54100.0
2008-06-18 10:20:00,17.92,17.93,17.87,17.88,38100.0,15.1537,15.1621,15.1114,15.1198,38100.0
2008-06-18 10:30:00,17.88,17.92,17.84,17.91,67000.0,15.1198,15.1537,15.086,15.1452,67000.0
2008-06-18 10:40:00,17.91,17.92,17.85,17.85,93800.0,15.1452,15.1537,15.0945,15.0945,93800.0
2008-06-18 10:50:00,17.85,17.87,17.82,17.85,132300.0,15.0945,15.1114,15.0691,15.0945,132300.0
2008-06-18 11:00:00,17.86,18.04,17.86,18.04,260700.0,15.1029,15.2551,15.1029,15.2551,260700.0
2008-06-18 11:10:00,18.04,18.04,17.98,17.99,44800.0,15.2551,15.2551,15.2044,15.2129,44800.0
2008-06-18 11:20:00,17.98,18.04,17.98,18.01,63300.0,15.2044,15.2551,15.2044,15.2298,63300.0
2008-06-18 11:30:00,18.01,18.17,18.01,18.13,91300.0,15.2298,15.3651,15.2298,15.3313,91300.0
2008-06-18 11:40:00,18.13,18.16,18.09,18.16,90200.0,15.3313,15.3566,15.2974,15.3566,90200.0
2008-06-18 11:50:00,18.16,18.3,18.16,18.25,162000.0,15.3566,15.475,15.3566,15.4327,162000.0
2008-06-18 12:00:00,18.25,18.25,18.18,18.18,304700.0,15.4327,15.4327,15.3735,15.3735,304700.0
2008-06-18 12:10:00,18.19,18.19,18.13,18.13,49900.0,15.382,15.382,15.3313,15.3313,49900.0
2008-06-18 12:20:00,18.12,18.12,18.06,18.06,6800.0,15.3228,15.3228,15.2721,15.2721,6800.0
2008-06-18 12:30:00,18.05,18.09,18.04,18.06,21400.0,15.2636,15.2974,15.2551,15.2721,21400.0
2008-06-18 12:40:00,18.05,18.05,17.97,18.0,50200.0,15.2636,15.2636,15.196,15.2213,50200.0
2008-06-18 12:50:00,18.0,18.0,17.98,17.99,16000.0,15.2213,15.2213,15.2044,15.2129,16000.0
2008-06-18 13:00:00,17.98,17.98,17.94,17.94,25300.0,15.2044,15.2044,15.1706,15.1706,25300.0
2008-06-18 13:10:00,17.94,17.94,17.88,17.89,14700.0,15.1706,15.1706,15.1198,15.1283,14700.0
2008-06-18 13:20:00,17.9,17.94,17.9,17.92,26700.0,15.1368,15.1706,15.1368,15.1537,26700.0
2008-06-18 13:30:00,17.93,17.94,17.85,17.85,205100.0,15.1621,15.1706,15.0945,15.0945,205100.0
2008-06-18 13:40:00,17.85,17.91,17.85,17.91,42700.0,15.0945,15.1452,15.0945,15.1452,42700.0
2008-06-18 13:50:00,17.9,17.92,17.89,17.92,25900.0,15.1368,15.1537,15.1283,15.1537,25900.0
2008-06-18 14:00:00,17.92,18.04,17.91,18.03,52300.0,15.1537,15.2551,15.1452,15.2467,52300.0
2008-06-18 14:10:00,18.04,18.14,18.03,18.09,509800.0,15.2551,15.3397,15.2467,15.2974,509800.0
2008-06-18 14:20:00,18.08,18.2,18.08,18.16,702300.0,15.289,15.3904,15.289,15.3566,702300.0
2008-06-18 14:30:00,18.16,18.35,18.14,18.27,854500.0,15.3566,15.5173,15.3397,15.4496,854500.0
2008-06-18 14:40:00,18.27,18.42,18.27,18.36,637800.0,15.4496,15.5765,15.4496,15.5257,637800.0
2008-06-18 14:50:00,18.37,18.48,18.37,18.42,336700.0,15.5342,15.6272,15.5342,15.5765,336700.0
2008-06-18 15:00:00,18.42,18.42,18.3,18.39,85700.0,15.5765,15.5765,15.475,15.5511,85700.0
2008-06-18 15:10:00,18.39,18.44,18.36,18.43,153000.0,15.5511,15.5934,15.5257,15.5849,153000.0
2008-06-18 15:20:00,18.43,18.43,18.34,18.34,93200.0,15.5849,15.5849,15.5088,15.5088,93200.0
2008-06-18 15:30:00,18.33,18.35,18.27,18.28,127900.0,15.5004,15.5173,15.4496,15.4581,127900.0
2008-06-18 15:40:00,18.27,18.29,18.2,18.22,152700.0,15.4496,15.4666,15.3904,15.4074,152700.0
2008-06-18 15:50:00,18.23,18.34,18.22,18.34,287600.0,15.4158,15.5088,15.4074,15.5088,287600.0
2008-06-19 09:30:00,18.31,18.34,18.23,18.34,7400.0,15.4835,15.5088,15.4158,15.5088,7400.0
2008-06-19 09:40:00,18.34,18.34,18.11,18.22,15700.0,15.5088,15.5088,15.3143,15.4074,15700.0
2008-06-19 09:50:00,18.23,18.31,18.12,18.31,209300.0,15.4158,15.4835,15.3228,15.4835,209300.0
2008-06-19 10:00:00,18.32,18.46,18.22,18.36,686900.0,15.4919,15.6103,15.4074,15.5257,686900.0
2008-06-19 10:10:00,18.36,18.46,18.33,18.37,217800.0,15.5257,15.6103,15.5004,15.5342,217800.0
2008-06-19 10:20:00,18.38,18.5,18.37,18.48,105300.0,15.5427,15.6441,15.5342,15.6272,105300.0
2008-06-19 10:30:00,18.48,18.55,18.46,18.54,158700.0,15.6272,15.6864,15.6103,15.678,158700.0
2008-06-19 10:40:00,18.54,18.56,18.49,18.54,47500.0,15.678,15.6949,15.6357,15.678,47500.0
2008-06-19 10:50:00,18.53,18.7,18.53,18.7,313900.0,15.6695,15.8133,15.6695,15.8133,313900.0
2008-06-19 11:00:00,18.7,18.71,18.65,18.67,381800.0,15.8133,15.8217,15.771,15.7879,381800.0
2008-06-19 11:10:00,18.66,18.69,18.56,18.6,560800.0,15.7794,15.8048,15.6949,15.7287,560800.0
2008-06-19 11:20:00,18.61,18.61,18.45,18.53,60500.0,15.7372,15.7372,15.6019,15.6695,60500.0
2008-06-19 11:30:00,18.54,18.6,18.52,18.57,34600.0,15.678,15.7287,15.661,15.7033,34600.0
2008-06-19 11:40:00,18.56,18.58,18.52,18.55,18700.0,15.6949,15.7118,15.661,15.6864,18700.0
2008-06-19 11:50:00,18.55,18.57,18.53,18.56,25600.0,15.6864,15.7033,15.6695,15.6949,25600.0
2008-06-19 12:00:00,18.56,18.63,18.56,18.62,65600.0,15.6949,15.7541,15.6949,15.7456,65600.0
2008-06-19 12:10:00,18.63,18.72,18.63,18.72,120700.0,15.7541,15.8302,15.7541,15.8302,120700.0
2008-06-19 12:20:00,18.72,18.73,18.66,18.67,65500.0,15.8302,15.8386,15.7794,15.7879,65500.0
2008-06-19 12:30:00,18.67,18.7,18.65,18.65,21500.0,15.7879,15.8133,15.771,15.771,21500.0
2008-06-19 12:40:00,18.65,18.68,18.63,18.65,22400.0,15.771,15.7963,15.7541,15.771,22400.0
2008-06-19 12:50:00,18.65,18.65,18.6,18.61,11000.0,15.771,15.771,15.7287,15.7372,11000.0
2008-06-19 13:00:00,18.61,18.61,18.56,18.58,17800.0,15.7372,15.7372,15.6949,15.7118,17800.0
2008-06-19 13:10:00,18.59,18.6,18.55,18.55,11800.0,15.7202,15.7287,15.6864,15.6864,11800.0
2008-06-19 13:20:00,18.56,18.56,18.48,18.53,49900.0,15.6949,15.6949,15.6272,15.6695,49900.0
2008-06-19 13:30:00,18.54,18.54,18.49,18.5,73800.0,15.678,15.678,15.6357,15.6441,73800.0
2008-06-19 13:40:00,18.5,18.51,18.45,18.47,89500.0,15.6441,15.6526,15.6019,15.6188,89500.0
2008-06-19 13:50:00,18.45,18.45,18.43,18.45,10600.0,15.6019,15.6019,15.5849,15.6019,10600.0
2008-06-19 14:00:00,18.45,18.45,18.41,18.43,32900.0,15.6019,15.6019,15.568,15.5849,32900.0
2008-06-19 14:10:00,18.42,18.5,18.42,18.5,147500.0,15.5765,15.6441,15.5765,15.6441,147500.0
2008-06-19 14:20:00,18.49,18.67,18.47,18.63,253200.0,15.6357,15.7879,15.6188,15.7541,253200.0
2008-06-19 14:30:00,18.63,18.68,18.61,18.66,93000.0,15.7541,15.7963,15.7372,15.7794,93000.0
2008-06-19 14:40:00,18.64,18.71,18.62,18.7,136200.0,15.7625,15.8217,15.7456,15.8133,136200.0
2008-06-19 14:50:00,18.7,18.72,18.68,18.72,253000.0,15.8133,15.8302,15.7963,15.8302,253000.0
2008-06-19 15:00:00,18.72,18.79,18.7,18.73,302900.0,15.8302,15.8894,15.8133,15.8386,302900.0
2008-06-19 15:10:00,18.74,18.75,18.7,18.74,56200.0,15.8471,15.8555,15.8133,15.8471,56200.0
2008-06-19 15:20:00,18.74,18.74,18.69,18.69,117100.0,15.8471,15.8471,15.8048,15.8048,117100.0
2008-06-19 15:30:00,18.7,18.73,18.66,18.69,117700.0,15.8133,15.8386,15.7794,15.8048,117700.0
2008-06-19 15:40:00,18.69,18.74,18.69,18.73,180200.0,15.8048,15.8471,15.8048,15.8386,180200.0
2008-06-19 15:50:00,18.73,18.75,18.72,18.75,105500.0,15.8386,15.8555,15.8302,15.8555,105500.0
2008-06-20 09:30:00,18.53,18.58,18.35,18.36,37400.0,15.7731,15.8156,15.6198,15.6284,37400.0
2008-06-20 09:40:00,18.38,18.49,18.38,18.43,44600.0,15.6454,15.739,15.6454,15.6879,44600.0
2008-06-20 09:50:00,18.46,18.5,18.24,18.26,69700.0,15.7135,15.7475,15.5262,15.5432,69700.0
2008-06-20 10:00:00,18.29,18.3,18.15,18.25,177700.0,15.5688,15.5773,15.4496,15.5347,177700.0
2008-06-20 10:10:00,18.27,18.32,18.22,18.26,89800.0,15.5517,15.5943,15.5092,15.5432,89800.0
2008-06-20 10:20:00,18.26,18.3,18.2,18.3,54000.0,15.5432,15.5773,15.4922,15.5773,54000.0
2008-06-20 10:30:00,18.3,18.3,18.21,18.22,36400.0,15.5773,15.5773,15.5007,15.5092,36400.0
2008-06-20 10:40:00,18.23,18.23,18.11,18.14,306600.0,15.5177,15.5177,15.4156,15.4411,306600.0
2008-06-20 10:50:00,18.15,18.19,18.11,18.11,89000.0,15.4496,15.4837,15.4156,15.4156,89000.0
2008-06-20 11:00:00,18.11,18.24,18.08,18.21,406600.0,15.4156,15.5262,15.39,15.5007,406600.0
2008-06-20 11:10:00,18.21,18.23,18.17,18.19,78600.0,15.5007,15.5177,15.4666,15.4837,78600.0
2008-06-20 11:20:00,18.19,18.28,18.14,18.15,263200.0,15.4837,15.5603,15.4411,15.4496,263200.0
2008-06-20 11:30:00,18.15,18.17,18.13,18.17,147400.0,15.4496,15.4666,15.4326,15.4666,147400.0
2008-06-20 11:40:00,18.17,18.24,18.14,18.16,121700.0,15.4666,15.5262,15.4411,15.4581,121700.0
2008-06-20 11:50:00,18.14,18.19,18.14,18.19,53500.0,15.4411,15.4837,15.4411,15.4837,53500.0
2008-06-20 12:00:00,18.18,18.21,18.14,18.14,37800.0,15.4751,15.5007,15.4411,15.4411,37800.0
2008-06-20 12:10:00,18.15,18.2,18.12,18.17,111400.0,15.4496,15.4922,15.4241,15.4666,111400.0
2008-06-20 12:20:00,18.17,18.2,18.14,18.2,18400.0,15.4666,15.4922,15.4411,15.4922,18400.0
2008-06-20 12:30:00,18.19,18.2,18.17,18.2,56200.0,15.4837,15.4922,15.4666,15.4922,56200.0
2008-06-20 12:40:00,18.2,18.24,18.2,18.21,30000.0,15.4922,15.5262,15.4922,15.5007,30000.0
2008-06-20 12:50:00,18.22,18.23,18.2,18.21,32000.0,15.5092,15.5177,15.4922,15.5007,32000.0
2008-06-20 13:00:00,18.21,18.29,18.21,18.29,56900.0,15.5007,15.5688,15.5007,15.5688,56900.0
2008-06-20 13:10:00,18.3,18.31,18.2,18.21,143100.0,15.5773,15.5858,15.4922,15.5007,143100.0
2008-06-20 13:20:00,18.21,18.21,18.12,18.14,110900.0,15.5007,15.5007,15.4241,15.4411,110900.0
2008-06-20 13:30:00,18.13,18.13,18.04,18.1,173000.0,15.4326,15.4326,15.356,15.407,173000.0
2008-06-20 13:40:00,18.1,18.1,18.07,18.1,132000.0,15.407,15.407,15.3815,15.407,132000.0
2008-06-20 13:50:00,18.09,18.15,18.08,18.11,32800.0,15.3985,15.4496,15.39,15.4156,32800.0
2008-06-20 14:00:00,18.1,18.13,18.08,18.12,72300.0,15.407,15.4326,15.39,15.4241,72300.0
2008-06-20 14:10:00,18.12,18.12,18.04,18.04,56000.0,15.4241,15.4241,15.356,15.356,56000.0
2008-06-20 14:20:00,18.05,18.05,18.01,18.03,54400.0,15.3645,15.3645,15.3304,15.3475,54400.0
2008-06-20 14:30:00,18.03,18.03,17.99,18.0,96000.0,15.3475,15.3475,15.3134,15.3219,96000.0
2008-06-20 14:40:00,18.01,18.03,18.01,18.02,20100.0,15.3304,15.3475,15.3304,15.3389,20100.0
2008-06-20 14:50:00,18.02,18.04,17.99,17.99,92700.0,15.3389,15.356,15.3134,15.3134,92700.0
2008-06-20 15:00:00,18.0,18.07,17.98,18.01,77900.0,15.3219,15.3815,15.3049,15.3304,77900.0
2008-06-20 15:10:00,18.0,18.07,17.99,18.01,75800.0,15.3219,15.3815,15.3134,15.3304,75800.0
2008-06-20 15:20:00,18.0,18.12,18.0,18.06,221500.0,15.3219,15.4241,15.3219,15.373,221500.0
2008-06-20 15:30:00,18.06,18.09,18.01,18.03,146500.0,15.373,15.3985,15.3304,15.3475,146500.0
2008-06-20 15:40:00,18.03,18.13,18.03,18.1,102500.0,15.3475,15.4326,15.3475,15.407,102500.0
2008-06-20 15:50:00,18.1,18.32,18.0,18.11,194200.0,15.407,15.5943,15.3219,15.4156,194200.0
2008-06-23 09:30:00,18.16,18.2,18.06,18.06,14400.0,15.4581,15.4922,15.373,15.373,14400.0
2008-06-23 09:40:00,18.05,18.06,17.85,17.85,108600.0,15.3645,15.373,15.1942,15.1942,108600.0
2008-06-23 09:50:00,17.85,17.86,17.7,17.73,128500.0,15.1942,15.2027,15.0666,15.0921,128500.0
2008-06-23 10:00:00,17.75,17.85,17.68,17.82,75200.0,15.1091,15.1942,15.0495,15.1687,75200.0
2008-06-23 10:10:00,17.82,17.82,17.73,17.74,1132300.0,15.1687,15.1687,15.0921,15.1006,1132300.0
2008-06-23 10:20:00,17.74,17.75,17.7,17.71,68900.0,15.1006,15.1091,15.0666,15.0751,68900.0
2008-06-23 10:30:00,17.71,17.77,17.69,17.69,87800.0,15.0751,15.1261,15.058,15.058,87800.0
2008-06-23 10:40:00,17.69,17.72,17.66,17.66,40600.0,15.058,15.0836,15.0325,15.0325,40600.0
2008-06-23 10:50:00,17.66,17.72,17.63,17.72,315900.0,15.0325,15.0836,15.007,15.0836,315900.0
2008-06-23 11:00:00,17.7,17.7,17.65,17.66,281100.0,15.0666,15.0666,15.024,15.0325,281100.0
2008-06-23 11:10:00,17.66,17.72,17.64,17.68,139900.0,15.0325,15.0836,15.0155,15.0495,139900.0
2008-06-23 11:20:00,17.68,17.7,17.61,17.63,165400.0,15.0495,15.0666,14.9899,15.007,165400.0
2008-06-23 11:30:00,17.64,17.65,17.53,17.54,156000.0,15.0155,15.024,14.9218,14.9304,156000.0
2008-06-23 11:40:00,17.54,17.54,17.5,17.5,61200.0,14.9304,14.9304,14.8963,14.8963,61200.0
2008-06-23 11:50:00,17.5,17.58,17.48,17.57,38100.0,14.8963,14.9644,14.8793,14.9559,38100.0
2008-06-23 12:00:00,17.57,17.58,17.53,17.53,63200.0,14.9559,14.9644,14.9218,14.9218,63200.0
2008-06-23 12:10:00,17.52,17.53,17.48,17.49,54000.0,14.9133,14.9218,14.8793,14.8878,54000.0
2008-06-23 12:20:00,17.49,17.49,17.37,17.4,390100.0,14.8878,14.8878,14.7857,14.8112,390100.0
2008-06-23 12:30:00,17.4,17.44,17.4,17.42,17900.0,14.8112,14.8452,14.8112,14.8282,17900.0
2008-06-23 12:40:00,17.42,17.42,17.39,17.4,28900.0,14.8282,14.8282,14.8027,14.8112,28900.0
2008-06-23 12:50:00,17.4,17.44,17.4,17.44,57900.0,14.8112,14.8452,14.8112,14.8452,57900.0
2008-06-23 13:00:00,17.44,17.51,17.44,17.51,62000.0,14.8452,14.9048,14.8452,14.9048,62000.0
2008-06-23 13:10:00,17.5,17.51,17.46,17.46,25900.0,14.8963,14.9048,14.8623,14.8623,25900.0
2008-06-23 13:20:00,17.47,17.52,17.47,17.5,50400.0,14.8708,14.9133,14.8708,14.8963,50400.0
2008-06-23 13:30:00,17.5,17.5,17.47,17.47,10100.0,14.8963,14.8963,14.8708,14.8708,10100.0
2008-06-23 13:40:00,17.47,17.53,17.47,17.52,55700.0,14.8708,14.9218,14.8708,14.9133,55700.0
2008-06-23 13:50:00,17.52,17.64,17.52,17.6,420000.0,14.9133,15.0155,14.9133,14.9814,420000.0
2008-06-23 14:00:00,17.6,17.63,17.55,17.55,135000.0,14.9814,15.007,14.9389,14.9389,135000.0
2008-06-23 14:10:00,17.55,17.62,17.54,17.62,85600.0,14.9389,14.9985,14.9304,14.9985,85600.0
2008-06-23 14:20:00,17.62,17.62,17.56,17.58,95200.0,14.9985,14.9985,14.9474,14.9644,95200.0
2008-06-23 14:30:00,17.58,17.61,17.55,17.57,111400.0,14.9644,14.9899,14.9389,14.9559,111400.0
2008-06-23 14:40:00,17.54,17.54,17.47,17.47,31400.0,14.9304,14.9304,14.8708,14.8708,31400.0
2008-06-23 14:50:00,17.48,17.5,17.47,17.48,35500.0,14.8793,14.8963,14.8708,14.8793,35500.0
2008-06-23 15:00:00,17.48,17.48,17.41,17.41,52600.0,14.8793,14.8793,14.8197,14.8197,52600.0
2008-06-23 15:10:00,17.41,17.42,17.35,17.38,70700.0,14.8197,14.8282,14.7686,14.7942,70700.0
2008-06-23 15:20:00,17.37,17.39,17.28,17.36,420700.0,14.7857,14.8027,14.709,14.7771,420700.0
2008-06-23 15:30:00,17.35,17.4,17.34,17.4,111100.0,14.7686,14.8112,14.7601,14.8112,111100.0
2008-06-23 15:40:00,17.4,17.5,17.4,17.47,460600.0,14.8112,14.8963,14.8112,14.8708,460600.0
2008-06-23 15:50:00,17.47,17.5,17.44,17.48,289600.0,14.8708,14.8963,14.8452,14.8793,289600.0
2008-06-24 09:30:00,17.5,17.55,17.35,17.46,70300.0,14.8963,14.9389,14.7686,14.8623,70300.0
2008-06-24 09:40:00,17.46,17.49,17.28,17.28,472200.0,14.8623,14.8878,14.709,14.709,472200.0
2008-06-24 09:50:00,17.28,17.31,17.05,17.08,334600.0,14.709,14.7346,14.5133,14.5388,334600.0
2008-06-24 10:00:00,17.07,17.13,16.97,17.11,257600.0,14.5303,14.5814,14.4452,14.5643,257600.0
2008-06-24 10:10:00,17.1,17.25,17.09,17.24,135700.0,14.5558,14.6835,14.5473,14.675,135700.0
2008-06-24 10:20:00,17.24,17.3,17.11,17.12,145400.0,14.675,14.7261,14.5643,14.5728,145400.0
2008-06-24 10:30:00,17.14,17.14,17.05,17.1,76000.0,14.5899,14.5899,14.5133,14.5558,76000.0
2008-06-24 10:40:00,17.09,17.25,17.06,17.22,108800.0,14.5473,14.6835,14.5218,14.658,108800.0
2008-06-24 10:50:00,17.22,17.45,17.21,17.45,168700.0,14.658,14.8538,14.6495,14.8538,168700.0
2008-06-24 11:00:00,17.44,17.52,17.41,17.51,184000.0,14.8452,14.9133,14.8197,14.9048,184000.0
2008-06-24 11:10:00,17.52,17.66,17.45,17.63,150600.0,14.9133,15.0325,14.8538,15.007,150600.0
2008-06-24 11:20:00,17.63,17.64,17.55,17.57,132200.0,15.007,15.0155,14.9389,14.9559,132200.0
2008-06-24 11:30:00,17.56,17.65,17.53,17.63,87900.0,14.9474,15.024,14.9218,15.007,87900.0
2008-06-24 11:40:00,17.63,17.85,17.62,17.85,109300.0,15.007,15.1942,14.9985,15.1942,109300.0
2008-06-24 11:50:00,17.84,18.23,17.81,18.11,849500.0,15.1857,15.5177,15.1602,15.4156,849500.0
2008-06-24 12:00:00,18.1,18.2,18.09,18.17,86700.0,15.407,15.4922,15.3985,15.4666,86700.0
2008-06-24 12:10:00,18.2,18.31,18.15,18.15,214800.0,15.4922,15.5858,15.4496,15.4496,214800.0
2008-06-24 12:20:00,18.14,18.28,18.14,18.26,43700.0,15.4411,15.5603,15.4411,15.5432,43700.0
2008-06-24 12:30:00,18.26,18.31,18.26,18.29,29500.0,15.5432,15.5858,15.5432,15.5688,29500.0
2008-06-24 12:40:00,18.29,18.3,18.17,18.17,104000.0,15.5688,15.5773,15.4666,15.4666,104000.0
2008-06-24 12:50:00,18.17,18.17,18.07,18.16,91100.0,15.4666,15.4666,15.3815,15.4581,91100.0
2008-06-24 13:00:00,18.15,18.22,18.14,18.14,80200.0,15.4496,15.5092,15.4411,15.4411,80200.0
2008-06-24 13:10:00,18.15,18.15,18.05,18.07,23400.0,15.4496,15.4496,15.3645,15.3815,23400.0
2008-06-24 13:20:00,18.08,18.11,18.04,18.04,52000.0,15.39,15.4156,15.356,15.356,52000.0
2008-06-24 13:30:00,18.02,18.02,17.92,18.0,156200.0,15.3389,15.3389,15.2538,15.3219,156200.0
2008-06-24 13:40:00,18.0,18.08,17.95,18.07,61000.0,15.3219,15.39,15.2794,15.3815,61000.0
2008-06-24 13:50:00,18.08,18.13,18.08,18.1,66300.0,15.39,15.4326,15.39,15.407,66300.0
2008-06-24 14:00:00,18.11,18.24,18.11,18.2,106800.0,15.4156,15.5262,15.4156,15.4922,106800.0
2008-06-24 14:10:00,18.19,18.19,18.16,18.17,24800.0,15.4837,15.4837,15.4581,15.4666,24800.0
2008-06-24 14:20:00,18.16,18.16,18.12,18.13,14000.0,15.4581,15.4581,15.4241,15.4326,14000.0
2008-06-24 14:30:00,18.13,18.14,18.07,18.07,24100.0,15.4326,15.4411,15.3815,15.3815,24100.0
2008-06-24 14:40:00,18.07,18.07,17.91,17.92,39100.0,15.3815,15.3815,15.2453,15.2538,39100.0
2008-06-24 14:50:00,17.93,17.98,17.91,17.93,236200.0,15.2623,15.3049,15.2453,15.2623,236200.0
2008-06-24 15:00:00,17.92,18.01,17.9,17.95,77000.0,15.2538,15.3304,15.2368,15.2794,77000.0
2008-06-24 15:10:00,17.95,17.97,17.92,17.93,132200.0,15.2794,15.2964,15.2538,15.2623,132200.0
2008-06-24 15:20:00,17.93,17.97,17.89,17.92,46900.0,15.2623,15.2964,15.2283,15.2538,46900.0
2008-06-24 15:30:00,17.92,17.97,17.9,17.91,136600.0,15.2538,15.2964,15.2368,15.2453,136600.0
2008-06-24 15:40:00,17.9,17.98,17.83,17.86,280600.0,15.2368,15.3049,15.1772,15.2027,280600.0
2008-06-24 15:50:00,17.86,17.86,17.79,17.81,411000.0,15.2027,15.2027,15.1432,15.1602,411000.0
2008-06-25 09:30:00,17.99,18.19,17.9,18.19,201200.0,15.3134,15.4837,15.2368,15.4837,201200.0
2008-06-25 09:40:00,18.17,18.25,18.12,18.17,132500.0,15.4666,15.5347,15.4241,15.4666,132500.0
2008-06-25 09:50:00,18.17,18.19,18.13,18.14,90600.0,15.4666,15.4837,15.4326,15.4411,90600.0
2008-06-25 10:00:00,18.14,18.34,18.14,18.21,348200.0,15.4411,15.6113,15.4411,15.5007,348200.0
2008-06-25 10:10:00,18.22,18.23,18.11,18.2,282300.0,15.5092,15.5177,15.4156,15.4922,282300.0
2008-06-25 10:20:00,18.2,18.27,18.2,18.27,61600.0,15.4922,15.5517,15.4922,15.5517,61600.0
2008-06-25 10:30:00,18.27,18.44,18.27,18.41,264100.0,15.5517,15.6965,15.5517,15.6709,264100.0
2008-06-25 10:40:00,18.43,18.61,18.43,18.61,899900.0,15.6879,15.8412,15.6879,15.8412,899900.0
2008-06-25 10:50:00,18.62,18.77,18.55,18.58,344900.0,15.8497,15.9774,15.7901,15.8156,344900.0
2008-06-25 11:00:00,18.58,18.72,18.58,18.72,200200.0,15.8156,15.9348,15.8156,15.9348,200200.0
2008-06-25 11:10:00,18.72,18.72,18.56,18.6,147500.0,15.9348,15.9348,15.7986,15.8327,147500.0
2008-06-25 11:20:00,18.62,18.67,18.62,18.62,19200.0,15.8497,15.8922,15.8497,15.8497,19200.0
2008-06-25 11:30:00,18.61,18.62,18.53,18.55,228300.0,15.8412,15.8497,15.7731,15.7901,228300.0
2008-06-25 11:40:00,18.55,18.55,18.33,18.36,160600.0,15.7901,15.7901,15.6028,15.6284,160600.0
2008-06-25 11:50:00,18.35,18.43,18.34,18.39,350600.0,15.6198,15.6879,15.6113,15.6539,350600.0
2008-06-25 12:00:00,18.39,18.39,18.31,18.32,220500.0,15.6539,15.6539,15.5858,15.5943,220500.0
2008-06-25 12:10:00,18.32,18.38,18.31,18.38,69000.0,15.5943,15.6454,15.5858,15.6454,69000.0
2008-06-25 12:20:00,18.37,18.45,18.37,18.43,23000.0,15.6369,15.705,15.6369,15.6879,23000.0
2008-06-25 12:30:00,18.43,18.44,18.41,18.42,19000.0,15.6879,15.6965,15.6709,15.6794,19000.0
2008-06-25 12:40:00,18.42,18.42,18.35,18.35,40800.0,15.6794,15.6794,15.6198,15.6198,40800.0
2008-06-25 12:50:00,18.35,18.38,18.33,18.33,135400.0,15.6198,15.6454,15.6028,15.6028,135400.0
2008-06-25 13:00:00,18.33,18.33,18.27,18.27,91700.0,15.6028,15.6028,15.5517,15.5517,91700.0
2008-06-25 13:10:00,18.27,18.31,18.26,18.29,104700.0,15.5517,15.5858,15.5432,15.5688,104700.0
2008-06-25 13:20:00,18.29,18.29,18.26,18.27,94800.0,15.5688,15.5688,15.5432,15.5517,94800.0
2008-06-25 13:30:00,18.26,18.28,18.25,18.28,10400.0,15.5432,15.5603,15.5347,15.5603,10400.0
2008-06-25 13:40:00,18.29,18.33,18.25,18.26,156400.0,15.5688,15.6028,15.5347,15.5432,156400.0
2008-06-25 13:50:00,18.26,18.27,18.13,18.13,334800.0,15.5432,15.5517,15.4326,15.4326,334800.0
2008-06-25 14:00:00,18.14,18.19,18.1,18.18,256300.0,15.4411,15.4837,15.407,15.4751,256300.0
2008-06-25 14:10:00,18.17,18.24,17.99,18.18,407100.0,15.4666,15.5262,15.3134,15.4751,407100.0
2008-06-25 14:20:00,18.19,18.23,18.0,18.0,79700.0,15.4837,15.5177,15.3219,15.3219,79700.0
2008-06-25 14:30:00,17.96,18.15,17.91,18.08,96300.0,15.2879,15.4496,15.2453,15.39,96300.0
2008-06-25 14:40:00,18.08,18.11,17.94,18.05,162600.0,15.39,15.4156,15.2708,15.3645,162600.0
2008-06-25 14:50:00,18.07,18.16,18.04,18.14,79400.0,15.3815,15.4581,15.356,15.4411,79400.0
2008-06-25 15:00:00,18.14,18.28,18.1,18.21,153200.0,15.4411,15.5603,15.407,15.5007,153200.0
2008-06-25 15:10:00,18.21,18.21,18.06,18.06,64400.0,15.5007,15.5007,15.373,15.373,64400.0
2008-06-25 15:20:00,18.05,18.05,17.93,18.0,110600.0,15.3645,15.3645,15.2623,15.3219,110600.0
2008-06-25 15:30:00,18.0,18.0,17.8,17.86,242600.0,15.3219,15.3219,15.1517,15.2027,242600.0
2008-06-25 15:40:00,17.85,17.91,17.84,17.84,87800.0,15.1942,15.2453,15.1857,15.1857,87800.0
2008-06-25 15:50:00,17.85,17.98,17.85,17.98,99200.0,15.1942,15.3049,15.1942,15.3049,99200.0
2008-06-26 09:30:00,17.62,17.7,17.46,17.61,193700.0,14.9985,15.0666,14.8623,14.9899,193700.0
2008-06-26 09:40:00,17.62,17.65,17.42,17.46,232300.0,14.9985,15.024,14.8282,14.8623,232300.0
2008-06-26 09:50:00,17.46,17.46,17.25,17.26,238000.0,14.8623,14.8623,14.6835,14.692,238000.0
2008-06-26 10:00:00,17.27,17.45,17.27,17.36,411400.0,14.7005,14.8538,14.7005,14.7771,411400.0
2008-06-26 10:10:00,17.37,17.44,17.31,17.31,289000.0,14.7857,14.8452,14.7346,14.7346,289000.0
2008-06-26 10:20:00,17.31,17.47,17.29,17.41,1102300.0,14.7346,14.8708,14.7176,14.8197,1102300.0
2008-06-26 10:30:00,17.4,17.5,17.4,17.45,270500.0,14.8112,14.8963,14.8112,14.8538,270500.0
2008-06-26 10:40:00,17.44,17.47,17.26,17.38,712300.0,14.8452,14.8708,14.692,14.7942,712300.0
2008-06-26 10:50:00,17.38,17.41,17.32,17.32,123100.0,14.7942,14.8197,14.7431,14.7431,123100.0
2008-06-26 11:00:00,17.32,17.44,17.23,17.44,470000.0,14.7431,14.8452,14.6665,14.8452,470000.0
2008-06-26 11:10:00,17.43,17.44,17.27,17.27,157500.0,14.8367,14.8452,14.7005,14.7005,157500.0
2008-06-26 11:20:00,17.27,17.29,17.16,17.16,228700.0,14.7005,14.7176,14.6069,14.6069,228700.0
2008-06-26 11:30:00,17.16,17.23,17.13,17.17,296800.0,14.6069,14.6665,14.5814,14.6154,296800.0
2008-06-26 11:40:00,17.17,17.32,17.16,17.3,287600.0,14.6154,14.7431,14.6069,14.7261,287600.0
2008-06-26 11:50:00,17.29,17.4,17.27,17.4,303000.0,14.7176,14.8112,14.7005,14.8112,303000.0
2008-06-26 12:00:00,17.4,17.42,17.33,17.35,57800.0,14.8112,14.8282,14.7516,14.7686,57800.0
2008-06-26 12:10:00,17.34,17.35,17.31,17.31,21900.0,14.7601,14.7686,14.7346,14.7346,21900.0
2008-06-26 12:20:00,17.32,17.38,17.25,17.25,116600.0,14.7431,14.7942,14.6835,14.6835,116600.0
2008-06-26 12:30:00,17.26,17.26,17.12,17.15,238900.0,14.692,14.692,14.5728,14.5984,238900.0
2008-06-26 12:40:00,17.15,17.18,17.1,17.11,110900.0,14.5984,14.6239,14.5558,14.5643,110900.0
2008-06-26 12:50:00,17.11,17.16,17.08,17.12,97800.0,14.5643,14.6069,14.5388,14.5728,97800.0
2008-06-26 13:00:00,17.12,17.35,17.12,17.35,449100.0,14.5728,14.7686,14.5728,14.7686,449100.0
2008-06-26 13:10:00,17.33,17.41,17.32,17.4,655900.0,14.7516,14.8197,14.7431,14.8112,655900.0
2008-06-26 13:20:00,17.4,17.42,17.38,17.4,1367800.0,14.8112,14.8282,14.7942,14.8112,1367800.0
2008-06-26 13:30:00,17.4,17.43,17.37,17.4,449800.0,14.8112,14.8367,14.7857,14.8112,449800.0
2008-06-26 13:40:00,17.42,17.45,17.39,17.42,51300.0,14.8282,14.8538,14.8027,14.8282,51300.0
2008-06-26 13:50:00,17.42,17.5,17.42,17.47,60600.0,14.8282,14.8963,14.8282,14.8708,60600.0
2008-06-26 14:00:00,17.47,17.69,17.44,17.64,1056200.0,14.8708,15.058,14.8452,15.0155,1056200.0
2008-06-26 14:10:00,17.64,17.65,17.44,17.45,54400.0,15.0155,15.024,14.8452,14.8538,54400.0
2008-06-26 14:20:00,17.43,17.46,17.37,17.41,34200.0,14.8367,14.8623,14.7857,14.8197,34200.0
2008-06-26 14:30:00,17.41,17.45,17.36,17.36,83200.0,14.8197,14.8538,14.7771,14.7771,83200.0
2008-06-26 14:40:00,17.35,17.44,17.29,17.29,39000.0,14.7686,14.8452,14.7176,14.7176,39000.0
2008-06-26 14:50:00,17.29,17.37,17.29,17.36,109800.0,14.7176,14.7857,14.7176,14.7771,109800.0
2008-06-26 15:00:00,17.36,17.39,17.34,17.36,150600.0,14.7771,14.8027,14.7601,14.7771,150600.0
2008-06-26 15:10:00,17.35,17.42,17.33,17.37,428100.0,14.7686,14.8282,14.7516,14.7857,428100.0
2008-06-26 15:20:00,17.36,17.46,17.33,17.42,122700.0,14.7771,14.8623,14.7516,14.8282,122700.0
2008-06-26 15:30:00,17.4,17.4,17.29,17.31,490100.0,14.8112,14.8112,14.7176,14.7346,490100.0
2008-06-26 15:40:00,17.31,17.31,17.2,17.28,971800.0,14.7346,14.7346,14.6409,14.709,971800.0
2008-06-26 15:50:00,17.26,17.28,17.13,17.21,713300.0,14.692,14.709,14.5814,14.6495,713300.0
2008-06-27 09:30:00,17.04,17.25,16.92,16.93,327600.0,14.5048,14.6835,14.4026,14.4111,327600.0
2008-06-27 09:40:00,16.94,16.94,16.82,16.86,194600.0,14.4196,14.4196,14.3175,14.3515,194600.0
2008-06-27 09:50:00,16.84,17.03,16.83,16.93,144500.0,14.3345,14.4962,14.326,14.4111,144500.0
2008-06-27 10:00:00,16.94,17.14,16.92,17.13,175700.0,14.4196,14.5899,14.4026,14.5814,175700.0
2008-06-27 10:10:00,17.13,17.15,17.04,17.05,126700.0,14.5814,14.5984,14.5048,14.5133,126700.0
2008-06-27 10:20:00,17.05,17.06,16.93,16.93,199300.0,14.5133,14.5218,14.4111,14.4111,199300.0
2008-06-27 10:30:00,16.94,17.12,16.94,17.06,336400.0,14.4196,14.5728,14.4196,14.5218,336400.0
2008-06-27 10:40:00,17.07,17.08,16.95,16.95,372700.0,14.5303,14.5388,14.4281,14.4281,372700.0
2008-06-27 10:50:00,16.95,16.95,16.8,16.93,466400.0,14.4281,14.4281,14.3005,14.4111,466400.0
2008-06-27 11:00:00,16.93,16.96,16.89,16.9,215700.0,14.4111,14.4367,14.3771,14.3856,215700.0
2008-06-27 11:10:00,16.9,16.93,16.89,16.93,134300.0,14.3856,14.4111,14.3771,14.4111,134300.0
2008-06-27 11:20:00,16.93,17.03,16.9,17.0,122000.0,14.4111,14.4962,14.3856,14.4707,122000.0
2008-06-27 11:30:00,17.0,17.0,16.91,16.96,234100.0,14.4707,14.4707,14.3941,14.4367,234100.0
2008-06-27 11:40:00,16.97,17.02,16.95,17.02,66100.0,14.4452,14.4877,14.4281,14.4877,66100.0
2008-06-27 11:50:00,17.01,17.14,17.0,17.14,1172600.0,14.4792,14.5899,14.4707,14.5899,1172600.0
2008-06-27 12:00:00,17.14,17.29,17.13,17.27,447200.0,14.5899,14.7176,14.5814,14.7005,447200.0
2008-06-27 12:10:00,17.27,17.29,17.17,17.29,197600.0,14.7005,14.7176,14.6154,14.7176,197600.0
2008-06-27 12:20:00,17.28,17.37,17.28,17.3,174300.0,14.709,14.7857,14.709,14.7261,174300.0
2008-06-27 12:30:00,17.29,17.33,17.27,17.28,195600.0,14.7176,14.7516,14.7005,14.709,195600.0
2008-06-27 12:40:00,17.26,17.29,17.0,17.27,189100.0,14.692,14.7176,14.4707,14.7005,189100.0
2008-06-27 12:50:00,17.28,17.35,17.25,17.31,140700.0,14.709,14.7686,14.6835,14.7346,140700.0
2008-06-27 13:00:00,17.29,17.29,17.16,17.16,95600.0,14.7176,14.7176,14.6069,14.6069,95600.0
2008-06-27 13:10:00,17.16,17.16,17.1,17.14,60100.0,14.6069,14.6069,14.5558,14.5899,60100.0
2008-06-27 13:20:00,17.14,17.14,17.04,17.05,272200.0,14.5899,14.5899,14.5048,14.5133,272200.0
2008-06-27 13:30:00,17.06,17.06,16.92,16.92,176100.0,14.5218,14.5218,14.4026,14.4026,176100.0
2008-06-27 13:40:00,16.92,16.93,16.89,16.92,81200.0,14.4026,14.4111,14.3771,14.4026,81200.0
2008-06-27 13:50:00,16.93,17.05,16.93,17.01,183700.0,14.4111,14.5133,14.4111,14.4792,183700.0
2008-06-27 14:00:00,17.01,17.03,16.97,17.03,99600.0,14.4792,14.4962,14.4452,14.4962,99600.0
2008-06-27 14:10:00,17.03,17.1,17.0,17.06,186900.0,14.4962,14.5558,14.4707,14.5218,186900.0
2008-06-27 14:20:00,17.06,17.21,17.02,17.19,166500.0,14.5218,14.6495,14.4877,14.6324,166500.0
2008-06-27 14:30:00,17.19,17.24,17.18,17.22,121300.0,14.6324,14.675,14.6239,14.658,121300.0
2008-06-27 14:40:00,17.22,17.23,17.17,17.21,204300.0,14.658,14.6665,14.6154,14.6495,204300.0
2008-06-27 14:50:00,17.21,17.26,17.21,17.26,156500.0,14.6495,14.692,14.6495,14.692,156500.0
2008-06-27 15:00:00,17.26,17.26,17.18,17.22,161800.0,14.692,14.692,14.6239,14.658,161800.0
2008-06-27 15:10:00,17.22,17.28,17.21,17.27,168600.0,14.658,14.709,14.6495,14.7005,168600.0
2008-06-27 15:20:00,17.27,17.28,17.19,17.2,147600.0,14.7005,14.709,14.6324,14.6409,147600.0
2008-06-27 15:30:00,17.19,17.22,17.16,17.18,100600.0,14.6324,14.658,14.6069,14.6239,100600.0
2008-06-27 15:40:00,17.19,17.26,17.17,17.23,221100.0,14.6324,14.692,14.6154,14.6665,221100.0
2008-06-27 15:50:00,17.22,17.23,17.16,17.2,130800.0,14.658,14.6665,14.6069,14.6409,130800.0
2008-06-30 09:30:00,17.11,17.29,16.96,17.0,192600.0,14.5643,14.7176,14.4367,14.4707,192600.0
2008-06-30 09:40:00,17.0,17.1,16.93,16.93,303600.0,14.4707,14.5558,14.4111,14.4111,303600.0
2008-06-30 09:50:00,16.93,16.96,16.79,16.81,313600.0,14.4111,14.4367,14.2919,14.309,313600.0
2008-06-30 10:00:00,16.81,16.88,16.78,16.82,130700.0,14.309,14.3686,14.2834,14.3175,130700.0
2008-06-30 10:10:00,16.83,16.91,16.8,16.82,61900.0,14.326,14.3941,14.3005,14.3175,61900.0
2008-06-30 10:20:00,16.81,16.89,16.81,16.87,41200.0,14.309,14.3771,14.309,14.36,41200.0
2008-06-30 10:30:00,16.89,16.9,16.81,16.85,28100.0,14.3771,14.3856,14.309,14.343,28100.0
2008-06-30 10:40:00,16.84,16.84,16.78,16.83,25300.0,14.3345,14.3345,14.2834,14.326,25300.0
2008-06-30 10:50:00,16.82,16.89,16.77,16.86,93300.0,14.3175,14.3771,14.2749,14.3515,93300.0
2008-06-30 11:00:00,16.88,16.89,16.81,16.81,38200.0,14.3686,14.3771,14.309,14.309,38200.0
2008-06-30 11:10:00,16.82,16.97,16.82,16.97,24000.0,14.3175,14.4452,14.3175,14.4452,24000.0
2008-06-30 11:20:00,16.98,17.15,16.94,17.14,140000.0,14.4537,14.5984,14.4196,14.5899,140000.0
2008-06-30 11:30:00,17.14,17.15,17.01,17.03,76700.0,14.5899,14.5984,14.4792,14.4962,76700.0
2008-06-30 11:40:00,17.03,17.08,17.0,17.01,79500.0,14.4962,14.5388,14.4707,14.4792,79500.0
2008-06-30 11:50:00,17.0,17.09,17.0,17.04,129300.0,14.4707,14.5473,14.4707,14.5048,129300.0
2008-06-30 12:00:00,17.04,17.05,16.99,17.02,24100.0,14.5048,14.5133,14.4622,14.4877,24100.0
2008-06-30 12:10:00,17.01,17.06,17.01,17.02,23200.0,14.4792,14.5218,14.4792,14.4877,23200.0
2008-06-30 12:20:00,17.03,17.04,17.0,17.04,30600.0,14.4962,14.5048,14.4707,14.5048,30600.0
2008-06-30 12:30:00,17.04,17.06,16.98,16.98,55600.0,14.5048,14.5218,14.4537,14.4537,55600.0
2008-06-30 12:40:00,16.98,17.02,16.91,17.01,91800.0,14.4537,14.4877,14.3941,14.4792,91800.0
2008-06-30 12:50:00,17.0,17.0,16.9,16.91,54800.0,14.4707,14.4707,14.3856,14.3941,54800.0
2008-06-30 13:00:00,16.9,16.92,16.81,16.81,120900.0,14.3856,14.4026,14.309,14.309,120900.0
2008-06-30 13:10:00,16.82,16.87,16.8,16.84,93300.0,14.3175,14.36,14.3005,14.3345,93300.0
2008-06-30 13:20:00,16.84,16.85,16.78,16.78,54200.0,14.3345,14.343,14.2834,14.2834,54200.0
2008-06-30 13:30:00,16.78,16.79,16.73,16.74,55900.0,14.2834,14.2919,14.2409,14.2494,55900.0
2008-06-30 13:40:00,16.74,16.77,16.72,16.74,159500.0,14.2494,14.2749,14.2324,14.2494,159500.0
2008-06-30 13:50:00,16.73,16.73,16.67,16.72,150800.0,14.2409,14.2409,14.1898,14.2324,150800.0
2008-06-30 14:00:00,16.73,16.81,16.73,16.76,219300.0,14.2409,14.309,14.2409,14.2664,219300.0
2008-06-30 14:10:00,16.77,16.77,16.73,16.75,101400.0,14.2749,14.2749,14.2409,14.2579,101400.0
2008-06-30 14:20:00,16.75,16.78,16.73,16.77,44400.0,14.2579,14.2834,14.2409,14.2749,44400.0
2008-06-30 14:30:00,16.78,16.78,16.68,16.7,89800.0,14.2834,14.2834,14.1983,14.2153,89800.0
2008-06-30 14:40:00,16.7,16.74,16.69,16.74,102200.0,14.2153,14.2494,14.2068,14.2494,102200.0
2008-06-30 14:50:00,16.74,16.76,16.71,16.71,60800.0,14.2494,14.2664,14.2238,14.2238,60800.0
2008-06-30 15:00:00,16.71,16.75,16.71,16.74,112400.0,14.2238,14.2579,14.2238,14.2494,112400.0
2008-06-30 15:10:00,16.73,16.77,16.73,16.75,136700.0,14.2409,14.2749,14.2409,14.2579,136700.0
2008-06-30 15:20:00,16.75,16.77,16.73,16.74,120800.0,14.2579,14.2749,14.2409,14.2494,120800.0
2008-06-30 15:30:00,16.74,16.74,16.69,16.7,238500.0,14.2494,14.2494,14.2068,14.2153,238500.0
2008-06-30 15:40:00,16.7,16.71,16.59,16.62,499900.0,14.2153,14.2238,14.1217,14.1472,499900.0
2008-06-30 15:50:00,16.62,16.62,16.5,16.5,1210200.0,14.1472,14.1472,14.0451,14.0451,1210200.0
2008-07-01 09:30:00,16.46,16.46,16.15,16.15,146800.0,14.011,14.011,13.7472,13.7472,146800.0
2008-07-01 09:40:00,16.14,16.3,16.13,16.3,97800.0,13.7387,13.8749,13.7301,13.8749,97800.0
2008-07-01 09:50:00,16.3,16.39,16.24,16.31,149300.0,13.8749,13.9515,13.8238,13.8834,149300.0
2008-07-01 10:00:00,16.31,16.58,16.31,16.5,566000.0,13.8834,14.1132,13.8834,14.0451,566000.0
2008-07-01 10:10:00,16.5,16.53,16.34,16.42,404300.0,14.0451,14.0706,13.9089,13.977,404300.0
2008-07-01 10:20:00,16.42,16.54,16.42,16.53,75000.0,13.977,14.0791,13.977,14.0706,75000.0
2008-07-01 10:30:00,16.54,16.69,16.53,16.66,74400.0,14.0791,14.2068,14.0706,14.1813,74400.0
2008-07-01 10:40:00,16.67,16.67,16.54,16.56,230600.0,14.1898,14.1898,14.0791,14.0962,230600.0
2008-07-01 10:50:00,16.57,16.63,16.5,16.63,30700.0,14.1047,14.1558,14.0451,14.1558,30700.0
2008-07-01 11:00:00,16.62,16.65,16.53,16.53,70800.0,14.1472,14.1728,14.0706,14.0706,70800.0
2008-07-01 11:10:00,16.52,16.6,16.45,16.45,22900.0,14.0621,14.1302,14.0025,14.0025,22900.0
2008-07-01 11:20:00,16.44,16.44,16.31,16.31,59900.0,13.994,13.994,13.8834,13.8834,59900.0
2008-07-01 11:30:00,16.32,16.38,16.31,16.35,91600.0,13.8919,13.9429,13.8834,13.9174,91600.0
2008-07-01 11:40:00,16.34,16.34,16.23,16.23,178000.0,13.9089,13.9089,13.8153,13.8153,178000.0
2008-07-01 11:50:00,16.24,16.26,16.19,16.2,51300.0,13.8238,13.8408,13.7812,13.7897,51300.0
2008-07-01 12:00:00,16.2,16.24,16.15,16.23,86700.0,13.7897,13.8238,13.7472,13.8153,86700.0
2008-07-01 12:10:00,16.23,16.24,16.05,16.09,144800.0,13.8153,13.8238,13.662,13.6961,144800.0
2008-07-01 12:20:00,16.09,16.1,16.0,16.04,49200.0,13.6961,13.7046,13.6195,13.6535,49200.0
2008-07-01 12:30:00,16.04,16.07,16.0,16.04,109500.0,13.6535,13.6791,13.6195,13.6535,109500.0
2008-07-01 12:40:00,16.05,16.05,15.93,15.98,113000.0,13.662,13.662,13.5599,13.6025,113000.0
2008-07-01 12:50:00,16.0,16.05,15.97,16.04,52700.0,13.6195,13.662,13.5939,13.6535,52700.0
2008-07-01 13:00:00,16.05,16.09,15.97,15.97,91600.0,13.662,13.6961,13.5939,13.5939,91600.0
2008-07-01 13:10:00,15.98,16.05,15.97,16.04,58200.0,13.6025,13.662,13.5939,13.6535,58200.0
2008-07-01 13:20:00,16.04,16.11,16.04,16.1,44800.0,13.6535,13.7131,13.6535,13.7046,44800.0
2008-07-01 13:30:00,16.09,16.12,16.06,16.12,18800.0,13.6961,13.7216,13.6706,13.7216,18800.0
2008-07-01 13:40:00,16.12,16.22,16.09,16.21,79700.0,13.7216,13.8068,13.6961,13.7982,79700.0
2008-07-01 13:50:00,16.22,16.29,16.21,16.22,385700.0,13.8068,13.8663,13.7982,13.8068,385700.0
2008-07-01 14:00:00,16.21,16.33,16.21,16.29,64300.0,13.7982,13.9004,13.7982,13.8663,64300.0
2008-07-01 14:10:00,16.29,16.4,16.29,16.38,433300.0,13.8663,13.96,13.8663,13.9429,433300.0
2008-07-01 14:20:00,16.38,16.5,16.38,16.42,336000.0,13.9429,14.0451,13.9429,13.977,336000.0
2008-07-01 14:30:00,16.39,16.5,16.34,16.49,196800.0,13.9515,14.0451,13.9089,14.0366,196800.0
2008-07-01 14:40:00,16.49,16.74,16.49,16.6,110800.0,14.0366,14.2494,14.0366,14.1302,110800.0
2008-07-01 14:50:00,16.6,16.65,16.59,16.61,80500.0,14.1302,14.1728,14.1217,14.1387,80500.0
2008-07-01 15:00:00,16.61,16.63,16.53,16.59,142100.0,14.1387,14.1558,14.0706,14.1217,142100.0
2008-07-01 15:10:00,16.6,16.61,16.46,16.47,120100.0,14.1302,14.1387,14.011,14.0196,120100.0
2008-07-01 15:20:00,16.47,16.56,16.46,16.51,82800.0,14.0196,14.0962,14.011,14.0536,82800.0
2008-07-01 15:30:00,16.51,16.65,16.5,16.65,136000.0,14.0536,14.1728,14.0451,14.1728,136000.0
2008-07-01 15:40:00,16.66,16.69,16.61,16.63,194000.0,14.1813,14.2068,14.1387,14.1558,194000.0
2008-07-01 15:50:00,16.64,16.73,16.63,16.73,233100.0,14.1643,14.2409,14.1558,14.2409,233100.0
2008-07-02 09:30:00,16.83,16.91,16.63,16.78,175000.0,14.326,14.3941,14.1558,14.2834,175000.0
2008-07-02 09:40:00,16.75,16.75,16.47,16.47,65100.0,14.2579,14.2579,14.0196,14.0196,65100.0
2008-07-02 09:50:00,16.51,16.62,16.5,16.61,92500.0,14.0536,14.1472,14.0451,14.1387,92500.0
2008-07-02 10:00:00,16.61,16.75,16.6,16.64,243200.0,14.1387,14.2579,14.1302,14.1643,243200.0
2008-07-02 10:10:00,16.63,16.66,16.48,16.53,135100.0,14.1558,14.1813,14.0281,14.0706,135100.0
2008-07-02 10:20:00,16.54,16.61,16.54,16.58,34800.0,14.0791,14.1387,14.0791,14.1132,34800.0
2008-07-02 10:30:00,16.59,16.61,16.49,16.5,95500.0,14.1217,14.1387,14.0366,14.0451,95500.0
2008-07-02 10:40:00,16.5,16.72,16.5,16.71,53300.0,14.0451,14.2324,14.0451,14.2238,53300.0
2008-07-02 10:50:00,16.72,16.74,16.64,16.64,41200.0,14.2324,14.2494,14.1643,14.1643,41200.0
2008-07-02 11:00:00,16.63,16.63,16.51,16.59,50600.0,14.1558,14.1558,14.0536,14.1217,50600.0
2008-07-02 11:10:00,16.6,16.63,16.56,16.59,23400.0,14.1302,14.1558,14.0962,14.1217,23400.0
2008-07-02 11:20:00,16.59,16.59,16.39,16.39,58300.0,14.1217,14.1217,13.9515,13.9515,58300.0
2008-07-02 11:30:00,16.4,16.41,16.34,16.34,31500.0,13.96,13.9685,13.9089,13.9089,31500.0
2008-07-02 11:40:00,16.36,16.37,16.28,16.28,74700.0,13.9259,13.9344,13.8578,13.8578,74700.0
2008-07-02 11:50:00,16.27,16.27,16.2,16.26,29600.0,13.8493,13.8493,13.7897,13.8408,29600.0
2008-07-02 12:00:00,16.27,16.31,16.26,16.3,22200.0,13.8493,13.8834,13.8408,13.8749,22200.0
2008-07-02 12:10:00,16.31,16.32,16.28,16.28,46300.0,13.8834,13.8919,13.8578,13.8578,46300.0
2008-07-02 12:20:00,16.28,16.28,16.2,16.22,24200.0,13.8578,13.8578,13.7897,13.8068,24200.0
2008-07-02 12:30:00,16.23,16.31,16.23,16.3,71600.0,13.8153,13.8834,13.8153,13.8749,71600.0
2008-07-02 12:40:00,16.29,16.31,16.24,16.24,27100.0,13.8663,13.8834,13.8238,13.8238,27100.0
2008-07-02 12:50:00,16.25,16.3,16.24,16.24,34800.0,13.8323,13.8749,13.8238,13.8238,34800.0
2008-07-02 13:00:00,16.24,16.25,16.21,16.21,21300.0,13.8238,13.8323,13.7982,13.7982,21300.0
2008-07-02 13:10:00,16.21,16.26,16.21,16.25,12100.0,13.7982,13.8408,13.7982,13.8323,12100.0
2008-07-02 13:20:00,16.26,16.31,16.25,16.3,15300.0,13.8408,13.8834,13.8323,13.8749,15300.0
2008-07-02 13:30:00,16.32,16.33,16.29,16.31,11000.0,13.8919,13.9004,13.8663,13.8834,11000.0
2008-07-02 13:40:00,16.32,16.38,16.32,16.38,12000.0,13.8919,13.9429,13.8919,13.9429,12000.0
2008-07-02 13:50:00,16.37,16.45,16.37,16.41,20100.0,13.9344,14.0025,13.9344,13.9685,20100.0
2008-07-02 14:00:00,16.41,16.45,16.36,16.37,35500.0,13.9685,14.0025,13.9259,13.9344,35500.0
2008-07-02 14:10:00,16.37,16.39,16.37,16.39,31600.0,13.9344,13.9515,13.9344,13.9515,31600.0
2008-07-02 14:20:00,16.38,16.38,16.21,16.21,57700.0,13.9429,13.9429,13.7982,13.7982,57700.0
2008-07-02 14:30:00,16.2,16.26,16.14,16.15,64400.0,13.7897,13.8408,13.7387,13.7472,64400.0
2008-07-02 14:40:00,16.14,16.19,16.13,16.19,108800.0,13.7387,13.7812,13.7301,13.7812,108800.0
2008-07-02 14:50:00,16.19,16.19,16.13,16.14,63900.0,13.7812,13.7812,13.7301,13.7387,63900.0
2008-07-02 15:00:00,16.14,16.17,16.09,16.1,70700.0,13.7387,13.7642,13.6961,13.7046,70700.0
2008-07-02 15:10:00,16.1,16.18,16.08,16.11,52400.0,13.7046,13.7727,13.6876,13.7131,52400.0
2008-07-02 15:20:00,16.11,16.14,16.03,16.04,229600.0,13.7131,13.7387,13.645,13.6535,229600.0
2008-07-02 15:30:00,16.04,16.08,16.0,16.05,306000.0,13.6535,13.6876,13.6195,13.662,306000.0
2008-07-02 15:40:00,16.04,16.05,15.96,15.98,165400.0,13.6535,13.662,13.5854,13.6025,165400.0
2008-07-02 15:50:00,15.99,16.0,15.94,15.94,157300.0,13.611,13.6195,13.5684,13.5684,157300.0
2008-07-03 08:50:00,16.0,16.0,16.0,16.0,1500.0,13.6195,13.6195,13.6195,13.6195,1500.0
2008-07-03 09:00:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:10:00,16.0,16.0,16.0,16.0,0.0,13.6195,13.6195,13.6195,13.6195,0.0
2008-07-03 09:20:00,16.01,16.01,16.0,16.0,500.0,13.628,13.628,13.6195,13.6195,500.0
2008-07-03 09:30:00,16.16,16.16,15.88,15.9,39600.0,13.7557,13.7557,13.5173,13.5344,39600.0
2008-07-03 09:40:00,15.9,15.93,15.65,15.7,91600.0,13.5344,13.5599,13.3216,13.3641,91600.0
2008-07-03 09:50:00,15.68,15.79,15.65,15.73,74000.0,13.3471,13.4407,13.3216,13.3897,74000.0
2008-07-03 10:00:00,15.71,15.72,15.57,15.7,112000.0,13.3726,13.3811,13.2535,13.3641,112000.0
2008-07-03 10:10:00,15.7,15.85,15.67,15.85,64100.0,13.3641,13.4918,13.3386,13.4918,64100.0
2008-07-03 10:20:00,15.82,15.89,15.75,15.87,57100.0,13.4663,13.5259,13.4067,13.5088,57100.0
2008-07-03 10:30:00,15.86,15.88,15.75,15.88,61800.0,13.5003,13.5173,13.4067,13.5173,61800.0
2008-07-03 10:40:00,15.88,15.88,15.75,15.86,85000.0,13.5173,13.5173,13.4067,13.5003,85000.0
2008-07-03 10:50:00,15.86,15.89,15.81,15.85,68900.0,13.5003,13.5259,13.4578,13.4918,68900.0
2008-07-03 11:00:00,15.85,16.04,15.85,16.04,142900.0,13.4918,13.6535,13.4918,13.6535,142900.0
2008-07-03 11:10:00,16.05,16.05,15.97,15.98,43000.0,13.662,13.662,13.5939,13.6025,43000.0
2008-07-03 11:20:00,15.98,16.06,15.92,16.06,55700.0,13.6025,13.6706,13.5514,13.6706,55700.0
2008-07-03 11:30:00,16.06,16.06,15.9,15.96,63100.0,13.6706,13.6706,13.5344,13.5854,63100.0
2008-07-03 11:40:00,15.96,15.97,15.92,15.96,53200.0,13.5854,13.5939,13.5514,13.5854,53200.0
2008-07-03 11:50:00,15.96,15.99,15.96,15.98,27500.0,13.5854,13.611,13.5854,13.6025,27500.0
2008-07-03 12:00:00,15.98,16.0,15.91,15.92,52800.0,13.6025,13.6195,13.5429,13.5514,52800.0
2008-07-03 12:10:00,15.91,15.93,15.86,15.92,41400.0,13.5429,13.5599,13.5003,13.5514,41400.0
2008-07-03 12:20:00,15.92,15.98,15.92,15.98,42700.0,13.5514,13.6025,13.5514,13.6025,42700.0
2008-07-03 12:30:00,15.98,15.98,15.87,15.94,72000.0,13.6025,13.6025,13.5088,13.5684,72000.0
2008-07-03 12:40:00,15.94,16.03,15.91,16.03,78100.0,13.5684,13.645,13.5429,13.645,78100.0
2008-07-03 12:50:00,16.03,16.03,15.97,15.98,147400.0,13.645,13.645,13.5939,13.6025,147400.0
2008-07-07 09:30:00,15.98,16.21,15.98,16.18,54400.0,13.6025,13.7982,13.6025,13.7727,54400.0
2008-07-07 09:40:00,16.18,16.18,15.99,16.07,76900.0,13.7727,13.7727,13.611,13.6791,76900.0
2008-07-07 09:50:00,16.07,16.09,15.85,15.86,70400.0,13.6791,13.6961,13.4918,13.5003,70400.0
2008-07-07 10:00:00,15.86,15.87,15.76,15.86,131500.0,13.5003,13.5088,13.4152,13.5003,131500.0
2008-07-07 10:10:00,15.85,15.85,15.72,15.72,64700.0,13.4918,13.4918,13.3811,13.3811,64700.0
2008-07-07 10:20:00,15.72,15.79,15.69,15.76,95600.0,13.3811,13.4407,13.3556,13.4152,95600.0
2008-07-07 10:30:00,15.75,15.85,15.71,15.81,125200.0,13.4067,13.4918,13.3726,13.4578,125200.0
2008-07-07 10:40:00,15.8,15.8,15.69,15.69,38800.0,13.4492,13.4492,13.3556,13.3556,38800.0
2008-07-07 10:50:00,15.68,15.68,15.48,15.48,108300.0,13.3471,13.3471,13.1769,13.1769,108300.0
2008-07-07 11:00:00,15.47,15.51,15.44,15.47,627000.0,13.1683,13.2024,13.1428,13.1683,627000.0
2008-07-07 11:10:00,15.46,15.51,15.43,15.51,116200.0,13.1598,13.2024,13.1343,13.2024,116200.0
2008-07-07 11:20:00,15.52,15.53,15.46,15.47,101000.0,13.2109,13.2194,13.1598,13.1683,101000.0
2008-07-07 11:30:00,15.48,15.5,15.44,15.47,58300.0,13.1769,13.1939,13.1428,13.1683,58300.0
2008-07-07 11:40:00,15.47,15.48,15.44,15.44,55100.0,13.1683,13.1769,13.1428,13.1428,55100.0
2008-07-07 11:50:00,15.44,15.53,15.43,15.53,48100.0,13.1428,13.2194,13.1343,13.2194,48100.0
2008-07-07 12:00:00,15.53,15.55,15.53,15.54,13600.0,13.2194,13.2364,13.2194,13.2279,13600.0
2008-07-07 12:10:00,15.54,15.55,15.35,15.36,70900.0,13.2279,13.2364,13.0662,13.0747,70900.0
2008-07-07 12:20:00,15.37,15.37,15.24,15.24,106800.0,13.0832,13.0832,12.9726,12.9726,106800.0
2008-07-07 12:30:00,15.25,15.27,15.19,15.24,275600.0,12.9811,12.9981,12.93,12.9726,275600.0
2008-07-07 12:40:00,15.26,15.3,15.17,15.17,114200.0,12.9896,13.0236,12.913,12.913,114200.0
2008-07-07 12:50:00,15.17,15.19,15.02,15.02,73300.0,12.913,12.93,12.7853,12.7853,73300.0
2008-07-07 13:00:00,15.02,15.07,15.01,15.03,65600.0,12.7853,12.8279,12.7768,12.7938,65600.0
2008-07-07 13:10:00,15.03,15.08,15.0,15.08,130800.0,12.7938,12.8364,12.7683,12.8364,130800.0
2008-07-07 13:20:00,15.08,15.09,15.0,15.0,100800.0,12.8364,12.8449,12.7683,12.7683,100800.0
2008-07-07 13:30:00,15.0,15.02,14.96,14.97,246300.0,12.7683,12.7853,12.7342,12.7427,246300.0
2008-07-07 13:40:00,14.97,15.01,14.95,14.98,143000.0,12.7427,12.7768,12.7257,12.7512,143000.0
2008-07-07 13:50:00,14.98,14.98,14.94,14.95,82100.0,12.7512,12.7512,12.7172,12.7257,82100.0
2008-07-07 14:00:00,14.95,15.01,14.92,14.96,83400.0,12.7257,12.7768,12.7002,12.7342,83400.0
2008-07-07 14:10:00,14.96,15.06,14.94,15.04,66100.0,12.7342,12.8193,12.7172,12.8023,66100.0
2008-07-07 14:20:00,15.04,15.1,15.04,15.07,56700.0,12.8023,12.8534,12.8023,12.8279,56700.0
2008-07-07 14:30:00,15.08,15.08,15.06,15.08,36100.0,12.8364,12.8364,12.8193,12.8364,36100.0
2008-07-07 14:40:00,15.08,15.08,15.01,15.03,267100.0,12.8364,12.8364,12.7768,12.7938,267100.0
2008-07-07 14:50:00,15.03,15.04,14.99,15.04,41300.0,12.7938,12.8023,12.7598,12.8023,41300.0
2008-07-07 15:00:00,15.06,15.15,15.06,15.14,70500.0,12.8193,12.8959,12.8193,12.8874,70500.0
2008-07-07 15:10:00,15.15,15.29,15.15,15.29,113000.0,12.8959,13.0151,12.8959,13.0151,113000.0
2008-07-07 15:20:00,15.29,15.4,15.24,15.4,165500.0,13.0151,13.1088,12.9726,13.1088,165500.0
2008-07-07 15:30:00,15.4,15.45,15.37,15.44,237300.0,13.1088,13.1513,13.0832,13.1428,237300.0
2008-07-07 15:40:00,15.45,15.48,15.37,15.37,237000.0,13.1513,13.1769,13.0832,13.0832,237000.0
2008-07-07 15:50:00,15.38,15.39,15.21,15.21,341400.0,13.0917,13.1002,12.947,12.947,341400.0
2008-07-08 09:30:00,15.26,15.56,15.21,15.45,140600.0,12.9896,13.2449,12.947,13.1513,140600.0
2008-07-08 09:40:00,15.46,15.64,15.42,15.42,159400.0,13.1598,13.313,13.1258,13.1258,159400.0
2008-07-08 09:50:00,15.43,15.56,15.35,15.39,107200.0,13.1343,13.2449,13.0662,13.1002,107200.0
2008-07-08 10:00:00,15.38,15.38,15.12,15.33,317600.0,13.0917,13.0917,12.8704,13.0492,317600.0
2008-07-08 10:10:00,15.34,15.4,15.12,15.16,143700.0,13.0577,13.1088,12.8704,12.9045,143700.0
2008-07-08 10:20:00,15.14,15.29,15.12,15.27,579400.0,12.8874,13.0151,12.8704,12.9981,579400.0
2008-07-08 10:30:00,15.28,15.29,15.08,15.08,90600.0,13.0066,13.0151,12.8364,12.8364,90600.0
2008-07-08 10:40:00,15.07,15.08,15.03,15.08,63400.0,12.8279,12.8364,12.7938,12.8364,63400.0
2008-07-08 10:50:00,15.08,15.17,15.07,15.13,67800.0,12.8364,12.913,12.8279,12.8789,67800.0
2008-07-08 11:00:00,15.15,15.25,15.14,15.25,47000.0,12.8959,12.9811,12.8874,12.9811,47000.0
2008-07-08 11:10:00,15.24,15.42,15.22,15.38,63300.0,12.9726,13.1258,12.9555,13.0917,63300.0
2008-07-08 11:20:00,15.37,15.42,15.37,15.42,56200.0,13.0832,13.1258,13.0832,13.1258,56200.0
2008-07-08 11:30:00,15.4,15.43,15.36,15.39,30400.0,13.1088,13.1343,13.0747,13.1002,30400.0
2008-07-08 11:40:00,15.38,15.43,15.35,15.41,45500.0,13.0917,13.1343,13.0662,13.1173,45500.0
2008-07-08 11:50:00,15.41,15.57,15.37,15.44,163500.0,13.1173,13.2535,13.0832,13.1428,163500.0
2008-07-08 12:00:00,15.43,15.54,15.41,15.48,98300.0,13.1343,13.2279,13.1173,13.1769,98300.0
2008-07-08 12:10:00,15.48,15.52,15.43,15.46,58900.0,13.1769,13.2109,13.1343,13.1598,58900.0
2008-07-08 12:20:00,15.45,15.56,15.43,15.55,70700.0,13.1513,13.2449,13.1343,13.2364,70700.0
2008-07-08 12:30:00,15.57,15.64,15.57,15.61,75400.0,13.2535,13.313,13.2535,13.2875,75400.0
2008-07-08 12:40:00,15.61,15.63,15.53,15.53,32400.0,13.2875,13.3045,13.2194,13.2194,32400.0
2008-07-08 12:50:00,15.55,15.55,15.49,15.53,34200.0,13.2364,13.2364,13.1854,13.2194,34200.0
2008-07-08 13:00:00,15.52,15.67,15.51,15.66,25700.0,13.2109,13.3386,13.2024,13.3301,25700.0
2008-07-08 13:10:00,15.65,15.66,15.54,15.54,34000.0,13.3216,13.3301,13.2279,13.2279,34000.0
2008-07-08 13:20:00,15.55,15.56,15.52,15.54,42600.0,13.2364,13.2449,13.2109,13.2279,42600.0
2008-07-08 13:30:00,15.54,15.56,15.44,15.44,54000.0,13.2279,13.2449,13.1428,13.1428,54000.0
2008-07-08 13:40:00,15.44,15.54,15.44,15.49,94700.0,13.1428,13.2279,13.1428,13.1854,94700.0
2008-07-08 13:50:00,15.49,15.51,15.46,15.51,43300.0,13.1854,13.2024,13.1598,13.2024,43300.0
2008-07-08 14:00:00,15.51,15.57,15.49,15.56,21800.0,13.2024,13.2535,13.1854,13.2449,21800.0
2008-07-08 14:10:00,15.56,15.61,15.56,15.61,98600.0,13.2449,13.2875,13.2449,13.2875,98600.0
2008-07-08 14:20:00,15.62,15.7,15.61,15.69,84400.0,13.296,13.3641,13.2875,13.3556,84400.0
2008-07-08 14:30:00,15.69,15.77,15.67,15.71,140100.0,13.3556,13.4237,13.3386,13.3726,140100.0
2008-07-08 14:40:00,15.71,15.84,15.71,15.81,85100.0,13.3726,13.4833,13.3726,13.4578,85100.0
2008-07-08 14:50:00,15.8,15.91,15.79,15.91,84000.0,13.4492,13.5429,13.4407,13.5429,84000.0
2008-07-08 15:00:00,15.92,16.17,15.85,16.16,790400.0,13.5514,13.7642,13.4918,13.7557,790400.0
2008-07-08 15:10:00,16.17,16.23,16.12,16.18,359400.0,13.7642,13.8153,13.7216,13.7727,359400.0
2008-07-08 15:20:00,16.17,16.21,16.1,16.21,222200.0,13.7642,13.7982,13.7046,13.7982,222200.0
2008-07-08 15:30:00,16.21,16.34,16.2,16.34,195600.0,13.7982,13.9089,13.7897,13.9089,195600.0
2008-07-08 15:40:00,16.34,16.41,16.32,16.41,323300.0,13.9089,13.9685,13.8919,13.9685,323300.0
2008-07-08 15:50:00,16.41,16.49,16.4,16.44,565900.0,13.9685,14.0366,13.96,13.994,565900.0
2008-07-09 09:30:00,16.46,16.62,16.41,16.51,227900.0,14.011,14.1472,13.9685,14.0536,227900.0
2008-07-09 09:40:00,16.5,16.74,16.5,16.59,296900.0,14.0451,14.2494,14.0451,14.1217,296900.0
2008-07-09 09:50:00,16.57,16.57,16.24,16.39,184500.0,14.1047,14.1047,13.8238,13.9515,184500.0
2008-07-09 10:00:00,16.38,16.44,16.21,16.29,95800.0,13.9429,13.994,13.7982,13.8663,95800.0
2008-07-09 10:10:00,16.3,16.37,16.19,16.36,86400.0,13.8749,13.9344,13.7812,13.9259,86400.0
2008-07-09 10:20:00,16.36,16.4,16.3,16.37,125300.0,13.9259,13.96,13.8749,13.9344,125300.0
2008-07-09 10:30:00,16.36,16.36,16.13,16.21,151500.0,13.9259,13.9259,13.7301,13.7982,151500.0
2008-07-09 10:40:00,16.21,16.22,16.08,16.08,250800.0,13.7982,13.8068,13.6876,13.6876,250800.0
2008-07-09 10:50:00,16.08,16.23,16.04,16.11,118400.0,13.6876,13.8153,13.6535,13.7131,118400.0
2008-07-09 11:00:00,16.11,16.26,16.11,16.24,30300.0,13.7131,13.8408,13.7131,13.8238,30300.0
2008-07-09 11:10:00,16.24,16.27,16.12,16.23,55300.0,13.8238,13.8493,13.7216,13.8153,55300.0
2008-07-09 11:20:00,16.24,16.43,16.21,16.43,116000.0,13.8238,13.9855,13.7982,13.9855,116000.0
2008-07-09 11:30:00,16.43,16.43,16.23,16.25,60900.0,13.9855,13.9855,13.8153,13.8323,60900.0
2008-07-09 11:40:00,16.25,16.32,16.25,16.28,26200.0,13.8323,13.8919,13.8323,13.8578,26200.0
2008-07-09 11:50:00,16.28,16.28,16.14,16.22,35600.0,13.8578,13.8578,13.7387,13.8068,35600.0
2008-07-09 12:00:00,16.2,16.21,16.03,16.06,1574600.0,13.7897,13.7982,13.645,13.6706,1574600.0
2008-07-09 12:10:00,16.06,16.11,16.01,16.11,319000.0,13.6706,13.7131,13.628,13.7131,319000.0
2008-07-09 12:20:00,16.12,16.13,16.01,16.03,155600.0,13.7216,13.7301,13.628,13.645,155600.0
2008-07-09 12:30:00,16.04,16.08,15.89,15.89,202200.0,13.6535,13.6876,13.5259,13.5259,202200.0
2008-07-09 12:40:00,15.89,15.91,15.87,15.87,267600.0,13.5259,13.5429,13.5088,13.5088,267600.0
2008-07-09 12:50:00,15.88,15.92,15.87,15.9,54000.0,13.5173,13.5514,13.5088,13.5344,54000.0
2008-07-09 13:00:00,15.91,15.91,15.82,15.84,88300.0,13.5429,13.5429,13.4663,13.4833,88300.0
2008-07-09 13:10:00,15.85,15.9,15.85,15.9,76000.0,13.4918,13.5344,13.4918,13.5344,76000.0
2008-07-09 13:20:00,15.9,15.91,15.87,15.9,21100.0,13.5344,13.5429,13.5088,13.5344,21100.0
2008-07-09 13:30:00,15.94,15.99,15.93,15.95,64100.0,13.5684,13.611,13.5599,13.5769,64100.0
2008-07-09 13:40:00,15.94,16.0,15.94,16.0,24000.0,13.5684,13.6195,13.5684,13.6195,24000.0
2008-07-09 13:50:00,15.99,15.99,15.94,15.98,50200.0,13.611,13.611,13.5684,13.6025,50200.0
2008-07-09 14:00:00,15.98,16.0,15.92,16.0,62000.0,13.6025,13.6195,13.5514,13.6195,62000.0
2008-07-09 14:10:00,16.0,16.02,15.9,15.9,170500.0,13.6195,13.6365,13.5344,13.5344,170500.0
2008-07-09 14:20:00,15.89,15.93,15.85,15.86,156300.0,13.5259,13.5599,13.4918,13.5003,156300.0
2008-07-09 14:30:00,15.86,15.86,15.79,15.8,250600.0,13.5003,13.5003,13.4407,13.4492,250600.0
2008-07-09 14:40:00,15.8,15.88,15.8,15.84,48000.0,13.4492,13.5173,13.4492,13.4833,48000.0
2008-07-09 14:50:00,15.84,15.84,15.71,15.75,80500.0,13.4833,13.4833,13.3726,13.4067,80500.0
2008-07-09 15:00:00,15.74,15.75,15.58,15.59,189200.0,13.3982,13.4067,13.262,13.2705,189200.0
2008-07-09 15:10:00,15.58,15.67,15.57,15.62,94000.0,13.262,13.3386,13.2535,13.296,94000.0
2008-07-09 15:20:00,15.63,15.67,15.61,15.63,101400.0,13.3045,13.3386,13.2875,13.3045,101400.0
2008-07-09 15:30:00,15.63,15.68,15.55,15.56,193100.0,13.3045,13.3471,13.2364,13.2449,193100.0
2008-07-09 15:40:00,15.56,15.56,15.42,15.44,305700.0,13.2449,13.2449,13.1258,13.1428,305700.0
2008-07-09 15:50:00,15.44,15.48,15.43,15.48,236900.0,13.1428,13.1769,13.1343,13.1769,236900.0
2008-07-10 09:30:00,15.49,15.49,15.15,15.16,201800.0,13.1854,13.1854,12.8959,12.9045,201800.0
2008-07-10 09:40:00,15.17,15.42,15.16,15.23,678700.0,12.913,13.1258,12.9045,12.964,678700.0
2008-07-10 09:50:00,15.24,15.46,15.21,15.33,160300.0,12.9726,13.1598,12.947,13.0492,160300.0
2008-07-10 10:00:00,15.33,15.39,15.15,15.23,94600.0,13.0492,13.1002,12.8959,12.964,94600.0
2008-07-10 10:10:00,15.23,15.29,15.06,15.1,164700.0,12.964,13.0151,12.8193,12.8534,164700.0
2008-07-10 10:20:00,15.1,15.22,15.05,15.22,233300.0,12.8534,12.9555,12.8108,12.9555,233300.0
2008-07-10 10:30:00,15.21,15.28,15.16,15.23,47100.0,12.947,13.0066,12.9045,12.964,47100.0
2008-07-10 10:40:00,15.22,15.37,15.22,15.26,51500.0,12.9555,13.0832,12.9555,12.9896,51500.0
2008-07-10 10:50:00,15.28,15.29,15.15,15.15,23100.0,13.0066,13.0151,12.8959,12.8959,23100.0
2008-07-10 11:00:00,15.15,15.29,15.11,15.17,66100.0,12.8959,13.0151,12.8619,12.913,66100.0
2008-07-10 11:10:00,15.18,15.24,15.1,15.12,41200.0,12.9215,12.9726,12.8534,12.8704,41200.0
2008-07-10 11:20:00,15.12,15.14,15.09,15.13,34000.0,12.8704,12.8874,12.8449,12.8789,34000.0
2008-07-10 11:30:00,15.12,15.29,15.12,15.23,40700.0,12.8704,13.0151,12.8704,12.964,40700.0
2008-07-10 11:40:00,15.25,15.27,15.17,15.17,18000.0,12.9811,12.9981,12.913,12.913,18000.0
2008-07-10 11:50:00,15.16,15.26,15.16,15.26,36500.0,12.9045,12.9896,12.9045,12.9896,36500.0
2008-07-10 12:00:00,15.27,15.35,15.25,15.29,61200.0,12.9981,13.0662,12.9811,13.0151,61200.0
2008-07-10 12:10:00,15.29,15.34,15.25,15.31,32700.0,13.0151,13.0577,12.9811,13.0321,32700.0
2008-07-10 12:20:00,15.29,15.29,15.2,15.2,26700.0,13.0151,13.0151,12.9385,12.9385,26700.0
2008-07-10 12:30:00,15.21,15.23,15.21,15.23,9100.0,12.947,12.964,12.947,12.964,9100.0
2008-07-10 12:40:00,15.23,15.27,15.23,15.25,9000.0,12.964,12.9981,12.964,12.9811,9000.0
2008-07-10 12:50:00,15.25,15.25,15.19,15.2,22500.0,12.9811,12.9811,12.93,12.9385,22500.0
2008-07-10 13:00:00,15.21,15.29,15.21,15.28,40500.0,12.947,13.0151,12.947,13.0066,40500.0
2008-07-10 13:10:00,15.29,15.32,15.24,15.32,31500.0,13.0151,13.0407,12.9726,13.0407,31500.0
2008-07-10 13:20:00,15.32,15.36,15.31,15.36,29800.0,13.0407,13.0747,13.0321,13.0747,29800.0
2008-07-10 13:30:00,15.37,15.64,15.37,15.64,534500.0,13.0832,13.313,13.0832,13.313,534500.0
2008-07-10 13:40:00,15.64,15.75,15.57,15.58,300300.0,13.313,13.4067,13.2535,13.262,300300.0
2008-07-10 13:50:00,15.59,15.62,15.54,15.55,24400.0,13.2705,13.296,13.2279,13.2364,24400.0
2008-07-10 14:00:00,15.52,15.63,15.52,15.53,60900.0,13.2109,13.3045,13.2109,13.2194,60900.0
2008-07-10 14:10:00,15.52,15.56,15.13,15.15,631000.0,13.2109,13.2449,12.8789,12.8959,631000.0
2008-07-10 14:20:00,15.15,15.26,15.01,15.07,82000.0,12.8959,12.9896,12.7768,12.8279,82000.0
2008-07-10 14:30:00,15.07,15.11,15.0,15.02,52900.0,12.8279,12.8619,12.7683,12.7853,52900.0
2008-07-10 14:40:00,15.04,15.06,14.9,14.9,327100.0,12.8023,12.8193,12.6831,12.6831,327100.0
2008-07-10 14:50:00,14.9,14.96,14.88,14.9,63000.0,12.6831,12.7342,12.6661,12.6831,63000.0
2008-07-10 15:00:00,14.89,15.07,14.89,15.06,66600.0,12.6746,12.8279,12.6746,12.8193,66600.0
2008-07-10 15:10:00,15.07,15.08,14.96,14.96,50700.0,12.8279,12.8364,12.7342,12.7342,50700.0
2008-07-10 15:20:00,14.98,15.06,14.97,15.03,74500.0,12.7512,12.8193,12.7427,12.7938,74500.0
2008-07-10 15:30:00,15.03,15.05,14.93,14.95,78100.0,12.7938,12.8108,12.7087,12.7257,78100.0
2008-07-10 15:40:00,14.96,15.11,14.96,15.1,91800.0,12.7342,12.8619,12.7342,12.8534,91800.0
2008-07-10 15:50:00,15.1,15.11,15.01,15.1,268200.0,12.8534,12.8619,12.7768,12.8534,268200.0
2008-07-11 09:30:00,14.81,14.81,14.51,14.72,399100.0,12.6065,12.6065,12.3512,12.5299,399100.0
2008-07-11 09:40:00,14.71,14.8,14.59,14.8,251900.0,12.5214,12.598,12.4193,12.598,251900.0
2008-07-11 09:50:00,14.81,15.15,14.81,15.01,254700.0,12.6065,12.8959,12.6065,12.7768,254700.0
2008-07-11 10:00:00,15.01,15.11,14.93,15.11,373300.0,12.7768,12.8619,12.7087,12.8619,373300.0
2008-07-11 10:10:00,15.12,15.28,15.04,15.26,785400.0,12.8704,13.0066,12.8023,12.9896,785400.0
2008-07-11 10:20:00,15.26,15.3,15.06,15.14,791000.0,12.9896,13.0236,12.8193,12.8874,791000.0
2008-07-11 10:30:00,15.13,15.15,14.68,14.69,318600.0,12.8789,12.8959,12.4959,12.5044,318600.0
2008-07-11 10:40:00,14.69,14.81,14.68,14.7,82600.0,12.5044,12.6065,12.4959,12.5129,82600.0
2008-07-11 10:50:00,14.72,14.84,14.68,14.79,95300.0,12.5299,12.6321,12.4959,12.5895,95300.0
2008-07-11 11:00:00,14.78,14.83,14.74,14.74,198400.0,12.581,12.6236,12.547,12.547,198400.0
2008-07-11 11:10:00,14.73,14.77,14.69,14.75,21300.0,12.5384,12.5725,12.5044,12.5555,21300.0
2008-07-11 11:20:00,14.75,14.75,14.63,14.65,125900.0,12.5555,12.5555,12.4533,12.4703,125900.0
2008-07-11 11:30:00,14.63,14.66,14.57,14.63,246600.0,12.4533,12.4789,12.4022,12.4533,246600.0
2008-07-11 11:40:00,14.62,14.69,14.6,14.63,85700.0,12.4448,12.5044,12.4278,12.4533,85700.0
2008-07-11 11:50:00,14.63,14.63,14.56,14.61,567900.0,12.4533,12.4533,12.3937,12.4363,567900.0
2008-07-11 12:00:00,14.6,14.62,14.43,14.44,437000.0,12.4278,12.4448,12.2831,12.2916,437000.0
2008-07-11 12:10:00,14.43,14.45,14.39,14.4,160400.0,12.2831,12.3001,12.249,12.2575,160400.0
2008-07-11 12:20:00,14.4,14.59,14.37,14.46,504800.0,12.2575,12.4193,12.232,12.3086,504800.0
2008-07-11 12:30:00,14.45,14.45,14.38,14.42,75300.0,12.3001,12.3001,12.2405,12.2746,75300.0
2008-07-11 12:40:00,14.41,14.44,14.4,14.44,16600.0,12.266,12.2916,12.2575,12.2916,16600.0
2008-07-11 12:50:00,14.44,14.47,14.38,14.41,153700.0,12.2916,12.3171,12.2405,12.266,153700.0
2008-07-11 13:00:00,14.41,14.46,14.39,14.45,33200.0,12.266,12.3086,12.249,12.3001,33200.0
2008-07-11 13:10:00,14.44,14.55,14.41,14.53,330200.0,12.2916,12.3852,12.266,12.3682,330200.0
2008-07-11 13:20:00,14.54,14.82,14.51,14.79,374500.0,12.3767,12.615,12.3512,12.5895,374500.0
2008-07-11 13:30:00,14.79,14.96,14.78,14.95,2238300.0,12.5895,12.7342,12.581,12.7257,2238300.0
2008-07-11 13:40:00,14.97,15.03,14.95,14.95,194600.0,12.7427,12.7938,12.7257,12.7257,194600.0
2008-07-11 13:50:00,14.95,15.06,14.92,15.03,208800.0,12.7257,12.8193,12.7002,12.7938,208800.0
2008-07-11 14:00:00,15.03,15.14,14.99,15.12,149700.0,12.7938,12.8874,12.7598,12.8704,149700.0
2008-07-11 14:10:00,15.13,15.22,15.07,15.16,274200.0,12.8789,12.9555,12.8279,12.9045,274200.0
2008-07-11 14:20:00,15.15,15.15,14.92,14.99,188200.0,12.8959,12.8959,12.7002,12.7598,188200.0
2008-07-11 14:30:00,14.99,14.99,14.85,14.94,167200.0,12.7598,12.7598,12.6406,12.7172,167200.0
2008-07-11 14:40:00,14.93,15.2,14.91,15.17,131100.0,12.7087,12.9385,12.6917,12.913,131100.0
2008-07-11 14:50:00,15.19,15.35,15.08,15.32,456200.0,12.93,13.0662,12.8364,13.0407,456200.0
2008-07-11 15:00:00,15.35,15.5,15.28,15.35,339600.0,13.0662,13.1939,13.0066,13.0662,339600.0
2008-07-11 15:10:00,15.36,15.37,15.09,15.14,176900.0,13.0747,13.0832,12.8449,12.8874,176900.0
2008-07-11 15:20:00,15.12,15.2,14.7,14.7,1123400.0,12.8704,12.9385,12.5129,12.5129,1123400.0
2008-07-11 15:30:00,14.7,14.74,14.55,14.72,923700.0,12.5129,12.547,12.3852,12.5299,923700.0
2008-07-11 15:40:00,14.72,14.78,14.63,14.76,197100.0,12.5299,12.581,12.4533,12.564,197100.0
2008-07-11 15:50:00,14.76,14.88,14.76,14.84,503300.0,12.564,12.6661,12.564,12.6321,503300.0
2008-07-14 09:30:00,15.37,15.46,15.12,15.12,283500.0,13.0832,13.1598,12.8704,12.8704,283500.0
2008-07-14 09:40:00,15.14,15.23,14.9,15.04,188000.0,12.8874,12.964,12.6831,12.8023,188000.0
2008-07-14 09:50:00,15.03,15.04,14.8,14.87,92300.0,12.7938,12.8023,12.598,12.6576,92300.0
2008-07-14 10:00:00,14.85,15.0,14.75,14.99,459800.0,12.6406,12.7683,12.5555,12.7598,459800.0
2008-07-14 10:10:00,14.99,15.06,14.91,14.95,180900.0,12.7598,12.8193,12.6917,12.7257,180900.0
2008-07-14 10:20:00,14.95,14.97,14.73,14.81,204500.0,12.7257,12.7427,12.5384,12.6065,204500.0
2008-07-14 10:30:00,14.79,14.98,14.79,14.94,145000.0,12.5895,12.7512,12.5895,12.7172,145000.0
2008-07-14 10:40:00,14.92,14.94,14.76,14.85,65900.0,12.7002,12.7172,12.564,12.6406,65900.0
2008-07-14 10:50:00,14.88,15.04,14.86,15.04,58200.0,12.6661,12.8023,12.6491,12.8023,58200.0
2008-07-14 11:00:00,15.04,15.05,14.96,14.98,35900.0,12.8023,12.8108,12.7342,12.7512,35900.0
2008-07-14 11:10:00,14.93,15.01,14.87,15.0,72900.0,12.7087,12.7768,12.6576,12.7683,72900.0
2008-07-14 11:20:00,14.99,15.0,14.83,14.91,163800.0,12.7598,12.7683,12.6236,12.6917,163800.0
2008-07-14 11:30:00,14.9,14.96,14.82,14.89,64900.0,12.6831,12.7342,12.615,12.6746,64900.0
2008-07-14 11:40:00,14.89,14.96,14.89,14.9,30000.0,12.6746,12.7342,12.6746,12.6831,30000.0
2008-07-14 11:50:00,14.89,14.91,14.66,14.79,143600.0,12.6746,12.6917,12.4789,12.5895,143600.0
2008-07-14 12:00:00,14.78,14.78,14.63,14.64,177000.0,12.581,12.581,12.4533,12.4618,177000.0
2008-07-14 12:10:00,14.67,14.71,14.6,14.7,22100.0,12.4874,12.5214,12.4278,12.5129,22100.0
2008-07-14 12:20:00,14.7,14.71,14.59,14.62,26800.0,12.5129,12.5214,12.4193,12.4448,26800.0
2008-07-14 12:30:00,14.63,14.68,14.58,14.62,51500.0,12.4533,12.4959,12.4108,12.4448,51500.0
2008-07-14 12:40:00,14.64,14.66,14.61,14.61,31400.0,12.4618,12.4789,12.4363,12.4363,31400.0
2008-07-14 12:50:00,14.64,14.71,14.63,14.65,39400.0,12.4618,12.5214,12.4533,12.4703,39400.0
2008-07-14 13:00:00,14.63,14.63,14.48,14.53,224700.0,12.4533,12.4533,12.3256,12.3682,224700.0
2008-07-14 13:10:00,14.51,14.53,14.48,14.49,112100.0,12.3512,12.3682,12.3256,12.3341,112100.0
2008-07-14 13:20:00,14.54,14.58,14.52,14.55,29000.0,12.3767,12.4108,12.3597,12.3852,29000.0
2008-07-14 13:30:00,14.56,14.6,14.52,14.6,25400.0,12.3937,12.4278,12.3597,12.4278,25400.0
2008-07-14 13:40:00,14.6,14.75,14.59,14.72,67500.0,12.4278,12.5555,12.4193,12.5299,67500.0
2008-07-14 13:50:00,14.72,14.72,14.6,14.62,49000.0,12.5299,12.5299,12.4278,12.4448,49000.0
2008-07-14 14:00:00,14.61,14.72,14.61,14.71,42200.0,12.4363,12.5299,12.4363,12.5214,42200.0
2008-07-14 14:10:00,14.71,14.73,14.66,14.71,42800.0,12.5214,12.5384,12.4789,12.5214,42800.0
2008-07-14 14:20:00,14.7,14.76,14.68,14.74,41200.0,12.5129,12.564,12.4959,12.547,41200.0
2008-07-14 14:30:00,14.74,14.8,14.74,14.76,49100.0,12.547,12.598,12.547,12.564,49100.0
2008-07-14 14:40:00,14.77,14.78,14.64,14.7,73700.0,12.5725,12.581,12.4618,12.5129,73700.0
2008-07-14 14:50:00,14.7,14.72,14.66,14.7,47700.0,12.5129,12.5299,12.4789,12.5129,47700.0
2008-07-14 15:00:00,14.7,14.73,14.65,14.66,52800.0,12.5129,12.5384,12.4703,12.4789,52800.0
2008-07-14 15:10:00,14.68,14.72,14.67,14.72,39600.0,12.4959,12.5299,12.4874,12.5299,39600.0
2008-07-14 15:20:00,14.72,14.89,14.69,14.85,129300.0,12.5299,12.6746,12.5044,12.6406,129300.0
2008-07-14 15:30:00,14.86,14.9,14.84,14.86,99700.0,12.6491,12.6831,12.6321,12.6491,99700.0
2008-07-14 15:40:00,14.85,14.87,14.77,14.83,108900.0,12.6406,12.6576,12.5725,12.6236,108900.0
2008-07-14 15:50:00,14.81,14.81,14.68,14.68,227000.0,12.6065,12.6065,12.4959,12.4959,227000.0
2008-07-15 09:30:00,14.45,14.53,14.26,14.42,196000.0,12.3001,12.3682,12.1384,12.2746,196000.0
2008-07-15 09:40:00,14.41,14.49,14.31,14.31,132200.0,12.266,12.3341,12.1809,12.1809,132200.0
2008-07-15 09:50:00,14.31,14.31,14.14,14.14,204000.0,12.1809,12.1809,12.0362,12.0362,204000.0
2008-07-15 10:00:00,14.12,14.12,13.84,13.89,234400.0,12.0192,12.0192,11.7809,11.8234,234400.0
2008-07-15 10:10:00,13.88,14.08,13.81,14.0,1535700.0,11.8149,11.9851,11.7553,11.917,1535700.0
2008-07-15 10:20:00,14.02,14.1,13.94,14.01,627800.0,11.9341,12.0022,11.866,11.9256,627800.0
2008-07-15 10:30:00,13.98,14.05,13.97,13.99,842800.0,11.9,11.9596,11.8915,11.9085,842800.0
2008-07-15 10:40:00,13.99,14.23,13.99,14.23,624800.0,11.9085,12.1128,11.9085,12.1128,624800.0
2008-07-15 10:50:00,14.23,14.3,14.21,14.28,490900.0,12.1128,12.1724,12.0958,12.1554,490900.0
2008-07-15 11:00:00,14.28,14.59,14.27,14.5,344000.0,12.1554,12.4193,12.1469,12.3427,344000.0
2008-07-15 11:10:00,14.49,14.55,14.38,14.52,73600.0,12.3341,12.3852,12.2405,12.3597,73600.0
2008-07-15 11:20:00,14.56,14.59,14.38,14.38,69400.0,12.3937,12.4193,12.2405,12.2405,69400.0
2008-07-15 11:30:00,14.39,14.46,14.32,14.39,242000.0,12.249,12.3086,12.1894,12.249,242000.0
2008-07-15 11:40:00,14.39,14.45,14.37,14.43,34300.0,12.249,12.3001,12.232,12.2831,34300.0
2008-07-15 11:50:00,14.4,14.67,14.39,14.64,284500.0,12.2575,12.4874,12.249,12.4618,284500.0
2008-07-15 12:00:00,14.65,14.79,14.52,14.69,267600.0,12.4703,12.5895,12.3597,12.5044,267600.0
2008-07-15 12:10:00,14.69,14.94,14.66,14.93,134300.0,12.5044,12.7172,12.4789,12.7087,134300.0
2008-07-15 12:20:00,14.93,15.0,14.85,14.93,80300.0,12.7087,12.7683,12.6406,12.7087,80300.0
2008-07-15 12:30:00,14.94,15.12,14.94,15.11,263500.0,12.7172,12.8704,12.7172,12.8619,263500.0
2008-07-15 12:40:00,15.11,15.17,14.95,14.95,68200.0,12.8619,12.913,12.7257,12.7257,68200.0
2008-07-15 12:50:00,14.91,15.11,14.91,15.11,124300.0,12.6917,12.8619,12.6917,12.8619,124300.0
2008-07-15 13:00:00,15.09,15.2,15.06,15.11,221300.0,12.8449,12.9385,12.8193,12.8619,221300.0
2008-07-15 13:10:00,15.12,15.16,15.05,15.06,237100.0,12.8704,12.9045,12.8108,12.8193,237100.0
2008-07-15 13:20:00,15.06,15.06,14.94,15.0,63900.0,12.8193,12.8193,12.7172,12.7683,63900.0
2008-07-15 13:30:00,14.99,15.07,14.92,14.92,154900.0,12.7598,12.8279,12.7002,12.7002,154900.0
2008-07-15 13:40:00,14.92,15.07,14.92,15.06,205700.0,12.7002,12.8279,12.7002,12.8193,205700.0
2008-07-15 13:50:00,15.07,15.09,15.01,15.05,147200.0,12.8279,12.8449,12.7768,12.8108,147200.0
2008-07-15 14:00:00,15.05,15.08,14.94,14.94,112700.0,12.8108,12.8364,12.7172,12.7172,112700.0
2008-07-15 14:10:00,14.94,15.09,14.93,15.06,122100.0,12.7172,12.8449,12.7087,12.8193,122100.0
2008-07-15 14:20:00,15.06,15.1,15.0,15.07,98000.0,12.8193,12.8534,12.7683,12.8279,98000.0
2008-07-15 14:30:00,15.07,15.14,15.06,15.07,111800.0,12.8279,12.8874,12.8193,12.8279,111800.0
2008-07-15 14:40:00,15.07,15.09,15.04,15.09,15700.0,12.8279,12.8449,12.8023,12.8449,15700.0
2008-07-15 14:50:00,15.1,15.19,15.07,15.15,56400.0,12.8534,12.93,12.8279,12.8959,56400.0
2008-07-15 15:00:00,15.14,15.29,15.12,15.25,214400.0,12.8874,13.0151,12.8704,12.9811,214400.0
2008-07-15 15:10:00,15.25,15.28,15.15,15.21,55800.0,12.9811,13.0066,12.8959,12.947,55800.0
2008-07-15 15:20:00,15.21,15.23,15.07,15.07,88300.0,12.947,12.964,12.8279,12.8279,88300.0
2008-07-15 15:30:00,15.07,15.13,15.0,15.0,121400.0,12.8279,12.8789,12.7683,12.7683,121400.0
2008-07-15 15:40:00,15.0,15.02,14.85,14.88,162700.0,12.7683,12.7853,12.6406,12.6661,162700.0
2008-07-15 15:50:00,14.88,14.94,14.78,14.78,233300.0,12.6661,12.7172,12.581,12.581,233300.0
2008-07-16 09:30:00,14.83,14.89,14.65,14.66,39100.0,12.6236,12.6746,12.4703,12.4789,39100.0
2008-07-16 09:40:00,14.66,14.69,14.58,14.59,110800.0,12.4789,12.5044,12.4108,12.4193,110800.0
2008-07-16 09:50:00,14.62,15.11,14.62,15.02,288900.0,12.4448,12.8619,12.4448,12.7853,288900.0
2008-07-16 10:00:00,15.02,15.21,14.99,15.05,218200.0,12.7853,12.947,12.7598,12.8108,218200.0
2008-07-16 10:10:00,15.04,15.04,14.75,14.76,304700.0,12.8023,12.8023,12.5555,12.564,304700.0
2008-07-16 10:20:00,14.76,14.81,14.63,14.8,331200.0,12.564,12.6065,12.4533,12.598,331200.0
2008-07-16 10:30:00,14.8,15.12,14.71,15.09,248700.0,12.598,12.8704,12.5214,12.8449,248700.0
2008-07-16 10:40:00,15.1,15.24,14.99,15.09,197100.0,12.8534,12.9726,12.7598,12.8449,197100.0
2008-07-16 10:50:00,15.13,15.21,15.08,15.2,151700.0,12.8789,12.947,12.8364,12.9385,151700.0
2008-07-16 11:00:00,15.21,15.39,15.18,15.33,152600.0,12.947,13.1002,12.9215,13.0492,152600.0
2008-07-16 11:10:00,15.32,15.39,15.28,15.3,72000.0,13.0407,13.1002,13.0066,13.0236,72000.0
2008-07-16 11:20:00,15.29,15.3,15.1,15.1,445700.0,13.0151,13.0236,12.8534,12.8534,445700.0
2008-07-16 11:30:00,15.09,15.11,15.0,15.0,1187700.0,12.8449,12.8619,12.7683,12.7683,1187700.0
2008-07-16 11:40:00,15.0,15.03,14.91,15.03,297100.0,12.7683,12.7938,12.6917,12.7938,297100.0
2008-07-16 11:50:00,15.03,15.2,15.03,15.17,72000.0,12.7938,12.9385,12.7938,12.913,72000.0
2008-07-16 12:00:00,15.17,15.2,15.08,15.13,105900.0,12.913,12.9385,12.8364,12.8789,105900.0
2008-07-16 12:10:00,15.12,15.26,15.08,15.25,226000.0,12.8704,12.9896,12.8364,12.9811,226000.0
2008-07-16 12:20:00,15.26,15.35,15.2,15.34,177800.0,12.9896,13.0662,12.9385,13.0577,177800.0
2008-07-16 12:30:00,15.36,15.39,15.28,15.28,78200.0,13.0747,13.1002,13.0066,13.0066,78200.0
2008-07-16 12:40:00,15.28,15.31,15.24,15.27,64100.0,13.0066,13.0321,12.9726,12.9981,64100.0
2008-07-16 12:50:00,15.27,15.32,15.27,15.3,61800.0,12.9981,13.0407,12.9981,13.0236,61800.0
2008-07-16 13:00:00,15.29,15.38,15.24,15.35,277100.0,13.0151,13.0917,12.9726,13.0662,277100.0
2008-07-16 13:10:00,15.35,15.46,15.29,15.42,115400.0,13.0662,13.1598,13.0151,13.1258,115400.0
2008-07-16 13:20:00,15.41,15.54,15.41,15.54,113700.0,13.1173,13.2279,13.1173,13.2279,113700.0
2008-07-16 13:30:00,15.53,15.6,15.53,15.54,246300.0,13.2194,13.279,13.2194,13.2279,246300.0
2008-07-16 13:40:00,15.55,15.68,15.54,15.55,310000.0,13.2364,13.3471,13.2279,13.2364,310000.0
2008-07-16 13:50:00,15.54,15.66,15.52,15.64,134600.0,13.2279,13.3301,13.2109,13.313,134600.0
2008-07-16 14:00:00,15.63,15.64,15.5,15.58,288700.0,13.3045,13.313,13.1939,13.262,288700.0
2008-07-16 14:10:00,15.58,15.73,15.55,15.72,215500.0,13.262,13.3897,13.2364,13.3811,215500.0
2008-07-16 14:20:00,15.71,15.9,15.69,15.9,235100.0,13.3726,13.5344,13.3556,13.5344,235100.0
2008-07-16 14:30:00,15.9,16.08,15.9,16.04,542300.0,13.5344,13.6876,13.5344,13.6535,542300.0
2008-07-16 14:40:00,16.06,16.07,15.95,15.98,215100.0,13.6706,13.6791,13.5769,13.6025,215100.0
2008-07-16 14:50:00,15.98,16.12,15.98,16.1,270200.0,13.6025,13.7216,13.6025,13.7046,270200.0
2008-07-16 15:00:00,16.08,16.12,16.04,16.09,238300.0,13.6876,13.7216,13.6535,13.6961,238300.0
2008-07-16 15:10:00,16.09,16.17,16.07,16.15,209700.0,13.6961,13.7642,13.6791,13.7472,209700.0
2008-07-16 15:20:00,16.15,16.28,16.15,16.27,383800.0,13.7472,13.8578,13.7472,13.8493,383800.0
2008-07-16 15:30:00,16.26,16.31,16.22,16.31,368200.0,13.8408,13.8834,13.8068,13.8834,368200.0
2008-07-16 15:40:00,16.31,16.32,16.21,16.23,536200.0,13.8834,13.8919,13.7982,13.8153,536200.0
2008-07-16 15:50:00,16.22,16.23,16.16,16.17,616700.0,13.8068,13.8153,13.7557,13.7642,616700.0
2008-07-17 09:30:00,16.69,17.22,16.52,17.13,637000.0,14.2068,14.658,14.0621,14.5814,637000.0
2008-07-17 09:40:00,17.14,17.29,17.02,17.07,1345400.0,14.5899,14.7176,14.4877,14.5303,1345400.0
2008-07-17 09:50:00,17.08,17.14,16.81,16.86,988500.0,14.5388,14.5899,14.309,14.3515,988500.0
2008-07-17 10:00:00,16.85,16.9,16.64,16.69,682400.0,14.343,14.3856,14.1643,14.2068,682400.0
2008-07-17 10:10:00,16.68,16.75,16.58,16.73,677600.0,14.1983,14.2579,14.1132,14.2409,677600.0
2008-07-17 10:20:00,16.74,16.82,16.6,16.77,996700.0,14.2494,14.3175,14.1302,14.2749,996700.0
2008-07-17 10:30:00,16.77,16.77,16.59,16.71,395700.0,14.2749,14.2749,14.1217,14.2238,395700.0
2008-07-17 10:40:00,16.71,16.72,16.54,16.64,674200.0,14.2238,14.2324,14.0791,14.1643,674200.0
2008-07-17 10:50:00,16.64,16.67,16.41,16.48,958100.0,14.1643,14.1898,13.9685,14.0281,958100.0
2008-07-17 11:00:00,16.48,16.5,16.22,16.22,1563200.0,14.0281,14.0451,13.8068,13.8068,1563200.0
2008-07-17 11:10:00,16.22,16.34,16.04,16.21,660500.0,13.8068,13.9089,13.6535,13.7982,660500.0
2008-07-17 11:20:00,16.19,16.26,16.17,16.2,1089200.0,13.7812,13.8408,13.7642,13.7897,1089200.0
2008-07-17 11:30:00,16.2,16.25,16.15,16.22,802100.0,13.7897,13.8323,13.7472,13.8068,802100.0
2008-07-17 11:40:00,16.22,16.46,16.22,16.38,366400.0,13.8068,14.011,13.8068,13.9429,366400.0
2008-07-17 11:50:00,16.38,16.65,16.38,16.62,573200.0,13.9429,14.1728,13.9429,14.1472,573200.0
2008-07-17 12:00:00,16.62,16.63,16.47,16.6,415300.0,14.1472,14.1558,14.0196,14.1302,415300.0
2008-07-17 12:10:00,16.58,16.63,16.54,16.62,378000.0,14.1132,14.1558,14.0791,14.1472,378000.0
2008-07-17 12:20:00,16.62,16.83,16.61,16.75,1204000.0,14.1472,14.326,14.1387,14.2579,1204000.0
2008-07-17 12:30:00,16.76,16.76,16.52,16.59,334300.0,14.2664,14.2664,14.0621,14.1217,334300.0
2008-07-17 12:40:00,16.6,16.71,16.5,16.7,321700.0,14.1302,14.2238,14.0451,14.2153,321700.0
2008-07-17 12:50:00,16.7,16.78,16.7,16.74,345000.0,14.2153,14.2834,14.2153,14.2494,345000.0
2008-07-17 13:00:00,16.74,16.85,16.69,16.85,484800.0,14.2494,14.343,14.2068,14.343,484800.0
2008-07-17 13:10:00,16.86,17.0,16.84,16.99,588000.0,14.3515,14.4707,14.3345,14.4622,588000.0
2008-07-17 13:20:00,16.99,17.0,16.88,16.96,308800.0,14.4622,14.4707,14.3686,14.4367,308800.0
2008-07-17 13:30:00,16.96,17.18,16.95,17.17,857200.0,14.4367,14.6239,14.4281,14.6154,857200.0
2008-07-17 13:40:00,17.17,17.31,17.14,17.24,1047900.0,14.6154,14.7346,14.5899,14.675,1047900.0
2008-07-17 13:50:00,17.24,17.36,17.24,17.34,557200.0,14.675,14.7771,14.675,14.7601,557200.0
2008-07-17 14:00:00,17.35,17.41,17.33,17.38,466600.0,14.7686,14.8197,14.7516,14.7942,466600.0
2008-07-17 14:10:00,17.39,17.46,17.29,17.44,1259800.0,14.8027,14.8623,14.7176,14.8452,1259800.0
2008-07-17 14:20:00,17.45,17.52,17.37,17.41,589400.0,14.8538,14.9133,14.7857,14.8197,589400.0
2008-07-17 14:30:00,17.4,17.42,17.23,17.26,397200.0,14.8112,14.8282,14.6665,14.692,397200.0
2008-07-17 14:40:00,17.26,17.29,17.09,17.17,353600.0,14.692,14.7176,14.5473,14.6154,353600.0
2008-07-17 14:50:00,17.18,17.28,17.14,17.16,407400.0,14.6239,14.709,14.5899,14.6069,407400.0
2008-07-17 15:00:00,17.17,17.21,17.13,17.16,197500.0,14.6154,14.6495,14.5814,14.6069,197500.0
2008-07-17 15:10:00,17.15,17.18,17.06,17.08,222700.0,14.5984,14.6239,14.5218,14.5388,222700.0
2008-07-17 15:20:00,17.08,17.15,16.97,17.07,485300.0,14.5388,14.5984,14.4452,14.5303,485300.0
2008-07-17 15:30:00,17.06,17.1,16.94,16.95,281100.0,14.5218,14.5558,14.4196,14.4281,281100.0
2008-07-17 15:40:00,16.95,17.0,16.93,16.98,260500.0,14.4281,14.4707,14.4111,14.4537,260500.0
2008-07-17 15:50:00,16.98,17.04,16.97,17.0,366300.0,14.4537,14.5048,14.4452,14.4707,366300.0
2008-07-18 09:30:00,17.15,17.3,16.82,17.03,93700.0,14.5984,14.7261,14.3175,14.4962,93700.0
2008-07-18 09:40:00,16.99,16.99,16.62,16.88,253800.0,14.4622,14.4622,14.1472,14.3686,253800.0
2008-07-18 09:50:00,16.87,16.88,16.6,16.82,136500.0,14.36,14.3686,14.1302,14.3175,136500.0
2008-07-18 10:00:00,16.83,16.88,16.67,16.84,116700.0,14.326,14.3686,14.1898,14.3345,116700.0
2008-07-18 10:10:00,16.86,16.98,16.79,16.91,83500.0,14.3515,14.4537,14.2919,14.3941,83500.0
2008-07-18 10:20:00,16.89,16.97,16.86,16.94,136300.0,14.3771,14.4452,14.3515,14.4196,136300.0
2008-07-18 10:30:00,16.96,17.05,16.91,17.05,65800.0,14.4367,14.5133,14.3941,14.5133,65800.0
2008-07-18 10:40:00,17.04,17.33,17.0,17.33,87300.0,14.5048,14.7516,14.4707,14.7516,87300.0
2008-07-18 10:50:00,17.33,17.4,17.24,17.26,72800.0,14.7516,14.8112,14.675,14.692,72800.0
2008-07-18 11:00:00,17.25,17.35,17.2,17.31,133200.0,14.6835,14.7686,14.6409,14.7346,133200.0
2008-07-18 11:10:00,17.3,17.46,17.28,17.39,271800.0,14.7261,14.8623,14.709,14.8027,271800.0
2008-07-18 11:20:00,17.42,17.5,17.38,17.41,92900.0,14.8282,14.8963,14.7942,14.8197,92900.0
2008-07-18 11:30:00,17.41,17.41,17.24,17.25,131000.0,14.8197,14.8197,14.675,14.6835,131000.0
2008-07-18 11:40:00,17.26,17.26,17.13,17.14,199200.0,14.692,14.692,14.5814,14.5899,199200.0
2008-07-18 11:50:00,17.12,17.16,17.07,17.12,100600.0,14.5728,14.6069,14.5303,14.5728,100600.0
2008-07-18 12:00:00,17.11,17.18,17.05,17.05,21600.0,14.5643,14.6239,14.5133,14.5133,21600.0
2008-07-18 12:10:00,17.04,17.07,16.91,16.93,95200.0,14.5048,14.5303,14.3941,14.4111,95200.0
2008-07-18 12:20:00,16.92,17.03,16.91,16.94,26400.0,14.4026,14.4962,14.3941,14.4196,26400.0
2008-07-18 12:30:00,16.93,16.93,16.79,16.86,105300.0,14.4111,14.4111,14.2919,14.3515,105300.0
2008-07-18 12:40:00,16.88,16.93,16.85,16.87,112300.0,14.3686,14.4111,14.343,14.36,112300.0
2008-07-18 12:50:00,16.85,16.85,16.75,16.78,90900.0,14.343,14.343,14.2579,14.2834,90900.0
2008-07-18 13:00:00,16.81,16.85,16.8,16.82,33300.0,14.309,14.343,14.3005,14.3175,33300.0
2008-07-18 13:10:00,16.82,16.95,16.79,16.95,109300.0,14.3175,14.4281,14.2919,14.4281,109300.0
2008-07-18 13:20:00,16.94,17.07,16.88,16.98,148400.0,14.4196,14.5303,14.3686,14.4537,148400.0
2008-07-18 13:30:00,16.98,17.1,16.91,17.07,42500.0,14.4537,14.5558,14.3941,14.5303,42500.0
2008-07-18 13:40:00,17.06,17.14,17.05,17.05,34000.0,14.5218,14.5899,14.5133,14.5133,34000.0
2008-07-18 13:50:00,17.05,17.08,17.0,17.03,42400.0,14.5133,14.5388,14.4707,14.4962,42400.0
2008-07-18 14:00:00,17.0,17.04,16.98,17.0,17100.0,14.4707,14.5048,14.4537,14.4707,17100.0
2008-07-18 14:10:00,17.01,17.12,17.01,17.11,12800.0,14.4792,14.5728,14.4792,14.5643,12800.0
2008-07-18 14:20:00,17.12,17.12,17.04,17.06,87900.0,14.5728,14.5728,14.5048,14.5218,87900.0
2008-07-18 14:30:00,17.07,17.07,16.99,17.05,240100.0,14.5303,14.5303,14.4622,14.5133,240100.0
2008-07-18 14:40:00,17.06,17.07,16.98,16.99,29800.0,14.5218,14.5303,14.4537,14.4622,29800.0
2008-07-18 14:50:00,16.99,17.02,16.95,16.97,48900.0,14.4622,14.4877,14.4281,14.4452,48900.0
2008-07-18 15:00:00,16.97,16.98,16.92,16.98,40900.0,14.4452,14.4537,14.4026,14.4537,40900.0
2008-07-18 15:10:00,16.97,17.08,16.84,16.84,221300.0,14.4452,14.5388,14.3345,14.3345,221300.0
2008-07-18 15:20:00,16.85,17.0,16.85,17.0,474000.0,14.343,14.4707,14.343,14.4707,474000.0
2008-07-18 15:30:00,17.0,17.04,16.98,17.01,97900.0,14.4707,14.5048,14.4537,14.4792,97900.0
2008-07-18 15:40:00,17.01,17.03,16.96,16.96,142700.0,14.4792,14.4962,14.4367,14.4367,142700.0
2008-07-18 15:50:00,16.97,17.04,16.95,17.01,1208300.0,14.4452,14.5048,14.4281,14.4792,1208300.0
2008-07-21 09:30:00,17.15,17.25,17.02,17.19,59400.0,14.5984,14.6835,14.4877,14.6324,59400.0
2008-07-21 09:40:00,17.19,17.43,17.18,17.4,731800.0,14.6324,14.8367,14.6239,14.8112,731800.0
2008-07-21 09:50:00,17.41,17.59,17.33,17.56,243000.0,14.8197,14.9729,14.7516,14.9474,243000.0
2008-07-21 10:00:00,17.57,17.62,17.32,17.39,362200.0,14.9559,14.9985,14.7431,14.8027,362200.0
2008-07-21 10:10:00,17.38,17.53,17.36,17.5,147700.0,14.7942,14.9218,14.7771,14.8963,147700.0
2008-07-21 10:20:00,17.51,17.51,17.24,17.24,160200.0,14.9048,14.9048,14.675,14.675,160200.0
2008-07-21 10:30:00,17.23,17.28,17.17,17.23,84500.0,14.6665,14.709,14.6154,14.6665,84500.0
2008-07-21 10:40:00,17.23,17.36,17.21,17.34,83700.0,14.6665,14.7771,14.6495,14.7601,83700.0
2008-07-21 10:50:00,17.33,17.33,17.15,17.17,189800.0,14.7516,14.7516,14.5984,14.6154,189800.0
2008-07-21 11:00:00,17.17,17.17,17.0,17.12,457100.0,14.6154,14.6154,14.4707,14.5728,457100.0
2008-07-21 11:10:00,17.13,17.13,16.93,17.0,278100.0,14.5814,14.5814,14.4111,14.4707,278100.0
2008-07-21 11:20:00,17.01,17.04,16.99,17.01,361000.0,14.4792,14.5048,14.4622,14.4792,361000.0
2008-07-21 11:30:00,17.02,17.02,16.88,16.89,141000.0,14.4877,14.4877,14.3686,14.3771,141000.0
2008-07-21 11:40:00,16.89,16.92,16.78,16.85,227100.0,14.3771,14.4026,14.2834,14.343,227100.0
2008-07-21 11:50:00,16.86,16.87,16.66,16.71,371100.0,14.3515,14.36,14.1813,14.2238,371100.0
2008-07-21 12:00:00,16.72,16.76,16.69,16.7,378200.0,14.2324,14.2664,14.2068,14.2153,378200.0
2008-07-21 12:10:00,16.7,16.78,16.63,16.7,687800.0,14.2153,14.2834,14.1558,14.2153,687800.0
2008-07-21 12:20:00,16.7,16.89,16.7,16.85,231600.0,14.2153,14.3771,14.2153,14.343,231600.0
2008-07-21 12:30:00,16.86,16.95,16.85,16.92,50200.0,14.3515,14.4281,14.343,14.4026,50200.0
2008-07-21 12:40:00,16.91,16.95,16.9,16.95,91000.0,14.3941,14.4281,14.3856,14.4281,91000.0
2008-07-21 12:50:00,16.94,16.95,16.9,16.92,45600.0,14.4196,14.4281,14.3856,14.4026,45600.0
2008-07-21 13:00:00,16.91,16.96,16.9,16.96,18500.0,14.3941,14.4367,14.3856,14.4367,18500.0
2008-07-21 13:10:00,16.98,17.07,16.94,17.06,209800.0,14.4537,14.5303,14.4196,14.5218,209800.0
2008-07-21 13:20:00,17.06,17.09,17.01,17.08,34400.0,14.5218,14.5473,14.4792,14.5388,34400.0
2008-07-21 13:30:00,17.08,17.15,17.06,17.15,90100.0,14.5388,14.5984,14.5218,14.5984,90100.0
2008-07-21 13:40:00,17.15,17.15,17.11,17.14,36900.0,14.5984,14.5984,14.5643,14.5899,36900.0
2008-07-21 13:50:00,17.15,17.2,17.12,17.18,106000.0,14.5984,14.6409,14.5728,14.6239,106000.0
2008-07-21 14:00:00,17.19,17.21,17.0,17.04,176700.0,14.6324,14.6495,14.4707,14.5048,176700.0
2008-07-21 14:10:00,17.04,17.05,16.96,17.02,106200.0,14.5048,14.5133,14.4367,14.4877,106200.0
2008-07-21 14:20:00,17.02,17.03,16.96,16.97,104000.0,14.4877,14.4962,14.4367,14.4452,104000.0
2008-07-21 14:30:00,16.96,16.98,16.94,16.94,61300.0,14.4367,14.4537,14.4196,14.4196,61300.0
2008-07-21 14:40:00,16.93,16.93,16.85,16.88,146600.0,14.4111,14.4111,14.343,14.3686,146600.0
2008-07-21 14:50:00,16.87,16.9,16.87,16.89,44700.0,14.36,14.3856,14.36,14.3771,44700.0
2008-07-21 15:00:00,16.89,16.92,16.84,16.86,89100.0,14.3771,14.4026,14.3345,14.3515,89100.0
2008-07-21 15:10:00,16.86,16.97,16.85,16.96,143100.0,14.3515,14.4452,14.343,14.4367,143100.0
2008-07-21 15:20:00,16.95,17.0,16.95,16.96,78900.0,14.4281,14.4707,14.4281,14.4367,78900.0
2008-07-21 15:30:00,16.96,16.97,16.93,16.94,86400.0,14.4367,14.4452,14.4111,14.4196,86400.0
2008-07-21 15:40:00,16.94,17.0,16.9,16.93,142400.0,14.4196,14.4707,14.3856,14.4111,142400.0
2008-07-21 15:50:00,16.94,16.95,16.88,16.91,141500.0,14.4196,14.4281,14.3686,14.3941,141500.0
2008-07-21 16:00:00,16.9,16.9,16.9,16.9,100.0,14.3856,14.3856,14.3856,14.3856,100.0
2008-07-21 16:10:00,16.9,16.9,16.9,16.9,0.0,14.3856,14.3856,14.3856,14.3856,0.0
2008-07-22 09:30:00,16.83,16.83,16.59,16.62,317900.0,14.326,14.326,14.1217,14.1472,317900.0
2008-07-22 09:40:00,16.57,16.57,16.45,16.53,183200.0,14.1047,14.1047,14.0025,14.0706,183200.0
2008-07-22 09:50:00,16.53,16.67,16.49,16.59,126600.0,14.0706,14.1898,14.0366,14.1217,126600.0
2008-07-22 10:00:00,16.6,16.91,16.59,16.71,250900.0,14.1302,14.3941,14.1217,14.2238,250900.0
2008-07-22 10:10:00,16.7,17.04,16.7,17.04,390900.0,14.2153,14.5048,14.2153,14.5048,390900.0
2008-07-22 10:20:00,17.04,17.04,16.72,16.73,276800.0,14.5048,14.5048,14.2324,14.2409,276800.0
2008-07-22 10:30:00,16.73,16.83,16.69,16.81,171500.0,14.2409,14.326,14.2068,14.309,171500.0
2008-07-22 10:40:00,16.82,16.95,16.8,16.95,590700.0,14.3175,14.4281,14.3005,14.4281,590700.0
2008-07-22 10:50:00,16.95,17.04,16.83,16.94,82500.0,14.4281,14.5048,14.326,14.4196,82500.0
2008-07-22 11:00:00,16.94,17.2,16.94,17.1,587600.0,14.4196,14.6409,14.4196,14.5558,587600.0
2008-07-22 11:10:00,17.09,17.27,17.08,17.26,545200.0,14.5473,14.7005,14.5388,14.692,545200.0
2008-07-22 11:20:00,17.27,17.45,17.27,17.36,186000.0,14.7005,14.8538,14.7005,14.7771,186000.0
2008-07-22 11:30:00,17.35,17.42,17.22,17.22,298900.0,14.7686,14.8282,14.658,14.658,298900.0
2008-07-22 11:40:00,17.22,17.35,17.22,17.3,81500.0,14.658,14.7686,14.658,14.7261,81500.0
2008-07-22 11:50:00,17.3,17.31,17.1,17.22,186400.0,14.7261,14.7346,14.5558,14.658,186400.0
2008-07-22 12:00:00,17.25,17.4,17.23,17.4,28800.0,14.6835,14.8112,14.6665,14.8112,28800.0
2008-07-22 12:10:00,17.41,17.42,17.27,17.3,37000.0,14.8197,14.8282,14.7005,14.7261,37000.0
2008-07-22 12:20:00,17.3,17.38,17.2,17.22,37600.0,14.7261,14.7942,14.6409,14.658,37600.0
2008-07-22 12:30:00,17.22,17.28,17.21,17.24,31900.0,14.658,14.709,14.6495,14.675,31900.0
2008-07-22 12:40:00,17.24,17.36,17.24,17.33,53500.0,14.675,14.7771,14.675,14.7516,53500.0
2008-07-22 12:50:00,17.33,17.36,17.29,17.32,31300.0,14.7516,14.7771,14.7176,14.7431,31300.0
2008-07-22 13:00:00,17.32,17.32,17.25,17.29,18700.0,14.7431,14.7431,14.6835,14.7176,18700.0
2008-07-22 13:10:00,17.29,17.32,17.26,17.32,37800.0,14.7176,14.7431,14.692,14.7431,37800.0
2008-07-22 13:20:00,17.3,17.39,17.29,17.33,40900.0,14.7261,14.8027,14.7176,14.7516,40900.0
2008-07-22 13:30:00,17.33,17.45,17.32,17.42,115400.0,14.7516,14.8538,14.7431,14.8282,115400.0
2008-07-22 13:40:00,17.41,17.45,17.38,17.4,59100.0,14.8197,14.8538,14.7942,14.8112,59100.0
2008-07-22 13:50:00,17.4,17.45,17.39,17.45,19600.0,14.8112,14.8538,14.8027,14.8538,19600.0
2008-07-22 14:00:00,17.46,17.47,17.42,17.47,101500.0,14.8623,14.8708,14.8282,14.8708,101500.0
2008-07-22 14:10:00,17.46,17.46,17.29,17.35,129900.0,14.8623,14.8623,14.7176,14.7686,129900.0
2008-07-22 14:20:00,17.34,17.47,17.31,17.47,130600.0,14.7601,14.8708,14.7346,14.8708,130600.0
2008-07-22 14:30:00,17.48,17.51,17.44,17.5,132800.0,14.8793,14.9048,14.8452,14.8963,132800.0
2008-07-22 14:40:00,17.5,17.67,17.47,17.64,350000.0,14.8963,15.041,14.8708,15.0155,350000.0
2008-07-22 14:50:00,17.63,17.66,17.58,17.61,96600.0,15.007,15.0325,14.9644,14.9899,96600.0
2008-07-22 15:00:00,17.61,17.75,17.6,17.6,213500.0,14.9899,15.1091,14.9814,14.9814,213500.0
2008-07-22 15:10:00,17.61,17.69,17.6,17.69,46800.0,14.9899,15.058,14.9814,15.058,46800.0
2008-07-22 15:20:00,17.69,17.8,17.69,17.79,284600.0,15.058,15.1517,15.058,15.1432,284600.0
2008-07-22 15:30:00,17.78,17.94,17.77,17.92,326500.0,15.1347,15.2708,15.1261,15.2538,326500.0
2008-07-22 15:40:00,17.92,18.03,17.91,17.95,443200.0,15.2538,15.3475,15.2453,15.2794,443200.0
2008-07-22 15:50:00,17.95,18.05,17.95,17.96,408000.0,15.2794,15.3645,15.2794,15.2879,408000.0
2008-07-22 16:00:00,17.95,18.02,17.83,17.83,17200.0,15.2794,15.3389,15.1772,15.1772,17200.0
2008-07-22 16:10:00,17.84,17.84,17.83,17.83,2400.0,15.1857,15.1857,15.1772,15.1772,2400.0
2008-07-23 09:30:00,18.09,18.11,17.84,18.01,73700.0,15.3985,15.4156,15.1857,15.3304,73700.0
2008-07-23 09:40:00,18.01,18.24,18.01,18.24,312300.0,15.3304,15.5262,15.3304,15.5262,312300.0
2008-07-23 09:50:00,18.23,18.26,18.04,18.22,252300.0,15.5177,15.5432,15.356,15.5092,252300.0
2008-07-23 10:00:00,18.22,18.46,18.08,18.39,276400.0,15.5092,15.7135,15.39,15.6539,276400.0
2008-07-23 10:10:00,18.39,18.8,18.38,18.8,810500.0,15.6539,16.0029,15.6454,16.0029,810500.0
2008-07-23 10:20:00,18.8,18.98,18.72,18.98,349700.0,16.0029,16.1561,15.9348,16.1561,349700.0
2008-07-23 10:30:00,18.98,19.19,18.94,19.19,346900.0,16.1561,16.3349,16.1221,16.3349,346900.0
2008-07-23 10:40:00,19.19,19.24,18.9,18.99,310200.0,16.3349,16.3774,16.088,16.1646,310200.0
2008-07-23 10:50:00,18.98,19.01,18.75,18.75,238000.0,16.1561,16.1817,15.9603,15.9603,238000.0
2008-07-23 11:00:00,18.75,18.76,18.36,18.51,595800.0,15.9603,15.9688,15.6284,15.756,595800.0
2008-07-23 11:10:00,18.51,18.78,18.5,18.74,410000.0,15.756,15.9859,15.7475,15.9518,410000.0
2008-07-23 11:20:00,18.74,18.74,18.58,18.71,119300.0,15.9518,15.9518,15.8156,15.9263,119300.0
2008-07-23 11:30:00,18.72,18.73,18.68,18.68,43200.0,15.9348,15.9433,15.9007,15.9007,43200.0
2008-07-23 11:40:00,18.68,18.77,18.63,18.69,242000.0,15.9007,15.9774,15.8582,15.9093,242000.0
2008-07-23 11:50:00,18.68,18.68,18.51,18.53,82700.0,15.9007,15.9007,15.756,15.7731,82700.0
2008-07-23 12:00:00,18.53,18.61,18.53,18.55,91200.0,15.7731,15.8412,15.7731,15.7901,91200.0
2008-07-23 12:10:00,18.54,18.54,18.33,18.41,168000.0,15.7816,15.7816,15.6028,15.6709,168000.0
2008-07-23 12:20:00,18.43,18.52,18.4,18.4,179500.0,15.6879,15.7646,15.6624,15.6624,179500.0
2008-07-23 12:30:00,18.39,18.44,18.31,18.43,103600.0,15.6539,15.6965,15.5858,15.6879,103600.0
2008-07-23 12:40:00,18.43,18.5,18.42,18.47,143000.0,15.6879,15.7475,15.6794,15.722,143000.0
2008-07-23 12:50:00,18.47,18.65,18.47,18.62,85900.0,15.722,15.8752,15.722,15.8497,85900.0
2008-07-23 13:00:00,18.63,18.63,18.37,18.37,99100.0,15.8582,15.8582,15.6369,15.6369,99100.0
2008-07-23 13:10:00,18.36,18.53,18.36,18.5,66800.0,15.6284,15.7731,15.6284,15.7475,66800.0
2008-07-23 13:20:00,18.51,18.58,18.49,18.57,38100.0,15.756,15.8156,15.739,15.8071,38100.0
2008-07-23 13:30:00,18.56,18.56,18.43,18.55,78200.0,15.7986,15.7986,15.6879,15.7901,78200.0
2008-07-23 13:40:00,18.56,18.68,18.54,18.57,51300.0,15.7986,15.9007,15.7816,15.8071,51300.0
2008-07-23 13:50:00,18.6,18.61,18.31,18.45,78900.0,15.8327,15.8412,15.5858,15.705,78900.0
2008-07-23 14:00:00,18.44,18.64,18.43,18.58,115300.0,15.6965,15.8667,15.6879,15.8156,115300.0
2008-07-23 14:10:00,18.58,18.65,18.52,18.62,100600.0,15.8156,15.8752,15.7646,15.8497,100600.0
2008-07-23 14:20:00,18.63,18.84,18.63,18.82,146300.0,15.8582,16.0369,15.8582,16.0199,146300.0
2008-07-23 14:30:00,18.83,18.88,18.68,18.68,172000.0,16.0284,16.071,15.9007,15.9007,172000.0
2008-07-23 14:40:00,18.68,18.8,18.67,18.77,225500.0,15.9007,16.0029,15.8922,15.9774,225500.0
2008-07-23 14:50:00,18.77,18.86,18.74,18.76,144300.0,15.9774,16.054,15.9518,15.9688,144300.0
2008-07-23 15:00:00,18.76,18.76,18.6,18.62,132100.0,15.9688,15.9688,15.8327,15.8497,132100.0
2008-07-23 15:10:00,18.62,18.75,18.61,18.68,109700.0,15.8497,15.9603,15.8412,15.9007,109700.0
2008-07-23 15:20:00,18.69,18.81,18.64,18.72,105600.0,15.9093,16.0114,15.8667,15.9348,105600.0
2008-07-23 15:30:00,18.73,18.76,18.63,18.69,139900.0,15.9433,15.9688,15.8582,15.9093,139900.0
2008-07-23 15:40:00,18.7,18.74,18.66,18.71,202300.0,15.9178,15.9518,15.8837,15.9263,202300.0
2008-07-23 15:50:00,18.7,18.8,18.7,18.75,302900.0,15.9178,16.0029,15.9178,15.9603,302900.0
2008-07-23 16:00:00,18.74,18.75,18.74,18.75,6500.0,15.9518,15.9603,15.9518,15.9603,6500.0
2008-07-23 16:10:00,18.72,18.72,18.7,18.7,7100.0,15.9348,15.9348,15.9178,15.9178,7100.0
2008-07-24 09:30:00,18.51,18.87,18.19,18.21,202400.0,15.756,16.0625,15.4837,15.5007,202400.0
2008-07-24 09:40:00,18.2,18.39,18.0,18.15,297500.0,15.4922,15.6539,15.3219,15.4496,297500.0
2008-07-24 09:50:00,18.14,18.26,18.07,18.26,285600.0,15.4411,15.5432,15.3815,15.5432,285600.0
2008-07-24 10:00:00,18.25,18.25,17.65,17.67,773000.0,15.5347,15.5347,15.024,15.041,773000.0
2008-07-24 10:10:00,17.67,17.87,17.63,17.87,263100.0,15.041,15.2113,15.007,15.2113,263100.0
2008-07-24 10:20:00,17.87,17.87,17.76,17.78,226600.0,15.2113,15.2113,15.1176,15.1347,226600.0
2008-07-24 10:30:00,17.77,17.99,17.77,17.91,167400.0,15.1261,15.3134,15.1261,15.2453,167400.0
2008-07-24 10:40:00,17.89,17.9,17.73,17.79,70500.0,15.2283,15.2368,15.0921,15.1432,70500.0
2008-07-24 10:50:00,17.79,17.91,17.75,17.85,164800.0,15.1432,15.2453,15.1091,15.1942,164800.0
2008-07-24 11:00:00,17.8,17.94,17.76,17.76,125500.0,15.1517,15.2708,15.1176,15.1176,125500.0
2008-07-24 11:10:00,17.79,17.85,17.75,17.81,102300.0,15.1432,15.1942,15.1091,15.1602,102300.0
2008-07-24 11:20:00,17.8,17.82,17.62,17.62,119300.0,15.1517,15.1687,14.9985,14.9985,119300.0
2008-07-24 11:30:00,17.6,17.7,17.54,17.7,160800.0,14.9814,15.0666,14.9304,15.0666,160800.0
2008-07-24 11:40:00,17.71,17.71,17.64,17.66,65200.0,15.0751,15.0751,15.0155,15.0325,65200.0
2008-07-24 11:50:00,17.65,17.69,17.61,17.63,30300.0,15.024,15.058,14.9899,15.007,30300.0
2008-07-24 12:00:00,17.64,17.65,17.57,17.57,56600.0,15.0155,15.024,14.9559,14.9559,56600.0
2008-07-24 12:10:00,17.57,17.58,17.43,17.43,85500.0,14.9559,14.9644,14.8367,14.8367,85500.0
2008-07-24 12:20:00,17.43,17.48,17.36,17.37,90500.0,14.8367,14.8793,14.7771,14.7857,90500.0
2008-07-24 12:30:00,17.38,17.41,17.33,17.33,43900.0,14.7942,14.8197,14.7516,14.7516,43900.0
2008-07-24 12:40:00,17.32,17.39,17.31,17.39,216300.0,14.7431,14.8027,14.7346,14.8027,216300.0
2008-07-24 12:50:00,17.4,17.4,17.26,17.3,301600.0,14.8112,14.8112,14.692,14.7261,301600.0
2008-07-24 13:00:00,17.3,17.33,17.2,17.2,73300.0,14.7261,14.7516,14.6409,14.6409,73300.0
2008-07-24 13:10:00,17.23,17.28,17.22,17.28,111500.0,14.6665,14.709,14.658,14.709,111500.0
2008-07-24 13:20:00,17.25,17.3,17.21,17.27,78000.0,14.6835,14.7261,14.6495,14.7005,78000.0
2008-07-24 13:30:00,17.27,17.28,17.17,17.22,108900.0,14.7005,14.709,14.6154,14.658,108900.0
2008-07-24 13:40:00,17.25,17.25,17.13,17.16,108100.0,14.6835,14.6835,14.5814,14.6069,108100.0
2008-07-24 13:50:00,17.17,17.19,17.12,17.16,96700.0,14.6154,14.6324,14.5728,14.6069,96700.0
2008-07-24 14:00:00,17.16,17.16,17.05,17.06,195500.0,14.6069,14.6069,14.5133,14.5218,195500.0
2008-07-24 14:10:00,17.06,17.07,16.92,16.96,204900.0,14.5218,14.5303,14.4026,14.4367,204900.0
2008-07-24 14:20:00,16.96,17.04,16.91,16.96,130600.0,14.4367,14.5048,14.3941,14.4367,130600.0
2008-07-24 14:30:00,16.96,16.96,16.86,16.89,77800.0,14.4367,14.4367,14.3515,14.3771,77800.0
2008-07-24 14:40:00,16.89,16.9,16.85,16.89,116600.0,14.3771,14.3856,14.343,14.3771,116600.0
2008-07-24 14:50:00,16.88,16.88,16.82,16.87,85900.0,14.3686,14.3686,14.3175,14.36,85900.0
2008-07-24 15:00:00,16.87,16.99,16.86,16.96,166600.0,14.36,14.4622,14.3515,14.4367,166600.0
2008-07-24 15:10:00,16.97,17.0,16.9,16.98,145400.0,14.4452,14.4707,14.3856,14.4537,145400.0
2008-07-24 15:20:00,16.98,16.98,16.85,16.9,160500.0,14.4537,14.4537,14.343,14.3856,160500.0
2008-07-24 15:30:00,16.9,16.9,16.75,16.79,272500.0,14.3856,14.3856,14.2579,14.2919,272500.0
2008-07-24 15:40:00,16.79,16.79,16.71,16.75,254000.0,14.2919,14.2919,14.2238,14.2579,254000.0
2008-07-24 15:50:00,16.75,16.9,16.73,16.83,787200.0,14.2579,14.3856,14.2409,14.326,787200.0
2008-07-24 16:00:00,16.79,16.82,16.58,16.6,51600.0,14.2919,14.3175,14.1132,14.1302,51600.0
2008-07-24 16:10:00,16.8,16.9,16.8,16.9,2500.0,14.3005,14.3856,14.3005,14.3856,2500.0
2008-07-25 09:30:00,16.84,16.96,16.68,16.81,120900.0,14.3345,14.4367,14.1983,14.309,120900.0
2008-07-25 09:40:00,16.79,16.79,16.54,16.57,414700.0,14.2919,14.2919,14.0791,14.1047,414700.0
2008-07-25 09:50:00,16.59,17.21,16.54,17.06,540800.0,14.1217,14.6495,14.0791,14.5218,540800.0
2008-07-25 10:00:00,17.06,17.76,17.06,17.23,1340900.0,14.5218,15.1176,14.5218,14.6665,1340900.0
2008-07-25 10:10:00,17.24,17.48,17.22,17.38,295700.0,14.675,14.8793,14.658,14.7942,295700.0
2008-07-25 10:20:00,17.37,17.51,17.11,17.11,154300.0,14.7857,14.9048,14.5643,14.5643,154300.0
2008-07-25 10:30:00,17.11,17.26,17.03,17.26,194900.0,14.5643,14.692,14.4962,14.692,194900.0
2008-07-25 10:40:00,17.23,17.46,17.21,17.41,98000.0,14.6665,14.8623,14.6495,14.8197,98000.0
2008-07-25 10:50:00,17.38,17.6,17.26,17.6,155100.0,14.7942,14.9814,14.692,14.9814,155100.0
2008-07-25 11:00:00,17.6,17.6,17.34,17.38,75300.0,14.9814,14.9814,14.7601,14.7942,75300.0
2008-07-25 11:10:00,17.38,17.42,17.31,17.31,97600.0,14.7942,14.8282,14.7346,14.7346,97600.0
2008-07-25 11:20:00,17.31,17.35,17.16,17.24,100200.0,14.7346,14.7686,14.6069,14.675,100200.0
2008-07-25 11:30:00,17.24,17.4,17.24,17.25,64500.0,14.675,14.8112,14.675,14.6835,64500.0
2008-07-25 11:40:00,17.24,17.34,17.22,17.25,66700.0,14.675,14.7601,14.658,14.6835,66700.0
2008-07-25 11:50:00,17.25,17.27,17.18,17.21,32400.0,14.6835,14.7005,14.6239,14.6495,32400.0
2008-07-25 12:00:00,17.2,17.2,17.02,17.11,216100.0,14.6409,14.6409,14.4877,14.5643,216100.0
2008-07-25 12:10:00,17.1,17.1,16.94,16.94,53500.0,14.5558,14.5558,14.4196,14.4196,53500.0
2008-07-25 12:20:00,16.95,17.13,16.92,17.13,37700.0,14.4281,14.5814,14.4026,14.5814,37700.0
2008-07-25 12:30:00,17.13,17.14,16.99,17.02,53500.0,14.5814,14.5899,14.4622,14.4877,53500.0
2008-07-25 12:40:00,17.03,17.25,17.02,17.11,58800.0,14.4962,14.6835,14.4877,14.5643,58800.0
2008-07-25 12:50:00,17.17,17.21,17.11,17.16,44400.0,14.6154,14.6495,14.5643,14.6069,44400.0
2008-07-25 13:00:00,17.18,17.28,17.18,17.24,36600.0,14.6239,14.709,14.6239,14.675,36600.0
2008-07-25 13:10:00,17.25,17.29,17.06,17.22,141100.0,14.6835,14.7176,14.5218,14.658,141100.0
2008-07-25 13:20:00,17.22,17.27,17.03,17.03,74900.0,14.658,14.7005,14.4962,14.4962,74900.0
2008-07-25 13:30:00,17.04,17.13,17.0,17.09,27200.0,14.5048,14.5814,14.4707,14.5473,27200.0
2008-07-25 13:40:00,17.07,17.07,16.94,17.06,53900.0,14.5303,14.5303,14.4196,14.5218,53900.0
2008-07-25 13:50:00,17.06,17.15,17.0,17.05,65300.0,14.5218,14.5984,14.4707,14.5133,65300.0
2008-07-25 14:00:00,17.04,17.13,17.0,17.12,77000.0,14.5048,14.5814,14.4707,14.5728,77000.0
2008-07-25 14:10:00,17.08,17.09,17.0,17.08,96600.0,14.5388,14.5473,14.4707,14.5388,96600.0
2008-07-25 14:20:00,17.07,17.07,17.0,17.05,69200.0,14.5303,14.5303,14.4707,14.5133,69200.0
2008-07-25 14:30:00,17.02,17.07,17.0,17.03,19600.0,14.4877,14.5303,14.4707,14.4962,19600.0
2008-07-25 14:40:00,17.03,17.11,17.01,17.09,109600.0,14.4962,14.5643,14.4792,14.5473,109600.0
2008-07-25 14:50:00,17.08,17.16,17.07,17.14,63200.0,14.5388,14.6069,14.5303,14.5899,63200.0
2008-07-25 15:00:00,17.13,17.14,17.04,17.06,24900.0,14.5814,14.5899,14.5048,14.5218,24900.0
2008-07-25 15:10:00,17.07,17.07,16.92,17.0,125900.0,14.5303,14.5303,14.4026,14.4707,125900.0
2008-07-25 15:20:00,17.0,17.01,16.9,16.91,168500.0,14.4707,14.4792,14.3856,14.3941,168500.0
2008-07-25 15:30:00,16.92,16.94,16.91,16.93,65200.0,14.4026,14.4196,14.3941,14.4111,65200.0
2008-07-25 15:40:00,16.93,17.03,16.91,17.02,60300.0,14.4111,14.4962,14.3941,14.4877,60300.0
2008-07-25 15:50:00,17.03,17.05,16.99,17.03,349200.0,14.4962,14.5133,14.4622,14.4962,349200.0
2008-07-25 16:00:00,17.02,17.02,17.02,17.02,100.0,14.4877,14.4877,14.4877,14.4877,100.0
2008-07-25 16:10:00,16.98,16.98,16.98,16.98,300.0,14.4537,14.4537,14.4537,14.4537,300.0
2008-07-28 09:30:00,17.34,17.34,16.88,17.31,190000.0,14.7601,14.7601,14.3686,14.7346,190000.0
2008-07-28 09:40:00,17.33,17.36,16.99,17.04,144100.0,14.7516,14.7771,14.4622,14.5048,144100.0
2008-07-28 09:50:00,17.04,17.26,16.81,16.81,170600.0,14.5048,14.692,14.309,14.309,170600.0
2008-07-28 10:00:00,16.82,17.12,16.76,17.12,155700.0,14.3175,14.5728,14.2664,14.5728,155700.0
2008-07-28 10:10:00,17.11,17.12,16.87,16.97,67900.0,14.5643,14.5728,14.36,14.4452,67900.0
2008-07-28 10:20:00,16.97,16.97,16.73,16.79,74800.0,14.4452,14.4452,14.2409,14.2919,74800.0
2008-07-28 10:30:00,16.78,16.82,16.71,16.78,85400.0,14.2834,14.3175,14.2238,14.2834,85400.0
2008-07-28 10:40:00,16.79,16.8,16.6,16.64,285800.0,14.2919,14.3005,14.1302,14.1643,285800.0
2008-07-28 10:50:00,16.66,16.75,16.66,16.73,21500.0,14.1813,14.2579,14.1813,14.2409,21500.0
2008-07-28 11:00:00,16.73,16.73,16.57,16.58,26600.0,14.2409,14.2409,14.1047,14.1132,26600.0
2008-07-28 11:10:00,16.58,16.61,16.48,16.59,134000.0,14.1132,14.1387,14.0281,14.1217,134000.0
2008-07-28 11:20:00,16.6,16.62,16.48,16.51,121700.0,14.1302,14.1472,14.0281,14.0536,121700.0
2008-07-28 11:30:00,16.49,16.49,16.33,16.36,146200.0,14.0366,14.0366,13.9004,13.9259,146200.0
2008-07-28 11:40:00,16.35,16.47,16.35,16.47,27500.0,13.9174,14.0196,13.9174,14.0196,27500.0
2008-07-28 11:50:00,16.5,16.56,16.45,16.47,40100.0,14.0451,14.0962,14.0025,14.0196,40100.0
2008-07-28 12:00:00,16.47,16.64,16.46,16.57,58400.0,14.0196,14.1643,14.011,14.1047,58400.0
2008-07-28 12:10:00,16.57,16.57,16.41,16.53,43700.0,14.1047,14.1047,13.9685,14.0706,43700.0
2008-07-28 12:20:00,16.52,16.58,16.49,16.5,28200.0,14.0621,14.1132,14.0366,14.0451,28200.0
2008-07-28 12:30:00,16.51,16.55,16.5,16.5,28900.0,14.0536,14.0877,14.0451,14.0451,28900.0
2008-07-28 12:40:00,16.51,16.51,16.36,16.43,22400.0,14.0536,14.0536,13.9259,13.9855,22400.0
2008-07-28 12:50:00,16.43,16.57,16.39,16.41,71000.0,13.9855,14.1047,13.9515,13.9685,71000.0
2008-07-28 13:00:00,16.4,16.52,16.39,16.51,36500.0,13.96,14.0621,13.9515,14.0536,36500.0
2008-07-28 13:10:00,16.5,16.54,16.44,16.46,34300.0,14.0451,14.0791,13.994,14.011,34300.0
2008-07-28 13:20:00,16.45,16.49,16.44,16.47,13700.0,14.0025,14.0366,13.994,14.0196,13700.0
2008-07-28 13:30:00,16.47,16.48,16.41,16.42,68300.0,14.0196,14.0281,13.9685,13.977,68300.0
2008-07-28 13:40:00,16.42,16.5,16.41,16.44,9800.0,13.977,14.0451,13.9685,13.994,9800.0
2008-07-28 13:50:00,16.44,16.53,16.43,16.48,9100.0,13.994,14.0706,13.9855,14.0281,9100.0
2008-07-28 14:00:00,16.48,16.49,16.42,16.42,21100.0,14.0281,14.0366,13.977,13.977,21100.0
2008-07-28 14:10:00,16.43,16.46,16.33,16.38,85200.0,13.9855,14.011,13.9004,13.9429,85200.0
2008-07-28 14:20:00,16.4,16.44,16.35,16.35,14400.0,13.96,13.994,13.9174,13.9174,14400.0
2008-07-28 14:30:00,16.35,16.54,16.35,16.5,115900.0,13.9174,14.0791,13.9174,14.0451,115900.0
2008-07-28 14:40:00,16.5,16.54,16.33,16.37,95700.0,14.0451,14.0791,13.9004,13.9344,95700.0
2008-07-28 14:50:00,16.36,16.4,16.27,16.33,72800.0,13.9259,13.96,13.8493,13.9004,72800.0
2008-07-28 15:00:00,16.33,16.41,16.31,16.38,108500.0,13.9004,13.9685,13.8834,13.9429,108500.0
2008-07-28 15:10:00,16.37,16.46,16.35,16.38,219300.0,13.9344,14.011,13.9174,13.9429,219300.0
2008-07-28 15:20:00,16.38,16.46,16.38,16.43,75000.0,13.9429,14.011,13.9429,13.9855,75000.0
2008-07-28 15:30:00,16.44,16.44,16.31,16.32,90800.0,13.994,13.994,13.8834,13.8919,90800.0
2008-07-28 15:40:00,16.31,16.33,16.22,16.22,130400.0,13.8834,13.9004,13.8068,13.8068,130400.0
2008-07-28 15:50:00,16.23,16.26,16.2,16.22,212600.0,13.8153,13.8408,13.7897,13.8068,212600.0
2008-07-28 16:00:00,16.2,16.23,16.2,16.23,800.0,13.7897,13.8153,13.7897,13.8153,800.0
2008-07-28 16:10:00,16.27,16.51,16.27,16.51,300.0,13.8493,14.0536,13.8493,14.0536,300.0
2008-07-29 09:30:00,16.5,16.61,16.27,16.44,94900.0,14.0451,14.1387,13.8493,13.994,94900.0
2008-07-29 09:40:00,16.44,16.58,16.31,16.45,229100.0,13.994,14.1132,13.8834,14.0025,229100.0
2008-07-29 09:50:00,16.46,16.77,16.43,16.71,153500.0,14.011,14.2749,13.9855,14.2238,153500.0
2008-07-29 10:00:00,16.71,16.97,16.71,16.97,158700.0,14.2238,14.4452,14.2238,14.4452,158700.0
2008-07-29 10:10:00,16.96,16.96,16.76,16.83,150300.0,14.4367,14.4367,14.2664,14.326,150300.0
2008-07-29 10:20:00,16.83,16.86,16.72,16.79,158800.0,14.326,14.3515,14.2324,14.2919,158800.0
2008-07-29 10:30:00,16.8,16.93,16.8,16.9,122700.0,14.3005,14.4111,14.3005,14.3856,122700.0
2008-07-29 10:40:00,16.9,16.96,16.83,16.88,99100.0,14.3856,14.4367,14.326,14.3686,99100.0
2008-07-29 10:50:00,16.87,16.87,16.69,16.75,134300.0,14.36,14.36,14.2068,14.2579,134300.0
2008-07-29 11:00:00,16.75,16.85,16.74,16.74,67300.0,14.2579,14.343,14.2494,14.2494,67300.0
2008-07-29 11:10:00,16.72,16.83,16.71,16.83,89300.0,14.2324,14.326,14.2238,14.326,89300.0
2008-07-29 11:20:00,16.85,17.0,16.85,16.94,382800.0,14.343,14.4707,14.343,14.4196,382800.0
2008-07-29 11:30:00,16.97,17.0,16.93,17.0,45600.0,14.4452,14.4707,14.4111,14.4707,45600.0
2008-07-29 11:40:00,17.01,17.14,17.01,17.1,117700.0,14.4792,14.5899,14.4792,14.5558,117700.0
2008-07-29 11:50:00,17.09,17.09,17.01,17.05,40300.0,14.5473,14.5473,14.4792,14.5133,40300.0
2008-07-29 12:00:00,17.06,17.15,17.06,17.1,60200.0,14.5218,14.5984,14.5218,14.5558,60200.0
2008-07-29 12:10:00,17.11,17.12,17.05,17.05,38600.0,14.5643,14.5728,14.5133,14.5133,38600.0
2008-07-29 12:20:00,17.05,17.13,17.04,17.13,32200.0,14.5133,14.5814,14.5048,14.5814,32200.0
2008-07-29 12:30:00,17.12,17.35,17.12,17.21,355400.0,14.5728,14.7686,14.5728,14.6495,355400.0
2008-07-29 12:40:00,17.2,17.2,17.1,17.18,31300.0,14.6409,14.6409,14.5558,14.6239,31300.0
2008-07-29 12:50:00,17.19,17.22,17.13,17.19,24200.0,14.6324,14.658,14.5814,14.6324,24200.0
2008-07-29 13:00:00,17.19,17.25,17.12,17.17,128000.0,14.6324,14.6835,14.5728,14.6154,128000.0
2008-07-29 13:10:00,17.18,17.21,17.15,17.2,55400.0,14.6239,14.6495,14.5984,14.6409,55400.0
2008-07-29 13:20:00,17.18,17.31,17.17,17.31,43500.0,14.6239,14.7346,14.6154,14.7346,43500.0
2008-07-29 13:30:00,17.31,17.42,17.3,17.35,118800.0,14.7346,14.8282,14.7261,14.7686,118800.0
2008-07-29 13:40:00,17.34,17.36,17.31,17.34,83600.0,14.7601,14.7771,14.7346,14.7601,83600.0
2008-07-29 13:50:00,17.36,17.38,17.35,17.38,24400.0,14.7771,14.7942,14.7686,14.7942,24400.0
2008-07-29 14:00:00,17.38,17.39,17.19,17.19,36100.0,14.7942,14.8027,14.6324,14.6324,36100.0
2008-07-29 14:10:00,17.17,17.22,17.03,17.2,198100.0,14.6154,14.658,14.4962,14.6409,198100.0
2008-07-29 14:20:00,17.22,17.28,17.21,17.23,25100.0,14.658,14.709,14.6495,14.6665,25100.0
2008-07-29 14:30:00,17.25,17.5,17.19,17.19,182100.0,14.6835,14.8963,14.6324,14.6324,182100.0
2008-07-29 14:40:00,17.17,17.23,17.09,17.2,103100.0,14.6154,14.6665,14.5473,14.6409,103100.0
2008-07-29 14:50:00,17.19,17.3,17.16,17.25,51500.0,14.6324,14.7261,14.6069,14.6835,51500.0
2008-07-29 15:00:00,17.23,17.33,17.23,17.33,21900.0,14.6665,14.7516,14.6665,14.7516,21900.0
2008-07-29 15:10:00,17.31,17.35,17.3,17.35,241500.0,14.7346,14.7686,14.7261,14.7686,241500.0
2008-07-29 15:20:00,17.35,17.5,17.35,17.45,403800.0,14.7686,14.8963,14.7686,14.8538,403800.0
2008-07-29 15:30:00,17.46,17.67,17.38,17.67,514000.0,14.8623,15.041,14.7942,15.041,514000.0
2008-07-29 15:40:00,17.67,17.67,17.43,17.44,168700.0,15.041,15.041,14.8367,14.8452,168700.0
2008-07-29 15:50:00,17.43,17.51,17.41,17.41,252000.0,14.8367,14.9048,14.8197,14.8197,252000.0
2008-07-29 16:00:00,17.44,17.44,17.25,17.4,800.0,14.8452,14.8452,14.6835,14.8112,800.0
2008-07-29 16:10:00,17.46,17.46,17.46,17.46,1000.0,14.8623,14.8623,14.8623,14.8623,1000.0
2008-07-30 09:30:00,17.78,17.95,17.76,17.83,182700.0,15.1347,15.2794,15.1176,15.1772,182700.0
2008-07-30 09:40:00,17.84,18.0,17.73,17.93,442900.0,15.1857,15.3219,15.0921,15.2623,442900.0
2008-07-30 09:50:00,17.94,17.95,17.59,17.63,409100.0,15.2708,15.2794,14.9729,15.007,409100.0
2008-07-30 10:00:00,17.63,17.95,17.63,17.91,388300.0,15.007,15.2794,15.007,15.2453,388300.0
2008-07-30 10:10:00,17.91,18.01,17.82,17.83,139300.0,15.2453,15.3304,15.1687,15.1772,139300.0
2008-07-30 10:20:00,17.85,17.87,17.74,17.76,55800.0,15.1942,15.2113,15.1006,15.1176,55800.0
2008-07-30 10:30:00,17.77,17.86,17.56,17.64,120200.0,15.1261,15.2027,14.9474,15.0155,120200.0
2008-07-30 10:40:00,17.61,17.76,17.46,17.57,123500.0,14.9899,15.1176,14.8623,14.9559,123500.0
2008-07-30 10:50:00,17.56,17.6,17.33,17.41,167900.0,14.9474,14.9814,14.7516,14.8197,167900.0
2008-07-30 11:00:00,17.4,17.45,17.3,17.43,58300.0,14.8112,14.8538,14.7261,14.8367,58300.0
2008-07-30 11:10:00,17.43,17.43,17.21,17.21,130800.0,14.8367,14.8367,14.6495,14.6495,130800.0
2008-07-30 11:20:00,17.2,17.23,17.13,17.15,157400.0,14.6409,14.6665,14.5814,14.5984,157400.0
2008-07-30 11:30:00,17.14,17.15,17.03,17.04,133700.0,14.5899,14.5984,14.4962,14.5048,133700.0
2008-07-30 11:40:00,17.04,17.04,16.96,17.0,211500.0,14.5048,14.5048,14.4367,14.4707,211500.0
2008-07-30 11:50:00,17.01,17.17,17.01,17.08,151900.0,14.4792,14.6154,14.4792,14.5388,151900.0
2008-07-30 12:00:00,17.08,17.17,17.06,17.06,94700.0,14.5388,14.6154,14.5218,14.5218,94700.0
2008-07-30 12:10:00,17.05,17.06,17.0,17.0,60300.0,14.5133,14.5218,14.4707,14.4707,60300.0
2008-07-30 12:20:00,17.03,17.05,17.0,17.02,58400.0,14.4962,14.5133,14.4707,14.4877,58400.0
2008-07-30 12:30:00,17.02,17.03,16.9,16.9,54100.0,14.4877,14.4962,14.3856,14.3856,54100.0
2008-07-30 12:40:00,16.9,16.9,16.78,16.78,102000.0,14.3856,14.3856,14.2834,14.2834,102000.0
2008-07-30 12:50:00,16.8,16.88,16.78,16.85,94000.0,14.3005,14.3686,14.2834,14.343,94000.0
2008-07-30 13:00:00,16.82,16.85,16.77,16.83,64200.0,14.3175,14.343,14.2749,14.326,64200.0
2008-07-30 13:10:00,16.82,17.06,16.79,16.99,128000.0,14.3175,14.5218,14.2919,14.4622,128000.0
2008-07-30 13:20:00,17.01,17.09,16.96,17.08,65800.0,14.4792,14.5473,14.4367,14.5388,65800.0
2008-07-30 13:30:00,17.08,17.14,17.01,17.09,79300.0,14.5388,14.5899,14.4792,14.5473,79300.0
2008-07-30 13:40:00,17.09,17.11,16.99,17.01,95500.0,14.5473,14.5643,14.4622,14.4792,95500.0
2008-07-30 13:50:00,17.0,17.0,16.89,16.97,77100.0,14.4707,14.4707,14.3771,14.4452,77100.0
2008-07-30 14:00:00,16.97,16.98,16.87,16.92,80600.0,14.4452,14.4537,14.36,14.4026,80600.0
2008-07-30 14:10:00,16.92,16.97,16.84,16.84,83700.0,14.4026,14.4452,14.3345,14.3345,83700.0
2008-07-30 14:20:00,16.87,17.04,16.85,17.01,77500.0,14.36,14.5048,14.343,14.4792,77500.0
2008-07-30 14:30:00,16.99,17.11,16.99,17.04,104100.0,14.4622,14.5643,14.4622,14.5048,104100.0
2008-07-30 14:40:00,17.03,17.09,16.95,16.96,143900.0,14.4962,14.5473,14.4281,14.4367,143900.0
2008-07-30 14:50:00,16.95,17.04,16.93,17.02,99500.0,14.4281,14.5048,14.4111,14.4877,99500.0
2008-07-30 15:00:00,17.04,17.05,16.86,16.9,101300.0,14.5048,14.5133,14.3515,14.3856,101300.0
2008-07-30 15:10:00,16.9,16.92,16.82,16.83,102200.0,14.3856,14.4026,14.3175,14.326,102200.0
2008-07-30 15:20:00,16.84,17.05,16.84,17.05,137600.0,14.3345,14.5133,14.3345,14.5133,137600.0
2008-07-30 15:30:00,17.07,17.31,17.06,17.29,729100.0,14.5303,14.7346,14.5218,14.7176,729100.0
2008-07-30 15:40:00,17.29,17.33,17.19,17.25,496000.0,14.7176,14.7516,14.6324,14.6835,496000.0
2008-07-30 15:50:00,17.25,17.27,17.14,17.18,204800.0,14.6835,14.7005,14.5899,14.6239,204800.0
2008-07-30 16:00:00,17.19,17.25,17.19,17.25,1600.0,14.6324,14.6835,14.6324,14.6835,1600.0
2008-07-30 16:10:00,17.25,17.25,17.25,17.25,0.0,14.6835,14.6835,14.6835,14.6835,0.0
2008-07-31 09:30:00,16.81,17.2,16.74,17.17,346800.0,14.309,14.6409,14.2494,14.6154,346800.0
2008-07-31 09:40:00,17.18,17.19,17.01,17.15,176900.0,14.6239,14.6324,14.4792,14.5984,176900.0
2008-07-31 09:50:00,17.16,17.42,17.11,17.3,219000.0,14.6069,14.8282,14.5643,14.7261,219000.0
2008-07-31 10:00:00,17.27,17.35,17.13,17.17,118100.0,14.7005,14.7686,14.5814,14.6154,118100.0
2008-07-31 10:10:00,17.2,17.41,17.15,17.33,169300.0,14.6409,14.8197,14.5984,14.7516,169300.0
2008-07-31 10:20:00,17.32,17.55,17.27,17.51,135200.0,14.7431,14.9389,14.7005,14.9048,135200.0
2008-07-31 10:30:00,17.5,17.52,17.35,17.43,80900.0,14.8963,14.9133,14.7686,14.8367,80900.0
2008-07-31 10:40:00,17.44,17.55,17.38,17.48,90400.0,14.8452,14.9389,14.7942,14.8793,90400.0
2008-07-31 10:50:00,17.51,17.68,17.5,17.65,84500.0,14.9048,15.0495,14.8963,15.024,84500.0
2008-07-31 11:00:00,17.66,17.67,17.55,17.56,52200.0,15.0325,15.041,14.9389,14.9474,52200.0
2008-07-31 11:10:00,17.56,17.56,17.5,17.51,76400.0,14.9474,14.9474,14.8963,14.9048,76400.0
2008-07-31 11:20:00,17.5,17.51,17.3,17.3,88900.0,14.8963,14.9048,14.7261,14.7261,88900.0
2008-07-31 11:30:00,17.26,17.53,17.26,17.48,49900.0,14.692,14.9218,14.692,14.8793,49900.0
2008-07-31 11:40:00,17.48,17.49,17.33,17.38,11200.0,14.8793,14.8878,14.7516,14.7942,11200.0
2008-07-31 11:50:00,17.37,17.54,17.37,17.48,40300.0,14.7857,14.9304,14.7857,14.8793,40300.0
2008-07-31 12:00:00,17.5,17.52,17.43,17.44,14300.0,14.8963,14.9133,14.8367,14.8452,14300.0
2008-07-31 12:10:00,17.43,17.43,17.15,17.23,88000.0,14.8367,14.8367,14.5984,14.6665,88000.0
2008-07-31 12:20:00,17.24,17.42,17.21,17.36,38200.0,14.675,14.8282,14.6495,14.7771,38200.0
2008-07-31 12:30:00,17.35,17.45,17.35,17.44,31600.0,14.7686,14.8538,14.7686,14.8452,31600.0
2008-07-31 12:40:00,17.45,17.58,17.4,17.47,181900.0,14.8538,14.9644,14.8112,14.8708,181900.0
2008-07-31 12:50:00,17.46,17.55,17.46,17.54,119000.0,14.8623,14.9389,14.8623,14.9304,119000.0
2008-07-31 13:00:00,17.56,17.59,17.5,17.56,52700.0,14.9474,14.9729,14.8963,14.9474,52700.0
2008-07-31 13:10:00,17.56,17.71,17.56,17.69,159100.0,14.9474,15.0751,14.9474,15.058,159100.0
2008-07-31 13:20:00,17.7,17.72,17.65,17.67,136300.0,15.0666,15.0836,15.024,15.041,136300.0
2008-07-31 13:30:00,17.67,17.75,17.66,17.74,185800.0,15.041,15.1091,15.0325,15.1006,185800.0
2008-07-31 13:40:00,17.76,17.82,17.75,17.81,49100.0,15.1176,15.1687,15.1091,15.1602,49100.0
2008-07-31 13:50:00,17.78,17.79,17.71,17.72,163500.0,15.1347,15.1432,15.0751,15.0836,163500.0
2008-07-31 14:00:00,17.72,17.76,17.7,17.76,183300.0,15.0836,15.1176,15.0666,15.1176,183300.0
2008-07-31 14:10:00,17.76,17.9,17.73,17.85,200700.0,15.1176,15.2368,15.0921,15.1942,200700.0
2008-07-31 14:20:00,17.85,17.88,17.74,17.76,89600.0,15.1942,15.2198,15.1006,15.1176,89600.0
2008-07-31 14:30:00,17.76,17.89,17.75,17.86,184700.0,15.1176,15.2283,15.1091,15.2027,184700.0
2008-07-31 14:40:00,17.85,17.9,17.79,17.83,162200.0,15.1942,15.2368,15.1432,15.1772,162200.0
2008-07-31 14:50:00,17.83,17.85,17.73,17.74,222000.0,15.1772,15.1942,15.0921,15.1006,222000.0
2008-07-31 15:00:00,17.74,17.78,17.7,17.74,526800.0,15.1006,15.1347,15.0666,15.1006,526800.0
2008-07-31 15:10:00,17.73,17.81,17.66,17.67,276400.0,15.0921,15.1602,15.0325,15.041,276400.0
2008-07-31 15:20:00,17.66,17.86,17.65,17.8,517400.0,15.0325,15.2027,15.024,15.1517,517400.0
2008-07-31 15:30:00,17.81,17.81,17.63,17.64,274100.0,15.1602,15.1602,15.007,15.0155,274100.0
2008-07-31 15:40:00,17.63,17.72,17.53,17.54,273100.0,15.007,15.0836,14.9218,14.9304,273100.0
2008-07-31 15:50:00,17.55,17.57,17.5,17.52,239700.0,14.9389,14.9559,14.8963,14.9133,239700.0
2008-07-31 16:00:00,17.54,17.54,17.54,17.54,200.0,14.9304,14.9304,14.9304,14.9304,200.0
2008-07-31 16:10:00,17.52,17.52,17.47,17.47,1000.0,14.9133,14.9133,14.8708,14.8708,1000.0
2008-08-01 09:30:00,17.83,17.83,17.35,17.4,59400.0,15.1772,15.1772,14.7686,14.8112,59400.0
2008-08-01 09:40:00,17.38,17.38,17.05,17.06,212000.0,14.7942,14.7942,14.5133,14.5218,212000.0
2008-08-01 09:50:00,17.06,17.22,16.98,17.22,105800.0,14.5218,14.658,14.4537,14.658,105800.0
2008-08-01 10:00:00,17.22,17.28,16.73,16.83,397800.0,14.658,14.709,14.2409,14.326,397800.0
2008-08-01 10:10:00,16.88,16.97,16.86,16.91,79000.0,14.3686,14.4452,14.3515,14.3941,79000.0
2008-08-01 10:20:00,16.94,17.0,16.87,16.98,112100.0,14.4196,14.4707,14.36,14.4537,112100.0
2008-08-01 10:30:00,16.99,17.27,16.99,17.27,119700.0,14.4622,14.7005,14.4622,14.7005,119700.0
2008-08-01 10:40:00,17.27,17.34,17.17,17.34,52700.0,14.7005,14.7601,14.6154,14.7601,52700.0
2008-08-01 10:50:00,17.32,17.37,17.24,17.34,26400.0,14.7431,14.7857,14.675,14.7601,26400.0
2008-08-01 11:00:00,17.37,17.4,17.21,17.23,25800.0,14.7857,14.8112,14.6495,14.6665,25800.0
2008-08-01 11:10:00,17.22,17.29,17.2,17.26,32800.0,14.658,14.7176,14.6409,14.692,32800.0
2008-08-01 11:20:00,17.27,17.42,17.26,17.38,17600.0,14.7005,14.8282,14.692,14.7942,17600.0
2008-08-01 11:30:00,17.38,17.59,17.37,17.58,115000.0,14.7942,14.9729,14.7857,14.9644,115000.0
2008-08-01 11:40:00,17.57,17.57,17.43,17.46,31200.0,14.9559,14.9559,14.8367,14.8623,31200.0
2008-08-01 11:50:00,17.46,17.49,17.37,17.44,54600.0,14.8623,14.8878,14.7857,14.8452,54600.0
2008-08-01 12:00:00,17.42,17.42,17.27,17.32,89100.0,14.8282,14.8282,14.7005,14.7431,89100.0
2008-08-01 12:10:00,17.33,17.4,17.22,17.22,33700.0,14.7516,14.8112,14.658,14.658,33700.0
2008-08-01 12:20:00,17.21,17.25,17.19,17.22,9000.0,14.6495,14.6835,14.6324,14.658,9000.0
2008-08-01 12:30:00,17.22,17.29,17.09,17.23,44300.0,14.658,14.7176,14.5473,14.6665,44300.0
2008-08-01 12:40:00,17.21,17.24,17.18,17.22,10400.0,14.6495,14.675,14.6239,14.658,10400.0
2008-08-01 12:50:00,17.21,17.21,17.1,17.11,21000.0,14.6495,14.6495,14.5558,14.5643,21000.0
2008-08-01 13:00:00,17.11,17.17,17.09,17.15,39500.0,14.5643,14.6154,14.5473,14.5984,39500.0
2008-08-01 13:10:00,17.15,17.33,17.15,17.3,33400.0,14.5984,14.7516,14.5984,14.7261,33400.0
2008-08-01 13:20:00,17.36,17.41,17.32,17.41,35400.0,14.7771,14.8197,14.7431,14.8197,35400.0
2008-08-01 13:30:00,17.42,17.43,17.3,17.41,17300.0,14.8282,14.8367,14.7261,14.8197,17300.0
2008-08-01 13:40:00,17.42,17.46,17.36,17.44,33400.0,14.8282,14.8623,14.7771,14.8452,33400.0
2008-08-01 13:50:00,17.45,17.5,17.42,17.44,49900.0,14.8538,14.8963,14.8282,14.8452,49900.0
2008-08-01 14:00:00,17.42,17.46,17.28,17.4,70400.0,14.8282,14.8623,14.709,14.8112,70400.0
2008-08-01 14:10:00,17.39,17.4,17.17,17.24,337600.0,14.8027,14.8112,14.6154,14.675,337600.0
2008-08-01 14:20:00,17.25,17.28,17.25,17.25,13400.0,14.6835,14.709,14.6835,14.6835,13400.0
2008-08-01 14:30:00,17.25,17.29,17.24,17.29,3300.0,14.6835,14.7176,14.675,14.7176,3300.0
2008-08-01 14:40:00,17.28,17.36,17.22,17.35,20600.0,14.709,14.7771,14.658,14.7686,20600.0
2008-08-01 14:50:00,17.35,17.36,17.28,17.35,28200.0,14.7686,14.7771,14.709,14.7686,28200.0
2008-08-01 15:00:00,17.34,17.39,17.22,17.29,53000.0,14.7601,14.8027,14.658,14.7176,53000.0
2008-08-01 15:10:00,17.3,17.39,17.28,17.38,196500.0,14.7261,14.8027,14.709,14.7942,196500.0
2008-08-01 15:20:00,17.36,17.45,17.35,17.41,124400.0,14.7771,14.8538,14.7686,14.8197,124400.0
2008-08-01 15:30:00,17.4,17.57,17.37,17.57,193600.0,14.8112,14.9559,14.7857,14.9559,193600.0
2008-08-01 15:40:00,17.57,17.59,17.37,17.38,142800.0,14.9559,14.9729,14.7857,14.7942,142800.0
2008-08-01 15:50:00,17.37,17.42,17.28,17.31,160000.0,14.7857,14.8282,14.709,14.7346,160000.0
2008-08-01 16:00:00,17.32,17.32,17.31,17.31,200.0,14.7431,14.7431,14.7346,14.7346,200.0
2008-08-01 16:10:00,17.31,17.31,17.31,17.31,0.0,14.7346,14.7346,14.7346,14.7346,0.0
2008-08-04 09:30:00,17.34,17.34,16.95,16.95,830700.0,14.7601,14.7601,14.4281,14.4281,830700.0
2008-08-04 09:40:00,16.93,17.01,16.83,16.85,187600.0,14.4111,14.4792,14.326,14.343,187600.0
2008-08-04 09:50:00,16.85,16.98,16.82,16.98,103800.0,14.343,14.4537,14.3175,14.4537,103800.0
2008-08-04 10:00:00,17.01,17.06,16.92,17.03,182300.0,14.4792,14.5218,14.4026,14.4962,182300.0
2008-08-04 10:10:00,17.03,17.03,16.91,16.91,29600.0,14.4962,14.4962,14.3941,14.3941,29600.0
2008-08-04 10:20:00,16.9,16.99,16.86,16.94,136100.0,14.3856,14.4622,14.3515,14.4196,136100.0
2008-08-04 10:30:00,16.93,16.98,16.92,16.96,13800.0,14.4111,14.4537,14.4026,14.4367,13800.0
2008-08-04 10:40:00,16.94,16.98,16.85,16.85,350600.0,14.4196,14.4537,14.343,14.343,350600.0
2008-08-04 10:50:00,16.86,16.92,16.85,16.92,32100.0,14.3515,14.4026,14.343,14.4026,32100.0
2008-08-04 11:00:00,16.92,16.92,16.85,16.9,66100.0,14.4026,14.4026,14.343,14.3856,66100.0
2008-08-04 11:10:00,16.89,16.9,16.85,16.87,40900.0,14.3771,14.3856,14.343,14.36,40900.0
2008-08-04 11:20:00,16.87,16.88,16.76,16.83,577200.0,14.36,14.3686,14.2664,14.326,577200.0
2008-08-04 11:30:00,16.82,16.94,16.81,16.94,86300.0,14.3175,14.4196,14.309,14.4196,86300.0
2008-08-04 11:40:00,16.95,17.05,16.84,16.87,156600.0,14.4281,14.5133,14.3345,14.36,156600.0
2008-08-04 11:50:00,16.89,16.94,16.89,16.93,90100.0,14.3771,14.4196,14.3771,14.4111,90100.0
2008-08-04 12:00:00,16.94,17.07,16.91,17.04,277100.0,14.4196,14.5303,14.3941,14.5048,277100.0
2008-08-04 12:10:00,17.03,17.1,17.0,17.02,54900.0,14.4962,14.5558,14.4707,14.4877,54900.0
2008-08-04 12:20:00,17.01,17.06,16.98,17.04,142700.0,14.4792,14.5218,14.4537,14.5048,142700.0
2008-08-04 12:30:00,17.05,17.07,17.0,17.04,30500.0,14.5133,14.5303,14.4707,14.5048,30500.0
2008-08-04 12:40:00,17.04,17.07,17.01,17.01,64400.0,14.5048,14.5303,14.4792,14.4792,64400.0
2008-08-04 12:50:00,17.0,17.0,16.97,16.97,47700.0,14.4707,14.4707,14.4452,14.4452,47700.0
2008-08-04 13:00:00,16.98,17.04,16.97,17.03,148700.0,14.4537,14.5048,14.4452,14.4962,148700.0
2008-08-04 13:10:00,17.03,17.09,17.01,17.04,43400.0,14.4962,14.5473,14.4792,14.5048,43400.0
2008-08-04 13:20:00,17.02,17.07,16.98,17.05,72600.0,14.4877,14.5303,14.4537,14.5133,72600.0
2008-08-04 13:30:00,17.04,17.15,17.0,17.07,110600.0,14.5048,14.5984,14.4707,14.5303,110600.0
2008-08-04 13:40:00,17.08,17.21,17.08,17.21,291100.0,14.5388,14.6495,14.5388,14.6495,291100.0
2008-08-04 13:50:00,17.2,17.34,17.2,17.32,389300.0,14.6409,14.7601,14.6409,14.7431,389300.0
2008-08-04 14:00:00,17.32,17.34,17.21,17.21,83200.0,14.7431,14.7601,14.6495,14.6495,83200.0
2008-08-04 14:10:00,17.2,17.23,17.16,17.23,29300.0,14.6409,14.6665,14.6069,14.6665,29300.0
2008-08-04 14:20:00,17.25,17.35,17.24,17.3,135600.0,14.6835,14.7686,14.675,14.7261,135600.0
2008-08-04 14:30:00,17.33,17.38,17.28,17.29,194900.0,14.7516,14.7942,14.709,14.7176,194900.0
2008-08-04 14:40:00,17.28,17.37,17.23,17.29,252800.0,14.709,14.7857,14.6665,14.7176,252800.0
2008-08-04 14:50:00,17.3,17.34,17.26,17.3,64600.0,14.7261,14.7601,14.692,14.7261,64600.0
2008-08-04 15:00:00,17.3,17.4,17.3,17.38,540800.0,14.7261,14.8112,14.7261,14.7942,540800.0
2008-08-04 15:10:00,17.39,17.43,17.35,17.41,56400.0,14.8027,14.8367,14.7686,14.8197,56400.0
2008-08-04 15:20:00,17.4,17.4,17.26,17.26,130500.0,14.8112,14.8112,14.692,14.692,130500.0
2008-08-04 15:30:00,17.26,17.34,17.2,17.29,82100.0,14.692,14.7601,14.6409,14.7176,82100.0
2008-08-04 15:40:00,17.29,17.29,17.14,17.22,77000.0,14.7176,14.7176,14.5899,14.658,77000.0
2008-08-04 15:50:00,17.21,17.24,17.15,17.15,215700.0,14.6495,14.675,14.5984,14.5984,215700.0
2008-08-04 16:00:00,17.19,17.35,17.19,17.35,300.0,14.6324,14.7686,14.6324,14.7686,300.0
2008-08-04 16:10:00,17.35,17.35,17.35,17.35,0.0,14.7686,14.7686,14.7686,14.7686,0.0
2008-08-05 09:30:00,17.51,17.72,17.5,17.6,292900.0,14.9048,15.0836,14.8963,14.9814,292900.0
2008-08-05 09:40:00,17.6,17.7,17.35,17.42,418200.0,14.9814,15.0666,14.7686,14.8282,418200.0
2008-08-05 09:50:00,17.42,17.7,17.37,17.7,333300.0,14.8282,15.0666,14.7857,15.0666,333300.0
2008-08-05 10:00:00,17.71,17.76,17.59,17.61,165400.0,15.0751,15.1176,14.9729,14.9899,165400.0
2008-08-05 10:10:00,17.61,17.73,17.59,17.61,102900.0,14.9899,15.0921,14.9729,14.9899,102900.0
2008-08-05 10:20:00,17.61,17.63,17.53,17.53,113200.0,14.9899,15.007,14.9218,14.9218,113200.0
2008-08-05 10:30:00,17.55,17.58,17.39,17.41,50700.0,14.9389,14.9644,14.8027,14.8197,50700.0
2008-08-05 10:40:00,17.4,17.52,17.39,17.52,51200.0,14.8112,14.9133,14.8027,14.9133,51200.0
2008-08-05 10:50:00,17.5,17.52,17.45,17.46,45200.0,14.8963,14.9133,14.8538,14.8623,45200.0
2008-08-05 11:00:00,17.47,17.5,17.42,17.48,47100.0,14.8708,14.8963,14.8282,14.8793,47100.0
2008-08-05 11:10:00,17.48,17.5,17.39,17.39,135600.0,14.8793,14.8963,14.8027,14.8027,135600.0
2008-08-05 11:20:00,17.4,17.5,17.39,17.48,42800.0,14.8112,14.8963,14.8027,14.8793,42800.0
2008-08-05 11:30:00,17.5,17.52,17.45,17.51,65700.0,14.8963,14.9133,14.8538,14.9048,65700.0
2008-08-05 11:40:00,17.5,17.54,17.47,17.53,48700.0,14.8963,14.9304,14.8708,14.9218,48700.0
2008-08-05 11:50:00,17.53,17.55,17.51,17.52,40600.0,14.9218,14.9389,14.9048,14.9133,40600.0
2008-08-05 12:00:00,17.52,17.55,17.48,17.48,51800.0,14.9133,14.9389,14.8793,14.8793,51800.0
2008-08-05 12:10:00,17.48,17.55,17.47,17.53,58300.0,14.8793,14.9389,14.8708,14.9218,58300.0
2008-08-05 12:20:00,17.53,17.55,17.48,17.5,126600.0,14.9218,14.9389,14.8793,14.8963,126600.0
2008-08-05 12:30:00,17.5,17.51,17.49,17.5,67400.0,14.8963,14.9048,14.8878,14.8963,67400.0
2008-08-05 12:40:00,17.5,17.51,17.46,17.5,42200.0,14.8963,14.9048,14.8623,14.8963,42200.0
2008-08-05 12:50:00,17.5,17.5,17.37,17.38,237300.0,14.8963,14.8963,14.7857,14.7942,237300.0
2008-08-05 13:00:00,17.38,17.42,17.37,17.42,344400.0,14.7942,14.8282,14.7857,14.8282,344400.0
2008-08-05 13:10:00,17.42,17.44,17.42,17.43,30100.0,14.8282,14.8452,14.8282,14.8367,30100.0
2008-08-05 13:20:00,17.44,17.56,17.44,17.54,135900.0,14.8452,14.9474,14.8452,14.9304,135900.0
2008-08-05 13:30:00,17.54,17.55,17.47,17.49,50900.0,14.9304,14.9389,14.8708,14.8878,50900.0
2008-08-05 13:40:00,17.48,17.58,17.48,17.51,97600.0,14.8793,14.9644,14.8793,14.9048,97600.0
2008-08-05 13:50:00,17.52,17.55,17.49,17.51,52500.0,14.9133,14.9389,14.8878,14.9048,52500.0
2008-08-05 14:00:00,17.52,17.53,17.47,17.48,43900.0,14.9133,14.9218,14.8708,14.8793,43900.0
2008-08-05 14:10:00,17.47,17.66,17.43,17.53,153900.0,14.8708,15.0325,14.8367,14.9218,153900.0
2008-08-05 14:20:00,17.53,17.64,17.34,17.63,297400.0,14.9218,15.0155,14.7601,15.007,297400.0
2008-08-05 14:30:00,17.64,17.68,17.56,17.63,153400.0,15.0155,15.0495,14.9474,15.007,153400.0
2008-08-05 14:40:00,17.64,17.78,17.62,17.76,129100.0,15.0155,15.1347,14.9985,15.1176,129100.0
2008-08-05 14:50:00,17.76,17.76,17.67,17.73,220300.0,15.1176,15.1176,15.041,15.0921,220300.0
2008-08-05 15:00:00,17.72,17.76,17.69,17.73,88800.0,15.0836,15.1176,15.058,15.0921,88800.0
2008-08-05 15:10:00,17.74,17.79,17.69,17.77,195800.0,15.1006,15.1432,15.058,15.1261,195800.0
2008-08-05 15:20:00,17.79,17.84,17.75,17.82,200200.0,15.1432,15.1857,15.1091,15.1687,200200.0
2008-08-05 15:30:00,17.82,17.89,17.77,17.87,128800.0,15.1687,15.2283,15.1261,15.2113,128800.0
2008-08-05 15:40:00,17.88,17.98,17.87,17.94,287800.0,15.2198,15.3049,15.2113,15.2708,287800.0
2008-08-05 15:50:00,17.93,18.0,17.82,17.82,294500.0,15.2623,15.3219,15.1687,15.1687,294500.0
2008-08-05 16:00:00,17.86,17.87,17.86,17.87,5100.0,15.2027,15.2113,15.2027,15.2113,5100.0
2008-08-05 16:10:00,17.87,17.87,17.87,17.87,0.0,15.2113,15.2113,15.2113,15.2113,0.0
2008-08-06 09:30:00,18.0,18.04,17.43,17.49,173100.0,15.3219,15.356,14.8367,14.8878,173100.0
2008-08-06 09:40:00,17.48,17.65,17.48,17.55,46300.0,14.8793,15.024,14.8793,14.9389,46300.0
2008-08-06 09:50:00,17.53,17.59,17.48,17.55,126000.0,14.9218,14.9729,14.8793,14.9389,126000.0
2008-08-06 10:00:00,17.55,17.58,17.4,17.52,41400.0,14.9389,14.9644,14.8112,14.9133,41400.0
2008-08-06 10:10:00,17.52,17.54,17.47,17.49,86800.0,14.9133,14.9304,14.8708,14.8878,86800.0
2008-08-06 10:20:00,17.51,17.55,17.46,17.51,62200.0,14.9048,14.9389,14.8623,14.9048,62200.0
2008-08-06 10:30:00,17.53,17.63,17.46,17.53,64900.0,14.9218,15.007,14.8623,14.9218,64900.0
2008-08-06 10:40:00,17.54,17.54,17.44,17.53,77100.0,14.9304,14.9304,14.8452,14.9218,77100.0
2008-08-06 10:50:00,17.53,17.55,17.47,17.49,43000.0,14.9218,14.9389,14.8708,14.8878,43000.0
2008-08-06 11:00:00,17.49,17.55,17.42,17.52,27300.0,14.8878,14.9389,14.8282,14.9133,27300.0
2008-08-06 11:10:00,17.51,17.66,17.51,17.66,66300.0,14.9048,15.0325,14.9048,15.0325,66300.0
2008-08-06 11:20:00,17.65,17.94,17.63,17.92,151800.0,15.024,15.2708,15.007,15.2538,151800.0
2008-08-06 11:30:00,17.92,18.09,17.85,18.09,84300.0,15.2538,15.3985,15.1942,15.3985,84300.0
2008-08-06 11:40:00,18.1,18.19,17.94,18.02,155700.0,15.407,15.4837,15.2708,15.3389,155700.0
2008-08-06 11:50:00,18.05,18.08,18.02,18.07,16400.0,15.3645,15.39,15.3389,15.3815,16400.0
2008-08-06 12:00:00,18.06,18.1,18.0,18.06,39600.0,15.373,15.407,15.3219,15.373,39600.0
2008-08-06 12:10:00,18.07,18.09,18.01,18.08,98100.0,15.3815,15.3985,15.3304,15.39,98100.0
2008-08-06 12:20:00,18.08,18.24,18.08,18.14,78300.0,15.39,15.5262,15.39,15.4411,78300.0
2008-08-06 12:30:00,18.14,18.14,18.11,18.14,40300.0,15.4411,15.4411,15.4156,15.4411,40300.0
2008-08-06 12:40:00,18.15,18.21,18.13,18.15,35500.0,15.4496,15.5007,15.4326,15.4496,35500.0
2008-08-06 12:50:00,18.14,18.14,18.03,18.08,58400.0,15.4411,15.4411,15.3475,15.39,58400.0
2008-08-06 13:00:00,18.07,18.08,17.98,18.08,46000.0,15.3815,15.39,15.3049,15.39,46000.0
2008-08-06 13:10:00,18.08,18.08,17.98,18.01,146100.0,15.39,15.39,15.3049,15.3304,146100.0
2008-08-06 13:20:00,18.01,18.04,17.97,18.02,162300.0,15.3304,15.356,15.2964,15.3389,162300.0
2008-08-06 13:30:00,18.02,18.06,17.95,17.95,57300.0,15.3389,15.373,15.2794,15.2794,57300.0
2008-08-06 13:40:00,17.94,17.95,17.86,17.91,46700.0,15.2708,15.2794,15.2027,15.2453,46700.0
2008-08-06 13:50:00,17.89,17.89,17.78,17.89,39100.0,15.2283,15.2283,15.1347,15.2283,39100.0
2008-08-06 14:00:00,17.88,17.91,17.82,17.85,96800.0,15.2198,15.2453,15.1687,15.1942,96800.0
2008-08-06 14:10:00,17.85,17.98,17.85,17.93,25400.0,15.1942,15.3049,15.1942,15.2623,25400.0
2008-08-06 14:20:00,17.94,17.98,17.83,17.83,62700.0,15.2708,15.3049,15.1772,15.1772,62700.0
2008-08-06 14:30:00,17.83,17.96,17.83,17.94,74500.0,15.1772,15.2879,15.1772,15.2708,74500.0
2008-08-06 14:40:00,17.93,17.97,17.91,17.94,199300.0,15.2623,15.2964,15.2453,15.2708,199300.0
2008-08-06 14:50:00,17.95,18.0,17.9,17.95,982800.0,15.2794,15.3219,15.2368,15.2794,982800.0
2008-08-06 15:00:00,17.96,18.0,17.91,17.95,181100.0,15.2879,15.3219,15.2453,15.2794,181100.0
2008-08-06 15:10:00,17.95,17.98,17.88,17.91,177700.0,15.2794,15.3049,15.2198,15.2453,177700.0
2008-08-06 15:20:00,17.91,17.99,17.88,17.89,184100.0,15.2453,15.3134,15.2198,15.2283,184100.0
2008-08-06 15:30:00,17.89,17.93,17.84,17.9,328500.0,15.2283,15.2623,15.1857,15.2368,328500.0
2008-08-06 15:40:00,17.91,17.94,17.84,17.92,186700.0,15.2453,15.2708,15.1857,15.2538,186700.0
2008-08-06 15:50:00,17.93,17.96,17.91,17.91,155700.0,15.2623,15.2879,15.2453,15.2453,155700.0
2008-08-06 16:00:00,17.93,17.93,17.93,17.93,100.0,15.2623,15.2623,15.2623,15.2623,100.0
2008-08-06 16:10:00,17.93,17.93,17.93,17.93,0.0,15.2623,15.2623,15.2623,15.2623,0.0
2008-08-07 09:30:00,17.55,17.7,17.23,17.29,286400.0,14.9389,15.0666,14.6665,14.7176,286400.0
2008-08-07 09:40:00,17.35,17.35,17.23,17.26,169300.0,14.7686,14.7686,14.6665,14.692,169300.0
2008-08-07 09:50:00,17.26,17.48,17.26,17.48,201100.0,14.692,14.8793,14.692,14.8793,201100.0
2008-08-07 10:00:00,17.49,18.15,17.45,18.05,1259100.0,14.8878,15.4496,14.8538,15.3645,1259100.0
2008-08-07 10:10:00,18.05,18.21,17.87,18.17,266900.0,15.3645,15.5007,15.2113,15.4666,266900.0
2008-08-07 10:20:00,18.16,18.25,18.1,18.1,319400.0,15.4581,15.5347,15.407,15.407,319400.0
2008-08-07 10:30:00,18.1,18.11,18.0,18.07,272700.0,15.407,15.4156,15.3219,15.3815,272700.0
2008-08-07 10:40:00,18.06,18.06,17.85,17.91,145300.0,15.373,15.373,15.1942,15.2453,145300.0
2008-08-07 10:50:00,17.91,18.0,17.84,17.99,50000.0,15.2453,15.3219,15.1857,15.3134,50000.0
2008-08-07 11:00:00,17.99,18.1,17.94,18.08,80500.0,15.3134,15.407,15.2708,15.39,80500.0
2008-08-07 11:10:00,18.09,18.1,17.9,17.9,19300.0,15.3985,15.407,15.2368,15.2368,19300.0
2008-08-07 11:20:00,17.86,17.94,17.82,17.93,130800.0,15.2027,15.2708,15.1687,15.2623,130800.0
2008-08-07 11:30:00,17.93,17.93,17.88,17.89,44200.0,15.2623,15.2623,15.2198,15.2283,44200.0
2008-08-07 11:40:00,17.89,17.93,17.86,17.92,13100.0,15.2283,15.2623,15.2027,15.2538,13100.0
2008-08-07 11:50:00,17.92,17.93,17.64,17.65,313100.0,15.2538,15.2623,15.0155,15.024,313100.0
2008-08-07 12:00:00,17.66,17.71,17.63,17.65,100800.0,15.0325,15.0751,15.007,15.024,100800.0
2008-08-07 12:10:00,17.65,17.8,17.63,17.71,162400.0,15.024,15.1517,15.007,15.0751,162400.0
2008-08-07 12:20:00,17.71,17.83,17.68,17.83,37500.0,15.0751,15.1772,15.0495,15.1772,37500.0
2008-08-07 12:30:00,17.83,17.99,17.77,17.87,59100.0,15.1772,15.3134,15.1261,15.2113,59100.0
2008-08-07 12:40:00,17.86,18.02,17.78,17.97,53500.0,15.2027,15.3389,15.1347,15.2964,53500.0
2008-08-07 12:50:00,17.92,18.02,17.88,18.02,84500.0,15.2538,15.3389,15.2198,15.3389,84500.0
2008-08-07 13:00:00,18.0,18.05,17.95,18.02,166000.0,15.3219,15.3645,15.2794,15.3389,166000.0
2008-08-07 13:10:00,18.02,18.12,18.02,18.04,175500.0,15.3389,15.4241,15.3389,15.356,175500.0
2008-08-07 13:20:00,18.04,18.07,18.02,18.07,43200.0,15.356,15.3815,15.3389,15.3815,43200.0
2008-08-07 13:30:00,18.07,18.13,17.99,17.99,48500.0,15.3815,15.4326,15.3134,15.3134,48500.0
2008-08-07 13:40:00,18.0,18.08,17.99,18.0,5900.0,15.3219,15.39,15.3134,15.3219,5900.0
2008-08-07 13:50:00,17.97,17.97,17.93,17.93,18300.0,15.2964,15.2964,15.2623,15.2623,18300.0
2008-08-07 14:00:00,17.93,17.93,17.88,17.88,31300.0,15.2623,15.2623,15.2198,15.2198,31300.0
2008-08-07 14:10:00,17.87,17.96,17.86,17.88,13000.0,15.2113,15.2879,15.2027,15.2198,13000.0
2008-08-07 14:20:00,17.9,17.93,17.86,17.9,50200.0,15.2368,15.2623,15.2027,15.2368,50200.0
2008-08-07 14:30:00,17.91,17.94,17.9,17.9,12200.0,15.2453,15.2708,15.2368,15.2368,12200.0
2008-08-07 14:40:00,17.9,17.9,17.81,17.86,40100.0,15.2368,15.2368,15.1602,15.2027,40100.0
2008-08-07 14:50:00,17.87,17.88,17.8,17.8,20400.0,15.2113,15.2198,15.1517,15.1517,20400.0
2008-08-07 15:00:00,17.79,17.84,17.69,17.76,137600.0,15.1432,15.1857,15.058,15.1176,137600.0
2008-08-07 15:10:00,17.76,17.76,17.55,17.57,438400.0,15.1176,15.1176,14.9389,14.9559,438400.0
2008-08-07 15:20:00,17.56,17.64,17.52,17.61,102300.0,14.9474,15.0155,14.9133,14.9899,102300.0
2008-08-07 15:30:00,17.62,17.64,17.42,17.43,246300.0,14.9985,15.0155,14.8282,14.8367,246300.0
2008-08-07 15:40:00,17.43,17.56,17.42,17.56,241100.0,14.8367,14.9474,14.8282,14.9474,241100.0
2008-08-07 15:50:00,17.56,17.7,17.56,17.65,605700.0,14.9474,15.0666,14.9474,15.024,605700.0
2008-08-07 16:00:00,17.66,17.66,17.66,17.66,100.0,15.0325,15.0325,15.0325,15.0325,100.0
2008-08-07 16:10:00,17.66,17.66,17.66,17.66,0.0,15.0325,15.0325,15.0325,15.0325,0.0
2008-08-08 09:30:00,17.81,17.92,17.6,17.87,67200.0,15.1602,15.2538,14.9814,15.2113,67200.0
2008-08-08 09:40:00,17.91,17.98,17.72,17.93,76200.0,15.2453,15.3049,15.0836,15.2623,76200.0
2008-08-08 09:50:00,17.95,18.11,17.91,18.02,174600.0,15.2794,15.4156,15.2453,15.3389,174600.0
2008-08-08 10:00:00,17.99,18.18,17.94,18.18,34600.0,15.3134,15.4751,15.2708,15.4751,34600.0
2008-08-08 10:10:00,18.19,18.34,18.13,18.27,205200.0,15.4837,15.6113,15.4326,15.5517,205200.0
2008-08-08 10:20:00,18.27,18.4,18.21,18.35,249900.0,15.5517,15.6624,15.5007,15.6198,249900.0
2008-08-08 10:30:00,18.35,18.38,18.22,18.36,204900.0,15.6198,15.6454,15.5092,15.6284,204900.0
2008-08-08 10:40:00,18.36,18.36,18.31,18.36,46700.0,15.6284,15.6284,15.5858,15.6284,46700.0
2008-08-08 10:50:00,18.36,18.44,18.3,18.39,96000.0,15.6284,15.6965,15.5773,15.6539,96000.0
2008-08-08 11:00:00,18.39,18.42,18.34,18.38,184200.0,15.6539,15.6794,15.6113,15.6454,184200.0
2008-08-08 11:10:00,18.38,18.5,18.38,18.48,122000.0,15.6454,15.7475,15.6454,15.7305,122000.0
2008-08-08 11:20:00,18.5,18.56,18.48,18.51,100000.0,15.7475,15.7986,15.7305,15.756,100000.0
2008-08-08 11:30:00,18.51,18.59,18.5,18.51,64400.0,15.756,15.8241,15.7475,15.756,64400.0
2008-08-08 11:40:00,18.51,18.53,18.44,18.53,75500.0,15.756,15.7731,15.6965,15.7731,75500.0
2008-08-08 11:50:00,18.51,18.53,18.48,18.48,23800.0,15.756,15.7731,15.7305,15.7305,23800.0
2008-08-08 12:00:00,18.46,18.5,18.41,18.45,131700.0,15.7135,15.7475,15.6709,15.705,131700.0
2008-08-08 12:10:00,18.45,18.57,18.45,18.57,62600.0,15.705,15.8071,15.705,15.8071,62600.0
2008-08-08 12:20:00,18.56,18.61,18.54,18.55,158200.0,15.7986,15.8412,15.7816,15.7901,158200.0
2008-08-08 12:30:00,18.53,18.65,18.51,18.54,201100.0,15.7731,15.8752,15.756,15.7816,201100.0
2008-08-08 12:40:00,18.55,18.57,18.49,18.55,34200.0,15.7901,15.8071,15.739,15.7901,34200.0
2008-08-08 12:50:00,18.55,18.58,18.54,18.55,22200.0,15.7901,15.8156,15.7816,15.7901,22200.0
2008-08-08 13:00:00,18.55,18.61,18.55,18.61,24300.0,15.7901,15.8412,15.7901,15.8412,24300.0
2008-08-08 13:10:00,18.59,18.66,18.59,18.65,32800.0,15.8241,15.8837,15.8241,15.8752,32800.0
2008-08-08 13:20:00,18.65,18.71,18.62,18.69,51900.0,15.8752,15.9263,15.8497,15.9093,51900.0
2008-08-08 13:30:00,18.69,18.75,18.66,18.74,81000.0,15.9093,15.9603,15.8837,15.9518,81000.0
2008-08-08 13:40:00,18.74,18.8,18.74,18.78,36500.0,15.9518,16.0029,15.9518,15.9859,36500.0
2008-08-08 13:50:00,18.79,18.87,18.78,18.84,58300.0,15.9944,16.0625,15.9859,16.0369,58300.0
2008-08-08 14:00:00,18.82,18.85,18.79,18.83,30800.0,16.0199,16.0455,15.9944,16.0284,30800.0
2008-08-08 14:10:00,18.83,18.84,18.8,18.82,19700.0,16.0284,16.0369,16.0029,16.0199,19700.0
2008-08-08 14:20:00,18.82,18.88,18.82,18.84,112800.0,16.0199,16.071,16.0199,16.0369,112800.0
2008-08-08 14:30:00,18.87,18.9,18.84,18.89,66400.0,16.0625,16.088,16.0369,16.0795,66400.0
2008-08-08 14:40:00,18.9,19.0,18.89,18.94,259300.0,16.088,16.1731,16.0795,16.1221,259300.0
2008-08-08 14:50:00,18.94,19.0,18.94,19.0,65400.0,16.1221,16.1731,16.1221,16.1731,65400.0
2008-08-08 15:00:00,19.0,19.02,18.96,18.98,71300.0,16.1731,16.1902,16.1391,16.1561,71300.0
2008-08-08 15:10:00,18.99,19.01,18.82,18.83,115800.0,16.1646,16.1817,16.0199,16.0284,115800.0
2008-08-08 15:20:00,18.84,18.92,18.84,18.85,67400.0,16.0369,16.105,16.0369,16.0455,67400.0
2008-08-08 15:30:00,18.85,18.91,18.81,18.91,143700.0,16.0455,16.0965,16.0114,16.0965,143700.0
2008-08-08 15:40:00,18.92,18.96,18.87,18.89,143100.0,16.105,16.1391,16.0625,16.0795,143100.0
2008-08-08 15:50:00,18.9,18.93,18.76,18.83,464500.0,16.088,16.1136,15.9688,16.0284,464500.0
2008-08-08 16:00:00,18.83,18.83,18.83,18.83,3000.0,16.0284,16.0284,16.0284,16.0284,3000.0
2008-08-08 16:10:00,18.83,18.83,18.83,18.83,0.0,16.0284,16.0284,16.0284,16.0284,0.0
2008-08-11 09:30:00,18.9,18.91,18.69,18.88,46600.0,16.088,16.0965,15.9093,16.071,46600.0
2008-08-11 09:40:00,18.89,19.27,18.89,18.99,218300.0,16.0795,16.403,16.0795,16.1646,218300.0
2008-08-11 09:50:00,18.98,19.1,18.94,19.08,123300.0,16.1561,16.2583,16.1221,16.2412,123300.0
2008-08-11 10:00:00,19.08,19.14,19.03,19.14,81100.0,16.2412,16.2923,16.1987,16.2923,81100.0
2008-08-11 10:10:00,19.14,19.29,19.07,19.28,129400.0,16.2923,16.42,16.2327,16.4115,129400.0
2008-08-11 10:20:00,19.26,19.48,19.24,19.34,494900.0,16.3945,16.5817,16.3774,16.4626,494900.0
2008-08-11 10:30:00,19.33,19.36,19.22,19.22,120600.0,16.454,16.4796,16.3604,16.3604,120600.0
2008-08-11 10:40:00,19.21,19.33,19.19,19.33,64100.0,16.3519,16.454,16.3349,16.454,64100.0
2008-08-11 10:50:00,19.34,19.46,19.33,19.41,49400.0,16.4626,16.5647,16.454,16.5221,49400.0
2008-08-11 11:00:00,19.4,19.7,19.37,19.57,230400.0,16.5136,16.769,16.4881,16.6583,230400.0
2008-08-11 11:10:00,19.57,19.63,19.45,19.51,205100.0,16.6583,16.7094,16.5562,16.6073,205100.0
2008-08-11 11:20:00,19.52,19.62,19.46,19.61,49300.0,16.6158,16.7009,16.5647,16.6924,49300.0
2008-08-11 11:30:00,19.62,19.73,19.59,19.72,90200.0,16.7009,16.7945,16.6754,16.786,90200.0
2008-08-11 11:40:00,19.71,19.74,19.68,19.72,157700.0,16.7775,16.803,16.752,16.786,157700.0
2008-08-11 11:50:00,19.72,19.86,19.72,19.8,162000.0,16.786,16.9052,16.786,16.8541,162000.0
2008-08-11 12:00:00,19.8,19.97,19.79,19.96,89000.0,16.8541,16.9988,16.8456,16.9903,89000.0
2008-08-11 12:10:00,19.96,20.1,19.91,20.07,217400.0,16.9903,17.1095,16.9477,17.0839,217400.0
2008-08-11 12:20:00,20.1,20.18,20.09,20.17,161500.0,17.1095,17.1776,17.101,17.1691,161500.0
2008-08-11 12:30:00,20.16,20.18,20.1,20.18,141700.0,17.1606,17.1776,17.1095,17.1776,141700.0
2008-08-11 12:40:00,20.19,20.24,20.13,20.15,111600.0,17.1861,17.2286,17.135,17.152,111600.0
2008-08-11 12:50:00,20.13,20.15,20.08,20.12,59700.0,17.135,17.152,17.0925,17.1265,59700.0
2008-08-11 13:00:00,20.11,20.17,20.0,20.17,208600.0,17.118,17.1691,17.0244,17.1691,208600.0
2008-08-11 13:10:00,20.17,20.22,20.15,20.18,58800.0,17.1691,17.2116,17.152,17.1776,58800.0
2008-08-11 13:20:00,20.18,20.23,20.18,20.22,31700.0,17.1776,17.2201,17.1776,17.2116,31700.0
2008-08-11 13:30:00,20.23,20.28,20.23,20.25,168800.0,17.2201,17.2627,17.2201,17.2372,168800.0
2008-08-11 13:40:00,20.25,20.25,20.14,20.25,207700.0,17.2372,17.2372,17.1435,17.2372,207700.0
2008-08-11 13:50:00,20.26,20.32,20.11,20.11,146300.0,17.2457,17.2967,17.118,17.118,146300.0
2008-08-11 14:00:00,20.11,20.35,19.92,20.34,621400.0,17.118,17.3223,16.9563,17.3138,621400.0
2008-08-11 14:10:00,20.35,20.36,20.13,20.13,151700.0,17.3223,17.3308,17.135,17.135,151700.0
2008-08-11 14:20:00,20.13,20.23,20.05,20.23,255800.0,17.135,17.2201,17.0669,17.2201,255800.0
2008-08-11 14:30:00,20.2,20.28,19.9,20.08,229800.0,17.1946,17.2627,16.9392,17.0925,229800.0
2008-08-11 14:40:00,20.09,20.09,19.47,19.49,668600.0,17.101,17.101,16.5732,16.5902,668600.0
2008-08-11 14:50:00,19.51,19.53,19.08,19.48,1064800.0,16.6073,16.6243,16.2412,16.5817,1064800.0
2008-08-11 15:00:00,19.48,19.6,19.33,19.55,275800.0,16.5817,16.6839,16.454,16.6413,275800.0
2008-08-11 15:10:00,19.55,19.55,19.41,19.42,161000.0,16.6413,16.6413,16.5221,16.5306,161000.0
2008-08-11 15:20:00,19.42,19.49,19.36,19.38,109600.0,16.5306,16.5902,16.4796,16.4966,109600.0
2008-08-11 15:30:00,19.38,19.38,19.15,19.27,440300.0,16.4966,16.4966,16.3008,16.403,440300.0
2008-08-11 15:40:00,19.29,19.34,19.17,19.2,356900.0,16.42,16.4626,16.3178,16.3434,356900.0
2008-08-11 15:50:00,19.2,19.27,19.17,19.27,441000.0,16.3434,16.403,16.3178,16.403,441000.0
2008-08-11 16:00:00,19.22,19.47,19.22,19.38,23200.0,16.3604,16.5732,16.3604,16.4966,23200.0
2008-08-11 16:10:00,19.38,19.38,19.38,19.38,0.0,16.4966,16.4966,16.4966,16.4966,0.0
2008-08-12 09:30:00,19.13,19.35,18.88,19.0,201500.0,16.2838,16.4711,16.071,16.1731,201500.0
2008-08-12 09:40:00,19.01,19.17,18.97,19.01,134300.0,16.1817,16.3178,16.1476,16.1817,134300.0
2008-08-12 09:50:00,19.01,19.34,18.96,19.34,378000.0,16.1817,16.4626,16.1391,16.4626,378000.0
2008-08-12 10:00:00,19.35,19.44,19.27,19.35,223100.0,16.4711,16.5477,16.403,16.4711,223100.0
2008-08-12 10:10:00,19.35,19.73,19.3,19.6,562300.0,16.4711,16.7945,16.4285,16.6839,562300.0
2008-08-12 10:20:00,19.51,19.58,19.27,19.29,251900.0,16.6073,16.6668,16.403,16.42,251900.0
2008-08-12 10:30:00,19.29,19.32,19.18,19.27,119800.0,16.42,16.4455,16.3264,16.403,119800.0
2008-08-12 10:40:00,19.27,19.37,19.23,19.27,54300.0,16.403,16.4881,16.3689,16.403,54300.0
2008-08-12 10:50:00,19.27,19.27,19.11,19.11,91300.0,16.403,16.403,16.2668,16.2668,91300.0
2008-08-12 11:00:00,19.12,19.29,19.11,19.29,89500.0,16.2753,16.42,16.2668,16.42,89500.0
2008-08-12 11:10:00,19.29,19.35,19.2,19.33,29800.0,16.42,16.4711,16.3434,16.454,29800.0
2008-08-12 11:20:00,19.34,19.38,19.21,19.38,119000.0,16.4626,16.4966,16.3519,16.4966,119000.0
2008-08-12 11:30:00,19.39,19.39,19.14,19.15,74300.0,16.5051,16.5051,16.2923,16.3008,74300.0
2008-08-12 11:40:00,19.15,19.25,19.15,19.15,9300.0,16.3008,16.3859,16.3008,16.3008,9300.0
2008-08-12 11:50:00,19.15,19.22,19.11,19.15,55200.0,16.3008,16.3604,16.2668,16.3008,55200.0
2008-08-12 12:00:00,19.15,19.18,19.1,19.12,14300.0,16.3008,16.3264,16.2583,16.2753,14300.0
2008-08-12 12:10:00,19.12,19.16,19.05,19.14,53500.0,16.2753,16.3093,16.2157,16.2923,53500.0
2008-08-12 12:20:00,19.11,19.16,19.11,19.12,16700.0,16.2668,16.3093,16.2668,16.2753,16700.0
2008-08-12 12:30:00,19.13,19.15,19.04,19.04,96300.0,16.2838,16.3008,16.2072,16.2072,96300.0
2008-08-12 12:40:00,19.04,19.1,19.02,19.07,26300.0,16.2072,16.2583,16.1902,16.2327,26300.0
2008-08-12 12:50:00,19.06,19.13,19.01,19.13,79000.0,16.2242,16.2838,16.1817,16.2838,79000.0
2008-08-12 13:00:00,19.12,19.14,19.09,19.13,55100.0,16.2753,16.2923,16.2497,16.2838,55100.0
2008-08-12 13:10:00,19.13,19.13,19.07,19.11,24600.0,16.2838,16.2838,16.2327,16.2668,24600.0
2008-08-12 13:20:00,19.1,19.12,19.05,19.06,19700.0,16.2583,16.2753,16.2157,16.2242,19700.0
2008-08-12 13:30:00,19.06,19.06,18.99,18.99,19500.0,16.2242,16.2242,16.1646,16.1646,19500.0
2008-08-12 13:40:00,18.97,19.02,18.97,19.01,46300.0,16.1476,16.1902,16.1476,16.1817,46300.0
2008-08-12 13:50:00,18.99,18.99,18.83,18.88,110500.0,16.1646,16.1646,16.0284,16.071,110500.0
2008-08-12 14:00:00,18.88,18.93,18.8,18.81,71700.0,16.071,16.1136,16.0029,16.0114,71700.0
2008-08-12 14:10:00,18.82,18.86,18.78,18.81,38100.0,16.0199,16.054,15.9859,16.0114,38100.0
2008-08-12 14:20:00,18.81,18.87,18.79,18.85,166300.0,16.0114,16.0625,15.9944,16.0455,166300.0
2008-08-12 14:30:00,18.85,18.85,18.81,18.82,29700.0,16.0455,16.0455,16.0114,16.0199,29700.0
2008-08-12 14:40:00,18.82,18.82,18.71,18.72,141300.0,16.0199,16.0199,15.9263,15.9348,141300.0
2008-08-12 14:50:00,18.74,18.76,18.66,18.66,97700.0,15.9518,15.9688,15.8837,15.8837,97700.0
2008-08-12 15:00:00,18.66,18.68,18.58,18.58,244300.0,15.8837,15.9007,15.8156,15.8156,244300.0
2008-08-12 15:10:00,18.59,18.61,18.47,18.53,220600.0,15.8241,15.8412,15.722,15.7731,220600.0
2008-08-12 15:20:00,18.54,18.64,18.47,18.58,210000.0,15.7816,15.8667,15.722,15.8156,210000.0
2008-08-12 15:30:00,18.57,18.59,18.49,18.51,162500.0,15.8071,15.8241,15.739,15.756,162500.0
2008-08-12 15:40:00,18.51,18.61,18.47,18.6,178500.0,15.756,15.8412,15.722,15.8327,178500.0
2008-08-12 15:50:00,18.61,18.65,18.54,18.56,505200.0,15.8412,15.8752,15.7816,15.7986,505200.0
2008-08-12 16:00:00,18.56,18.73,18.55,18.73,3000.0,15.7986,15.9433,15.7901,15.9433,3000.0
2008-08-12 16:10:00,18.73,18.73,18.73,18.73,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2008-08-13 09:30:00,18.6,18.78,18.29,18.3,253600.0,15.8327,15.9859,15.5688,15.5773,253600.0
2008-08-13 09:40:00,18.29,18.29,18.06,18.19,217300.0,15.5688,15.5688,15.373,15.4837,217300.0
2008-08-13 09:50:00,18.19,18.45,18.16,18.39,232300.0,15.4837,15.705,15.4581,15.6539,232300.0
2008-08-13 10:00:00,18.39,18.64,18.34,18.59,768400.0,15.6539,15.8667,15.6113,15.8241,768400.0
2008-08-13 10:10:00,18.58,18.59,18.43,18.49,85600.0,15.8156,15.8241,15.6879,15.739,85600.0
2008-08-13 10:20:00,18.5,18.56,18.49,18.49,125400.0,15.7475,15.7986,15.739,15.739,125400.0
2008-08-13 10:30:00,18.5,18.51,18.33,18.35,144700.0,15.7475,15.756,15.6028,15.6198,144700.0
2008-08-13 10:40:00,18.35,18.36,18.24,18.34,97600.0,15.6198,15.6284,15.5262,15.6113,97600.0
2008-08-13 10:50:00,18.35,18.35,18.24,18.29,32200.0,15.6198,15.6198,15.5262,15.5688,32200.0
2008-08-13 11:00:00,18.29,18.31,18.23,18.23,146500.0,15.5688,15.5858,15.5177,15.5177,146500.0
2008-08-13 11:10:00,18.22,18.25,18.17,18.25,75600.0,15.5092,15.5347,15.4666,15.5347,75600.0
2008-08-13 11:20:00,18.26,18.27,18.15,18.16,67200.0,15.5432,15.5517,15.4496,15.4581,67200.0
2008-08-13 11:30:00,18.15,18.19,18.1,18.19,111500.0,15.4496,15.4837,15.407,15.4837,111500.0
2008-08-13 11:40:00,18.19,18.22,18.1,18.13,184800.0,15.4837,15.5092,15.407,15.4326,184800.0
2008-08-13 11:50:00,18.13,18.13,18.05,18.11,117400.0,15.4326,15.4326,15.3645,15.4156,117400.0
2008-08-13 12:00:00,18.11,18.21,18.07,18.07,141600.0,15.4156,15.5007,15.3815,15.3815,141600.0
2008-08-13 12:10:00,18.07,18.09,18.02,18.04,67100.0,15.3815,15.3985,15.3389,15.356,67100.0
2008-08-13 12:20:00,18.04,18.07,18.03,18.05,72500.0,15.356,15.3815,15.3475,15.3645,72500.0
2008-08-13 12:30:00,18.05,18.14,18.04,18.14,51900.0,15.3645,15.4411,15.356,15.4411,51900.0
2008-08-13 12:40:00,18.14,18.15,18.09,18.1,84600.0,15.4411,15.4496,15.3985,15.407,84600.0
2008-08-13 12:50:00,18.09,18.15,18.06,18.13,101100.0,15.3985,15.4496,15.373,15.4326,101100.0
2008-08-13 13:00:00,18.14,18.15,18.07,18.07,86500.0,15.4411,15.4496,15.3815,15.3815,86500.0
2008-08-13 13:10:00,18.06,18.07,18.01,18.07,55300.0,15.373,15.3815,15.3304,15.3815,55300.0
2008-08-13 13:20:00,18.07,18.28,18.07,18.28,106800.0,15.3815,15.5603,15.3815,15.5603,106800.0
2008-08-13 13:30:00,18.27,18.37,18.26,18.34,102200.0,15.5517,15.6369,15.5432,15.6113,102200.0
2008-08-13 13:40:00,18.34,18.39,18.26,18.26,80300.0,15.6113,15.6539,15.5432,15.5432,80300.0
2008-08-13 13:50:00,18.27,18.41,18.25,18.39,78800.0,15.5517,15.6709,15.5347,15.6539,78800.0
2008-08-13 14:00:00,18.38,18.43,18.34,18.34,35900.0,15.6454,15.6879,15.6113,15.6113,35900.0
2008-08-13 14:10:00,18.36,18.39,18.25,18.31,25100.0,15.6284,15.6539,15.5347,15.5858,25100.0
2008-08-13 14:20:00,18.32,18.37,18.28,18.3,30300.0,15.5943,15.6369,15.5603,15.5773,30300.0
2008-08-13 14:30:00,18.29,18.3,18.26,18.28,57200.0,15.5688,15.5773,15.5432,15.5603,57200.0
2008-08-13 14:40:00,18.28,18.53,18.28,18.37,152200.0,15.5603,15.7731,15.5603,15.6369,152200.0
2008-08-13 14:50:00,18.36,18.48,18.31,18.48,23400.0,15.6284,15.7305,15.5858,15.7305,23400.0
2008-08-13 15:00:00,18.47,18.55,18.34,18.36,127400.0,15.722,15.7901,15.6113,15.6284,127400.0
2008-08-13 15:10:00,18.35,18.48,18.34,18.44,141100.0,15.6198,15.7305,15.6113,15.6965,141100.0
2008-08-13 15:20:00,18.41,18.41,18.3,18.36,67900.0,15.6709,15.6709,15.5773,15.6284,67900.0
2008-08-13 15:30:00,18.36,18.36,18.24,18.28,70600.0,15.6284,15.6284,15.5262,15.5603,70600.0
2008-08-13 15:40:00,18.28,18.3,18.15,18.19,432200.0,15.5603,15.5773,15.4496,15.4837,432200.0
2008-08-13 15:50:00,18.19,18.43,18.19,18.42,520900.0,15.4837,15.6879,15.4837,15.6794,520900.0
2008-08-13 16:00:00,18.41,18.55,18.41,18.54,2500.0,15.6709,15.7901,15.6709,15.7816,2500.0
2008-08-13 16:10:00,18.45,18.45,18.31,18.31,8600.0,15.705,15.705,15.5858,15.5858,8600.0
2008-08-14 09:30:00,18.33,18.77,18.02,18.63,182200.0,15.6028,15.9774,15.3389,15.8582,182200.0
2008-08-14 09:40:00,18.61,18.69,18.53,18.65,106600.0,15.8412,15.9093,15.7731,15.8752,106600.0
2008-08-14 09:50:00,18.62,18.8,18.59,18.8,100100.0,15.8497,16.0029,15.8241,16.0029,100100.0
2008-08-14 10:00:00,18.8,18.98,18.77,18.89,434100.0,16.0029,16.1561,15.9774,16.0795,434100.0
2008-08-14 10:10:00,18.9,18.9,18.75,18.8,135900.0,16.088,16.088,15.9603,16.0029,135900.0
2008-08-14 10:20:00,18.79,19.0,18.76,19.0,205000.0,15.9944,16.1731,15.9688,16.1731,205000.0
2008-08-14 10:30:00,19.0,19.05,18.97,19.05,203000.0,16.1731,16.2157,16.1476,16.2157,203000.0
2008-08-14 10:40:00,19.06,19.19,19.02,19.1,188600.0,16.2242,16.3349,16.1902,16.2583,188600.0
2008-08-14 10:50:00,19.1,19.13,18.93,19.04,127400.0,16.2583,16.2838,16.1136,16.2072,127400.0
2008-08-14 11:00:00,19.05,19.12,18.98,19.11,111900.0,16.2157,16.2753,16.1561,16.2668,111900.0
2008-08-14 11:10:00,19.12,19.15,19.07,19.14,53100.0,16.2753,16.3008,16.2327,16.2923,53100.0
2008-08-14 11:20:00,19.14,19.17,19.05,19.05,73800.0,16.2923,16.3178,16.2157,16.2157,73800.0
2008-08-14 11:30:00,19.06,19.06,19.03,19.05,17100.0,16.2242,16.2242,16.1987,16.2157,17100.0
2008-08-14 11:40:00,19.05,19.05,18.98,18.99,97200.0,16.2157,16.2157,16.1561,16.1646,97200.0
2008-08-14 11:50:00,18.99,19.06,18.98,19.03,42400.0,16.1646,16.2242,16.1561,16.1987,42400.0
2008-08-14 12:00:00,19.04,19.13,19.04,19.09,221000.0,16.2072,16.2838,16.2072,16.2497,221000.0
2008-08-14 12:10:00,19.1,19.17,19.08,19.15,72700.0,16.2583,16.3178,16.2412,16.3008,72700.0
2008-08-14 12:20:00,19.15,19.15,19.05,19.05,35400.0,16.3008,16.3008,16.2157,16.2157,35400.0
2008-08-14 12:30:00,19.05,19.19,19.05,19.16,71500.0,16.2157,16.3349,16.2157,16.3093,71500.0
2008-08-14 12:40:00,19.15,19.29,19.15,19.22,139400.0,16.3008,16.42,16.3008,16.3604,139400.0
2008-08-14 12:50:00,19.21,19.22,19.15,19.16,48200.0,16.3519,16.3604,16.3008,16.3093,48200.0
2008-08-14 13:00:00,19.16,19.17,19.08,19.08,51600.0,16.3093,16.3178,16.2412,16.2412,51600.0
2008-08-14 13:10:00,19.08,19.11,19.07,19.07,76600.0,16.2412,16.2668,16.2327,16.2327,76600.0
2008-08-14 13:20:00,19.06,19.1,19.05,19.07,26700.0,16.2242,16.2583,16.2157,16.2327,26700.0
2008-08-14 13:30:00,19.06,19.12,19.0,19.12,84600.0,16.2242,16.2753,16.1731,16.2753,84600.0
2008-08-14 13:40:00,19.11,19.16,19.05,19.05,154800.0,16.2668,16.3093,16.2157,16.2157,154800.0
2008-08-14 13:50:00,19.09,19.14,19.06,19.14,29700.0,16.2497,16.2923,16.2242,16.2923,29700.0
2008-08-14 14:00:00,19.12,19.16,19.06,19.11,122700.0,16.2753,16.3093,16.2242,16.2668,122700.0
2008-08-14 14:10:00,19.12,19.12,19.06,19.12,5900.0,16.2753,16.2753,16.2242,16.2753,5900.0
2008-08-14 14:20:00,19.14,19.14,19.05,19.08,45300.0,16.2923,16.2923,16.2157,16.2412,45300.0
2008-08-14 14:30:00,19.06,19.1,19.02,19.06,10500.0,16.2242,16.2583,16.1902,16.2242,10500.0
2008-08-14 14:40:00,19.05,19.09,18.9,18.96,82400.0,16.2157,16.2497,16.088,16.1391,82400.0
2008-08-14 14:50:00,18.95,19.04,18.95,18.99,122500.0,16.1306,16.2072,16.1306,16.1646,122500.0
2008-08-14 15:00:00,18.98,19.0,18.91,18.97,48400.0,16.1561,16.1731,16.0965,16.1476,48400.0
2008-08-14 15:10:00,18.97,19.07,18.94,19.06,112000.0,16.1476,16.2327,16.1221,16.2242,112000.0
2008-08-14 15:20:00,19.04,19.06,18.95,18.95,62600.0,16.2072,16.2242,16.1306,16.1306,62600.0
2008-08-14 15:30:00,18.96,19.05,18.94,19.02,82000.0,16.1391,16.2157,16.1221,16.1902,82000.0
2008-08-14 15:40:00,19.02,19.02,18.92,18.94,129200.0,16.1902,16.1902,16.105,16.1221,129200.0
2008-08-14 15:50:00,18.94,18.94,18.88,18.9,169400.0,16.1221,16.1221,16.071,16.088,169400.0
2008-08-14 16:00:00,18.87,18.9,18.78,18.78,1000.0,16.0625,16.088,15.9859,15.9859,1000.0
2008-08-14 16:10:00,18.78,18.78,18.78,18.78,0.0,15.9859,15.9859,15.9859,15.9859,0.0
2008-08-15 09:30:00,19.19,19.74,19.19,19.61,210100.0,16.3349,16.803,16.3349,16.6924,210100.0
2008-08-15 09:40:00,19.6,19.64,19.53,19.58,296300.0,16.6839,16.7179,16.6243,16.6668,296300.0
2008-08-15 09:50:00,19.57,19.66,19.36,19.6,216200.0,16.6583,16.7349,16.4796,16.6839,216200.0
2008-08-15 10:00:00,19.59,19.59,19.29,19.39,175100.0,16.6754,16.6754,16.42,16.5051,175100.0
2008-08-15 10:10:00,19.41,19.48,19.38,19.48,72200.0,16.5221,16.5817,16.4966,16.5817,72200.0
2008-08-15 10:20:00,19.48,19.63,19.46,19.59,131900.0,16.5817,16.7094,16.5647,16.6754,131900.0
2008-08-15 10:30:00,19.59,19.75,19.59,19.74,156000.0,16.6754,16.8116,16.6754,16.803,156000.0
2008-08-15 10:40:00,19.74,19.84,19.73,19.81,157500.0,16.803,16.8882,16.7945,16.8626,157500.0
2008-08-15 10:50:00,19.8,19.88,19.79,19.83,192200.0,16.8541,16.9222,16.8456,16.8796,192200.0
2008-08-15 11:00:00,19.82,19.82,19.68,19.68,82500.0,16.8711,16.8711,16.752,16.752,82500.0
2008-08-15 11:10:00,19.68,19.68,19.61,19.61,73200.0,16.752,16.752,16.6924,16.6924,73200.0
2008-08-15 11:20:00,19.61,19.72,19.59,19.7,51800.0,16.6924,16.786,16.6754,16.769,51800.0
2008-08-15 11:30:00,19.71,19.75,19.6,19.61,20400.0,16.7775,16.8116,16.6839,16.6924,20400.0
2008-08-15 11:40:00,19.63,19.63,19.53,19.55,24200.0,16.7094,16.7094,16.6243,16.6413,24200.0
2008-08-15 11:50:00,19.53,19.57,19.5,19.55,51700.0,16.6243,16.6583,16.5987,16.6413,51700.0
2008-08-15 12:00:00,19.54,19.59,19.48,19.48,80900.0,16.6328,16.6754,16.5817,16.5817,80900.0
2008-08-15 12:10:00,19.48,19.55,19.45,19.53,311500.0,16.5817,16.6413,16.5562,16.6243,311500.0
2008-08-15 12:20:00,19.53,19.53,19.44,19.44,94700.0,16.6243,16.6243,16.5477,16.5477,94700.0
2008-08-15 12:30:00,19.44,19.53,19.43,19.53,49400.0,16.5477,16.6243,16.5392,16.6243,49400.0
2008-08-15 12:40:00,19.53,19.59,19.48,19.5,241100.0,16.6243,16.6754,16.5817,16.5987,241100.0
2008-08-15 12:50:00,19.5,19.54,19.49,19.49,21800.0,16.5987,16.6328,16.5902,16.5902,21800.0
2008-08-15 13:00:00,19.49,19.55,19.45,19.52,152200.0,16.5902,16.6413,16.5562,16.6158,152200.0
2008-08-15 13:10:00,19.5,19.5,19.47,19.48,26500.0,16.5987,16.5987,16.5732,16.5817,26500.0
2008-08-15 13:20:00,19.48,19.5,19.43,19.46,232000.0,16.5817,16.5987,16.5392,16.5647,232000.0
2008-08-15 13:30:00,19.47,19.47,19.43,19.46,169300.0,16.5732,16.5732,16.5392,16.5647,169300.0
2008-08-15 13:40:00,19.46,19.46,19.42,19.46,47100.0,16.5647,16.5647,16.5306,16.5647,47100.0
2008-08-15 13:50:00,19.46,19.46,19.39,19.41,78400.0,16.5647,16.5647,16.5051,16.5221,78400.0
2008-08-15 14:00:00,19.42,19.42,19.32,19.33,112500.0,16.5306,16.5306,16.4455,16.454,112500.0
2008-08-15 14:10:00,19.33,19.39,19.32,19.36,87600.0,16.454,16.5051,16.4455,16.4796,87600.0
2008-08-15 14:20:00,19.37,19.39,19.27,19.3,113600.0,16.4881,16.5051,16.403,16.4285,113600.0
2008-08-15 14:30:00,19.31,19.33,19.25,19.25,98600.0,16.437,16.454,16.3859,16.3859,98600.0
2008-08-15 14:40:00,19.25,19.26,19.22,19.24,80700.0,16.3859,16.3945,16.3604,16.3774,80700.0
2008-08-15 14:50:00,19.25,19.3,19.24,19.25,101500.0,16.3859,16.4285,16.3774,16.3859,101500.0
2008-08-15 15:00:00,19.25,19.38,19.25,19.32,98000.0,16.3859,16.4966,16.3859,16.4455,98000.0
2008-08-15 15:10:00,19.32,19.39,19.32,19.35,208300.0,16.4455,16.5051,16.4455,16.4711,208300.0
2008-08-15 15:20:00,19.36,19.7,19.33,19.39,131100.0,16.4796,16.769,16.454,16.5051,131100.0
2008-08-15 15:30:00,19.39,19.43,19.38,19.41,95300.0,16.5051,16.5392,16.4966,16.5221,95300.0
2008-08-15 15:40:00,19.41,19.45,19.29,19.29,273100.0,16.5221,16.5562,16.42,16.42,273100.0
2008-08-15 15:50:00,19.29,19.4,19.29,19.36,348000.0,16.42,16.5136,16.42,16.4796,348000.0
2008-08-15 16:00:00,19.37,19.37,19.25,19.25,1300.0,16.4881,16.4881,16.3859,16.3859,1300.0
2008-08-15 16:10:00,19.25,19.25,19.25,19.25,800.0,16.3859,16.3859,16.3859,16.3859,800.0
2008-08-18 09:30:00,19.59,19.59,19.19,19.2,77500.0,16.6754,16.6754,16.3349,16.3434,77500.0
2008-08-18 09:40:00,19.21,19.21,18.83,18.83,332400.0,16.3519,16.3519,16.0284,16.0284,332400.0
2008-08-18 09:50:00,18.86,18.93,18.82,18.84,165500.0,16.054,16.1136,16.0199,16.0369,165500.0
2008-08-18 10:00:00,18.84,18.9,18.81,18.82,333000.0,16.0369,16.088,16.0114,16.0199,333000.0
2008-08-18 10:10:00,18.81,18.92,18.74,18.75,241700.0,16.0114,16.105,15.9518,15.9603,241700.0
2008-08-18 10:20:00,18.75,18.89,18.74,18.84,61400.0,15.9603,16.0795,15.9518,16.0369,61400.0
2008-08-18 10:30:00,18.84,18.95,18.79,18.91,80200.0,16.0369,16.1306,15.9944,16.0965,80200.0
2008-08-18 10:40:00,18.91,18.99,18.87,18.88,82700.0,16.0965,16.1646,16.0625,16.071,82700.0
2008-08-18 10:50:00,18.88,19.07,18.88,19.03,74900.0,16.071,16.2327,16.071,16.1987,74900.0
2008-08-18 11:00:00,19.02,19.05,18.87,19.0,59900.0,16.1902,16.2157,16.0625,16.1731,59900.0
2008-08-18 11:10:00,19.0,19.06,18.94,18.98,25900.0,16.1731,16.2242,16.1221,16.1561,25900.0
2008-08-18 11:20:00,18.98,19.04,18.85,18.92,49900.0,16.1561,16.2072,16.0455,16.105,49900.0
2008-08-18 11:30:00,18.93,18.93,18.81,18.86,44900.0,16.1136,16.1136,16.0114,16.054,44900.0
2008-08-18 11:40:00,18.85,18.85,18.78,18.81,26700.0,16.0455,16.0455,15.9859,16.0114,26700.0
2008-08-18 11:50:00,18.81,18.85,18.74,18.74,25600.0,16.0114,16.0455,15.9518,15.9518,25600.0
2008-08-18 12:00:00,18.74,18.77,18.72,18.73,50500.0,15.9518,15.9774,15.9348,15.9433,50500.0
2008-08-18 12:10:00,18.73,18.73,18.67,18.67,76600.0,15.9433,15.9433,15.8922,15.8922,76600.0
2008-08-18 12:20:00,18.67,18.78,18.66,18.78,78400.0,15.8922,15.9859,15.8837,15.9859,78400.0
2008-08-18 12:30:00,18.78,18.8,18.71,18.73,21000.0,15.9859,16.0029,15.9263,15.9433,21000.0
2008-08-18 12:40:00,18.72,18.72,18.61,18.62,119200.0,15.9348,15.9348,15.8412,15.8497,119200.0
2008-08-18 12:50:00,18.63,18.64,18.58,18.58,473300.0,15.8582,15.8667,15.8156,15.8156,473300.0
2008-08-18 13:00:00,18.58,18.67,18.58,18.63,74700.0,15.8156,15.8922,15.8156,15.8582,74700.0
2008-08-18 13:10:00,18.63,18.63,18.58,18.6,43200.0,15.8582,15.8582,15.8156,15.8327,43200.0
2008-08-18 13:20:00,18.6,18.67,18.57,18.63,113100.0,15.8327,15.8922,15.8071,15.8582,113100.0
2008-08-18 13:30:00,18.62,18.68,18.57,18.67,144900.0,15.8497,15.9007,15.8071,15.8922,144900.0
2008-08-18 13:40:00,18.66,18.67,18.55,18.55,69500.0,15.8837,15.8922,15.7901,15.7901,69500.0
2008-08-18 13:50:00,18.55,18.63,18.53,18.54,182700.0,15.7901,15.8582,15.7731,15.7816,182700.0
2008-08-18 14:00:00,18.52,18.54,18.48,18.49,112900.0,15.7646,15.7816,15.7305,15.739,112900.0
2008-08-18 14:10:00,18.49,18.57,18.47,18.47,99600.0,15.739,15.8071,15.722,15.722,99600.0
2008-08-18 14:20:00,18.47,18.52,18.42,18.5,158300.0,15.722,15.7646,15.6794,15.7475,158300.0
2008-08-18 14:30:00,18.5,18.52,18.43,18.49,53300.0,15.7475,15.7646,15.6879,15.739,53300.0
2008-08-18 14:40:00,18.49,18.59,18.48,18.53,67700.0,15.739,15.8241,15.7305,15.7731,67700.0
2008-08-18 14:50:00,18.53,18.55,18.48,18.53,54400.0,15.7731,15.7901,15.7305,15.7731,54400.0
2008-08-18 15:00:00,18.53,18.54,18.42,18.45,95200.0,15.7731,15.7816,15.6794,15.705,95200.0
2008-08-18 15:10:00,18.46,18.51,18.43,18.49,113600.0,15.7135,15.756,15.6879,15.739,113600.0
2008-08-18 15:20:00,18.49,18.54,18.44,18.46,146800.0,15.739,15.7816,15.6965,15.7135,146800.0
2008-08-18 15:30:00,18.43,18.49,18.38,18.44,120900.0,15.6879,15.739,15.6454,15.6965,120900.0
2008-08-18 15:40:00,18.43,18.43,18.32,18.37,278100.0,15.6879,15.6879,15.5943,15.6369,278100.0
2008-08-18 15:50:00,18.37,18.46,18.36,18.42,366700.0,15.6369,15.7135,15.6284,15.6794,366700.0
2008-08-18 16:00:00,18.43,18.5,18.43,18.47,3700.0,15.6879,15.7475,15.6879,15.722,3700.0
2008-08-18 16:10:00,18.47,18.47,18.47,18.47,0.0,15.722,15.722,15.722,15.722,0.0
2008-08-19 09:30:00,18.4,18.4,18.09,18.23,132500.0,15.6624,15.6624,15.3985,15.5177,132500.0
2008-08-19 09:40:00,18.22,18.26,18.12,18.15,227100.0,15.5092,15.5432,15.4241,15.4496,227100.0
2008-08-19 09:50:00,18.14,18.26,18.11,18.18,125700.0,15.4411,15.5432,15.4156,15.4751,125700.0
2008-08-19 10:00:00,18.18,18.18,18.01,18.14,154900.0,15.4751,15.4751,15.3304,15.4411,154900.0
2008-08-19 10:10:00,18.14,18.15,17.93,17.95,193000.0,15.4411,15.4496,15.2623,15.2794,193000.0
2008-08-19 10:20:00,17.94,17.95,17.88,17.92,98600.0,15.2708,15.2794,15.2198,15.2538,98600.0
2008-08-19 10:30:00,17.92,18.0,17.87,17.98,348700.0,15.2538,15.3219,15.2113,15.3049,348700.0
2008-08-19 10:40:00,17.98,18.1,17.97,18.03,159500.0,15.3049,15.407,15.2964,15.3475,159500.0
2008-08-19 10:50:00,18.01,18.04,17.94,18.0,85500.0,15.3304,15.356,15.2708,15.3219,85500.0
2008-08-19 11:00:00,17.99,18.0,17.93,17.94,62100.0,15.3134,15.3219,15.2623,15.2708,62100.0
2008-08-19 11:10:00,17.94,17.99,17.92,17.92,47900.0,15.2708,15.3134,15.2538,15.2538,47900.0
2008-08-19 11:20:00,17.92,17.95,17.85,17.89,185000.0,15.2538,15.2794,15.1942,15.2283,185000.0
2008-08-19 11:30:00,17.89,17.93,17.79,17.8,136000.0,15.2283,15.2623,15.1432,15.1517,136000.0
2008-08-19 11:40:00,17.81,17.85,17.74,17.76,144700.0,15.1602,15.1942,15.1006,15.1176,144700.0
2008-08-19 11:50:00,17.77,17.82,17.66,17.67,123700.0,15.1261,15.1687,15.0325,15.041,123700.0
2008-08-19 12:00:00,17.67,17.74,17.64,17.68,100000.0,15.041,15.1006,15.0155,15.0495,100000.0
2008-08-19 12:10:00,17.68,17.77,17.68,17.77,29100.0,15.0495,15.1261,15.0495,15.1261,29100.0
2008-08-19 12:20:00,17.79,17.8,17.75,17.75,44300.0,15.1432,15.1517,15.1091,15.1091,44300.0
2008-08-19 12:30:00,17.75,17.8,17.72,17.78,31000.0,15.1091,15.1517,15.0836,15.1347,31000.0
2008-08-19 12:40:00,17.76,17.76,17.69,17.71,70000.0,15.1176,15.1176,15.058,15.0751,70000.0
2008-08-19 12:50:00,17.7,17.78,17.69,17.78,95600.0,15.0666,15.1347,15.058,15.1347,95600.0
2008-08-19 13:00:00,17.77,17.77,17.73,17.74,59100.0,15.1261,15.1261,15.0921,15.1006,59100.0
2008-08-19 13:10:00,17.74,17.8,17.74,17.78,56600.0,15.1006,15.1517,15.1006,15.1347,56600.0
2008-08-19 13:20:00,17.78,17.82,17.78,17.81,47500.0,15.1347,15.1687,15.1347,15.1602,47500.0
2008-08-19 13:30:00,17.82,17.92,17.82,17.88,31600.0,15.1687,15.2538,15.1687,15.2198,31600.0
2008-08-19 13:40:00,17.88,17.94,17.86,17.9,105000.0,15.2198,15.2708,15.2027,15.2368,105000.0
2008-08-19 13:50:00,17.89,17.89,17.82,17.84,21100.0,15.2283,15.2283,15.1687,15.1857,21100.0
2008-08-19 14:00:00,17.83,17.87,17.83,17.87,37700.0,15.1772,15.2113,15.1772,15.2113,37700.0
2008-08-19 14:10:00,17.86,17.87,17.8,17.8,31300.0,15.2027,15.2113,15.1517,15.1517,31300.0
2008-08-19 14:20:00,17.78,17.8,17.74,17.75,25700.0,15.1347,15.1517,15.1006,15.1091,25700.0
2008-08-19 14:30:00,17.74,17.76,17.73,17.73,19900.0,15.1006,15.1176,15.0921,15.0921,19900.0
2008-08-19 14:40:00,17.72,17.76,17.72,17.75,29700.0,15.0836,15.1176,15.0836,15.1091,29700.0
2008-08-19 14:50:00,17.75,17.77,17.75,17.76,13600.0,15.1091,15.1261,15.1091,15.1176,13600.0
2008-08-19 15:00:00,17.75,17.75,17.67,17.7,158900.0,15.1091,15.1091,15.041,15.0666,158900.0
2008-08-19 15:10:00,17.7,17.76,17.7,17.74,79300.0,15.0666,15.1176,15.0666,15.1006,79300.0
2008-08-19 15:20:00,17.74,17.81,17.71,17.72,55300.0,15.1006,15.1602,15.0751,15.0836,55300.0
2008-08-19 15:30:00,17.72,17.73,17.69,17.72,33500.0,15.0836,15.0921,15.058,15.0836,33500.0
2008-08-19 15:40:00,17.71,17.73,17.67,17.7,111100.0,15.0751,15.0921,15.041,15.0666,111100.0
2008-08-19 15:50:00,17.7,17.75,17.69,17.74,320300.0,15.0666,15.1091,15.058,15.1006,320300.0
2008-08-19 16:00:00,17.7,17.86,17.7,17.86,6100.0,15.0666,15.2027,15.0666,15.2027,6100.0
2008-08-19 16:10:00,17.86,17.86,17.86,17.86,0.0,15.2027,15.2027,15.2027,15.2027,0.0
2008-08-20 09:30:00,17.92,17.97,17.69,17.83,75500.0,15.2538,15.2964,15.058,15.1772,75500.0
2008-08-20 09:40:00,17.83,17.83,17.5,17.51,279300.0,15.1772,15.1772,14.8963,14.9048,279300.0
2008-08-20 09:50:00,17.52,17.6,17.51,17.55,125300.0,14.9133,14.9814,14.9048,14.9389,125300.0
2008-08-20 10:00:00,17.54,17.57,17.46,17.57,104800.0,14.9304,14.9559,14.8623,14.9559,104800.0
2008-08-20 10:10:00,17.58,17.82,17.58,17.69,106600.0,14.9644,15.1687,14.9644,15.058,106600.0
2008-08-20 10:20:00,17.69,17.83,17.57,17.57,102000.0,15.058,15.1772,14.9559,14.9559,102000.0
2008-08-20 10:30:00,17.58,17.84,17.58,17.79,161100.0,14.9644,15.1857,14.9644,15.1432,161100.0
2008-08-20 10:40:00,17.76,17.95,17.68,17.84,198200.0,15.1176,15.2794,15.0495,15.1857,198200.0
2008-08-20 10:50:00,17.85,18.12,17.84,18.09,117000.0,15.1942,15.4241,15.1857,15.3985,117000.0
2008-08-20 11:00:00,18.09,18.12,17.85,17.89,195500.0,15.3985,15.4241,15.1942,15.2283,195500.0
2008-08-20 11:10:00,17.89,18.11,17.89,18.02,79300.0,15.2283,15.4156,15.2283,15.3389,79300.0
2008-08-20 11:20:00,18.01,18.1,17.96,18.07,183600.0,15.3304,15.407,15.2879,15.3815,183600.0
2008-08-20 11:30:00,18.08,18.1,17.92,17.93,73800.0,15.39,15.407,15.2538,15.2623,73800.0
2008-08-20 11:40:00,17.92,17.94,17.89,17.93,33600.0,15.2538,15.2708,15.2283,15.2623,33600.0
2008-08-20 11:50:00,17.95,18.01,17.95,17.99,40300.0,15.2794,15.3304,15.2794,15.3134,40300.0
2008-08-20 12:00:00,17.99,18.06,17.9,17.95,66000.0,15.3134,15.373,15.2368,15.2794,66000.0
2008-08-20 12:10:00,17.94,17.94,17.86,17.87,106900.0,15.2708,15.2708,15.2027,15.2113,106900.0
2008-08-20 12:20:00,17.87,17.92,17.86,17.86,43700.0,15.2113,15.2538,15.2027,15.2027,43700.0
2008-08-20 12:30:00,17.87,17.9,17.8,17.83,69200.0,15.2113,15.2368,15.1517,15.1772,69200.0
2008-08-20 12:40:00,17.83,17.86,17.81,17.81,47500.0,15.1772,15.2027,15.1602,15.1602,47500.0
2008-08-20 12:50:00,17.8,17.81,17.71,17.78,190000.0,15.1517,15.1602,15.0751,15.1347,190000.0
2008-08-20 13:00:00,17.79,17.88,17.79,17.87,21200.0,15.1432,15.2198,15.1432,15.2113,21200.0
2008-08-20 13:10:00,17.88,17.88,17.85,17.86,35700.0,15.2198,15.2198,15.1942,15.2027,35700.0
2008-08-20 13:20:00,17.87,17.92,17.84,17.91,60700.0,15.2113,15.2538,15.1857,15.2453,60700.0
2008-08-20 13:30:00,17.9,17.92,17.88,17.88,13600.0,15.2368,15.2538,15.2198,15.2198,13600.0
2008-08-20 13:40:00,17.88,17.94,17.88,17.94,28600.0,15.2198,15.2708,15.2198,15.2708,28600.0
2008-08-20 13:50:00,17.93,17.94,17.88,17.91,25000.0,15.2623,15.2708,15.2198,15.2453,25000.0
2008-08-20 14:00:00,17.91,17.91,17.78,17.78,58000.0,15.2453,15.2453,15.1347,15.1347,58000.0
2008-08-20 14:10:00,17.78,17.78,17.67,17.68,61500.0,15.1347,15.1347,15.041,15.0495,61500.0
2008-08-20 14:20:00,17.68,17.73,17.64,17.68,155800.0,15.0495,15.0921,15.0155,15.0495,155800.0
2008-08-20 14:30:00,17.68,17.71,17.64,17.69,68400.0,15.0495,15.0751,15.0155,15.058,68400.0
2008-08-20 14:40:00,17.68,17.78,17.68,17.72,52200.0,15.0495,15.1347,15.0495,15.0836,52200.0
2008-08-20 14:50:00,17.71,17.83,17.71,17.83,53000.0,15.0751,15.1772,15.0751,15.1772,53000.0
2008-08-20 15:00:00,17.83,17.89,17.79,17.84,40700.0,15.1772,15.2283,15.1432,15.1857,40700.0
2008-08-20 15:10:00,17.83,17.85,17.79,17.79,41900.0,15.1772,15.1942,15.1432,15.1432,41900.0
2008-08-20 15:20:00,17.79,17.87,17.76,17.81,71000.0,15.1432,15.2113,15.1176,15.1602,71000.0
2008-08-20 15:30:00,17.8,17.89,17.76,17.85,71400.0,15.1517,15.2283,15.1176,15.1942,71400.0
2008-08-20 15:40:00,17.85,17.96,17.85,17.95,87300.0,15.1942,15.2879,15.1942,15.2794,87300.0
2008-08-20 15:50:00,17.94,18.03,17.87,18.03,116700.0,15.2708,15.3475,15.2113,15.3475,116700.0
2008-08-20 16:00:00,18.03,18.03,17.97,17.97,1500.0,15.3475,15.3475,15.2964,15.2964,1500.0
2008-08-20 16:10:00,18.01,18.01,18.01,18.01,1100.0,15.3304,15.3304,15.3304,15.3304,1100.0
2008-08-21 09:30:00,17.76,17.79,17.61,17.76,43100.0,15.1176,15.1432,14.9899,15.1176,43100.0
2008-08-21 09:40:00,17.72,17.87,17.67,17.7,520100.0,15.0836,15.2113,15.041,15.0666,520100.0
2008-08-21 09:50:00,17.7,17.87,17.68,17.86,230200.0,15.0666,15.2113,15.0495,15.2027,230200.0
2008-08-21 10:00:00,17.85,17.91,17.8,17.81,231100.0,15.1942,15.2453,15.1517,15.1602,231100.0
2008-08-21 10:10:00,17.83,17.89,17.78,17.83,273400.0,15.1772,15.2283,15.1347,15.1772,273400.0
2008-08-21 10:20:00,17.83,17.99,17.79,17.84,144000.0,15.1772,15.3134,15.1432,15.1857,144000.0
2008-08-21 10:30:00,17.84,17.87,17.77,17.84,146400.0,15.1857,15.2113,15.1261,15.1857,146400.0
2008-08-21 10:40:00,17.84,17.86,17.68,17.7,115700.0,15.1857,15.2027,15.0495,15.0666,115700.0
2008-08-21 10:50:00,17.72,17.86,17.65,17.85,119900.0,15.0836,15.2027,15.024,15.1942,119900.0
2008-08-21 11:00:00,17.86,17.86,17.69,17.72,89000.0,15.2027,15.2027,15.058,15.0836,89000.0
2008-08-21 11:10:00,17.73,17.78,17.67,17.73,122500.0,15.0921,15.1347,15.041,15.0921,122500.0
2008-08-21 11:20:00,17.74,17.86,17.74,17.85,50300.0,15.1006,15.2027,15.1006,15.1942,50300.0
2008-08-21 11:30:00,17.85,17.86,17.83,17.86,74300.0,15.1942,15.2027,15.1772,15.2027,74300.0
2008-08-21 11:40:00,17.86,18.1,17.86,18.06,78000.0,15.2027,15.407,15.2027,15.373,78000.0
2008-08-21 11:50:00,18.06,18.27,18.02,18.19,199400.0,15.373,15.5517,15.3389,15.4837,199400.0
2008-08-21 12:00:00,18.19,18.26,18.17,18.17,78600.0,15.4837,15.5432,15.4666,15.4666,78600.0
2008-08-21 12:10:00,18.17,18.19,18.13,18.17,140800.0,15.4666,15.4837,15.4326,15.4666,140800.0
2008-08-21 12:20:00,18.16,18.16,18.11,18.11,81300.0,15.4581,15.4581,15.4156,15.4156,81300.0
2008-08-21 12:30:00,18.11,18.21,18.11,18.2,42400.0,15.4156,15.5007,15.4156,15.4922,42400.0
2008-08-21 12:40:00,18.19,18.23,18.13,18.23,90900.0,15.4837,15.5177,15.4326,15.5177,90900.0
2008-08-21 12:50:00,18.23,18.24,18.2,18.2,59200.0,15.5177,15.5262,15.4922,15.4922,59200.0
2008-08-21 13:00:00,18.21,18.27,18.2,18.27,79900.0,15.5007,15.5517,15.4922,15.5517,79900.0
2008-08-21 13:10:00,18.26,18.3,18.23,18.3,124800.0,15.5432,15.5773,15.5177,15.5773,124800.0
2008-08-21 13:20:00,18.3,18.32,18.22,18.24,87100.0,15.5773,15.5943,15.5092,15.5262,87100.0
2008-08-21 13:30:00,18.25,18.3,18.21,18.3,87400.0,15.5347,15.5773,15.5007,15.5773,87400.0
2008-08-21 13:40:00,18.31,18.31,18.22,18.3,31500.0,15.5858,15.5858,15.5092,15.5773,31500.0
2008-08-21 13:50:00,18.3,18.31,18.24,18.27,24000.0,15.5773,15.5858,15.5262,15.5517,24000.0
2008-08-21 14:00:00,18.28,18.31,18.26,18.29,54100.0,15.5603,15.5858,15.5432,15.5688,54100.0
2008-08-21 14:10:00,18.3,18.45,18.29,18.38,166500.0,15.5773,15.705,15.5688,15.6454,166500.0
2008-08-21 14:20:00,18.39,18.39,18.36,18.36,34400.0,15.6539,15.6539,15.6284,15.6284,34400.0
2008-08-21 14:30:00,18.37,18.43,18.37,18.43,116000.0,15.6369,15.6879,15.6369,15.6879,116000.0
2008-08-21 14:40:00,18.43,18.45,18.41,18.43,57400.0,15.6879,15.705,15.6709,15.6879,57400.0
2008-08-21 14:50:00,18.43,18.46,18.42,18.44,71500.0,15.6879,15.7135,15.6794,15.6965,71500.0
2008-08-21 15:00:00,18.44,18.5,18.43,18.46,58500.0,15.6965,15.7475,15.6879,15.7135,58500.0
2008-08-21 15:10:00,18.45,18.54,18.45,18.51,86500.0,15.705,15.7816,15.705,15.756,86500.0
2008-08-21 15:20:00,18.51,18.54,18.46,18.46,54200.0,15.756,15.7816,15.7135,15.7135,54200.0
2008-08-21 15:30:00,18.47,18.53,18.44,18.49,52700.0,15.722,15.7731,15.6965,15.739,52700.0
2008-08-21 15:40:00,18.51,18.59,18.49,18.53,75300.0,15.756,15.8241,15.739,15.7731,75300.0
2008-08-21 15:50:00,18.53,18.56,18.49,18.49,377000.0,15.7731,15.7986,15.739,15.739,377000.0
2008-08-21 16:00:00,18.49,18.52,18.49,18.52,400.0,15.739,15.7646,15.739,15.7646,400.0
2008-08-21 16:10:00,18.52,18.52,18.52,18.52,0.0,15.7646,15.7646,15.7646,15.7646,0.0
2008-08-22 09:30:00,18.76,18.79,18.58,18.58,172500.0,15.9688,15.9944,15.8156,15.8156,172500.0
2008-08-22 09:40:00,18.58,18.77,18.58,18.77,83000.0,15.8156,15.9774,15.8156,15.9774,83000.0
2008-08-22 09:50:00,18.76,18.85,18.71,18.71,67800.0,15.9688,16.0455,15.9263,15.9263,67800.0
2008-08-22 10:00:00,18.73,18.8,18.63,18.78,280500.0,15.9433,16.0029,15.8582,15.9859,280500.0
2008-08-22 10:10:00,18.79,18.91,18.79,18.9,232700.0,15.9944,16.0965,15.9944,16.088,232700.0
2008-08-22 10:20:00,18.91,18.91,18.8,18.8,66300.0,16.0965,16.0965,16.0029,16.0029,66300.0
2008-08-22 10:30:00,18.81,18.81,18.73,18.78,39200.0,16.0114,16.0114,15.9433,15.9859,39200.0
2008-08-22 10:40:00,18.76,18.78,18.7,18.7,30000.0,15.9688,15.9859,15.9178,15.9178,30000.0
2008-08-22 10:50:00,18.7,18.7,18.49,18.49,137900.0,15.9178,15.9178,15.739,15.739,137900.0
2008-08-22 11:00:00,18.49,18.54,18.48,18.5,37000.0,15.739,15.7816,15.7305,15.7475,37000.0
2008-08-22 11:10:00,18.49,18.49,18.45,18.46,70100.0,15.739,15.739,15.705,15.7135,70100.0
2008-08-22 11:20:00,18.46,18.51,18.46,18.49,20300.0,15.7135,15.756,15.7135,15.739,20300.0
2008-08-22 11:30:00,18.48,18.48,18.34,18.34,25200.0,15.7305,15.7305,15.6113,15.6113,25200.0
2008-08-22 11:40:00,18.33,18.38,18.26,18.38,35300.0,15.6028,15.6454,15.5432,15.6454,35300.0
2008-08-22 11:50:00,18.36,18.36,18.3,18.32,59900.0,15.6284,15.6284,15.5773,15.5943,59900.0
2008-08-22 12:00:00,18.34,18.34,18.17,18.2,77700.0,15.6113,15.6113,15.4666,15.4922,77700.0
2008-08-22 12:10:00,18.2,18.26,18.2,18.22,32000.0,15.4922,15.5432,15.4922,15.5092,32000.0
2008-08-22 12:20:00,18.23,18.26,18.2,18.26,10100.0,15.5177,15.5432,15.4922,15.5432,10100.0
2008-08-22 12:30:00,18.27,18.33,18.25,18.33,8700.0,15.5517,15.6028,15.5347,15.6028,8700.0
2008-08-22 12:40:00,18.32,18.36,18.31,18.33,25700.0,15.5943,15.6284,15.5858,15.6028,25700.0
2008-08-22 12:50:00,18.32,18.42,18.31,18.42,15600.0,15.5943,15.6794,15.5858,15.6794,15600.0
2008-08-22 13:00:00,18.42,18.55,18.42,18.55,15600.0,15.6794,15.7901,15.6794,15.7901,15600.0
2008-08-22 13:10:00,18.54,18.58,18.52,18.57,103200.0,15.7816,15.8156,15.7646,15.8071,103200.0
2008-08-22 13:20:00,18.57,18.65,18.57,18.61,56200.0,15.8071,15.8752,15.8071,15.8412,56200.0
2008-08-22 13:30:00,18.61,18.75,18.61,18.74,196200.0,15.8412,15.9603,15.8412,15.9518,196200.0
2008-08-22 13:40:00,18.75,18.79,18.75,18.79,12200.0,15.9603,15.9944,15.9603,15.9944,12200.0
2008-08-22 13:50:00,18.79,18.82,18.75,18.78,15300.0,15.9944,16.0199,15.9603,15.9859,15300.0
2008-08-22 14:00:00,18.78,18.79,18.62,18.67,552800.0,15.9859,15.9944,15.8497,15.8922,552800.0
2008-08-22 14:10:00,18.7,18.79,18.69,18.78,18900.0,15.9178,15.9944,15.9093,15.9859,18900.0
2008-08-22 14:20:00,18.79,18.86,18.79,18.82,17400.0,15.9944,16.054,15.9944,16.0199,17400.0
2008-08-22 14:30:00,18.83,18.85,18.8,18.8,32300.0,16.0284,16.0455,16.0029,16.0029,32300.0
2008-08-22 14:40:00,18.81,18.85,18.73,18.74,243300.0,16.0114,16.0455,15.9433,15.9518,243300.0
2008-08-22 14:50:00,18.73,18.8,18.72,18.79,95300.0,15.9433,16.0029,15.9348,15.9944,95300.0
2008-08-22 15:00:00,18.79,18.82,18.75,18.82,32100.0,15.9944,16.0199,15.9603,16.0199,32100.0
2008-08-22 15:10:00,18.83,18.89,18.83,18.89,76000.0,16.0284,16.0795,16.0284,16.0795,76000.0
2008-08-22 15:20:00,18.89,18.9,18.86,18.89,84200.0,16.0795,16.088,16.054,16.0795,84200.0
2008-08-22 15:30:00,18.89,18.99,18.89,18.95,110000.0,16.0795,16.1646,16.0795,16.1306,110000.0
2008-08-22 15:40:00,18.96,18.98,18.94,18.97,108300.0,16.1391,16.1561,16.1221,16.1476,108300.0
2008-08-22 15:50:00,18.97,18.98,18.89,18.93,199500.0,16.1476,16.1561,16.0795,16.1136,199500.0
2008-08-22 16:00:00,18.93,18.93,18.9,18.9,2400.0,16.1136,16.1136,16.088,16.088,2400.0
2008-08-22 16:10:00,18.93,18.93,18.93,18.93,400.0,16.1136,16.1136,16.1136,16.1136,400.0
2008-08-25 09:30:00,18.82,18.82,18.61,18.64,68800.0,16.0199,16.0199,15.8412,15.8667,68800.0
2008-08-25 09:40:00,18.59,18.72,18.5,18.65,223600.0,15.8241,15.9348,15.7475,15.8752,223600.0
2008-08-25 09:50:00,18.7,18.98,18.63,18.88,721700.0,15.9178,16.1561,15.8582,16.071,721700.0
2008-08-25 10:00:00,18.88,19.09,18.66,18.73,554100.0,16.071,16.2497,15.8837,15.9433,554100.0
2008-08-25 10:10:00,18.73,18.75,18.65,18.75,283500.0,15.9433,15.9603,15.8752,15.9603,283500.0
2008-08-25 10:20:00,18.75,18.77,18.71,18.76,187300.0,15.9603,15.9774,15.9263,15.9688,187300.0
2008-08-25 10:30:00,18.76,18.76,18.66,18.7,54900.0,15.9688,15.9688,15.8837,15.9178,54900.0
2008-08-25 10:40:00,18.71,18.82,18.71,18.76,95900.0,15.9263,16.0199,15.9263,15.9688,95900.0
2008-08-25 10:50:00,18.72,18.72,18.61,18.68,39900.0,15.9348,15.9348,15.8412,15.9007,39900.0
2008-08-25 11:00:00,18.68,18.73,18.62,18.68,46400.0,15.9007,15.9433,15.8497,15.9007,46400.0
2008-08-25 11:10:00,18.68,18.71,18.58,18.66,30700.0,15.9007,15.9263,15.8156,15.8837,30700.0
2008-08-25 11:20:00,18.66,18.77,18.63,18.7,59400.0,15.8837,15.9774,15.8582,15.9178,59400.0
2008-08-25 11:30:00,18.71,18.72,18.68,18.71,17200.0,15.9263,15.9348,15.9007,15.9263,17200.0
2008-08-25 11:40:00,18.7,18.72,18.66,18.68,17000.0,15.9178,15.9348,15.8837,15.9007,17000.0
2008-08-25 11:50:00,18.67,18.67,18.5,18.5,37100.0,15.8922,15.8922,15.7475,15.7475,37100.0
2008-08-25 12:00:00,18.51,18.55,18.47,18.53,61900.0,15.756,15.7901,15.722,15.7731,61900.0
2008-08-25 12:10:00,18.52,18.56,18.46,18.53,56900.0,15.7646,15.7986,15.7135,15.7731,56900.0
2008-08-25 12:20:00,18.53,18.57,18.48,18.56,44100.0,15.7731,15.8071,15.7305,15.7986,44100.0
2008-08-25 12:30:00,18.55,18.58,18.52,18.57,21300.0,15.7901,15.8156,15.7646,15.8071,21300.0
2008-08-25 12:40:00,18.58,18.63,18.45,18.46,259500.0,15.8156,15.8582,15.705,15.7135,259500.0
2008-08-25 12:50:00,18.44,18.52,18.39,18.47,141300.0,15.6965,15.7646,15.6539,15.722,141300.0
2008-08-25 13:00:00,18.48,18.59,18.48,18.59,26200.0,15.7305,15.8241,15.7305,15.8241,26200.0
2008-08-25 13:10:00,18.6,18.6,18.53,18.53,26300.0,15.8327,15.8327,15.7731,15.7731,26300.0
2008-08-25 13:20:00,18.53,18.68,18.53,18.64,63000.0,15.7731,15.9007,15.7731,15.8667,63000.0
2008-08-25 13:30:00,18.64,18.65,18.62,18.63,6900.0,15.8667,15.8752,15.8497,15.8582,6900.0
2008-08-25 13:40:00,18.63,18.67,18.62,18.66,9900.0,15.8582,15.8922,15.8497,15.8837,9900.0
2008-08-25 13:50:00,18.66,18.72,18.64,18.7,44100.0,15.8837,15.9348,15.8667,15.9178,44100.0
2008-08-25 14:00:00,18.7,18.7,18.65,18.66,28800.0,15.9178,15.9178,15.8752,15.8837,28800.0
2008-08-25 14:10:00,18.65,18.68,18.6,18.63,10300.0,15.8752,15.9007,15.8327,15.8582,10300.0
2008-08-25 14:20:00,18.61,18.65,18.6,18.6,9700.0,15.8412,15.8752,15.8327,15.8327,9700.0
2008-08-25 14:30:00,18.61,18.61,18.56,18.56,9500.0,15.8412,15.8412,15.7986,15.7986,9500.0
2008-08-25 14:40:00,18.57,18.67,18.57,18.63,50500.0,15.8071,15.8922,15.8071,15.8582,50500.0
2008-08-25 14:50:00,18.63,18.64,18.5,18.52,75300.0,15.8582,15.8667,15.7475,15.7646,75300.0
2008-08-25 15:00:00,18.53,18.56,18.47,18.52,63500.0,15.7731,15.7986,15.722,15.7646,63500.0
2008-08-25 15:10:00,18.52,18.54,18.46,18.49,68100.0,15.7646,15.7816,15.7135,15.739,68100.0
2008-08-25 15:20:00,18.48,18.48,18.24,18.32,604600.0,15.7305,15.7305,15.5262,15.5943,604600.0
2008-08-25 15:30:00,18.31,18.31,18.25,18.27,41000.0,15.5858,15.5858,15.5347,15.5517,41000.0
2008-08-25 15:40:00,18.27,18.31,18.2,18.24,172900.0,15.5517,15.5858,15.4922,15.5262,172900.0
2008-08-25 15:50:00,18.24,18.3,18.23,18.27,169200.0,15.5262,15.5773,15.5177,15.5517,169200.0
2008-08-25 16:00:00,18.27,18.27,18.27,18.27,100.0,15.5517,15.5517,15.5517,15.5517,100.0
2008-08-25 16:10:00,18.27,18.27,18.27,18.27,0.0,15.5517,15.5517,15.5517,15.5517,0.0
2008-08-26 09:30:00,18.32,18.32,18.08,18.13,92000.0,15.5943,15.5943,15.39,15.4326,92000.0
2008-08-26 09:40:00,18.11,18.34,18.05,18.34,190800.0,15.4156,15.6113,15.3645,15.6113,190800.0
2008-08-26 09:50:00,18.32,18.36,18.22,18.28,62200.0,15.5943,15.6284,15.5092,15.5603,62200.0
2008-08-26 10:00:00,18.27,18.43,18.24,18.4,276700.0,15.5517,15.6879,15.5262,15.6624,276700.0
2008-08-26 10:10:00,18.39,18.5,18.36,18.38,97000.0,15.6539,15.7475,15.6284,15.6454,97000.0
2008-08-26 10:20:00,18.37,18.46,18.35,18.45,64400.0,15.6369,15.7135,15.6198,15.705,64400.0
2008-08-26 10:30:00,18.45,18.64,18.45,18.61,89500.0,15.705,15.8667,15.705,15.8412,89500.0
2008-08-26 10:40:00,18.62,18.68,18.62,18.62,113400.0,15.8497,15.9007,15.8497,15.8497,113400.0
2008-08-26 10:50:00,18.61,18.63,18.56,18.6,37000.0,15.8412,15.8582,15.7986,15.8327,37000.0
2008-08-26 11:00:00,18.6,18.68,18.55,18.59,98800.0,15.8327,15.9007,15.7901,15.8241,98800.0
2008-08-26 11:10:00,18.59,18.59,18.52,18.53,27200.0,15.8241,15.8241,15.7646,15.7731,27200.0
2008-08-26 11:20:00,18.54,18.54,18.46,18.49,57400.0,15.7816,15.7816,15.7135,15.739,57400.0
2008-08-26 11:30:00,18.49,18.5,18.37,18.41,77100.0,15.739,15.7475,15.6369,15.6709,77100.0
2008-08-26 11:40:00,18.4,18.48,18.4,18.42,35000.0,15.6624,15.7305,15.6624,15.6794,35000.0
2008-08-26 11:50:00,18.41,18.48,18.39,18.44,34500.0,15.6709,15.7305,15.6539,15.6965,34500.0
2008-08-26 12:00:00,18.43,18.44,18.41,18.43,17400.0,15.6879,15.6965,15.6709,15.6879,17400.0
2008-08-26 12:10:00,18.42,18.43,18.38,18.4,9400.0,15.6794,15.6879,15.6454,15.6624,9400.0
2008-08-26 12:20:00,18.39,18.43,18.3,18.3,35000.0,15.6539,15.6879,15.5773,15.5773,35000.0
2008-08-26 12:30:00,18.31,18.33,18.29,18.31,14300.0,15.5858,15.6028,15.5688,15.5858,14300.0
2008-08-26 12:40:00,18.31,18.33,18.29,18.3,13500.0,15.5858,15.6028,15.5688,15.5773,13500.0
2008-08-26 12:50:00,18.3,18.3,18.2,18.2,71300.0,15.5773,15.5773,15.4922,15.4922,71300.0
2008-08-26 13:00:00,18.2,18.21,18.17,18.17,21000.0,15.4922,15.5007,15.4666,15.4666,21000.0
2008-08-26 13:10:00,18.19,18.2,18.13,18.13,21700.0,15.4837,15.4922,15.4326,15.4326,21700.0
2008-08-26 13:20:00,18.16,18.17,18.15,18.15,6100.0,15.4581,15.4666,15.4496,15.4496,6100.0
2008-08-26 13:30:00,18.15,18.15,18.09,18.11,20000.0,15.4496,15.4496,15.3985,15.4156,20000.0
2008-08-26 13:40:00,18.12,18.12,18.03,18.04,79100.0,15.4241,15.4241,15.3475,15.356,79100.0
2008-08-26 13:50:00,18.05,18.1,18.05,18.06,21200.0,15.3645,15.407,15.3645,15.373,21200.0
2008-08-26 14:00:00,18.04,18.1,18.0,18.09,57200.0,15.356,15.407,15.3219,15.3985,57200.0
2008-08-26 14:10:00,18.08,18.11,17.95,17.98,66300.0,15.39,15.4156,15.2794,15.3049,66300.0
2008-08-26 14:20:00,17.99,18.01,17.88,17.89,138600.0,15.3134,15.3304,15.2198,15.2283,138600.0
2008-08-26 14:30:00,17.89,17.93,17.87,17.9,71300.0,15.2283,15.2623,15.2113,15.2368,71300.0
2008-08-26 14:40:00,17.9,17.9,17.83,17.86,89900.0,15.2368,15.2368,15.1772,15.2027,89900.0
2008-08-26 14:50:00,17.86,17.89,17.84,17.84,25900.0,15.2027,15.2283,15.1857,15.1857,25900.0
2008-08-26 15:00:00,17.85,17.88,17.84,17.88,71400.0,15.1942,15.2198,15.1857,15.2198,71400.0
2008-08-26 15:10:00,17.87,18.0,17.85,17.97,40200.0,15.2113,15.3219,15.1942,15.2964,40200.0
2008-08-26 15:20:00,17.97,17.98,17.9,17.94,29500.0,15.2964,15.3049,15.2368,15.2708,29500.0
2008-08-26 15:30:00,17.96,18.06,17.96,18.02,233400.0,15.2879,15.373,15.2879,15.3389,233400.0
2008-08-26 15:40:00,18.02,18.06,17.99,18.03,76600.0,15.3389,15.373,15.3134,15.3475,76600.0
2008-08-26 15:50:00,18.03,18.09,18.03,18.09,109800.0,15.3475,15.3985,15.3475,15.3985,109800.0
2008-08-26 16:00:00,18.07,18.08,18.07,18.08,800.0,15.3815,15.39,15.3815,15.39,800.0
2008-08-26 16:10:00,18.08,18.08,18.08,18.08,0.0,15.39,15.39,15.39,15.39,0.0
2008-08-27 09:30:00,18.34,18.46,18.17,18.46,44400.0,15.6113,15.7135,15.4666,15.7135,44400.0
2008-08-27 09:40:00,18.46,18.54,18.43,18.47,104000.0,15.7135,15.7816,15.6879,15.722,104000.0
2008-08-27 09:50:00,18.46,18.53,18.36,18.52,77000.0,15.7135,15.7731,15.6284,15.7646,77000.0
2008-08-27 10:00:00,18.52,18.68,18.52,18.68,93300.0,15.7646,15.9007,15.7646,15.9007,93300.0
2008-08-27 10:10:00,18.66,18.72,18.59,18.71,52800.0,15.8837,15.9348,15.8241,15.9263,52800.0
2008-08-27 10:20:00,18.71,18.78,18.68,18.68,67100.0,15.9263,15.9859,15.9007,15.9007,67100.0
2008-08-27 10:30:00,18.7,18.74,18.64,18.67,86300.0,15.9178,15.9518,15.8667,15.8922,86300.0
2008-08-27 10:40:00,18.67,18.71,18.58,18.61,184100.0,15.8922,15.9263,15.8156,15.8412,184100.0
2008-08-27 10:50:00,18.63,18.65,18.51,18.59,44700.0,15.8582,15.8752,15.756,15.8241,44700.0
2008-08-27 11:00:00,18.6,18.61,18.51,18.55,81800.0,15.8327,15.8412,15.756,15.7901,81800.0
2008-08-27 11:10:00,18.58,18.65,18.58,18.64,26900.0,15.8156,15.8752,15.8156,15.8667,26900.0
2008-08-27 11:20:00,18.64,18.69,18.63,18.66,40000.0,15.8667,15.9093,15.8582,15.8837,40000.0
2008-08-27 11:30:00,18.64,18.64,18.58,18.63,48500.0,15.8667,15.8667,15.8156,15.8582,48500.0
2008-08-27 11:40:00,18.63,18.74,18.63,18.74,44600.0,15.8582,15.9518,15.8582,15.9518,44600.0
2008-08-27 11:50:00,18.75,18.84,18.74,18.84,195300.0,15.9603,16.0369,15.9518,16.0369,195300.0
2008-08-27 12:00:00,18.84,18.9,18.81,18.89,94600.0,16.0369,16.088,16.0114,16.0795,94600.0
2008-08-27 12:10:00,18.88,18.91,18.85,18.9,80600.0,16.071,16.0965,16.0455,16.088,80600.0
2008-08-27 12:20:00,18.91,18.97,18.9,18.92,466400.0,16.0965,16.1476,16.088,16.105,466400.0
2008-08-27 12:30:00,18.91,18.92,18.81,18.83,131200.0,16.0965,16.105,16.0114,16.0284,131200.0
2008-08-27 12:40:00,18.81,18.9,18.78,18.88,101800.0,16.0114,16.088,15.9859,16.071,101800.0
2008-08-27 12:50:00,18.88,18.9,18.85,18.85,41600.0,16.071,16.088,16.0455,16.0455,41600.0
2008-08-27 13:00:00,18.85,18.87,18.8,18.82,31600.0,16.0455,16.0625,16.0029,16.0199,31600.0
2008-08-27 13:10:00,18.82,18.86,18.81,18.83,32700.0,16.0199,16.054,16.0114,16.0284,32700.0
2008-08-27 13:20:00,18.83,18.83,18.76,18.79,25400.0,16.0284,16.0284,15.9688,15.9944,25400.0
2008-08-27 13:30:00,18.8,18.82,18.78,18.8,24100.0,16.0029,16.0199,15.9859,16.0029,24100.0
2008-08-27 13:40:00,18.81,18.84,18.8,18.82,25400.0,16.0114,16.0369,16.0029,16.0199,25400.0
2008-08-27 13:50:00,18.82,18.82,18.74,18.75,76800.0,16.0199,16.0199,15.9518,15.9603,76800.0
2008-08-27 14:00:00,18.75,18.78,18.74,18.77,23200.0,15.9603,15.9859,15.9518,15.9774,23200.0
2008-08-27 14:10:00,18.77,18.78,18.74,18.78,43100.0,15.9774,15.9859,15.9518,15.9859,43100.0
2008-08-27 14:20:00,18.78,18.82,18.77,18.79,87500.0,15.9859,16.0199,15.9774,15.9944,87500.0
2008-08-27 14:30:00,18.79,18.85,18.78,18.85,21900.0,15.9944,16.0455,15.9859,16.0455,21900.0
2008-08-27 14:40:00,18.85,18.89,18.81,18.84,154700.0,16.0455,16.0795,16.0114,16.0369,154700.0
2008-08-27 14:50:00,18.84,18.84,18.75,18.75,25600.0,16.0369,16.0369,15.9603,15.9603,25600.0
2008-08-27 15:00:00,18.75,18.81,18.75,18.81,39000.0,15.9603,16.0114,15.9603,16.0114,39000.0
2008-08-27 15:10:00,18.8,18.8,18.66,18.69,61700.0,16.0029,16.0029,15.8837,15.9093,61700.0
2008-08-27 15:20:00,18.68,18.7,18.62,18.63,139200.0,15.9007,15.9178,15.8497,15.8582,139200.0
2008-08-27 15:30:00,18.62,18.68,18.61,18.66,115500.0,15.8497,15.9007,15.8412,15.8837,115500.0
2008-08-27 15:40:00,18.67,18.77,18.66,18.68,303900.0,15.8922,15.9774,15.8837,15.9007,303900.0
2008-08-27 15:50:00,18.69,18.84,18.69,18.76,378800.0,15.9093,16.0369,15.9093,15.9688,378800.0
2008-08-27 16:00:00,18.78,18.78,18.73,18.73,900.0,15.9859,15.9859,15.9433,15.9433,900.0
2008-08-27 16:10:00,18.73,18.73,18.73,18.73,0.0,15.9433,15.9433,15.9433,15.9433,0.0
2008-08-28 09:30:00,19.05,19.18,19.04,19.14,181100.0,16.2157,16.3264,16.2072,16.2923,181100.0
2008-08-28 09:40:00,19.13,19.21,19.01,19.13,83800.0,16.2838,16.3519,16.1817,16.2838,83800.0
2008-08-28 09:50:00,19.14,19.14,19.0,19.04,120700.0,16.2923,16.2923,16.1731,16.2072,120700.0
2008-08-28 10:00:00,19.05,19.11,18.85,18.91,159100.0,16.2157,16.2668,16.0455,16.0965,159100.0
2008-08-28 10:10:00,18.89,19.04,18.87,19.0,27900.0,16.0795,16.2072,16.0625,16.1731,27900.0
2008-08-28 10:20:00,19.0,19.06,18.97,19.03,12000.0,16.1731,16.2242,16.1476,16.1987,12000.0
2008-08-28 10:30:00,19.05,19.17,19.03,19.17,125200.0,16.2157,16.3178,16.1987,16.3178,125200.0
2008-08-28 10:40:00,19.16,19.33,19.14,19.32,114000.0,16.3093,16.454,16.2923,16.4455,114000.0
2008-08-28 10:50:00,19.32,19.48,19.32,19.39,453800.0,16.4455,16.5817,16.4455,16.5051,453800.0
2008-08-28 11:00:00,19.38,19.38,19.3,19.31,57700.0,16.4966,16.4966,16.4285,16.437,57700.0
2008-08-28 11:10:00,19.31,19.33,19.26,19.32,75200.0,16.437,16.454,16.3945,16.4455,75200.0
2008-08-28 11:20:00,19.33,19.47,19.28,19.33,131500.0,16.454,16.5732,16.4115,16.454,131500.0
2008-08-28 11:30:00,19.32,19.39,19.32,19.36,12400.0,16.4455,16.5051,16.4455,16.4796,12400.0
2008-08-28 11:40:00,19.36,19.46,19.31,19.45,85600.0,16.4796,16.5647,16.437,16.5562,85600.0
2008-08-28 11:50:00,19.44,19.5,19.44,19.5,87900.0,16.5477,16.5987,16.5477,16.5987,87900.0
2008-08-28 12:00:00,19.49,19.5,19.46,19.48,108600.0,16.5902,16.5987,16.5647,16.5817,108600.0
2008-08-28 12:10:00,19.47,19.54,19.46,19.54,282500.0,16.5732,16.6328,16.5647,16.6328,282500.0
2008-08-28 12:20:00,19.55,19.58,19.54,19.58,16700.0,16.6413,16.6668,16.6328,16.6668,16700.0
2008-08-28 12:30:00,19.58,19.59,19.48,19.49,42000.0,16.6668,16.6754,16.5817,16.5902,42000.0
2008-08-28 12:40:00,19.48,19.53,19.47,19.5,84500.0,16.5817,16.6243,16.5732,16.5987,84500.0
2008-08-28 12:50:00,19.5,19.59,19.46,19.59,55400.0,16.5987,16.6754,16.5647,16.6754,55400.0
2008-08-28 13:00:00,19.59,19.59,19.56,19.59,56000.0,16.6754,16.6754,16.6498,16.6754,56000.0
2008-08-28 13:10:00,19.58,19.61,19.57,19.61,30400.0,16.6668,16.6924,16.6583,16.6924,30400.0
2008-08-28 13:20:00,19.6,19.63,19.57,19.63,16900.0,16.6839,16.7094,16.6583,16.7094,16900.0
2008-08-28 13:30:00,19.63,19.64,19.57,19.58,162100.0,16.7094,16.7179,16.6583,16.6668,162100.0
2008-08-28 13:40:00,19.57,19.58,19.49,19.53,133200.0,16.6583,16.6668,16.5902,16.6243,133200.0
2008-08-28 13:50:00,19.51,19.56,19.5,19.5,174800.0,16.6073,16.6498,16.5987,16.5987,174800.0
2008-08-28 14:00:00,19.5,19.5,19.43,19.45,37400.0,16.5987,16.5987,16.5392,16.5562,37400.0
2008-08-28 14:10:00,19.46,19.57,19.44,19.57,136700.0,16.5647,16.6583,16.5477,16.6583,136700.0
2008-08-28 14:20:00,19.56,19.6,19.51,19.54,67400.0,16.6498,16.6839,16.6073,16.6328,67400.0
2008-08-28 14:30:00,19.55,19.64,19.55,19.63,71500.0,16.6413,16.7179,16.6413,16.7094,71500.0
2008-08-28 14:40:00,19.64,19.66,19.62,19.63,65600.0,16.7179,16.7349,16.7009,16.7094,65600.0
2008-08-28 14:50:00,19.63,19.68,19.61,19.61,37000.0,16.7094,16.752,16.6924,16.6924,37000.0
2008-08-28 15:00:00,19.61,19.63,19.57,19.63,41300.0,16.6924,16.7094,16.6583,16.7094,41300.0
2008-08-28 15:10:00,19.63,19.65,19.62,19.62,67500.0,16.7094,16.7264,16.7009,16.7009,67500.0
2008-08-28 15:20:00,19.62,19.65,19.58,19.65,154400.0,16.7009,16.7264,16.6668,16.7264,154400.0
2008-08-28 15:30:00,19.65,19.68,19.58,19.68,121800.0,16.7264,16.752,16.6668,16.752,121800.0
2008-08-28 15:40:00,19.68,19.72,19.66,19.69,228100.0,16.752,16.786,16.7349,16.7605,228100.0
2008-08-28 15:50:00,19.69,19.7,19.62,19.69,273800.0,16.7605,16.769,16.7009,16.7605,273800.0
2008-08-28 16:00:00,19.69,19.69,19.69,19.69,400.0,16.7605,16.7605,16.7605,16.7605,400.0
2008-08-28 16:10:00,19.7,19.7,19.7,19.7,400.0,16.769,16.769,16.769,16.769,400.0
2008-08-29 09:30:00,19.61,19.64,19.4,19.59,51400.0,16.6924,16.7179,16.5136,16.6754,51400.0
2008-08-29 09:40:00,19.58,19.91,19.58,19.91,86200.0,16.6668,16.9477,16.6668,16.9477,86200.0
2008-08-29 09:50:00,19.93,19.96,19.66,19.77,204500.0,16.9648,16.9903,16.7349,16.8286,204500.0
2008-08-29 10:00:00,19.76,19.8,19.58,19.65,134300.0,16.8201,16.8541,16.6668,16.7264,134300.0
2008-08-29 10:10:00,19.67,19.7,19.61,19.62,46800.0,16.7435,16.769,16.6924,16.7009,46800.0
2008-08-29 10:20:00,19.63,19.64,19.46,19.53,54700.0,16.7094,16.7179,16.5647,16.6243,54700.0
2008-08-29 10:30:00,19.53,19.57,19.42,19.44,108500.0,16.6243,16.6583,16.5306,16.5477,108500.0
2008-08-29 10:40:00,19.43,19.48,19.35,19.48,69200.0,16.5392,16.5817,16.4711,16.5817,69200.0
2008-08-29 10:50:00,19.48,19.56,19.47,19.55,25700.0,16.5817,16.6498,16.5732,16.6413,25700.0
2008-08-29 11:00:00,19.57,19.64,19.57,19.64,63900.0,16.6583,16.7179,16.6583,16.7179,63900.0
2008-08-29 11:10:00,19.68,19.71,19.67,19.69,63900.0,16.752,16.7775,16.7435,16.7605,63900.0
2008-08-29 11:20:00,19.7,19.7,19.6,19.65,103600.0,16.769,16.769,16.6839,16.7264,103600.0
2008-08-29 11:30:00,19.64,19.69,19.61,19.61,131100.0,16.7179,16.7605,16.6924,16.6924,131100.0
2008-08-29 11:40:00,19.6,19.67,19.6,19.67,57700.0,16.6839,16.7435,16.6839,16.7435,57700.0
2008-08-29 11:50:00,19.68,19.76,19.65,19.74,114800.0,16.752,16.8201,16.7264,16.803,114800.0
2008-08-29 12:00:00,19.74,19.76,19.58,19.61,116000.0,16.803,16.8201,16.6668,16.6924,116000.0
2008-08-29 12:10:00,19.6,19.69,19.59,19.68,21400.0,16.6839,16.7605,16.6754,16.752,21400.0
2008-08-29 12:20:00,19.67,19.71,19.64,19.66,44300.0,16.7435,16.7775,16.7179,16.7349,44300.0
2008-08-29 12:30:00,19.65,19.68,19.65,19.67,13700.0,16.7264,16.752,16.7264,16.7435,13700.0
2008-08-29 12:40:00,19.68,19.71,19.66,19.69,74500.0,16.752,16.7775,16.7349,16.7605,74500.0
2008-08-29 12:50:00,19.69,19.77,19.69,19.76,57100.0,16.7605,16.8286,16.7605,16.8201,57100.0
2008-08-29 13:00:00,19.77,19.85,19.77,19.84,101800.0,16.8286,16.8967,16.8286,16.8882,101800.0
2008-08-29 13:10:00,19.84,19.91,19.81,19.89,289600.0,16.8882,16.9477,16.8626,16.9307,289600.0
2008-08-29 13:20:00,19.9,19.98,19.86,19.98,316100.0,16.9392,17.0073,16.9052,17.0073,316100.0
2008-08-29 13:30:00,19.98,20.0,19.95,19.95,179100.0,17.0073,17.0244,16.9818,16.9818,179100.0
2008-08-29 13:40:00,19.95,19.95,19.91,19.93,49200.0,16.9818,16.9818,16.9477,16.9648,49200.0
2008-08-29 13:50:00,19.91,19.93,19.89,19.92,42800.0,16.9477,16.9648,16.9307,16.9563,42800.0
2008-08-29 14:00:00,19.92,19.92,19.89,19.9,43300.0,16.9563,16.9563,16.9307,16.9392,43300.0
2008-08-29 14:10:00,19.89,19.96,19.88,19.94,61100.0,16.9307,16.9903,16.9222,16.9733,61100.0
2008-08-29 14:20:00,19.95,19.98,19.88,19.98,40400.0,16.9818,17.0073,16.9222,17.0073,40400.0
2008-08-29 14:30:00,19.98,20.0,19.96,19.99,55700.0,17.0073,17.0244,16.9903,17.0158,55700.0
2008-08-29 14:40:00,19.99,19.99,19.93,19.94,187600.0,17.0158,17.0158,16.9648,16.9733,187600.0
2008-08-29 14:50:00,19.92,19.95,19.92,19.95,68000.0,16.9563,16.9818,16.9563,16.9818,68000.0
2008-08-29 15:00:00,19.95,19.95,19.85,19.87,61800.0,16.9818,16.9818,16.8967,16.9137,61800.0
2008-08-29 15:10:00,19.87,19.88,19.78,19.81,73300.0,16.9137,16.9222,16.8371,16.8626,73300.0
2008-08-29 15:20:00,19.79,19.79,19.7,19.76,171700.0,16.8456,16.8456,16.769,16.8201,171700.0
2008-08-29 15:30:00,19.76,19.83,19.75,19.76,146300.0,16.8201,16.8796,16.8116,16.8201,146300.0
2008-08-29 15:40:00,19.76,19.81,19.73,19.78,100200.0,16.8201,16.8626,16.7945,16.8371,100200.0
2008-08-29 15:50:00,19.78,19.79,19.72,19.72,112700.0,16.8371,16.8456,16.786,16.786,112700.0
2008-08-29 16:00:00,19.73,19.73,19.7,19.72,900.0,16.7945,16.7945,16.769,16.786,900.0
2008-08-29 16:10:00,19.72,19.72,19.72,19.72,0.0,16.786,16.786,16.786,16.786,0.0
2008-09-02 09:30:00,20.2,21.19,20.2,21.16,551100.0,17.1946,18.0373,17.1946,18.0118,551100.0
2008-09-02 09:40:00,21.16,21.16,20.74,20.77,988700.0,18.0118,18.0118,17.6543,17.6798,988700.0
2008-09-02 09:50:00,20.76,20.76,20.41,20.49,232000.0,17.6713,17.6713,17.3734,17.4415,232000.0
2008-09-02 10:00:00,20.49,20.7,20.42,20.56,517900.0,17.4415,17.6202,17.3819,17.501,517900.0
2008-09-02 10:10:00,20.55,20.57,20.42,20.45,132200.0,17.4925,17.5096,17.3819,17.4074,132200.0
2008-09-02 10:20:00,20.45,20.46,20.38,20.38,102000.0,17.4074,17.4159,17.3478,17.3478,102000.0
2008-09-02 10:30:00,20.37,20.37,20.27,20.29,99600.0,17.3393,17.3393,17.2542,17.2712,99600.0
2008-09-02 10:40:00,20.29,20.3,20.12,20.25,128200.0,17.2712,17.2797,17.1265,17.2372,128200.0
2008-09-02 10:50:00,20.24,20.29,20.16,20.28,109100.0,17.2286,17.2712,17.1606,17.2627,109100.0
2008-09-02 11:00:00,20.29,20.38,20.28,20.35,82300.0,17.2712,17.3478,17.2627,17.3223,82300.0
2008-09-02 11:10:00,20.34,20.4,20.33,20.38,73400.0,17.3138,17.3648,17.3053,17.3478,73400.0
2008-09-02 11:20:00,20.38,20.39,20.26,20.37,168100.0,17.3478,17.3563,17.2457,17.3393,168100.0
2008-09-02 11:30:00,20.37,20.5,20.37,20.49,166800.0,17.3393,17.45,17.3393,17.4415,166800.0
2008-09-02 11:40:00,20.49,20.51,20.42,20.44,84900.0,17.4415,17.4585,17.3819,17.3989,84900.0
2008-09-02 11:50:00,20.43,20.5,20.39,20.42,169400.0,17.3904,17.45,17.3563,17.3819,169400.0
2008-09-02 12:00:00,20.43,20.46,20.39,20.45,108400.0,17.3904,17.4159,17.3563,17.4074,108400.0
2008-09-02 12:10:00,20.46,20.48,20.42,20.46,39300.0,17.4159,17.4329,17.3819,17.4159,39300.0
2008-09-02 12:20:00,20.46,20.47,20.31,20.33,123600.0,17.4159,17.4244,17.2882,17.3053,123600.0
2008-09-02 12:30:00,20.33,20.37,20.3,20.3,124100.0,17.3053,17.3393,17.2797,17.2797,124100.0
2008-09-02 12:40:00,20.3,20.33,20.27,20.3,98100.0,17.2797,17.3053,17.2542,17.2797,98100.0
2008-09-02 12:50:00,20.29,20.33,20.28,20.32,62700.0,17.2712,17.3053,17.2627,17.2967,62700.0
2008-09-02 13:00:00,20.3,20.35,20.29,20.34,51500.0,17.2797,17.3223,17.2712,17.3138,51500.0
2008-09-02 13:10:00,20.33,20.52,20.33,20.51,608600.0,17.3053,17.467,17.3053,17.4585,608600.0
2008-09-02 13:20:00,20.51,20.53,20.48,20.53,86400.0,17.4585,17.4755,17.4329,17.4755,86400.0
2008-09-02 13:30:00,20.53,20.61,20.49,20.58,60600.0,17.4755,17.5436,17.4415,17.5181,60600.0
2008-09-02 13:40:00,20.58,20.58,20.33,20.33,83700.0,17.5181,17.5181,17.3053,17.3053,83700.0
2008-09-02 13:50:00,20.32,20.33,20.19,20.22,148900.0,17.2967,17.3053,17.1861,17.2116,148900.0
2008-09-02 14:00:00,20.22,20.32,20.18,20.2,118200.0,17.2116,17.2967,17.1776,17.1946,118200.0
2008-09-02 14:10:00,20.2,20.22,20.12,20.14,152500.0,17.1946,17.2116,17.1265,17.1435,152500.0
2008-09-02 14:20:00,20.13,20.19,20.1,20.12,154500.0,17.135,17.1861,17.1095,17.1265,154500.0
2008-09-02 14:30:00,20.12,20.17,20.06,20.07,78900.0,17.1265,17.1691,17.0754,17.0839,78900.0
2008-09-02 14:40:00,20.08,20.11,20.05,20.08,129600.0,17.0925,17.118,17.0669,17.0925,129600.0
2008-09-02 14:50:00,20.07,20.09,19.95,19.97,132800.0,17.0839,17.101,16.9818,16.9988,132800.0
2008-09-02 15:00:00,19.96,20.09,19.94,20.04,108700.0,16.9903,17.101,16.9733,17.0584,108700.0
2008-09-02 15:10:00,20.05,20.06,19.99,20.0,112400.0,17.0669,17.0754,17.0158,17.0244,112400.0
2008-09-02 15:20:00,20.0,20.14,20.0,20.12,137200.0,17.0244,17.1435,17.0244,17.1265,137200.0
2008-09-02 15:30:00,20.12,20.2,20.1,20.17,150100.0,17.1265,17.1946,17.1095,17.1691,150100.0
2008-09-02 15:40:00,20.18,20.23,20.13,20.21,259900.0,17.1776,17.2201,17.135,17.2031,259900.0
2008-09-02 15:50:00,20.2,20.26,20.19,20.26,398000.0,17.1946,17.2457,17.1861,17.2457,398000.0
2008-09-02 16:00:00,20.26,20.26,20.23,20.23,3400.0,17.2457,17.2457,17.2201,17.2201,3400.0
2008-09-02 16:10:00,20.23,20.23,20.23,20.23,0.0,17.2201,17.2201,17.2201,17.2201,0.0
2008-09-03 09:30:00,20.23,20.27,20.04,20.1,142800.0,17.2201,17.2542,17.0584,17.1095,142800.0
2008-09-03 09:40:00,20.1,20.31,20.03,20.3,176500.0,17.1095,17.2882,17.0499,17.2797,176500.0
2008-09-03 09:50:00,20.3,20.6,20.3,20.47,171500.0,17.2797,17.5351,17.2797,17.4244,171500.0
2008-09-03 10:00:00,20.47,20.62,20.4,20.44,273100.0,17.4244,17.5521,17.3648,17.3989,273100.0
2008-09-03 10:10:00,20.43,20.5,20.33,20.37,155400.0,17.3904,17.45,17.3053,17.3393,155400.0
2008-09-03 10:20:00,20.37,20.52,20.33,20.42,144700.0,17.3393,17.467,17.3053,17.3819,144700.0
2008-09-03 10:30:00,20.43,20.61,20.43,20.59,141100.0,17.3904,17.5436,17.3904,17.5266,141100.0
2008-09-03 10:40:00,20.6,20.66,20.48,20.5,228600.0,17.5351,17.5862,17.4329,17.45,228600.0
2008-09-03 10:50:00,20.5,20.57,20.47,20.52,175600.0,17.45,17.5096,17.4244,17.467,175600.0
2008-09-03 11:00:00,20.53,20.61,20.52,20.53,208200.0,17.4755,17.5436,17.467,17.4755,208200.0
2008-09-03 11:10:00,20.53,20.56,20.38,20.5,198000.0,17.4755,17.501,17.3478,17.45,198000.0
2008-09-03 11:20:00,20.5,20.54,20.43,20.46,103400.0,17.45,17.484,17.3904,17.4159,103400.0
2008-09-03 11:30:00,20.47,20.49,20.26,20.29,142200.0,17.4244,17.4415,17.2457,17.2712,142200.0
2008-09-03 11:40:00,20.3,20.31,20.13,20.16,231600.0,17.2797,17.2882,17.135,17.1606,231600.0
2008-09-03 11:50:00,20.16,20.24,19.98,20.02,485700.0,17.1606,17.2286,17.0073,17.0414,485700.0
2008-09-03 12:00:00,20.03,20.14,19.95,20.07,267100.0,17.0499,17.1435,16.9818,17.0839,267100.0
2008-09-03 12:10:00,20.08,20.16,20.06,20.1,166100.0,17.0925,17.1606,17.0754,17.1095,166100.0
2008-09-03 12:20:00,20.11,20.23,20.07,20.2,115700.0,17.118,17.2201,17.0839,17.1946,115700.0
2008-09-03 12:30:00,20.21,20.3,20.16,20.3,103500.0,17.2031,17.2797,17.1606,17.2797,103500.0
2008-09-03 12:40:00,20.3,20.31,20.28,20.3,84700.0,17.2797,17.2882,17.2627,17.2797,84700.0
2008-09-03 12:50:00,20.31,20.32,20.29,20.31,51100.0,17.2882,17.2967,17.2712,17.2882,51100.0
2008-09-03 13:00:00,20.31,20.37,20.26,20.37,80300.0,17.2882,17.3393,17.2457,17.3393,80300.0
2008-09-03 13:10:00,20.35,20.43,20.34,20.38,241200.0,17.3223,17.3904,17.3138,17.3478,241200.0
2008-09-03 13:20:00,20.36,20.39,20.28,20.29,71200.0,17.3308,17.3563,17.2627,17.2712,71200.0
2008-09-03 13:30:00,20.28,20.35,20.28,20.31,40000.0,17.2627,17.3223,17.2627,17.2882,40000.0
2008-09-03 13:40:00,20.31,20.43,20.31,20.43,218000.0,17.2882,17.3904,17.2882,17.3904,218000.0
2008-09-03 13:50:00,20.42,20.52,20.42,20.45,195300.0,17.3819,17.467,17.3819,17.4074,195300.0
2008-09-03 14:00:00,20.45,20.53,20.25,20.41,152900.0,17.4074,17.4755,17.2372,17.3734,152900.0
2008-09-03 14:10:00,20.41,20.41,20.23,20.23,175000.0,17.3734,17.3734,17.2201,17.2201,175000.0
2008-09-03 14:20:00,20.22,20.23,20.13,20.2,205500.0,17.2116,17.2201,17.135,17.1946,205500.0
2008-09-03 14:30:00,20.18,20.26,20.17,20.25,170000.0,17.1776,17.2457,17.1691,17.2372,170000.0
2008-09-03 14:40:00,20.25,20.27,20.17,20.23,108800.0,17.2372,17.2542,17.1691,17.2201,108800.0
2008-09-03 14:50:00,20.23,20.29,20.2,20.29,113600.0,17.2201,17.2712,17.1946,17.2712,113600.0
2008-09-03 15:00:00,20.29,20.33,20.16,20.17,141400.0,17.2712,17.3053,17.1606,17.1691,141400.0
2008-09-03 15:10:00,20.17,20.27,20.14,20.23,71200.0,17.1691,17.2542,17.1435,17.2201,71200.0
2008-09-03 15:20:00,20.24,20.39,20.2,20.22,196200.0,17.2286,17.3563,17.1946,17.2116,196200.0
2008-09-03 15:30:00,20.22,20.36,20.16,20.35,161500.0,17.2116,17.3308,17.1606,17.3223,161500.0
2008-09-03 15:40:00,20.36,20.39,20.29,20.35,247500.0,17.3308,17.3563,17.2712,17.3223,247500.0
2008-09-03 15:50:00,20.35,20.46,20.35,20.41,283900.0,17.3223,17.4159,17.3223,17.3734,283900.0
2008-09-03 16:00:00,20.41,20.44,20.36,20.42,22600.0,17.3734,17.3989,17.3308,17.3819,22600.0
2008-09-03 16:10:00,20.42,20.42,20.42,20.42,0.0,17.3819,17.3819,17.3819,17.3819,0.0
2008-09-04 09:30:00,20.18,20.18,19.91,19.93,87400.0,17.1776,17.1776,16.9477,16.9648,87400.0
2008-09-04 09:40:00,19.95,19.95,19.68,19.78,220400.0,16.9818,16.9818,16.752,16.8371,220400.0
2008-09-04 09:50:00,19.78,19.93,19.77,19.87,140000.0,16.8371,16.9648,16.8286,16.9137,140000.0
2008-09-04 10:00:00,19.86,20.18,19.83,19.99,349800.0,16.9052,17.1776,16.8796,17.0158,349800.0
2008-09-04 10:10:00,19.99,20.13,19.97,20.04,170700.0,17.0158,17.135,16.9988,17.0584,170700.0
2008-09-04 10:20:00,20.06,20.1,19.96,19.99,113000.0,17.0754,17.1095,16.9903,17.0158,113000.0
2008-09-04 10:30:00,19.98,19.98,19.73,19.77,195200.0,17.0073,17.0073,16.7945,16.8286,195200.0
2008-09-04 10:40:00,19.77,19.84,19.64,19.67,184200.0,16.8286,16.8882,16.7179,16.7435,184200.0
2008-09-04 10:50:00,19.67,19.85,19.67,19.8,417500.0,16.7435,16.8967,16.7435,16.8541,417500.0
2008-09-04 11:00:00,19.78,19.8,19.72,19.75,181700.0,16.8371,16.8541,16.786,16.8116,181700.0
2008-09-04 11:10:00,19.76,19.79,19.71,19.77,58200.0,16.8201,16.8456,16.7775,16.8286,58200.0
2008-09-04 11:20:00,19.78,19.82,19.64,19.66,136800.0,16.8371,16.8711,16.7179,16.7349,136800.0
2008-09-04 11:30:00,19.67,19.67,19.58,19.6,225300.0,16.7435,16.7435,16.6668,16.6839,225300.0
2008-09-04 11:40:00,19.59,19.64,19.55,19.64,309800.0,16.6754,16.7179,16.6413,16.7179,309800.0
2008-09-04 11:50:00,19.63,19.71,19.51,19.52,126700.0,16.7094,16.7775,16.6073,16.6158,126700.0
2008-09-04 12:00:00,19.52,19.62,19.5,19.54,144600.0,16.6158,16.7009,16.5987,16.6328,144600.0
2008-09-04 12:10:00,19.53,19.61,19.5,19.59,20800.0,16.6243,16.6924,16.5987,16.6754,20800.0
2008-09-04 12:20:00,19.61,19.65,19.59,19.62,45000.0,16.6924,16.7264,16.6754,16.7009,45000.0
2008-09-04 12:30:00,19.61,19.66,19.6,19.63,27900.0,16.6924,16.7349,16.6839,16.7094,27900.0
2008-09-04 12:40:00,19.62,19.62,19.55,19.56,31800.0,16.7009,16.7009,16.6413,16.6498,31800.0
2008-09-04 12:50:00,19.56,19.56,19.46,19.48,75800.0,16.6498,16.6498,16.5647,16.5817,75800.0
2008-09-04 13:00:00,19.49,19.52,19.43,19.46,30400.0,16.5902,16.6158,16.5392,16.5647,30400.0
2008-09-04 13:10:00,19.47,19.47,19.39,19.42,32100.0,16.5732,16.5732,16.5051,16.5306,32100.0
2008-09-04 13:20:00,19.4,19.41,19.27,19.27,100000.0,16.5136,16.5221,16.403,16.403,100000.0
2008-09-04 13:30:00,19.27,19.27,19.2,19.22,271200.0,16.403,16.403,16.3434,16.3604,271200.0
2008-09-04 13:40:00,19.22,19.24,19.16,19.16,87700.0,16.3604,16.3774,16.3093,16.3093,87700.0
2008-09-04 13:50:00,19.16,19.27,19.16,19.25,70800.0,16.3093,16.403,16.3093,16.3859,70800.0
2008-09-04 14:00:00,19.26,19.31,19.18,19.18,28700.0,16.3945,16.437,16.3264,16.3264,28700.0
2008-09-04 14:10:00,19.19,19.21,19.13,19.19,100700.0,16.3349,16.3519,16.2838,16.3349,100700.0
2008-09-04 14:20:00,19.2,19.3,19.16,19.29,140100.0,16.3434,16.4285,16.3093,16.42,140100.0
2008-09-04 14:30:00,19.29,19.3,19.2,19.25,86700.0,16.42,16.4285,16.3434,16.3859,86700.0
2008-09-04 14:40:00,19.26,19.33,19.24,19.3,81700.0,16.3945,16.454,16.3774,16.4285,81700.0
2008-09-04 14:50:00,19.3,19.35,19.26,19.35,122400.0,16.4285,16.4711,16.3945,16.4711,122400.0
2008-09-04 15:00:00,19.35,19.38,19.33,19.37,76100.0,16.4711,16.4966,16.454,16.4881,76100.0
2008-09-04 15:10:00,19.36,19.54,19.33,19.42,160900.0,16.4796,16.6328,16.454,16.5306,160900.0
2008-09-04 15:20:00,19.42,19.49,19.31,19.38,189200.0,16.5306,16.5902,16.437,16.4966,189200.0
2008-09-04 15:30:00,19.37,19.45,19.34,19.35,222000.0,16.4881,16.5562,16.4626,16.4711,222000.0
2008-09-04 15:40:00,19.34,19.38,19.29,19.34,210900.0,16.4626,16.4966,16.42,16.4626,210900.0
2008-09-04 15:50:00,19.34,19.78,19.33,19.41,367900.0,16.4626,16.8371,16.454,16.5221,367900.0
2008-09-04 16:00:00,19.41,19.58,19.41,19.5,19200.0,16.5221,16.6668,16.5221,16.5987,19200.0
2008-09-04 16:10:00,19.54,19.59,19.54,19.59,6900.0,16.6328,16.6754,16.6328,16.6754,6900.0
2008-09-05 09:30:00,19.16,19.16,19.02,19.03,119700.0,16.3093,16.3093,16.1902,16.1987,119700.0
2008-09-05 09:40:00,19.04,19.47,19.0,19.27,137400.0,16.2072,16.5732,16.1731,16.403,137400.0
2008-09-05 09:50:00,19.28,19.35,19.04,19.11,125800.0,16.4115,16.4711,16.2072,16.2668,125800.0
2008-09-05 10:00:00,19.11,19.12,18.88,18.9,183200.0,16.2668,16.2753,16.071,16.088,183200.0
2008-09-05 10:10:00,18.9,18.9,18.7,18.74,279400.0,16.088,16.088,15.9178,15.9518,279400.0
2008-09-05 10:20:00,18.74,18.88,18.73,18.78,263500.0,15.9518,16.071,15.9433,15.9859,263500.0
2008-09-05 10:30:00,18.76,18.83,18.71,18.74,76300.0,15.9688,16.0284,15.9263,15.9518,76300.0
2008-09-05 10:40:00,18.74,18.82,18.69,18.73,94600.0,15.9518,16.0199,15.9093,15.9433,94600.0
2008-09-05 10:50:00,18.74,18.76,18.65,18.68,95300.0,15.9518,15.9688,15.8752,15.9007,95300.0
2008-09-05 11:00:00,18.69,18.73,18.65,18.69,102600.0,15.9093,15.9433,15.8752,15.9093,102600.0
2008-09-05 11:10:00,18.69,18.7,18.52,18.53,241100.0,15.9093,15.9178,15.7646,15.7731,241100.0
2008-09-05 11:20:00,18.52,18.7,18.52,18.7,89300.0,15.7646,15.9178,15.7646,15.9178,89300.0
2008-09-05 11:30:00,18.71,18.86,18.68,18.82,107600.0,15.9263,16.054,15.9007,16.0199,107600.0
2008-09-05 11:40:00,18.82,19.01,18.82,19.01,159500.0,16.0199,16.1817,16.0199,16.1817,159500.0
2008-09-05 11:50:00,19.01,19.24,18.99,19.13,177100.0,16.1817,16.3774,16.1646,16.2838,177100.0
2008-09-05 12:00:00,19.13,19.25,19.12,19.2,213600.0,16.2838,16.3859,16.2753,16.3434,213600.0
2008-09-05 12:10:00,19.2,19.33,19.17,19.2,540500.0,16.3434,16.454,16.3178,16.3434,540500.0
2008-09-05 12:20:00,19.19,19.25,19.12,19.25,120400.0,16.3349,16.3859,16.2753,16.3859,120400.0
2008-09-05 12:30:00,19.26,19.37,19.23,19.25,223000.0,16.3945,16.4881,16.3689,16.3859,223000.0
2008-09-05 12:40:00,19.25,19.34,19.16,19.3,90100.0,16.3859,16.4626,16.3093,16.4285,90100.0
2008-09-05 12:50:00,19.29,19.36,19.22,19.26,99500.0,16.42,16.4796,16.3604,16.3945,99500.0
2008-09-05 13:00:00,19.26,19.35,19.23,19.34,38500.0,16.3945,16.4711,16.3689,16.4626,38500.0
2008-09-05 13:10:00,19.35,19.57,19.33,19.46,239100.0,16.4711,16.6583,16.454,16.5647,239100.0
2008-09-05 13:20:00,19.46,19.53,19.43,19.51,43200.0,16.5647,16.6243,16.5392,16.6073,43200.0
2008-09-05 13:30:00,19.51,19.6,19.37,19.38,174600.0,16.6073,16.6839,16.4881,16.4966,174600.0
2008-09-05 13:40:00,19.38,19.54,19.37,19.39,217700.0,16.4966,16.6328,16.4881,16.5051,217700.0
2008-09-05 13:50:00,19.38,19.56,19.35,19.56,115600.0,16.4966,16.6498,16.4711,16.6498,115600.0
2008-09-05 14:00:00,19.56,19.56,19.41,19.52,68800.0,16.6498,16.6498,16.5221,16.6158,68800.0
2008-09-05 14:10:00,19.52,19.56,19.44,19.56,74900.0,16.6158,16.6498,16.5477,16.6498,74900.0
2008-09-05 14:20:00,19.56,19.65,19.54,19.59,63700.0,16.6498,16.7264,16.6328,16.6754,63700.0
2008-09-05 14:30:00,19.59,19.62,19.54,19.55,37600.0,16.6754,16.7009,16.6328,16.6413,37600.0
2008-09-05 14:40:00,19.55,19.6,19.53,19.56,48900.0,16.6413,16.6839,16.6243,16.6498,48900.0
2008-09-05 14:50:00,19.57,19.74,19.57,19.66,127000.0,16.6583,16.803,16.6583,16.7349,127000.0
2008-09-05 15:00:00,19.65,19.65,19.56,19.59,68800.0,16.7264,16.7264,16.6498,16.6754,68800.0
2008-09-05 15:10:00,19.59,19.63,19.52,19.62,86500.0,16.6754,16.7094,16.6158,16.7009,86500.0
2008-09-05 15:20:00,19.6,19.6,19.49,19.6,105400.0,16.6839,16.6839,16.5902,16.6839,105400.0
2008-09-05 15:30:00,19.6,19.67,19.56,19.66,97400.0,16.6839,16.7435,16.6498,16.7349,97400.0
2008-09-05 15:40:00,19.66,19.8,19.59,19.78,637800.0,16.7349,16.8541,16.6754,16.8371,637800.0
2008-09-05 15:50:00,19.78,19.97,19.78,19.9,1533800.0,16.8371,16.9988,16.8371,16.9392,1533800.0
2008-09-05 16:00:00,19.9,20.0,19.88,19.89,579100.0,16.9392,17.0244,16.9222,16.9307,579100.0
2008-09-05 16:10:00,19.9,19.9,19.89,19.89,2300.0,16.9392,16.9392,16.9307,16.9307,2300.0
2008-09-08 09:30:00,21.8,22.63,20.5,21.8,1719600.0,18.5565,19.2631,17.45,18.5565,1719600.0
2008-09-08 09:40:00,21.79,21.84,21.41,21.72,1213500.0,18.548,18.5906,18.2246,18.4885,1213500.0
2008-09-08 09:50:00,21.72,21.74,21.53,21.57,651600.0,18.4885,18.5055,18.3267,18.3608,651600.0
2008-09-08 10:00:00,21.57,21.58,21.29,21.39,928200.0,18.3608,18.3693,18.1224,18.2075,928200.0
2008-09-08 10:10:00,21.39,21.39,21.19,21.2,955200.0,18.2075,18.2075,18.0373,18.0458,955200.0
2008-09-08 10:20:00,21.19,21.24,21.12,21.23,950700.0,18.0373,18.0799,17.9777,18.0714,950700.0
2008-09-08 10:30:00,21.24,21.42,21.24,21.42,333500.0,18.0799,18.2331,18.0799,18.2331,333500.0
2008-09-08 10:40:00,21.42,21.51,21.4,21.41,246400.0,18.2331,18.3097,18.2161,18.2246,246400.0
2008-09-08 10:50:00,21.41,21.42,21.15,21.15,451100.0,18.2246,18.2331,18.0033,18.0033,451100.0
2008-09-08 11:00:00,21.15,21.17,20.85,20.96,1336200.0,18.0033,18.0203,17.7479,17.8415,1336200.0
2008-09-08 11:10:00,20.95,21.33,20.93,21.3,886200.0,17.833,18.1565,17.816,18.1309,886200.0
2008-09-08 11:20:00,21.32,21.35,21.15,21.21,276300.0,18.148,18.1735,18.0033,18.0543,276300.0
2008-09-08 11:30:00,21.21,21.3,21.1,21.23,229400.0,18.0543,18.1309,17.9607,18.0714,229400.0
2008-09-08 11:40:00,21.23,21.24,21.04,21.07,275900.0,18.0714,18.0799,17.9096,17.9352,275900.0
2008-09-08 11:50:00,21.07,21.13,20.92,20.99,454400.0,17.9352,17.9862,17.8075,17.8671,454400.0
2008-09-08 12:00:00,20.98,21.09,20.94,21.02,377900.0,17.8585,17.9522,17.8245,17.8926,377900.0
2008-09-08 12:10:00,21.01,21.03,20.9,21.03,316900.0,17.8841,17.9011,17.7905,17.9011,316900.0
2008-09-08 12:20:00,21.03,21.12,20.96,21.09,193000.0,17.9011,17.9777,17.8415,17.9522,193000.0
2008-09-08 12:30:00,21.09,21.2,21.09,21.17,107900.0,17.9522,18.0458,17.9522,18.0203,107900.0
2008-09-08 12:40:00,21.17,21.37,21.17,21.3,177300.0,18.0203,18.1905,18.0203,18.1309,177300.0
2008-09-08 12:50:00,21.3,21.5,21.24,21.47,351300.0,18.1309,18.3012,18.0799,18.2756,351300.0
2008-09-08 13:00:00,21.47,21.55,21.3,21.31,228000.0,18.2756,18.3437,18.1309,18.1395,228000.0
2008-09-08 13:10:00,21.32,21.57,21.32,21.55,495600.0,18.148,18.3608,18.148,18.3437,495600.0
2008-09-08 13:20:00,21.55,21.59,21.42,21.47,196400.0,18.3437,18.3778,18.2331,18.2756,196400.0
2008-09-08 13:30:00,21.46,21.52,21.36,21.4,202900.0,18.2671,18.3182,18.182,18.2161,202900.0
2008-09-08 13:40:00,21.4,21.45,21.33,21.38,189300.0,18.2161,18.2586,18.1565,18.199,189300.0
2008-09-08 13:50:00,21.38,21.4,21.28,21.3,140100.0,18.199,18.2161,18.1139,18.1309,140100.0
2008-09-08 14:00:00,21.3,21.5,21.27,21.45,200200.0,18.1309,18.3012,18.1054,18.2586,200200.0
2008-09-08 14:10:00,21.47,21.51,21.4,21.48,125500.0,18.2756,18.3097,18.2161,18.2842,125500.0
2008-09-08 14:20:00,21.47,21.5,21.4,21.49,83600.0,18.2756,18.3012,18.2161,18.2927,83600.0
2008-09-08 14:30:00,21.49,21.6,21.47,21.57,145300.0,18.2927,18.3863,18.2756,18.3608,145300.0
2008-09-08 14:40:00,21.56,21.63,21.54,21.56,172300.0,18.3523,18.4118,18.3352,18.3523,172300.0
2008-09-08 14:50:00,21.56,21.65,21.55,21.59,284700.0,18.3523,18.4289,18.3437,18.3778,284700.0
2008-09-08 15:00:00,21.59,21.66,21.5,21.54,232500.0,18.3778,18.4374,18.3012,18.3352,232500.0
2008-09-08 15:10:00,21.52,21.68,21.51,21.68,280800.0,18.3182,18.4544,18.3097,18.4544,280800.0
2008-09-08 15:20:00,21.68,21.76,21.67,21.74,358600.0,18.4544,18.5225,18.4459,18.5055,358600.0
2008-09-08 15:30:00,21.75,21.95,21.74,21.86,476400.0,18.514,18.6842,18.5055,18.6076,476400.0
2008-09-08 15:40:00,21.86,21.87,21.68,21.74,529400.0,18.6076,18.6161,18.4544,18.5055,529400.0
2008-09-08 15:50:00,21.75,21.78,21.7,21.78,664400.0,18.514,18.5395,18.4714,18.5395,664400.0
2008-09-08 16:00:00,21.78,21.85,21.7,21.85,2100.0,18.5395,18.5991,18.4714,18.5991,2100.0
2008-09-08 16:10:00,21.85,21.85,21.71,21.71,700.0,18.5991,18.5991,18.4799,18.4799,700.0
2008-09-09 09:30:00,21.36,21.39,21.13,21.24,369500.0,18.182,18.2075,17.9862,18.0799,369500.0
2008-09-09 09:40:00,21.25,21.59,21.13,21.59,830800.0,18.0884,18.3778,17.9862,18.3778,830800.0
2008-09-09 09:50:00,21.59,21.63,21.38,21.4,516600.0,18.3778,18.4118,18.199,18.2161,516600.0
2008-09-09 10:00:00,21.39,21.39,21.16,21.27,715000.0,18.2075,18.2075,18.0118,18.1054,715000.0
2008-09-09 10:10:00,21.27,21.44,21.17,21.25,430500.0,18.1054,18.2501,18.0203,18.0884,430500.0
2008-09-09 10:20:00,21.26,21.3,21.16,21.16,259700.0,18.0969,18.1309,18.0118,18.0118,259700.0
2008-09-09 10:30:00,21.17,21.23,21.15,21.23,172500.0,18.0203,18.0714,18.0033,18.0714,172500.0
2008-09-09 10:40:00,21.23,21.25,21.06,21.07,295500.0,18.0714,18.0884,17.9266,17.9352,295500.0
2008-09-09 10:50:00,21.07,21.08,20.85,20.94,159500.0,17.9352,17.9437,17.7479,17.8245,159500.0
2008-09-09 11:00:00,20.93,21.13,20.91,21.01,168600.0,17.816,17.9862,17.799,17.8841,168600.0
2008-09-09 11:10:00,21.01,21.01,20.74,20.83,276200.0,17.8841,17.8841,17.6543,17.7309,276200.0
2008-09-09 11:20:00,20.83,20.98,20.83,20.96,129600.0,17.7309,17.8585,17.7309,17.8415,129600.0
2008-09-09 11:30:00,20.96,20.97,20.83,20.91,116300.0,17.8415,17.85,17.7309,17.799,116300.0
2008-09-09 11:40:00,20.91,20.99,20.88,20.95,113400.0,17.799,17.8671,17.7734,17.833,113400.0
2008-09-09 11:50:00,20.96,21.08,20.85,20.86,171000.0,17.8415,17.9437,17.7479,17.7564,171000.0
2008-09-09 12:00:00,20.85,20.9,20.79,20.86,81500.0,17.7479,17.7905,17.6968,17.7564,81500.0
2008-09-09 12:10:00,20.86,20.93,20.79,20.82,156500.0,17.7564,17.816,17.6968,17.7224,156500.0
2008-09-09 12:20:00,20.83,20.9,20.63,20.63,355700.0,17.7309,17.7905,17.5606,17.5606,355700.0
2008-09-09 12:30:00,20.62,20.77,20.5,20.65,383300.0,17.5521,17.6798,17.45,17.5776,383300.0
2008-09-09 12:40:00,20.65,20.78,20.57,20.74,201400.0,17.5776,17.6883,17.5096,17.6543,201400.0
2008-09-09 12:50:00,20.73,20.81,20.73,20.74,93000.0,17.6457,17.7138,17.6457,17.6543,93000.0
2008-09-09 13:00:00,20.74,20.87,20.66,20.8,179700.0,17.6543,17.7649,17.5862,17.7053,179700.0
2008-09-09 13:10:00,20.79,20.84,20.71,20.81,84400.0,17.6968,17.7394,17.6287,17.7138,84400.0
2008-09-09 13:20:00,20.82,20.86,20.72,20.72,190200.0,17.7224,17.7564,17.6372,17.6372,190200.0
2008-09-09 13:30:00,20.73,20.78,20.64,20.64,183400.0,17.6457,17.6883,17.5691,17.5691,183400.0
2008-09-09 13:40:00,20.63,20.73,20.49,20.49,199700.0,17.5606,17.6457,17.4415,17.4415,199700.0
2008-09-09 13:50:00,20.49,20.54,20.45,20.51,224700.0,17.4415,17.484,17.4074,17.4585,224700.0
2008-09-09 14:00:00,20.52,20.66,20.44,20.53,351700.0,17.467,17.5862,17.3989,17.4755,351700.0
2008-09-09 14:10:00,20.53,20.53,20.18,20.24,409200.0,17.4755,17.4755,17.1776,17.2286,409200.0
2008-09-09 14:20:00,20.24,20.39,20.21,20.35,293700.0,17.2286,17.3563,17.2031,17.3223,293700.0
2008-09-09 14:30:00,20.36,20.36,20.19,20.2,158100.0,17.3308,17.3308,17.1861,17.1946,158100.0
2008-09-09 14:40:00,20.22,20.35,20.16,20.35,276300.0,17.2116,17.3223,17.1606,17.3223,276300.0
2008-09-09 14:50:00,20.34,20.35,20.17,20.23,294700.0,17.3138,17.3223,17.1691,17.2201,294700.0
2008-09-09 15:00:00,20.24,20.24,20.04,20.11,385700.0,17.2286,17.2286,17.0584,17.118,385700.0
2008-09-09 15:10:00,20.12,20.3,20.08,20.17,564800.0,17.1265,17.2797,17.0925,17.1691,564800.0
2008-09-09 15:20:00,20.17,20.29,20.13,20.29,218900.0,17.1691,17.2712,17.135,17.2712,218900.0
2008-09-09 15:30:00,20.31,20.5,20.3,20.5,570000.0,17.2882,17.45,17.2797,17.45,570000.0
2008-09-09 15:40:00,20.49,20.53,20.41,20.42,306400.0,17.4415,17.4755,17.3734,17.3819,306400.0
2008-09-09 15:50:00,20.42,20.52,20.37,20.45,477700.0,17.3819,17.467,17.3393,17.4074,477700.0
2008-09-09 16:00:00,20.47,20.47,20.45,20.47,2200.0,17.4244,17.4244,17.4074,17.4244,2200.0
2008-09-09 16:10:00,20.45,20.48,20.45,20.48,1000.0,17.4074,17.4329,17.4074,17.4329,1000.0
2008-09-10 09:30:00,20.52,20.83,20.49,20.5,129100.0,17.467,17.7309,17.4415,17.45,129100.0
2008-09-10 09:40:00,20.47,20.77,20.4,20.62,130900.0,17.4244,17.6798,17.3648,17.5521,130900.0
2008-09-10 09:50:00,20.63,20.77,20.56,20.61,113300.0,17.5606,17.6798,17.501,17.5436,113300.0
2008-09-10 10:00:00,20.6,20.74,20.57,20.65,228400.0,17.5351,17.6543,17.5096,17.5776,228400.0
2008-09-10 10:10:00,20.65,20.65,20.44,20.51,145300.0,17.5776,17.5776,17.3989,17.4585,145300.0
2008-09-10 10:20:00,20.52,20.58,20.42,20.5,114300.0,17.467,17.5181,17.3819,17.45,114300.0
2008-09-10 10:30:00,20.48,20.7,20.44,20.59,207700.0,17.4329,17.6202,17.3989,17.5266,207700.0
2008-09-10 10:40:00,20.58,20.62,20.3,20.34,151300.0,17.5181,17.5521,17.2797,17.3138,151300.0
2008-09-10 10:50:00,20.33,20.38,20.17,20.24,86600.0,17.3053,17.3478,17.1691,17.2286,86600.0
2008-09-10 11:00:00,20.22,20.31,20.09,20.25,97900.0,17.2116,17.2882,17.101,17.2372,97900.0
2008-09-10 11:10:00,20.24,20.24,20.14,20.22,90300.0,17.2286,17.2286,17.1435,17.2116,90300.0
2008-09-10 11:20:00,20.23,20.24,20.0,20.03,201700.0,17.2201,17.2286,17.0244,17.0499,201700.0
2008-09-10 11:30:00,20.02,20.27,20.0,20.2,113500.0,17.0414,17.2542,17.0244,17.1946,113500.0
2008-09-10 11:40:00,20.21,20.38,20.21,20.38,101200.0,17.2031,17.3478,17.2031,17.3478,101200.0
2008-09-10 11:50:00,20.4,20.47,20.31,20.36,76200.0,17.3648,17.4244,17.2882,17.3308,76200.0
2008-09-10 12:00:00,20.37,20.74,20.34,20.71,370300.0,17.3393,17.6543,17.3138,17.6287,370300.0
2008-09-10 12:10:00,20.66,20.69,20.54,20.6,284500.0,17.5862,17.6117,17.484,17.5351,284500.0
2008-09-10 12:20:00,20.59,20.79,20.47,20.49,108200.0,17.5266,17.6968,17.4244,17.4415,108200.0
2008-09-10 12:30:00,20.49,20.68,20.49,20.68,220000.0,17.4415,17.6032,17.4415,17.6032,220000.0
2008-09-10 12:40:00,20.68,20.7,20.5,20.58,76500.0,17.6032,17.6202,17.45,17.5181,76500.0
2008-09-10 12:50:00,20.59,20.68,20.56,20.59,49100.0,17.5266,17.6032,17.501,17.5266,49100.0
2008-09-10 13:00:00,20.6,20.69,20.54,20.63,83300.0,17.5351,17.6117,17.484,17.5606,83300.0
2008-09-10 13:10:00,20.64,20.72,20.63,20.7,63400.0,17.5691,17.6372,17.5606,17.6202,63400.0
2008-09-10 13:20:00,20.71,20.86,20.69,20.77,194500.0,17.6287,17.7564,17.6117,17.6798,194500.0
2008-09-10 13:30:00,20.76,20.88,20.75,20.88,66200.0,17.6713,17.7734,17.6628,17.7734,66200.0
2008-09-10 13:40:00,20.87,20.89,20.8,20.8,44900.0,17.7649,17.7819,17.7053,17.7053,44900.0
2008-09-10 13:50:00,20.81,20.85,20.74,20.75,120200.0,17.7138,17.7479,17.6543,17.6628,120200.0
2008-09-10 14:00:00,20.73,20.95,20.73,20.95,127600.0,17.6457,17.833,17.6457,17.833,127600.0
2008-09-10 14:10:00,20.95,21.2,20.94,21.19,521400.0,17.833,18.0458,17.8245,18.0373,521400.0
2008-09-10 14:20:00,21.19,21.21,21.05,21.1,249600.0,18.0373,18.0543,17.9181,17.9607,249600.0
2008-09-10 14:30:00,21.1,21.23,21.08,21.12,196300.0,17.9607,18.0714,17.9437,17.9777,196300.0
2008-09-10 14:40:00,21.11,21.2,21.05,21.19,85300.0,17.9692,18.0458,17.9181,18.0373,85300.0
2008-09-10 14:50:00,21.19,21.2,20.92,21.02,102400.0,18.0373,18.0458,17.8075,17.8926,102400.0
2008-09-10 15:00:00,21.01,21.16,21.01,21.09,102100.0,17.8841,18.0118,17.8841,17.9522,102100.0
2008-09-10 15:10:00,21.09,21.37,21.02,21.35,640800.0,17.9522,18.1905,17.8926,18.1735,640800.0
2008-09-10 15:20:00,21.35,21.37,21.13,21.23,456200.0,18.1735,18.1905,17.9862,18.0714,456200.0
2008-09-10 15:30:00,21.23,21.3,20.89,20.91,427800.0,18.0714,18.1309,17.7819,17.799,427800.0
2008-09-10 15:40:00,20.91,21.03,20.9,20.96,231900.0,17.799,17.9011,17.7905,17.8415,231900.0
2008-09-10 15:50:00,20.97,21.03,20.84,20.85,164600.0,17.85,17.9011,17.7394,17.7479,164600.0
2008-09-10 16:00:00,20.85,20.85,20.85,20.85,100.0,17.7479,17.7479,17.7479,17.7479,100.0
2008-09-10 16:10:00,20.96,20.96,20.96,20.96,200.0,17.8415,17.8415,17.8415,17.8415,200.0
2008-09-11 09:30:00,20.28,20.48,20.18,20.27,259400.0,17.2627,17.4329,17.1776,17.2542,259400.0
2008-09-11 09:40:00,20.27,20.29,20.09,20.17,274500.0,17.2542,17.2712,17.101,17.1691,274500.0
2008-09-11 09:50:00,20.19,20.3,20.11,20.16,274000.0,17.1861,17.2797,17.118,17.1606,274000.0
2008-09-11 10:00:00,20.18,20.59,20.12,20.53,606400.0,17.1776,17.5266,17.1265,17.4755,606400.0
2008-09-11 10:10:00,20.53,20.78,20.48,20.6,245400.0,17.4755,17.6883,17.4329,17.5351,245400.0
2008-09-11 10:20:00,20.6,20.71,20.49,20.49,287200.0,17.5351,17.6287,17.4415,17.4415,287200.0
2008-09-11 10:30:00,20.49,20.7,20.43,20.7,187300.0,17.4415,17.6202,17.3904,17.6202,187300.0
2008-09-11 10:40:00,20.71,20.95,20.71,20.95,358900.0,17.6287,17.833,17.6287,17.833,358900.0
2008-09-11 10:50:00,20.95,21.2,20.93,21.09,474300.0,17.833,18.0458,17.816,17.9522,474300.0
2008-09-11 11:00:00,21.09,21.17,20.83,20.9,373400.0,17.9522,18.0203,17.7309,17.7905,373400.0
2008-09-11 11:10:00,20.9,21.1,20.85,20.87,197800.0,17.7905,17.9607,17.7479,17.7649,197800.0
2008-09-11 11:20:00,20.87,20.93,20.8,20.9,95800.0,17.7649,17.816,17.7053,17.7905,95800.0
2008-09-11 11:30:00,20.93,21.13,20.93,21.06,187200.0,17.816,17.9862,17.816,17.9266,187200.0
2008-09-11 11:40:00,21.06,21.25,21.03,21.16,318400.0,17.9266,18.0884,17.9011,18.0118,318400.0
2008-09-11 11:50:00,21.16,21.42,21.16,21.38,353800.0,18.0118,18.2331,18.0118,18.199,353800.0
2008-09-11 12:00:00,21.39,21.48,21.2,21.28,273500.0,18.2075,18.2842,18.0458,18.1139,273500.0
2008-09-11 12:10:00,21.28,21.36,21.23,21.26,161700.0,18.1139,18.182,18.0714,18.0969,161700.0
2008-09-11 12:20:00,21.24,21.36,21.14,21.24,80600.0,18.0799,18.182,17.9947,18.0799,80600.0
2008-09-11 12:30:00,21.23,21.36,21.13,21.17,182800.0,18.0714,18.182,17.9862,18.0203,182800.0
2008-09-11 12:40:00,21.15,21.28,21.09,21.13,124600.0,18.0033,18.1139,17.9522,17.9862,124600.0
2008-09-11 12:50:00,21.14,21.27,21.12,21.18,127700.0,17.9947,18.1054,17.9777,18.0288,127700.0
2008-09-11 13:00:00,21.17,21.24,21.05,21.12,111400.0,18.0203,18.0799,17.9181,17.9777,111400.0
2008-09-11 13:10:00,21.11,21.11,21.02,21.07,75900.0,17.9692,17.9692,17.8926,17.9352,75900.0
2008-09-11 13:20:00,21.07,21.1,20.9,21.03,112200.0,17.9352,17.9607,17.7905,17.9011,112200.0
2008-09-11 13:30:00,21.04,21.1,20.98,21.08,79800.0,17.9096,17.9607,17.8585,17.9437,79800.0
2008-09-11 13:40:00,21.08,21.13,20.98,21.05,123800.0,17.9437,17.9862,17.8585,17.9181,123800.0
2008-09-11 13:50:00,21.05,21.2,21.05,21.17,97100.0,17.9181,18.0458,17.9181,18.0203,97100.0
2008-09-11 14:00:00,21.17,21.28,21.09,21.22,78000.0,18.0203,18.1139,17.9522,18.0628,78000.0
2008-09-11 14:10:00,21.2,21.28,21.11,21.2,57200.0,18.0458,18.1139,17.9692,18.0458,57200.0
2008-09-11 14:20:00,21.21,21.29,21.2,21.26,40600.0,18.0543,18.1224,18.0458,18.0969,40600.0
2008-09-11 14:30:00,21.25,21.28,21.18,21.19,56800.0,18.0884,18.1139,18.0288,18.0373,56800.0
2008-09-11 14:40:00,21.16,21.29,21.1,21.26,56400.0,18.0118,18.1224,17.9607,18.0969,56400.0
2008-09-11 14:50:00,21.26,21.36,21.13,21.13,452000.0,18.0969,18.182,17.9862,17.9862,452000.0
2008-09-11 15:00:00,21.13,21.29,21.13,21.25,190700.0,17.9862,18.1224,17.9862,18.0884,190700.0
2008-09-11 15:10:00,21.25,21.29,21.05,21.05,270400.0,18.0884,18.1224,17.9181,17.9181,270400.0
2008-09-11 15:20:00,21.07,21.15,20.98,20.98,177800.0,17.9352,18.0033,17.8585,17.8585,177800.0
2008-09-11 15:30:00,20.99,21.14,20.9,21.14,274900.0,17.8671,17.9947,17.7905,17.9947,274900.0
2008-09-11 15:40:00,21.13,21.25,21.09,21.23,283500.0,17.9862,18.0884,17.9522,18.0714,283500.0
2008-09-11 15:50:00,21.23,21.41,21.21,21.37,408100.0,18.0714,18.2246,18.0543,18.1905,408100.0
2008-09-11 16:00:00,21.37,21.44,21.22,21.44,4100.0,18.1905,18.2501,18.0628,18.2501,4100.0
2008-09-11 16:10:00,21.44,21.44,21.44,21.44,0.0,18.2501,18.2501,18.2501,18.2501,0.0
2008-09-12 09:30:00,21.1,21.28,20.9,20.94,182800.0,17.9607,18.1139,17.7905,17.8245,182800.0
2008-09-12 09:40:00,20.91,21.27,20.86,21.01,182800.0,17.799,18.1054,17.7564,17.8841,182800.0
2008-09-12 09:50:00,21.03,21.22,20.93,20.94,526600.0,17.9011,18.0628,17.816,17.8245,526600.0
2008-09-12 10:00:00,20.95,21.16,20.93,21.12,166300.0,17.833,18.0118,17.816,17.9777,166300.0
2008-09-12 10:10:00,21.1,21.27,21.01,21.22,151500.0,17.9607,18.1054,17.8841,18.0628,151500.0
2008-09-12 10:20:00,21.21,21.22,21.09,21.11,150700.0,18.0543,18.0628,17.9522,17.9692,150700.0
2008-09-12 10:30:00,21.11,21.36,21.11,21.34,154100.0,17.9692,18.182,17.9692,18.165,154100.0
2008-09-12 10:40:00,21.35,21.47,21.3,21.31,268300.0,18.1735,18.2756,18.1309,18.1395,268300.0
2008-09-12 10:50:00,21.3,21.54,21.3,21.54,154700.0,18.1309,18.3352,18.1309,18.3352,154700.0
2008-09-12 11:00:00,21.55,21.61,21.44,21.54,152500.0,18.3437,18.3948,18.2501,18.3352,152500.0
2008-09-12 11:10:00,21.55,21.65,21.48,21.6,136900.0,18.3437,18.4289,18.2842,18.3863,136900.0
2008-09-12 11:20:00,21.6,21.66,21.45,21.46,182800.0,18.3863,18.4374,18.2586,18.2671,182800.0
2008-09-12 11:30:00,21.45,21.53,21.38,21.46,80700.0,18.2586,18.3267,18.199,18.2671,80700.0
2008-09-12 11:40:00,21.46,21.52,21.35,21.48,113300.0,18.2671,18.3182,18.1735,18.2842,113300.0
2008-09-12 11:50:00,21.47,21.5,21.39,21.46,119900.0,18.2756,18.3012,18.2075,18.2671,119900.0
2008-09-12 12:00:00,21.48,21.51,21.34,21.42,97000.0,18.2842,18.3097,18.165,18.2331,97000.0
2008-09-12 12:10:00,21.41,21.48,21.35,21.48,64300.0,18.2246,18.2842,18.1735,18.2842,64300.0
2008-09-12 12:20:00,21.48,21.48,21.31,21.4,124500.0,18.2842,18.2842,18.1395,18.2161,124500.0
2008-09-12 12:30:00,21.4,21.43,21.32,21.34,58200.0,18.2161,18.2416,18.148,18.165,58200.0
2008-09-12 12:40:00,21.34,21.37,21.1,21.17,96800.0,18.165,18.1905,17.9607,18.0203,96800.0
2008-09-12 12:50:00,21.16,21.19,21.07,21.1,107900.0,18.0118,18.0373,17.9352,17.9607,107900.0
2008-09-12 13:00:00,21.1,21.13,21.03,21.06,142000.0,17.9607,17.9862,17.9011,17.9266,142000.0
2008-09-12 13:10:00,21.06,21.07,20.99,21.04,172600.0,17.9266,17.9352,17.8671,17.9096,172600.0
2008-09-12 13:20:00,21.06,21.21,20.99,21.18,124500.0,17.9266,18.0543,17.8671,18.0288,124500.0
2008-09-12 13:30:00,21.2,21.21,21.07,21.11,28200.0,18.0458,18.0543,17.9352,17.9692,28200.0
2008-09-12 13:40:00,21.14,21.28,21.07,21.26,63600.0,17.9947,18.1139,17.9352,18.0969,63600.0
2008-09-12 13:50:00,21.27,21.35,21.23,21.27,95400.0,18.1054,18.1735,18.0714,18.1054,95400.0
2008-09-12 14:00:00,21.29,21.29,21.13,21.19,50700.0,18.1224,18.1224,17.9862,18.0373,50700.0
2008-09-12 14:10:00,21.2,21.3,21.17,21.2,50200.0,18.0458,18.1309,18.0203,18.0458,50200.0
2008-09-12 14:20:00,21.22,21.34,21.2,21.22,46900.0,18.0628,18.165,18.0458,18.0628,46900.0
2008-09-12 14:30:00,21.21,21.23,21.16,21.23,24700.0,18.0543,18.0714,18.0118,18.0714,24700.0
2008-09-12 14:40:00,21.24,21.31,21.22,21.28,80200.0,18.0799,18.1395,18.0628,18.1139,80200.0
2008-09-12 14:50:00,21.27,21.36,21.23,21.29,47700.0,18.1054,18.182,18.0714,18.1224,47700.0
2008-09-12 15:00:00,21.3,21.31,21.15,21.19,74600.0,18.1309,18.1395,18.0033,18.0373,74600.0
2008-09-12 15:10:00,21.18,21.28,21.16,21.17,175000.0,18.0288,18.1139,18.0118,18.0203,175000.0
2008-09-12 15:20:00,21.15,21.19,21.08,21.19,83400.0,18.0033,18.0373,17.9437,18.0373,83400.0
2008-09-12 15:30:00,21.18,21.23,21.04,21.07,168900.0,18.0288,18.0714,17.9096,17.9352,168900.0
2008-09-12 15:40:00,21.07,21.17,21.05,21.06,159800.0,17.9352,18.0203,17.9181,17.9266,159800.0
2008-09-12 15:50:00,21.07,21.22,21.07,21.22,147200.0,17.9352,18.0628,17.9352,18.0628,147200.0
2008-09-12 16:00:00,21.22,21.22,21.22,21.22,1100.0,18.0628,18.0628,18.0628,18.0628,1100.0
2008-09-12 16:10:00,21.25,21.25,21.25,21.25,100.0,18.0884,18.0884,18.0884,18.0884,100.0
2008-09-15 09:30:00,20.12,20.51,20.0,20.44,665400.0,17.1265,17.4585,17.0244,17.3989,665400.0
2008-09-15 09:40:00,20.44,20.96,20.43,20.84,356000.0,17.3989,17.8415,17.3904,17.7394,356000.0
2008-09-15 09:50:00,20.81,20.96,20.54,20.74,219500.0,17.7138,17.8415,17.484,17.6543,219500.0
2008-09-15 10:00:00,20.74,21.02,20.7,20.88,270100.0,17.6543,17.8926,17.6202,17.7734,270100.0
2008-09-15 10:10:00,20.87,20.96,20.83,20.88,91800.0,17.7649,17.8415,17.7309,17.7734,91800.0
2008-09-15 10:20:00,20.87,21.01,20.86,21.01,64300.0,17.7649,17.8841,17.7564,17.8841,64300.0
2008-09-15 10:30:00,21.03,21.23,20.86,21.07,157500.0,17.9011,18.0714,17.7564,17.9352,157500.0
2008-09-15 10:40:00,21.07,21.17,20.99,21.15,250800.0,17.9352,18.0203,17.8671,18.0033,250800.0
2008-09-15 10:50:00,21.14,21.3,21.14,21.25,245400.0,17.9947,18.1309,17.9947,18.0884,245400.0
2008-09-15 11:00:00,21.25,21.25,21.03,21.06,83600.0,18.0884,18.0884,17.9011,17.9266,83600.0
2008-09-15 11:10:00,21.05,21.11,21.0,21.06,59500.0,17.9181,17.9692,17.8756,17.9266,59500.0
2008-09-15 11:20:00,21.07,21.12,20.85,20.86,84700.0,17.9352,17.9777,17.7479,17.7564,84700.0
2008-09-15 11:30:00,20.86,20.9,20.73,20.84,128400.0,17.7564,17.7905,17.6457,17.7394,128400.0
2008-09-15 11:40:00,20.81,20.88,20.7,20.72,133300.0,17.7138,17.7734,17.6202,17.6372,133300.0
2008-09-15 11:50:00,20.72,20.77,20.48,20.5,121400.0,17.6372,17.6798,17.4329,17.45,121400.0
2008-09-15 12:00:00,20.51,20.78,20.51,20.68,100300.0,17.4585,17.6883,17.4585,17.6032,100300.0
2008-09-15 12:10:00,20.67,20.89,20.67,20.83,77800.0,17.5947,17.7819,17.5947,17.7309,77800.0
2008-09-15 12:20:00,20.85,20.9,20.72,20.77,76800.0,17.7479,17.7905,17.6372,17.6798,76800.0
2008-09-15 12:30:00,20.78,20.82,20.74,20.76,66800.0,17.6883,17.7224,17.6543,17.6713,66800.0
2008-09-15 12:40:00,20.78,20.86,20.68,20.8,123100.0,17.6883,17.7564,17.6032,17.7053,123100.0
2008-09-15 12:50:00,20.79,21.0,20.78,20.83,180800.0,17.6968,17.8756,17.6883,17.7309,180800.0
2008-09-15 13:00:00,20.83,20.97,20.82,20.87,69500.0,17.7309,17.85,17.7224,17.7649,69500.0
2008-09-15 13:10:00,20.87,20.91,20.81,20.86,21800.0,17.7649,17.799,17.7138,17.7564,21800.0
2008-09-15 13:20:00,20.84,20.86,20.67,20.73,34900.0,17.7394,17.7564,17.5947,17.6457,34900.0
2008-09-15 13:30:00,20.75,20.77,20.55,20.56,46600.0,17.6628,17.6798,17.4925,17.501,46600.0
2008-09-15 13:40:00,20.55,20.64,20.47,20.54,132000.0,17.4925,17.5691,17.4244,17.484,132000.0
2008-09-15 13:50:00,20.51,20.61,20.4,20.57,117200.0,17.4585,17.5436,17.3648,17.5096,117200.0
2008-09-15 14:00:00,20.57,20.67,20.46,20.46,115400.0,17.5096,17.5947,17.4159,17.4159,115400.0
2008-09-15 14:10:00,20.47,20.67,20.43,20.56,149800.0,17.4244,17.5947,17.3904,17.501,149800.0
2008-09-15 14:20:00,20.56,20.63,20.45,20.46,110600.0,17.501,17.5606,17.4074,17.4159,110600.0
2008-09-15 14:30:00,20.45,20.56,20.42,20.42,66900.0,17.4074,17.501,17.3819,17.3819,66900.0
2008-09-15 14:40:00,20.44,20.47,20.3,20.46,113000.0,17.3989,17.4244,17.2797,17.4159,113000.0
2008-09-15 14:50:00,20.46,20.5,20.38,20.39,78500.0,17.4159,17.45,17.3478,17.3563,78500.0
2008-09-15 15:00:00,20.38,20.42,20.19,20.26,132500.0,17.3478,17.3819,17.1861,17.2457,132500.0
2008-09-15 15:10:00,20.26,20.3,20.1,20.11,169900.0,17.2457,17.2797,17.1095,17.118,169900.0
2008-09-15 15:20:00,20.12,20.17,19.97,20.01,180500.0,17.1265,17.1691,16.9988,17.0329,180500.0
2008-09-15 15:30:00,20.0,20.33,20.0,20.31,293900.0,17.0244,17.3053,17.0244,17.2882,293900.0
2008-09-15 15:40:00,20.31,20.41,20.17,20.18,312600.0,17.2882,17.3734,17.1691,17.1776,312600.0
2008-09-15 15:50:00,20.16,20.16,20.07,20.08,219000.0,17.1606,17.1606,17.0839,17.0925,219000.0
2008-09-15 16:00:00,20.08,20.14,20.01,20.07,4200.0,17.0925,17.1435,17.0329,17.0839,4200.0
2008-09-15 16:10:00,20.14,20.14,20.14,20.14,500.0,17.1435,17.1435,17.1435,17.1435,500.0
2008-09-16 09:30:00,19.49,19.7,19.25,19.62,161300.0,16.5902,16.769,16.3859,16.7009,161300.0
2008-09-16 09:40:00,19.66,20.08,19.66,19.84,186800.0,16.7349,17.0925,16.7349,16.8882,186800.0
2008-09-16 09:50:00,19.86,19.96,19.62,19.71,294600.0,16.9052,16.9903,16.7009,16.7775,294600.0
2008-09-16 10:00:00,19.7,20.51,19.7,20.44,331400.0,16.769,17.4585,16.769,17.3989,331400.0
2008-09-16 10:10:00,20.42,20.64,20.23,20.3,368500.0,17.3819,17.5691,17.2201,17.2797,368500.0
2008-09-16 10:20:00,20.3,20.88,20.3,20.86,390600.0,17.2797,17.7734,17.2797,17.7564,390600.0
2008-09-16 10:30:00,20.86,20.93,20.69,20.69,469700.0,17.7564,17.816,17.6117,17.6117,469700.0
2008-09-16 10:40:00,20.7,20.7,20.4,20.44,100600.0,17.6202,17.6202,17.3648,17.3989,100600.0
2008-09-16 10:50:00,20.46,20.92,20.32,20.85,332000.0,17.4159,17.8075,17.2967,17.7479,332000.0
2008-09-16 11:00:00,20.85,20.99,20.78,20.81,270100.0,17.7479,17.8671,17.6883,17.7138,270100.0
2008-09-16 11:10:00,20.8,20.8,20.45,20.45,286300.0,17.7053,17.7053,17.4074,17.4074,286300.0
2008-09-16 11:20:00,20.48,20.52,20.2,20.2,233100.0,17.4329,17.467,17.1946,17.1946,233100.0
2008-09-16 11:30:00,20.2,20.35,20.18,20.23,97900.0,17.1946,17.3223,17.1776,17.2201,97900.0
2008-09-16 11:40:00,20.23,20.36,20.19,20.33,107400.0,17.2201,17.3308,17.1861,17.3053,107400.0
2008-09-16 11:50:00,20.33,20.59,20.33,20.51,112000.0,17.3053,17.5266,17.3053,17.4585,112000.0
2008-09-16 12:00:00,20.53,20.66,20.39,20.56,135100.0,17.4755,17.5862,17.3563,17.501,135100.0
2008-09-16 12:10:00,20.57,20.68,20.55,20.64,118300.0,17.5096,17.6032,17.4925,17.5691,118300.0
2008-09-16 12:20:00,20.61,20.66,20.49,20.62,132600.0,17.5436,17.5862,17.4415,17.5521,132600.0
2008-09-16 12:30:00,20.6,20.64,20.48,20.57,84200.0,17.5351,17.5691,17.4329,17.5096,84200.0
2008-09-16 12:40:00,20.56,20.57,20.41,20.49,52500.0,17.501,17.5096,17.3734,17.4415,52500.0
2008-09-16 12:50:00,20.47,20.66,20.46,20.66,155800.0,17.4244,17.5862,17.4159,17.5862,155800.0
2008-09-16 13:00:00,20.67,20.79,20.65,20.77,246200.0,17.5947,17.6968,17.5776,17.6798,246200.0
2008-09-16 13:10:00,20.77,20.83,20.74,20.75,121000.0,17.6798,17.7309,17.6543,17.6628,121000.0
2008-09-16 13:20:00,20.78,20.83,20.77,20.82,26600.0,17.6883,17.7309,17.6798,17.7224,26600.0
2008-09-16 13:30:00,20.81,20.82,20.69,20.74,47300.0,17.7138,17.7224,17.6117,17.6543,47300.0
2008-09-16 13:40:00,20.73,20.75,20.63,20.64,50900.0,17.6457,17.6628,17.5606,17.5691,50900.0
2008-09-16 13:50:00,20.63,20.71,20.6,20.7,81000.0,17.5606,17.6287,17.5351,17.6202,81000.0
2008-09-16 14:00:00,20.7,20.87,20.68,20.85,103800.0,17.6202,17.7649,17.6032,17.7479,103800.0
2008-09-16 14:10:00,20.84,20.92,20.12,20.2,368500.0,17.7394,17.8075,17.1265,17.1946,368500.0
2008-09-16 14:20:00,20.18,20.24,19.68,19.81,667400.0,17.1776,17.2286,16.752,16.8626,667400.0
2008-09-16 14:30:00,19.82,20.36,19.78,20.19,449300.0,16.8711,17.3308,16.8371,17.1861,449300.0
2008-09-16 14:40:00,20.2,20.27,19.89,20.27,294500.0,17.1946,17.2542,16.9307,17.2542,294500.0
2008-09-16 14:50:00,20.28,20.52,20.21,20.39,486700.0,17.2627,17.467,17.2031,17.3563,486700.0
2008-09-16 15:00:00,20.38,20.56,20.33,20.56,288200.0,17.3478,17.501,17.3053,17.501,288200.0
2008-09-16 15:10:00,20.55,20.74,20.45,20.69,257100.0,17.4925,17.6543,17.4074,17.6117,257100.0
2008-09-16 15:20:00,20.7,20.74,20.56,20.59,141100.0,17.6202,17.6543,17.501,17.5266,141100.0
2008-09-16 15:30:00,20.6,20.67,20.51,20.63,169800.0,17.5351,17.5947,17.4585,17.5606,169800.0
2008-09-16 15:40:00,20.65,20.72,20.54,20.67,159000.0,17.5776,17.6372,17.484,17.5947,159000.0
2008-09-16 15:50:00,20.68,20.73,20.57,20.69,181100.0,17.6032,17.6457,17.5096,17.6117,181100.0
2008-09-16 16:00:00,20.71,20.71,20.71,20.71,800.0,17.6287,17.6287,17.6287,17.6287,800.0
2008-09-16 16:10:00,20.75,20.95,20.75,20.95,1000.0,17.6628,17.833,17.6628,17.833,1000.0
2008-09-17 09:30:00,20.49,20.49,19.97,20.08,340100.0,17.4415,17.4415,16.9988,17.0925,340100.0
2008-09-17 09:40:00,20.09,20.18,19.97,20.12,313000.0,17.101,17.1776,16.9988,17.1265,313000.0
2008-09-17 09:50:00,20.14,20.5,20.07,20.46,375700.0,17.1435,17.45,17.0839,17.4159,375700.0
2008-09-17 10:00:00,20.45,20.55,20.3,20.34,261700.0,17.4074,17.4925,17.2797,17.3138,261700.0
2008-09-17 10:10:00,20.35,20.38,20.18,20.27,221500.0,17.3223,17.3478,17.1776,17.2542,221500.0
2008-09-17 10:20:00,20.27,20.28,20.01,20.01,150300.0,17.2542,17.2627,17.0329,17.0329,150300.0
2008-09-17 10:30:00,20.01,20.12,19.92,19.98,233200.0,17.0329,17.1265,16.9563,17.0073,233200.0
2008-09-17 10:40:00,19.95,20.02,19.91,19.94,191900.0,16.9818,17.0414,16.9477,16.9733,191900.0
2008-09-17 10:50:00,19.94,19.96,19.81,19.81,251400.0,16.9733,16.9903,16.8626,16.8626,251400.0
2008-09-17 11:00:00,19.81,19.85,19.63,19.63,243100.0,16.8626,16.8967,16.7094,16.7094,243100.0
2008-09-17 11:10:00,19.65,19.65,19.4,19.43,428000.0,16.7264,16.7264,16.5136,16.5392,428000.0
2008-09-17 11:20:00,19.45,19.55,19.25,19.39,238200.0,16.5562,16.6413,16.3859,16.5051,238200.0
2008-09-17 11:30:00,19.4,19.54,19.27,19.54,213700.0,16.5136,16.6328,16.403,16.6328,213700.0
2008-09-17 11:40:00,19.54,19.64,19.48,19.51,242200.0,16.6328,16.7179,16.5817,16.6073,242200.0
2008-09-17 11:50:00,19.5,19.53,19.35,19.36,110500.0,16.5987,16.6243,16.4711,16.4796,110500.0
2008-09-17 12:00:00,19.36,19.38,19.18,19.29,132400.0,16.4796,16.4966,16.3264,16.42,132400.0
2008-09-17 12:10:00,19.29,19.43,19.22,19.39,270500.0,16.42,16.5392,16.3604,16.5051,270500.0
2008-09-17 12:20:00,19.4,19.5,19.36,19.41,139700.0,16.5136,16.5987,16.4796,16.5221,139700.0
2008-09-17 12:30:00,19.41,19.66,19.41,19.58,260900.0,16.5221,16.7349,16.5221,16.6668,260900.0
2008-09-17 12:40:00,19.57,19.74,19.48,19.6,173300.0,16.6583,16.803,16.5817,16.6839,173300.0
2008-09-17 12:50:00,19.61,19.65,19.48,19.57,106000.0,16.6924,16.7264,16.5817,16.6583,106000.0
2008-09-17 13:00:00,19.57,19.71,19.55,19.63,132400.0,16.6583,16.7775,16.6413,16.7094,132400.0
2008-09-17 13:10:00,19.63,19.7,19.5,19.53,114500.0,16.7094,16.769,16.5987,16.6243,114500.0
2008-09-17 13:20:00,19.58,19.68,19.43,19.47,99000.0,16.6668,16.752,16.5392,16.5732,99000.0
2008-09-17 13:30:00,19.44,19.45,19.2,19.22,418200.0,16.5477,16.5562,16.3434,16.3604,418200.0
2008-09-17 13:40:00,19.22,19.26,19.11,19.12,139200.0,16.3604,16.3945,16.2668,16.2753,139200.0
2008-09-17 13:50:00,19.12,19.34,19.09,19.2,103300.0,16.2753,16.4626,16.2497,16.3434,103300.0
2008-09-17 14:00:00,19.19,19.37,19.19,19.34,110500.0,16.3349,16.4881,16.3349,16.4626,110500.0
2008-09-17 14:10:00,19.35,19.35,19.15,19.33,142800.0,16.4711,16.4711,16.3008,16.454,142800.0
2008-09-17 14:20:00,19.33,19.48,19.29,19.47,260500.0,16.454,16.5817,16.42,16.5732,260500.0
2008-09-17 14:30:00,19.49,19.64,19.48,19.59,86700.0,16.5902,16.7179,16.5817,16.6754,86700.0
2008-09-17 14:40:00,19.59,19.74,19.58,19.65,369800.0,16.6754,16.803,16.6668,16.7264,369800.0
2008-09-17 14:50:00,19.62,19.62,19.43,19.62,221200.0,16.7009,16.7009,16.5392,16.7009,221200.0
2008-09-17 15:00:00,19.63,19.72,19.51,19.67,239500.0,16.7094,16.786,16.6073,16.7435,239500.0
2008-09-17 15:10:00,19.67,19.79,19.65,19.76,297500.0,16.7435,16.8456,16.7264,16.8201,297500.0
2008-09-17 15:20:00,19.76,19.86,19.69,19.73,656300.0,16.8201,16.9052,16.7605,16.7945,656300.0
2008-09-17 15:30:00,19.73,19.74,19.45,19.5,204400.0,16.7945,16.803,16.5562,16.5987,204400.0
2008-09-17 15:40:00,19.49,19.85,19.4,19.45,773600.0,16.5902,16.8967,16.5136,16.5562,773600.0
2008-09-17 15:50:00,19.45,19.46,19.17,19.19,642900.0,16.5562,16.5647,16.3178,16.3349,642900.0
2008-09-17 16:00:00,19.19,19.32,19.15,19.15,8600.0,16.3349,16.4455,16.3008,16.3008,8600.0
2008-09-17 16:10:00,19.32,19.32,19.32,19.32,1000.0,16.4455,16.4455,16.4455,16.4455,1000.0
2008-09-18 09:30:00,19.5,20.09,19.5,20.0,324700.0,16.5987,17.101,16.5987,17.0244,324700.0
2008-09-18 09:40:00,19.99,20.0,19.18,19.28,182900.0,17.0158,17.0244,16.3264,16.4115,182900.0
2008-09-18 09:50:00,19.27,19.68,19.27,19.56,289200.0,16.403,16.752,16.403,16.6498,289200.0
2008-09-18 10:00:00,19.56,19.64,19.43,19.55,323600.0,16.6498,16.7179,16.5392,16.6413,323600.0
2008-09-18 10:10:00,19.55,19.55,19.32,19.37,157000.0,16.6413,16.6413,16.4455,16.4881,157000.0
2008-09-18 10:20:00,19.37,19.61,19.37,19.56,76700.0,16.4881,16.6924,16.4881,16.6498,76700.0
2008-09-18 10:30:00,19.54,19.55,19.45,19.46,105600.0,16.6328,16.6413,16.5562,16.5647,105600.0
2008-09-18 10:40:00,19.46,19.48,19.23,19.24,76100.0,16.5647,16.5817,16.3689,16.3774,76100.0
2008-09-18 10:50:00,19.23,19.25,19.04,19.05,113600.0,16.3689,16.3859,16.2072,16.2157,113600.0
2008-09-18 11:00:00,19.05,19.06,18.79,18.79,377300.0,16.2157,16.2242,15.9944,15.9944,377300.0
2008-09-18 11:10:00,18.78,18.78,18.45,18.45,484500.0,15.9859,15.9859,15.705,15.705,484500.0
2008-09-18 11:20:00,18.45,18.49,18.29,18.45,485600.0,15.705,15.739,15.5688,15.705,485600.0
2008-09-18 11:30:00,18.43,18.57,18.41,18.41,243200.0,15.6879,15.8071,15.6709,15.6709,243200.0
2008-09-18 11:40:00,18.41,18.46,18.19,18.35,239100.0,15.6709,15.7135,15.4837,15.6198,239100.0
2008-09-18 11:50:00,18.35,18.35,18.0,18.24,570700.0,15.6198,15.6198,15.3219,15.5262,570700.0
2008-09-18 12:00:00,18.24,18.24,18.02,18.1,171900.0,15.5262,15.5262,15.3389,15.407,171900.0
2008-09-18 12:10:00,18.09,18.4,18.07,18.27,212500.0,15.3985,15.6624,15.3815,15.5517,212500.0
2008-09-18 12:20:00,18.26,18.4,18.21,18.31,326600.0,15.5432,15.6624,15.5007,15.5858,326600.0
2008-09-18 12:30:00,18.32,18.33,18.1,18.1,129000.0,15.5943,15.6028,15.407,15.407,129000.0
2008-09-18 12:40:00,18.12,18.18,17.94,18.04,267400.0,15.4241,15.4751,15.2708,15.356,267400.0
2008-09-18 12:50:00,18.04,18.05,17.91,17.94,404200.0,15.356,15.3645,15.2453,15.2708,404200.0
2008-09-18 13:00:00,17.93,18.46,17.9,18.41,241800.0,15.2623,15.7135,15.2368,15.6709,241800.0
2008-09-18 13:10:00,18.43,18.75,18.32,18.73,173700.0,15.6879,15.9603,15.5943,15.9433,173700.0
2008-09-18 13:20:00,18.75,18.93,18.73,18.93,89400.0,15.9603,16.1136,15.9433,16.1136,89400.0
2008-09-18 13:30:00,18.96,19.5,18.93,19.49,395800.0,16.1391,16.5987,16.1136,16.5902,395800.0
2008-09-18 13:40:00,19.48,19.56,19.38,19.56,365700.0,16.5817,16.6498,16.4966,16.6498,365700.0
2008-09-18 13:50:00,19.58,19.78,19.35,19.76,515100.0,16.6668,16.8371,16.4711,16.8201,515100.0
2008-09-18 14:00:00,19.77,19.83,19.31,19.43,546000.0,16.8286,16.8796,16.437,16.5392,546000.0
2008-09-18 14:10:00,19.44,19.7,19.44,19.57,273700.0,16.5477,16.769,16.5477,16.6583,273700.0
2008-09-18 14:20:00,19.57,19.63,19.46,19.47,185600.0,16.6583,16.7094,16.5647,16.5732,185600.0
2008-09-18 14:30:00,19.47,19.73,19.46,19.57,231100.0,16.5732,16.7945,16.5647,16.6583,231100.0
2008-09-18 14:40:00,19.56,19.84,19.51,19.82,152100.0,16.6498,16.8882,16.6073,16.8711,152100.0
2008-09-18 14:50:00,19.8,19.88,19.71,19.84,116500.0,16.8541,16.9222,16.7775,16.8882,116500.0
2008-09-18 15:00:00,19.8,20.45,19.77,20.41,784500.0,16.8541,17.4074,16.8286,17.3734,784500.0
2008-09-18 15:10:00,20.41,20.99,20.37,20.96,1038000.0,17.3734,17.8671,17.3393,17.8415,1038000.0
2008-09-18 15:20:00,20.96,21.71,20.77,20.8,1432400.0,17.8415,18.4799,17.6798,17.7053,1432400.0
2008-09-18 15:30:00,20.79,21.09,20.7,20.95,402500.0,17.6968,17.9522,17.6202,17.833,402500.0
2008-09-18 15:40:00,21.01,21.68,20.94,21.27,985800.0,17.8841,18.4544,17.8245,18.1054,985800.0
2008-09-18 15:50:00,21.26,21.44,21.02,21.1,913500.0,18.0969,18.2501,17.8926,17.9607,913500.0
2008-09-18 16:00:00,21.32,21.32,21.09,21.09,2600.0,18.148,18.148,17.9522,17.9522,2600.0
2008-09-18 16:10:00,21.0,21.0,21.0,21.0,100.0,17.8756,17.8756,17.8756,17.8756,100.0
2008-09-19 09:30:00,23.2,24.93,22.82,23.0,741700.0,19.8408,21.3203,19.5158,19.6698,741700.0
2008-09-19 09:40:00,23.0,23.48,22.0,22.32,2812600.0,19.6698,20.0803,18.8146,19.0882,2812600.0
2008-09-19 09:50:00,22.33,23.96,21.8,22.14,619200.0,19.0968,20.4908,18.6435,18.9343,619200.0
2008-09-19 10:00:00,22.06,22.15,21.69,22.03,319900.0,18.8659,18.9428,18.5494,18.8402,319900.0
2008-09-19 10:10:00,22.03,22.1,21.5,21.88,192000.0,18.8402,18.9001,18.387,18.7119,192000.0
2008-09-19 10:20:00,21.87,22.0,21.69,22.0,195800.0,18.7034,18.8146,18.5494,18.8146,195800.0
2008-09-19 10:30:00,21.92,22.2,21.31,21.68,328000.0,18.7461,18.9856,18.2245,18.5409,328000.0
2008-09-19 10:40:00,21.62,21.81,21.42,21.8,256900.0,18.4896,18.6521,18.3185,18.6435,256900.0
2008-09-19 10:50:00,21.8,21.95,21.57,21.59,440600.0,18.6435,18.7718,18.4468,18.4639,440600.0
2008-09-19 11:00:00,21.64,22.22,21.64,22.22,504600.0,18.5067,19.0027,18.5067,19.0027,504600.0
2008-09-19 11:10:00,22.23,22.31,22.0,22.2,402700.0,19.0113,19.0797,18.8146,18.9856,402700.0
2008-09-19 11:20:00,22.2,22.25,21.99,22.0,159100.0,18.9856,19.0284,18.806,18.8146,159100.0
2008-09-19 11:30:00,22.01,22.05,21.94,21.97,173000.0,18.8231,18.8573,18.7632,18.7889,173000.0
2008-09-19 11:40:00,21.99,22.03,21.84,21.98,195900.0,18.806,18.8402,18.6777,18.7975,195900.0
2008-09-19 11:50:00,21.99,22.24,21.88,22.13,225600.0,18.806,19.0198,18.7119,18.9257,225600.0
2008-09-19 12:00:00,22.16,22.31,22.12,22.15,236100.0,18.9514,19.0797,18.9172,18.9428,236100.0
2008-09-19 12:10:00,22.15,22.3,22.09,22.28,181800.0,18.9428,19.0711,18.8915,19.054,181800.0
2008-09-19 12:20:00,22.28,22.45,22.25,22.45,142700.0,19.054,19.1994,19.0284,19.1994,142700.0
2008-09-19 12:30:00,22.45,22.52,22.38,22.43,365900.0,19.1994,19.2593,19.1395,19.1823,365900.0
2008-09-19 12:40:00,22.43,22.45,22.28,22.34,370900.0,19.1823,19.1994,19.054,19.1053,370900.0
2008-09-19 12:50:00,22.34,22.36,22.25,22.31,98000.0,19.1053,19.1224,19.0284,19.0797,98000.0
2008-09-19 13:00:00,22.33,22.4,22.3,22.35,148400.0,19.0968,19.1566,19.0711,19.1139,148400.0
2008-09-19 13:10:00,22.36,22.55,22.28,22.52,94600.0,19.1224,19.2849,19.054,19.2593,94600.0
2008-09-19 13:20:00,22.53,22.58,22.38,22.46,120100.0,19.2678,19.3106,19.1395,19.208,120100.0
2008-09-19 13:30:00,22.46,22.47,22.35,22.39,19000.0,19.208,19.2165,19.1139,19.1481,19000.0
2008-09-19 13:40:00,22.4,22.41,22.25,22.28,80600.0,19.1566,19.1652,19.0284,19.054,80600.0
2008-09-19 13:50:00,22.32,22.33,22.23,22.29,53600.0,19.0882,19.0968,19.0113,19.0626,53600.0
2008-09-19 14:00:00,22.29,22.32,22.19,22.25,164500.0,19.0626,19.0882,18.977,19.0284,164500.0
2008-09-19 14:10:00,22.25,22.36,22.17,22.25,221100.0,19.0284,19.1224,18.9599,19.0284,221100.0
2008-09-19 14:20:00,22.27,22.38,22.21,22.36,212000.0,19.0455,19.1395,18.9942,19.1224,212000.0
2008-09-19 14:30:00,22.35,22.38,22.29,22.29,283400.0,19.1139,19.1395,19.0626,19.0626,283400.0
2008-09-19 14:40:00,22.3,22.37,22.28,22.3,144700.0,19.0711,19.131,19.054,19.0711,144700.0
2008-09-19 14:50:00,22.3,22.35,22.27,22.32,68700.0,19.0711,19.1139,19.0455,19.0882,68700.0
2008-09-19 15:00:00,22.34,22.37,22.3,22.33,174200.0,19.1053,19.131,19.0711,19.0968,174200.0
2008-09-19 15:10:00,22.33,22.33,22.0,22.06,485000.0,19.0968,19.0968,18.8146,18.8659,485000.0
2008-09-19 15:20:00,22.06,22.27,22.01,22.24,251500.0,18.8659,19.0455,18.8231,19.0198,251500.0
2008-09-19 15:30:00,22.22,22.28,22.0,22.07,214700.0,19.0027,19.054,18.8146,18.8744,214700.0
2008-09-19 15:40:00,22.09,22.54,22.02,22.41,289700.0,18.8915,19.2764,18.8317,19.1652,289700.0
2008-09-19 15:50:00,22.41,22.86,22.3,22.3,606900.0,19.1652,19.55,19.0711,19.0711,606900.0
2008-09-19 16:00:00,22.3,22.3,22.3,22.3,464200.0,19.0711,19.0711,19.0711,19.0711,464200.0
2008-09-19 16:10:00,22.3,22.3,22.3,22.3,0.0,19.0711,19.0711,19.0711,19.0711,0.0
2008-09-22 09:30:00,22.27,22.56,21.95,22.06,131700.0,19.0455,19.2935,18.7718,18.8659,131700.0
2008-09-22 09:40:00,22.07,22.08,21.75,21.77,237400.0,18.8744,18.883,18.6008,18.6179,237400.0
2008-09-22 09:50:00,21.77,21.94,21.69,21.82,204000.0,18.6179,18.7632,18.5494,18.6606,204000.0
2008-09-22 10:00:00,21.8,21.81,21.51,21.6,159000.0,18.6435,18.6521,18.3955,18.4725,159000.0
2008-09-22 10:10:00,21.56,21.61,21.39,21.39,154700.0,18.4383,18.481,18.2929,18.2929,154700.0
2008-09-22 10:20:00,21.41,21.52,21.34,21.46,211400.0,18.31,18.4041,18.2501,18.3527,211400.0
2008-09-22 10:30:00,21.45,21.45,21.3,21.35,122200.0,18.3442,18.3442,18.2159,18.2587,122200.0
2008-09-22 10:40:00,21.33,21.41,21.18,21.26,126200.0,18.2416,18.31,18.1133,18.1817,126200.0
2008-09-22 10:50:00,21.26,21.43,21.21,21.34,149000.0,18.1817,18.3271,18.1389,18.2501,149000.0
2008-09-22 11:00:00,21.34,21.42,21.24,21.35,178300.0,18.2501,18.3185,18.1646,18.2587,178300.0
2008-09-22 11:10:00,21.35,21.41,21.23,21.23,153300.0,18.2587,18.31,18.156,18.156,153300.0
2008-09-22 11:20:00,21.24,21.28,21.13,21.28,117100.0,18.1646,18.1988,18.0705,18.1988,117100.0
2008-09-22 11:30:00,21.26,21.3,21.13,21.18,109000.0,18.1817,18.2159,18.0705,18.1133,109000.0
2008-09-22 11:40:00,21.18,21.2,21.0,21.04,112400.0,18.1133,18.1304,17.9594,17.9936,112400.0
2008-09-22 11:50:00,21.04,21.2,21.01,21.05,276000.0,17.9936,18.1304,17.9679,18.0021,276000.0
2008-09-22 12:00:00,21.04,21.09,20.93,20.93,87900.0,17.9936,18.0363,17.8995,17.8995,87900.0
2008-09-22 12:10:00,20.94,20.99,20.85,20.9,106700.0,17.908,17.9508,17.8311,17.8738,106700.0
2008-09-22 12:20:00,20.9,20.9,20.83,20.84,49700.0,17.8738,17.8738,17.814,17.8225,49700.0
2008-09-22 12:30:00,20.84,20.96,20.84,20.91,75300.0,17.8225,17.9251,17.8225,17.8824,75300.0
2008-09-22 12:40:00,20.91,20.93,20.82,20.84,74300.0,17.8824,17.8995,17.8054,17.8225,74300.0
2008-09-22 12:50:00,20.84,20.96,20.84,20.9,123000.0,17.8225,17.9251,17.8225,17.8738,123000.0
2008-09-22 13:00:00,20.9,20.92,20.76,20.81,60500.0,17.8738,17.8909,17.7541,17.7969,60500.0
2008-09-22 13:10:00,20.82,20.83,20.61,20.63,89900.0,17.8054,17.814,17.6258,17.6429,89900.0
2008-09-22 13:20:00,20.63,20.71,20.58,20.6,110600.0,17.6429,17.7113,17.6002,17.6173,110600.0
2008-09-22 13:30:00,20.61,20.61,20.44,20.52,145000.0,17.6258,17.6258,17.4804,17.5489,145000.0
2008-09-22 13:40:00,20.53,20.67,20.51,20.51,80000.0,17.5574,17.6771,17.5403,17.5403,80000.0
2008-09-22 13:50:00,20.5,20.68,20.5,20.63,73200.0,17.5317,17.6857,17.5317,17.6429,73200.0
2008-09-22 14:00:00,20.63,20.63,20.45,20.48,123900.0,17.6429,17.6429,17.489,17.5146,123900.0
2008-09-22 14:10:00,20.48,20.56,20.41,20.41,127400.0,17.5146,17.5831,17.4548,17.4548,127400.0
2008-09-22 14:20:00,20.41,20.42,20.26,20.33,148800.0,17.4548,17.4633,17.3265,17.3864,148800.0
2008-09-22 14:30:00,20.32,20.41,20.22,20.22,169000.0,17.3778,17.4548,17.2923,17.2923,169000.0
2008-09-22 14:40:00,20.23,20.25,20.11,20.11,153200.0,17.3008,17.3179,17.1982,17.1982,153200.0
2008-09-22 14:50:00,20.1,20.13,20.03,20.07,165200.0,17.1897,17.2153,17.1298,17.164,165200.0
2008-09-22 15:00:00,20.07,20.17,20.06,20.11,131600.0,17.164,17.2495,17.1555,17.1982,131600.0
2008-09-22 15:10:00,20.11,20.19,20.0,20.02,211800.0,17.1982,17.2666,17.1041,17.1212,211800.0
2008-09-22 15:20:00,20.02,20.05,19.95,19.96,122300.0,17.1212,17.1469,17.0614,17.0699,122300.0
2008-09-22 15:30:00,19.96,20.06,19.92,20.02,301800.0,17.0699,17.1555,17.0357,17.1212,301800.0
2008-09-22 15:40:00,20.01,20.11,19.96,20.09,345700.0,17.1127,17.1982,17.0699,17.1811,345700.0
2008-09-22 15:50:00,20.09,20.31,20.06,20.2,762600.0,17.1811,17.3693,17.1555,17.2752,762600.0
2008-09-22 16:00:00,20.2,20.34,20.2,20.34,9300.0,17.2752,17.3949,17.2752,17.3949,9300.0
2008-09-22 16:10:00,20.34,20.34,20.34,20.34,0.0,17.3949,17.3949,17.3949,17.3949,0.0
2008-09-23 09:30:00,20.04,20.4,20.0,20.08,110500.0,17.1384,17.4462,17.1041,17.1726,110500.0
2008-09-23 09:40:00,20.12,20.34,20.11,20.3,138700.0,17.2068,17.3949,17.1982,17.3607,138700.0
2008-09-23 09:50:00,20.29,20.32,20.11,20.11,94500.0,17.3522,17.3778,17.1982,17.1982,94500.0
2008-09-23 10:00:00,20.11,20.21,19.93,20.1,212500.0,17.1982,17.2837,17.0443,17.1897,212500.0
2008-09-23 10:10:00,20.11,20.3,20.09,20.3,202500.0,17.1982,17.3607,17.1811,17.3607,202500.0
2008-09-23 10:20:00,20.3,20.4,20.27,20.35,130000.0,17.3607,17.4462,17.335,17.4035,130000.0
2008-09-23 10:30:00,20.36,20.42,20.31,20.35,133100.0,17.412,17.4633,17.3693,17.4035,133100.0
2008-09-23 10:40:00,20.35,20.35,20.18,20.23,119700.0,17.4035,17.4035,17.2581,17.3008,119700.0
2008-09-23 10:50:00,20.21,20.22,19.99,20.14,200800.0,17.2837,17.2923,17.0956,17.2239,200800.0
2008-09-23 11:00:00,20.15,20.17,19.96,20.09,180500.0,17.2324,17.2495,17.0699,17.1811,180500.0
2008-09-23 11:10:00,20.09,20.2,19.98,20.17,164900.0,17.1811,17.2752,17.087,17.2495,164900.0
2008-09-23 11:20:00,20.17,20.25,20.14,20.15,105000.0,17.2495,17.3179,17.2239,17.2324,105000.0
2008-09-23 11:30:00,20.14,20.2,20.06,20.12,83700.0,17.2239,17.2752,17.1555,17.2068,83700.0
2008-09-23 11:40:00,20.1,20.16,20.06,20.16,57900.0,17.1897,17.241,17.1555,17.241,57900.0
2008-09-23 11:50:00,20.14,20.14,19.99,20.0,59900.0,17.2239,17.2239,17.0956,17.1041,59900.0
2008-09-23 12:00:00,20.01,20.12,19.92,20.12,77000.0,17.1127,17.2068,17.0357,17.2068,77000.0
2008-09-23 12:10:00,20.11,20.15,20.01,20.02,40900.0,17.1982,17.2324,17.1127,17.1212,40900.0
2008-09-23 12:20:00,20.01,20.02,19.83,19.85,109600.0,17.1127,17.1212,16.9588,16.9759,109600.0
2008-09-23 12:30:00,19.85,19.89,19.71,19.77,239900.0,16.9759,17.0101,16.8561,16.9074,239900.0
2008-09-23 12:40:00,19.76,19.76,19.56,19.65,215700.0,16.8989,16.8989,16.7279,16.8048,215700.0
2008-09-23 12:50:00,19.65,19.65,19.33,19.36,461900.0,16.8048,16.8048,16.5312,16.5568,461900.0
2008-09-23 13:00:00,19.35,19.36,19.17,19.32,387500.0,16.5483,16.5568,16.3943,16.5226,387500.0
2008-09-23 13:10:00,19.33,19.37,19.21,19.22,171900.0,16.5312,16.5654,16.4285,16.4371,171900.0
2008-09-23 13:20:00,19.21,19.46,19.21,19.29,74200.0,16.4285,16.6423,16.4285,16.4969,74200.0
2008-09-23 13:30:00,19.28,19.28,19.08,19.15,215700.0,16.4884,16.4884,16.3174,16.3772,215700.0
2008-09-23 13:40:00,19.16,19.26,19.12,19.17,106700.0,16.3858,16.4713,16.3516,16.3943,106700.0
2008-09-23 13:50:00,19.15,19.16,18.99,19.09,352300.0,16.3772,16.3858,16.2404,16.3259,352300.0
2008-09-23 14:00:00,19.09,19.35,19.06,19.35,161400.0,16.3259,16.5483,16.3002,16.5483,161400.0
2008-09-23 14:10:00,19.35,19.4,19.22,19.35,112000.0,16.5483,16.591,16.4371,16.5483,112000.0
2008-09-23 14:20:00,19.38,19.53,19.28,19.5,110300.0,16.5739,16.7022,16.4884,16.6765,110300.0
2008-09-23 14:30:00,19.51,19.6,19.44,19.48,93300.0,16.6851,16.7621,16.6252,16.6594,93300.0
2008-09-23 14:40:00,19.48,19.73,19.41,19.69,120100.0,16.6594,16.8732,16.5996,16.839,120100.0
2008-09-23 14:50:00,19.7,19.84,19.69,19.74,109800.0,16.8476,16.9673,16.839,16.8818,109800.0
2008-09-23 15:00:00,19.73,19.85,19.65,19.78,231600.0,16.8732,16.9759,16.8048,16.916,231600.0
2008-09-23 15:10:00,19.79,19.9,19.66,19.84,113500.0,16.9246,17.0186,16.8134,16.9673,113500.0
2008-09-23 15:20:00,19.85,19.87,19.68,19.69,357400.0,16.9759,16.993,16.8305,16.839,357400.0
2008-09-23 15:30:00,19.7,19.7,19.44,19.53,185300.0,16.8476,16.8476,16.6252,16.7022,185300.0
2008-09-23 15:40:00,19.52,19.56,19.24,19.32,142600.0,16.6936,16.7279,16.4542,16.5226,142600.0
2008-09-23 15:50:00,19.33,19.43,19.25,19.39,383300.0,16.5312,16.6167,16.4627,16.5825,383300.0
2008-09-23 16:00:00,19.32,19.34,19.05,19.15,5200.0,16.5226,16.5397,16.2917,16.3772,5200.0
2008-09-23 16:10:00,19.15,19.15,19.15,19.15,0.0,16.3772,16.3772,16.3772,16.3772,0.0
2008-09-24 09:30:00,19.45,19.64,19.35,19.54,219900.0,16.6338,16.7963,16.5483,16.7107,219900.0
2008-09-24 09:40:00,19.54,19.54,19.33,19.4,94100.0,16.7107,16.7107,16.5312,16.591,94100.0
2008-09-24 09:50:00,19.43,19.45,19.09,19.21,314500.0,16.6167,16.6338,16.3259,16.4285,314500.0
2008-09-24 10:00:00,19.2,19.44,19.08,19.42,242100.0,16.42,16.6252,16.3174,16.6081,242100.0
2008-09-24 10:10:00,19.42,19.53,19.22,19.31,149800.0,16.6081,16.7022,16.4371,16.5141,149800.0
2008-09-24 10:20:00,19.3,19.53,19.28,19.5,114300.0,16.5055,16.7022,16.4884,16.6765,114300.0
2008-09-24 10:30:00,19.52,19.73,19.49,19.62,296200.0,16.6936,16.8732,16.668,16.7792,296200.0
2008-09-24 10:40:00,19.65,19.81,19.63,19.72,147900.0,16.8048,16.9417,16.7877,16.8647,147900.0
2008-09-24 10:50:00,19.73,19.8,19.56,19.8,210000.0,16.8732,16.9331,16.7279,16.9331,210000.0
2008-09-24 11:00:00,19.8,19.8,19.56,19.61,114100.0,16.9331,16.9331,16.7279,16.7706,114100.0
2008-09-24 11:10:00,19.6,19.63,19.48,19.56,115300.0,16.7621,16.7877,16.6594,16.7279,115300.0
2008-09-24 11:20:00,19.57,19.68,19.54,19.68,52500.0,16.7364,16.8305,16.7107,16.8305,52500.0
2008-09-24 11:30:00,19.67,19.87,19.65,19.69,221700.0,16.8219,16.993,16.8048,16.839,221700.0
2008-09-24 11:40:00,19.7,19.77,19.54,19.58,191000.0,16.8476,16.9074,16.7107,16.745,191000.0
2008-09-24 11:50:00,19.58,19.69,19.56,19.68,78100.0,16.745,16.839,16.7279,16.8305,78100.0
2008-09-24 12:00:00,19.68,19.69,19.61,19.61,198600.0,16.8305,16.839,16.7706,16.7706,198600.0
2008-09-24 12:10:00,19.61,19.79,19.61,19.73,195100.0,16.7706,16.9246,16.7706,16.8732,195100.0
2008-09-24 12:20:00,19.74,19.76,19.6,19.64,97400.0,16.8818,16.8989,16.7621,16.7963,97400.0
2008-09-24 12:30:00,19.65,19.67,19.61,19.63,91600.0,16.8048,16.8219,16.7706,16.7877,91600.0
2008-09-24 12:40:00,19.63,19.77,19.62,19.74,119700.0,16.7877,16.9074,16.7792,16.8818,119700.0
2008-09-24 12:50:00,19.74,19.83,19.73,19.79,91400.0,16.8818,16.9588,16.8732,16.9246,91400.0
2008-09-24 13:00:00,19.79,19.88,19.74,19.86,125500.0,16.9246,17.0015,16.8818,16.9844,125500.0
2008-09-24 13:10:00,19.85,19.91,19.83,19.84,181800.0,16.9759,17.0272,16.9588,16.9673,181800.0
2008-09-24 13:20:00,19.85,20.0,19.82,19.96,384400.0,16.9759,17.1041,16.9502,17.0699,384400.0
2008-09-24 13:30:00,19.96,19.97,19.89,19.91,154500.0,17.0699,17.0785,17.0101,17.0272,154500.0
2008-09-24 13:40:00,19.89,19.99,19.85,19.93,90700.0,17.0101,17.0956,16.9759,17.0443,90700.0
2008-09-24 13:50:00,19.93,19.94,19.77,19.84,117000.0,17.0443,17.0528,16.9074,16.9673,117000.0
2008-09-24 14:00:00,19.85,19.94,19.81,19.93,57900.0,16.9759,17.0528,16.9417,17.0443,57900.0
2008-09-24 14:10:00,19.93,19.93,19.76,19.84,76900.0,17.0443,17.0443,16.8989,16.9673,76900.0
2008-09-24 14:20:00,19.84,19.89,19.81,19.86,102200.0,16.9673,17.0101,16.9417,16.9844,102200.0
2008-09-24 14:30:00,19.87,19.96,19.86,19.95,130000.0,16.993,17.0699,16.9844,17.0614,130000.0
2008-09-24 14:40:00,19.94,20.06,19.94,19.97,164700.0,17.0528,17.1555,17.0528,17.0785,164700.0
2008-09-24 14:50:00,19.97,19.98,19.81,19.84,237900.0,17.0785,17.087,16.9417,16.9673,237900.0
2008-09-24 15:00:00,19.85,19.98,19.8,19.98,95500.0,16.9759,17.087,16.9331,17.087,95500.0
2008-09-24 15:10:00,19.99,19.99,19.73,19.73,283900.0,17.0956,17.0956,16.8732,16.8732,283900.0
2008-09-24 15:20:00,19.74,19.83,19.7,19.83,201900.0,16.8818,16.9588,16.8476,16.9588,201900.0
2008-09-24 15:30:00,19.83,19.92,19.81,19.81,227500.0,16.9588,17.0357,16.9417,16.9417,227500.0
2008-09-24 15:40:00,19.81,19.82,19.7,19.74,301500.0,16.9417,16.9502,16.8476,16.8818,301500.0
2008-09-24 15:50:00,19.74,19.79,19.65,19.7,283600.0,16.8818,16.9246,16.8048,16.8476,283600.0
2008-09-24 16:00:00,19.75,19.75,19.75,19.75,2200.0,16.8903,16.8903,16.8903,16.8903,2200.0
2008-09-24 16:10:00,19.75,19.75,19.75,19.75,0.0,16.8903,16.8903,16.8903,16.8903,0.0
2008-09-25 09:30:00,20.1,20.1,19.8,19.89,117700.0,17.1897,17.1897,16.9331,17.0101,117700.0
2008-09-25 09:40:00,19.89,20.07,19.77,19.81,296600.0,17.0101,17.164,16.9074,16.9417,296600.0
2008-09-25 09:50:00,19.79,20.11,19.76,20.03,359000.0,16.9246,17.1982,16.8989,17.1298,359000.0
2008-09-25 10:00:00,20.03,20.17,19.8,20.05,412700.0,17.1298,17.2495,16.9331,17.1469,412700.0
2008-09-25 10:10:00,20.05,20.32,20.04,20.14,682400.0,17.1469,17.3778,17.1384,17.2239,682400.0
2008-09-25 10:20:00,20.13,20.16,19.99,19.99,230200.0,17.2153,17.241,17.0956,17.0956,230200.0
2008-09-25 10:30:00,20.0,20.06,19.91,19.95,149300.0,17.1041,17.1555,17.0272,17.0614,149300.0
2008-09-25 10:40:00,19.94,20.0,19.91,19.97,121400.0,17.0528,17.1041,17.0272,17.0785,121400.0
2008-09-25 10:50:00,19.99,19.99,19.81,19.85,126900.0,17.0956,17.0956,16.9417,16.9759,126900.0
2008-09-25 11:00:00,19.86,19.87,19.73,19.73,91900.0,16.9844,16.993,16.8732,16.8732,91900.0
2008-09-25 11:10:00,19.74,19.83,19.67,19.73,63400.0,16.8818,16.9588,16.8219,16.8732,63400.0
2008-09-25 11:20:00,19.73,19.91,19.73,19.91,105800.0,16.8732,17.0272,16.8732,17.0272,105800.0
2008-09-25 11:30:00,19.89,20.0,19.89,19.92,88700.0,17.0101,17.1041,17.0101,17.0357,88700.0
2008-09-25 11:40:00,19.91,20.03,19.9,20.0,142900.0,17.0272,17.1298,17.0186,17.1041,142900.0
2008-09-25 11:50:00,20.0,20.06,19.98,20.03,215400.0,17.1041,17.1555,17.087,17.1298,215400.0
2008-09-25 12:00:00,20.04,20.06,20.01,20.06,82600.0,17.1384,17.1555,17.1127,17.1555,82600.0
2008-09-25 12:10:00,20.04,20.08,20.02,20.07,78200.0,17.1384,17.1726,17.1212,17.164,78200.0
2008-09-25 12:20:00,20.05,20.09,20.0,20.04,123200.0,17.1469,17.1811,17.1041,17.1384,123200.0
2008-09-25 12:30:00,20.04,20.1,20.03,20.09,50300.0,17.1384,17.1897,17.1298,17.1811,50300.0
2008-09-25 12:40:00,20.08,20.1,20.08,20.08,38600.0,17.1726,17.1897,17.1726,17.1726,38600.0
2008-09-25 12:50:00,20.08,20.21,20.01,20.21,382300.0,17.1726,17.2837,17.1127,17.2837,382300.0
2008-09-25 13:00:00,20.22,20.43,20.22,20.34,544000.0,17.2923,17.4719,17.2923,17.3949,544000.0
2008-09-25 13:10:00,20.34,20.37,20.23,20.36,174400.0,17.3949,17.4206,17.3008,17.412,174400.0
2008-09-25 13:20:00,20.35,20.39,20.29,20.35,155100.0,17.4035,17.4377,17.3522,17.4035,155100.0
2008-09-25 13:30:00,20.36,20.47,20.34,20.42,129800.0,17.412,17.5061,17.3949,17.4633,129800.0
2008-09-25 13:40:00,20.42,20.45,20.35,20.43,135300.0,17.4633,17.489,17.4035,17.4719,135300.0
2008-09-25 13:50:00,20.43,20.43,20.3,20.39,132300.0,17.4719,17.4719,17.3607,17.4377,132300.0
2008-09-25 14:00:00,20.39,20.44,20.35,20.42,78900.0,17.4377,17.4804,17.4035,17.4633,78900.0
2008-09-25 14:10:00,20.42,20.44,20.16,20.29,81500.0,17.4633,17.4804,17.241,17.3522,81500.0
2008-09-25 14:20:00,20.28,20.47,20.16,20.45,222700.0,17.3436,17.5061,17.241,17.489,222700.0
2008-09-25 14:30:00,20.44,20.48,20.42,20.45,81200.0,17.4804,17.5146,17.4633,17.489,81200.0
2008-09-25 14:40:00,20.43,20.44,20.33,20.34,62300.0,17.4719,17.4804,17.3864,17.3949,62300.0
2008-09-25 14:50:00,20.34,20.49,20.29,20.48,78300.0,17.3949,17.5232,17.3522,17.5146,78300.0
2008-09-25 15:00:00,20.47,20.54,20.44,20.54,150100.0,17.5061,17.566,17.4804,17.566,150100.0
2008-09-25 15:10:00,20.54,20.62,20.51,20.61,173600.0,17.566,17.6344,17.5403,17.6258,173600.0
2008-09-25 15:20:00,20.61,20.66,20.57,20.62,190500.0,17.6258,17.6686,17.5916,17.6344,190500.0
2008-09-25 15:30:00,20.61,20.66,20.55,20.63,184100.0,17.6258,17.6686,17.5745,17.6429,184100.0
2008-09-25 15:40:00,20.61,20.64,20.38,20.42,589700.0,17.6258,17.6515,17.4291,17.4633,589700.0
2008-09-25 15:50:00,20.41,20.5,20.37,20.48,442200.0,17.4548,17.5317,17.4206,17.5146,442200.0
2008-09-25 16:00:00,20.47,20.55,20.33,20.33,1600.0,17.5061,17.5745,17.3864,17.3864,1600.0
2008-09-25 16:10:00,20.45,20.45,20.45,20.45,700.0,17.489,17.489,17.489,17.489,700.0
2008-09-26 09:30:00,19.75,19.99,19.66,19.86,86800.0,16.8903,17.0956,16.8134,16.9844,86800.0
2008-09-26 09:40:00,19.86,20.19,19.8,19.86,343800.0,16.9844,17.2666,16.9331,16.9844,343800.0
2008-09-26 09:50:00,19.85,20.14,19.83,20.07,150700.0,16.9759,17.2239,16.9588,17.164,150700.0
2008-09-26 10:00:00,20.06,20.19,19.99,20.04,93200.0,17.1555,17.2666,17.0956,17.1384,93200.0
2008-09-26 10:10:00,20.06,20.14,19.97,20.03,88200.0,17.1555,17.2239,17.0785,17.1298,88200.0
2008-09-26 10:20:00,20.03,20.08,19.96,20.02,73200.0,17.1298,17.1726,17.0699,17.1212,73200.0
2008-09-26 10:30:00,20.0,20.14,19.98,20.14,66300.0,17.1041,17.2239,17.087,17.2239,66300.0
2008-09-26 10:40:00,20.18,20.28,20.17,20.25,76600.0,17.2581,17.3436,17.2495,17.3179,76600.0
2008-09-26 10:50:00,20.25,20.39,20.25,20.31,179600.0,17.3179,17.4377,17.3179,17.3693,179600.0
2008-09-26 11:00:00,20.33,20.37,20.27,20.33,102900.0,17.3864,17.4206,17.335,17.3864,102900.0
2008-09-26 11:10:00,20.33,20.37,20.14,20.24,109300.0,17.3864,17.4206,17.2239,17.3094,109300.0
2008-09-26 11:20:00,20.23,20.4,20.21,20.4,62000.0,17.3008,17.4462,17.2837,17.4462,62000.0
2008-09-26 11:30:00,20.38,20.42,20.34,20.37,197200.0,17.4291,17.4633,17.3949,17.4206,197200.0
2008-09-26 11:40:00,20.36,20.4,20.29,20.29,65500.0,17.412,17.4462,17.3522,17.3522,65500.0
2008-09-26 11:50:00,20.28,20.34,20.25,20.27,85400.0,17.3436,17.3949,17.3179,17.335,85400.0
2008-09-26 12:00:00,20.28,20.31,20.24,20.28,65200.0,17.3436,17.3693,17.3094,17.3436,65200.0
2008-09-26 12:10:00,20.27,20.3,20.18,20.19,35600.0,17.335,17.3607,17.2581,17.2666,35600.0
2008-09-26 12:20:00,20.19,20.29,20.19,20.29,24500.0,17.2666,17.3522,17.2666,17.3522,24500.0
2008-09-26 12:30:00,20.28,20.33,20.2,20.23,30800.0,17.3436,17.3864,17.2752,17.3008,30800.0
2008-09-26 12:40:00,20.25,20.33,20.22,20.3,57600.0,17.3179,17.3864,17.2923,17.3607,57600.0
2008-09-26 12:50:00,20.29,20.37,20.29,20.34,40000.0,17.3522,17.4206,17.3522,17.3949,40000.0
2008-09-26 13:00:00,20.34,20.39,20.26,20.35,62800.0,17.3949,17.4377,17.3265,17.4035,62800.0
2008-09-26 13:10:00,20.36,20.58,20.36,20.56,246800.0,17.412,17.6002,17.412,17.5831,246800.0
2008-09-26 13:20:00,20.55,20.63,20.53,20.55,73500.0,17.5745,17.6429,17.5574,17.5745,73500.0
2008-09-26 13:30:00,20.55,20.59,20.52,20.58,41600.0,17.5745,17.6087,17.5489,17.6002,41600.0
2008-09-26 13:40:00,20.58,20.66,20.53,20.53,221000.0,17.6002,17.6686,17.5574,17.5574,221000.0
2008-09-26 13:50:00,20.52,20.57,20.4,20.46,93100.0,17.5489,17.5916,17.4462,17.4975,93100.0
2008-09-26 14:00:00,20.44,20.45,20.37,20.4,37500.0,17.4804,17.489,17.4206,17.4462,37500.0
2008-09-26 14:10:00,20.39,20.52,20.39,20.52,54900.0,17.4377,17.5489,17.4377,17.5489,54900.0
2008-09-26 14:20:00,20.52,20.55,20.39,20.39,57400.0,17.5489,17.5745,17.4377,17.4377,57400.0
2008-09-26 14:30:00,20.38,20.49,20.36,20.48,143600.0,17.4291,17.5232,17.412,17.5146,143600.0
2008-09-26 14:40:00,20.48,20.54,20.43,20.51,179600.0,17.5146,17.566,17.4719,17.5403,179600.0
2008-09-26 14:50:00,20.5,20.51,20.35,20.35,312600.0,17.5317,17.5403,17.4035,17.4035,312600.0
2008-09-26 15:00:00,20.34,20.35,20.17,20.24,198100.0,17.3949,17.4035,17.2495,17.3094,198100.0
2008-09-26 15:10:00,20.24,20.35,20.24,20.32,63300.0,17.3094,17.4035,17.3094,17.3778,63300.0
2008-09-26 15:20:00,20.32,20.9,20.32,20.52,356200.0,17.3778,17.8738,17.3778,17.5489,356200.0
2008-09-26 15:30:00,20.51,20.57,20.46,20.57,218200.0,17.5403,17.5916,17.4975,17.5916,218200.0
2008-09-26 15:40:00,20.56,20.62,20.52,20.54,229800.0,17.5831,17.6344,17.5489,17.566,229800.0
2008-09-26 15:50:00,20.53,20.71,20.53,20.7,514300.0,17.5574,17.7113,17.5574,17.7028,514300.0
2008-09-26 16:00:00,20.73,20.82,20.43,20.8,2000.0,17.7284,17.8054,17.4719,17.7883,2000.0
2008-09-26 16:10:00,20.8,20.8,20.8,20.8,0.0,17.7883,17.7883,17.7883,17.7883,0.0
2008-09-29 09:30:00,20.01,20.28,20.01,20.1,105400.0,17.1127,17.3436,17.1127,17.1897,105400.0
2008-09-29 09:40:00,20.05,20.05,19.82,19.82,241700.0,17.1469,17.1469,16.9502,16.9502,241700.0
2008-09-29 09:50:00,19.81,19.81,19.52,19.73,324800.0,16.9417,16.9417,16.6936,16.8732,324800.0
2008-09-29 10:00:00,19.73,19.89,19.7,19.8,230500.0,16.8732,17.0101,16.8476,16.9331,230500.0
2008-09-29 10:10:00,19.79,19.85,19.62,19.74,273200.0,16.9246,16.9759,16.7792,16.8818,273200.0
2008-09-29 10:20:00,19.72,19.86,19.64,19.85,243300.0,16.8647,16.9844,16.7963,16.9759,243300.0
2008-09-29 10:30:00,19.84,19.95,19.81,19.92,159000.0,16.9673,17.0614,16.9417,17.0357,159000.0
2008-09-29 10:40:00,19.9,20.02,19.79,19.98,118700.0,17.0186,17.1212,16.9246,17.087,118700.0
2008-09-29 10:50:00,19.99,20.0,19.91,20.0,106700.0,17.0956,17.1041,17.0272,17.1041,106700.0
2008-09-29 11:00:00,20.01,20.16,19.93,20.16,99500.0,17.1127,17.241,17.0443,17.241,99500.0
2008-09-29 11:10:00,20.16,20.17,19.92,19.94,108200.0,17.241,17.2495,17.0357,17.0528,108200.0
2008-09-29 11:20:00,19.95,20.01,19.93,19.97,59700.0,17.0614,17.1127,17.0443,17.0785,59700.0
2008-09-29 11:30:00,19.96,19.97,19.87,19.96,52700.0,17.0699,17.0785,16.993,17.0699,52700.0
2008-09-29 11:40:00,19.95,20.02,19.91,20.0,55800.0,17.0614,17.1212,17.0272,17.1041,55800.0
2008-09-29 11:50:00,19.98,20.0,19.93,19.96,92900.0,17.087,17.1041,17.0443,17.0699,92900.0
2008-09-29 12:00:00,19.94,19.98,19.91,19.91,43800.0,17.0528,17.087,17.0272,17.0272,43800.0
2008-09-29 12:10:00,19.92,19.98,19.75,19.76,81700.0,17.0357,17.087,16.8903,16.8989,81700.0
2008-09-29 12:20:00,19.76,19.84,19.71,19.81,56000.0,16.8989,16.9673,16.8561,16.9417,56000.0
2008-09-29 12:30:00,19.79,19.89,19.7,19.81,91300.0,16.9246,17.0101,16.8476,16.9417,91300.0
2008-09-29 12:40:00,19.81,20.04,19.81,19.94,300600.0,16.9417,17.1384,16.9417,17.0528,300600.0
2008-09-29 12:50:00,19.91,19.95,19.76,19.78,48500.0,17.0272,17.0614,16.8989,16.916,48500.0
2008-09-29 13:00:00,19.78,19.8,19.63,19.65,46200.0,16.916,16.9331,16.7877,16.8048,46200.0
2008-09-29 13:10:00,19.66,19.72,19.58,19.68,93500.0,16.8134,16.8647,16.745,16.8305,93500.0
2008-09-29 13:20:00,19.68,19.88,19.6,19.82,157400.0,16.8305,17.0015,16.7621,16.9502,157400.0
2008-09-29 13:30:00,19.8,19.84,19.6,19.74,218700.0,16.9331,16.9673,16.7621,16.8818,218700.0
2008-09-29 13:40:00,19.73,19.75,19.04,19.27,297500.0,16.8732,16.8903,16.2831,16.4798,297500.0
2008-09-29 13:50:00,19.28,19.54,19.15,19.24,506200.0,16.4884,16.7107,16.3772,16.4542,506200.0
2008-09-29 14:00:00,19.25,19.58,19.04,19.32,297600.0,16.4627,16.745,16.2831,16.5226,297600.0
2008-09-29 14:10:00,19.35,19.37,19.13,19.21,275400.0,16.5483,16.5654,16.3601,16.4285,275400.0
2008-09-29 14:20:00,19.2,19.31,19.05,19.1,368100.0,16.42,16.5141,16.2917,16.3345,368100.0
2008-09-29 14:30:00,19.1,19.13,18.97,19.0,285100.0,16.3345,16.3601,16.2233,16.2489,285100.0
2008-09-29 14:40:00,19.0,19.08,18.88,18.92,176300.0,16.2489,16.3174,16.1463,16.1805,176300.0
2008-09-29 14:50:00,18.91,18.98,18.8,18.81,169000.0,16.172,16.2318,16.0779,16.0864,169000.0
2008-09-29 15:00:00,18.8,18.93,18.75,18.75,108200.0,16.0779,16.1891,16.0351,16.0351,108200.0
2008-09-29 15:10:00,18.75,18.77,18.66,18.71,133900.0,16.0351,16.0522,15.9582,16.0009,133900.0
2008-09-29 15:20:00,18.7,18.72,18.53,18.57,302800.0,15.9924,16.0095,15.847,15.8812,302800.0
2008-09-29 15:30:00,18.59,19.0,18.57,18.79,163000.0,15.8983,16.2489,15.8812,16.0693,163000.0
2008-09-29 15:40:00,18.78,19.02,18.74,18.94,175400.0,16.0608,16.266,16.0266,16.1976,175400.0
2008-09-29 15:50:00,18.9,19.47,18.86,19.07,447700.0,16.1634,16.6509,16.1292,16.3088,447700.0
2008-09-29 16:00:00,19.06,19.06,19.06,19.06,500.0,16.3002,16.3002,16.3002,16.3002,500.0
2008-09-29 16:10:00,19.16,19.16,19.0,19.1,4900.0,16.3858,16.3858,16.2489,16.3345,4900.0
2008-09-30 09:30:00,19.94,19.94,19.11,19.25,167500.0,17.0528,17.0528,16.343,16.4627,167500.0
2008-09-30 09:40:00,19.25,19.35,18.74,18.82,411200.0,16.4627,16.5483,16.0266,16.095,411200.0
2008-09-30 09:50:00,18.82,18.96,18.81,18.91,112200.0,16.095,16.2147,16.0864,16.172,112200.0
2008-09-30 10:00:00,18.82,19.32,18.8,18.92,109600.0,16.095,16.5226,16.0779,16.1805,109600.0
2008-09-30 10:10:00,18.93,19.18,18.92,19.11,100500.0,16.1891,16.4029,16.1805,16.343,100500.0
2008-09-30 10:20:00,19.1,19.16,19.05,19.1,144800.0,16.3345,16.3858,16.2917,16.3345,144800.0
2008-09-30 10:30:00,19.1,19.25,19.1,19.24,124600.0,16.3345,16.4627,16.3345,16.4542,124600.0
2008-09-30 10:40:00,19.21,19.29,19.2,19.2,148400.0,16.4285,16.4969,16.42,16.42,148400.0
2008-09-30 10:50:00,19.2,19.22,19.01,19.02,98000.0,16.42,16.4371,16.2575,16.266,98000.0
2008-09-30 11:00:00,19.01,19.17,19.0,19.13,100200.0,16.2575,16.3943,16.2489,16.3601,100200.0
2008-09-30 11:10:00,19.13,19.14,18.96,18.98,120500.0,16.3601,16.3687,16.2147,16.2318,120500.0
2008-09-30 11:20:00,18.99,19.0,18.89,19.0,118600.0,16.2404,16.2489,16.1549,16.2489,118600.0
2008-09-30 11:30:00,19.0,19.0,18.95,19.0,16000.0,16.2489,16.2489,16.2062,16.2489,16000.0
2008-09-30 11:40:00,19.0,19.08,18.98,19.05,17500.0,16.2489,16.3174,16.2318,16.2917,17500.0
2008-09-30 11:50:00,19.05,19.14,19.05,19.09,104100.0,16.2917,16.3687,16.2917,16.3259,104100.0
2008-09-30 12:00:00,19.09,19.1,18.98,19.05,47000.0,16.3259,16.3345,16.2318,16.2917,47000.0
2008-09-30 12:10:00,19.06,19.06,18.97,18.98,54300.0,16.3002,16.3002,16.2233,16.2318,54300.0
2008-09-30 12:20:00,18.99,19.05,18.98,19.02,95000.0,16.2404,16.2917,16.2318,16.266,95000.0
2008-09-30 12:30:00,19.03,19.15,19.02,19.15,128900.0,16.2746,16.3772,16.266,16.3772,128900.0
2008-09-30 12:40:00,19.15,19.16,19.11,19.14,25000.0,16.3772,16.3858,16.343,16.3687,25000.0
2008-09-30 12:50:00,19.11,19.18,19.1,19.16,63500.0,16.343,16.4029,16.3345,16.3858,63500.0
2008-09-30 13:00:00,19.16,19.16,19.09,19.11,72600.0,16.3858,16.3858,16.3259,16.343,72600.0
2008-09-30 13:10:00,19.12,19.15,19.08,19.12,51100.0,16.3516,16.3772,16.3174,16.3516,51100.0
2008-09-30 13:20:00,19.12,19.27,19.11,19.25,143800.0,16.3516,16.4798,16.343,16.4627,143800.0
2008-09-30 13:30:00,19.26,19.34,19.24,19.29,161300.0,16.4713,16.5397,16.4542,16.4969,161300.0
2008-09-30 13:40:00,19.3,19.33,19.27,19.32,37900.0,16.5055,16.5312,16.4798,16.5226,37900.0
2008-09-30 13:50:00,19.33,19.37,19.29,19.34,42000.0,16.5312,16.5654,16.4969,16.5397,42000.0
2008-09-30 14:00:00,19.35,19.44,19.31,19.37,100600.0,16.5483,16.6252,16.5141,16.5654,100600.0
2008-09-30 14:10:00,19.37,19.45,19.35,19.41,79800.0,16.5654,16.6338,16.5483,16.5996,79800.0
2008-09-30 14:20:00,19.41,19.5,19.37,19.49,48600.0,16.5996,16.6765,16.5654,16.668,48600.0
2008-09-30 14:30:00,19.49,19.57,19.42,19.47,72000.0,16.668,16.7364,16.6081,16.6509,72000.0
2008-09-30 14:40:00,19.49,19.53,19.4,19.4,101900.0,16.668,16.7022,16.591,16.591,101900.0
2008-09-30 14:50:00,19.41,19.53,19.4,19.44,47000.0,16.5996,16.7022,16.591,16.6252,47000.0
2008-09-30 15:00:00,19.44,19.56,19.44,19.52,60100.0,16.6252,16.7279,16.6252,16.6936,60100.0
2008-09-30 15:10:00,19.52,19.52,19.37,19.44,88500.0,16.6936,16.6936,16.5654,16.6252,88500.0
2008-09-30 15:20:00,19.44,19.59,19.42,19.52,134800.0,16.6252,16.7535,16.6081,16.6936,134800.0
2008-09-30 15:30:00,19.52,19.53,19.33,19.41,360900.0,16.6936,16.7022,16.5312,16.5996,360900.0
2008-09-30 15:40:00,19.41,19.61,19.4,19.55,172800.0,16.5996,16.7706,16.591,16.7193,172800.0
2008-09-30 15:50:00,19.54,19.57,19.42,19.55,392800.0,16.7107,16.7364,16.6081,16.7193,392800.0
2008-09-30 16:00:00,19.54,19.57,19.2,19.5,23700.0,16.7107,16.7364,16.42,16.6765,23700.0
2008-09-30 16:10:00,19.5,19.52,19.5,19.5,11900.0,16.6765,16.6936,16.6765,16.6765,11900.0
2008-10-01 09:30:00,19.4,19.4,19.11,19.11,56800.0,16.591,16.591,16.343,16.343,56800.0
2008-10-01 09:40:00,19.16,19.39,19.14,19.34,68200.0,16.3858,16.5825,16.3687,16.5397,68200.0
2008-10-01 09:50:00,19.35,19.39,19.3,19.35,38700.0,16.5483,16.5825,16.5055,16.5483,38700.0
2008-10-01 10:00:00,19.33,19.35,19.07,19.14,602900.0,16.5312,16.5483,16.3088,16.3687,602900.0
2008-10-01 10:10:00,19.13,19.26,19.07,19.26,107600.0,16.3601,16.4713,16.3088,16.4713,107600.0
2008-10-01 10:20:00,19.25,19.26,19.17,19.18,93500.0,16.4627,16.4713,16.3943,16.4029,93500.0
2008-10-01 10:30:00,19.18,19.21,19.14,19.16,114300.0,16.4029,16.4285,16.3687,16.3858,114300.0
2008-10-01 10:40:00,19.16,19.17,19.08,19.1,66500.0,16.3858,16.3943,16.3174,16.3345,66500.0
2008-10-01 10:50:00,19.09,19.21,19.07,19.18,67400.0,16.3259,16.4285,16.3088,16.4029,67400.0
2008-10-01 11:00:00,19.18,19.19,19.04,19.08,42100.0,16.4029,16.4114,16.2831,16.3174,42100.0
2008-10-01 11:10:00,19.09,19.18,19.09,19.16,42400.0,16.3259,16.4029,16.3259,16.3858,42400.0
2008-10-01 11:20:00,19.17,19.26,19.14,19.2,55200.0,16.3943,16.4713,16.3687,16.42,55200.0
2008-10-01 11:30:00,19.22,19.32,19.2,19.31,29400.0,16.4371,16.5226,16.42,16.5141,29400.0
2008-10-01 11:40:00,19.33,19.33,19.27,19.32,22600.0,16.5312,16.5312,16.4798,16.5226,22600.0
2008-10-01 11:50:00,19.32,19.4,19.31,19.38,216200.0,16.5226,16.591,16.5141,16.5739,216200.0
2008-10-01 12:00:00,19.38,19.49,19.34,19.48,240200.0,16.5739,16.668,16.5397,16.6594,240200.0
2008-10-01 12:10:00,19.5,19.77,19.48,19.64,243400.0,16.6765,16.9074,16.6594,16.7963,243400.0
2008-10-01 12:20:00,19.63,19.68,19.57,19.66,124900.0,16.7877,16.8305,16.7364,16.8134,124900.0
2008-10-01 12:30:00,19.66,20.03,19.65,19.9,415400.0,16.8134,17.1298,16.8048,17.0186,415400.0
2008-10-01 12:40:00,19.91,19.97,19.79,19.85,186100.0,17.0272,17.0785,16.9246,16.9759,186100.0
2008-10-01 12:50:00,19.88,20.0,19.88,19.91,173700.0,17.0015,17.1041,17.0015,17.0272,173700.0
2008-10-01 13:00:00,19.91,19.91,19.73,19.74,181600.0,17.0272,17.0272,16.8732,16.8818,181600.0
2008-10-01 13:10:00,19.76,19.89,19.76,19.81,119000.0,16.8989,17.0101,16.8989,16.9417,119000.0
2008-10-01 13:20:00,19.81,19.84,19.77,19.81,73900.0,16.9417,16.9673,16.9074,16.9417,73900.0
2008-10-01 13:30:00,19.81,19.83,19.68,19.77,82700.0,16.9417,16.9588,16.8305,16.9074,82700.0
2008-10-01 13:40:00,19.78,19.91,19.6,19.81,275300.0,16.916,17.0272,16.7621,16.9417,275300.0
2008-10-01 13:50:00,19.81,19.93,19.7,19.75,261900.0,16.9417,17.0443,16.8476,16.8903,261900.0
2008-10-01 14:00:00,19.75,19.93,19.66,19.9,202400.0,16.8903,17.0443,16.8134,17.0186,202400.0
2008-10-01 14:10:00,19.91,19.98,19.83,19.93,166300.0,17.0272,17.087,16.9588,17.0443,166300.0
2008-10-01 14:20:00,19.94,19.98,19.87,19.94,176400.0,17.0528,17.087,16.993,17.0528,176400.0
2008-10-01 14:30:00,19.93,19.98,19.82,19.97,160900.0,17.0443,17.087,16.9502,17.0785,160900.0
2008-10-01 14:40:00,19.98,20.08,19.94,20.07,331300.0,17.087,17.1726,17.0528,17.164,331300.0
2008-10-01 14:50:00,20.07,20.1,19.89,19.96,182200.0,17.164,17.1897,17.0101,17.0699,182200.0
2008-10-01 15:00:00,19.95,20.0,19.91,19.99,121400.0,17.0614,17.1041,17.0272,17.0956,121400.0
2008-10-01 15:10:00,19.99,20.05,19.86,19.94,225900.0,17.0956,17.1469,16.9844,17.0528,225900.0
2008-10-01 15:20:00,19.94,20.0,19.89,19.92,172700.0,17.0528,17.1041,17.0101,17.0357,172700.0
2008-10-01 15:30:00,19.93,20.0,19.89,19.9,232300.0,17.0443,17.1041,17.0101,17.0186,232300.0
2008-10-01 15:40:00,19.91,19.97,19.89,19.9,211200.0,17.0272,17.0785,17.0101,17.0186,211200.0
2008-10-01 15:50:00,19.9,20.02,19.89,20.0,328600.0,17.0186,17.1212,17.0101,17.1041,328600.0
2008-10-01 16:00:00,20.0,20.04,20.0,20.0,3400.0,17.1041,17.1384,17.1041,17.1041,3400.0
2008-10-01 16:10:00,20.0,20.0,20.0,20.0,0.0,17.1041,17.1041,17.1041,17.1041,0.0
2008-10-02 09:30:00,20.1,20.1,19.71,19.8,108400.0,17.1897,17.1897,16.8561,16.9331,108400.0
2008-10-02 09:40:00,19.81,20.04,19.71,19.91,164700.0,16.9417,17.1384,16.8561,17.0272,164700.0
2008-10-02 09:50:00,19.91,19.92,19.63,19.68,128500.0,17.0272,17.0357,16.7877,16.8305,128500.0
2008-10-02 10:00:00,19.66,19.75,19.56,19.6,223700.0,16.8134,16.8903,16.7279,16.7621,223700.0
2008-10-02 10:10:00,19.6,19.72,19.59,19.68,116600.0,16.7621,16.8647,16.7535,16.8305,116600.0
2008-10-02 10:20:00,19.67,19.67,19.54,19.57,41500.0,16.8219,16.8219,16.7107,16.7364,41500.0
2008-10-02 10:30:00,19.59,19.65,19.5,19.55,107100.0,16.7535,16.8048,16.6765,16.7193,107100.0
2008-10-02 10:40:00,19.53,19.55,19.45,19.47,43900.0,16.7022,16.7193,16.6338,16.6509,43900.0
2008-10-02 10:50:00,19.49,19.56,19.48,19.48,46600.0,16.668,16.7279,16.6594,16.6594,46600.0
2008-10-02 11:00:00,19.5,19.51,19.23,19.28,110400.0,16.6765,16.6851,16.4456,16.4884,110400.0
2008-10-02 11:10:00,19.28,19.31,19.18,19.25,217200.0,16.4884,16.5141,16.4029,16.4627,217200.0
2008-10-02 11:20:00,19.25,19.3,19.22,19.24,95000.0,16.4627,16.5055,16.4371,16.4542,95000.0
2008-10-02 11:30:00,19.23,19.3,19.2,19.29,51900.0,16.4456,16.5055,16.42,16.4969,51900.0
2008-10-02 11:40:00,19.3,19.43,19.28,19.42,54900.0,16.5055,16.6167,16.4884,16.6081,54900.0
2008-10-02 11:50:00,19.41,19.48,19.37,19.47,102800.0,16.5996,16.6594,16.5654,16.6509,102800.0
2008-10-02 12:00:00,19.48,19.51,19.43,19.48,100500.0,16.6594,16.6851,16.6167,16.6594,100500.0
2008-10-02 12:10:00,19.47,19.5,19.38,19.44,55700.0,16.6509,16.6765,16.5739,16.6252,55700.0
2008-10-02 12:20:00,19.44,19.44,19.34,19.37,71100.0,16.6252,16.6252,16.5397,16.5654,71100.0
2008-10-02 12:30:00,19.38,19.42,19.3,19.31,58500.0,16.5739,16.6081,16.5055,16.5141,58500.0
2008-10-02 12:40:00,19.31,19.33,19.22,19.24,101800.0,16.5141,16.5312,16.4371,16.4542,101800.0
2008-10-02 12:50:00,19.24,19.29,19.22,19.24,115800.0,16.4542,16.4969,16.4371,16.4542,115800.0
2008-10-02 13:00:00,19.24,19.25,19.18,19.21,274400.0,16.4542,16.4627,16.4029,16.4285,274400.0
2008-10-02 13:10:00,19.22,19.23,19.1,19.13,119500.0,16.4371,16.4456,16.3345,16.3601,119500.0
2008-10-02 13:20:00,19.13,19.16,19.06,19.07,57300.0,16.3601,16.3858,16.3002,16.3088,57300.0
2008-10-02 13:30:00,19.07,19.12,18.98,19.01,91100.0,16.3088,16.3516,16.2318,16.2575,91100.0
2008-10-02 13:40:00,19.0,19.23,18.95,19.1,147000.0,16.2489,16.4456,16.2062,16.3345,147000.0
2008-10-02 13:50:00,19.09,19.16,18.9,19.05,210900.0,16.3259,16.3858,16.1634,16.2917,210900.0
2008-10-02 14:00:00,19.04,19.08,18.93,18.97,137900.0,16.2831,16.3174,16.1891,16.2233,137900.0
2008-10-02 14:10:00,18.96,19.07,18.91,18.94,127100.0,16.2147,16.3088,16.172,16.1976,127100.0
2008-10-02 14:20:00,18.95,18.95,18.86,18.9,98700.0,16.2062,16.2062,16.1292,16.1634,98700.0
2008-10-02 14:30:00,18.91,18.91,18.75,18.82,100900.0,16.172,16.172,16.0351,16.095,100900.0
2008-10-02 14:40:00,18.84,18.92,18.8,18.89,92000.0,16.1121,16.1805,16.0779,16.1549,92000.0
2008-10-02 14:50:00,18.88,18.94,18.82,18.94,80800.0,16.1463,16.1976,16.095,16.1976,80800.0
2008-10-02 15:00:00,18.94,18.97,18.84,18.85,112400.0,16.1976,16.2233,16.1121,16.1207,112400.0
2008-10-02 15:10:00,18.85,18.9,18.72,18.74,120100.0,16.1207,16.1634,16.0095,16.0266,120100.0
2008-10-02 15:20:00,18.74,18.81,18.65,18.73,197300.0,16.0266,16.0864,15.9496,16.018,197300.0
2008-10-02 15:30:00,18.73,18.9,18.69,18.73,333000.0,16.018,16.1634,15.9838,16.018,333000.0
2008-10-02 15:40:00,18.73,18.77,18.63,18.63,403400.0,16.018,16.0522,15.9325,15.9325,403400.0
2008-10-02 15:50:00,18.62,18.8,18.62,18.79,301600.0,15.924,16.0779,15.924,16.0693,301600.0
2008-10-02 16:00:00,18.7,18.73,18.58,18.6,65800.0,15.9924,16.018,15.8897,15.9069,65800.0
2008-10-02 16:10:00,18.59,18.6,18.56,18.6,9200.0,15.8983,15.9069,15.8726,15.9069,9200.0
2008-10-03 09:30:00,19.0,19.09,18.93,19.09,232300.0,16.2489,16.3259,16.1891,16.3259,232300.0
2008-10-03 09:40:00,19.09,19.24,18.87,18.93,262200.0,16.3259,16.4542,16.1378,16.1891,262200.0
2008-10-03 09:50:00,18.94,19.09,18.92,18.95,275700.0,16.1976,16.3259,16.1805,16.2062,275700.0
2008-10-03 10:00:00,18.96,19.03,18.93,18.93,154000.0,16.2147,16.2746,16.1891,16.1891,154000.0
2008-10-03 10:10:00,18.94,18.96,18.85,18.87,155300.0,16.1976,16.2147,16.1207,16.1378,155300.0
2008-10-03 10:20:00,18.86,18.94,18.72,18.79,171100.0,16.1292,16.1976,16.0095,16.0693,171100.0
2008-10-03 10:30:00,18.8,18.93,18.73,18.9,196000.0,16.0779,16.1891,16.018,16.1634,196000.0
2008-10-03 10:40:00,18.9,19.1,18.86,19.1,357800.0,16.1634,16.3345,16.1292,16.3345,357800.0
2008-10-03 10:50:00,19.1,19.4,19.09,19.29,437600.0,16.3345,16.591,16.3259,16.4969,437600.0
2008-10-03 11:00:00,19.3,19.39,19.19,19.21,198100.0,16.5055,16.5825,16.4114,16.4285,198100.0
2008-10-03 11:10:00,19.19,19.21,19.11,19.11,167400.0,16.4114,16.4285,16.343,16.343,167400.0
2008-10-03 11:20:00,19.13,19.16,19.09,19.09,69100.0,16.3601,16.3858,16.3259,16.3259,69100.0
2008-10-03 11:30:00,19.12,19.22,19.1,19.19,49400.0,16.3516,16.4371,16.3345,16.4114,49400.0
2008-10-03 11:40:00,19.2,19.25,19.03,19.03,134600.0,16.42,16.4627,16.2746,16.2746,134600.0
2008-10-03 11:50:00,19.04,19.17,19.0,19.13,75400.0,16.2831,16.3943,16.2489,16.3601,75400.0
2008-10-03 12:00:00,19.13,19.16,19.04,19.13,99400.0,16.3601,16.3858,16.2831,16.3601,99400.0
2008-10-03 12:10:00,19.13,19.2,19.13,19.19,113800.0,16.3601,16.42,16.3601,16.4114,113800.0
2008-10-03 12:20:00,19.19,19.19,19.09,19.16,97400.0,16.4114,16.4114,16.3259,16.3858,97400.0
2008-10-03 12:30:00,19.16,19.31,19.14,19.31,54900.0,16.3858,16.5141,16.3687,16.5141,54900.0
2008-10-03 12:40:00,19.3,19.36,19.27,19.3,61400.0,16.5055,16.5568,16.4798,16.5055,61400.0
2008-10-03 12:50:00,19.29,19.38,19.29,19.36,62000.0,16.4969,16.5739,16.4969,16.5568,62000.0
2008-10-03 13:00:00,19.37,19.51,19.21,19.44,235900.0,16.5654,16.6851,16.4285,16.6252,235900.0
2008-10-03 13:10:00,19.4,19.46,19.2,19.43,155800.0,16.591,16.6423,16.42,16.6167,155800.0
2008-10-03 13:20:00,19.41,19.54,18.83,18.93,243500.0,16.5996,16.7107,16.1036,16.1891,243500.0
2008-10-03 13:30:00,18.91,18.94,18.72,18.84,232300.0,16.172,16.1976,16.0095,16.1121,232300.0
2008-10-03 13:40:00,18.85,18.85,18.37,18.42,610100.0,16.1207,16.1207,15.7102,15.7529,610100.0
2008-10-03 13:50:00,18.42,18.55,18.31,18.39,553500.0,15.7529,15.8641,15.6588,15.7273,553500.0
2008-10-03 14:00:00,18.39,18.4,18.1,18.14,623200.0,15.7273,15.7358,15.4793,15.5135,623200.0
2008-10-03 14:10:00,18.14,18.23,18.03,18.07,291700.0,15.5135,15.5904,15.4194,15.4536,291700.0
2008-10-03 14:20:00,18.06,18.07,17.65,17.65,499200.0,15.445,15.4536,15.0944,15.0944,499200.0
2008-10-03 14:30:00,17.66,17.85,17.59,17.81,298100.0,15.103,15.2654,15.0431,15.2312,298100.0
2008-10-03 14:40:00,17.8,17.85,17.61,17.68,181400.0,15.2227,15.2654,15.0602,15.1201,181400.0
2008-10-03 14:50:00,17.68,17.93,17.68,17.89,245900.0,15.1201,15.3339,15.1201,15.2997,245900.0
2008-10-03 15:00:00,17.88,17.94,17.71,17.75,264100.0,15.2911,15.3424,15.1457,15.1799,264100.0
2008-10-03 15:10:00,17.75,17.77,17.5,17.5,485100.0,15.1799,15.197,14.9661,14.9661,485100.0
2008-10-03 15:20:00,17.5,17.55,17.29,17.38,576100.0,14.9661,15.0089,14.7865,14.8635,576100.0
2008-10-03 15:30:00,17.38,17.95,17.38,17.88,1119400.0,14.8635,15.351,14.8635,15.2911,1119400.0
2008-10-03 15:40:00,17.87,17.92,17.66,17.79,2549900.0,15.2826,15.3253,15.103,15.2141,2549900.0
2008-10-03 15:50:00,17.79,18.05,17.54,18.05,3091700.0,15.2141,15.4365,15.0003,15.4365,3091700.0
2008-10-03 16:00:00,18.05,18.35,18.05,18.05,28700.0,15.4365,15.6931,15.4365,15.4365,28700.0
2008-10-03 16:10:00,18.1,18.1,18.1,18.1,4000.0,15.4793,15.4793,15.4793,15.4793,4000.0
2008-10-06 09:30:00,17.35,17.42,17.0,17.12,141900.0,14.8378,14.8977,14.5385,14.6411,141900.0
2008-10-06 09:40:00,17.11,17.17,16.92,17.01,402800.0,14.6326,14.6839,14.4701,14.5471,402800.0
2008-10-06 09:50:00,17.02,17.05,16.75,16.8,662400.0,14.5556,14.5813,14.3247,14.3675,662400.0
2008-10-06 10:00:00,16.81,16.83,16.69,16.8,177400.0,14.376,14.3931,14.2734,14.3675,177400.0
2008-10-06 10:10:00,16.8,16.83,16.55,16.58,183300.0,14.3675,14.3931,14.1537,14.1793,183300.0
2008-10-06 10:20:00,16.56,16.68,16.55,16.6,153900.0,14.1622,14.2649,14.1537,14.1964,153900.0
2008-10-06 10:30:00,16.59,16.62,16.38,16.38,174500.0,14.1879,14.2135,14.0083,14.0083,174500.0
2008-10-06 10:40:00,16.38,16.41,16.16,16.26,359400.0,14.0083,14.0339,13.8201,13.9057,359400.0
2008-10-06 10:50:00,16.26,16.55,16.16,16.53,242300.0,13.9057,14.1537,13.8201,14.1366,242300.0
2008-10-06 11:00:00,16.54,16.66,16.47,16.64,268200.0,14.1451,14.2478,14.0853,14.2306,268200.0
2008-10-06 11:10:00,16.64,16.77,16.52,16.74,187600.0,14.2306,14.3418,14.128,14.3162,187600.0
2008-10-06 11:20:00,16.74,16.85,16.67,16.68,126100.0,14.3162,14.4102,14.2563,14.2649,126100.0
2008-10-06 11:30:00,16.68,16.75,16.6,16.7,91900.0,14.2649,14.3247,14.1964,14.282,91900.0
2008-10-06 11:40:00,16.7,16.72,16.46,16.51,112400.0,14.282,14.2991,14.0767,14.1195,112400.0
2008-10-06 11:50:00,16.51,16.61,16.47,16.59,85000.0,14.1195,14.205,14.0853,14.1879,85000.0
2008-10-06 12:00:00,16.6,16.77,16.53,16.53,80400.0,14.1964,14.3418,14.1366,14.1366,80400.0
2008-10-06 12:10:00,16.52,16.61,16.43,16.6,121600.0,14.128,14.205,14.0511,14.1964,121600.0
2008-10-06 12:20:00,16.59,16.6,16.46,16.51,131800.0,14.1879,14.1964,14.0767,14.1195,131800.0
2008-10-06 12:30:00,16.51,16.54,16.36,16.36,100400.0,14.1195,14.1451,13.9912,13.9912,100400.0
2008-10-06 12:40:00,16.35,16.47,16.34,16.46,80000.0,13.9826,14.0853,13.9741,14.0767,80000.0
2008-10-06 12:50:00,16.47,16.52,16.37,16.38,89700.0,14.0853,14.128,13.9997,14.0083,89700.0
2008-10-06 13:00:00,16.39,16.55,16.33,16.42,115900.0,14.0168,14.1537,13.9655,14.0425,115900.0
2008-10-06 13:10:00,16.44,16.46,16.39,16.42,54900.0,14.0596,14.0767,14.0168,14.0425,54900.0
2008-10-06 13:20:00,16.41,16.56,16.4,16.42,166300.0,14.0339,14.1622,14.0254,14.0425,166300.0
2008-10-06 13:30:00,16.43,16.43,16.29,16.3,109100.0,14.0511,14.0511,13.9313,13.9399,109100.0
2008-10-06 13:40:00,16.3,16.37,16.1,16.11,223900.0,13.9399,13.9997,13.7688,13.7774,223900.0
2008-10-06 13:50:00,16.11,16.22,16.08,16.22,288300.0,13.7774,13.8715,13.7517,13.8715,288300.0
2008-10-06 14:00:00,16.2,16.21,16.01,16.04,342800.0,13.8544,13.8629,13.6919,13.7175,342800.0
2008-10-06 14:10:00,16.04,16.26,16.02,16.06,441500.0,13.7175,13.9057,13.7004,13.7346,441500.0
2008-10-06 14:20:00,16.06,16.08,15.89,15.97,229800.0,13.7346,13.7517,13.5892,13.6577,229800.0
2008-10-06 14:30:00,15.97,16.17,15.94,16.02,434600.0,13.6577,13.8287,13.632,13.7004,434600.0
2008-10-06 14:40:00,15.99,16.19,15.96,16.09,529400.0,13.6748,13.8458,13.6491,13.7603,529400.0
2008-10-06 14:50:00,16.09,16.44,16.08,16.36,455100.0,13.7603,14.0596,13.7517,13.9912,455100.0
2008-10-06 15:00:00,16.37,16.39,16.22,16.38,474100.0,13.9997,14.0168,13.8715,14.0083,474100.0
2008-10-06 15:10:00,16.36,16.7,16.33,16.69,409000.0,13.9912,14.282,13.9655,14.2734,409000.0
2008-10-06 15:20:00,16.69,17.1,16.58,17.07,565400.0,14.2734,14.624,14.1793,14.5984,565400.0
2008-10-06 15:30:00,17.08,17.12,16.83,16.85,473500.0,14.6069,14.6411,14.3931,14.4102,473500.0
2008-10-06 15:40:00,16.84,17.23,16.82,17.15,329100.0,14.4017,14.7352,14.3846,14.6668,329100.0
2008-10-06 15:50:00,17.15,17.25,16.91,16.99,728200.0,14.6668,14.7523,14.4616,14.53,728200.0
2008-10-06 16:00:00,17.04,17.05,16.93,16.93,12000.0,14.5727,14.5813,14.4787,14.4787,12000.0
2008-10-06 16:10:00,16.93,16.93,16.93,16.93,0.0,14.4787,14.4787,14.4787,14.4787,0.0
2008-10-07 09:30:00,17.4,17.4,16.87,17.05,201200.0,14.8806,14.8806,14.4273,14.5813,201200.0
2008-10-07 09:40:00,17.04,17.2,16.77,16.77,311700.0,14.5727,14.7096,14.3418,14.3418,311700.0
2008-10-07 09:50:00,16.76,16.82,16.31,16.57,151800.0,14.3333,14.3846,13.9484,14.1708,151800.0
2008-10-07 10:00:00,16.57,16.7,16.28,16.53,181300.0,14.1708,14.282,13.9228,14.1366,181300.0
2008-10-07 10:10:00,16.55,16.74,16.48,16.57,125500.0,14.1537,14.3162,14.0938,14.1708,125500.0
2008-10-07 10:20:00,16.55,16.89,16.48,16.88,100200.0,14.1537,14.4444,14.0938,14.4359,100200.0
2008-10-07 10:30:00,16.87,16.93,16.68,16.8,102400.0,14.4273,14.4787,14.2649,14.3675,102400.0
2008-10-07 10:40:00,16.83,16.87,16.67,16.68,83400.0,14.3931,14.4273,14.2563,14.2649,83400.0
2008-10-07 10:50:00,16.68,16.7,16.57,16.61,52100.0,14.2649,14.282,14.1708,14.205,52100.0
2008-10-07 11:00:00,16.6,16.64,16.5,16.59,32100.0,14.1964,14.2306,14.1109,14.1879,32100.0
2008-10-07 11:10:00,16.56,16.57,16.47,16.52,30000.0,14.1622,14.1708,14.0853,14.128,30000.0
2008-10-07 11:20:00,16.51,16.61,16.35,16.51,79500.0,14.1195,14.205,13.9826,14.1195,79500.0
2008-10-07 11:30:00,16.5,16.63,16.4,16.43,71700.0,14.1109,14.2221,14.0254,14.0511,71700.0
2008-10-07 11:40:00,16.45,16.66,16.42,16.61,60900.0,14.0682,14.2478,14.0425,14.205,60900.0
2008-10-07 11:50:00,16.61,16.61,16.48,16.58,258000.0,14.205,14.205,14.0938,14.1793,258000.0
2008-10-07 12:00:00,16.59,16.65,16.48,16.48,260500.0,14.1879,14.2392,14.0938,14.0938,260500.0
2008-10-07 12:10:00,16.49,16.69,16.49,16.66,293100.0,14.1024,14.2734,14.1024,14.2478,293100.0
2008-10-07 12:20:00,16.66,16.69,16.43,16.46,268600.0,14.2478,14.2734,14.0511,14.0767,268600.0
2008-10-07 12:30:00,16.48,16.52,16.37,16.38,49500.0,14.0938,14.128,13.9997,14.0083,49500.0
2008-10-07 12:40:00,16.42,16.51,16.32,16.33,167800.0,14.0425,14.1195,13.957,13.9655,167800.0
2008-10-07 12:50:00,16.34,16.36,16.22,16.33,247200.0,13.9741,13.9912,13.8715,13.9655,247200.0
2008-10-07 13:00:00,16.34,16.5,16.33,16.46,190300.0,13.9741,14.1109,13.9655,14.0767,190300.0
2008-10-07 13:10:00,16.47,16.53,16.3,16.35,176000.0,14.0853,14.1366,13.9399,13.9826,176000.0
2008-10-07 13:20:00,16.34,16.36,16.09,16.18,175800.0,13.9741,13.9912,13.7603,13.8373,175800.0
2008-10-07 13:30:00,16.2,16.35,16.13,16.31,116800.0,13.8544,13.9826,13.7945,13.9484,116800.0
2008-10-07 13:40:00,16.29,16.29,16.02,16.04,302100.0,13.9313,13.9313,13.7004,13.7175,302100.0
2008-10-07 13:50:00,16.06,16.11,15.93,15.93,331400.0,13.7346,13.7774,13.6235,13.6235,331400.0
2008-10-07 14:00:00,15.92,16.0,15.86,15.89,487700.0,13.6149,13.6833,13.5636,13.5892,487700.0
2008-10-07 14:10:00,15.89,16.29,15.79,16.2,479900.0,13.5892,13.9313,13.5037,13.8544,479900.0
2008-10-07 14:20:00,16.21,16.38,16.1,16.19,326500.0,13.8629,14.0083,13.7688,13.8458,326500.0
2008-10-07 14:30:00,16.2,16.36,16.05,16.14,234800.0,13.8544,13.9912,13.7261,13.803,234800.0
2008-10-07 14:40:00,16.12,16.21,15.95,16.15,121800.0,13.7859,13.8629,13.6406,13.8116,121800.0
2008-10-07 14:50:00,16.09,16.12,15.92,15.95,105400.0,13.7603,13.7859,13.6149,13.6406,105400.0
2008-10-07 15:00:00,15.96,15.97,15.75,15.81,260500.0,13.6491,13.6577,13.4695,13.5208,260500.0
2008-10-07 15:10:00,15.81,15.91,15.65,15.68,200900.0,13.5208,13.6063,13.384,13.4096,200900.0
2008-10-07 15:20:00,15.66,15.71,15.54,15.67,432700.0,13.3925,13.4353,13.2899,13.4011,432700.0
2008-10-07 15:30:00,15.67,15.79,15.56,15.65,526200.0,13.4011,13.5037,13.307,13.384,526200.0
2008-10-07 15:40:00,15.65,15.7,15.5,15.51,518900.0,13.384,13.4268,13.2557,13.2643,518900.0
2008-10-07 15:50:00,15.51,15.68,15.47,15.62,1156100.0,13.2643,13.4096,13.2301,13.3583,1156100.0
2008-10-07 16:00:00,15.74,15.9,15.74,15.9,12900.0,13.461,13.5978,13.461,13.5978,12900.0
2008-10-07 16:10:00,15.93,15.93,15.6,15.6,67500.0,13.6235,13.6235,13.3412,13.3412,67500.0
2008-10-08 09:30:00,15.12,15.59,14.97,15.59,331800.0,12.9307,13.3327,12.8025,13.3327,331800.0
2008-10-08 09:40:00,15.59,15.77,15.45,15.77,689700.0,13.3327,13.4866,13.213,13.4866,689700.0
2008-10-08 09:50:00,15.78,16.24,15.76,16.2,554200.0,13.4952,13.8886,13.4781,13.8544,554200.0
2008-10-08 10:00:00,16.18,16.9,16.13,16.14,1065600.0,13.8373,14.453,13.7945,13.803,1065600.0
2008-10-08 10:10:00,16.13,16.42,15.92,15.92,373800.0,13.7945,14.0425,13.6149,13.6149,373800.0
2008-10-08 10:20:00,15.92,16.09,15.71,15.96,371500.0,13.6149,13.7603,13.4353,13.6491,371500.0
2008-10-08 10:30:00,15.95,16.1,15.66,15.84,315700.0,13.6406,13.7688,13.3925,13.5465,315700.0
2008-10-08 10:40:00,15.88,16.15,15.6,15.7,173600.0,13.5807,13.8116,13.3412,13.4268,173600.0
2008-10-08 10:50:00,15.66,16.05,15.65,15.99,199800.0,13.3925,13.7261,13.384,13.6748,199800.0
2008-10-08 11:00:00,15.97,16.06,15.73,15.94,182500.0,13.6577,13.7346,13.4524,13.632,182500.0
2008-10-08 11:10:00,15.93,15.98,15.8,15.95,114400.0,13.6235,13.6662,13.5123,13.6406,114400.0
2008-10-08 11:20:00,15.96,16.09,15.84,15.85,112000.0,13.6491,13.7603,13.5465,13.555,112000.0
2008-10-08 11:30:00,15.86,15.86,15.54,15.68,152400.0,13.5636,13.5636,13.2899,13.4096,152400.0
2008-10-08 11:40:00,15.67,15.74,15.43,15.65,122300.0,13.4011,13.461,13.1958,13.384,122300.0
2008-10-08 11:50:00,15.65,15.84,15.49,15.81,128400.0,13.384,13.5465,13.2472,13.5208,128400.0
2008-10-08 12:00:00,15.8,15.82,15.52,15.57,139300.0,13.5123,13.5294,13.2728,13.3156,139300.0
2008-10-08 12:10:00,15.57,15.64,15.47,15.53,260000.0,13.3156,13.3754,13.2301,13.2814,260000.0
2008-10-08 12:20:00,15.56,15.6,15.35,15.36,95200.0,13.307,13.3412,13.1274,13.136,95200.0
2008-10-08 12:30:00,15.36,15.49,15.27,15.39,128700.0,13.136,13.2472,13.059,13.1616,128700.0
2008-10-08 12:40:00,15.42,15.58,15.3,15.4,154900.0,13.1873,13.3241,13.0847,13.1702,154900.0
2008-10-08 12:50:00,15.39,15.56,15.38,15.51,97100.0,13.1616,13.307,13.1531,13.2643,97100.0
2008-10-08 13:00:00,15.49,15.82,15.49,15.82,208200.0,13.2472,13.5294,13.2472,13.5294,208200.0
2008-10-08 13:10:00,15.82,15.88,15.62,15.83,206300.0,13.5294,13.5807,13.3583,13.5379,206300.0
2008-10-08 13:20:00,15.85,15.91,15.59,15.61,252200.0,13.555,13.6063,13.3327,13.3498,252200.0
2008-10-08 13:30:00,15.6,15.9,15.54,15.77,201700.0,13.3412,13.5978,13.2899,13.4866,201700.0
2008-10-08 13:40:00,15.76,16.02,15.74,15.98,411800.0,13.4781,13.7004,13.461,13.6662,411800.0
2008-10-08 13:50:00,15.98,16.36,15.97,16.36,588500.0,13.6662,13.9912,13.6577,13.9912,588500.0
2008-10-08 14:00:00,16.36,16.78,16.26,16.48,1425400.0,13.9912,14.3504,13.9057,14.0938,1425400.0
2008-10-08 14:10:00,16.47,16.5,16.37,16.41,276300.0,14.0853,14.1109,13.9997,14.0339,276300.0
2008-10-08 14:20:00,16.44,16.71,16.44,16.5,481500.0,14.0596,14.2905,14.0596,14.1109,481500.0
2008-10-08 14:30:00,16.49,16.58,16.43,16.49,297500.0,14.1024,14.1793,14.0511,14.1024,297500.0
2008-10-08 14:40:00,16.49,16.53,16.3,16.36,154700.0,14.1024,14.1366,13.9399,13.9912,154700.0
2008-10-08 14:50:00,16.35,16.51,16.34,16.39,216100.0,13.9826,14.1195,13.9741,14.0168,216100.0
2008-10-08 15:00:00,16.35,16.46,16.18,16.38,251200.0,13.9826,14.0767,13.8373,14.0083,251200.0
2008-10-08 15:10:00,16.35,16.53,16.13,16.4,173400.0,13.9826,14.1366,13.7945,14.0254,173400.0
2008-10-08 15:20:00,16.4,16.43,16.25,16.33,245900.0,14.0254,14.0511,13.8971,13.9655,245900.0
2008-10-08 15:30:00,16.34,16.44,16.11,16.15,314500.0,13.9741,14.0596,13.7774,13.8116,314500.0
2008-10-08 15:40:00,16.15,16.22,16.04,16.1,353400.0,13.8116,13.8715,13.7175,13.7688,353400.0
2008-10-08 15:50:00,16.09,16.13,15.73,15.83,446400.0,13.7603,13.7945,13.4524,13.5379,446400.0
2008-10-08 16:00:00,15.5,16.15,15.4,15.4,11700.0,13.2557,13.8116,13.1702,13.1702,11700.0
2008-10-08 16:10:00,15.4,15.4,15.4,15.4,0.0,13.1702,13.1702,13.1702,13.1702,0.0
2008-10-09 09:30:00,16.0,16.25,15.89,15.93,101400.0,13.6833,13.8971,13.5892,13.6235,101400.0
2008-10-09 09:40:00,15.92,16.15,15.88,15.88,204900.0,13.6149,13.8116,13.5807,13.5807,204900.0
2008-10-09 09:50:00,15.85,16.02,15.45,15.69,157300.0,13.555,13.7004,13.213,13.4182,157300.0
2008-10-09 10:00:00,15.7,15.83,15.5,15.79,251700.0,13.4268,13.5379,13.2557,13.5037,251700.0
2008-10-09 10:10:00,15.81,15.9,15.66,15.67,100600.0,13.5208,13.5978,13.3925,13.4011,100600.0
2008-10-09 10:20:00,15.69,15.72,15.39,15.42,117100.0,13.4182,13.4439,13.1616,13.1873,117100.0
2008-10-09 10:30:00,15.42,15.5,15.28,15.29,314900.0,13.1873,13.2557,13.0676,13.0761,314900.0
2008-10-09 10:40:00,15.29,15.45,15.17,15.38,163800.0,13.0761,13.213,12.9735,13.1531,163800.0
2008-10-09 10:50:00,15.39,15.39,15.22,15.25,90500.0,13.1616,13.1616,13.0163,13.0419,90500.0
2008-10-09 11:00:00,15.26,15.34,15.03,15.31,74400.0,13.0505,13.1189,12.8538,13.0932,74400.0
2008-10-09 11:10:00,15.29,15.46,15.24,15.44,174600.0,13.0761,13.2215,13.0334,13.2044,174600.0
2008-10-09 11:20:00,15.46,15.5,15.29,15.35,239600.0,13.2215,13.2557,13.0761,13.1274,239600.0
2008-10-09 11:30:00,15.35,15.53,15.26,15.37,111700.0,13.1274,13.2814,13.0505,13.1445,111700.0
2008-10-09 11:40:00,15.37,15.6,15.37,15.59,175600.0,13.1445,13.3412,13.1445,13.3327,175600.0
2008-10-09 11:50:00,15.53,15.57,15.25,15.28,112700.0,13.2814,13.3156,13.0419,13.0676,112700.0
2008-10-09 12:00:00,15.31,15.49,15.26,15.42,169100.0,13.0932,13.2472,13.0505,13.1873,169100.0
2008-10-09 12:10:00,15.42,15.51,15.37,15.44,45100.0,13.1873,13.2643,13.1445,13.2044,45100.0
2008-10-09 12:20:00,15.39,15.44,15.27,15.27,77900.0,13.1616,13.2044,13.059,13.059,77900.0
2008-10-09 12:30:00,15.3,15.31,15.23,15.27,39700.0,13.0847,13.0932,13.0248,13.059,39700.0
2008-10-09 12:40:00,15.25,15.26,15.09,15.11,74800.0,13.0419,13.0505,12.9051,12.9222,74800.0
2008-10-09 12:50:00,15.1,15.28,15.1,15.25,51100.0,12.9136,13.0676,12.9136,13.0419,51100.0
2008-10-09 13:00:00,15.27,15.32,15.24,15.32,23500.0,13.059,13.1018,13.0334,13.1018,23500.0
2008-10-09 13:10:00,15.33,15.45,15.32,15.32,38500.0,13.1103,13.213,13.1018,13.1018,38500.0
2008-10-09 13:20:00,15.32,15.47,15.2,15.34,56100.0,13.1018,13.2301,12.9991,13.1189,56100.0
2008-10-09 13:30:00,15.37,15.5,15.31,15.36,161200.0,13.1445,13.2557,13.0932,13.136,161200.0
2008-10-09 13:40:00,15.37,15.42,15.28,15.35,46900.0,13.1445,13.1873,13.0676,13.1274,46900.0
2008-10-09 13:50:00,15.35,15.41,15.27,15.37,74000.0,13.1274,13.1787,13.059,13.1445,74000.0
2008-10-09 14:00:00,15.32,15.41,15.27,15.35,40400.0,13.1018,13.1787,13.059,13.1274,40400.0
2008-10-09 14:10:00,15.37,15.37,15.16,15.19,81200.0,13.1445,13.1445,12.9649,12.9906,81200.0
2008-10-09 14:20:00,15.18,15.22,15.11,15.16,65700.0,12.982,13.0163,12.9222,12.9649,65700.0
2008-10-09 14:30:00,15.18,15.25,15.12,15.15,39900.0,12.982,13.0419,12.9307,12.9564,39900.0
2008-10-09 14:40:00,15.16,15.25,15.11,15.12,36100.0,12.9649,13.0419,12.9222,12.9307,36100.0
2008-10-09 14:50:00,15.11,15.12,14.97,14.97,101600.0,12.9222,12.9307,12.8025,12.8025,101600.0
2008-10-09 15:00:00,14.97,14.97,14.76,14.88,244000.0,12.8025,12.8025,12.6229,12.7255,244000.0
2008-10-09 15:10:00,14.88,14.88,14.65,14.67,198700.0,12.7255,12.7255,12.5288,12.5459,198700.0
2008-10-09 15:20:00,14.67,14.79,14.58,14.58,186600.0,12.5459,12.6485,12.4689,12.4689,186600.0
2008-10-09 15:30:00,14.57,14.65,14.38,14.39,299900.0,12.4604,12.5288,12.2979,12.3064,299900.0
2008-10-09 15:40:00,14.4,14.4,14.16,14.19,326800.0,12.315,12.315,12.1097,12.1354,326800.0
2008-10-09 15:50:00,14.22,14.65,14.18,14.39,646300.0,12.161,12.5288,12.1268,12.3064,646300.0
2008-10-09 16:00:00,14.51,14.82,14.51,14.78,12900.0,12.4091,12.6742,12.4091,12.64,12900.0
2008-10-09 16:10:00,14.78,14.78,14.78,14.78,0.0,12.64,12.64,12.64,12.64,0.0
2008-10-10 09:30:00,14.0,14.01,13.22,13.59,238800.0,11.9729,11.9815,11.3058,11.6223,238800.0
2008-10-10 09:40:00,13.58,14.56,13.57,14.48,508900.0,11.6137,12.4518,11.6052,12.3834,508900.0
2008-10-10 09:50:00,14.45,14.58,14.34,14.41,213900.0,12.3577,12.4689,12.2637,12.3235,213900.0
2008-10-10 10:00:00,14.43,15.17,14.4,15.05,284400.0,12.3406,12.9735,12.315,12.8709,284400.0
2008-10-10 10:10:00,15.05,15.21,14.45,14.48,195800.0,12.8709,13.0077,12.3577,12.3834,195800.0
2008-10-10 10:20:00,14.49,14.63,14.39,14.47,180700.0,12.392,12.5117,12.3064,12.3748,180700.0
2008-10-10 10:30:00,14.47,14.48,14.2,14.28,255600.0,12.3748,12.3834,12.1439,12.2124,255600.0
2008-10-10 10:40:00,14.25,14.34,14.09,14.32,288900.0,12.1867,12.2637,12.0499,12.2466,288900.0
2008-10-10 10:50:00,14.33,14.43,14.12,14.19,396300.0,12.2551,12.3406,12.0755,12.1354,396300.0
2008-10-10 11:00:00,14.2,14.33,14.07,14.13,261400.0,12.1439,12.2551,12.0328,12.0841,261400.0
2008-10-10 11:10:00,14.16,14.21,14.0,14.0,292800.0,12.1097,12.1525,11.9729,11.9729,292800.0
2008-10-10 11:20:00,14.0,14.05,13.88,13.9,209600.0,11.9729,12.0157,11.8703,11.8874,209600.0
2008-10-10 11:30:00,13.93,14.03,13.81,13.99,241600.0,11.913,11.9986,11.8104,11.9643,241600.0
2008-10-10 11:40:00,14.0,14.09,13.97,13.98,312200.0,11.9729,12.0499,11.9472,11.9558,312200.0
2008-10-10 11:50:00,13.98,13.98,13.8,13.87,233600.0,11.9558,11.9558,11.8019,11.8617,233600.0
2008-10-10 12:00:00,13.85,14.08,13.82,13.94,170300.0,11.8446,12.0413,11.819,11.9216,170300.0
2008-10-10 12:10:00,13.94,14.09,13.9,14.03,155300.0,11.9216,12.0499,11.8874,11.9986,155300.0
2008-10-10 12:20:00,14.06,14.14,13.92,13.95,128800.0,12.0242,12.0926,11.9045,11.9301,128800.0
2008-10-10 12:30:00,13.92,13.98,13.81,13.86,213800.0,11.9045,11.9558,11.8104,11.8532,213800.0
2008-10-10 12:40:00,13.83,14.14,13.81,13.95,346200.0,11.8275,12.0926,11.8104,11.9301,346200.0
2008-10-10 12:50:00,13.94,14.02,13.91,14.0,113800.0,11.9216,11.99,11.8959,11.9729,113800.0
2008-10-10 13:00:00,14.0,14.0,13.87,13.9,112300.0,11.9729,11.9729,11.8617,11.8874,112300.0
2008-10-10 13:10:00,13.92,13.93,13.8,13.88,211800.0,11.9045,11.913,11.8019,11.8703,211800.0
2008-10-10 13:20:00,13.86,13.98,13.84,13.91,121900.0,11.8532,11.9558,11.8361,11.8959,121900.0
2008-10-10 13:30:00,13.92,13.93,13.75,13.83,239000.0,11.9045,11.913,11.7591,11.8275,239000.0
2008-10-10 13:40:00,13.83,13.83,13.61,13.63,173900.0,11.8275,11.8275,11.6394,11.6565,173900.0
2008-10-10 13:50:00,13.63,13.77,13.58,13.77,230000.0,11.6565,11.7762,11.6137,11.7762,230000.0
2008-10-10 14:00:00,13.77,14.03,13.63,14.01,227900.0,11.7762,11.9986,11.6565,11.9815,227900.0
2008-10-10 14:10:00,14.04,14.12,13.8,13.85,227400.0,12.0071,12.0755,11.8019,11.8446,227400.0
2008-10-10 14:20:00,13.85,14.02,13.76,13.82,200000.0,11.8446,11.99,11.7677,11.819,200000.0
2008-10-10 14:30:00,13.83,13.99,13.82,13.92,228800.0,11.8275,11.9643,11.819,11.9045,228800.0
2008-10-10 14:40:00,13.92,14.16,13.88,14.11,394000.0,11.9045,12.1097,11.8703,12.067,394000.0
2008-10-10 14:50:00,14.08,14.15,13.83,13.91,141700.0,12.0413,12.1012,11.8275,11.8959,141700.0
2008-10-10 15:00:00,13.9,14.23,13.89,14.11,528200.0,11.8874,12.1696,11.8788,12.067,528200.0
2008-10-10 15:10:00,14.14,14.65,14.1,14.59,425000.0,12.0926,12.5288,12.0584,12.4775,425000.0
2008-10-10 15:20:00,14.58,14.9,14.55,14.87,447100.0,12.4689,12.7426,12.4433,12.7169,447100.0
2008-10-10 15:30:00,14.85,15.15,14.8,14.98,422500.0,12.6998,12.9564,12.6571,12.811,422500.0
2008-10-10 15:40:00,14.96,14.97,14.58,14.63,287300.0,12.7939,12.8025,12.4689,12.5117,287300.0
2008-10-10 15:50:00,14.6,14.89,14.55,14.89,269500.0,12.486,12.734,12.4433,12.734,269500.0
2008-10-10 16:00:00,14.9,14.95,14.84,14.84,1500.0,12.7426,12.7853,12.6913,12.6913,1500.0
2008-10-10 16:10:00,14.84,14.84,14.84,14.84,0.0,12.6913,12.6913,12.6913,12.6913,0.0
2008-10-13 09:30:00,15.65,15.7,15.4,15.48,180400.0,13.384,13.4268,13.1702,13.2386,180400.0
2008-10-13 09:40:00,15.49,15.6,15.36,15.37,382800.0,13.2472,13.3412,13.136,13.1445,382800.0
2008-10-13 09:50:00,15.36,15.38,15.16,15.19,236500.0,13.136,13.1531,12.9649,12.9906,236500.0
2008-10-13 10:00:00,15.24,15.24,14.86,14.91,193500.0,13.0334,13.0334,12.7084,12.7511,193500.0
2008-10-13 10:10:00,14.91,15.12,14.83,15.11,211300.0,12.7511,12.9307,12.6827,12.9222,211300.0
2008-10-13 10:20:00,15.12,15.19,14.9,15.05,217500.0,12.9307,12.9906,12.7426,12.8709,217500.0
2008-10-13 10:30:00,15.03,15.15,15.01,15.14,129800.0,12.8538,12.9564,12.8367,12.9478,129800.0
2008-10-13 10:40:00,15.15,15.15,15.01,15.06,127300.0,12.9564,12.9564,12.8367,12.8794,127300.0
2008-10-13 10:50:00,15.07,15.16,15.04,15.13,75400.0,12.888,12.9649,12.8623,12.9393,75400.0
2008-10-13 11:00:00,15.11,15.2,15.08,15.17,159200.0,12.9222,12.9991,12.8965,12.9735,159200.0
2008-10-13 11:10:00,15.18,15.18,15.06,15.07,59400.0,12.982,12.982,12.8794,12.888,59400.0
2008-10-13 11:20:00,15.07,15.1,15.03,15.08,81400.0,12.888,12.9136,12.8538,12.8965,81400.0
2008-10-13 11:30:00,15.09,15.13,15.07,15.08,129200.0,12.9051,12.9393,12.888,12.8965,129200.0
2008-10-13 11:40:00,15.08,15.1,15.01,15.03,99800.0,12.8965,12.9136,12.8367,12.8538,99800.0
2008-10-13 11:50:00,15.01,15.01,14.87,14.88,139500.0,12.8367,12.8367,12.7169,12.7255,139500.0
2008-10-13 12:00:00,14.88,14.89,14.84,14.87,76000.0,12.7255,12.734,12.6913,12.7169,76000.0
2008-10-13 12:10:00,14.88,14.92,14.85,14.9,37800.0,12.7255,12.7597,12.6998,12.7426,37800.0
2008-10-13 12:20:00,14.9,14.96,14.87,14.94,56000.0,12.7426,12.7939,12.7169,12.7768,56000.0
2008-10-13 12:30:00,14.95,14.98,14.95,14.97,143500.0,12.7853,12.811,12.7853,12.8025,143500.0
2008-10-13 12:40:00,14.98,15.03,14.97,15.03,30100.0,12.811,12.8538,12.8025,12.8538,30100.0
2008-10-13 12:50:00,15.03,15.04,14.95,14.96,70600.0,12.8538,12.8623,12.7853,12.7939,70600.0
2008-10-13 13:00:00,14.98,15.03,14.97,14.99,87300.0,12.811,12.8538,12.8025,12.8196,87300.0
2008-10-13 13:10:00,14.99,15.01,14.96,14.96,56900.0,12.8196,12.8367,12.7939,12.7939,56900.0
2008-10-13 13:20:00,14.95,14.99,14.95,14.95,91300.0,12.7853,12.8196,12.7853,12.7853,91300.0
2008-10-13 13:30:00,14.95,14.99,14.95,14.99,248200.0,12.7853,12.8196,12.7853,12.8196,248200.0
2008-10-13 13:40:00,15.0,15.01,14.97,14.98,314500.0,12.8281,12.8367,12.8025,12.811,314500.0
2008-10-13 13:50:00,14.98,15.0,14.96,14.97,366000.0,12.811,12.8281,12.7939,12.8025,366000.0
2008-10-13 14:00:00,14.97,15.01,14.95,14.96,312300.0,12.8025,12.8367,12.7853,12.7939,312300.0
2008-10-13 14:10:00,14.95,14.97,14.93,14.95,132900.0,12.7853,12.8025,12.7682,12.7853,132900.0
2008-10-13 14:20:00,14.96,14.96,14.79,14.81,115900.0,12.7939,12.7939,12.6485,12.6656,115900.0
2008-10-13 14:30:00,14.81,14.9,14.79,14.89,43400.0,12.6656,12.7426,12.6485,12.734,43400.0
2008-10-13 14:40:00,14.9,14.94,14.9,14.93,124100.0,12.7426,12.7768,12.7426,12.7682,124100.0
2008-10-13 14:50:00,14.94,14.96,14.82,14.94,123000.0,12.7768,12.7939,12.6742,12.7768,123000.0
2008-10-13 15:00:00,14.94,15.04,14.93,14.99,185000.0,12.7768,12.8623,12.7682,12.8196,185000.0
2008-10-13 15:10:00,14.98,15.06,14.96,15.05,538800.0,12.811,12.8794,12.7939,12.8709,538800.0
2008-10-13 15:20:00,15.05,15.26,15.04,15.21,490400.0,12.8709,13.0505,12.8623,13.0077,490400.0
2008-10-13 15:30:00,15.22,15.26,15.14,15.24,231200.0,13.0163,13.0505,12.9478,13.0334,231200.0
2008-10-13 15:40:00,15.25,15.84,15.21,15.35,422400.0,13.0419,13.5465,13.0077,13.1274,422400.0
2008-10-13 15:50:00,15.35,15.49,15.31,15.44,463200.0,13.1274,13.2472,13.0932,13.2044,463200.0
2008-10-13 16:00:00,15.42,15.5,15.42,15.5,3200.0,13.1873,13.2557,13.1873,13.2557,3200.0
2008-10-13 16:10:00,15.5,15.5,15.5,15.5,100.0,13.2557,13.2557,13.2557,13.2557,100.0
2008-10-14 09:30:00,16.1,16.18,15.87,15.93,197200.0,13.7688,13.8373,13.5721,13.6235,197200.0
2008-10-14 09:40:00,15.92,15.92,15.51,15.65,235100.0,13.6149,13.6149,13.2643,13.384,235100.0
2008-10-14 09:50:00,15.65,15.7,15.0,15.04,398200.0,13.384,13.4268,12.8281,12.8623,398200.0
2008-10-14 10:00:00,15.04,15.44,15.04,15.42,456200.0,12.8623,13.2044,12.8623,13.1873,456200.0
2008-10-14 10:10:00,15.4,15.66,15.31,15.65,656900.0,13.1702,13.3925,13.0932,13.384,656900.0
2008-10-14 10:20:00,15.64,15.69,15.49,15.54,465600.0,13.3754,13.4182,13.2472,13.2899,465600.0
2008-10-14 10:30:00,15.54,15.58,15.48,15.5,586300.0,13.2899,13.3241,13.2386,13.2557,586300.0
2008-10-14 10:40:00,15.52,15.53,15.1,15.27,813700.0,13.2728,13.2814,12.9136,13.059,813700.0
2008-10-14 10:50:00,15.28,15.38,15.25,15.36,152900.0,13.0676,13.1531,13.0419,13.136,152900.0
2008-10-14 11:00:00,15.35,15.38,15.21,15.25,161500.0,13.1274,13.1531,13.0077,13.0419,161500.0
2008-10-14 11:10:00,15.23,15.23,15.14,15.17,157400.0,13.0248,13.0248,12.9478,12.9735,157400.0
2008-10-14 11:20:00,15.18,15.27,15.07,15.25,185500.0,12.982,13.059,12.888,13.0419,185500.0
2008-10-14 11:30:00,15.24,15.25,15.05,15.06,229200.0,13.0334,13.0419,12.8709,12.8794,229200.0
2008-10-14 11:40:00,15.07,15.18,15.04,15.17,136500.0,12.888,12.982,12.8623,12.9735,136500.0
2008-10-14 11:50:00,15.16,15.16,15.05,15.06,31700.0,12.9649,12.9649,12.8709,12.8794,31700.0
2008-10-14 12:00:00,15.04,15.05,14.94,15.02,70600.0,12.8623,12.8709,12.7768,12.8452,70600.0
2008-10-14 12:10:00,15.04,15.07,14.97,15.0,42800.0,12.8623,12.888,12.8025,12.8281,42800.0
2008-10-14 12:20:00,14.99,15.09,14.99,15.06,107500.0,12.8196,12.9051,12.8196,12.8794,107500.0
2008-10-14 12:30:00,15.07,15.11,15.03,15.11,147600.0,12.888,12.9222,12.8538,12.9222,147600.0
2008-10-14 12:40:00,15.09,15.15,15.05,15.13,72800.0,12.9051,12.9564,12.8709,12.9393,72800.0
2008-10-14 12:50:00,15.14,15.19,15.06,15.06,238100.0,12.9478,12.9906,12.8794,12.8794,238100.0
2008-10-14 13:00:00,15.06,15.13,15.04,15.1,107200.0,12.8794,12.9393,12.8623,12.9136,107200.0
2008-10-14 13:10:00,15.11,15.14,15.05,15.13,244300.0,12.9222,12.9478,12.8709,12.9393,244300.0
2008-10-14 13:20:00,15.13,15.15,15.08,15.12,46200.0,12.9393,12.9564,12.8965,12.9307,46200.0
2008-10-14 13:30:00,15.13,15.23,15.12,15.13,85300.0,12.9393,13.0248,12.9307,12.9393,85300.0
2008-10-14 13:40:00,15.12,15.23,15.12,15.18,154900.0,12.9307,13.0248,12.9307,12.982,154900.0
2008-10-14 13:50:00,15.16,15.2,15.05,15.1,161800.0,12.9649,12.9991,12.8709,12.9136,161800.0
2008-10-14 14:00:00,15.07,15.12,14.92,14.97,137800.0,12.888,12.9307,12.7597,12.8025,137800.0
2008-10-14 14:10:00,14.96,14.96,14.65,14.72,337900.0,12.7939,12.7939,12.5288,12.5886,337900.0
2008-10-14 14:20:00,14.72,14.94,14.65,14.92,232600.0,12.5886,12.7768,12.5288,12.7597,232600.0
2008-10-14 14:30:00,14.95,14.98,14.77,14.8,104000.0,12.7853,12.811,12.6314,12.6571,104000.0
2008-10-14 14:40:00,14.8,14.81,14.65,14.66,465200.0,12.6571,12.6656,12.5288,12.5373,465200.0
2008-10-14 14:50:00,14.66,14.72,14.56,14.63,180700.0,12.5373,12.5886,12.4518,12.5117,180700.0
2008-10-14 15:00:00,14.65,14.82,14.59,14.81,157700.0,12.5288,12.6742,12.4775,12.6656,157700.0
2008-10-14 15:10:00,14.81,14.93,14.73,14.82,172000.0,12.6656,12.7682,12.5972,12.6742,172000.0
2008-10-14 15:20:00,14.82,14.89,14.68,14.89,158700.0,12.6742,12.734,12.5544,12.734,158700.0
2008-10-14 15:30:00,14.92,15.1,14.73,14.74,228900.0,12.7597,12.9136,12.5972,12.6058,228900.0
2008-10-14 15:40:00,14.76,15.09,14.76,15.03,276300.0,12.6229,12.9051,12.6229,12.8538,276300.0
2008-10-14 15:50:00,15.03,15.07,14.95,15.02,267000.0,12.8538,12.888,12.7853,12.8452,267000.0
2008-10-14 16:00:00,15.02,15.02,15.02,15.02,0.0,12.8452,12.8452,12.8452,12.8452,0.0
2008-10-14 16:10:00,15.02,15.02,15.02,15.02,0.0,12.8452,12.8452,12.8452,12.8452,0.0
2008-10-15 09:30:00,14.8,14.8,14.33,14.33,389200.0,12.6571,12.6571,12.2551,12.2551,389200.0
2008-10-15 09:40:00,14.32,14.39,14.13,14.14,483500.0,12.2466,12.3064,12.0841,12.0926,483500.0
2008-10-15 09:50:00,14.16,14.31,14.07,14.16,393700.0,12.1097,12.238,12.0328,12.1097,393700.0
2008-10-15 10:00:00,14.18,14.19,14.04,14.15,247500.0,12.1268,12.1354,12.0071,12.1012,247500.0
2008-10-15 10:10:00,14.15,14.2,14.09,14.13,88000.0,12.1012,12.1439,12.0499,12.0841,88000.0
2008-10-15 10:20:00,14.13,14.24,14.11,14.21,90800.0,12.0841,12.1782,12.067,12.1525,90800.0
2008-10-15 10:30:00,14.21,14.32,14.18,14.28,130900.0,12.1525,12.2466,12.1268,12.2124,130900.0
2008-10-15 10:40:00,14.28,14.33,14.07,14.07,129600.0,12.2124,12.2551,12.0328,12.0328,129600.0
2008-10-15 10:50:00,14.07,14.14,13.99,14.01,105200.0,12.0328,12.0926,11.9643,11.9815,105200.0
2008-10-15 11:00:00,14.01,14.09,14.0,14.09,170600.0,11.9815,12.0499,11.9729,12.0499,170600.0
2008-10-15 11:10:00,14.11,14.11,14.05,14.06,181200.0,12.067,12.067,12.0157,12.0242,181200.0
2008-10-15 11:20:00,14.06,14.06,13.96,14.0,177100.0,12.0242,12.0242,11.9387,11.9729,177100.0
2008-10-15 11:30:00,14.0,14.07,13.98,14.03,80500.0,11.9729,12.0328,11.9558,11.9986,80500.0
2008-10-15 11:40:00,14.02,14.06,13.95,13.97,56800.0,11.99,12.0242,11.9301,11.9472,56800.0
2008-10-15 11:50:00,13.98,14.01,13.91,13.95,70600.0,11.9558,11.9815,11.8959,11.9301,70600.0
2008-10-15 12:00:00,13.95,13.98,13.92,13.92,37500.0,11.9301,11.9558,11.9045,11.9045,37500.0
2008-10-15 12:10:00,13.92,13.94,13.83,13.89,91100.0,11.9045,11.9216,11.8275,11.8788,91100.0
2008-10-15 12:20:00,13.86,13.94,13.8,13.88,83100.0,11.8532,11.9216,11.8019,11.8703,83100.0
2008-10-15 12:30:00,13.88,14.0,13.88,14.0,66700.0,11.8703,11.9729,11.8703,11.9729,66700.0
2008-10-15 12:40:00,14.0,14.05,13.98,14.02,84500.0,11.9729,12.0157,11.9558,11.99,84500.0
2008-10-15 12:50:00,14.02,14.06,13.98,13.98,119300.0,11.99,12.0242,11.9558,11.9558,119300.0
2008-10-15 13:00:00,13.98,14.01,13.94,13.98,127000.0,11.9558,11.9815,11.9216,11.9558,127000.0
2008-10-15 13:10:00,13.97,13.98,13.86,13.86,55800.0,11.9472,11.9558,11.8532,11.8532,55800.0
2008-10-15 13:20:00,13.86,13.95,13.85,13.91,60900.0,11.8532,11.9301,11.8446,11.8959,60900.0
2008-10-15 13:30:00,13.91,13.93,13.72,13.72,270700.0,11.8959,11.913,11.7334,11.7334,270700.0
2008-10-15 13:40:00,13.72,13.77,13.69,13.77,180800.0,11.7334,11.7762,11.7078,11.7762,180800.0
2008-10-15 13:50:00,13.76,13.76,13.64,13.68,189000.0,11.7677,11.7677,11.665,11.6992,189000.0
2008-10-15 14:00:00,13.65,13.68,13.59,13.61,79800.0,11.6736,11.6992,11.6223,11.6394,79800.0
2008-10-15 14:10:00,13.6,13.62,13.54,13.55,88000.0,11.6308,11.6479,11.5795,11.5881,88000.0
2008-10-15 14:20:00,13.55,13.75,13.54,13.7,221400.0,11.5881,11.7591,11.5795,11.7163,221400.0
2008-10-15 14:30:00,13.7,13.76,13.64,13.64,82200.0,11.7163,11.7677,11.665,11.665,82200.0
2008-10-15 14:40:00,13.68,13.82,13.67,13.8,149200.0,11.6992,11.819,11.6907,11.8019,149200.0
2008-10-15 14:50:00,13.8,13.82,13.58,13.62,243500.0,11.8019,11.819,11.6137,11.6479,243500.0
2008-10-15 15:00:00,13.62,13.78,13.48,13.77,536800.0,11.6479,11.7848,11.5282,11.7762,536800.0
2008-10-15 15:10:00,13.78,13.88,13.75,13.83,825400.0,11.7848,11.8703,11.7591,11.8275,825400.0
2008-10-15 15:20:00,13.83,14.01,13.8,13.86,563700.0,11.8275,11.9815,11.8019,11.8532,563700.0
2008-10-15 15:30:00,13.87,13.98,13.81,13.95,1107700.0,11.8617,11.9558,11.8104,11.9301,1107700.0
2008-10-15 15:40:00,13.95,14.02,13.86,13.88,431900.0,11.9301,11.99,11.8532,11.8703,431900.0
2008-10-15 15:50:00,13.88,13.91,13.87,13.88,814200.0,11.8703,11.8959,11.8617,11.8703,814200.0
2008-10-15 16:00:00,13.87,13.9,13.87,13.9,12100.0,11.8617,11.8874,11.8617,11.8874,12100.0
2008-10-15 16:10:00,13.9,13.9,13.9,13.9,0.0,11.8874,11.8874,11.8874,11.8874,0.0
2008-10-16 09:30:00,14.2,14.2,13.57,14.07,55900.0,12.1439,12.1439,11.6052,12.0328,55900.0
2008-10-16 09:40:00,14.1,14.32,14.01,14.27,152500.0,12.0584,12.2466,11.9815,12.2038,152500.0
2008-10-16 09:50:00,14.27,14.32,13.9,14.05,139200.0,12.2038,12.2466,11.8874,12.0157,139200.0
2008-10-16 10:00:00,14.04,14.04,13.71,13.72,228400.0,12.0071,12.0071,11.7249,11.7334,228400.0
2008-10-16 10:10:00,13.72,13.74,13.39,13.45,166900.0,11.7334,11.7505,11.4512,11.5025,166900.0
2008-10-16 10:20:00,13.43,13.68,13.4,13.41,132400.0,11.4854,11.6992,11.4598,11.4683,132400.0
2008-10-16 10:30:00,13.41,13.42,13.14,13.22,217900.0,11.4683,11.4769,11.2374,11.3058,217900.0
2008-10-16 10:40:00,13.23,13.43,13.16,13.43,234600.0,11.3144,11.4854,11.2545,11.4854,234600.0
2008-10-16 10:50:00,13.44,13.47,13.19,13.19,161500.0,11.494,11.5196,11.2802,11.2802,161500.0
2008-10-16 11:00:00,13.2,13.2,13.0,13.0,261400.0,11.2887,11.2887,11.1177,11.1177,261400.0
2008-10-16 11:10:00,13.01,13.12,12.95,13.12,147000.0,11.1262,11.2203,11.0749,11.2203,147000.0
2008-10-16 11:20:00,13.1,13.26,13.09,13.14,75900.0,11.2032,11.34,11.1947,11.2374,75900.0
2008-10-16 11:30:00,13.14,13.42,13.14,13.32,79900.0,11.2374,11.4769,11.2374,11.3914,79900.0
2008-10-16 11:40:00,13.32,13.52,13.28,13.43,76300.0,11.3914,11.5624,11.3572,11.4854,76300.0
2008-10-16 11:50:00,13.4,13.6,13.28,13.44,106500.0,11.4598,11.6308,11.3572,11.494,106500.0
2008-10-16 12:00:00,13.44,13.53,13.28,13.38,152300.0,11.494,11.571,11.3572,11.4427,152300.0
2008-10-16 12:10:00,13.42,13.81,13.41,13.58,69400.0,11.4769,11.8104,11.4683,11.6137,69400.0
2008-10-16 12:20:00,13.58,13.82,13.58,13.68,234400.0,11.6137,11.819,11.6137,11.6992,234400.0
2008-10-16 12:30:00,13.68,13.82,13.65,13.82,445700.0,11.6992,11.819,11.6736,11.819,445700.0
2008-10-16 12:40:00,13.81,13.87,13.63,13.76,315900.0,11.8104,11.8617,11.6565,11.7677,315900.0
2008-10-16 12:50:00,13.78,13.82,13.6,13.64,56200.0,11.7848,11.819,11.6308,11.665,56200.0
2008-10-16 13:00:00,13.62,13.72,13.46,13.48,183400.0,11.6479,11.7334,11.5111,11.5282,183400.0
2008-10-16 13:10:00,13.49,13.64,13.47,13.51,153900.0,11.5367,11.665,11.5196,11.5538,153900.0
2008-10-16 13:20:00,13.51,13.65,13.47,13.51,154400.0,11.5538,11.6736,11.5196,11.5538,154400.0
2008-10-16 13:30:00,13.49,13.56,13.31,13.36,132200.0,11.5367,11.5966,11.3828,11.4256,132200.0
2008-10-16 13:40:00,13.35,13.47,13.32,13.42,144600.0,11.417,11.5196,11.3914,11.4769,144600.0
2008-10-16 13:50:00,13.44,13.69,13.38,13.61,111200.0,11.494,11.7078,11.4427,11.6394,111200.0
2008-10-16 14:00:00,13.62,13.66,13.44,13.46,104600.0,11.6479,11.6821,11.494,11.5111,104600.0
2008-10-16 14:10:00,13.46,13.52,13.38,13.43,95000.0,11.5111,11.5624,11.4427,11.4854,95000.0
2008-10-16 14:20:00,13.43,13.48,13.32,13.41,93300.0,11.4854,11.5282,11.3914,11.4683,93300.0
2008-10-16 14:30:00,13.42,13.53,13.33,13.52,113500.0,11.4769,11.571,11.3999,11.5624,113500.0
2008-10-16 14:40:00,13.53,13.73,13.46,13.72,103500.0,11.571,11.742,11.5111,11.7334,103500.0
2008-10-16 14:50:00,13.72,13.77,13.56,13.63,114500.0,11.7334,11.7762,11.5966,11.6565,114500.0
2008-10-16 15:00:00,13.64,13.95,13.56,13.95,160800.0,11.665,11.9301,11.5966,11.9301,160800.0
2008-10-16 15:10:00,13.94,14.04,13.87,13.95,346800.0,11.9216,12.0071,11.8617,11.9301,346800.0
2008-10-16 15:20:00,13.95,14.06,13.89,14.05,241500.0,11.9301,12.0242,11.8788,12.0157,241500.0
2008-10-16 15:30:00,14.05,14.24,14.03,14.21,297500.0,12.0157,12.1782,11.9986,12.1525,297500.0
2008-10-16 15:40:00,14.22,14.44,14.2,14.44,295200.0,12.161,12.3492,12.1439,12.3492,295200.0
2008-10-16 15:50:00,14.44,14.45,14.28,14.3,437700.0,12.3492,12.3577,12.2124,12.2295,437700.0
2008-10-16 16:00:00,14.0,14.3,13.93,14.3,800.0,11.9729,12.2295,11.913,12.2295,800.0
2008-10-16 16:10:00,14.3,14.3,14.3,14.3,0.0,12.2295,12.2295,12.2295,12.2295,0.0
2008-10-17 09:30:00,14.07,14.07,13.69,13.7,56900.0,12.0328,12.0328,11.7078,11.7163,56900.0
2008-10-17 09:40:00,13.73,13.86,13.7,13.71,400600.0,11.742,11.8532,11.7163,11.7249,400600.0
2008-10-17 09:50:00,13.7,13.98,13.66,13.98,515700.0,11.7163,11.9558,11.6821,11.9558,515700.0
2008-10-17 10:00:00,13.97,14.06,13.86,13.93,182700.0,11.9472,12.0242,11.8532,11.913,182700.0
2008-10-17 10:10:00,13.92,13.94,13.81,13.92,131300.0,11.9045,11.9216,11.8104,11.9045,131300.0
2008-10-17 10:20:00,13.94,13.94,13.8,13.92,93200.0,11.9216,11.9216,11.8019,11.9045,93200.0
2008-10-17 10:30:00,13.91,13.91,13.76,13.87,239700.0,11.8959,11.8959,11.7677,11.8617,239700.0
2008-10-17 10:40:00,13.85,14.06,13.82,14.06,81700.0,11.8446,12.0242,11.819,12.0242,81700.0
2008-10-17 10:50:00,14.07,14.09,13.95,14.02,88100.0,12.0328,12.0499,11.9301,11.99,88100.0
2008-10-17 11:00:00,14.02,14.22,14.02,14.13,134100.0,11.99,12.161,11.99,12.0841,134100.0
2008-10-17 11:10:00,14.11,14.12,13.96,13.96,188100.0,12.067,12.0755,11.9387,11.9387,188100.0
2008-10-17 11:20:00,13.97,13.99,13.88,13.92,249300.0,11.9472,11.9643,11.8703,11.9045,249300.0
2008-10-17 11:30:00,13.91,13.93,13.82,13.85,108100.0,11.8959,11.913,11.819,11.8446,108100.0
2008-10-17 11:40:00,13.85,13.92,13.84,13.9,92600.0,11.8446,11.9045,11.8361,11.8874,92600.0
2008-10-17 11:50:00,13.89,13.92,13.88,13.88,71100.0,11.8788,11.9045,11.8703,11.8703,71100.0
2008-10-17 12:00:00,13.88,13.92,13.86,13.88,55000.0,11.8703,11.9045,11.8532,11.8703,55000.0
2008-10-17 12:10:00,13.89,13.97,13.89,13.96,78300.0,11.8788,11.9472,11.8788,11.9387,78300.0
2008-10-17 12:20:00,13.97,14.03,13.93,13.97,157800.0,11.9472,11.9986,11.913,11.9472,157800.0
2008-10-17 12:30:00,13.96,14.0,13.91,13.99,115300.0,11.9387,11.9729,11.8959,11.9643,115300.0
2008-10-17 12:40:00,14.0,14.12,13.99,14.1,170100.0,11.9729,12.0755,11.9643,12.0584,170100.0
2008-10-17 12:50:00,14.11,14.24,14.08,14.22,169100.0,12.067,12.1782,12.0413,12.161,169100.0
2008-10-17 13:00:00,14.22,14.3,14.16,14.17,102400.0,12.161,12.2295,12.1097,12.1183,102400.0
2008-10-17 13:10:00,14.17,14.2,14.09,14.17,180500.0,12.1183,12.1439,12.0499,12.1183,180500.0
2008-10-17 13:20:00,14.17,14.31,14.17,14.3,168800.0,12.1183,12.238,12.1183,12.2295,168800.0
2008-10-17 13:30:00,14.3,14.57,14.3,14.57,196500.0,12.2295,12.4604,12.2295,12.4604,196500.0
2008-10-17 13:40:00,14.57,14.62,14.38,14.41,84200.0,12.4604,12.5031,12.2979,12.3235,84200.0
2008-10-17 13:50:00,14.4,14.47,14.28,14.37,109100.0,12.315,12.3748,12.2124,12.2893,109100.0
2008-10-17 14:00:00,14.38,14.49,14.34,14.34,113900.0,12.2979,12.392,12.2637,12.2637,113900.0
2008-10-17 14:10:00,14.35,14.42,14.31,14.33,90800.0,12.2722,12.3321,12.238,12.2551,90800.0
2008-10-17 14:20:00,14.32,14.33,14.17,14.26,118500.0,12.2466,12.2551,12.1183,12.1953,118500.0
2008-10-17 14:30:00,14.27,14.39,14.17,14.17,267000.0,12.2038,12.3064,12.1183,12.1183,267000.0
2008-10-17 14:40:00,14.17,14.41,14.08,14.39,209400.0,12.1183,12.3235,12.0413,12.3064,209400.0
2008-10-17 14:50:00,14.4,14.41,14.25,14.29,241500.0,12.315,12.3235,12.1867,12.2209,241500.0
2008-10-17 15:00:00,14.32,14.47,14.28,14.37,228000.0,12.2466,12.3748,12.2124,12.2893,228000.0
2008-10-17 15:10:00,14.36,14.37,14.18,14.18,151000.0,12.2808,12.2893,12.1268,12.1268,151000.0
2008-10-17 15:20:00,14.17,14.31,14.08,14.28,250700.0,12.1183,12.238,12.0413,12.2124,250700.0
2008-10-17 15:30:00,14.28,14.35,14.14,14.18,289200.0,12.2124,12.2722,12.0926,12.1268,289200.0
2008-10-17 15:40:00,14.19,14.36,14.17,14.23,311200.0,12.1354,12.2808,12.1183,12.1696,311200.0
2008-10-17 15:50:00,14.23,14.26,14.03,14.04,355200.0,12.1696,12.1953,11.9986,12.0071,355200.0
2008-10-17 16:00:00,14.08,14.18,13.65,13.68,17500.0,12.0413,12.1268,11.6736,11.6992,17500.0
2008-10-17 16:10:00,13.66,13.72,13.61,13.61,12500.0,11.6821,11.7334,11.6394,11.6394,12500.0
2008-10-20 09:30:00,14.41,14.41,14.1,14.21,135000.0,12.3235,12.3235,12.0584,12.1525,135000.0
2008-10-20 09:40:00,14.26,14.34,14.13,14.33,188300.0,12.1953,12.2637,12.0841,12.2551,188300.0
2008-10-20 09:50:00,14.35,14.48,14.34,14.44,178000.0,12.2722,12.3834,12.2637,12.3492,178000.0
2008-10-20 10:00:00,14.46,14.57,14.36,14.4,164900.0,12.3663,12.4604,12.2808,12.315,164900.0
2008-10-20 10:10:00,14.39,14.44,14.25,14.34,222600.0,12.3064,12.3492,12.1867,12.2637,222600.0
2008-10-20 10:20:00,14.35,14.38,14.22,14.22,84300.0,12.2722,12.2979,12.161,12.161,84300.0
2008-10-20 10:30:00,14.22,14.37,14.21,14.31,98700.0,12.161,12.2893,12.1525,12.238,98700.0
2008-10-20 10:40:00,14.32,14.32,14.25,14.3,74200.0,12.2466,12.2466,12.1867,12.2295,74200.0
2008-10-20 10:50:00,14.32,14.33,14.12,14.19,97700.0,12.2466,12.2551,12.0755,12.1354,97700.0
2008-10-20 11:00:00,14.19,14.2,13.98,13.98,111800.0,12.1354,12.1439,11.9558,11.9558,111800.0
2008-10-20 11:10:00,13.98,14.08,13.94,14.05,74500.0,11.9558,12.0413,11.9216,12.0157,74500.0
2008-10-20 11:20:00,14.07,14.1,14.03,14.09,34000.0,12.0328,12.0584,11.9986,12.0499,34000.0
2008-10-20 11:30:00,14.1,14.16,14.05,14.08,94800.0,12.0584,12.1097,12.0157,12.0413,94800.0
2008-10-20 11:40:00,14.06,14.21,14.03,14.2,126700.0,12.0242,12.1525,11.9986,12.1439,126700.0
2008-10-20 11:50:00,14.18,14.29,14.18,14.21,49400.0,12.1268,12.2209,12.1268,12.1525,49400.0
2008-10-20 12:00:00,14.2,14.21,14.14,14.18,46400.0,12.1439,12.1525,12.0926,12.1268,46400.0
2008-10-20 12:10:00,14.17,14.31,14.17,14.28,138800.0,12.1183,12.238,12.1183,12.2124,138800.0
2008-10-20 12:20:00,14.25,14.3,14.23,14.27,122200.0,12.1867,12.2295,12.1696,12.2038,122200.0
2008-10-20 12:30:00,14.27,14.37,14.25,14.34,63100.0,12.2038,12.2893,12.1867,12.2637,63100.0
2008-10-20 12:40:00,14.34,14.4,14.27,14.39,89600.0,12.2637,12.315,12.2038,12.3064,89600.0
2008-10-20 12:50:00,14.38,14.43,14.35,14.39,195100.0,12.2979,12.3406,12.2722,12.3064,195100.0
2008-10-20 13:00:00,14.39,14.39,14.3,14.33,71100.0,12.3064,12.3064,12.2295,12.2551,71100.0
2008-10-20 13:10:00,14.33,14.39,14.33,14.39,63000.0,12.2551,12.3064,12.2551,12.3064,63000.0
2008-10-20 13:20:00,14.4,14.5,14.38,14.49,110800.0,12.315,12.4005,12.2979,12.392,110800.0
2008-10-20 13:30:00,14.49,14.56,14.49,14.51,190200.0,12.392,12.4518,12.392,12.4091,190200.0
2008-10-20 13:40:00,14.51,14.7,14.48,14.7,221100.0,12.4091,12.5715,12.3834,12.5715,221100.0
2008-10-20 13:50:00,14.68,14.68,14.57,14.57,174700.0,12.5544,12.5544,12.4604,12.4604,174700.0
2008-10-20 14:00:00,14.57,14.69,14.54,14.65,110500.0,12.4604,12.563,12.4347,12.5288,110500.0
2008-10-20 14:10:00,14.66,14.7,14.58,14.61,232500.0,12.5373,12.5715,12.4689,12.4946,232500.0
2008-10-20 14:20:00,14.61,14.65,14.57,14.6,140500.0,12.4946,12.5288,12.4604,12.486,140500.0
2008-10-20 14:30:00,14.59,14.65,14.52,14.65,169800.0,12.4775,12.5288,12.4176,12.5288,169800.0
2008-10-20 14:40:00,14.66,14.79,14.64,14.76,92600.0,12.5373,12.6485,12.5202,12.6229,92600.0
2008-10-20 14:50:00,14.73,14.76,14.64,14.75,85400.0,12.5972,12.6229,12.5202,12.6143,85400.0
2008-10-20 15:00:00,14.75,14.81,14.68,14.77,145300.0,12.6143,12.6656,12.5544,12.6314,145300.0
2008-10-20 15:10:00,14.79,14.86,14.74,14.85,138100.0,12.6485,12.7084,12.6058,12.6998,138100.0
2008-10-20 15:20:00,14.85,14.87,14.79,14.83,110500.0,12.6998,12.7169,12.6485,12.6827,110500.0
2008-10-20 15:30:00,14.83,14.92,14.77,14.89,312100.0,12.6827,12.7597,12.6314,12.734,312100.0
2008-10-20 15:40:00,14.89,14.92,14.77,14.8,271500.0,12.734,12.7597,12.6314,12.6571,271500.0
2008-10-20 15:50:00,14.8,14.88,14.63,14.7,289600.0,12.6571,12.7255,12.5117,12.5715,289600.0
2008-10-20 16:00:00,14.7,14.7,14.7,14.7,0.0,12.5715,12.5715,12.5715,12.5715,0.0
2008-10-20 16:10:00,14.7,14.7,14.7,14.7,0.0,12.5715,12.5715,12.5715,12.5715,0.0
2008-10-21 09:30:00,14.51,14.79,14.45,14.74,122900.0,12.4091,12.6485,12.3577,12.6058,122900.0
2008-10-21 09:40:00,14.73,14.91,14.7,14.8,78100.0,12.5972,12.7511,12.5715,12.6571,78100.0
2008-10-21 09:50:00,14.8,14.84,14.71,14.84,85500.0,12.6571,12.6913,12.5801,12.6913,85500.0
2008-10-21 10:00:00,14.85,15.05,14.78,15.01,158700.0,12.6998,12.8709,12.64,12.8367,158700.0
2008-10-21 10:10:00,15.03,15.13,14.93,15.1,142600.0,12.8538,12.9393,12.7682,12.9136,142600.0
2008-10-21 10:20:00,15.1,15.11,14.97,14.99,58400.0,12.9136,12.9222,12.8025,12.8196,58400.0
2008-10-21 10:30:00,14.97,14.97,14.8,14.92,128900.0,12.8025,12.8025,12.6571,12.7597,128900.0
2008-10-21 10:40:00,14.93,15.02,14.92,14.94,117300.0,12.7682,12.8452,12.7597,12.7768,117300.0
2008-10-21 10:50:00,14.95,14.95,14.87,14.9,38100.0,12.7853,12.7853,12.7169,12.7426,38100.0
2008-10-21 11:00:00,14.89,14.95,14.87,14.89,56700.0,12.734,12.7853,12.7169,12.734,56700.0
2008-10-21 11:10:00,14.9,14.92,14.87,14.88,33300.0,12.7426,12.7597,12.7169,12.7255,33300.0
2008-10-21 11:20:00,14.88,14.88,14.84,14.84,55200.0,12.7255,12.7255,12.6913,12.6913,55200.0
2008-10-21 11:30:00,14.85,14.89,14.84,14.88,31400.0,12.6998,12.734,12.6913,12.7255,31400.0
2008-10-21 11:40:00,14.88,14.91,14.76,14.76,44200.0,12.7255,12.7511,12.6229,12.6229,44200.0
2008-10-21 11:50:00,14.76,14.77,14.65,14.66,223500.0,12.6229,12.6314,12.5288,12.5373,223500.0
2008-10-21 12:00:00,14.66,14.73,14.6,14.67,72800.0,12.5373,12.5972,12.486,12.5459,72800.0
2008-10-21 12:10:00,14.67,14.71,14.59,14.63,55200.0,12.5459,12.5801,12.4775,12.5117,55200.0
2008-10-21 12:20:00,14.65,14.69,14.6,14.64,91800.0,12.5288,12.563,12.486,12.5202,91800.0
2008-10-21 12:30:00,14.64,14.71,14.61,14.69,73500.0,12.5202,12.5801,12.4946,12.563,73500.0
2008-10-21 12:40:00,14.7,14.7,14.58,14.62,60500.0,12.5715,12.5715,12.4689,12.5031,60500.0
2008-10-21 12:50:00,14.62,14.64,14.49,14.5,108600.0,12.5031,12.5202,12.392,12.4005,108600.0
2008-10-21 13:00:00,14.49,14.57,14.46,14.53,148000.0,12.392,12.4604,12.3663,12.4262,148000.0
2008-10-21 13:10:00,14.53,14.55,14.49,14.52,24500.0,12.4262,12.4433,12.392,12.4176,24500.0
2008-10-21 13:20:00,14.54,14.65,14.54,14.58,45200.0,12.4347,12.5288,12.4347,12.4689,45200.0
2008-10-21 13:30:00,14.57,14.61,14.53,14.6,79100.0,12.4604,12.4946,12.4262,12.486,79100.0
2008-10-21 13:40:00,14.6,14.63,14.55,14.57,58000.0,12.486,12.5117,12.4433,12.4604,58000.0
2008-10-21 13:50:00,14.54,14.56,14.48,14.52,40300.0,12.4347,12.4518,12.3834,12.4176,40300.0
2008-10-21 14:00:00,14.53,14.58,14.5,14.52,42400.0,12.4262,12.4689,12.4005,12.4176,42400.0
2008-10-21 14:10:00,14.53,14.61,14.51,14.58,91600.0,12.4262,12.4946,12.4091,12.4689,91600.0
2008-10-21 14:20:00,14.59,14.62,14.55,14.6,59600.0,12.4775,12.5031,12.4433,12.486,59600.0
2008-10-21 14:30:00,14.62,14.64,14.54,14.59,106100.0,12.5031,12.5202,12.4347,12.4775,106100.0
2008-10-21 14:40:00,14.58,14.68,14.58,14.61,147800.0,12.4689,12.5544,12.4689,12.4946,147800.0
2008-10-21 14:50:00,14.61,14.63,14.54,14.57,84900.0,12.4946,12.5117,12.4347,12.4604,84900.0
2008-10-21 15:00:00,14.58,14.67,14.52,14.54,157200.0,12.4689,12.5459,12.4176,12.4347,157200.0
2008-10-21 15:10:00,14.54,14.58,14.37,14.38,271900.0,12.4347,12.4689,12.2893,12.2979,271900.0
2008-10-21 15:20:00,14.37,14.4,14.27,14.3,199200.0,12.2893,12.315,12.2038,12.2295,199200.0
2008-10-21 15:30:00,14.3,14.37,14.25,14.34,254200.0,12.2295,12.2893,12.1867,12.2637,254200.0
2008-10-21 15:40:00,14.33,14.39,14.2,14.24,288500.0,12.2551,12.3064,12.1439,12.1782,288500.0
2008-10-21 15:50:00,14.24,14.36,14.24,14.26,309600.0,12.1782,12.2808,12.1782,12.1953,309600.0
2008-10-21 16:00:00,14.26,14.26,14.26,14.26,0.0,12.1953,12.1953,12.1953,12.1953,0.0
2008-10-21 16:10:00,14.26,14.26,14.26,14.26,0.0,12.1953,12.1953,12.1953,12.1953,0.0
2008-10-22 09:30:00,13.64,14.05,13.63,13.86,73200.0,11.665,12.0157,11.6565,11.8532,73200.0
2008-10-22 09:40:00,13.86,14.03,13.85,13.96,98700.0,11.8532,11.9986,11.8446,11.9387,98700.0
2008-10-22 09:50:00,13.95,13.97,13.8,13.86,150700.0,11.9301,11.9472,11.8019,11.8532,150700.0
2008-10-22 10:00:00,13.82,13.95,13.82,13.9,205800.0,11.819,11.9301,11.819,11.8874,205800.0
2008-10-22 10:10:00,13.91,14.06,13.91,13.94,553400.0,11.8959,12.0242,11.8959,11.9216,553400.0
2008-10-22 10:20:00,13.95,14.01,13.93,13.97,250500.0,11.9301,11.9815,11.913,11.9472,250500.0
2008-10-22 10:30:00,13.97,14.11,13.94,14.11,217100.0,11.9472,12.067,11.9216,12.067,217100.0
2008-10-22 10:40:00,14.1,14.34,14.1,14.28,197100.0,12.0584,12.2637,12.0584,12.2124,197100.0
2008-10-22 10:50:00,14.27,14.35,14.2,14.25,340500.0,12.2038,12.2722,12.1439,12.1867,340500.0
2008-10-22 11:00:00,14.24,14.24,14.11,14.16,129100.0,12.1782,12.1782,12.067,12.1097,129100.0
2008-10-22 11:10:00,14.17,14.25,14.17,14.22,129500.0,12.1183,12.1867,12.1183,12.161,129500.0
2008-10-22 11:20:00,14.21,14.21,14.1,14.12,161700.0,12.1525,12.1525,12.0584,12.0755,161700.0
2008-10-22 11:30:00,14.12,14.21,14.07,14.11,80800.0,12.0755,12.1525,12.0328,12.067,80800.0
2008-10-22 11:40:00,14.11,14.24,14.09,14.21,148300.0,12.067,12.1782,12.0499,12.1525,148300.0
2008-10-22 11:50:00,14.2,14.21,14.1,14.11,96000.0,12.1439,12.1525,12.0584,12.067,96000.0
2008-10-22 12:00:00,14.1,14.12,14.05,14.08,54000.0,12.0584,12.0755,12.0157,12.0413,54000.0
2008-10-22 12:10:00,14.06,14.11,14.04,14.11,48900.0,12.0242,12.067,12.0071,12.067,48900.0
2008-10-22 12:20:00,14.13,14.17,14.08,14.1,79600.0,12.0841,12.1183,12.0413,12.0584,79600.0
2008-10-22 12:30:00,14.09,14.12,14.06,14.11,38100.0,12.0499,12.0755,12.0242,12.067,38100.0
2008-10-22 12:40:00,14.11,14.12,14.06,14.07,32200.0,12.067,12.0755,12.0242,12.0328,32200.0
2008-10-22 12:50:00,14.08,14.12,14.06,14.08,35000.0,12.0413,12.0755,12.0242,12.0413,35000.0
2008-10-22 13:00:00,14.07,14.07,13.95,13.97,62900.0,12.0328,12.0328,11.9301,11.9472,62900.0
2008-10-22 13:10:00,13.96,13.96,13.84,13.88,77000.0,11.9387,11.9387,11.8361,11.8703,77000.0
2008-10-22 13:20:00,13.87,13.87,13.68,13.77,356900.0,11.8617,11.8617,11.6992,11.7762,356900.0
2008-10-22 13:30:00,13.77,13.77,13.65,13.65,127100.0,11.7762,11.7762,11.6736,11.6736,127100.0
2008-10-22 13:40:00,13.65,13.72,13.64,13.71,173500.0,11.6736,11.7334,11.665,11.7249,173500.0
2008-10-22 13:50:00,13.72,13.72,13.63,13.66,130100.0,11.7334,11.7334,11.6565,11.6821,130100.0
2008-10-22 14:00:00,13.67,13.69,13.59,13.59,55300.0,11.6907,11.7078,11.6223,11.6223,55300.0
2008-10-22 14:10:00,13.59,13.67,13.57,13.67,31000.0,11.6223,11.6907,11.6052,11.6907,31000.0
2008-10-22 14:20:00,13.67,13.75,13.66,13.73,68700.0,11.6907,11.7591,11.6821,11.742,68700.0
2008-10-22 14:30:00,13.73,13.73,13.63,13.65,58300.0,11.742,11.742,11.6565,11.6736,58300.0
2008-10-22 14:40:00,13.64,13.65,13.57,13.6,46200.0,11.665,11.6736,11.6052,11.6308,46200.0
2008-10-22 14:50:00,13.6,13.64,13.54,13.64,68900.0,11.6308,11.665,11.5795,11.665,68900.0
2008-10-22 15:00:00,13.64,13.68,13.6,13.65,85500.0,11.665,11.6992,11.6308,11.6736,85500.0
2008-10-22 15:10:00,13.66,13.66,13.57,13.57,193000.0,11.6821,11.6821,11.6052,11.6052,193000.0
2008-10-22 15:20:00,13.56,13.62,13.53,13.53,255900.0,11.5966,11.6479,11.571,11.571,255900.0
2008-10-22 15:30:00,13.53,13.53,13.41,13.42,325100.0,11.571,11.571,11.4683,11.4769,325100.0
2008-10-22 15:40:00,13.41,13.49,13.31,13.45,553500.0,11.4683,11.5367,11.3828,11.5025,553500.0
2008-10-22 15:50:00,13.45,13.76,13.45,13.74,740700.0,11.5025,11.7677,11.5025,11.7505,740700.0
2008-10-22 16:00:00,13.66,13.75,13.66,13.75,23500.0,11.6821,11.7591,11.6821,11.7591,23500.0
2008-10-22 16:10:00,13.75,13.75,13.75,13.75,0.0,11.7591,11.7591,11.7591,11.7591,0.0
2008-10-23 09:30:00,13.94,13.99,13.33,13.34,283800.0,11.9216,11.9643,11.3999,11.4085,283800.0
2008-10-23 09:40:00,13.36,13.42,13.07,13.09,305300.0,11.4256,11.4769,11.1776,11.1947,305300.0
2008-10-23 09:50:00,13.07,13.17,13.01,13.13,281500.0,11.1776,11.2631,11.1262,11.2289,281500.0
2008-10-23 10:00:00,13.13,13.23,13.12,13.15,144200.0,11.2289,11.3144,11.2203,11.246,144200.0
2008-10-23 10:10:00,13.14,13.21,13.04,13.05,248900.0,11.2374,11.2973,11.1519,11.1605,248900.0
2008-10-23 10:20:00,13.05,13.08,12.85,12.88,334300.0,11.1605,11.1861,10.9894,11.0151,334300.0
2008-10-23 10:30:00,12.88,12.98,12.79,12.98,262100.0,11.0151,11.1006,10.9381,11.1006,262100.0
2008-10-23 10:40:00,12.98,13.26,12.98,13.17,297100.0,11.1006,11.34,11.1006,11.2631,297100.0
2008-10-23 10:50:00,13.18,13.22,13.08,13.2,289700.0,11.2716,11.3058,11.1861,11.2887,289700.0
2008-10-23 11:00:00,13.2,13.22,13.05,13.07,155500.0,11.2887,11.3058,11.1605,11.1776,155500.0
2008-10-23 11:10:00,13.08,13.1,12.99,12.99,151300.0,11.1861,11.2032,11.1091,11.1091,151300.0
2008-10-23 11:20:00,13.0,13.0,12.87,12.88,283900.0,11.1177,11.1177,11.0065,11.0151,283900.0
2008-10-23 11:30:00,12.89,12.96,12.86,12.96,265300.0,11.0236,11.0835,10.998,11.0835,265300.0
2008-10-23 11:40:00,12.94,12.94,12.75,12.78,282600.0,11.0664,11.0664,10.9039,10.9295,282600.0
2008-10-23 11:50:00,12.78,12.83,12.67,12.67,369800.0,10.9295,10.9723,10.8355,10.8355,369800.0
2008-10-23 12:00:00,12.67,12.68,12.56,12.56,231200.0,10.8355,10.844,10.7414,10.7414,231200.0
2008-10-23 12:10:00,12.56,12.6,12.48,12.49,304000.0,10.7414,10.7756,10.673,10.6815,304000.0
2008-10-23 12:20:00,12.49,12.53,12.42,12.45,141700.0,10.6815,10.7157,10.6217,10.6473,141700.0
2008-10-23 12:30:00,12.46,12.5,12.35,12.36,280700.0,10.6559,10.6901,10.5618,10.5704,280700.0
2008-10-23 12:40:00,12.37,12.5,12.33,12.43,122200.0,10.5789,10.6901,10.5447,10.6302,122200.0
2008-10-23 12:50:00,12.43,12.43,12.3,12.3,201800.0,10.6302,10.6302,10.519,10.519,201800.0
2008-10-23 13:00:00,12.3,12.34,12.18,12.24,167500.0,10.519,10.5533,10.4164,10.4677,167500.0
2008-10-23 13:10:00,12.24,12.34,12.21,12.33,215700.0,10.4677,10.5533,10.4421,10.5447,215700.0
2008-10-23 13:20:00,12.33,12.33,12.12,12.12,304600.0,10.5447,10.5447,10.3651,10.3651,304600.0
2008-10-23 13:30:00,12.12,12.13,11.95,11.96,212400.0,10.3651,10.3737,10.2197,10.2283,212400.0
2008-10-23 13:40:00,11.98,12.05,11.93,11.97,308700.0,10.2454,10.3052,10.2026,10.2368,308700.0
2008-10-23 13:50:00,11.96,12.12,11.89,12.04,308200.0,10.2283,10.3651,10.1684,10.2967,308200.0
2008-10-23 14:00:00,12.03,12.03,11.84,11.94,270700.0,10.2881,10.2881,10.1257,10.2112,270700.0
2008-10-23 14:10:00,11.95,11.95,11.74,11.76,314800.0,10.2197,10.2197,10.0401,10.0572,314800.0
2008-10-23 14:20:00,11.75,11.86,11.61,11.85,365300.0,10.0487,10.1428,9.929,10.1342,365300.0
2008-10-23 14:30:00,11.85,12.12,11.78,12.12,332800.0,10.1342,10.3651,10.0743,10.3651,332800.0
2008-10-23 14:40:00,12.14,12.14,11.88,11.9,401500.0,10.3822,10.3822,10.1599,10.177,401500.0
2008-10-23 14:50:00,11.91,11.97,11.86,11.95,157400.0,10.1855,10.2368,10.1428,10.2197,157400.0
2008-10-23 15:00:00,11.97,12.24,11.91,12.24,325900.0,10.2368,10.4677,10.1855,10.4677,325900.0
2008-10-23 15:10:00,12.23,12.41,12.15,12.17,448900.0,10.4592,10.6131,10.3908,10.4079,448900.0
2008-10-23 15:20:00,12.17,12.31,12.13,12.21,412900.0,10.4079,10.5276,10.3737,10.4421,412900.0
2008-10-23 15:30:00,12.21,12.24,12.05,12.13,343400.0,10.4421,10.4677,10.3052,10.3737,343400.0
2008-10-23 15:40:00,12.13,12.68,12.12,12.66,665900.0,10.3737,10.844,10.3651,10.8269,665900.0
2008-10-23 15:50:00,12.56,12.71,12.56,12.69,462300.0,10.7414,10.8697,10.7414,10.8526,462300.0
2008-10-23 16:00:00,12.69,12.83,12.5,12.74,8400.0,10.8526,10.9723,10.6901,10.8953,8400.0
2008-10-23 16:10:00,12.7,12.7,12.7,12.7,200.0,10.8611,10.8611,10.8611,10.8611,200.0
2008-10-24 09:30:00,11.5,11.83,11.35,11.7,188100.0,9.8349,10.1171,9.7066,10.0059,188100.0
2008-10-24 09:40:00,11.71,11.98,11.65,11.98,225300.0,10.0145,10.2454,9.9632,10.2454,225300.0
2008-10-24 09:50:00,12.0,12.31,11.96,12.15,203800.0,10.2625,10.5276,10.2283,10.3908,203800.0
2008-10-24 10:00:00,12.16,12.42,12.15,12.3,760100.0,10.3993,10.6217,10.3908,10.519,760100.0
2008-10-24 10:10:00,12.28,12.31,12.16,12.27,328600.0,10.5019,10.5276,10.3993,10.4934,328600.0
2008-10-24 10:20:00,12.27,12.33,12.09,12.28,175600.0,10.4934,10.5447,10.3395,10.5019,175600.0
2008-10-24 10:30:00,12.24,12.5,12.18,12.5,354300.0,10.4677,10.6901,10.4164,10.6901,354300.0
2008-10-24 10:40:00,12.5,12.59,12.42,12.53,138600.0,10.6901,10.7671,10.6217,10.7157,138600.0
2008-10-24 10:50:00,12.55,12.67,12.54,12.61,225500.0,10.7329,10.8355,10.7243,10.7842,225500.0
2008-10-24 11:00:00,12.61,12.66,12.5,12.5,211600.0,10.7842,10.8269,10.6901,10.6901,211600.0
2008-10-24 11:10:00,12.5,12.52,12.42,12.49,116700.0,10.6901,10.7072,10.6217,10.6815,116700.0
2008-10-24 11:20:00,12.49,12.72,12.47,12.67,210300.0,10.6815,10.8782,10.6644,10.8355,210300.0
2008-10-24 11:30:00,12.67,12.76,12.56,12.76,80000.0,10.8355,10.9124,10.7414,10.9124,80000.0
2008-10-24 11:40:00,12.75,12.76,12.61,12.64,94000.0,10.9039,10.9124,10.7842,10.8098,94000.0
2008-10-24 11:50:00,12.65,12.65,12.46,12.55,154500.0,10.8184,10.8184,10.6559,10.7329,154500.0
2008-10-24 12:00:00,12.55,12.55,12.42,12.51,108800.0,10.7329,10.7329,10.6217,10.6986,108800.0
2008-10-24 12:10:00,12.5,12.55,12.47,12.48,66500.0,10.6901,10.7329,10.6644,10.673,66500.0
2008-10-24 12:20:00,12.48,12.53,12.4,12.4,44400.0,10.673,10.7157,10.6046,10.6046,44400.0
2008-10-24 12:30:00,12.4,12.41,12.35,12.38,52900.0,10.6046,10.6131,10.5618,10.5875,52900.0
2008-10-24 12:40:00,12.37,12.37,12.24,12.27,100400.0,10.5789,10.5789,10.4677,10.4934,100400.0
2008-10-24 12:50:00,12.28,12.39,12.28,12.33,49500.0,10.5019,10.596,10.5019,10.5447,49500.0
2008-10-24 13:00:00,12.34,12.39,12.34,12.36,39100.0,10.5533,10.596,10.5533,10.5704,39100.0
2008-10-24 13:10:00,12.35,12.46,12.34,12.44,46600.0,10.5618,10.6559,10.5533,10.6388,46600.0
2008-10-24 13:20:00,12.43,12.47,12.36,12.36,75200.0,10.6302,10.6644,10.5704,10.5704,75200.0
2008-10-24 13:30:00,12.37,12.37,12.27,12.29,54500.0,10.5789,10.5789,10.4934,10.5105,54500.0
2008-10-24 13:40:00,12.28,12.3,12.07,12.08,204400.0,10.5019,10.519,10.3224,10.3309,204400.0
2008-10-24 13:50:00,12.08,12.24,12.07,12.11,125500.0,10.3309,10.4677,10.3224,10.3566,125500.0
2008-10-24 14:00:00,12.11,12.14,12.04,12.09,75900.0,10.3566,10.3822,10.2967,10.3395,75900.0
2008-10-24 14:10:00,12.11,12.2,12.1,12.2,93100.0,10.3566,10.4335,10.348,10.4335,93100.0
2008-10-24 14:20:00,12.19,12.19,12.09,12.14,104800.0,10.425,10.425,10.3395,10.3822,104800.0
2008-10-24 14:30:00,12.13,12.32,12.13,12.29,134300.0,10.3737,10.5362,10.3737,10.5105,134300.0
2008-10-24 14:40:00,12.28,12.37,12.18,12.2,117200.0,10.5019,10.5789,10.4164,10.4335,117200.0
2008-10-24 14:50:00,12.2,12.39,12.19,12.38,127900.0,10.4335,10.596,10.425,10.5875,127900.0
2008-10-24 15:00:00,12.36,12.55,12.36,12.43,313300.0,10.5704,10.7329,10.5704,10.6302,313300.0
2008-10-24 15:10:00,12.44,12.53,12.29,12.29,148900.0,10.6388,10.7157,10.5105,10.5105,148900.0
2008-10-24 15:20:00,12.28,12.48,12.26,12.44,130100.0,10.5019,10.673,10.4848,10.6388,130100.0
2008-10-24 15:30:00,12.44,12.44,12.17,12.2,324500.0,10.6388,10.6388,10.4079,10.4335,324500.0
2008-10-24 15:40:00,12.21,12.4,12.21,12.38,209400.0,10.4421,10.6046,10.4421,10.5875,209400.0
2008-10-24 15:50:00,12.38,12.45,12.26,12.29,204900.0,10.5875,10.6473,10.4848,10.5105,204900.0
2008-10-24 16:00:00,12.32,12.32,12.32,12.32,200.0,10.5362,10.5362,10.5362,10.5362,200.0
2008-10-24 16:10:00,12.24,12.24,12.24,12.24,200.0,10.4677,10.4677,10.4677,10.4677,200.0
2008-10-27 09:30:00,11.86,12.26,11.86,12.25,88100.0,10.1428,10.4848,10.1428,10.4763,88100.0
2008-10-27 09:40:00,12.24,12.58,12.2,12.2,228600.0,10.4677,10.7585,10.4335,10.4335,228600.0
2008-10-27 09:50:00,12.2,12.42,12.2,12.4,56500.0,10.4335,10.6217,10.4335,10.6046,56500.0
2008-10-27 10:00:00,12.41,12.65,12.41,12.45,327700.0,10.6131,10.8184,10.6131,10.6473,327700.0
2008-10-27 10:10:00,12.47,12.53,12.37,12.38,203900.0,10.6644,10.7157,10.5789,10.5875,203900.0
2008-10-27 10:20:00,12.37,12.44,12.32,12.38,128000.0,10.5789,10.6388,10.5362,10.5875,128000.0
2008-10-27 10:30:00,12.38,12.39,12.2,12.25,128200.0,10.5875,10.596,10.4335,10.4763,128200.0
2008-10-27 10:40:00,12.26,12.28,12.17,12.26,29800.0,10.4848,10.5019,10.4079,10.4848,29800.0
2008-10-27 10:50:00,12.27,12.36,12.24,12.36,67300.0,10.4934,10.5704,10.4677,10.5704,67300.0
2008-10-27 11:00:00,12.35,12.39,12.28,12.38,114000.0,10.5618,10.596,10.5019,10.5875,114000.0
2008-10-27 11:10:00,12.39,12.59,12.37,12.37,105300.0,10.596,10.7671,10.5789,10.5789,105300.0
2008-10-27 11:20:00,12.38,12.39,12.25,12.3,29900.0,10.5875,10.596,10.4763,10.519,29900.0
2008-10-27 11:30:00,12.29,12.32,12.23,12.29,49100.0,10.5105,10.5362,10.4592,10.5105,49100.0
2008-10-27 11:40:00,12.29,12.37,12.25,12.25,25600.0,10.5105,10.5789,10.4763,10.4763,25600.0
2008-10-27 11:50:00,12.24,12.29,12.2,12.23,46300.0,10.4677,10.5105,10.4335,10.4592,46300.0
2008-10-27 12:00:00,12.25,12.34,12.25,12.34,33600.0,10.4763,10.5533,10.4763,10.5533,33600.0
2008-10-27 12:10:00,12.35,12.39,12.26,12.27,47200.0,10.5618,10.596,10.4848,10.4934,47200.0
2008-10-27 12:20:00,12.28,12.32,12.24,12.24,36200.0,10.5019,10.5362,10.4677,10.4677,36200.0
2008-10-27 12:30:00,12.24,12.34,12.22,12.32,22500.0,10.4677,10.5533,10.4506,10.5362,22500.0
2008-10-27 12:40:00,12.33,12.4,12.28,12.31,57600.0,10.5447,10.6046,10.5019,10.5276,57600.0
2008-10-27 12:50:00,12.3,12.4,12.3,12.4,57700.0,10.519,10.6046,10.519,10.6046,57700.0
2008-10-27 13:00:00,12.39,12.4,12.31,12.31,51100.0,10.596,10.6046,10.5276,10.5276,51100.0
2008-10-27 13:10:00,12.31,12.33,12.26,12.32,32900.0,10.5276,10.5447,10.4848,10.5362,32900.0
2008-10-27 13:20:00,12.33,12.44,12.31,12.44,103600.0,10.5447,10.6388,10.5276,10.6388,103600.0
2008-10-27 13:30:00,12.43,12.45,12.35,12.36,43200.0,10.6302,10.6473,10.5618,10.5704,43200.0
2008-10-27 13:40:00,12.37,12.43,12.36,12.41,60300.0,10.5789,10.6302,10.5704,10.6131,60300.0
2008-10-27 13:50:00,12.41,12.41,12.29,12.29,15600.0,10.6131,10.6131,10.5105,10.5105,15600.0
2008-10-27 14:00:00,12.3,12.3,12.25,12.3,32400.0,10.519,10.519,10.4763,10.519,32400.0
2008-10-27 14:10:00,12.29,12.32,12.14,12.14,113600.0,10.5105,10.5362,10.3822,10.3822,113600.0
2008-10-27 14:20:00,12.15,12.18,12.02,12.02,109600.0,10.3908,10.4164,10.2796,10.2796,109600.0
2008-10-27 14:30:00,12.01,12.05,11.99,12.0,78000.0,10.271,10.3052,10.2539,10.2625,78000.0
2008-10-27 14:40:00,11.98,12.08,11.97,12.03,58400.0,10.2454,10.3309,10.2368,10.2881,58400.0
2008-10-27 14:50:00,12.0,12.04,11.95,11.96,40600.0,10.2625,10.2967,10.2197,10.2283,40600.0
2008-10-27 15:00:00,11.96,12.07,11.96,12.04,42200.0,10.2283,10.3224,10.2283,10.2967,42200.0
2008-10-27 15:10:00,12.04,12.19,12.04,12.09,81600.0,10.2967,10.425,10.2967,10.3395,81600.0
2008-10-27 15:20:00,12.1,12.11,12.01,12.06,80100.0,10.348,10.3566,10.271,10.3138,80100.0
2008-10-27 15:30:00,12.07,12.13,11.96,12.03,114300.0,10.3224,10.3737,10.2283,10.2881,114300.0
2008-10-27 15:40:00,12.03,12.03,11.94,11.98,209700.0,10.2881,10.2881,10.2112,10.2454,209700.0
2008-10-27 15:50:00,12.0,12.01,11.78,11.78,284800.0,10.2625,10.271,10.0743,10.0743,284800.0
2008-10-27 16:00:00,12.04,12.04,11.77,11.77,6200.0,10.2967,10.2967,10.0658,10.0658,6200.0
2008-10-27 16:10:00,11.77,11.77,11.77,11.77,0.0,10.0658,10.0658,10.0658,10.0658,0.0
2008-10-28 09:30:00,12.05,12.22,12.0,12.01,64200.0,10.3052,10.4506,10.2625,10.271,64200.0
2008-10-28 09:40:00,12.01,12.2,12.0,12.15,159500.0,10.271,10.4335,10.2625,10.3908,159500.0
2008-10-28 09:50:00,12.14,12.14,11.95,11.96,61900.0,10.3822,10.3822,10.2197,10.2283,61900.0
2008-10-28 10:00:00,11.96,11.96,11.69,11.73,273300.0,10.2283,10.2283,9.9974,10.0316,273300.0
2008-10-28 10:10:00,11.73,11.76,11.52,11.52,80700.0,10.0316,10.0572,9.852,9.852,80700.0
2008-10-28 10:20:00,11.52,11.57,11.46,11.46,159000.0,9.852,9.8947,9.8007,9.8007,159000.0
2008-10-28 10:30:00,11.46,11.47,11.36,11.36,280800.0,9.8007,9.8092,9.7152,9.7152,280800.0
2008-10-28 10:40:00,11.36,11.36,11.26,11.27,193500.0,9.7152,9.7152,9.6296,9.6382,193500.0
2008-10-28 10:50:00,11.26,11.27,11.01,11.05,298700.0,9.6296,9.6382,9.4158,9.45,298700.0
2008-10-28 11:00:00,11.05,11.17,11.05,11.1,179600.0,9.45,9.5527,9.45,9.4928,179600.0
2008-10-28 11:10:00,11.1,11.21,11.09,11.19,187100.0,9.4928,9.5869,9.4842,9.5698,187100.0
2008-10-28 11:20:00,11.18,11.2,11.13,11.2,44000.0,9.5612,9.5783,9.5185,9.5783,44000.0
2008-10-28 11:30:00,11.2,11.3,11.19,11.3,94000.0,9.5783,9.6638,9.5698,9.6638,94000.0
2008-10-28 11:40:00,11.29,11.33,11.25,11.25,137100.0,9.6553,9.6895,9.6211,9.6211,137100.0
2008-10-28 11:50:00,11.24,11.26,11.19,11.19,40000.0,9.6125,9.6296,9.5698,9.5698,40000.0
2008-10-28 12:00:00,11.19,11.2,11.07,11.11,195000.0,9.5698,9.5783,9.4671,9.5014,195000.0
2008-10-28 12:10:00,11.12,11.16,11.12,11.13,40700.0,9.5099,9.5441,9.5099,9.5185,40700.0
2008-10-28 12:20:00,11.12,11.12,11.05,11.05,101000.0,9.5099,9.5099,9.45,9.45,101000.0
2008-10-28 12:30:00,11.04,11.15,11.04,11.13,41600.0,9.4415,9.5356,9.4415,9.5185,41600.0
2008-10-28 12:40:00,11.13,11.22,11.13,11.21,56400.0,9.5185,9.5954,9.5185,9.5869,56400.0
2008-10-28 12:50:00,11.22,11.27,11.21,11.27,48900.0,9.5954,9.6382,9.5869,9.6382,48900.0
2008-10-28 13:00:00,11.26,11.43,11.25,11.4,220200.0,9.6296,9.775,9.6211,9.7494,220200.0
2008-10-28 13:10:00,11.39,11.45,11.35,11.36,119100.0,9.7408,9.7921,9.7066,9.7152,119100.0
2008-10-28 13:20:00,11.36,11.37,11.28,11.29,60300.0,9.7152,9.7237,9.6467,9.6553,60300.0
2008-10-28 13:30:00,11.29,11.29,11.23,11.24,53400.0,9.6553,9.6553,9.604,9.6125,53400.0
2008-10-28 13:40:00,11.25,11.27,11.24,11.25,30900.0,9.6211,9.6382,9.6125,9.6211,30900.0
2008-10-28 13:50:00,11.25,11.25,11.12,11.17,137600.0,9.6211,9.6211,9.5099,9.5527,137600.0
2008-10-28 14:00:00,11.16,11.23,11.15,11.21,256800.0,9.5441,9.604,9.5356,9.5869,256800.0
2008-10-28 14:10:00,11.2,11.29,11.19,11.27,231300.0,9.5783,9.6553,9.5698,9.6382,231300.0
2008-10-28 14:20:00,11.26,11.38,11.26,11.36,102900.0,9.6296,9.7323,9.6296,9.7152,102900.0
2008-10-28 14:30:00,11.37,11.52,11.37,11.44,160200.0,9.7237,9.852,9.7237,9.7836,160200.0
2008-10-28 14:40:00,11.45,11.65,11.43,11.61,217700.0,9.7921,9.9632,9.775,9.929,217700.0
2008-10-28 14:50:00,11.63,11.91,11.61,11.9,533200.0,9.9461,10.1855,9.929,10.177,533200.0
2008-10-28 15:00:00,11.91,11.96,11.85,11.87,354900.0,10.1855,10.2283,10.1342,10.1513,354900.0
2008-10-28 15:10:00,11.87,12.23,11.87,12.23,767900.0,10.1513,10.4592,10.1513,10.4592,767900.0
2008-10-28 15:20:00,12.22,12.3,12.18,12.23,170300.0,10.4506,10.519,10.4164,10.4592,170300.0
2008-10-28 15:30:00,12.21,12.26,12.09,12.2,396800.0,10.4421,10.4848,10.3395,10.4335,396800.0
2008-10-28 15:40:00,12.21,12.27,12.17,12.25,387000.0,10.4421,10.4934,10.4079,10.4763,387000.0
2008-10-28 15:50:00,12.25,12.46,12.24,12.45,409700.0,10.4763,10.6559,10.4677,10.6473,409700.0
2008-10-28 16:00:00,12.11,12.5,12.11,12.5,44400.0,10.3566,10.6901,10.3566,10.6901,44400.0
2008-10-28 16:10:00,12.5,12.5,12.5,12.5,2800.0,10.6901,10.6901,10.6901,10.6901,2800.0
2008-10-29 09:30:00,12.31,12.55,12.3,12.36,250000.0,10.5276,10.7329,10.519,10.5704,250000.0
2008-10-29 09:40:00,12.37,12.5,12.34,12.38,212800.0,10.5789,10.6901,10.5533,10.5875,212800.0
2008-10-29 09:50:00,12.38,12.46,12.33,12.4,348600.0,10.5875,10.6559,10.5447,10.6046,348600.0
2008-10-29 10:00:00,12.39,12.49,12.34,12.49,295500.0,10.596,10.6815,10.5533,10.6815,295500.0
2008-10-29 10:10:00,12.49,12.57,12.45,12.53,491800.0,10.6815,10.75,10.6473,10.7157,491800.0
2008-10-29 10:20:00,12.53,12.65,12.48,12.62,578200.0,10.7157,10.8184,10.673,10.7927,578200.0
2008-10-29 10:30:00,12.61,12.66,12.53,12.54,627200.0,10.7842,10.8269,10.7157,10.7243,627200.0
2008-10-29 10:40:00,12.54,12.56,12.45,12.45,315200.0,10.7243,10.7414,10.6473,10.6473,315200.0
2008-10-29 10:50:00,12.45,12.48,12.35,12.43,450300.0,10.6473,10.673,10.5618,10.6302,450300.0
2008-10-29 11:00:00,12.42,12.58,12.41,12.57,422300.0,10.6217,10.7585,10.6131,10.75,422300.0
2008-10-29 11:10:00,12.56,12.71,12.56,12.71,529200.0,10.7414,10.8697,10.7414,10.8697,529200.0
2008-10-29 11:20:00,12.71,12.86,12.71,12.82,546200.0,10.8697,10.998,10.8697,10.9638,546200.0
2008-10-29 11:30:00,12.82,12.94,12.82,12.94,339000.0,10.9638,11.0664,10.9638,11.0664,339000.0
2008-10-29 11:40:00,12.93,12.94,12.87,12.93,229500.0,11.0578,11.0664,11.0065,11.0578,229500.0
2008-10-29 11:50:00,12.91,12.95,12.89,12.94,47100.0,11.0407,11.0749,11.0236,11.0664,47100.0
2008-10-29 12:00:00,12.95,12.96,12.88,12.92,94400.0,11.0749,11.0835,11.0151,11.0493,94400.0
2008-10-29 12:10:00,12.91,12.91,12.84,12.86,149000.0,11.0407,11.0407,10.9809,10.998,149000.0
2008-10-29 12:20:00,12.86,12.97,12.86,12.96,33500.0,10.998,11.092,10.998,11.0835,33500.0
2008-10-29 12:30:00,12.96,13.08,12.96,13.06,200700.0,11.0835,11.1861,11.0835,11.169,200700.0
2008-10-29 12:40:00,13.06,13.08,13.03,13.08,225600.0,11.169,11.1861,11.1433,11.1861,225600.0
2008-10-29 12:50:00,13.09,13.17,13.07,13.14,599500.0,11.1947,11.2631,11.1776,11.2374,599500.0
2008-10-29 13:00:00,13.15,13.19,13.1,13.11,116500.0,11.246,11.2802,11.2032,11.2118,116500.0
2008-10-29 13:10:00,13.11,13.13,13.06,13.06,213800.0,11.2118,11.2289,11.169,11.169,213800.0
2008-10-29 13:20:00,13.06,13.19,13.05,13.17,140100.0,11.169,11.2802,11.1605,11.2631,140100.0
2008-10-29 13:30:00,13.17,13.39,13.17,13.34,350300.0,11.2631,11.4512,11.2631,11.4085,350300.0
2008-10-29 13:40:00,13.33,13.33,13.23,13.27,236300.0,11.3999,11.3999,11.3144,11.3486,236300.0
2008-10-29 13:50:00,13.28,13.32,13.19,13.19,200600.0,11.3572,11.3914,11.2802,11.2802,200600.0
2008-10-29 14:00:00,13.2,13.24,13.08,13.14,225200.0,11.2887,11.3229,11.1861,11.2374,225200.0
2008-10-29 14:10:00,13.12,13.2,12.78,13.17,302000.0,11.2203,11.2887,10.9295,11.2631,302000.0
2008-10-29 14:20:00,13.16,13.3,12.99,13.11,353900.0,11.2545,11.3743,11.1091,11.2118,353900.0
2008-10-29 14:30:00,13.13,13.15,12.87,13.15,372200.0,11.2289,11.246,11.0065,11.246,372200.0
2008-10-29 14:40:00,13.16,13.37,13.16,13.35,477700.0,11.2545,11.4341,11.2545,11.417,477700.0
2008-10-29 14:50:00,13.35,13.35,13.15,13.24,227000.0,11.417,11.417,11.246,11.3229,227000.0
2008-10-29 15:00:00,13.25,13.27,13.05,13.07,288300.0,11.3315,11.3486,11.1605,11.1776,288300.0
2008-10-29 15:10:00,13.06,13.37,12.98,13.37,377200.0,11.169,11.4341,11.1006,11.4341,377200.0
2008-10-29 15:20:00,13.38,13.47,13.35,13.35,233000.0,11.4427,11.5196,11.417,11.417,233000.0
2008-10-29 15:30:00,13.36,13.41,13.15,13.21,268300.0,11.4256,11.4683,11.246,11.2973,268300.0
2008-10-29 15:40:00,13.21,13.39,13.2,13.3,340300.0,11.2973,11.4512,11.2887,11.3743,340300.0
2008-10-29 15:50:00,13.31,13.34,12.88,12.94,707300.0,11.3828,11.4085,11.0151,11.0664,707300.0
2008-10-29 16:00:00,12.92,13.04,12.87,12.91,292500.0,11.0493,11.1519,11.0065,11.0407,292500.0
2008-10-29 16:10:00,12.95,12.95,12.95,12.95,100.0,11.0749,11.0749,11.0749,11.0749,100.0
2008-10-30 09:30:00,13.45,13.47,13.3,13.37,145300.0,11.5025,11.5196,11.3743,11.4341,145300.0
2008-10-30 09:40:00,13.39,13.59,13.34,13.52,228100.0,11.4512,11.6223,11.4085,11.5624,228100.0
2008-10-30 09:50:00,13.51,13.52,13.35,13.39,106700.0,11.5538,11.5624,11.417,11.4512,106700.0
2008-10-30 10:00:00,13.41,13.59,13.4,13.56,249200.0,11.4683,11.6223,11.4598,11.5966,249200.0
2008-10-30 10:10:00,13.57,13.6,13.42,13.42,170200.0,11.6052,11.6308,11.4769,11.4769,170200.0
2008-10-30 10:20:00,13.43,13.5,13.31,13.31,250500.0,11.4854,11.5453,11.3828,11.3828,250500.0
2008-10-30 10:30:00,13.32,13.37,13.25,13.26,189200.0,11.3914,11.4341,11.3315,11.34,189200.0
2008-10-30 10:40:00,13.25,13.25,13.12,13.18,91100.0,11.3315,11.3315,11.2203,11.2716,91100.0
2008-10-30 10:50:00,13.17,13.35,13.17,13.27,155300.0,11.2631,11.417,11.2631,11.3486,155300.0
2008-10-30 11:00:00,13.27,13.43,13.27,13.32,124500.0,11.3486,11.4854,11.3486,11.3914,124500.0
2008-10-30 11:10:00,13.32,13.37,13.18,13.23,55500.0,11.3914,11.4341,11.2716,11.3144,55500.0
2008-10-30 11:20:00,13.23,13.25,13.17,13.18,23900.0,11.3144,11.3315,11.2631,11.2716,23900.0
2008-10-30 11:30:00,13.19,13.23,13.1,13.17,55100.0,11.2802,11.3144,11.2032,11.2631,55100.0
2008-10-30 11:40:00,13.17,13.18,13.05,13.08,47700.0,11.2631,11.2716,11.1605,11.1861,47700.0
2008-10-30 11:50:00,13.08,13.13,13.02,13.12,62500.0,11.1861,11.2289,11.1348,11.2203,62500.0
2008-10-30 12:00:00,13.11,13.2,13.08,13.11,72000.0,11.2118,11.2887,11.1861,11.2118,72000.0
2008-10-30 12:10:00,13.09,13.11,13.03,13.1,41300.0,11.1947,11.2118,11.1433,11.2032,41300.0
2008-10-30 12:20:00,13.11,13.15,13.1,13.15,22900.0,11.2118,11.246,11.2032,11.246,22900.0
2008-10-30 12:30:00,13.15,13.27,13.15,13.25,52700.0,11.246,11.3486,11.246,11.3315,52700.0
2008-10-30 12:40:00,13.26,13.27,13.18,13.22,58200.0,11.34,11.3486,11.2716,11.3058,58200.0
2008-10-30 12:50:00,13.21,13.21,13.16,13.16,13100.0,11.2973,11.2973,11.2545,11.2545,13100.0
2008-10-30 13:00:00,13.15,13.28,13.14,13.28,21800.0,11.246,11.3572,11.2374,11.3572,21800.0
2008-10-30 13:10:00,13.29,13.33,13.28,13.3,86400.0,11.3657,11.3999,11.3572,11.3743,86400.0
2008-10-30 13:20:00,13.3,13.3,13.18,13.18,17400.0,11.3743,11.3743,11.2716,11.2716,17400.0
2008-10-30 13:30:00,13.18,13.23,13.18,13.22,40700.0,11.2716,11.3144,11.2716,11.3058,40700.0
2008-10-30 13:40:00,13.22,13.24,13.14,13.18,19800.0,11.3058,11.3229,11.2374,11.2716,19800.0
2008-10-30 13:50:00,13.19,13.27,13.19,13.27,29500.0,11.2802,11.3486,11.2802,11.3486,29500.0
2008-10-30 14:00:00,13.25,13.34,13.25,13.31,32600.0,11.3315,11.4085,11.3315,11.3828,32600.0
2008-10-30 14:10:00,13.31,13.33,13.23,13.24,31900.0,11.3828,11.3999,11.3144,11.3229,31900.0
2008-10-30 14:20:00,13.26,13.37,13.23,13.32,37900.0,11.34,11.4341,11.3144,11.3914,37900.0
2008-10-30 14:30:00,13.33,13.38,13.28,13.29,38100.0,11.3999,11.4427,11.3572,11.3657,38100.0
2008-10-30 14:40:00,13.31,13.37,13.24,13.37,28200.0,11.3828,11.4341,11.3229,11.4341,28200.0
2008-10-30 14:50:00,13.37,13.39,13.31,13.39,143600.0,11.4341,11.4512,11.3828,11.4512,143600.0
2008-10-30 15:00:00,13.4,13.49,13.36,13.44,81000.0,11.4598,11.5367,11.4256,11.494,81000.0
2008-10-30 15:10:00,13.44,13.49,13.29,13.34,129900.0,11.494,11.5367,11.3657,11.4085,129900.0
2008-10-30 15:20:00,13.34,13.44,13.27,13.42,85200.0,11.4085,11.494,11.3486,11.4769,85200.0
2008-10-30 15:30:00,13.41,13.42,13.2,13.27,223800.0,11.4683,11.4769,11.2887,11.3486,223800.0
2008-10-30 15:40:00,13.26,13.32,13.15,13.26,217800.0,11.34,11.3914,11.246,11.34,217800.0
2008-10-30 15:50:00,13.26,13.4,13.23,13.38,497400.0,11.34,11.4598,11.3144,11.4427,497400.0
2008-10-30 16:00:00,13.37,13.41,13.37,13.41,11800.0,11.4341,11.4683,11.4341,11.4683,11800.0
2008-10-30 16:10:00,13.35,13.35,13.35,13.35,300.0,11.417,11.417,11.417,11.417,300.0
2008-10-31 09:30:00,13.36,13.42,13.13,13.15,61200.0,11.4256,11.4769,11.2289,11.246,61200.0
2008-10-31 09:40:00,13.15,13.21,12.97,12.98,105200.0,11.246,11.2973,11.092,11.1006,105200.0
2008-10-31 09:50:00,12.98,13.17,12.98,13.17,58300.0,11.1006,11.2631,11.1006,11.2631,58300.0
2008-10-31 10:00:00,13.18,13.38,13.17,13.37,125900.0,11.2716,11.4427,11.2631,11.4341,125900.0
2008-10-31 10:10:00,13.37,13.43,13.33,13.39,78100.0,11.4341,11.4854,11.3999,11.4512,78100.0
2008-10-31 10:20:00,13.4,13.43,13.38,13.43,94000.0,11.4598,11.4854,11.4427,11.4854,94000.0
2008-10-31 10:30:00,13.42,13.54,13.42,13.5,49500.0,11.4769,11.5795,11.4769,11.5453,49500.0
2008-10-31 10:40:00,13.5,13.5,13.42,13.48,114100.0,11.5453,11.5453,11.4769,11.5282,114100.0
2008-10-31 10:50:00,13.47,13.54,13.45,13.53,85300.0,11.5196,11.5795,11.5025,11.571,85300.0
2008-10-31 11:00:00,13.52,13.64,13.52,13.62,92500.0,11.5624,11.665,11.5624,11.6479,92500.0
2008-10-31 11:10:00,13.63,13.73,13.61,13.72,103400.0,11.6565,11.742,11.6394,11.7334,103400.0
2008-10-31 11:20:00,13.73,13.73,13.65,13.67,48200.0,11.742,11.742,11.6736,11.6907,48200.0
2008-10-31 11:30:00,13.67,13.78,13.67,13.77,52500.0,11.6907,11.7848,11.6907,11.7762,52500.0
2008-10-31 11:40:00,13.78,13.84,13.74,13.75,54400.0,11.7848,11.8361,11.7505,11.7591,54400.0
2008-10-31 11:50:00,13.75,13.85,13.74,13.84,44700.0,11.7591,11.8446,11.7505,11.8361,44700.0
2008-10-31 12:00:00,13.84,13.84,13.78,13.81,27100.0,11.8361,11.8361,11.7848,11.8104,27100.0
2008-10-31 12:10:00,13.81,13.83,13.74,13.75,37100.0,11.8104,11.8275,11.7505,11.7591,37100.0
2008-10-31 12:20:00,13.76,13.85,13.76,13.83,168300.0,11.7677,11.8446,11.7677,11.8275,168300.0
2008-10-31 12:30:00,13.84,13.84,13.74,13.76,53000.0,11.8361,11.8361,11.7505,11.7677,53000.0
2008-10-31 12:40:00,13.75,13.83,13.75,13.82,22500.0,11.7591,11.8275,11.7591,11.819,22500.0
2008-10-31 12:50:00,13.82,13.84,13.8,13.84,15700.0,11.819,11.8361,11.8019,11.8361,15700.0
2008-10-31 13:00:00,13.83,13.97,13.83,13.92,110300.0,11.8275,11.9472,11.8275,11.9045,110300.0
2008-10-31 13:10:00,13.92,14.01,13.92,14.0,87200.0,11.9045,11.9815,11.9045,11.9729,87200.0
2008-10-31 13:20:00,14.0,14.15,13.99,14.09,142900.0,11.9729,12.1012,11.9643,12.0499,142900.0
2008-10-31 13:30:00,14.09,14.13,14.07,14.09,97500.0,12.0499,12.0841,12.0328,12.0499,97500.0
2008-10-31 13:40:00,14.1,14.12,14.06,14.08,43800.0,12.0584,12.0755,12.0242,12.0413,43800.0
2008-10-31 13:50:00,14.08,14.1,14.02,14.08,120300.0,12.0413,12.0584,11.99,12.0413,120300.0
2008-10-31 14:00:00,14.08,14.2,14.05,14.19,71500.0,12.0413,12.1439,12.0157,12.1354,71500.0
2008-10-31 14:10:00,14.19,14.22,14.08,14.1,95900.0,12.1354,12.161,12.0413,12.0584,95900.0
2008-10-31 14:20:00,14.09,14.16,14.08,14.16,143700.0,12.0499,12.1097,12.0413,12.1097,143700.0
2008-10-31 14:30:00,14.17,14.23,14.07,14.22,137500.0,12.1183,12.1696,12.0328,12.161,137500.0
2008-10-31 14:40:00,14.2,14.22,14.15,14.18,90900.0,12.1439,12.161,12.1012,12.1268,90900.0
2008-10-31 14:50:00,14.2,14.24,14.15,14.23,67600.0,12.1439,12.1782,12.1012,12.1696,67600.0
2008-10-31 15:00:00,14.23,14.29,14.16,14.26,128600.0,12.1696,12.2209,12.1097,12.1953,128600.0
2008-10-31 15:10:00,14.26,14.28,14.06,14.08,190800.0,12.1953,12.2124,12.0242,12.0413,190800.0
2008-10-31 15:20:00,14.07,14.13,13.96,13.99,247100.0,12.0328,12.0841,11.9387,11.9643,247100.0
2008-10-31 15:30:00,13.99,14.16,13.98,14.15,184400.0,11.9643,12.1097,11.9558,12.1012,184400.0
2008-10-31 15:40:00,14.15,14.16,13.93,14.03,318200.0,12.1012,12.1097,11.913,11.9986,318200.0
2008-10-31 15:50:00,14.03,14.15,13.96,14.15,479600.0,11.9986,12.1012,11.9387,12.1012,479600.0
2008-10-31 16:00:00,14.14,14.14,14.14,14.14,100.0,12.0926,12.0926,12.0926,12.0926,100.0
2008-10-31 16:10:00,14.18,14.18,14.18,14.18,100.0,12.1268,12.1268,12.1268,12.1268,100.0
2008-11-03 09:30:00,13.96,14.18,13.92,14.16,72100.0,11.9387,12.1268,11.9045,12.1097,72100.0
2008-11-03 09:40:00,14.18,14.3,14.15,14.26,122400.0,12.1268,12.2295,12.1012,12.1953,122400.0
2008-11-03 09:50:00,14.24,14.25,14.01,14.02,61800.0,12.1782,12.1867,11.9815,11.99,61800.0
2008-11-03 10:00:00,14.02,14.05,13.92,14.04,145400.0,11.99,12.0157,11.9045,12.0071,145400.0
2008-11-03 10:10:00,14.05,14.11,14.0,14.1,170500.0,12.0157,12.067,11.9729,12.0584,170500.0
2008-11-03 10:20:00,14.11,14.23,14.11,14.12,424100.0,12.067,12.1696,12.067,12.0755,424100.0
2008-11-03 10:30:00,14.1,14.33,14.08,14.31,296200.0,12.0584,12.2551,12.0413,12.238,296200.0
2008-11-03 10:40:00,14.3,14.38,14.29,14.34,101400.0,12.2295,12.2979,12.2209,12.2637,101400.0
2008-11-03 10:50:00,14.35,14.41,14.34,14.4,76300.0,12.2722,12.3235,12.2637,12.315,76300.0
2008-11-03 11:00:00,14.41,14.43,14.35,14.36,70800.0,12.3235,12.3406,12.2722,12.2808,70800.0
2008-11-03 11:10:00,14.36,14.36,14.2,14.21,37500.0,12.2808,12.2808,12.1439,12.1525,37500.0
2008-11-03 11:20:00,14.2,14.2,14.11,14.13,31100.0,12.1439,12.1439,12.067,12.0841,31100.0
2008-11-03 11:30:00,14.12,14.12,14.04,14.05,136400.0,12.0755,12.0755,12.0071,12.0157,136400.0
2008-11-03 11:40:00,14.04,14.07,13.95,13.95,56800.0,12.0071,12.0328,11.9301,11.9301,56800.0
2008-11-03 11:50:00,13.96,13.99,13.92,13.92,82800.0,11.9387,11.9643,11.9045,11.9045,82800.0
2008-11-03 12:00:00,13.93,13.93,13.89,13.89,105900.0,11.913,11.913,11.8788,11.8788,105900.0
2008-11-03 12:10:00,13.89,13.97,13.86,13.96,40000.0,11.8788,11.9472,11.8532,11.9387,40000.0
2008-11-03 12:20:00,13.96,13.96,13.89,13.92,69900.0,11.9387,11.9387,11.8788,11.9045,69900.0
2008-11-03 12:30:00,13.93,13.94,13.87,13.87,159100.0,11.913,11.9216,11.8617,11.8617,159100.0
2008-11-03 12:40:00,13.86,13.86,13.83,13.83,22800.0,11.8532,11.8532,11.8275,11.8275,22800.0
2008-11-03 12:50:00,13.82,13.85,13.82,13.85,24300.0,11.819,11.8446,11.819,11.8446,24300.0
2008-11-03 13:00:00,13.86,13.91,13.86,13.91,32500.0,11.8532,11.8959,11.8532,11.8959,32500.0
2008-11-03 13:10:00,13.91,13.94,13.86,13.87,47500.0,11.8959,11.9216,11.8532,11.8617,47500.0
2008-11-03 13:20:00,13.87,13.89,13.82,13.82,39900.0,11.8617,11.8788,11.819,11.819,39900.0
2008-11-03 13:30:00,13.82,13.82,13.8,13.82,46700.0,11.819,11.819,11.8019,11.819,46700.0
2008-11-03 13:40:00,13.82,13.82,13.78,13.78,6700.0,11.819,11.819,11.7848,11.7848,6700.0
2008-11-03 13:50:00,13.8,13.8,13.72,13.75,18400.0,11.8019,11.8019,11.7334,11.7591,18400.0
2008-11-03 14:00:00,13.73,13.74,13.63,13.64,59500.0,11.742,11.7505,11.6565,11.665,59500.0
2008-11-03 14:10:00,13.64,13.64,13.56,13.57,52700.0,11.665,11.665,11.5966,11.6052,52700.0
2008-11-03 14:20:00,13.56,13.64,13.54,13.64,79000.0,11.5966,11.665,11.5795,11.665,79000.0
2008-11-03 14:30:00,13.65,13.67,13.63,13.67,39900.0,11.6736,11.6907,11.6565,11.6907,39900.0
2008-11-03 14:40:00,13.67,13.74,13.64,13.73,49400.0,11.6907,11.7505,11.665,11.742,49400.0
2008-11-03 14:50:00,13.74,13.74,13.68,13.68,53000.0,11.7505,11.7505,11.6992,11.6992,53000.0
2008-11-03 15:00:00,13.67,13.7,13.63,13.69,45300.0,11.6907,11.7163,11.6565,11.7078,45300.0
2008-11-03 15:10:00,13.7,13.73,13.68,13.73,42600.0,11.7163,11.742,11.6992,11.742,42600.0
2008-11-03 15:20:00,13.73,13.75,13.67,13.75,61700.0,11.742,11.7591,11.6907,11.7591,61700.0
2008-11-03 15:30:00,13.75,13.77,13.72,13.76,99000.0,11.7591,11.7762,11.7334,11.7677,99000.0
2008-11-03 15:40:00,13.76,13.89,13.76,13.87,237200.0,11.7677,11.8788,11.7677,11.8617,237200.0
2008-11-03 15:50:00,13.87,13.88,13.74,13.85,209700.0,11.8617,11.8703,11.7505,11.8446,209700.0
2008-11-03 16:00:00,13.84,13.84,13.5,13.5,3200.0,11.8361,11.8361,11.5453,11.5453,3200.0
2008-11-03 16:10:00,13.5,13.5,13.5,13.5,0.0,11.5453,11.5453,11.5453,11.5453,0.0
2008-11-04 09:30:00,13.98,14.11,13.98,14.05,56400.0,11.9558,12.067,11.9558,12.0157,56400.0
2008-11-04 09:40:00,14.06,14.09,14.02,14.09,77500.0,12.0242,12.0499,11.99,12.0499,77500.0
2008-11-04 09:50:00,14.08,14.1,13.96,13.98,40500.0,12.0413,12.0584,11.9387,11.9558,40500.0
2008-11-04 10:00:00,13.97,14.06,13.97,14.04,176900.0,11.9472,12.0242,11.9472,12.0071,176900.0
2008-11-04 10:10:00,14.05,14.13,14.05,14.13,30900.0,12.0157,12.0841,12.0157,12.0841,30900.0
2008-11-04 10:20:00,14.13,14.15,14.06,14.1,44500.0,12.0841,12.1012,12.0242,12.0584,44500.0
2008-11-04 10:30:00,14.1,14.33,14.1,14.17,69500.0,12.0584,12.2551,12.0584,12.1183,69500.0
2008-11-04 10:40:00,14.18,14.29,14.12,14.28,193500.0,12.1268,12.2209,12.0755,12.2124,193500.0
2008-11-04 10:50:00,14.28,14.32,14.23,14.24,253600.0,12.2124,12.2466,12.1696,12.1782,253600.0
2008-11-04 11:00:00,14.24,14.37,14.24,14.31,125700.0,12.1782,12.2893,12.1782,12.238,125700.0
2008-11-04 11:10:00,14.31,14.32,14.29,14.31,35500.0,12.238,12.2466,12.2209,12.238,35500.0
2008-11-04 11:20:00,14.3,14.32,14.28,14.3,73500.0,12.2295,12.2466,12.2124,12.2295,73500.0
2008-11-04 11:30:00,14.3,14.31,14.25,14.28,34200.0,12.2295,12.238,12.1867,12.2124,34200.0
2008-11-04 11:40:00,14.28,14.33,14.27,14.32,27900.0,12.2124,12.2551,12.2038,12.2466,27900.0
2008-11-04 11:50:00,14.33,14.39,14.32,14.37,29100.0,12.2551,12.3064,12.2466,12.2893,29100.0
2008-11-04 12:00:00,14.37,14.38,14.29,14.31,37500.0,12.2893,12.2979,12.2209,12.238,37500.0
2008-11-04 12:10:00,14.3,14.31,14.28,14.29,42600.0,12.2295,12.238,12.2124,12.2209,42600.0
2008-11-04 12:20:00,14.29,14.32,14.28,14.28,30400.0,12.2209,12.2466,12.2124,12.2124,30400.0
2008-11-04 12:30:00,14.28,14.3,14.24,14.3,37500.0,12.2124,12.2295,12.1782,12.2295,37500.0
2008-11-04 12:40:00,14.3,14.31,14.27,14.29,34200.0,12.2295,12.238,12.2038,12.2209,34200.0
2008-11-04 12:50:00,14.28,14.28,14.26,14.27,16400.0,12.2124,12.2124,12.1953,12.2038,16400.0
2008-11-04 13:00:00,14.28,14.32,14.28,14.29,28500.0,12.2124,12.2466,12.2124,12.2209,28500.0
2008-11-04 13:10:00,14.3,14.32,14.25,14.3,33300.0,12.2295,12.2466,12.1867,12.2295,33300.0
2008-11-04 13:20:00,14.3,14.3,14.25,14.27,51300.0,12.2295,12.2295,12.1867,12.2038,51300.0
2008-11-04 13:30:00,14.26,14.27,14.2,14.22,52700.0,12.1953,12.2038,12.1439,12.161,52700.0
2008-11-04 13:40:00,14.22,14.28,14.22,14.26,68100.0,12.161,12.2124,12.161,12.1953,68100.0
2008-11-04 13:50:00,14.25,14.25,14.22,14.22,18500.0,12.1867,12.1867,12.161,12.161,18500.0
2008-11-04 14:00:00,14.21,14.21,14.06,14.08,90700.0,12.1525,12.1525,12.0242,12.0413,90700.0
2008-11-04 14:10:00,14.09,14.14,14.08,14.13,54200.0,12.0499,12.0926,12.0413,12.0841,54200.0
2008-11-04 14:20:00,14.13,14.21,14.1,14.21,59500.0,12.0841,12.1525,12.0584,12.1525,59500.0
2008-11-04 14:30:00,14.22,14.23,14.16,14.2,51300.0,12.161,12.1696,12.1097,12.1439,51300.0
2008-11-04 14:40:00,14.2,14.22,14.14,14.14,62600.0,12.1439,12.161,12.0926,12.0926,62600.0
2008-11-04 14:50:00,14.13,14.13,14.04,14.1,122700.0,12.0841,12.0841,12.0071,12.0584,122700.0
2008-11-04 15:00:00,14.1,14.15,14.05,14.13,123700.0,12.0584,12.1012,12.0157,12.0841,123700.0
2008-11-04 15:10:00,14.13,14.23,14.11,14.22,99200.0,12.0841,12.1696,12.067,12.161,99200.0
2008-11-04 15:20:00,14.22,14.3,14.19,14.27,107400.0,12.161,12.2295,12.1354,12.2038,107400.0
2008-11-04 15:30:00,14.26,14.33,14.26,14.31,155700.0,12.1953,12.2551,12.1953,12.238,155700.0
2008-11-04 15:40:00,14.33,14.52,14.32,14.5,339900.0,12.2551,12.4176,12.2466,12.4005,339900.0
2008-11-04 15:50:00,14.49,14.51,14.39,14.45,296500.0,12.392,12.4091,12.3064,12.3577,296500.0
2008-11-04 16:00:00,14.45,14.45,14.45,14.45,0.0,12.3577,12.3577,12.3577,12.3577,0.0
2008-11-04 16:10:00,14.45,14.45,14.45,14.45,200.0,12.3577,12.3577,12.3577,12.3577,200.0
2008-11-05 09:30:00,13.96,14.35,13.95,14.18,214300.0,11.9387,12.2722,11.9301,12.1268,214300.0
2008-11-05 09:40:00,14.19,14.28,14.16,14.27,234500.0,12.1354,12.2124,12.1097,12.2038,234500.0
2008-11-05 09:50:00,14.27,14.37,14.27,14.31,209900.0,12.2038,12.2893,12.2038,12.238,209900.0
2008-11-05 10:00:00,14.3,14.41,14.26,14.4,740800.0,12.2295,12.3235,12.1953,12.315,740800.0
2008-11-05 10:10:00,14.41,14.45,14.37,14.42,164500.0,12.3235,12.3577,12.2893,12.3321,164500.0
2008-11-05 10:20:00,14.42,14.45,14.42,14.45,150400.0,12.3321,12.3577,12.3321,12.3577,150400.0
2008-11-05 10:30:00,14.45,14.45,14.38,14.4,231500.0,12.3577,12.3577,12.2979,12.315,231500.0
2008-11-05 10:40:00,14.4,14.64,14.4,14.63,439900.0,12.315,12.5202,12.315,12.5117,439900.0
2008-11-05 10:50:00,14.65,14.71,14.54,14.54,250600.0,12.5288,12.5801,12.4347,12.4347,250600.0
2008-11-05 11:00:00,14.55,14.61,14.54,14.54,113500.0,12.4433,12.4946,12.4347,12.4347,113500.0
2008-11-05 11:10:00,14.55,14.56,14.49,14.54,54100.0,12.4433,12.4518,12.392,12.4347,54100.0
2008-11-05 11:20:00,14.54,14.55,14.46,14.47,62700.0,12.4347,12.4433,12.3663,12.3748,62700.0
2008-11-05 11:30:00,14.46,14.46,14.41,14.41,65700.0,12.3663,12.3663,12.3235,12.3235,65700.0
2008-11-05 11:40:00,14.42,14.47,14.35,14.39,102700.0,12.3321,12.3748,12.2722,12.3064,102700.0
2008-11-05 11:50:00,14.39,14.39,14.31,14.33,60700.0,12.3064,12.3064,12.238,12.2551,60700.0
2008-11-05 12:00:00,14.35,14.39,14.34,14.37,85700.0,12.2722,12.3064,12.2637,12.2893,85700.0
2008-11-05 12:10:00,14.35,14.35,14.27,14.28,115700.0,12.2722,12.2722,12.2038,12.2124,115700.0
2008-11-05 12:20:00,14.29,14.33,14.23,14.23,80500.0,12.2209,12.2551,12.1696,12.1696,80500.0
2008-11-05 12:30:00,14.25,14.25,14.2,14.2,194100.0,12.1867,12.1867,12.1439,12.1439,194100.0
2008-11-05 12:40:00,14.2,14.2,14.12,14.2,149300.0,12.1439,12.1439,12.0755,12.1439,149300.0
2008-11-05 12:50:00,14.19,14.19,14.11,14.15,38800.0,12.1354,12.1354,12.067,12.1012,38800.0
2008-11-05 13:00:00,14.15,14.21,14.11,14.2,94000.0,12.1012,12.1525,12.067,12.1439,94000.0
2008-11-05 13:10:00,14.21,14.24,14.2,14.21,50100.0,12.1525,12.1782,12.1439,12.1525,50100.0
2008-11-05 13:20:00,14.19,14.19,14.01,14.02,444700.0,12.1354,12.1354,11.9815,11.99,444700.0
2008-11-05 13:30:00,14.02,14.03,13.92,13.94,76700.0,11.99,11.9986,11.9045,11.9216,76700.0
2008-11-05 13:40:00,13.93,14.0,13.92,13.97,43000.0,11.913,11.9729,11.9045,11.9472,43000.0
2008-11-05 13:50:00,13.95,13.96,13.89,13.92,25500.0,11.9301,11.9387,11.8788,11.9045,25500.0
2008-11-05 14:00:00,13.91,13.94,13.83,13.85,119400.0,11.8959,11.9216,11.8275,11.8446,119400.0
2008-11-05 14:10:00,13.84,13.88,13.81,13.83,85900.0,11.8361,11.8703,11.8104,11.8275,85900.0
2008-11-05 14:20:00,13.81,13.82,13.76,13.76,143400.0,11.8104,11.819,11.7677,11.7677,143400.0
2008-11-05 14:30:00,13.76,13.87,13.76,13.82,108700.0,11.7677,11.8617,11.7677,11.819,108700.0
2008-11-05 14:40:00,13.82,13.85,13.8,13.81,57400.0,11.819,11.8446,11.8019,11.8104,57400.0
2008-11-05 14:50:00,13.81,13.89,13.78,13.84,56100.0,11.8104,11.8788,11.7848,11.8361,56100.0
2008-11-05 15:00:00,13.83,13.87,13.78,13.78,83600.0,11.8275,11.8617,11.7848,11.7848,83600.0
2008-11-05 15:10:00,13.78,13.79,13.67,13.69,122500.0,11.7848,11.7933,11.6907,11.7078,122500.0
2008-11-05 15:20:00,13.69,13.71,13.63,13.67,119400.0,11.7078,11.7249,11.6565,11.6907,119400.0
2008-11-05 15:30:00,13.66,13.67,13.51,13.51,135500.0,11.6821,11.6907,11.5538,11.5538,135500.0
2008-11-05 15:40:00,13.51,13.7,13.5,13.63,287600.0,11.5538,11.7163,11.5453,11.6565,287600.0
2008-11-05 15:50:00,13.63,13.66,13.49,13.56,267900.0,11.6565,11.6821,11.5367,11.5966,267900.0
2008-11-05 16:00:00,13.59,13.59,13.55,13.55,4200.0,11.6223,11.6223,11.5881,11.5881,4200.0
2008-11-05 16:10:00,13.55,13.55,13.55,13.55,0.0,11.5881,11.5881,11.5881,11.5881,0.0
2008-11-06 09:30:00,13.29,13.64,13.29,13.57,126700.0,11.3657,11.665,11.3657,11.6052,126700.0
2008-11-06 09:40:00,13.61,13.63,13.49,13.5,46400.0,11.6394,11.6565,11.5367,11.5453,46400.0
2008-11-06 09:50:00,13.49,13.49,13.21,13.23,385500.0,11.5367,11.5367,11.2973,11.3144,385500.0
2008-11-06 10:00:00,13.23,13.34,13.06,13.34,288800.0,11.3144,11.4085,11.169,11.4085,288800.0
2008-11-06 10:10:00,13.33,13.41,13.33,13.36,17500.0,11.3999,11.4683,11.3999,11.4256,17500.0
2008-11-06 10:20:00,13.35,13.36,13.15,13.15,46900.0,11.417,11.4256,11.246,11.246,46900.0
2008-11-06 10:30:00,13.17,13.17,13.04,13.07,126500.0,11.2631,11.2631,11.1519,11.1776,126500.0
2008-11-06 10:40:00,13.07,13.07,12.92,12.99,217600.0,11.1776,11.1776,11.0493,11.1091,217600.0
2008-11-06 10:50:00,13.0,13.07,12.95,13.07,44800.0,11.1177,11.1776,11.0749,11.1776,44800.0
2008-11-06 11:00:00,13.07,13.12,13.03,13.03,35600.0,11.1776,11.2203,11.1433,11.1433,35600.0
2008-11-06 11:10:00,13.01,13.1,12.98,13.02,87800.0,11.1262,11.2032,11.1006,11.1348,87800.0
2008-11-06 11:20:00,13.01,13.05,12.96,13.04,143800.0,11.1262,11.1605,11.0835,11.1519,143800.0
2008-11-06 11:30:00,13.04,13.09,13.02,13.07,118700.0,11.1519,11.1947,11.1348,11.1776,118700.0
2008-11-06 11:40:00,13.08,13.13,13.06,13.13,22400.0,11.1861,11.2289,11.169,11.2289,22400.0
2008-11-06 11:50:00,13.13,13.13,13.07,13.07,28300.0,11.2289,11.2289,11.1776,11.1776,28300.0
2008-11-06 12:00:00,13.05,13.09,13.0,13.01,55500.0,11.1605,11.1947,11.1177,11.1262,55500.0
2008-11-06 12:10:00,13.0,13.07,12.97,13.0,37400.0,11.1177,11.1776,11.092,11.1177,37400.0
2008-11-06 12:20:00,13.01,13.02,12.89,12.9,72300.0,11.1262,11.1348,11.0236,11.0322,72300.0
2008-11-06 12:30:00,12.91,12.91,12.88,12.88,64500.0,11.0407,11.0407,11.0151,11.0151,64500.0
2008-11-06 12:40:00,12.88,12.96,12.86,12.96,29300.0,11.0151,11.0835,10.998,11.0835,29300.0
2008-11-06 12:50:00,12.96,13.0,12.95,12.98,21400.0,11.0835,11.1177,11.0749,11.1006,21400.0
2008-11-06 13:00:00,12.97,12.99,12.87,12.9,20900.0,11.092,11.1091,11.0065,11.0322,20900.0
2008-11-06 13:10:00,12.89,12.92,12.84,12.87,33300.0,11.0236,11.0493,10.9809,11.0065,33300.0
2008-11-06 13:20:00,12.88,12.96,12.87,12.93,30600.0,11.0151,11.0835,11.0065,11.0578,30600.0
2008-11-06 13:30:00,12.93,12.95,12.83,12.85,29500.0,11.0578,11.0749,10.9723,10.9894,29500.0
2008-11-06 13:40:00,12.83,12.88,12.78,12.88,53200.0,10.9723,11.0151,10.9295,11.0151,53200.0
2008-11-06 13:50:00,12.88,12.97,12.87,12.97,56500.0,11.0151,11.092,11.0065,11.092,56500.0
2008-11-06 14:00:00,12.97,13.1,12.95,13.09,40400.0,11.092,11.2032,11.0749,11.1947,40400.0
2008-11-06 14:10:00,13.09,13.15,13.03,13.08,92700.0,11.1947,11.246,11.1433,11.1861,92700.0
2008-11-06 14:20:00,13.07,13.14,12.99,13.01,37100.0,11.1776,11.2374,11.1091,11.1262,37100.0
2008-11-06 14:30:00,13.02,13.26,13.02,13.24,69200.0,11.1348,11.34,11.1348,11.3229,69200.0
2008-11-06 14:40:00,13.23,13.31,13.18,13.27,62800.0,11.3144,11.3828,11.2716,11.3486,62800.0
2008-11-06 14:50:00,13.28,13.33,13.18,13.22,68900.0,11.3572,11.3999,11.2716,11.3058,68900.0
2008-11-06 15:00:00,13.24,13.27,13.09,13.1,48800.0,11.3229,11.3486,11.1947,11.2032,48800.0
2008-11-06 15:10:00,13.08,13.14,13.07,13.13,39700.0,11.1861,11.2374,11.1776,11.2289,39700.0
2008-11-06 15:20:00,13.12,13.13,13.03,13.05,42100.0,11.2203,11.2289,11.1433,11.1605,42100.0
2008-11-06 15:30:00,13.06,13.11,13.02,13.02,58900.0,11.169,11.2118,11.1348,11.1348,58900.0
2008-11-06 15:40:00,13.02,13.15,13.01,13.06,165900.0,11.1348,11.246,11.1262,11.169,165900.0
2008-11-06 15:50:00,13.06,13.11,13.02,13.09,352400.0,11.169,11.2118,11.1348,11.1947,352400.0
2008-11-06 16:00:00,13.07,13.09,13.07,13.09,5300.0,11.1776,11.1947,11.1776,11.1947,5300.0
2008-11-06 16:10:00,13.09,13.09,13.09,13.09,0.0,11.1947,11.1947,11.1947,11.1947,0.0
2008-11-07 09:30:00,13.06,13.25,12.92,12.93,148800.0,11.169,11.3315,11.0493,11.0578,148800.0
2008-11-07 09:40:00,12.91,12.91,12.65,12.8,314400.0,11.0407,11.0407,10.8184,10.9467,314400.0
2008-11-07 09:50:00,12.77,12.91,12.76,12.76,154300.0,10.921,11.0407,10.9124,10.9124,154300.0
2008-11-07 10:00:00,12.72,12.87,12.72,12.82,94900.0,10.8782,11.0065,10.8782,10.9638,94900.0
2008-11-07 10:10:00,12.83,12.9,12.78,12.87,44100.0,10.9723,11.0322,10.9295,11.0065,44100.0
2008-11-07 10:20:00,12.88,12.97,12.88,12.9,264300.0,11.0151,11.092,11.0151,11.0322,264300.0
2008-11-07 10:30:00,12.9,13.13,12.87,13.12,384300.0,11.0322,11.2289,11.0065,11.2203,384300.0
2008-11-07 10:40:00,13.11,13.13,12.98,12.98,58300.0,11.2118,11.2289,11.1006,11.1006,58300.0
2008-11-07 10:50:00,12.96,12.98,12.9,12.9,44400.0,11.0835,11.1006,11.0322,11.0322,44400.0
2008-11-07 11:00:00,12.91,12.95,12.86,12.86,21500.0,11.0407,11.0749,10.998,10.998,21500.0
2008-11-07 11:10:00,12.86,12.91,12.85,12.86,43000.0,10.998,11.0407,10.9894,10.998,43000.0
2008-11-07 11:20:00,12.87,12.87,12.69,12.7,219500.0,11.0065,11.0065,10.8526,10.8611,219500.0
2008-11-07 11:30:00,12.7,12.75,12.65,12.65,102900.0,10.8611,10.9039,10.8184,10.8184,102900.0
2008-11-07 11:40:00,12.64,12.67,12.59,12.67,42600.0,10.8098,10.8355,10.7671,10.8355,42600.0
2008-11-07 11:50:00,12.65,12.75,12.6,12.75,41000.0,10.8184,10.9039,10.7756,10.9039,41000.0
2008-11-07 12:00:00,12.75,12.86,12.75,12.79,50400.0,10.9039,10.998,10.9039,10.9381,50400.0
2008-11-07 12:10:00,12.78,12.8,12.67,12.67,15900.0,10.9295,10.9467,10.8355,10.8355,15900.0
2008-11-07 12:20:00,12.68,12.74,12.67,12.67,13700.0,10.844,10.8953,10.8355,10.8355,13700.0
2008-11-07 12:30:00,12.66,12.67,12.61,12.66,18800.0,10.8269,10.8355,10.7842,10.8269,18800.0
2008-11-07 12:40:00,12.67,12.71,12.66,12.68,21600.0,10.8355,10.8697,10.8269,10.844,21600.0
2008-11-07 12:50:00,12.68,12.77,12.67,12.74,27700.0,10.844,10.921,10.8355,10.8953,27700.0
2008-11-07 13:00:00,12.74,12.75,12.7,12.7,7700.0,10.8953,10.9039,10.8611,10.8611,7700.0
2008-11-07 13:10:00,12.69,12.69,12.62,12.62,11900.0,10.8526,10.8526,10.7927,10.7927,11900.0
2008-11-07 13:20:00,12.62,12.66,12.62,12.66,13600.0,10.7927,10.8269,10.7927,10.8269,13600.0
2008-11-07 13:30:00,12.66,12.66,12.6,12.62,8700.0,10.8269,10.8269,10.7756,10.7927,8700.0
2008-11-07 13:40:00,12.62,12.62,12.59,12.6,2600.0,10.7927,10.7927,10.7671,10.7756,2600.0
2008-11-07 13:50:00,12.6,12.65,12.59,12.65,15200.0,10.7756,10.8184,10.7671,10.8184,15200.0
2008-11-07 14:00:00,12.65,12.69,12.63,12.67,98900.0,10.8184,10.8526,10.8013,10.8355,98900.0
2008-11-07 14:10:00,12.67,12.69,12.67,12.69,8100.0,10.8355,10.8526,10.8355,10.8526,8100.0
2008-11-07 14:20:00,12.7,12.7,12.63,12.65,18800.0,10.8611,10.8611,10.8013,10.8184,18800.0
2008-11-07 14:30:00,12.65,12.72,12.65,12.72,8900.0,10.8184,10.8782,10.8184,10.8782,8900.0
2008-11-07 14:40:00,12.72,12.83,12.72,12.82,31300.0,10.8782,10.9723,10.8782,10.9638,31300.0
2008-11-07 14:50:00,12.8,12.82,12.62,12.62,43800.0,10.9467,10.9638,10.7927,10.7927,43800.0
2008-11-07 15:00:00,12.61,12.65,12.54,12.63,81400.0,10.7842,10.8184,10.7243,10.8013,81400.0
2008-11-07 15:10:00,12.64,12.69,12.56,12.56,141400.0,10.8098,10.8526,10.7414,10.7414,141400.0
2008-11-07 15:20:00,12.55,12.57,12.46,12.51,113300.0,10.7329,10.75,10.6559,10.6986,113300.0
2008-11-07 15:30:00,12.51,12.62,12.47,12.56,77900.0,10.6986,10.7927,10.6644,10.7414,77900.0
2008-11-07 15:40:00,12.57,12.71,12.57,12.66,184900.0,10.75,10.8697,10.75,10.8269,184900.0
2008-11-07 15:50:00,12.66,12.79,12.63,12.75,283200.0,10.8269,10.9381,10.8013,10.9039,283200.0
2008-11-07 16:00:00,12.9,13.05,12.75,12.75,11500.0,11.0322,11.1605,10.9039,10.9039,11500.0
2008-11-07 16:10:00,12.75,12.75,12.75,12.75,13500.0,10.9039,10.9039,10.9039,10.9039,13500.0
2008-11-10 09:30:00,13.12,13.17,12.91,12.96,58100.0,11.2203,11.2631,11.0407,11.0835,58100.0
2008-11-10 09:40:00,12.95,12.98,12.86,12.87,82800.0,11.0749,11.1006,10.998,11.0065,82800.0
2008-11-10 09:50:00,12.81,12.82,12.63,12.67,46900.0,10.9552,10.9638,10.8013,10.8355,46900.0
2008-11-10 10:00:00,12.67,12.7,12.57,12.7,46900.0,10.8355,10.8611,10.75,10.8611,46900.0
2008-11-10 10:10:00,12.71,12.81,12.7,12.71,69800.0,10.8697,10.9552,10.8611,10.8697,69800.0
2008-11-10 10:20:00,12.72,12.79,12.67,12.7,37100.0,10.8782,10.9381,10.8355,10.8611,37100.0
2008-11-10 10:30:00,12.72,12.72,12.62,12.62,13200.0,10.8782,10.8782,10.7927,10.7927,13200.0
2008-11-10 10:40:00,12.61,12.63,12.48,12.48,18300.0,10.7842,10.8013,10.673,10.673,18300.0
2008-11-10 10:50:00,12.46,12.48,12.37,12.42,18200.0,10.6559,10.673,10.5789,10.6217,18200.0
2008-11-10 11:00:00,12.42,12.42,12.3,12.31,18900.0,10.6217,10.6217,10.519,10.5276,18900.0
2008-11-10 11:10:00,12.31,12.31,12.24,12.3,97500.0,10.5276,10.5276,10.4677,10.519,97500.0
2008-11-10 11:20:00,12.29,12.39,12.27,12.32,146400.0,10.5105,10.596,10.4934,10.5362,146400.0
2008-11-10 11:30:00,12.33,12.34,12.27,12.29,25500.0,10.5447,10.5533,10.4934,10.5105,25500.0
2008-11-10 11:40:00,12.3,12.3,12.18,12.19,35000.0,10.519,10.519,10.4164,10.425,35000.0
2008-11-10 11:50:00,12.18,12.19,12.11,12.16,32000.0,10.4164,10.425,10.3566,10.3993,32000.0
2008-11-10 12:00:00,12.15,12.18,12.15,12.18,13400.0,10.3908,10.4164,10.3908,10.4164,13400.0
2008-11-10 12:10:00,12.17,12.18,12.1,12.1,34700.0,10.4079,10.4164,10.348,10.348,34700.0
2008-11-10 12:20:00,12.11,12.12,12.04,12.04,29400.0,10.3566,10.3651,10.2967,10.2967,29400.0
2008-11-10 12:30:00,12.06,12.11,12.04,12.08,102900.0,10.3138,10.3566,10.2967,10.3309,102900.0
2008-11-10 12:40:00,12.08,12.09,12.05,12.07,23400.0,10.3309,10.3395,10.3052,10.3224,23400.0
2008-11-10 12:50:00,12.07,12.07,12.01,12.04,27300.0,10.3224,10.3224,10.271,10.2967,27300.0
2008-11-10 13:00:00,12.03,12.11,12.0,12.1,14300.0,10.2881,10.3566,10.2625,10.348,14300.0
2008-11-10 13:10:00,12.11,12.13,12.08,12.12,13400.0,10.3566,10.3737,10.3309,10.3651,13400.0
2008-11-10 13:20:00,12.11,12.15,12.06,12.14,69800.0,10.3566,10.3908,10.3138,10.3822,69800.0
2008-11-10 13:30:00,12.14,12.16,12.12,12.16,17100.0,10.3822,10.3993,10.3651,10.3993,17100.0
2008-11-10 13:40:00,12.16,12.16,12.1,12.12,12300.0,10.3993,10.3993,10.348,10.3651,12300.0
2008-11-10 13:50:00,12.12,12.26,12.12,12.25,65700.0,10.3651,10.4848,10.3651,10.4763,65700.0
2008-11-10 14:00:00,12.23,12.29,12.22,12.29,7500.0,10.4592,10.5105,10.4506,10.5105,7500.0
2008-11-10 14:10:00,12.27,12.28,12.15,12.17,25100.0,10.4934,10.5019,10.3908,10.4079,25100.0
2008-11-10 14:20:00,12.18,12.2,12.09,12.1,48200.0,10.4164,10.4335,10.3395,10.348,48200.0
2008-11-10 14:30:00,12.1,12.1,12.02,12.03,70800.0,10.348,10.348,10.2796,10.2881,70800.0
2008-11-10 14:40:00,12.04,12.08,11.97,11.97,54300.0,10.2967,10.3309,10.2368,10.2368,54300.0
2008-11-10 14:50:00,11.97,12.05,11.94,11.96,88300.0,10.2368,10.3052,10.2112,10.2283,88300.0
2008-11-10 15:00:00,11.95,12.0,11.89,11.91,37700.0,10.2197,10.2625,10.1684,10.1855,37700.0
2008-11-10 15:10:00,11.91,12.03,11.89,11.93,70700.0,10.1855,10.2881,10.1684,10.2026,70700.0
2008-11-10 15:20:00,11.94,11.94,11.83,11.86,43100.0,10.2112,10.2112,10.1171,10.1428,43100.0
2008-11-10 15:30:00,11.86,11.99,11.86,11.86,112900.0,10.1428,10.2539,10.1428,10.1428,112900.0
2008-11-10 15:40:00,11.86,11.98,11.86,11.96,75700.0,10.1428,10.2454,10.1428,10.2283,75700.0
2008-11-10 15:50:00,11.98,12.08,11.98,12.07,260200.0,10.2454,10.3309,10.2454,10.3224,260200.0
2008-11-10 16:00:00,12.09,12.09,12.09,12.09,500.0,10.3395,10.3395,10.3395,10.3395,500.0
2008-11-10 16:10:00,12.09,12.09,12.09,12.09,0.0,10.3395,10.3395,10.3395,10.3395,0.0
2008-11-11 09:30:00,11.76,11.9,11.62,11.75,52600.0,10.0572,10.177,9.9375,10.0487,52600.0
2008-11-11 09:40:00,11.73,11.74,11.53,11.53,78300.0,10.0316,10.0401,9.8605,9.8605,78300.0
2008-11-11 09:50:00,11.53,11.57,11.5,11.5,39500.0,9.8605,9.8947,9.8349,9.8349,39500.0
2008-11-11 10:00:00,11.5,11.64,11.47,11.63,85600.0,9.8349,9.9546,9.8092,9.9461,85600.0
2008-11-11 10:10:00,11.63,11.7,11.58,11.67,101900.0,9.9461,10.0059,9.9033,9.9803,101900.0
2008-11-11 10:20:00,11.67,11.76,11.65,11.74,138100.0,9.9803,10.0572,9.9632,10.0401,138100.0
2008-11-11 10:30:00,11.72,11.79,11.7,11.71,31600.0,10.023,10.0829,10.0059,10.0145,31600.0
2008-11-11 10:40:00,11.71,11.72,11.64,11.68,17800.0,10.0145,10.023,9.9546,9.9888,17800.0
2008-11-11 10:50:00,11.68,11.7,11.6,11.63,27000.0,9.9888,10.0059,9.9204,9.9461,27000.0
2008-11-11 11:00:00,11.59,11.6,11.52,11.56,43100.0,9.9119,9.9204,9.852,9.8862,43100.0
2008-11-11 11:10:00,11.56,11.63,11.55,11.63,21400.0,9.8862,9.9461,9.8776,9.9461,21400.0
2008-11-11 11:20:00,11.62,11.77,11.62,11.71,239200.0,9.9375,10.0658,9.9375,10.0145,239200.0
2008-11-11 11:30:00,11.72,11.73,11.6,11.64,104100.0,10.023,10.0316,9.9204,9.9546,104100.0
2008-11-11 11:40:00,11.64,11.72,11.63,11.68,53000.0,9.9546,10.023,9.9461,9.9888,53000.0
2008-11-11 11:50:00,11.68,11.68,11.61,11.62,10100.0,9.9888,9.9888,9.929,9.9375,10100.0
2008-11-11 12:00:00,11.61,11.65,11.6,11.61,15700.0,9.929,9.9632,9.9204,9.929,15700.0
2008-11-11 12:10:00,11.6,11.66,11.6,11.63,66400.0,9.9204,9.9717,9.9204,9.9461,66400.0
2008-11-11 12:20:00,11.64,11.64,11.58,11.59,65700.0,9.9546,9.9546,9.9033,9.9119,65700.0
2008-11-11 12:30:00,11.58,11.64,11.58,11.62,37400.0,9.9033,9.9546,9.9033,9.9375,37400.0
2008-11-11 12:40:00,11.63,11.65,11.63,11.63,33600.0,9.9461,9.9632,9.9461,9.9461,33600.0
2008-11-11 12:50:00,11.63,11.68,11.61,11.68,20800.0,9.9461,9.9888,9.929,9.9888,20800.0
2008-11-11 13:00:00,11.69,11.77,11.66,11.76,42600.0,9.9974,10.0658,9.9717,10.0572,42600.0
2008-11-11 13:10:00,11.75,11.77,11.67,11.69,149900.0,10.0487,10.0658,9.9803,9.9974,149900.0
2008-11-11 13:20:00,11.7,11.7,11.65,11.68,68400.0,10.0059,10.0059,9.9632,9.9888,68400.0
2008-11-11 13:30:00,11.67,11.71,11.64,11.65,81100.0,9.9803,10.0145,9.9546,9.9632,81100.0
2008-11-11 13:40:00,11.66,11.76,11.65,11.76,33900.0,9.9717,10.0572,9.9632,10.0572,33900.0
2008-11-11 13:50:00,11.76,12.0,11.76,12.0,258000.0,10.0572,10.2625,10.0572,10.2625,258000.0
2008-11-11 14:00:00,11.99,12.03,11.83,11.83,146100.0,10.2539,10.2881,10.1171,10.1171,146100.0
2008-11-11 14:10:00,11.84,11.97,11.84,11.97,81900.0,10.1257,10.2368,10.1257,10.2368,81900.0
2008-11-11 14:20:00,11.98,12.09,11.96,12.09,175000.0,10.2454,10.3395,10.2283,10.3395,175000.0
2008-11-11 14:30:00,12.1,12.21,12.06,12.09,124100.0,10.348,10.4421,10.3138,10.3395,124100.0
2008-11-11 14:40:00,12.08,12.08,11.95,11.96,146800.0,10.3309,10.3309,10.2197,10.2283,146800.0
2008-11-11 14:50:00,11.96,11.96,11.77,11.77,91100.0,10.2283,10.2283,10.0658,10.0658,91100.0
2008-11-11 15:00:00,11.76,11.88,11.74,11.79,56900.0,10.0572,10.1599,10.0401,10.0829,56900.0
2008-11-11 15:10:00,11.79,11.92,11.79,11.91,79500.0,10.0829,10.1941,10.0829,10.1855,79500.0
2008-11-11 15:20:00,11.91,11.94,11.83,11.84,34700.0,10.1855,10.2112,10.1171,10.1257,34700.0
2008-11-11 15:30:00,11.84,11.84,11.67,11.68,58100.0,10.1257,10.1257,9.9803,9.9888,58100.0
2008-11-11 15:40:00,11.68,11.85,11.68,11.85,142500.0,9.9888,10.1342,9.9888,10.1342,142500.0
2008-11-11 15:50:00,11.86,11.88,11.8,11.85,123900.0,10.1428,10.1599,10.0914,10.1342,123900.0
2008-11-11 16:00:00,11.84,11.88,11.76,11.87,1800.0,10.1257,10.1599,10.0572,10.1513,1800.0
2008-11-11 16:10:00,11.87,11.87,11.87,11.87,0.0,10.1513,10.1513,10.1513,10.1513,0.0
2008-11-12 09:30:00,11.45,11.7,11.43,11.51,190300.0,9.7921,10.0059,9.775,9.8434,190300.0
2008-11-12 09:40:00,11.51,11.54,11.41,11.48,72600.0,9.8434,9.8691,9.7579,9.8178,72600.0
2008-11-12 09:50:00,11.48,11.58,11.48,11.51,119700.0,9.8178,9.9033,9.8178,9.8434,119700.0
2008-11-12 10:00:00,11.51,11.52,11.38,11.39,100100.0,9.8434,9.852,9.7323,9.7408,100100.0
2008-11-12 10:10:00,11.38,11.43,11.29,11.32,70600.0,9.7323,9.775,9.6553,9.6809,70600.0
2008-11-12 10:20:00,11.32,11.34,11.25,11.25,120900.0,9.6809,9.698,9.6211,9.6211,120900.0
2008-11-12 10:30:00,11.24,11.26,11.15,11.17,197400.0,9.6125,9.6296,9.5356,9.5527,197400.0
2008-11-12 10:40:00,11.17,11.22,11.13,11.22,65000.0,9.5527,9.5954,9.5185,9.5954,65000.0
2008-11-12 10:50:00,11.22,11.28,11.22,11.28,95500.0,9.5954,9.6467,9.5954,9.6467,95500.0
2008-11-12 11:00:00,11.28,11.28,11.22,11.25,137100.0,9.6467,9.6467,9.5954,9.6211,137100.0
2008-11-12 11:10:00,11.26,11.3,11.22,11.3,53900.0,9.6296,9.6638,9.5954,9.6638,53900.0
2008-11-12 11:20:00,11.29,11.37,11.26,11.34,50700.0,9.6553,9.7237,9.6296,9.698,50700.0
2008-11-12 11:30:00,11.35,11.37,11.27,11.27,99700.0,9.7066,9.7237,9.6382,9.6382,99700.0
2008-11-12 11:40:00,11.26,11.26,11.19,11.19,65800.0,9.6296,9.6296,9.5698,9.5698,65800.0
2008-11-12 11:50:00,11.19,11.24,11.16,11.23,38800.0,9.5698,9.6125,9.5441,9.604,38800.0
2008-11-12 12:00:00,11.24,11.25,11.17,11.17,12000.0,9.6125,9.6211,9.5527,9.5527,12000.0
2008-11-12 12:10:00,11.17,11.18,11.14,11.17,22900.0,9.5527,9.5612,9.527,9.5527,22900.0
2008-11-12 12:20:00,11.15,11.24,11.14,11.24,14100.0,9.5356,9.6125,9.527,9.6125,14100.0
2008-11-12 12:30:00,11.24,11.24,11.19,11.23,19500.0,9.6125,9.6125,9.5698,9.604,19500.0
2008-11-12 12:40:00,11.22,11.23,11.19,11.19,45400.0,9.5954,9.604,9.5698,9.5698,45400.0
2008-11-12 12:50:00,11.2,11.22,11.17,11.22,17500.0,9.5783,9.5954,9.5527,9.5954,17500.0
2008-11-12 13:00:00,11.22,11.23,11.2,11.21,10200.0,9.5954,9.604,9.5783,9.5869,10200.0
2008-11-12 13:10:00,11.21,11.21,11.11,11.12,7600.0,9.5869,9.5869,9.5014,9.5099,7600.0
2008-11-12 13:20:00,11.12,11.13,11.1,11.11,5700.0,9.5099,9.5185,9.4928,9.5014,5700.0
2008-11-12 13:30:00,11.1,11.11,11.05,11.11,11200.0,9.4928,9.5014,9.45,9.5014,11200.0
2008-11-12 13:40:00,11.1,11.12,11.06,11.07,16300.0,9.4928,9.5099,9.4586,9.4671,16300.0
2008-11-12 13:50:00,11.06,11.07,11.02,11.03,75500.0,9.4586,9.4671,9.4244,9.4329,75500.0
2008-11-12 14:00:00,11.02,11.03,10.96,10.97,132000.0,9.4244,9.4329,9.3731,9.3816,132000.0
2008-11-12 14:10:00,10.98,11.0,10.94,10.99,46000.0,9.3902,9.4073,9.356,9.3987,46000.0
2008-11-12 14:20:00,10.99,11.05,10.99,11.03,60700.0,9.3987,9.45,9.3987,9.4329,60700.0
2008-11-12 14:30:00,11.03,11.09,11.02,11.03,75300.0,9.4329,9.4842,9.4244,9.4329,75300.0
2008-11-12 14:40:00,11.04,11.09,11.0,11.03,45300.0,9.4415,9.4842,9.4073,9.4329,45300.0
2008-11-12 14:50:00,11.02,11.03,10.96,10.96,26200.0,9.4244,9.4329,9.3731,9.3731,26200.0
2008-11-12 15:00:00,10.97,10.97,10.91,10.94,93200.0,9.3816,9.3816,9.3303,9.356,93200.0
2008-11-12 15:10:00,10.95,10.98,10.93,10.98,109000.0,9.3645,9.3902,9.3474,9.3902,109000.0
2008-11-12 15:20:00,10.97,10.97,10.89,10.9,201800.0,9.3816,9.3816,9.3132,9.3218,201800.0
2008-11-12 15:30:00,10.9,10.96,10.89,10.92,143300.0,9.3218,9.3731,9.3132,9.3389,143300.0
2008-11-12 15:40:00,10.92,10.99,10.86,10.9,207000.0,9.3389,9.3987,9.2876,9.3218,207000.0
2008-11-12 15:50:00,10.91,10.99,10.91,10.99,552500.0,9.3303,9.3987,9.3303,9.3987,552500.0
2008-11-12 16:00:00,11.03,11.03,11.0,11.03,300.0,9.4329,9.4329,9.4073,9.4329,300.0
2008-11-12 16:10:00,11.03,11.03,11.03,11.03,0.0,9.4329,9.4329,9.4329,9.4329,0.0
2008-11-13 09:30:00,11.08,11.08,10.76,10.76,251800.0,9.4757,9.4757,9.202,9.202,251800.0
2008-11-13 09:40:00,10.76,10.81,10.64,10.66,426600.0,9.202,9.2448,9.0994,9.1165,426600.0
2008-11-13 09:50:00,10.66,10.69,10.5,10.52,172700.0,9.1165,9.1422,8.9797,8.9968,172700.0
2008-11-13 10:00:00,10.51,10.66,10.51,10.57,186900.0,8.9882,9.1165,8.9882,9.0395,186900.0
2008-11-13 10:10:00,10.58,10.69,10.57,10.65,249000.0,9.0481,9.1422,9.0395,9.108,249000.0
2008-11-13 10:20:00,10.65,10.78,10.64,10.73,101800.0,9.108,9.2191,9.0994,9.1764,101800.0
2008-11-13 10:30:00,10.73,10.78,10.65,10.78,445100.0,9.1764,9.2191,9.108,9.2191,445100.0
2008-11-13 10:40:00,10.79,10.8,10.61,10.63,98700.0,9.2277,9.2362,9.0737,9.0909,98700.0
2008-11-13 10:50:00,10.62,10.74,10.62,10.71,110700.0,9.0823,9.1849,9.0823,9.1593,110700.0
2008-11-13 11:00:00,10.71,10.75,10.59,10.59,159700.0,9.1593,9.1935,9.0566,9.0566,159700.0
2008-11-13 11:10:00,10.6,10.67,10.57,10.57,95600.0,9.0652,9.1251,9.0395,9.0395,95600.0
2008-11-13 11:20:00,10.57,10.61,10.54,10.6,61400.0,9.0395,9.0737,9.0139,9.0652,61400.0
2008-11-13 11:30:00,10.61,10.62,10.52,10.52,106900.0,9.0737,9.0823,8.9968,8.9968,106900.0
2008-11-13 11:40:00,10.53,10.55,10.5,10.51,35700.0,9.0053,9.0224,8.9797,8.9882,35700.0
2008-11-13 11:50:00,10.52,10.55,10.46,10.47,32400.0,8.9968,9.0224,8.9455,8.954,32400.0
2008-11-13 12:00:00,10.48,10.52,10.48,10.49,69000.0,8.9626,8.9968,8.9626,8.9711,69000.0
2008-11-13 12:10:00,10.48,10.49,10.4,10.4,197500.0,8.9626,8.9711,8.8942,8.8942,197500.0
2008-11-13 12:20:00,10.39,10.39,10.3,10.31,138900.0,8.8856,8.8856,8.8086,8.8172,138900.0
2008-11-13 12:30:00,10.31,10.34,10.31,10.32,72400.0,8.8172,8.8428,8.8172,8.8257,72400.0
2008-11-13 12:40:00,10.33,10.33,10.24,10.24,40300.0,8.8343,8.8343,8.7573,8.7573,40300.0
2008-11-13 12:50:00,10.23,10.23,10.07,10.07,154300.0,8.7488,8.7488,8.6119,8.6119,154300.0
2008-11-13 13:00:00,10.07,10.22,10.07,10.21,236600.0,8.6119,8.7402,8.6119,8.7317,236600.0
2008-11-13 13:10:00,10.22,10.44,10.2,10.4,125300.0,8.7402,8.9284,8.7231,8.8942,125300.0
2008-11-13 13:20:00,10.41,10.43,10.31,10.43,106000.0,8.9027,8.9198,8.8172,8.9198,106000.0
2008-11-13 13:30:00,10.44,10.59,10.41,10.57,235100.0,8.9284,9.0566,8.9027,9.0395,235100.0
2008-11-13 13:40:00,10.56,10.77,10.56,10.61,217300.0,9.031,9.2106,9.031,9.0737,217300.0
2008-11-13 13:50:00,10.59,10.92,10.59,10.68,292500.0,9.0566,9.3389,9.0566,9.1336,292500.0
2008-11-13 14:00:00,10.66,10.82,10.66,10.79,159900.0,9.1165,9.2533,9.1165,9.2277,159900.0
2008-11-13 14:10:00,10.79,10.95,10.79,10.82,314200.0,9.2277,9.3645,9.2277,9.2533,314200.0
2008-11-13 14:20:00,10.83,11.22,10.83,11.18,481800.0,9.2619,9.5954,9.2619,9.5612,481800.0
2008-11-13 14:30:00,11.17,11.35,10.99,11.34,423600.0,9.5527,9.7066,9.3987,9.698,423600.0
2008-11-13 14:40:00,11.34,11.42,11.23,11.35,336800.0,9.698,9.7665,9.604,9.7066,336800.0
2008-11-13 14:50:00,11.35,11.4,11.24,11.25,286300.0,9.7066,9.7494,9.6125,9.6211,286300.0
2008-11-13 15:00:00,11.24,11.29,10.98,11.0,306500.0,9.6125,9.6553,9.3902,9.4073,306500.0
2008-11-13 15:10:00,11.0,11.32,11.0,11.26,839900.0,9.4073,9.6809,9.4073,9.6296,839900.0
2008-11-13 15:20:00,11.25,11.38,11.21,11.38,308700.0,9.6211,9.7323,9.5869,9.7323,308700.0
2008-11-13 15:30:00,11.38,11.53,11.32,11.47,618200.0,9.7323,9.8605,9.6809,9.8092,618200.0
2008-11-13 15:40:00,11.48,11.51,11.4,11.4,456400.0,9.8178,9.8434,9.7494,9.7494,456400.0
2008-11-13 15:50:00,11.39,11.65,11.38,11.62,576600.0,9.7408,9.9632,9.7323,9.9375,576600.0
2008-11-13 16:00:00,11.54,11.6,11.54,11.6,2000.0,9.8691,9.9204,9.8691,9.9204,2000.0
2008-11-13 16:10:00,11.6,11.6,11.6,11.6,0.0,9.9204,9.9204,9.9204,9.9204,0.0
2008-11-14 09:30:00,11.12,11.49,11.12,11.42,113000.0,9.5099,9.8263,9.5099,9.7665,113000.0
2008-11-14 09:40:00,11.44,11.83,11.44,11.78,652000.0,9.7836,10.1171,9.7836,10.0743,652000.0
2008-11-14 09:50:00,11.79,12.18,11.79,12.04,435000.0,10.0829,10.4164,10.0829,10.2967,435000.0
2008-11-14 10:00:00,12.03,12.07,11.57,11.59,123200.0,10.2881,10.3224,9.8947,9.9119,123200.0
2008-11-14 10:10:00,11.59,11.66,11.45,11.46,101800.0,9.9119,9.9717,9.7921,9.8007,101800.0
2008-11-14 10:20:00,11.47,11.47,11.37,11.45,76700.0,9.8092,9.8092,9.7237,9.7921,76700.0
2008-11-14 10:30:00,11.46,11.46,11.27,11.27,100200.0,9.8007,9.8007,9.6382,9.6382,100200.0
2008-11-14 10:40:00,11.27,11.43,11.22,11.43,97300.0,9.6382,9.775,9.5954,9.775,97300.0
2008-11-14 10:50:00,11.46,11.47,11.33,11.33,50800.0,9.8007,9.8092,9.6895,9.6895,50800.0
2008-11-14 11:00:00,11.32,11.33,11.23,11.27,73500.0,9.6809,9.6895,9.604,9.6382,73500.0
2008-11-14 11:10:00,11.27,11.42,11.21,11.42,61700.0,9.6382,9.7665,9.5869,9.7665,61700.0
2008-11-14 11:20:00,11.4,11.43,11.32,11.36,172200.0,9.7494,9.775,9.6809,9.7152,172200.0
2008-11-14 11:30:00,11.36,11.37,11.28,11.29,111200.0,9.7152,9.7237,9.6467,9.6553,111200.0
2008-11-14 11:40:00,11.29,11.3,11.25,11.3,39600.0,9.6553,9.6638,9.6211,9.6638,39600.0
2008-11-14 11:50:00,11.33,11.35,11.19,11.2,22900.0,9.6895,9.7066,9.5698,9.5783,22900.0
2008-11-14 12:00:00,11.2,11.2,11.06,11.15,32600.0,9.5783,9.5783,9.4586,9.5356,32600.0
2008-11-14 12:10:00,11.13,11.18,11.08,11.08,40900.0,9.5185,9.5612,9.4757,9.4757,40900.0
2008-11-14 12:20:00,11.08,11.17,11.08,11.17,52900.0,9.4757,9.5527,9.4757,9.5527,52900.0
2008-11-14 12:30:00,11.16,11.23,11.1,11.22,17000.0,9.5441,9.604,9.4928,9.5954,17000.0
2008-11-14 12:40:00,11.24,11.26,11.16,11.16,17100.0,9.6125,9.6296,9.5441,9.5441,17100.0
2008-11-14 12:50:00,11.17,11.27,11.16,11.25,29400.0,9.5527,9.6382,9.5441,9.6211,29400.0
2008-11-14 13:00:00,11.24,11.24,11.15,11.16,20900.0,9.6125,9.6125,9.5356,9.5441,20900.0
2008-11-14 13:10:00,11.16,11.17,11.07,11.14,24000.0,9.5441,9.5527,9.4671,9.527,24000.0
2008-11-14 13:20:00,11.14,11.29,11.1,11.29,37300.0,9.527,9.6553,9.4928,9.6553,37300.0
2008-11-14 13:30:00,11.29,11.36,11.21,11.21,46000.0,9.6553,9.7152,9.5869,9.5869,46000.0
2008-11-14 13:40:00,11.23,11.25,11.11,11.18,39400.0,9.604,9.6211,9.5014,9.5612,39400.0
2008-11-14 13:50:00,11.19,11.26,11.16,11.16,39800.0,9.5698,9.6296,9.5441,9.5441,39800.0
2008-11-14 14:00:00,11.17,11.34,11.14,11.28,114100.0,9.5527,9.698,9.527,9.6467,114100.0
2008-11-14 14:10:00,11.29,11.46,11.23,11.46,87000.0,9.6553,9.8007,9.604,9.8007,87000.0
2008-11-14 14:20:00,11.47,11.48,11.35,11.36,123200.0,9.8092,9.8178,9.7066,9.7152,123200.0
2008-11-14 14:30:00,11.36,11.43,11.28,11.39,52600.0,9.7152,9.775,9.6467,9.7408,52600.0
2008-11-14 14:40:00,11.39,11.56,11.39,11.41,74800.0,9.7408,9.8862,9.7408,9.7579,74800.0
2008-11-14 14:50:00,11.4,11.61,11.38,11.61,59600.0,9.7494,9.929,9.7323,9.929,59600.0
2008-11-14 15:00:00,11.64,11.68,11.44,11.6,98600.0,9.9546,9.9888,9.7836,9.9204,98600.0
2008-11-14 15:10:00,11.58,11.61,11.39,11.39,92600.0,9.9033,9.929,9.7408,9.7408,92600.0
2008-11-14 15:20:00,11.38,11.48,11.3,11.35,76500.0,9.7323,9.8178,9.6638,9.7066,76500.0
2008-11-14 15:30:00,11.34,11.36,11.13,11.23,65400.0,9.698,9.7152,9.5185,9.604,65400.0
2008-11-14 15:40:00,11.23,11.26,11.1,11.22,132400.0,9.604,9.6296,9.4928,9.5954,132400.0
2008-11-14 15:50:00,11.22,11.23,11.01,11.04,136000.0,9.5954,9.604,9.4158,9.4415,136000.0
2008-11-14 16:00:00,11.04,11.04,11.04,11.04,0.0,9.4415,9.4415,9.4415,9.4415,0.0
2008-11-14 16:10:00,11.04,11.04,11.04,11.04,0.0,9.4415,9.4415,9.4415,9.4415,0.0
2008-11-17 09:30:00,10.71,11.11,10.71,10.98,149900.0,9.1593,9.5014,9.1593,9.3902,149900.0
2008-11-17 09:40:00,10.96,11.0,10.9,10.96,94200.0,9.3731,9.4073,9.3218,9.3731,94200.0
2008-11-17 09:50:00,10.96,11.02,10.93,11.01,112100.0,9.3731,9.4244,9.3474,9.4158,112100.0
2008-11-17 10:00:00,10.98,10.98,10.79,10.87,90700.0,9.3902,9.3902,9.2277,9.2961,90700.0
2008-11-17 10:10:00,10.83,10.83,10.6,10.61,71900.0,9.2619,9.2619,9.0652,9.0737,71900.0
2008-11-17 10:20:00,10.61,10.67,10.57,10.64,48300.0,9.0737,9.1251,9.0395,9.0994,48300.0
2008-11-17 10:30:00,10.63,10.75,10.61,10.74,36700.0,9.0909,9.1935,9.0737,9.1849,36700.0
2008-11-17 10:40:00,10.75,10.75,10.66,10.67,23900.0,9.1935,9.1935,9.1165,9.1251,23900.0
2008-11-17 10:50:00,10.67,10.7,10.63,10.65,12400.0,9.1251,9.1507,9.0909,9.108,12400.0
2008-11-17 11:00:00,10.66,10.82,10.66,10.79,24200.0,9.1165,9.2533,9.1165,9.2277,24200.0
2008-11-17 11:10:00,10.81,10.89,10.81,10.85,25400.0,9.2448,9.3132,9.2448,9.279,25400.0
2008-11-17 11:20:00,10.84,10.85,10.79,10.81,13400.0,9.2704,9.279,9.2277,9.2448,13400.0
2008-11-17 11:30:00,10.79,10.87,10.79,10.87,23600.0,9.2277,9.2961,9.2277,9.2961,23600.0
2008-11-17 11:40:00,10.86,10.96,10.78,10.96,48800.0,9.2876,9.3731,9.2191,9.3731,48800.0
2008-11-17 11:50:00,10.95,11.11,10.95,11.1,35400.0,9.3645,9.5014,9.3645,9.4928,35400.0
2008-11-17 12:00:00,11.1,11.13,11.06,11.13,61100.0,9.4928,9.5185,9.4586,9.5185,61100.0
2008-11-17 12:10:00,11.13,11.16,11.07,11.13,49900.0,9.5185,9.5441,9.4671,9.5185,49900.0
2008-11-17 12:20:00,11.13,11.16,11.06,11.12,32300.0,9.5185,9.5441,9.4586,9.5099,32300.0
2008-11-17 12:30:00,11.13,11.17,11.03,11.05,48300.0,9.5185,9.5527,9.4329,9.45,48300.0
2008-11-17 12:40:00,11.04,11.18,11.03,11.18,36300.0,9.4415,9.5612,9.4329,9.5612,36300.0
2008-11-17 12:50:00,11.18,11.18,11.04,11.07,40500.0,9.5612,9.5612,9.4415,9.4671,40500.0
2008-11-17 13:00:00,11.05,11.06,10.98,11.01,61900.0,9.45,9.4586,9.3902,9.4158,61900.0
2008-11-17 13:10:00,11.0,11.02,10.92,10.95,36400.0,9.4073,9.4244,9.3389,9.3645,36400.0
2008-11-17 13:20:00,10.96,11.02,10.94,11.0,32000.0,9.3731,9.4244,9.356,9.4073,32000.0
2008-11-17 13:30:00,11.02,11.02,10.87,10.88,24900.0,9.4244,9.4244,9.2961,9.3047,24900.0
2008-11-17 13:40:00,10.89,10.91,10.85,10.91,22500.0,9.3132,9.3303,9.279,9.3303,22500.0
2008-11-17 13:50:00,10.9,10.99,10.89,10.96,26900.0,9.3218,9.3987,9.3132,9.3731,26900.0
2008-11-17 14:00:00,10.96,10.99,10.84,10.99,137700.0,9.3731,9.3987,9.2704,9.3987,137700.0
2008-11-17 14:10:00,10.99,11.07,10.94,11.01,163400.0,9.3987,9.4671,9.356,9.4158,163400.0
2008-11-17 14:20:00,11.01,11.05,10.84,10.85,36200.0,9.4158,9.45,9.2704,9.279,36200.0
2008-11-17 14:30:00,10.85,10.98,10.83,10.97,56000.0,9.279,9.3902,9.2619,9.3816,56000.0
2008-11-17 14:40:00,10.97,11.01,10.94,10.94,41100.0,9.3816,9.4158,9.356,9.356,41100.0
2008-11-17 14:50:00,10.92,11.01,10.9,10.93,77800.0,9.3389,9.4158,9.3218,9.3474,77800.0
2008-11-17 15:00:00,10.92,11.02,10.87,10.97,89900.0,9.3389,9.4244,9.2961,9.3816,89900.0
2008-11-17 15:10:00,10.96,11.05,10.88,11.0,97500.0,9.3731,9.45,9.3047,9.4073,97500.0
2008-11-17 15:20:00,10.99,11.02,10.9,10.94,63600.0,9.3987,9.4244,9.3218,9.356,63600.0
2008-11-17 15:30:00,10.93,10.96,10.77,10.81,66200.0,9.3474,9.3731,9.2106,9.2448,66200.0
2008-11-17 15:40:00,10.81,10.87,10.77,10.81,124800.0,9.2448,9.2961,9.2106,9.2448,124800.0
2008-11-17 15:50:00,10.81,10.85,10.74,10.74,223200.0,9.2448,9.279,9.1849,9.1849,223200.0
2008-11-17 16:00:00,10.74,10.74,10.74,10.74,0.0,9.1849,9.1849,9.1849,9.1849,0.0
2008-11-17 16:10:00,10.74,10.74,10.74,10.74,0.0,9.1849,9.1849,9.1849,9.1849,0.0
2008-11-18 09:30:00,10.65,10.95,10.63,10.9,133800.0,9.108,9.3645,9.0909,9.3218,133800.0
2008-11-18 09:40:00,10.91,11.0,10.85,10.97,63700.0,9.3303,9.4073,9.279,9.3816,63700.0
2008-11-18 09:50:00,10.97,10.98,10.71,10.81,48300.0,9.3816,9.3902,9.1593,9.2448,48300.0
2008-11-18 10:00:00,10.81,10.81,10.64,10.67,77100.0,9.2448,9.2448,9.0994,9.1251,77100.0
2008-11-18 10:10:00,10.66,10.87,10.65,10.87,63100.0,9.1165,9.2961,9.108,9.2961,63100.0
2008-11-18 10:20:00,10.87,10.94,10.77,10.94,56700.0,9.2961,9.356,9.2106,9.356,56700.0
2008-11-18 10:30:00,10.94,10.94,10.86,10.9,13000.0,9.356,9.356,9.2876,9.3218,13000.0
2008-11-18 10:40:00,10.92,10.94,10.83,10.87,37200.0,9.3389,9.356,9.2619,9.2961,37200.0
2008-11-18 10:50:00,10.87,10.91,10.85,10.91,17400.0,9.2961,9.3303,9.279,9.3303,17400.0
2008-11-18 11:00:00,10.91,10.91,10.8,10.81,23600.0,9.3303,9.3303,9.2362,9.2448,23600.0
2008-11-18 11:10:00,10.8,10.88,10.8,10.87,19500.0,9.2362,9.3047,9.2362,9.2961,19500.0
2008-11-18 11:20:00,10.88,10.91,10.85,10.88,7900.0,9.3047,9.3303,9.279,9.3047,7900.0
2008-11-18 11:30:00,10.89,11.1,10.89,11.06,247600.0,9.3132,9.4928,9.3132,9.4586,247600.0
2008-11-18 11:40:00,11.05,11.07,11.01,11.02,49600.0,9.45,9.4671,9.4158,9.4244,49600.0
2008-11-18 11:50:00,11.02,11.11,10.99,11.08,143000.0,9.4244,9.5014,9.3987,9.4757,143000.0
2008-11-18 12:00:00,11.05,11.06,10.98,11.0,11100.0,9.45,9.4586,9.3902,9.4073,11100.0
2008-11-18 12:10:00,11.01,11.01,10.96,10.96,10000.0,9.4158,9.4158,9.3731,9.3731,10000.0
2008-11-18 12:20:00,10.94,10.94,10.81,10.83,123900.0,9.356,9.356,9.2448,9.2619,123900.0
2008-11-18 12:30:00,10.82,10.83,10.75,10.76,23900.0,9.2533,9.2619,9.1935,9.202,23900.0
2008-11-18 12:40:00,10.77,10.78,10.72,10.74,11800.0,9.2106,9.2191,9.1678,9.1849,11800.0
2008-11-18 12:50:00,10.71,10.73,10.69,10.71,10900.0,9.1593,9.1764,9.1422,9.1593,10900.0
2008-11-18 13:00:00,10.7,10.7,10.61,10.64,155400.0,9.1507,9.1507,9.0737,9.0994,155400.0
2008-11-18 13:10:00,10.63,10.66,10.6,10.62,24200.0,9.0909,9.1165,9.0652,9.0823,24200.0
2008-11-18 13:20:00,10.63,10.69,10.63,10.65,24600.0,9.0909,9.1422,9.0909,9.108,24600.0
2008-11-18 13:30:00,10.64,10.64,10.49,10.49,92900.0,9.0994,9.0994,8.9711,8.9711,92900.0
2008-11-18 13:40:00,10.5,10.52,10.43,10.44,15100.0,8.9797,8.9968,8.9198,8.9284,15100.0
2008-11-18 13:50:00,10.45,10.57,10.45,10.57,15000.0,8.9369,9.0395,8.9369,9.0395,15000.0
2008-11-18 14:00:00,10.56,10.57,10.45,10.49,91000.0,9.031,9.0395,8.9369,8.9711,91000.0
2008-11-18 14:10:00,10.48,10.58,10.48,10.54,116000.0,8.9626,9.0481,8.9626,9.0139,116000.0
2008-11-18 14:20:00,10.54,10.58,10.51,10.55,23700.0,9.0139,9.0481,8.9882,9.0224,23700.0
2008-11-18 14:30:00,10.54,10.54,10.44,10.47,17600.0,9.0139,9.0139,8.9284,8.954,17600.0
2008-11-18 14:40:00,10.46,10.47,10.34,10.35,19000.0,8.9455,8.954,8.8428,8.8514,19000.0
2008-11-18 14:50:00,10.33,10.39,10.29,10.35,43900.0,8.8343,8.8856,8.8001,8.8514,43900.0
2008-11-18 15:00:00,10.34,10.53,10.34,10.53,93400.0,8.8428,9.0053,8.8428,9.0053,93400.0
2008-11-18 15:10:00,10.53,10.59,10.44,10.53,64600.0,9.0053,9.0566,8.9284,9.0053,64600.0
2008-11-18 15:20:00,10.51,10.61,10.44,10.49,74400.0,8.9882,9.0737,8.9284,8.9711,74400.0
2008-11-18 15:30:00,10.47,10.57,10.38,10.52,65400.0,8.954,9.0395,8.8771,8.9968,65400.0
2008-11-18 15:40:00,10.52,10.68,10.52,10.66,241400.0,8.9968,9.1336,8.9968,9.1165,241400.0
2008-11-18 15:50:00,10.66,10.74,10.66,10.7,299000.0,9.1165,9.1849,9.1165,9.1507,299000.0
2008-11-18 16:00:00,10.68,10.68,10.53,10.53,500.0,9.1336,9.1336,9.0053,9.0053,500.0
2008-11-18 16:10:00,10.53,10.53,10.53,10.53,0.0,9.0053,9.0053,9.0053,9.0053,0.0
2008-11-19 09:30:00,10.48,10.7,10.48,10.66,83100.0,8.9626,9.1507,8.9626,9.1165,83100.0
2008-11-19 09:40:00,10.66,10.68,10.45,10.49,166300.0,9.1165,9.1336,8.9369,8.9711,166300.0
2008-11-19 09:50:00,10.47,10.51,10.4,10.46,31400.0,8.954,8.9882,8.8942,8.9455,31400.0
2008-11-19 10:00:00,10.45,10.64,10.42,10.62,182800.0,8.9369,9.0994,8.9113,9.0823,182800.0
2008-11-19 10:10:00,10.61,10.64,10.51,10.51,106700.0,9.0737,9.0994,8.9882,8.9882,106700.0
2008-11-19 10:20:00,10.51,10.52,10.41,10.42,83500.0,8.9882,8.9968,8.9027,8.9113,83500.0
2008-11-19 10:30:00,10.42,10.42,10.31,10.32,67400.0,8.9113,8.9113,8.8172,8.8257,67400.0
2008-11-19 10:40:00,10.32,10.33,10.24,10.24,22200.0,8.8257,8.8343,8.7573,8.7573,22200.0
2008-11-19 10:50:00,10.25,10.29,10.2,10.21,156800.0,8.7659,8.8001,8.7231,8.7317,156800.0
2008-11-19 11:00:00,10.21,10.23,10.2,10.22,61500.0,8.7317,8.7488,8.7231,8.7402,61500.0
2008-11-19 11:10:00,10.22,10.23,10.15,10.19,63200.0,8.7402,8.7488,8.6804,8.7146,63200.0
2008-11-19 11:20:00,10.2,10.2,10.09,10.11,35400.0,8.7231,8.7231,8.629,8.6461,35400.0
2008-11-19 11:30:00,10.12,10.14,10.07,10.09,43200.0,8.6547,8.6718,8.6119,8.629,43200.0
2008-11-19 11:40:00,10.1,10.15,10.07,10.11,76000.0,8.6376,8.6804,8.6119,8.6461,76000.0
2008-11-19 11:50:00,10.11,10.2,10.11,10.14,52300.0,8.6461,8.7231,8.6461,8.6718,52300.0
2008-11-19 12:00:00,10.14,10.14,10.1,10.12,28800.0,8.6718,8.6718,8.6376,8.6547,28800.0
2008-11-19 12:10:00,10.13,10.13,10.05,10.05,33000.0,8.6632,8.6632,8.5948,8.5948,33000.0
2008-11-19 12:20:00,10.05,10.08,10.03,10.08,175400.0,8.5948,8.6205,8.5777,8.6205,175400.0
2008-11-19 12:30:00,10.09,10.09,10.04,10.09,69400.0,8.629,8.629,8.5863,8.629,69400.0
2008-11-19 12:40:00,10.1,10.13,10.07,10.07,20600.0,8.6376,8.6632,8.6119,8.6119,20600.0
2008-11-19 12:50:00,10.06,10.06,10.03,10.06,11400.0,8.6034,8.6034,8.5777,8.6034,11400.0
2008-11-19 13:00:00,10.05,10.13,10.05,10.06,24200.0,8.5948,8.6632,8.5948,8.6034,24200.0
2008-11-19 13:10:00,10.06,10.06,10.01,10.03,51300.0,8.6034,8.6034,8.5606,8.5777,51300.0
2008-11-19 13:20:00,10.04,10.04,9.99,10.0,78500.0,8.5863,8.5863,8.5435,8.5521,78500.0
2008-11-19 13:30:00,10.0,10.0,9.94,9.96,38300.0,8.5521,8.5521,8.5008,8.5179,38300.0
2008-11-19 13:40:00,9.96,10.01,9.95,9.99,37000.0,8.5179,8.5606,8.5093,8.5435,37000.0
2008-11-19 13:50:00,9.98,10.06,9.98,10.05,102000.0,8.535,8.6034,8.535,8.5948,102000.0
2008-11-19 14:00:00,10.06,10.07,9.95,10.0,74600.0,8.6034,8.6119,8.5093,8.5521,74600.0
2008-11-19 14:10:00,10.02,10.05,9.99,9.99,64900.0,8.5692,8.5948,8.5435,8.5435,64900.0
2008-11-19 14:20:00,9.98,9.99,9.92,9.92,220900.0,8.535,8.5435,8.4837,8.4837,220900.0
2008-11-19 14:30:00,9.92,9.93,9.87,9.88,281200.0,8.4837,8.4922,8.4409,8.4494,281200.0
2008-11-19 14:40:00,9.88,10.09,9.88,10.0,178700.0,8.4494,8.629,8.4494,8.5521,178700.0
2008-11-19 14:50:00,10.0,10.05,9.94,10.01,71800.0,8.5521,8.5948,8.5008,8.5606,71800.0
2008-11-19 15:00:00,10.0,10.03,9.92,10.03,99700.0,8.5521,8.5777,8.4837,8.5777,99700.0
2008-11-19 15:10:00,10.02,10.05,9.91,9.91,69400.0,8.5692,8.5948,8.4751,8.4751,69400.0
2008-11-19 15:20:00,9.91,9.91,9.8,9.87,94500.0,8.4751,8.4751,8.381,8.4409,94500.0
2008-11-19 15:30:00,9.86,9.92,9.77,9.77,133400.0,8.4323,8.4837,8.3554,8.3554,133400.0
2008-11-19 15:40:00,9.77,9.8,9.66,9.73,265200.0,8.3554,8.381,8.2613,8.3212,265200.0
2008-11-19 15:50:00,9.73,9.74,9.63,9.63,338300.0,8.3212,8.3297,8.2356,8.2356,338300.0
2008-11-19 16:00:00,9.63,9.63,9.63,9.63,0.0,8.2356,8.2356,8.2356,8.2356,0.0
2008-11-19 16:10:00,9.63,9.63,9.63,9.63,0.0,8.2356,8.2356,8.2356,8.2356,0.0
2008-11-20 09:30:00,9.5,9.62,9.35,9.45,340900.0,8.1245,8.2271,7.9962,8.0817,340900.0
2008-11-20 09:40:00,9.44,9.44,9.28,9.36,133900.0,8.0732,8.0732,7.9363,8.0047,133900.0
2008-11-20 09:50:00,9.36,9.44,9.33,9.35,72200.0,8.0047,8.0732,7.9791,7.9962,72200.0
2008-11-20 10:00:00,9.34,9.37,9.27,9.32,66800.0,7.9876,8.0133,7.9278,7.9705,66800.0
2008-11-20 10:10:00,9.31,9.31,9.2,9.23,72100.0,7.962,7.962,7.8679,7.8936,72100.0
2008-11-20 10:20:00,9.24,9.5,9.23,9.5,120800.0,7.9021,8.1245,7.8936,8.1245,120800.0
2008-11-20 10:30:00,9.5,9.67,9.5,9.56,91500.0,8.1245,8.2699,8.1245,8.1758,91500.0
2008-11-20 10:40:00,9.56,9.88,9.53,9.82,217100.0,8.1758,8.4494,8.1501,8.3981,217100.0
2008-11-20 10:50:00,9.83,9.83,9.67,9.75,141400.0,8.4067,8.4067,8.2699,8.3383,141400.0
2008-11-20 11:00:00,9.77,9.92,9.77,9.8,108400.0,8.3554,8.4837,8.3554,8.381,108400.0
2008-11-20 11:10:00,9.8,9.91,9.72,9.75,55000.0,8.381,8.4751,8.3126,8.3383,55000.0
2008-11-20 11:20:00,9.74,9.74,9.61,9.68,53600.0,8.3297,8.3297,8.2185,8.2784,53600.0
2008-11-20 11:30:00,9.68,9.68,9.55,9.59,28000.0,8.2784,8.2784,8.1672,8.2014,28000.0
2008-11-20 11:40:00,9.58,9.65,9.55,9.6,43100.0,8.1929,8.2527,8.1672,8.21,43100.0
2008-11-20 11:50:00,9.59,9.59,9.55,9.55,35200.0,8.2014,8.2014,8.1672,8.1672,35200.0
2008-11-20 12:00:00,9.54,9.54,9.41,9.44,26100.0,8.1587,8.1587,8.0475,8.0732,26100.0
2008-11-20 12:10:00,9.44,9.57,9.44,9.56,61700.0,8.0732,8.1843,8.0732,8.1758,61700.0
2008-11-20 12:20:00,9.59,9.83,9.58,9.8,143600.0,8.2014,8.4067,8.1929,8.381,143600.0
2008-11-20 12:30:00,9.81,9.98,9.79,9.91,566600.0,8.3896,8.535,8.3725,8.4751,566600.0
2008-11-20 12:40:00,9.92,10.0,9.86,9.98,78400.0,8.4837,8.5521,8.4323,8.535,78400.0
2008-11-20 12:50:00,9.99,9.99,9.74,9.75,46400.0,8.5435,8.5435,8.3297,8.3383,46400.0
2008-11-20 13:00:00,9.75,9.75,9.61,9.67,49700.0,8.3383,8.3383,8.2185,8.2699,49700.0
2008-11-20 13:10:00,9.67,9.76,9.54,9.63,103300.0,8.2699,8.3468,8.1587,8.2356,103300.0
2008-11-20 13:20:00,9.62,9.67,9.5,9.55,64400.0,8.2271,8.2699,8.1245,8.1672,64400.0
2008-11-20 13:30:00,9.55,9.65,9.44,9.47,66200.0,8.1672,8.2527,8.0732,8.0988,66200.0
2008-11-20 13:40:00,9.47,9.56,9.46,9.53,38800.0,8.0988,8.1758,8.0903,8.1501,38800.0
2008-11-20 13:50:00,9.54,9.59,9.49,9.57,42100.0,8.1587,8.2014,8.1159,8.1843,42100.0
2008-11-20 14:00:00,9.57,9.6,9.42,9.43,54400.0,8.1843,8.21,8.0561,8.0646,54400.0
2008-11-20 14:10:00,9.43,9.48,9.38,9.39,43000.0,8.0646,8.1074,8.0218,8.0304,43000.0
2008-11-20 14:20:00,9.39,9.48,9.33,9.35,93500.0,8.0304,8.1074,7.9791,7.9962,93500.0
2008-11-20 14:30:00,9.35,9.42,9.32,9.4,47000.0,7.9962,8.0561,7.9705,8.0389,47000.0
2008-11-20 14:40:00,9.39,9.41,9.29,9.3,71300.0,8.0304,8.0475,7.9449,7.9534,71300.0
2008-11-20 14:50:00,9.31,9.36,9.22,9.28,72500.0,7.962,8.0047,7.885,7.9363,72500.0
2008-11-20 15:00:00,9.28,9.38,9.28,9.31,69400.0,7.9363,8.0218,7.9363,7.962,69400.0
2008-11-20 15:10:00,9.31,9.36,9.15,9.17,329000.0,7.962,8.0047,7.8251,7.8422,329000.0
2008-11-20 15:20:00,9.17,9.2,9.11,9.15,71700.0,7.8422,7.8679,7.7909,7.8251,71700.0
2008-11-20 15:30:00,9.14,9.22,9.01,9.01,89600.0,7.8166,7.885,7.7054,7.7054,89600.0
2008-11-20 15:40:00,9.01,9.04,8.93,9.01,164200.0,7.7054,7.7311,7.637,7.7054,164200.0
2008-11-20 15:50:00,8.99,9.02,8.91,8.91,375800.0,7.6883,7.714,7.6199,7.6199,375800.0
2008-11-20 16:00:00,8.88,9.03,8.88,9.0,1600.0,7.5942,7.7225,7.5942,7.6969,1600.0
2008-11-20 16:10:00,9.0,9.0,9.0,9.0,0.0,7.6969,7.6969,7.6969,7.6969,0.0
2008-11-21 09:30:00,9.32,9.35,8.81,8.81,114100.0,7.9705,7.9962,7.5344,7.5344,114100.0
2008-11-21 09:40:00,8.8,8.98,8.8,8.96,102300.0,7.5258,7.6798,7.5258,7.6627,102300.0
2008-11-21 09:50:00,8.99,9.03,8.73,8.77,227200.0,7.6883,7.7225,7.466,7.5002,227200.0
2008-11-21 10:00:00,8.78,8.88,8.71,8.86,115900.0,7.5087,7.5942,7.4489,7.5771,115900.0
2008-11-21 10:10:00,8.87,8.87,8.59,8.62,143100.0,7.5857,7.5857,7.3462,7.3719,143100.0
2008-11-21 10:20:00,8.64,8.67,8.5,8.51,74700.0,7.389,7.4146,7.2693,7.2778,74700.0
2008-11-21 10:30:00,8.52,8.57,8.46,8.51,119000.0,7.2864,7.3291,7.2351,7.2778,119000.0
2008-11-21 10:40:00,8.54,8.6,8.5,8.52,171000.0,7.3035,7.3548,7.2693,7.2864,171000.0
2008-11-21 10:50:00,8.51,8.53,8.34,8.34,252800.0,7.2778,7.2949,7.1324,7.1324,252800.0
2008-11-21 11:00:00,8.34,8.37,8.23,8.27,102100.0,7.1324,7.1581,7.0384,7.0726,102100.0
2008-11-21 11:10:00,8.27,8.36,8.27,8.34,140400.0,7.0726,7.1495,7.0726,7.1324,140400.0
2008-11-21 11:20:00,8.35,8.48,8.35,8.45,91400.0,7.141,7.2522,7.141,7.2265,91400.0
2008-11-21 11:30:00,8.44,8.53,8.44,8.48,94900.0,7.2179,7.2949,7.2179,7.2522,94900.0
2008-11-21 11:40:00,8.49,8.55,8.47,8.49,39100.0,7.2607,7.312,7.2436,7.2607,39100.0
2008-11-21 11:50:00,8.5,8.5,8.43,8.43,60200.0,7.2693,7.2693,7.2094,7.2094,60200.0
2008-11-21 12:00:00,8.44,8.52,8.41,8.5,54000.0,7.2179,7.2864,7.1923,7.2693,54000.0
2008-11-21 12:10:00,8.5,8.51,8.42,8.42,26100.0,7.2693,7.2778,7.2008,7.2008,26100.0
2008-11-21 12:20:00,8.42,8.52,8.42,8.51,45300.0,7.2008,7.2864,7.2008,7.2778,45300.0
2008-11-21 12:30:00,8.51,8.58,8.5,8.58,28200.0,7.2778,7.3377,7.2693,7.3377,28200.0
2008-11-21 12:40:00,8.59,8.59,8.53,8.53,42800.0,7.3462,7.3462,7.2949,7.2949,42800.0
2008-11-21 12:50:00,8.51,8.55,8.49,8.49,16500.0,7.2778,7.312,7.2607,7.2607,16500.0
2008-11-21 13:00:00,8.5,8.5,8.42,8.46,19600.0,7.2693,7.2693,7.2008,7.2351,19600.0
2008-11-21 13:10:00,8.47,8.49,8.43,8.46,114300.0,7.2436,7.2607,7.2094,7.2351,114300.0
2008-11-21 13:20:00,8.44,8.44,8.38,8.4,12700.0,7.2179,7.2179,7.1666,7.1837,12700.0
2008-11-21 13:30:00,8.41,8.43,8.37,8.39,20900.0,7.1923,7.2094,7.1581,7.1752,20900.0
2008-11-21 13:40:00,8.39,8.43,8.38,8.38,54700.0,7.1752,7.2094,7.1666,7.1666,54700.0
2008-11-21 13:50:00,8.36,8.38,8.27,8.27,39800.0,7.1495,7.1666,7.0726,7.0726,39800.0
2008-11-21 14:00:00,8.26,8.36,8.25,8.31,70200.0,7.064,7.1495,7.0555,7.1068,70200.0
2008-11-21 14:10:00,8.33,8.34,8.27,8.3,8500.0,7.1239,7.1324,7.0726,7.0982,8500.0
2008-11-21 14:20:00,8.3,8.34,8.28,8.28,38500.0,7.0982,7.1324,7.0811,7.0811,38500.0
2008-11-21 14:30:00,8.27,8.29,8.23,8.28,41000.0,7.0726,7.0897,7.0384,7.0811,41000.0
2008-11-21 14:40:00,8.27,8.42,8.21,8.39,84800.0,7.0726,7.2008,7.0213,7.1752,84800.0
2008-11-21 14:50:00,8.39,8.44,8.37,8.41,738400.0,7.1752,7.2179,7.1581,7.1923,738400.0
2008-11-21 15:00:00,8.42,8.75,8.42,8.7,734300.0,7.2008,7.4831,7.2008,7.4403,734300.0
2008-11-21 15:10:00,8.7,8.97,8.68,8.92,744700.0,7.4403,7.6712,7.4232,7.6284,744700.0
2008-11-21 15:20:00,8.92,8.94,8.78,8.91,653200.0,7.6284,7.6456,7.5087,7.6199,653200.0
2008-11-21 15:30:00,8.9,9.07,8.84,8.98,189000.0,7.6113,7.7567,7.56,7.6798,189000.0
2008-11-21 15:40:00,8.99,8.99,8.7,8.88,395900.0,7.6883,7.6883,7.4403,7.5942,395900.0
2008-11-21 15:50:00,8.88,9.0,8.8,8.98,241200.0,7.5942,7.6969,7.5258,7.6798,241200.0
2008-11-21 16:00:00,8.98,8.98,8.98,8.98,0.0,7.6798,7.6798,7.6798,7.6798,0.0
2008-11-21 16:10:00,9.0,9.0,9.0,9.0,100.0,7.6969,7.6969,7.6969,7.6969,100.0
2008-11-24 09:30:00,9.04,9.24,9.04,9.05,148800.0,7.7311,7.9021,7.7311,7.7396,148800.0
2008-11-24 09:40:00,9.06,9.07,8.97,9.07,109500.0,7.7482,7.7567,7.6712,7.7567,109500.0
2008-11-24 09:50:00,9.07,9.2,9.04,9.18,87200.0,7.7567,7.8679,7.7311,7.8508,87200.0
2008-11-24 10:00:00,9.18,9.33,9.18,9.33,480100.0,7.8508,7.9791,7.8508,7.9791,480100.0
2008-11-24 10:10:00,9.32,9.44,9.32,9.38,141200.0,7.9705,8.0732,7.9705,8.0218,141200.0
2008-11-24 10:20:00,9.38,9.59,9.37,9.59,317200.0,8.0218,8.2014,8.0133,8.2014,317200.0
2008-11-24 10:30:00,9.59,9.71,9.57,9.6,99700.0,8.2014,8.3041,8.1843,8.21,99700.0
2008-11-24 10:40:00,9.58,9.77,9.58,9.66,76800.0,8.1929,8.3554,8.1929,8.2613,76800.0
2008-11-24 10:50:00,9.65,9.73,9.65,9.73,71200.0,8.2527,8.3212,8.2527,8.3212,71200.0
2008-11-24 11:00:00,9.74,9.77,9.69,9.72,119000.0,8.3297,8.3554,8.287,8.3126,119000.0
2008-11-24 11:10:00,9.72,9.73,9.67,9.68,114500.0,8.3126,8.3212,8.2699,8.2784,114500.0
2008-11-24 11:20:00,9.68,9.83,9.67,9.77,153400.0,8.2784,8.4067,8.2699,8.3554,153400.0
2008-11-24 11:30:00,9.77,9.82,9.73,9.77,67000.0,8.3554,8.3981,8.3212,8.3554,67000.0
2008-11-24 11:40:00,9.76,9.84,9.73,9.81,100300.0,8.3468,8.4152,8.3212,8.3896,100300.0
2008-11-24 11:50:00,9.81,9.86,9.79,9.84,34100.0,8.3896,8.4323,8.3725,8.4152,34100.0
2008-11-24 12:00:00,9.84,9.88,9.81,9.87,62200.0,8.4152,8.4494,8.3896,8.4409,62200.0
2008-11-24 12:10:00,9.87,9.88,9.75,9.77,85600.0,8.4409,8.4494,8.3383,8.3554,85600.0
2008-11-24 12:20:00,9.75,9.77,9.68,9.7,45200.0,8.3383,8.3554,8.2784,8.2955,45200.0
2008-11-24 12:30:00,9.71,9.81,9.7,9.74,57700.0,8.3041,8.3896,8.2955,8.3297,57700.0
2008-11-24 12:40:00,9.72,9.84,9.7,9.83,36200.0,8.3126,8.4152,8.2955,8.4067,36200.0
2008-11-24 12:50:00,9.83,9.85,9.79,9.81,223300.0,8.4067,8.4238,8.3725,8.3896,223300.0
2008-11-24 13:00:00,9.82,9.83,9.77,9.77,118000.0,8.3981,8.4067,8.3554,8.3554,118000.0
2008-11-24 13:10:00,9.78,9.78,9.72,9.77,30000.0,8.3639,8.3639,8.3126,8.3554,30000.0
2008-11-24 13:20:00,9.76,9.78,9.73,9.76,146800.0,8.3468,8.3639,8.3212,8.3468,146800.0
2008-11-24 13:30:00,9.76,9.83,9.76,9.8,70400.0,8.3468,8.4067,8.3468,8.381,70400.0
2008-11-24 13:40:00,9.79,9.82,9.78,9.8,23800.0,8.3725,8.3981,8.3639,8.381,23800.0
2008-11-24 13:50:00,9.8,9.93,9.8,9.93,69200.0,8.381,8.4922,8.381,8.4922,69200.0
2008-11-24 14:00:00,9.94,9.95,9.88,9.9,81000.0,8.5008,8.5093,8.4494,8.4666,81000.0
2008-11-24 14:10:00,9.9,9.97,9.86,9.94,47400.0,8.4666,8.5264,8.4323,8.5008,47400.0
2008-11-24 14:20:00,9.95,10.04,9.95,10.01,152500.0,8.5093,8.5863,8.5093,8.5606,152500.0
2008-11-24 14:30:00,10.02,10.1,10.02,10.07,145300.0,8.5692,8.6376,8.5692,8.6119,145300.0
2008-11-24 14:40:00,10.08,10.09,9.97,9.97,60700.0,8.6205,8.629,8.5264,8.5264,60700.0
2008-11-24 14:50:00,9.96,10.06,9.96,10.06,82400.0,8.5179,8.6034,8.5179,8.6034,82400.0
2008-11-24 15:00:00,10.06,10.17,10.01,10.16,165500.0,8.6034,8.6975,8.5606,8.6889,165500.0
2008-11-24 15:10:00,10.17,10.21,10.12,10.18,76900.0,8.6975,8.7317,8.6547,8.706,76900.0
2008-11-24 15:20:00,10.18,10.34,10.17,10.34,87300.0,8.706,8.8428,8.6975,8.8428,87300.0
2008-11-24 15:30:00,10.34,10.35,10.24,10.3,159400.0,8.8428,8.8514,8.7573,8.8086,159400.0
2008-11-24 15:40:00,10.31,10.4,10.17,10.17,252200.0,8.8172,8.8942,8.6975,8.6975,252200.0
2008-11-24 15:50:00,10.17,10.22,10.04,10.13,543600.0,8.6975,8.7402,8.5863,8.6632,543600.0
2008-11-24 16:00:00,10.11,10.11,10.05,10.05,4000.0,8.6461,8.6461,8.5948,8.5948,4000.0
2008-11-24 16:10:00,10.05,10.05,10.05,10.05,0.0,8.5948,8.5948,8.5948,8.5948,0.0
2008-11-25 09:30:00,10.45,10.75,10.44,10.66,335500.0,8.9369,9.1935,8.9284,9.1165,335500.0
2008-11-25 09:40:00,10.65,10.75,10.59,10.67,206900.0,9.108,9.1935,9.0566,9.1251,206900.0
2008-11-25 09:50:00,10.68,10.83,10.68,10.83,147900.0,9.1336,9.2619,9.1336,9.2619,147900.0
2008-11-25 10:00:00,10.83,11.01,10.82,11.0,258800.0,9.2619,9.4158,9.2533,9.4073,258800.0
2008-11-25 10:10:00,11.01,11.03,10.86,10.9,120800.0,9.4158,9.4329,9.2876,9.3218,120800.0
2008-11-25 10:20:00,10.9,10.9,10.74,10.86,204200.0,9.3218,9.3218,9.1849,9.2876,204200.0
2008-11-25 10:30:00,10.88,10.91,10.85,10.85,109800.0,9.3047,9.3303,9.279,9.279,109800.0
2008-11-25 10:40:00,10.83,10.85,10.72,10.72,90900.0,9.2619,9.279,9.1678,9.1678,90900.0
2008-11-25 10:50:00,10.71,10.85,10.66,10.83,405000.0,9.1593,9.279,9.1165,9.2619,405000.0
2008-11-25 11:00:00,10.84,10.92,10.67,10.72,282700.0,9.2704,9.3389,9.1251,9.1678,282700.0
2008-11-25 11:10:00,10.72,10.88,10.72,10.86,125000.0,9.1678,9.3047,9.1678,9.2876,125000.0
2008-11-25 11:20:00,10.87,10.97,10.85,10.96,99000.0,9.2961,9.3816,9.279,9.3731,99000.0
2008-11-25 11:30:00,10.95,11.0,10.93,10.96,115300.0,9.3645,9.4073,9.3474,9.3731,115300.0
2008-11-25 11:40:00,10.95,11.06,10.93,11.03,181100.0,9.3645,9.4586,9.3474,9.4329,181100.0
2008-11-25 11:50:00,11.02,11.08,10.96,11.06,144300.0,9.4244,9.4757,9.3731,9.4586,144300.0
2008-11-25 12:00:00,11.06,11.13,11.02,11.11,151900.0,9.4586,9.5185,9.4244,9.5014,151900.0
2008-11-25 12:10:00,11.11,11.13,10.95,11.04,142300.0,9.5014,9.5185,9.3645,9.4415,142300.0
2008-11-25 12:20:00,11.04,11.04,10.9,10.94,60400.0,9.4415,9.4415,9.3218,9.356,60400.0
2008-11-25 12:30:00,10.93,11.0,10.92,10.96,178000.0,9.3474,9.4073,9.3389,9.3731,178000.0
2008-11-25 12:40:00,10.97,10.98,10.87,10.89,364700.0,9.3816,9.3902,9.2961,9.3132,364700.0
2008-11-25 12:50:00,10.88,10.9,10.77,10.85,70400.0,9.3047,9.3218,9.2106,9.279,70400.0
2008-11-25 13:00:00,10.86,10.86,10.75,10.8,63000.0,9.2876,9.2876,9.1935,9.2362,63000.0
2008-11-25 13:10:00,10.8,10.83,10.75,10.78,162900.0,9.2362,9.2619,9.1935,9.2191,162900.0
2008-11-25 13:20:00,10.78,10.86,10.75,10.82,206000.0,9.2191,9.2876,9.1935,9.2533,206000.0
2008-11-25 13:30:00,10.83,10.9,10.82,10.86,110000.0,9.2619,9.3218,9.2533,9.2876,110000.0
2008-11-25 13:40:00,10.85,10.86,10.74,10.8,107600.0,9.279,9.2876,9.1849,9.2362,107600.0
2008-11-25 13:50:00,10.79,10.79,10.67,10.68,57500.0,9.2277,9.2277,9.1251,9.1336,57500.0
2008-11-25 14:00:00,10.69,10.69,10.5,10.5,174100.0,9.1422,9.1422,8.9797,8.9797,174100.0
2008-11-25 14:10:00,10.49,10.5,10.34,10.45,152000.0,8.9711,8.9797,8.8428,8.9369,152000.0
2008-11-25 14:20:00,10.45,10.52,10.44,10.45,32400.0,8.9369,8.9968,8.9284,8.9369,32400.0
2008-11-25 14:30:00,10.42,10.59,10.41,10.57,57400.0,8.9113,9.0566,8.9027,9.0395,57400.0
2008-11-25 14:40:00,10.57,10.62,10.55,10.61,79400.0,9.0395,9.0823,9.0224,9.0737,79400.0
2008-11-25 14:50:00,10.6,10.86,10.58,10.82,186600.0,9.0652,9.2876,9.0481,9.2533,186600.0
2008-11-25 15:00:00,10.83,11.05,10.8,10.9,150400.0,9.2619,9.45,9.2362,9.3218,150400.0
2008-11-25 15:10:00,10.91,10.96,10.82,10.87,97800.0,9.3303,9.3731,9.2533,9.2961,97800.0
2008-11-25 15:20:00,10.86,10.9,10.71,10.87,262000.0,9.2876,9.3218,9.1593,9.2961,262000.0
2008-11-25 15:30:00,10.88,11.0,10.84,10.91,284400.0,9.3047,9.4073,9.2704,9.3303,284400.0
2008-11-25 15:40:00,10.91,11.04,10.89,10.94,142200.0,9.3303,9.4415,9.3132,9.356,142200.0
2008-11-25 15:50:00,10.93,10.99,10.84,10.92,474800.0,9.3474,9.3987,9.2704,9.3389,474800.0
2008-11-25 16:00:00,10.91,10.95,10.91,10.95,68700.0,9.3303,9.3645,9.3303,9.3645,68700.0
2008-11-25 16:10:00,10.87,10.87,10.87,10.87,100.0,9.2961,9.2961,9.2961,9.2961,100.0
2008-11-26 09:30:00,10.73,10.75,10.6,10.7,98000.0,9.1764,9.1935,9.0652,9.1507,98000.0
2008-11-26 09:40:00,10.69,10.9,10.69,10.87,88300.0,9.1422,9.3218,9.1422,9.2961,88300.0
2008-11-26 09:50:00,10.88,11.08,10.88,11.02,150000.0,9.3047,9.4757,9.3047,9.4244,150000.0
2008-11-26 10:00:00,11.02,11.15,10.96,10.97,199100.0,9.4244,9.5356,9.3731,9.3816,199100.0
2008-11-26 10:10:00,10.98,11.21,10.98,11.2,85900.0,9.3902,9.5869,9.3902,9.5783,85900.0
2008-11-26 10:20:00,11.19,11.4,11.19,11.38,399600.0,9.5698,9.7494,9.5698,9.7323,399600.0
2008-11-26 10:30:00,11.39,11.39,11.25,11.31,106900.0,9.7408,9.7408,9.6211,9.6724,106900.0
2008-11-26 10:40:00,11.3,11.34,11.23,11.23,72800.0,9.6638,9.698,9.604,9.604,72800.0
2008-11-26 10:50:00,11.24,11.35,11.22,11.31,46700.0,9.6125,9.7066,9.5954,9.6724,46700.0
2008-11-26 11:00:00,11.3,11.32,11.21,11.25,59300.0,9.6638,9.6809,9.5869,9.6211,59300.0
2008-11-26 11:10:00,11.26,11.4,11.25,11.37,82200.0,9.6296,9.7494,9.6211,9.7237,82200.0
2008-11-26 11:20:00,11.37,11.47,11.36,11.43,63600.0,9.7237,9.8092,9.7152,9.775,63600.0
2008-11-26 11:30:00,11.43,11.5,11.41,11.49,84500.0,9.775,9.8349,9.7579,9.8263,84500.0
2008-11-26 11:40:00,11.5,11.62,11.47,11.62,112400.0,9.8349,9.9375,9.8092,9.9375,112400.0
2008-11-26 11:50:00,11.61,11.62,11.51,11.51,219800.0,9.929,9.9375,9.8434,9.8434,219800.0
2008-11-26 12:00:00,11.51,11.57,11.5,11.57,55400.0,9.8434,9.8947,9.8349,9.8947,55400.0
2008-11-26 12:10:00,11.57,11.6,11.52,11.57,104800.0,9.8947,9.9204,9.852,9.8947,104800.0
2008-11-26 12:20:00,11.57,11.68,11.56,11.68,77700.0,9.8947,9.9888,9.8862,9.9888,77700.0
2008-11-26 12:30:00,11.67,11.79,11.67,11.79,131900.0,9.9803,10.0829,9.9803,10.0829,131900.0
2008-11-26 12:40:00,11.79,11.9,11.78,11.89,86600.0,10.0829,10.177,10.0743,10.1684,86600.0
2008-11-26 12:50:00,11.89,11.89,11.81,11.82,159100.0,10.1684,10.1684,10.1,10.1085,159100.0
2008-11-26 13:00:00,11.83,11.99,11.83,11.94,152900.0,10.1171,10.2539,10.1171,10.2112,152900.0
2008-11-26 13:10:00,11.94,11.94,11.85,11.89,77200.0,10.2112,10.2112,10.1342,10.1684,77200.0
2008-11-26 13:20:00,11.89,11.91,11.76,11.88,111800.0,10.1684,10.1855,10.0572,10.1599,111800.0
2008-11-26 13:30:00,11.87,11.87,11.68,11.74,253000.0,10.1513,10.1513,9.9888,10.0401,253000.0
2008-11-26 13:40:00,11.73,11.75,11.67,11.74,67600.0,10.0316,10.0487,9.9803,10.0401,67600.0
2008-11-26 13:50:00,11.74,11.79,11.66,11.7,127100.0,10.0401,10.0829,9.9717,10.0059,127100.0
2008-11-26 14:00:00,11.69,11.74,11.6,11.74,160500.0,9.9974,10.0401,9.9204,10.0401,160500.0
2008-11-26 14:10:00,11.75,11.84,11.73,11.84,133800.0,10.0487,10.1257,10.0316,10.1257,133800.0
2008-11-26 14:20:00,11.83,11.92,11.82,11.91,62500.0,10.1171,10.1941,10.1085,10.1855,62500.0
2008-11-26 14:30:00,11.91,12.08,11.91,12.0,126700.0,10.1855,10.3309,10.1855,10.2625,126700.0
2008-11-26 14:40:00,12.01,12.1,12.0,12.1,113400.0,10.271,10.348,10.2625,10.348,113400.0
2008-11-26 14:50:00,12.1,12.14,12.08,12.11,81100.0,10.348,10.3822,10.3309,10.3566,81100.0
2008-11-26 15:00:00,12.12,12.16,12.06,12.09,58800.0,10.3651,10.3993,10.3138,10.3395,58800.0
2008-11-26 15:10:00,12.1,12.24,12.08,12.15,199200.0,10.348,10.4677,10.3309,10.3908,199200.0
2008-11-26 15:20:00,12.15,12.15,12.06,12.12,65400.0,10.3908,10.3908,10.3138,10.3651,65400.0
2008-11-26 15:30:00,12.12,12.15,12.09,12.13,52400.0,10.3651,10.3908,10.3395,10.3737,52400.0
2008-11-26 15:40:00,12.13,12.13,11.98,12.01,163200.0,10.3737,10.3737,10.2454,10.271,163200.0
2008-11-26 15:50:00,12.01,12.04,11.93,11.93,397400.0,10.271,10.2967,10.2026,10.2026,397400.0
2008-11-26 16:00:00,11.95,11.95,11.95,11.95,100.0,10.2197,10.2197,10.2197,10.2197,100.0
2008-11-26 16:10:00,11.95,11.95,11.95,11.95,0.0,10.2197,10.2197,10.2197,10.2197,0.0
2008-11-28 09:30:00,11.89,12.03,11.83,12.03,75900.0,10.1684,10.2881,10.1171,10.2881,75900.0
2008-11-28 09:40:00,12.06,12.09,11.89,11.9,77800.0,10.3138,10.3395,10.1684,10.177,77800.0
2008-11-28 09:50:00,11.88,11.88,11.74,11.77,43500.0,10.1599,10.1599,10.0401,10.0658,43500.0
2008-11-28 10:00:00,11.75,11.84,11.6,11.6,47800.0,10.0487,10.1257,9.9204,9.9204,47800.0
2008-11-28 10:10:00,11.6,11.62,11.55,11.62,97700.0,9.9204,9.9375,9.8776,9.9375,97700.0
2008-11-28 10:20:00,11.63,11.74,11.62,11.62,91000.0,9.9461,10.0401,9.9375,9.9375,91000.0
2008-11-28 10:30:00,11.61,11.62,11.57,11.57,33200.0,9.929,9.9375,9.8947,9.8947,33200.0
2008-11-28 10:40:00,11.56,11.64,11.55,11.63,30100.0,9.8862,9.9546,9.8776,9.9461,30100.0
2008-11-28 10:50:00,11.61,11.74,11.61,11.73,10200.0,9.929,10.0401,9.929,10.0316,10200.0
2008-11-28 11:00:00,11.74,11.76,11.71,11.74,58500.0,10.0401,10.0572,10.0145,10.0401,58500.0
2008-11-28 11:10:00,11.72,11.75,11.64,11.64,41900.0,10.023,10.0487,9.9546,9.9546,41900.0
2008-11-28 11:20:00,11.64,11.79,11.63,11.77,18400.0,9.9546,10.0829,9.9461,10.0658,18400.0
2008-11-28 11:30:00,11.75,11.75,11.67,11.69,7100.0,10.0487,10.0487,9.9803,9.9974,7100.0
2008-11-28 11:40:00,11.69,11.77,11.69,11.77,11900.0,9.9974,10.0658,9.9974,10.0658,11900.0
2008-11-28 11:50:00,11.77,11.9,11.77,11.88,60600.0,10.0658,10.177,10.0658,10.1599,60600.0
2008-11-28 12:00:00,11.88,11.89,11.86,11.88,6000.0,10.1599,10.1684,10.1428,10.1599,6000.0
2008-11-28 12:10:00,11.88,11.89,11.81,11.82,17400.0,10.1599,10.1684,10.1,10.1085,17400.0
2008-11-28 12:20:00,11.82,11.82,11.76,11.78,33500.0,10.1085,10.1085,10.0572,10.0743,33500.0
2008-11-28 12:30:00,11.78,11.78,11.73,11.73,72800.0,10.0743,10.0743,10.0316,10.0316,72800.0
2008-11-28 12:40:00,11.72,11.77,11.72,11.73,81300.0,10.023,10.0658,10.023,10.0316,81300.0
2008-11-28 12:50:00,11.73,11.85,11.73,11.83,114700.0,10.0316,10.1342,10.0316,10.1171,114700.0
2008-11-28 13:00:00,11.83,11.86,11.83,11.85,500.0,10.1171,10.1428,10.1171,10.1342,500.0
2008-11-28 13:10:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:20:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:40:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 13:50:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:00:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:10:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:20:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:40:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:50:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:00:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:10:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:20:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:40:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:50:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-12-01 09:30:00,11.37,11.54,11.23,11.35,153000.0,9.7237,9.8691,9.604,9.7066,153000.0
2008-12-01 09:40:00,11.34,11.34,11.18,11.21,139100.0,9.698,9.698,9.5612,9.5869,139100.0
2008-12-01 09:50:00,11.2,11.23,11.1,11.12,135500.0,9.5783,9.604,9.4928,9.5099,135500.0
2008-12-01 10:00:00,11.11,11.26,11.11,11.2,96000.0,9.5014,9.6296,9.5014,9.5783,96000.0
2008-12-01 10:10:00,11.21,11.35,11.21,11.3,109600.0,9.5869,9.7066,9.5869,9.6638,109600.0
2008-12-01 10:20:00,11.26,11.29,11.19,11.21,96900.0,9.6296,9.6553,9.5698,9.5869,96900.0
2008-12-01 10:30:00,11.2,11.23,11.15,11.22,84400.0,9.5783,9.604,9.5356,9.5954,84400.0
2008-12-01 10:40:00,11.22,11.25,11.18,11.22,76800.0,9.5954,9.6211,9.5612,9.5954,76800.0
2008-12-01 10:50:00,11.2,11.26,11.19,11.19,77100.0,9.5783,9.6296,9.5698,9.5698,77100.0
2008-12-01 11:00:00,11.17,11.17,11.12,11.12,65600.0,9.5527,9.5527,9.5099,9.5099,65600.0
2008-12-01 11:10:00,11.12,11.19,11.12,11.19,24600.0,9.5099,9.5698,9.5099,9.5698,24600.0
2008-12-01 11:20:00,11.18,11.2,11.1,11.1,29000.0,9.5612,9.5783,9.4928,9.4928,29000.0
2008-12-01 11:30:00,11.11,11.22,11.11,11.22,20700.0,9.5014,9.5954,9.5014,9.5954,20700.0
2008-12-01 11:40:00,11.22,11.25,11.21,11.21,52300.0,9.5954,9.6211,9.5869,9.5869,52300.0
2008-12-01 11:50:00,11.21,11.21,11.13,11.15,24000.0,9.5869,9.5869,9.5185,9.5356,24000.0
2008-12-01 12:00:00,11.15,11.18,11.11,11.14,17300.0,9.5356,9.5612,9.5014,9.527,17300.0
2008-12-01 12:10:00,11.15,11.16,11.08,11.1,16100.0,9.5356,9.5441,9.4757,9.4928,16100.0
2008-12-01 12:20:00,11.1,11.1,11.02,11.02,12900.0,9.4928,9.4928,9.4244,9.4244,12900.0
2008-12-01 12:30:00,11.02,11.05,10.98,10.98,43900.0,9.4244,9.45,9.3902,9.3902,43900.0
2008-12-01 12:40:00,10.97,11.01,10.94,11.0,54900.0,9.3816,9.4158,9.356,9.4073,54900.0
2008-12-01 12:50:00,11.0,11.0,10.94,10.94,21400.0,9.4073,9.4073,9.356,9.356,21400.0
2008-12-01 13:00:00,10.94,10.95,10.92,10.93,21000.0,9.356,9.3645,9.3389,9.3474,21000.0
2008-12-01 13:10:00,10.94,10.99,10.94,10.99,23400.0,9.356,9.3987,9.356,9.3987,23400.0
2008-12-01 13:20:00,11.0,11.0,10.92,10.93,17100.0,9.4073,9.4073,9.3389,9.3474,17100.0
2008-12-01 13:30:00,10.92,10.99,10.92,10.95,25000.0,9.3389,9.3987,9.3389,9.3645,25000.0
2008-12-01 13:40:00,10.95,10.96,10.85,10.85,46300.0,9.3645,9.3731,9.279,9.279,46300.0
2008-12-01 13:50:00,10.85,10.85,10.79,10.84,29300.0,9.279,9.279,9.2277,9.2704,29300.0
2008-12-01 14:00:00,10.85,10.86,10.76,10.82,41200.0,9.279,9.2876,9.202,9.2533,41200.0
2008-12-01 14:10:00,10.82,10.82,10.73,10.74,20500.0,9.2533,9.2533,9.1764,9.1849,20500.0
2008-12-01 14:20:00,10.75,10.81,10.73,10.81,70900.0,9.1935,9.2448,9.1764,9.2448,70900.0
2008-12-01 14:30:00,10.8,10.91,10.79,10.8,88800.0,9.2362,9.3303,9.2277,9.2362,88800.0
2008-12-01 14:40:00,10.81,10.84,10.76,10.82,239000.0,9.2448,9.2704,9.202,9.2533,239000.0
2008-12-01 14:50:00,10.82,10.94,10.8,10.81,39000.0,9.2533,9.356,9.2362,9.2448,39000.0
2008-12-01 15:00:00,10.81,10.81,10.7,10.71,35200.0,9.2448,9.2448,9.1507,9.1593,35200.0
2008-12-01 15:10:00,10.7,10.77,10.68,10.7,53500.0,9.1507,9.2106,9.1336,9.1507,53500.0
2008-12-01 15:20:00,10.69,10.69,10.59,10.65,277800.0,9.1422,9.1422,9.0566,9.108,277800.0
2008-12-01 15:30:00,10.66,10.67,10.6,10.6,118600.0,9.1165,9.1251,9.0652,9.0652,118600.0
2008-12-01 15:40:00,10.6,10.61,10.47,10.55,175800.0,9.0652,9.0737,8.954,9.0224,175800.0
2008-12-01 15:50:00,10.54,10.54,10.4,10.41,257500.0,9.0139,9.0139,8.8942,8.9027,257500.0
2008-12-01 16:00:00,10.41,10.41,10.41,10.41,0.0,8.9027,8.9027,8.9027,8.9027,0.0
2008-12-01 16:10:00,10.41,10.41,10.41,10.41,0.0,8.9027,8.9027,8.9027,8.9027,0.0
2008-12-02 09:30:00,10.56,10.62,10.44,10.58,136600.0,9.031,9.0823,8.9284,9.0481,136600.0
2008-12-02 09:40:00,10.56,10.56,10.32,10.33,63000.0,9.031,9.031,8.8257,8.8343,63000.0
2008-12-02 09:50:00,10.33,10.5,10.32,10.5,121100.0,8.8343,8.9797,8.8257,8.9797,121100.0
2008-12-02 10:00:00,10.5,10.77,10.47,10.77,182300.0,8.9797,9.2106,8.954,9.2106,182300.0
2008-12-02 10:10:00,10.78,10.85,10.74,10.81,34500.0,9.2191,9.279,9.1849,9.2448,34500.0
2008-12-02 10:20:00,10.82,10.9,10.74,10.84,47300.0,9.2533,9.3218,9.1849,9.2704,47300.0
2008-12-02 10:30:00,10.85,10.95,10.85,10.94,52900.0,9.279,9.3645,9.279,9.356,52900.0
2008-12-02 10:40:00,10.95,10.97,10.86,10.87,30700.0,9.3645,9.3816,9.2876,9.2961,30700.0
2008-12-02 10:50:00,10.85,10.96,10.84,10.92,32600.0,9.279,9.3731,9.2704,9.3389,32600.0
2008-12-02 11:00:00,10.93,10.95,10.84,10.89,63600.0,9.3474,9.3645,9.2704,9.3132,63600.0
2008-12-02 11:10:00,10.9,10.92,10.83,10.84,57900.0,9.3218,9.3389,9.2619,9.2704,57900.0
2008-12-02 11:20:00,10.86,10.98,10.86,10.95,61400.0,9.2876,9.3902,9.2876,9.3645,61400.0
2008-12-02 11:30:00,10.97,11.0,10.88,10.88,42200.0,9.3816,9.4073,9.3047,9.3047,42200.0
2008-12-02 11:40:00,10.87,10.97,10.84,10.97,49700.0,9.2961,9.3816,9.2704,9.3816,49700.0
2008-12-02 11:50:00,10.97,11.02,10.94,10.94,29000.0,9.3816,9.4244,9.356,9.356,29000.0
2008-12-02 12:00:00,10.96,11.02,10.95,11.01,27300.0,9.3731,9.4244,9.3645,9.4158,27300.0
2008-12-02 12:10:00,11.02,11.05,11.01,11.04,38600.0,9.4244,9.45,9.4158,9.4415,38600.0
2008-12-02 12:20:00,11.04,11.05,11.02,11.03,159700.0,9.4415,9.45,9.4244,9.4329,159700.0
2008-12-02 12:30:00,11.04,11.05,11.0,11.01,44400.0,9.4415,9.45,9.4073,9.4158,44400.0
2008-12-02 12:40:00,11.0,11.01,10.96,10.97,30300.0,9.4073,9.4158,9.3731,9.3816,30300.0
2008-12-02 12:50:00,10.98,11.02,10.93,11.02,70700.0,9.3902,9.4244,9.3474,9.4244,70700.0
2008-12-02 13:00:00,11.01,11.02,10.95,10.96,41100.0,9.4158,9.4244,9.3645,9.3731,41100.0
2008-12-02 13:10:00,10.95,11.01,10.95,11.0,16500.0,9.3645,9.4158,9.3645,9.4073,16500.0
2008-12-02 13:20:00,11.0,11.0,10.94,10.94,10000.0,9.4073,9.4073,9.356,9.356,10000.0
2008-12-02 13:30:00,10.94,10.95,10.8,10.85,88600.0,9.356,9.3645,9.2362,9.279,88600.0
2008-12-02 13:40:00,10.84,10.85,10.81,10.82,34200.0,9.2704,9.279,9.2448,9.2533,34200.0
2008-12-02 13:50:00,10.81,10.84,10.75,10.75,97700.0,9.2448,9.2704,9.1935,9.1935,97700.0
2008-12-02 14:00:00,10.76,10.77,10.63,10.63,104300.0,9.202,9.2106,9.0909,9.0909,104300.0
2008-12-02 14:10:00,10.62,10.72,10.61,10.67,104700.0,9.0823,9.1678,9.0737,9.1251,104700.0
2008-12-02 14:20:00,10.65,10.65,10.54,10.61,139800.0,9.108,9.108,9.0139,9.0737,139800.0
2008-12-02 14:30:00,10.61,10.73,10.6,10.73,71100.0,9.0737,9.1764,9.0652,9.1764,71100.0
2008-12-02 14:40:00,10.73,10.77,10.7,10.76,61800.0,9.1764,9.2106,9.1507,9.202,61800.0
2008-12-02 14:50:00,10.75,10.9,10.74,10.9,92800.0,9.1935,9.3218,9.1849,9.3218,92800.0
2008-12-02 15:00:00,10.89,10.9,10.75,10.77,351800.0,9.3132,9.3218,9.1935,9.2106,351800.0
2008-12-02 15:10:00,10.77,10.92,10.71,10.92,283400.0,9.2106,9.3389,9.1593,9.3389,283400.0
2008-12-02 15:20:00,10.92,11.07,10.91,10.97,246800.0,9.3389,9.4671,9.3303,9.3816,246800.0
2008-12-02 15:30:00,10.97,11.05,10.95,10.96,202300.0,9.3816,9.45,9.3645,9.3731,202300.0
2008-12-02 15:40:00,10.96,11.01,10.83,10.87,282300.0,9.3731,9.4158,9.2619,9.2961,282300.0
2008-12-02 15:50:00,10.87,11.1,10.83,11.05,246100.0,9.2961,9.4928,9.2619,9.45,246100.0
2008-12-02 16:00:00,11.05,11.07,11.05,11.07,2300.0,9.45,9.4671,9.45,9.4671,2300.0
2008-12-02 16:10:00,11.09,11.09,11.09,11.09,100.0,9.4842,9.4842,9.4842,9.4842,100.0
2008-12-03 09:30:00,10.65,10.95,10.65,10.95,29200.0,9.108,9.3645,9.108,9.3645,29200.0
2008-12-03 09:40:00,10.95,11.07,10.94,11.0,182300.0,9.3645,9.4671,9.356,9.4073,182300.0
2008-12-03 09:50:00,10.99,11.09,10.99,11.05,264800.0,9.3987,9.4842,9.3987,9.45,264800.0
2008-12-03 10:00:00,11.05,11.28,10.93,11.25,412000.0,9.45,9.6467,9.3474,9.6211,412000.0
2008-12-03 10:10:00,11.25,11.44,11.21,11.37,426900.0,9.6211,9.7836,9.5869,9.7237,426900.0
2008-12-03 10:20:00,11.36,11.75,11.35,11.74,511600.0,9.7152,10.0487,9.7066,10.0401,511600.0
2008-12-03 10:30:00,11.74,11.96,11.74,11.82,396600.0,10.0401,10.2283,10.0401,10.1085,396600.0
2008-12-03 10:40:00,11.82,11.9,11.72,11.89,105100.0,10.1085,10.177,10.023,10.1684,105100.0
2008-12-03 10:50:00,11.9,12.16,11.89,12.15,739900.0,10.177,10.3993,10.1684,10.3908,739900.0
2008-12-03 11:00:00,12.15,12.17,12.02,12.04,250500.0,10.3908,10.4079,10.2796,10.2967,250500.0
2008-12-03 11:10:00,12.04,12.3,12.03,12.19,570900.0,10.2967,10.519,10.2881,10.425,570900.0
2008-12-03 11:20:00,12.18,12.24,12.08,12.08,155100.0,10.4164,10.4677,10.3309,10.3309,155100.0
2008-12-03 11:30:00,12.09,12.2,12.08,12.14,93000.0,10.3395,10.4335,10.3309,10.3822,93000.0
2008-12-03 11:40:00,12.14,12.22,12.05,12.12,42800.0,10.3822,10.4506,10.3052,10.3651,42800.0
2008-12-03 11:50:00,12.12,12.28,12.1,12.25,136100.0,10.3651,10.5019,10.348,10.4763,136100.0
2008-12-03 12:00:00,12.24,12.26,11.83,11.84,368900.0,10.4677,10.4848,10.1171,10.1257,368900.0
2008-12-03 12:10:00,11.84,11.88,11.68,11.68,392400.0,10.1257,10.1599,9.9888,9.9888,392400.0
2008-12-03 12:20:00,11.66,11.91,11.65,11.87,85900.0,9.9717,10.1855,9.9632,10.1513,85900.0
2008-12-03 12:30:00,11.87,11.97,11.87,11.9,104900.0,10.1513,10.2368,10.1513,10.177,104900.0
2008-12-03 12:40:00,11.9,11.91,11.81,11.83,48800.0,10.177,10.1855,10.1,10.1171,48800.0
2008-12-03 12:50:00,11.82,11.93,11.77,11.81,46300.0,10.1085,10.2026,10.0658,10.1,46300.0
2008-12-03 13:00:00,11.82,11.84,11.73,11.76,32100.0,10.1085,10.1257,10.0316,10.0572,32100.0
2008-12-03 13:10:00,11.77,11.77,11.69,11.73,68800.0,10.0658,10.0658,9.9974,10.0316,68800.0
2008-12-03 13:20:00,11.74,11.8,11.57,11.57,89900.0,10.0401,10.0914,9.8947,9.8947,89900.0
2008-12-03 13:30:00,11.56,11.57,11.51,11.52,59700.0,9.8862,9.8947,9.8434,9.852,59700.0
2008-12-03 13:40:00,11.51,11.51,11.34,11.43,165600.0,9.8434,9.8434,9.698,9.775,165600.0
2008-12-03 13:50:00,11.44,11.45,11.33,11.44,146100.0,9.7836,9.7921,9.6895,9.7836,146100.0
2008-12-03 14:00:00,11.44,11.61,11.42,11.55,214100.0,9.7836,9.929,9.7665,9.8776,214100.0
2008-12-03 14:10:00,11.56,11.71,11.53,11.67,251500.0,9.8862,10.0145,9.8605,9.9803,251500.0
2008-12-03 14:20:00,11.67,11.89,11.65,11.77,224600.0,9.9803,10.1684,9.9632,10.0658,224600.0
2008-12-03 14:30:00,11.78,11.91,11.75,11.77,118500.0,10.0743,10.1855,10.0487,10.0658,118500.0
2008-12-03 14:40:00,11.76,11.96,11.75,11.89,89900.0,10.0572,10.2283,10.0487,10.1684,89900.0
2008-12-03 14:50:00,11.89,11.97,11.74,11.75,119300.0,10.1684,10.2368,10.0401,10.0487,119300.0
2008-12-03 15:00:00,11.75,11.93,11.61,11.87,176200.0,10.0487,10.2026,9.929,10.1513,176200.0
2008-12-03 15:10:00,11.86,11.88,11.65,11.77,107900.0,10.1428,10.1599,9.9632,10.0658,107900.0
2008-12-03 15:20:00,11.79,11.86,11.65,11.75,204300.0,10.0829,10.1428,9.9632,10.0487,204300.0
2008-12-03 15:30:00,11.75,11.91,11.68,11.9,127400.0,10.0487,10.1855,9.9888,10.177,127400.0
2008-12-03 15:40:00,11.89,12.03,11.84,11.94,330300.0,10.1684,10.2881,10.1257,10.2112,330300.0
2008-12-03 15:50:00,11.93,12.13,11.9,11.99,1587200.0,10.2026,10.3737,10.177,10.2539,1587200.0
2008-12-03 16:00:00,12.03,12.15,12.0,12.13,30700.0,10.2881,10.3908,10.2625,10.3737,30700.0
2008-12-03 16:10:00,12.13,12.19,12.13,12.13,235400.0,10.3737,10.425,10.3737,10.3737,235400.0
2008-12-04 09:30:00,11.85,12.56,11.77,12.54,1051300.0,10.1342,10.7414,10.0658,10.7243,1051300.0
2008-12-04 09:40:00,12.54,12.81,12.54,12.79,1200000.0,10.7243,10.9552,10.7243,10.9381,1200000.0
2008-12-04 09:50:00,12.8,13.02,12.8,12.87,594100.0,10.9467,11.1348,10.9467,11.0065,594100.0
2008-12-04 10:00:00,12.89,12.95,12.62,12.71,591200.0,11.0236,11.0749,10.7927,10.8697,591200.0
2008-12-04 10:10:00,12.7,12.73,12.51,12.66,422300.0,10.8611,10.8868,10.6986,10.8269,422300.0
2008-12-04 10:20:00,12.67,12.84,12.65,12.75,403700.0,10.8355,10.9809,10.8184,10.9039,403700.0
2008-12-04 10:30:00,12.76,12.97,12.7,12.96,233700.0,10.9124,11.092,10.8611,11.0835,233700.0
2008-12-04 10:40:00,12.96,13.04,12.89,12.93,423200.0,11.0835,11.1519,11.0236,11.0578,423200.0
2008-12-04 10:50:00,12.92,13.01,12.86,12.91,552400.0,11.0493,11.1262,10.998,11.0407,552400.0
2008-12-04 11:00:00,12.9,12.91,12.77,12.78,177400.0,11.0322,11.0407,10.921,10.9295,177400.0
2008-12-04 11:10:00,12.78,12.99,12.71,12.99,264100.0,10.9295,11.1091,10.8697,11.1091,264100.0
2008-12-04 11:20:00,12.98,13.1,12.93,13.0,310800.0,11.1006,11.2032,11.0578,11.1177,310800.0
2008-12-04 11:30:00,13.0,13.0,12.82,12.96,284200.0,11.1177,11.1177,10.9638,11.0835,284200.0
2008-12-04 11:40:00,12.96,12.97,12.77,12.87,148400.0,11.0835,11.092,10.921,11.0065,148400.0
2008-12-04 11:50:00,12.87,13.0,12.84,12.89,59100.0,11.0065,11.1177,10.9809,11.0236,59100.0
2008-12-04 12:00:00,12.89,12.92,12.72,12.82,189500.0,11.0236,11.0493,10.8782,10.9638,189500.0
2008-12-04 12:10:00,12.83,12.86,12.78,12.79,93700.0,10.9723,10.998,10.9295,10.9381,93700.0
2008-12-04 12:20:00,12.78,12.9,12.71,12.86,348400.0,10.9295,11.0322,10.8697,10.998,348400.0
2008-12-04 12:30:00,12.86,12.93,12.83,12.92,260500.0,10.998,11.0578,10.9723,11.0493,260500.0
2008-12-04 12:40:00,12.91,13.06,12.9,12.99,166000.0,11.0407,11.169,11.0322,11.1091,166000.0
2008-12-04 12:50:00,12.98,13.07,12.98,13.03,91600.0,11.1006,11.1776,11.1006,11.1433,91600.0
2008-12-04 13:00:00,13.02,13.05,12.95,12.95,62400.0,11.1348,11.1605,11.0749,11.0749,62400.0
2008-12-04 13:10:00,12.94,13.0,12.9,12.93,131700.0,11.0664,11.1177,11.0322,11.0578,131700.0
2008-12-04 13:20:00,12.94,12.99,12.9,12.9,96700.0,11.0664,11.1091,11.0322,11.0322,96700.0
2008-12-04 13:30:00,12.9,12.95,12.84,12.93,194000.0,11.0322,11.0749,10.9809,11.0578,194000.0
2008-12-04 13:40:00,12.94,12.98,12.88,12.96,303200.0,11.0664,11.1006,11.0151,11.0835,303200.0
2008-12-04 13:50:00,12.96,13.05,12.93,12.97,139100.0,11.0835,11.1605,11.0578,11.092,139100.0
2008-12-04 14:00:00,12.97,13.08,12.94,13.0,89900.0,11.092,11.1861,11.0664,11.1177,89900.0
2008-12-04 14:10:00,13.0,13.05,12.92,12.94,168400.0,11.1177,11.1605,11.0493,11.0664,168400.0
2008-12-04 14:20:00,12.94,13.04,12.94,13.0,517000.0,11.0664,11.1519,11.0664,11.1177,517000.0
2008-12-04 14:30:00,13.0,13.13,13.0,13.09,150700.0,11.1177,11.2289,11.1177,11.1947,150700.0
2008-12-04 14:40:00,13.1,13.1,12.9,12.9,245300.0,11.2032,11.2032,11.0322,11.0322,245300.0
2008-12-04 14:50:00,12.9,13.06,12.88,12.94,171700.0,11.0322,11.169,11.0151,11.0664,171700.0
2008-12-04 15:00:00,12.92,12.95,12.5,12.58,297400.0,11.0493,11.0749,10.6901,10.7585,297400.0
2008-12-04 15:10:00,12.58,12.69,12.34,12.41,312900.0,10.7585,10.8526,10.5533,10.6131,312900.0
2008-12-04 15:20:00,12.42,12.45,12.28,12.29,287000.0,10.6217,10.6473,10.5019,10.5105,287000.0
2008-12-04 15:30:00,12.28,12.37,12.15,12.2,308100.0,10.5019,10.5789,10.3908,10.4335,308100.0
2008-12-04 15:40:00,12.19,12.57,12.17,12.37,526100.0,10.425,10.75,10.4079,10.5789,526100.0
2008-12-04 15:50:00,12.37,12.51,12.3,12.51,424400.0,10.5789,10.6986,10.519,10.6986,424400.0
2008-12-04 16:00:00,12.5,12.5,12.5,12.5,100.0,10.6901,10.6901,10.6901,10.6901,100.0
2008-12-04 16:10:00,12.5,12.5,12.5,12.5,0.0,10.6901,10.6901,10.6901,10.6901,0.0
2008-12-05 09:30:00,12.28,12.69,12.23,12.69,480200.0,10.5019,10.8526,10.4592,10.8526,480200.0
2008-12-05 09:40:00,12.68,12.72,12.29,12.3,418600.0,10.844,10.8782,10.5105,10.519,418600.0
2008-12-05 09:50:00,12.29,12.5,12.2,12.21,239000.0,10.5105,10.6901,10.4335,10.4421,239000.0
2008-12-05 10:00:00,12.18,12.2,11.93,11.95,471400.0,10.4164,10.4335,10.2026,10.2197,471400.0
2008-12-05 10:10:00,11.95,11.97,11.85,11.9,142800.0,10.2197,10.2368,10.1342,10.177,142800.0
2008-12-05 10:20:00,11.9,11.94,11.85,11.92,354900.0,10.177,10.2112,10.1342,10.1941,354900.0
2008-12-05 10:30:00,11.92,12.04,11.91,11.96,128600.0,10.1941,10.2967,10.1855,10.2283,128600.0
2008-12-05 10:40:00,11.96,12.1,11.88,12.1,103800.0,10.2283,10.348,10.1599,10.348,103800.0
2008-12-05 10:50:00,12.11,12.32,12.08,12.24,178000.0,10.3566,10.5362,10.3309,10.4677,178000.0
2008-12-05 11:00:00,12.24,12.25,12.13,12.22,148900.0,10.4677,10.4763,10.3737,10.4506,148900.0
2008-12-05 11:10:00,12.23,12.31,12.13,12.2,227800.0,10.4592,10.5276,10.3737,10.4335,227800.0
2008-12-05 11:20:00,12.2,12.21,12.1,12.13,47900.0,10.4335,10.4421,10.348,10.3737,47900.0
2008-12-05 11:30:00,12.14,12.2,12.0,12.08,581400.0,10.3822,10.4335,10.2625,10.3309,581400.0
2008-12-05 11:40:00,12.08,12.17,12.06,12.12,56300.0,10.3309,10.4079,10.3138,10.3651,56300.0
2008-12-05 11:50:00,12.13,12.28,12.13,12.26,54800.0,10.3737,10.5019,10.3737,10.4848,54800.0
2008-12-05 12:00:00,12.26,12.37,12.23,12.37,39300.0,10.4848,10.5789,10.4592,10.5789,39300.0
2008-12-05 12:10:00,12.36,12.41,12.33,12.41,53500.0,10.5704,10.6131,10.5447,10.6131,53500.0
2008-12-05 12:20:00,12.41,12.48,12.4,12.48,48100.0,10.6131,10.673,10.6046,10.673,48100.0
2008-12-05 12:30:00,12.48,12.48,12.29,12.38,40600.0,10.673,10.673,10.5105,10.5875,40600.0
2008-12-05 12:40:00,12.37,12.41,12.29,12.37,53000.0,10.5789,10.6131,10.5105,10.5789,53000.0
2008-12-05 12:50:00,12.36,12.39,12.31,12.38,43400.0,10.5704,10.596,10.5276,10.5875,43400.0
2008-12-05 13:00:00,12.37,12.5,12.37,12.5,61200.0,10.5789,10.6901,10.5789,10.6901,61200.0
2008-12-05 13:10:00,12.5,12.63,12.49,12.53,109400.0,10.6901,10.8013,10.6815,10.7157,109400.0
2008-12-05 13:20:00,12.52,12.65,12.52,12.55,80900.0,10.7072,10.8184,10.7072,10.7329,80900.0
2008-12-05 13:30:00,12.55,12.66,12.55,12.64,79600.0,10.7329,10.8269,10.7329,10.8098,79600.0
2008-12-05 13:40:00,12.65,12.82,12.59,12.78,132200.0,10.8184,10.9638,10.7671,10.9295,132200.0
2008-12-05 13:50:00,12.78,12.95,12.77,12.77,201000.0,10.9295,11.0749,10.921,10.921,201000.0
2008-12-05 14:00:00,12.77,12.82,12.71,12.72,312900.0,10.921,10.9638,10.8697,10.8782,312900.0
2008-12-05 14:10:00,12.72,12.76,12.63,12.71,109700.0,10.8782,10.9124,10.8013,10.8697,109700.0
2008-12-05 14:20:00,12.72,12.83,12.69,12.72,132700.0,10.8782,10.9723,10.8526,10.8782,132700.0
2008-12-05 14:30:00,12.72,12.93,12.67,12.93,201200.0,10.8782,11.0578,10.8355,11.0578,201200.0
2008-12-05 14:40:00,12.95,13.23,12.94,13.21,264000.0,11.0749,11.3144,11.0664,11.2973,264000.0
2008-12-05 14:50:00,13.19,13.19,13.04,13.09,299300.0,11.2802,11.2802,11.1519,11.1947,299300.0
2008-12-05 15:00:00,13.12,13.2,12.87,12.93,321700.0,11.2203,11.2887,11.0065,11.0578,321700.0
2008-12-05 15:10:00,12.93,13.1,12.89,12.99,223000.0,11.0578,11.2032,11.0236,11.1091,223000.0
2008-12-05 15:20:00,12.98,13.03,12.9,13.01,386300.0,11.1006,11.1433,11.0322,11.1262,386300.0
2008-12-05 15:30:00,13.01,13.17,12.98,13.09,225700.0,11.1262,11.2631,11.1006,11.1947,225700.0
2008-12-05 15:40:00,13.1,13.18,13.0,13.07,421500.0,11.2032,11.2716,11.1177,11.1776,421500.0
2008-12-05 15:50:00,13.06,13.1,12.97,13.05,347000.0,11.169,11.2032,11.092,11.1605,347000.0
2008-12-05 16:00:00,12.89,13.05,12.71,13.02,33000.0,11.0236,11.1605,10.8697,11.1348,33000.0
2008-12-05 16:10:00,13.02,13.02,13.02,13.02,0.0,11.1348,11.1348,11.1348,11.1348,0.0
2008-12-08 09:30:00,13.56,13.68,13.32,13.45,335300.0,11.5966,11.6992,11.3914,11.5025,335300.0
2008-12-08 09:40:00,13.45,13.69,13.44,13.58,371700.0,11.5025,11.7078,11.494,11.6137,371700.0
2008-12-08 09:50:00,13.58,13.58,13.3,13.3,340000.0,11.6137,11.6137,11.3743,11.3743,340000.0
2008-12-08 10:00:00,13.3,13.37,13.25,13.35,205500.0,11.3743,11.4341,11.3315,11.417,205500.0
2008-12-08 10:10:00,13.33,13.33,13.08,13.13,358800.0,11.3999,11.3999,11.1861,11.2289,358800.0
2008-12-08 10:20:00,13.13,13.19,13.09,13.15,358200.0,11.2289,11.2802,11.1947,11.246,358200.0
2008-12-08 10:30:00,13.15,13.29,13.1,13.28,275300.0,11.246,11.3657,11.2032,11.3572,275300.0
2008-12-08 10:40:00,13.29,13.34,13.19,13.2,365100.0,11.3657,11.4085,11.2802,11.2887,365100.0
2008-12-08 10:50:00,13.2,13.26,13.16,13.19,136400.0,11.2887,11.34,11.2545,11.2802,136400.0
2008-12-08 11:00:00,13.2,13.25,13.03,13.09,93600.0,11.2887,11.3315,11.1433,11.1947,93600.0
2008-12-08 11:10:00,13.09,13.13,12.95,12.97,243800.0,11.1947,11.2289,11.0749,11.092,243800.0
2008-12-08 11:20:00,12.96,13.0,12.87,12.92,331100.0,11.0835,11.1177,11.0065,11.0493,331100.0
2008-12-08 11:30:00,12.93,13.01,12.87,12.95,271400.0,11.0578,11.1262,11.0065,11.0749,271400.0
2008-12-08 11:40:00,12.95,12.99,12.89,12.99,111500.0,11.0749,11.1091,11.0236,11.1091,111500.0
2008-12-08 11:50:00,12.98,13.08,12.95,13.06,172100.0,11.1006,11.1861,11.0749,11.169,172100.0
2008-12-08 12:00:00,13.07,13.09,13.01,13.03,118800.0,11.1776,11.1947,11.1262,11.1433,118800.0
2008-12-08 12:10:00,13.05,13.18,13.03,13.18,41400.0,11.1605,11.2716,11.1433,11.2716,41400.0
2008-12-08 12:20:00,13.19,13.26,13.18,13.23,69700.0,11.2802,11.34,11.2716,11.3144,69700.0
2008-12-08 12:30:00,13.24,13.25,13.16,13.2,89400.0,11.3229,11.3315,11.2545,11.2887,89400.0
2008-12-08 12:40:00,13.2,13.23,13.12,13.13,32300.0,11.2887,11.3144,11.2203,11.2289,32300.0
2008-12-08 12:50:00,13.12,13.16,13.02,13.09,35100.0,11.2203,11.2545,11.1348,11.1947,35100.0
2008-12-08 13:00:00,13.08,13.18,13.07,13.12,32500.0,11.1861,11.2716,11.1776,11.2203,32500.0
2008-12-08 13:10:00,13.1,13.14,13.04,13.04,32500.0,11.2032,11.2374,11.1519,11.1519,32500.0
2008-12-08 13:20:00,13.04,13.11,13.0,13.07,178200.0,11.1519,11.2118,11.1177,11.1776,178200.0
2008-12-08 13:30:00,13.07,13.07,12.87,12.94,405600.0,11.1776,11.1776,11.0065,11.0664,405600.0
2008-12-08 13:40:00,12.95,12.98,12.91,12.91,118100.0,11.0749,11.1006,11.0407,11.0407,118100.0
2008-12-08 13:50:00,12.92,12.98,12.84,12.95,172800.0,11.0493,11.1006,10.9809,11.0749,172800.0
2008-12-08 14:00:00,12.95,13.06,12.9,13.05,132100.0,11.0749,11.169,11.0322,11.1605,132100.0
2008-12-08 14:10:00,13.06,13.13,13.03,13.05,96500.0,11.169,11.2289,11.1433,11.1605,96500.0
2008-12-08 14:20:00,13.06,13.19,13.06,13.16,37100.0,11.169,11.2802,11.169,11.2545,37100.0
2008-12-08 14:30:00,13.17,13.21,13.1,13.18,45600.0,11.2631,11.2973,11.2032,11.2716,45600.0
2008-12-08 14:40:00,13.17,13.32,13.15,13.31,92100.0,11.2631,11.3914,11.246,11.3828,92100.0
2008-12-08 14:50:00,13.31,13.43,13.25,13.42,191500.0,11.3828,11.4854,11.3315,11.4769,191500.0
2008-12-08 15:00:00,13.43,13.51,13.36,13.5,219200.0,11.4854,11.5538,11.4256,11.5453,219200.0
2008-12-08 15:10:00,13.5,13.54,13.42,13.45,90500.0,11.5453,11.5795,11.4769,11.5025,90500.0
2008-12-08 15:20:00,13.45,13.56,13.43,13.55,142500.0,11.5025,11.5966,11.4854,11.5881,142500.0
2008-12-08 15:30:00,13.56,13.6,13.43,13.43,159600.0,11.5966,11.6308,11.4854,11.4854,159600.0
2008-12-08 15:40:00,13.41,13.53,13.22,13.25,335900.0,11.4683,11.571,11.3058,11.3315,335900.0
2008-12-08 15:50:00,13.26,13.39,13.26,13.34,1068700.0,11.34,11.4512,11.34,11.4085,1068700.0
2008-12-08 16:00:00,13.31,13.33,13.31,13.33,251600.0,11.3828,11.3999,11.3828,11.3999,251600.0
2008-12-08 16:10:00,13.33,13.33,13.33,13.33,0.0,11.3999,11.3999,11.3999,11.3999,0.0
2008-12-09 09:30:00,13.08,13.24,13.01,13.11,258700.0,11.1861,11.3229,11.1262,11.2118,258700.0
2008-12-09 09:40:00,13.1,13.27,13.0,13.19,123200.0,11.2032,11.3486,11.1177,11.2802,123200.0
2008-12-09 09:50:00,13.19,13.31,13.1,13.14,158500.0,11.2802,11.3828,11.2032,11.2374,158500.0
2008-12-09 10:00:00,13.14,13.52,13.14,13.25,710100.0,11.2374,11.5624,11.2374,11.3315,710100.0
2008-12-09 10:10:00,13.26,13.54,13.26,13.53,170800.0,11.34,11.5795,11.34,11.571,170800.0
2008-12-09 10:20:00,13.53,13.69,13.52,13.59,319900.0,11.571,11.7078,11.5624,11.6223,319900.0
2008-12-09 10:30:00,13.59,13.66,13.56,13.57,231700.0,11.6223,11.6821,11.5966,11.6052,231700.0
2008-12-09 10:40:00,13.57,13.7,13.54,13.63,157000.0,11.6052,11.7163,11.5795,11.6565,157000.0
2008-12-09 10:50:00,13.64,13.74,13.63,13.67,160500.0,11.665,11.7505,11.6565,11.6907,160500.0
2008-12-09 11:00:00,13.66,13.74,13.58,13.58,205400.0,11.6821,11.7505,11.6137,11.6137,205400.0
2008-12-09 11:10:00,13.58,13.6,13.4,13.4,160700.0,11.6137,11.6308,11.4598,11.4598,160700.0
2008-12-09 11:20:00,13.42,13.42,13.26,13.26,75000.0,11.4769,11.4769,11.34,11.34,75000.0
2008-12-09 11:30:00,13.26,13.34,13.21,13.24,150700.0,11.34,11.4085,11.2973,11.3229,150700.0
2008-12-09 11:40:00,13.24,13.36,13.24,13.31,95300.0,11.3229,11.4256,11.3229,11.3828,95300.0
2008-12-09 11:50:00,13.33,13.4,13.31,13.32,72000.0,11.3999,11.4598,11.3828,11.3914,72000.0
2008-12-09 12:00:00,13.31,13.43,13.29,13.37,149000.0,11.3828,11.4854,11.3657,11.4341,149000.0
2008-12-09 12:10:00,13.37,13.4,13.27,13.33,93200.0,11.4341,11.4598,11.3486,11.3999,93200.0
2008-12-09 12:20:00,13.32,13.32,13.15,13.21,104800.0,11.3914,11.3914,11.246,11.2973,104800.0
2008-12-09 12:30:00,13.22,13.35,13.22,13.34,105300.0,11.3058,11.417,11.3058,11.4085,105300.0
2008-12-09 12:40:00,13.34,13.36,13.27,13.28,69800.0,11.4085,11.4256,11.3486,11.3572,69800.0
2008-12-09 12:50:00,13.27,13.32,13.17,13.19,137800.0,11.3486,11.3914,11.2631,11.2802,137800.0
2008-12-09 13:00:00,13.19,13.21,13.1,13.16,116600.0,11.2802,11.2973,11.2032,11.2545,116600.0
2008-12-09 13:10:00,13.17,13.18,12.97,12.98,198500.0,11.2631,11.2716,11.092,11.1006,198500.0
2008-12-09 13:20:00,12.97,13.03,12.91,12.91,123100.0,11.092,11.1433,11.0407,11.0407,123100.0
2008-12-09 13:30:00,12.92,13.0,12.92,12.97,196100.0,11.0493,11.1177,11.0493,11.092,196100.0
2008-12-09 13:40:00,12.97,13.14,12.97,13.13,296100.0,11.092,11.2374,11.092,11.2289,296100.0
2008-12-09 13:50:00,13.14,13.14,12.95,12.97,149200.0,11.2374,11.2374,11.0749,11.092,149200.0
2008-12-09 14:00:00,12.96,12.98,12.81,12.81,412200.0,11.0835,11.1006,10.9552,10.9552,412200.0
2008-12-09 14:10:00,12.81,12.88,12.79,12.88,308400.0,10.9552,11.0151,10.9381,11.0151,308400.0
2008-12-09 14:20:00,12.88,12.88,12.58,12.6,499900.0,11.0151,11.0151,10.7585,10.7756,499900.0
2008-12-09 14:30:00,12.6,12.65,12.54,12.6,196800.0,10.7756,10.8184,10.7243,10.7756,196800.0
2008-12-09 14:40:00,12.6,12.72,12.6,12.72,117300.0,10.7756,10.8782,10.7756,10.8782,117300.0
2008-12-09 14:50:00,12.72,12.88,12.63,12.83,422100.0,10.8782,11.0151,10.8013,10.9723,422100.0
2008-12-09 15:00:00,12.83,12.95,12.69,12.87,460200.0,10.9723,11.0749,10.8526,11.0065,460200.0
2008-12-09 15:10:00,12.85,12.88,12.66,12.88,191800.0,10.9894,11.0151,10.8269,11.0151,191800.0
2008-12-09 15:20:00,12.91,12.95,12.68,12.71,300500.0,11.0407,11.0749,10.844,10.8697,300500.0
2008-12-09 15:30:00,12.69,12.77,12.59,12.7,253000.0,10.8526,10.921,10.7671,10.8611,253000.0
2008-12-09 15:40:00,12.68,12.75,12.61,12.63,230000.0,10.844,10.9039,10.7842,10.8013,230000.0
2008-12-09 15:50:00,12.63,12.73,12.59,12.71,319500.0,10.8013,10.8868,10.7671,10.8697,319500.0
2008-12-09 16:00:00,12.72,12.76,12.65,12.66,3100.0,10.8782,10.9124,10.8184,10.8269,3100.0
2008-12-09 16:10:00,12.66,12.66,12.66,12.66,0.0,10.8269,10.8269,10.8269,10.8269,0.0
2008-12-10 09:30:00,12.82,12.9,12.58,12.58,113400.0,10.9638,11.0322,10.7585,10.7585,113400.0
2008-12-10 09:40:00,12.58,12.61,12.43,12.49,201100.0,10.7585,10.7842,10.6302,10.6815,201100.0
2008-12-10 09:50:00,12.49,12.55,12.44,12.44,184900.0,10.6815,10.7329,10.6388,10.6388,184900.0
2008-12-10 10:00:00,12.45,12.74,12.43,12.73,141800.0,10.6473,10.8953,10.6302,10.8868,141800.0
2008-12-10 10:10:00,12.74,13.07,12.72,13.06,348100.0,10.8953,11.1776,10.8782,11.169,348100.0
2008-12-10 10:20:00,13.06,13.08,12.94,12.99,190000.0,11.169,11.1861,11.0664,11.1091,190000.0
2008-12-10 10:30:00,13.0,13.04,12.89,12.97,64100.0,11.1177,11.1519,11.0236,11.092,64100.0
2008-12-10 10:40:00,12.97,12.99,12.83,12.86,33500.0,11.092,11.1091,10.9723,10.998,33500.0
2008-12-10 10:50:00,12.87,12.88,12.76,12.85,57300.0,11.0065,11.0151,10.9124,10.9894,57300.0
2008-12-10 11:00:00,12.85,12.96,12.8,12.88,68000.0,10.9894,11.0835,10.9467,11.0151,68000.0
2008-12-10 11:10:00,12.89,13.02,12.87,13.01,56300.0,11.0236,11.1348,11.0065,11.1262,56300.0
2008-12-10 11:20:00,13.01,13.01,12.87,12.92,27400.0,11.1262,11.1262,11.0065,11.0493,27400.0
2008-12-10 11:30:00,12.93,13.02,12.86,12.92,66500.0,11.0578,11.1348,10.998,11.0493,66500.0
2008-12-10 11:40:00,12.91,13.02,12.86,13.0,50300.0,11.0407,11.1348,10.998,11.1177,50300.0
2008-12-10 11:50:00,13.01,13.05,12.91,12.93,79600.0,11.1262,11.1605,11.0407,11.0578,79600.0
2008-12-10 12:00:00,12.94,12.99,12.91,12.91,70600.0,11.0664,11.1091,11.0407,11.0407,70600.0
2008-12-10 12:10:00,12.92,12.99,12.85,12.87,45200.0,11.0493,11.1091,10.9894,11.0065,45200.0
2008-12-10 12:20:00,12.86,12.87,12.66,12.74,203800.0,10.998,11.0065,10.8269,10.8953,203800.0
2008-12-10 12:30:00,12.74,12.88,12.73,12.88,180400.0,10.8953,11.0151,10.8868,11.0151,180400.0
2008-12-10 12:40:00,12.87,12.96,12.87,12.93,138400.0,11.0065,11.0835,11.0065,11.0578,138400.0
2008-12-10 12:50:00,12.94,12.99,12.89,12.9,50000.0,11.0664,11.1091,11.0236,11.0322,50000.0
2008-12-10 13:00:00,12.92,13.02,12.89,13.0,71700.0,11.0493,11.1348,11.0236,11.1177,71700.0
2008-12-10 13:10:00,13.01,13.1,12.99,13.05,51300.0,11.1262,11.2032,11.1091,11.1605,51300.0
2008-12-10 13:20:00,13.07,13.08,12.99,12.99,45700.0,11.1776,11.1861,11.1091,11.1091,45700.0
2008-12-10 13:30:00,13.0,13.03,12.89,12.91,40700.0,11.1177,11.1433,11.0236,11.0407,40700.0
2008-12-10 13:40:00,12.91,12.94,12.85,12.93,51400.0,11.0407,11.0664,10.9894,11.0578,51400.0
2008-12-10 13:50:00,12.91,12.91,12.71,12.76,123100.0,11.0407,11.0407,10.8697,10.9124,123100.0
2008-12-10 14:00:00,12.75,12.84,12.72,12.83,129700.0,10.9039,10.9809,10.8782,10.9723,129700.0
2008-12-10 14:10:00,12.84,12.91,12.82,12.89,94300.0,10.9809,11.0407,10.9638,11.0236,94300.0
2008-12-10 14:20:00,12.89,12.94,12.74,12.91,575100.0,11.0236,11.0664,10.8953,11.0407,575100.0
2008-12-10 14:30:00,12.92,13.27,12.86,13.25,653300.0,11.0493,11.3486,10.998,11.3315,653300.0
2008-12-10 14:40:00,13.25,13.25,13.11,13.11,260000.0,11.3315,11.3315,11.2118,11.2118,260000.0
2008-12-10 14:50:00,13.1,13.2,13.06,13.09,414900.0,11.2032,11.2887,11.169,11.1947,414900.0
2008-12-10 15:00:00,13.1,13.19,13.06,13.15,215800.0,11.2032,11.2802,11.169,11.246,215800.0
2008-12-10 15:10:00,13.15,13.24,13.11,13.16,530800.0,11.246,11.3229,11.2118,11.2545,530800.0
2008-12-10 15:20:00,13.17,13.3,13.12,13.29,291700.0,11.2631,11.3743,11.2203,11.3657,291700.0
2008-12-10 15:30:00,13.3,13.3,13.14,13.14,208600.0,11.3743,11.3743,11.2374,11.2374,208600.0
2008-12-10 15:40:00,13.14,13.22,13.14,13.17,303600.0,11.2374,11.3058,11.2374,11.2631,303600.0
2008-12-10 15:50:00,13.17,13.3,13.15,13.3,345500.0,11.2631,11.3743,11.246,11.3743,345500.0
2008-12-10 16:00:00,13.3,13.3,13.18,13.19,56800.0,11.3743,11.3743,11.2716,11.2802,56800.0
2008-12-10 16:10:00,13.19,13.19,13.19,13.19,0.0,11.2802,11.2802,11.2802,11.2802,0.0
2008-12-11 09:30:00,13.17,13.2,12.78,12.82,308300.0,11.2631,11.2887,10.9295,10.9638,308300.0
2008-12-11 09:40:00,12.82,12.98,12.67,12.94,251000.0,10.9638,11.1006,10.8355,11.0664,251000.0
2008-12-11 09:50:00,12.92,13.0,12.89,12.95,45000.0,11.0493,11.1177,11.0236,11.0749,45000.0
2008-12-11 10:00:00,12.95,12.98,12.83,12.91,136800.0,11.0749,11.1006,10.9723,11.0407,136800.0
2008-12-11 10:10:00,12.91,13.0,12.89,12.96,51800.0,11.0407,11.1177,11.0236,11.0835,51800.0
2008-12-11 10:20:00,13.0,13.16,12.99,13.0,227400.0,11.1177,11.2545,11.1091,11.1177,227400.0
2008-12-11 10:30:00,12.98,13.08,12.97,13.0,92600.0,11.1006,11.1861,11.092,11.1177,92600.0
2008-12-11 10:40:00,12.99,13.0,12.92,12.93,106400.0,11.1091,11.1177,11.0493,11.0578,106400.0
2008-12-11 10:50:00,12.92,12.93,12.87,12.93,50800.0,11.0493,11.0578,11.0065,11.0578,50800.0
2008-12-11 11:00:00,12.93,12.94,12.83,12.9,96200.0,11.0578,11.0664,10.9723,11.0322,96200.0
2008-12-11 11:10:00,12.9,12.94,12.83,12.83,33600.0,11.0322,11.0664,10.9723,10.9723,33600.0
2008-12-11 11:20:00,12.83,12.86,12.75,12.78,60000.0,10.9723,10.998,10.9039,10.9295,60000.0
2008-12-11 11:30:00,12.78,12.82,12.74,12.81,56300.0,10.9295,10.9638,10.8953,10.9552,56300.0
2008-12-11 11:40:00,12.8,12.86,12.8,12.84,32700.0,10.9467,10.998,10.9467,10.9809,32700.0
2008-12-11 11:50:00,12.84,12.88,12.81,12.87,36200.0,10.9809,11.0151,10.9552,11.0065,36200.0
2008-12-11 12:00:00,12.87,12.99,12.84,12.94,118700.0,11.0065,11.1091,10.9809,11.0664,118700.0
2008-12-11 12:10:00,12.94,12.97,12.89,12.93,62300.0,11.0664,11.092,11.0236,11.0578,62300.0
2008-12-11 12:20:00,12.93,12.94,12.8,12.84,145700.0,11.0578,11.0664,10.9467,10.9809,145700.0
2008-12-11 12:30:00,12.84,12.88,12.82,12.82,138500.0,10.9809,11.0151,10.9638,10.9638,138500.0
2008-12-11 12:40:00,12.82,12.89,12.82,12.87,24800.0,10.9638,11.0236,10.9638,11.0065,24800.0
2008-12-11 12:50:00,12.87,12.97,12.85,12.95,52100.0,11.0065,11.092,10.9894,11.0749,52100.0
2008-12-11 13:00:00,12.95,12.95,12.84,12.85,100500.0,11.0749,11.0749,10.9809,10.9894,100500.0
2008-12-11 13:10:00,12.85,12.85,12.75,12.77,187400.0,10.9894,10.9894,10.9039,10.921,187400.0
2008-12-11 13:20:00,12.77,12.79,12.69,12.79,184800.0,10.921,10.9381,10.8526,10.9381,184800.0
2008-12-11 13:30:00,12.79,12.84,12.78,12.84,155700.0,10.9381,10.9809,10.9295,10.9809,155700.0
2008-12-11 13:40:00,12.85,12.89,12.84,12.85,51600.0,10.9894,11.0236,10.9809,10.9894,51600.0
2008-12-11 13:50:00,12.86,12.89,12.78,12.8,37000.0,10.998,11.0236,10.9295,10.9467,37000.0
2008-12-11 14:00:00,12.8,12.86,12.79,12.79,31200.0,10.9467,10.998,10.9381,10.9381,31200.0
2008-12-11 14:10:00,12.79,12.81,12.69,12.71,48600.0,10.9381,10.9552,10.8526,10.8697,48600.0
2008-12-11 14:20:00,12.72,12.72,12.5,12.62,168700.0,10.8782,10.8782,10.6901,10.7927,168700.0
2008-12-11 14:30:00,12.61,12.71,12.6,12.6,63100.0,10.7842,10.8697,10.7756,10.7756,63100.0
2008-12-11 14:40:00,12.6,12.62,12.51,12.55,109800.0,10.7756,10.7927,10.6986,10.7329,109800.0
2008-12-11 14:50:00,12.55,12.62,12.41,12.44,202900.0,10.7329,10.7927,10.6131,10.6388,202900.0
2008-12-11 15:00:00,12.43,12.44,12.28,12.34,212300.0,10.6302,10.6388,10.5019,10.5533,212300.0
2008-12-11 15:10:00,12.34,12.34,12.25,12.28,319600.0,10.5533,10.5533,10.4763,10.5019,319600.0
2008-12-11 15:20:00,12.27,12.32,12.2,12.26,198300.0,10.4934,10.5362,10.4335,10.4848,198300.0
2008-12-11 15:30:00,12.26,12.28,12.05,12.05,466400.0,10.4848,10.5019,10.3052,10.3052,466400.0
2008-12-11 15:40:00,12.05,12.33,12.04,12.29,453200.0,10.3052,10.5447,10.2967,10.5105,453200.0
2008-12-11 15:50:00,12.27,12.35,12.19,12.3,284600.0,10.4934,10.5618,10.425,10.519,284600.0
2008-12-11 16:00:00,12.3,12.47,12.3,12.47,13100.0,10.519,10.6644,10.519,10.6644,13100.0
2008-12-11 16:10:00,12.48,12.58,12.48,12.58,9500.0,10.673,10.7585,10.673,10.7585,9500.0
2008-12-12 09:30:00,11.84,12.02,11.76,11.99,174000.0,10.1257,10.2796,10.0572,10.2539,174000.0
2008-12-12 09:40:00,11.99,12.06,11.78,11.85,251200.0,10.2539,10.3138,10.0743,10.1342,251200.0
2008-12-12 09:50:00,11.85,12.26,11.84,12.18,255700.0,10.1342,10.4848,10.1257,10.4164,255700.0
2008-12-12 10:00:00,12.18,12.42,12.17,12.22,161400.0,10.4164,10.6217,10.4079,10.4506,161400.0
2008-12-12 10:10:00,12.21,12.22,12.05,12.1,157700.0,10.4421,10.4506,10.3052,10.348,157700.0
2008-12-12 10:20:00,12.11,12.25,12.11,12.24,133500.0,10.3566,10.4763,10.3566,10.4677,133500.0
2008-12-12 10:30:00,12.26,12.27,12.1,12.22,75800.0,10.4848,10.4934,10.348,10.4506,75800.0
2008-12-12 10:40:00,12.23,12.3,12.18,12.23,66400.0,10.4592,10.519,10.4164,10.4592,66400.0
2008-12-12 10:50:00,12.25,12.51,12.25,12.44,67600.0,10.4763,10.6986,10.4763,10.6388,67600.0
2008-12-12 11:00:00,12.44,12.57,12.37,12.56,92500.0,10.6388,10.75,10.5789,10.7414,92500.0
2008-12-12 11:10:00,12.53,12.53,12.42,12.44,80900.0,10.7157,10.7157,10.6217,10.6388,80900.0
2008-12-12 11:20:00,12.44,12.49,12.43,12.44,75600.0,10.6388,10.6815,10.6302,10.6388,75600.0
2008-12-12 11:30:00,12.43,12.51,12.41,12.44,108000.0,10.6302,10.6986,10.6131,10.6388,108000.0
2008-12-12 11:40:00,12.41,12.43,12.35,12.4,19900.0,10.6131,10.6302,10.5618,10.6046,19900.0
2008-12-12 11:50:00,12.39,12.43,12.36,12.39,25200.0,10.596,10.6302,10.5704,10.596,25200.0
2008-12-12 12:00:00,12.4,12.51,12.4,12.5,29800.0,10.6046,10.6986,10.6046,10.6901,29800.0
2008-12-12 12:10:00,12.52,12.53,12.45,12.52,40000.0,10.7072,10.7157,10.6473,10.7072,40000.0
2008-12-12 12:20:00,12.53,12.58,12.51,12.56,105600.0,10.7157,10.7585,10.6986,10.7414,105600.0
2008-12-12 12:30:00,12.55,12.68,12.55,12.65,74200.0,10.7329,10.844,10.7329,10.8184,74200.0
2008-12-12 12:40:00,12.67,12.77,12.64,12.67,140000.0,10.8355,10.921,10.8098,10.8355,140000.0
2008-12-12 12:50:00,12.68,12.86,12.68,12.79,96200.0,10.844,10.998,10.844,10.9381,96200.0
2008-12-12 13:00:00,12.83,12.85,12.69,12.73,81400.0,10.9723,10.9894,10.8526,10.8868,81400.0
2008-12-12 13:10:00,12.74,12.77,12.66,12.7,61400.0,10.8953,10.921,10.8269,10.8611,61400.0
2008-12-12 13:20:00,12.69,12.75,12.58,12.65,195600.0,10.8526,10.9039,10.7585,10.8184,195600.0
2008-12-12 13:30:00,12.66,12.66,12.51,12.53,131100.0,10.8269,10.8269,10.6986,10.7157,131100.0
2008-12-12 13:40:00,12.53,12.57,12.45,12.52,55200.0,10.7157,10.75,10.6473,10.7072,55200.0
2008-12-12 13:50:00,12.51,12.57,12.45,12.55,45300.0,10.6986,10.75,10.6473,10.7329,45300.0
2008-12-12 14:00:00,12.55,12.74,12.55,12.66,215600.0,10.7329,10.8953,10.7329,10.8269,215600.0
2008-12-12 14:10:00,12.68,12.74,12.51,12.53,108100.0,10.844,10.8953,10.6986,10.7157,108100.0
2008-12-12 14:20:00,12.53,12.65,12.45,12.6,40900.0,10.7157,10.8184,10.6473,10.7756,40900.0
2008-12-12 14:30:00,12.58,12.68,12.44,12.66,98200.0,10.7585,10.844,10.6388,10.8269,98200.0
2008-12-12 14:40:00,12.66,12.68,12.6,12.65,90000.0,10.8269,10.844,10.7756,10.8184,90000.0
2008-12-12 14:50:00,12.65,12.81,12.65,12.75,91000.0,10.8184,10.9552,10.8184,10.9039,91000.0
2008-12-12 15:00:00,12.76,12.84,12.59,12.6,364400.0,10.9124,10.9809,10.7671,10.7756,364400.0
2008-12-12 15:10:00,12.58,12.69,12.48,12.48,102600.0,10.7585,10.8526,10.673,10.673,102600.0
2008-12-12 15:20:00,12.49,12.71,12.48,12.66,127400.0,10.6815,10.8697,10.673,10.8269,127400.0
2008-12-12 15:30:00,12.67,12.69,12.5,12.58,148600.0,10.8355,10.8526,10.6901,10.7585,148600.0
2008-12-12 15:40:00,12.58,12.64,12.44,12.5,111400.0,10.7585,10.8098,10.6388,10.6901,111400.0
2008-12-12 15:50:00,12.5,12.63,12.47,12.61,190100.0,10.6901,10.8013,10.6644,10.7842,190100.0
2008-12-12 16:00:00,12.6,12.61,12.38,12.47,11000.0,10.7756,10.7842,10.5875,10.6644,11000.0
2008-12-12 16:10:00,12.64,12.64,12.64,12.64,400.0,10.8098,10.8098,10.8098,10.8098,400.0
2008-12-15 09:30:00,12.69,12.73,12.6,12.67,65200.0,10.8526,10.8868,10.7756,10.8355,65200.0
2008-12-15 09:40:00,12.67,12.68,12.48,12.5,89600.0,10.8355,10.844,10.673,10.6901,89600.0
2008-12-15 09:50:00,12.5,12.5,12.27,12.27,75500.0,10.6901,10.6901,10.4934,10.4934,75500.0
2008-12-15 10:00:00,12.22,12.23,12.04,12.05,100900.0,10.4506,10.4592,10.2967,10.3052,100900.0
2008-12-15 10:10:00,12.05,12.11,12.03,12.07,74000.0,10.3052,10.3566,10.2881,10.3224,74000.0
2008-12-15 10:20:00,12.06,12.07,11.97,12.06,90700.0,10.3138,10.3224,10.2368,10.3138,90700.0
2008-12-15 10:30:00,12.07,12.12,12.0,12.09,86000.0,10.3224,10.3651,10.2625,10.3395,86000.0
2008-12-15 10:40:00,12.09,12.11,12.01,12.01,25200.0,10.3395,10.3566,10.271,10.271,25200.0
2008-12-15 10:50:00,12.01,12.02,11.94,11.97,117600.0,10.271,10.2796,10.2112,10.2368,117600.0
2008-12-15 11:00:00,11.96,12.04,11.92,12.03,24700.0,10.2283,10.2967,10.1941,10.2881,24700.0
2008-12-15 11:10:00,12.02,12.09,11.99,12.03,99800.0,10.2796,10.3395,10.2539,10.2881,99800.0
2008-12-15 11:20:00,12.04,12.1,12.02,12.03,69000.0,10.2967,10.348,10.2796,10.2881,69000.0
2008-12-15 11:30:00,12.0,12.03,11.93,11.94,42000.0,10.2625,10.2881,10.2026,10.2112,42000.0
2008-12-15 11:40:00,11.95,12.02,11.94,12.02,18700.0,10.2197,10.2796,10.2112,10.2796,18700.0
2008-12-15 11:50:00,12.02,12.09,12.01,12.01,26800.0,10.2796,10.3395,10.271,10.271,26800.0
2008-12-15 12:00:00,12.01,12.09,11.98,12.08,32000.0,10.271,10.3395,10.2454,10.3309,32000.0
2008-12-15 12:10:00,12.08,12.09,12.03,12.07,24800.0,10.3309,10.3395,10.2881,10.3224,24800.0
2008-12-15 12:20:00,12.07,12.14,12.07,12.14,49300.0,10.3224,10.3822,10.3224,10.3822,49300.0
2008-12-15 12:30:00,12.14,12.14,11.99,12.0,32900.0,10.3822,10.3822,10.2539,10.2625,32900.0
2008-12-15 12:40:00,11.99,12.0,11.95,11.95,36300.0,10.2539,10.2625,10.2197,10.2197,36300.0
2008-12-15 12:50:00,11.95,11.95,11.9,11.91,121400.0,10.2197,10.2197,10.177,10.1855,121400.0
2008-12-15 13:00:00,11.9,11.94,11.86,11.86,41600.0,10.177,10.2112,10.1428,10.1428,41600.0
2008-12-15 13:10:00,11.86,11.89,11.84,11.88,39100.0,10.1428,10.1684,10.1257,10.1599,39100.0
2008-12-15 13:20:00,11.88,12.02,11.88,12.02,33900.0,10.1599,10.2796,10.1599,10.2796,33900.0
2008-12-15 13:30:00,12.01,12.06,11.98,11.99,46500.0,10.271,10.3138,10.2454,10.2539,46500.0
2008-12-15 13:40:00,11.98,12.06,11.98,12.04,66300.0,10.2454,10.3138,10.2454,10.2967,66300.0
2008-12-15 13:50:00,12.03,12.03,11.96,12.0,93300.0,10.2881,10.2881,10.2283,10.2625,93300.0
2008-12-15 14:00:00,11.99,12.07,11.98,12.03,72900.0,10.2539,10.3224,10.2454,10.2881,72900.0
2008-12-15 14:10:00,12.03,12.05,11.98,12.05,26300.0,10.2881,10.3052,10.2454,10.3052,26300.0
2008-12-15 14:20:00,12.06,12.11,12.01,12.01,37700.0,10.3138,10.3566,10.271,10.271,37700.0
2008-12-15 14:30:00,12.0,12.09,11.98,12.05,49700.0,10.2625,10.3395,10.2454,10.3052,49700.0
2008-12-15 14:40:00,12.05,12.08,11.98,12.01,49800.0,10.3052,10.3309,10.2454,10.271,49800.0
2008-12-15 14:50:00,12.02,12.03,11.91,11.91,48500.0,10.2796,10.2881,10.1855,10.1855,48500.0
2008-12-15 15:00:00,11.91,11.94,11.89,11.9,46900.0,10.1855,10.2112,10.1684,10.177,46900.0
2008-12-15 15:10:00,11.9,11.9,11.8,11.81,19800.0,10.177,10.177,10.0914,10.1,19800.0
2008-12-15 15:20:00,11.81,11.89,11.8,11.88,101500.0,10.1,10.1684,10.0914,10.1599,101500.0
2008-12-15 15:30:00,11.88,12.1,11.82,11.98,430700.0,10.1599,10.348,10.1085,10.2454,430700.0
2008-12-15 15:40:00,11.98,12.12,11.94,12.05,419900.0,10.2454,10.3651,10.2112,10.3052,419900.0
2008-12-15 15:50:00,12.05,12.1,12.03,12.07,707000.0,10.3052,10.348,10.2881,10.3224,707000.0
2008-12-15 16:00:00,12.07,12.07,12.07,12.07,1000.0,10.3224,10.3224,10.3224,10.3224,1000.0
2008-12-15 16:10:00,12.07,12.07,12.07,12.07,0.0,10.3224,10.3224,10.3224,10.3224,0.0
2008-12-16 09:30:00,12.15,12.5,12.13,12.5,211000.0,10.3908,10.6901,10.3737,10.6901,211000.0
2008-12-16 09:40:00,12.5,12.58,12.39,12.4,271100.0,10.6901,10.7585,10.596,10.6046,271100.0
2008-12-16 09:50:00,12.39,12.5,12.33,12.35,122900.0,10.596,10.6901,10.5447,10.5618,122900.0
2008-12-16 10:00:00,12.35,12.47,12.29,12.45,127000.0,10.5618,10.6644,10.5105,10.6473,127000.0
2008-12-16 10:10:00,12.46,12.47,12.33,12.36,109800.0,10.6559,10.6644,10.5447,10.5704,109800.0
2008-12-16 10:20:00,12.33,12.34,12.26,12.3,202300.0,10.5447,10.5533,10.4848,10.519,202300.0
2008-12-16 10:30:00,12.31,12.35,12.27,12.27,57400.0,10.5276,10.5618,10.4934,10.4934,57400.0
2008-12-16 10:40:00,12.27,12.33,12.26,12.33,58000.0,10.4934,10.5447,10.4848,10.5447,58000.0
2008-12-16 10:50:00,12.34,12.4,12.34,12.39,43400.0,10.5533,10.6046,10.5533,10.596,43400.0
2008-12-16 11:00:00,12.4,12.47,12.39,12.44,40000.0,10.6046,10.6644,10.596,10.6388,40000.0
2008-12-16 11:10:00,12.42,12.45,12.39,12.4,18900.0,10.6217,10.6473,10.596,10.6046,18900.0
2008-12-16 11:20:00,12.4,12.43,12.37,12.39,13100.0,10.6046,10.6302,10.5789,10.596,13100.0
2008-12-16 11:30:00,12.39,12.55,12.39,12.54,113400.0,10.596,10.7329,10.596,10.7243,113400.0
2008-12-16 11:40:00,12.53,12.56,12.49,12.54,80000.0,10.7157,10.7414,10.6815,10.7243,80000.0
2008-12-16 11:50:00,12.54,12.57,12.51,12.55,99500.0,10.7243,10.75,10.6986,10.7329,99500.0
2008-12-16 12:00:00,12.56,12.56,12.5,12.51,92400.0,10.7414,10.7414,10.6901,10.6986,92400.0
2008-12-16 12:10:00,12.52,12.6,12.51,12.6,43900.0,10.7072,10.7756,10.6986,10.7756,43900.0
2008-12-16 12:20:00,12.6,12.64,12.59,12.61,36700.0,10.7756,10.8098,10.7671,10.7842,36700.0
2008-12-16 12:30:00,12.6,12.62,12.57,12.58,54900.0,10.7756,10.7927,10.75,10.7585,54900.0
2008-12-16 12:40:00,12.56,12.59,12.54,12.58,22300.0,10.7414,10.7671,10.7243,10.7585,22300.0
2008-12-16 12:50:00,12.58,12.59,12.54,12.55,14700.0,10.7585,10.7671,10.7243,10.7329,14700.0
2008-12-16 13:00:00,12.54,12.55,12.52,12.54,42400.0,10.7243,10.7329,10.7072,10.7243,42400.0
2008-12-16 13:10:00,12.54,12.57,12.52,12.57,43400.0,10.7243,10.75,10.7072,10.75,43400.0
2008-12-16 13:20:00,12.56,12.56,12.54,12.56,43100.0,10.7414,10.7414,10.7243,10.7414,43100.0
2008-12-16 13:30:00,12.56,12.58,12.52,12.57,61300.0,10.7414,10.7585,10.7072,10.75,61300.0
2008-12-16 13:40:00,12.56,12.57,12.53,12.54,31700.0,10.7414,10.75,10.7157,10.7243,31700.0
2008-12-16 13:50:00,12.54,12.57,12.54,12.57,82500.0,10.7243,10.75,10.7243,10.75,82500.0
2008-12-16 14:00:00,12.56,12.58,12.54,12.55,5800.0,10.7414,10.7585,10.7243,10.7329,5800.0
2008-12-16 14:10:00,12.57,12.67,12.56,12.62,148900.0,10.75,10.8355,10.7414,10.7927,148900.0
2008-12-16 14:20:00,12.64,12.8,12.6,12.76,604200.0,10.8098,10.9467,10.7756,10.9124,604200.0
2008-12-16 14:30:00,12.77,12.94,12.77,12.85,726000.0,10.921,11.0664,10.921,10.9894,726000.0
2008-12-16 14:40:00,12.84,12.86,12.45,12.6,497400.0,10.9809,10.998,10.6473,10.7756,497400.0
2008-12-16 14:50:00,12.59,12.9,12.46,12.9,854100.0,10.7671,11.0322,10.6559,11.0322,854100.0
2008-12-16 15:00:00,12.9,13.08,12.8,13.05,960900.0,11.0322,11.1861,10.9467,11.1605,960900.0
2008-12-16 15:10:00,13.06,13.23,13.06,13.14,832100.0,11.169,11.3144,11.169,11.2374,832100.0
2008-12-16 15:20:00,13.14,13.21,13.02,13.05,596100.0,11.2374,11.2973,11.1348,11.1605,596100.0
2008-12-16 15:30:00,13.06,13.15,13.01,13.15,454700.0,11.169,11.246,11.1262,11.246,454700.0
2008-12-16 15:40:00,13.14,13.28,13.07,13.08,803000.0,11.2374,11.3572,11.1776,11.1861,803000.0
2008-12-16 15:50:00,13.09,13.19,13.08,13.16,865700.0,11.1947,11.2802,11.1861,11.2545,865700.0
2008-12-16 16:00:00,13.11,13.17,13.08,13.08,37300.0,11.2118,11.2631,11.1861,11.1861,37300.0
2008-12-16 16:10:00,13.09,13.09,13.09,13.09,1000.0,11.1947,11.1947,11.1947,11.1947,1000.0
2008-12-17 09:30:00,12.94,13.27,12.88,13.23,248300.0,11.0664,11.3486,11.0151,11.3144,248300.0
2008-12-17 09:40:00,13.24,13.4,13.19,13.37,510800.0,11.3229,11.4598,11.2802,11.4341,510800.0
2008-12-17 09:50:00,13.38,13.38,13.14,13.24,376000.0,11.4427,11.4427,11.2374,11.3229,376000.0
2008-12-17 10:00:00,13.25,13.26,13.04,13.14,154500.0,11.3315,11.34,11.1519,11.2374,154500.0
2008-12-17 10:10:00,13.14,13.21,13.1,13.14,163700.0,11.2374,11.2973,11.2032,11.2374,163700.0
2008-12-17 10:20:00,13.16,13.19,13.1,13.13,49400.0,11.2545,11.2802,11.2032,11.2289,49400.0
2008-12-17 10:30:00,13.14,13.2,13.06,13.06,250700.0,11.2374,11.2887,11.169,11.169,250700.0
2008-12-17 10:40:00,13.06,13.17,13.04,13.07,71100.0,11.169,11.2631,11.1519,11.1776,71100.0
2008-12-17 10:50:00,13.04,13.14,12.96,13.12,187700.0,11.1519,11.2374,11.0835,11.2203,187700.0
2008-12-17 11:00:00,13.13,13.16,13.05,13.09,109800.0,11.2289,11.2545,11.1605,11.1947,109800.0
2008-12-17 11:10:00,13.09,13.1,13.01,13.02,111300.0,11.1947,11.2032,11.1262,11.1348,111300.0
2008-12-17 11:20:00,13.02,13.03,13.01,13.02,44800.0,11.1348,11.1433,11.1262,11.1348,44800.0
2008-12-17 11:30:00,13.01,13.03,12.94,12.99,67500.0,11.1262,11.1433,11.0664,11.1091,67500.0
2008-12-17 11:40:00,12.95,13.0,12.95,12.97,132700.0,11.0749,11.1177,11.0749,11.092,132700.0
2008-12-17 11:50:00,12.96,13.0,12.95,12.96,61800.0,11.0835,11.1177,11.0749,11.0835,61800.0
2008-12-17 12:00:00,12.98,13.05,12.95,13.05,200400.0,11.1006,11.1605,11.0749,11.1605,200400.0
2008-12-17 12:10:00,13.05,13.07,13.03,13.04,189700.0,11.1605,11.1776,11.1433,11.1519,189700.0
2008-12-17 12:20:00,13.04,13.08,13.03,13.03,320400.0,11.1519,11.1861,11.1433,11.1433,320400.0
2008-12-17 12:30:00,13.03,13.09,13.03,13.06,152100.0,11.1433,11.1947,11.1433,11.169,152100.0
2008-12-17 12:40:00,13.07,13.11,13.06,13.1,184000.0,11.1776,11.2118,11.169,11.2032,184000.0
2008-12-17 12:50:00,13.1,13.19,13.09,13.13,345100.0,11.2032,11.2802,11.1947,11.2289,345100.0
2008-12-17 13:00:00,13.13,13.13,13.07,13.11,258200.0,11.2289,11.2289,11.1776,11.2118,258200.0
2008-12-17 13:10:00,13.11,13.2,13.1,13.14,96800.0,11.2118,11.2887,11.2032,11.2374,96800.0
2008-12-17 13:20:00,13.15,13.28,13.15,13.22,46200.0,11.246,11.3572,11.246,11.3058,46200.0
2008-12-17 13:30:00,13.24,13.47,13.24,13.47,118500.0,11.3229,11.5196,11.3229,11.5196,118500.0
2008-12-17 13:40:00,13.47,13.57,13.47,13.53,153000.0,11.5196,11.6052,11.5196,11.571,153000.0
2008-12-17 13:50:00,13.53,13.57,13.5,13.52,32400.0,11.571,11.6052,11.5453,11.5624,32400.0
2008-12-17 14:00:00,13.53,13.54,13.49,13.51,69800.0,11.571,11.5795,11.5367,11.5538,69800.0
2008-12-17 14:10:00,13.5,13.62,13.5,13.53,166000.0,11.5453,11.6479,11.5453,11.571,166000.0
2008-12-17 14:20:00,13.55,13.57,13.4,13.4,74200.0,11.5881,11.6052,11.4598,11.4598,74200.0
2008-12-17 14:30:00,13.41,13.44,13.27,13.32,186100.0,11.4683,11.494,11.3486,11.3914,186100.0
2008-12-17 14:40:00,13.31,13.43,13.29,13.43,81600.0,11.3828,11.4854,11.3657,11.4854,81600.0
2008-12-17 14:50:00,13.44,13.53,13.41,13.45,156400.0,11.494,11.571,11.4683,11.5025,156400.0
2008-12-17 15:00:00,13.45,13.54,13.43,13.44,165500.0,11.5025,11.5795,11.4854,11.494,165500.0
2008-12-17 15:10:00,13.46,13.5,13.36,13.38,311300.0,11.5111,11.5453,11.4256,11.4427,311300.0
2008-12-17 15:20:00,13.38,13.43,13.33,13.36,247100.0,11.4427,11.4854,11.3999,11.4256,247100.0
2008-12-17 15:30:00,13.35,13.37,13.23,13.26,182700.0,11.417,11.4341,11.3144,11.34,182700.0
2008-12-17 15:40:00,13.27,13.38,13.27,13.37,147100.0,11.3486,11.4427,11.3486,11.4341,147100.0
2008-12-17 15:50:00,13.38,13.38,13.29,13.32,318000.0,11.4427,11.4427,11.3657,11.3914,318000.0
2008-12-17 16:00:00,13.32,13.32,13.32,13.32,100.0,11.3914,11.3914,11.3914,11.3914,100.0
2008-12-17 16:10:00,13.32,13.32,13.32,13.32,0.0,11.3914,11.3914,11.3914,11.3914,0.0
2008-12-18 09:30:00,13.45,13.75,13.44,13.69,128900.0,11.5025,11.7591,11.494,11.7078,128900.0
2008-12-18 09:40:00,13.7,13.79,13.57,13.61,307000.0,11.7163,11.7933,11.6052,11.6394,307000.0
2008-12-18 09:50:00,13.62,13.66,13.41,13.5,215900.0,11.6479,11.6821,11.4683,11.5453,215900.0
2008-12-18 10:00:00,13.51,13.61,13.38,13.41,237700.0,11.5538,11.6394,11.4427,11.4683,237700.0
2008-12-18 10:10:00,13.44,13.47,13.28,13.28,186300.0,11.494,11.5196,11.3572,11.3572,186300.0
2008-12-18 10:20:00,13.28,13.39,13.27,13.37,108500.0,11.3572,11.4512,11.3486,11.4341,108500.0
2008-12-18 10:30:00,13.36,13.51,13.33,13.51,283800.0,11.4256,11.5538,11.3999,11.5538,283800.0
2008-12-18 10:40:00,13.52,13.57,13.5,13.57,37000.0,11.5624,11.6052,11.5453,11.6052,37000.0
2008-12-18 10:50:00,13.58,13.6,13.5,13.5,106500.0,11.6137,11.6308,11.5453,11.5453,106500.0
2008-12-18 11:00:00,13.5,13.55,13.43,13.43,108200.0,11.5453,11.5881,11.4854,11.4854,108200.0
2008-12-18 11:10:00,13.42,13.42,13.34,13.36,361200.0,11.4769,11.4769,11.4085,11.4256,361200.0
2008-12-18 11:20:00,13.36,13.43,13.34,13.43,194300.0,11.4256,11.4854,11.4085,11.4854,194300.0
2008-12-18 11:30:00,13.43,13.5,13.43,13.5,94000.0,11.4854,11.5453,11.4854,11.5453,94000.0
2008-12-18 11:40:00,13.49,13.51,13.47,13.5,84500.0,11.5367,11.5538,11.5196,11.5453,84500.0
2008-12-18 11:50:00,13.49,13.5,13.45,13.45,20800.0,11.5367,11.5453,11.5025,11.5025,20800.0
2008-12-18 12:00:00,13.46,13.46,13.35,13.36,38900.0,11.5111,11.5111,11.417,11.4256,38900.0
2008-12-18 12:10:00,13.36,13.38,13.34,13.35,22200.0,11.4256,11.4427,11.4085,11.417,22200.0
2008-12-18 12:20:00,13.35,13.36,13.21,13.21,113800.0,11.417,11.4256,11.2973,11.2973,113800.0
2008-12-18 12:30:00,13.21,13.26,13.15,13.15,113600.0,11.2973,11.34,11.246,11.246,113600.0
2008-12-18 12:40:00,13.16,13.24,13.15,13.23,30300.0,11.2545,11.3229,11.246,11.3144,30300.0
2008-12-18 12:50:00,13.23,13.23,13.14,13.17,24200.0,11.3144,11.3144,11.2374,11.2631,24200.0
2008-12-18 13:00:00,13.17,13.17,13.08,13.11,57600.0,11.2631,11.2631,11.1861,11.2118,57600.0
2008-12-18 13:10:00,13.11,13.17,13.08,13.17,113300.0,11.2118,11.2631,11.1861,11.2631,113300.0
2008-12-18 13:20:00,13.17,13.17,13.08,13.1,166300.0,11.2631,11.2631,11.1861,11.2032,166300.0
2008-12-18 13:30:00,13.1,13.13,13.06,13.09,188200.0,11.2032,11.2289,11.169,11.1947,188200.0
2008-12-18 13:40:00,13.1,13.1,12.99,13.01,246800.0,11.2032,11.2032,11.1091,11.1262,246800.0
2008-12-18 13:50:00,13.0,13.01,12.91,12.93,340800.0,11.1177,11.1262,11.0407,11.0578,340800.0
2008-12-18 14:00:00,12.93,12.97,12.92,12.97,224500.0,11.0578,11.092,11.0493,11.092,224500.0
2008-12-18 14:10:00,12.97,12.97,12.88,12.88,246800.0,11.092,11.092,11.0151,11.0151,246800.0
2008-12-18 14:20:00,12.88,12.89,12.79,12.86,406900.0,11.0151,11.0236,10.9381,10.998,406900.0
2008-12-18 14:30:00,12.86,12.89,12.84,12.89,187000.0,10.998,11.0236,10.9809,11.0236,187000.0
2008-12-18 14:40:00,12.89,13.11,12.89,13.09,450200.0,11.0236,11.2118,11.0236,11.1947,450200.0
2008-12-18 14:50:00,13.1,13.19,13.07,13.17,482200.0,11.2032,11.2802,11.1776,11.2631,482200.0
2008-12-18 15:00:00,13.16,13.18,13.08,13.14,608400.0,11.2545,11.2716,11.1861,11.2374,608400.0
2008-12-18 15:10:00,13.14,13.16,13.1,13.11,758000.0,11.2374,11.2545,11.2032,11.2118,758000.0
2008-12-18 15:20:00,13.12,13.12,12.9,12.99,560300.0,11.2203,11.2203,11.0322,11.1091,560300.0
2008-12-18 15:30:00,12.98,13.15,12.97,13.09,415100.0,11.1006,11.246,11.092,11.1947,415100.0
2008-12-18 15:40:00,13.1,13.15,13.0,13.11,394600.0,11.2032,11.246,11.1177,11.2118,394600.0
2008-12-18 15:50:00,13.1,13.2,13.05,13.12,332100.0,11.2032,11.2887,11.1605,11.2203,332100.0
2008-12-18 16:00:00,13.15,13.15,13.03,13.13,3100.0,11.246,11.246,11.1433,11.2289,3100.0
2008-12-18 16:10:00,13.13,13.13,13.13,13.13,0.0,11.2289,11.2289,11.2289,11.2289,0.0
2008-12-19 09:30:00,13.15,13.23,13.09,13.09,142600.0,11.3317,11.4006,11.28,11.28,142600.0
2008-12-19 09:40:00,13.09,13.1,12.93,13.07,148900.0,11.28,11.2886,11.1421,11.2627,148900.0
2008-12-19 09:50:00,13.07,13.13,13.03,13.06,119500.0,11.2627,11.3144,11.2283,11.2541,119500.0
2008-12-19 10:00:00,13.06,13.19,13.05,13.17,79500.0,11.2541,11.3662,11.2455,11.3489,79500.0
2008-12-19 10:10:00,13.16,13.21,13.12,13.16,150400.0,11.3403,11.3834,11.3058,11.3403,150400.0
2008-12-19 10:20:00,13.17,13.2,13.1,13.14,92500.0,11.3489,11.3748,11.2886,11.3231,92500.0
2008-12-19 10:30:00,13.16,13.18,13.08,13.08,19500.0,11.3403,11.3575,11.2714,11.2714,19500.0
2008-12-19 10:40:00,13.12,13.16,13.08,13.13,52100.0,11.3058,11.3403,11.2714,11.3144,52100.0
2008-12-19 10:50:00,13.12,13.19,13.07,13.08,57700.0,11.3058,11.3662,11.2627,11.2714,57700.0
2008-12-19 11:00:00,13.09,13.1,13.02,13.02,75200.0,11.28,11.2886,11.2197,11.2197,75200.0
2008-12-19 11:10:00,13.03,13.08,13.02,13.02,46500.0,11.2283,11.2714,11.2197,11.2197,46500.0
2008-12-19 11:20:00,13.03,13.05,13.0,13.01,52300.0,11.2283,11.2455,11.2024,11.211,52300.0
2008-12-19 11:30:00,13.02,13.07,12.97,12.97,29900.0,11.2197,11.2627,11.1766,11.1766,29900.0
2008-12-19 11:40:00,12.97,13.0,12.9,12.92,64000.0,11.1766,11.2024,11.1163,11.1335,64000.0
2008-12-19 11:50:00,12.92,12.92,12.72,12.75,139400.0,11.1335,11.1335,10.9611,10.987,139400.0
2008-12-19 12:00:00,12.75,12.79,12.72,12.74,98800.0,10.987,11.0215,10.9611,10.9784,98800.0
2008-12-19 12:10:00,12.75,12.84,12.74,12.79,35700.0,10.987,11.0645,10.9784,11.0215,35700.0
2008-12-19 12:20:00,12.79,12.84,12.74,12.84,31100.0,11.0215,11.0645,10.9784,11.0645,31100.0
2008-12-19 12:30:00,12.83,12.92,12.8,12.9,63700.0,11.0559,11.1335,11.0301,11.1163,63700.0
2008-12-19 12:40:00,12.89,12.92,12.81,12.87,35300.0,11.1076,11.1335,11.0387,11.0904,35300.0
2008-12-19 12:50:00,12.88,12.88,12.83,12.86,30000.0,11.099,11.099,11.0559,11.0818,30000.0
2008-12-19 13:00:00,12.85,12.89,12.83,12.85,27600.0,11.0732,11.1076,11.0559,11.0732,27600.0
2008-12-19 13:10:00,12.83,12.92,12.81,12.89,50100.0,11.0559,11.1335,11.0387,11.1076,50100.0
2008-12-19 13:20:00,12.89,12.89,12.81,12.86,32900.0,11.1076,11.1076,11.0387,11.0818,32900.0
2008-12-19 13:30:00,12.86,12.9,12.83,12.86,32300.0,11.0818,11.1163,11.0559,11.0818,32300.0
2008-12-19 13:40:00,12.86,12.96,12.86,12.89,124300.0,11.0818,11.168,11.0818,11.1076,124300.0
2008-12-19 13:50:00,12.88,12.9,12.83,12.9,53100.0,11.099,11.1163,11.0559,11.1163,53100.0
2008-12-19 14:00:00,12.89,12.96,12.89,12.91,49900.0,11.1076,11.168,11.1076,11.1249,49900.0
2008-12-19 14:10:00,12.91,12.91,12.82,12.83,64000.0,11.1249,11.1249,11.0473,11.0559,64000.0
2008-12-19 14:20:00,12.8,12.82,12.74,12.78,42500.0,11.0301,11.0473,10.9784,11.0128,42500.0
2008-12-19 14:30:00,12.8,12.82,12.75,12.76,74400.0,11.0301,11.0473,10.987,10.9956,74400.0
2008-12-19 14:40:00,12.75,12.79,12.74,12.78,91800.0,10.987,11.0215,10.9784,11.0128,91800.0
2008-12-19 14:50:00,12.78,12.79,12.66,12.7,69400.0,11.0128,11.0215,10.9094,10.9439,69400.0
2008-12-19 15:00:00,12.7,12.73,12.65,12.69,71900.0,10.9439,10.9698,10.9008,10.9353,71900.0
2008-12-19 15:10:00,12.69,12.72,12.62,12.64,164400.0,10.9353,10.9611,10.875,10.8922,164400.0
2008-12-19 15:20:00,12.65,12.72,12.6,12.71,101100.0,10.9008,10.9611,10.8577,10.9525,101100.0
2008-12-19 15:30:00,12.7,12.73,12.5,12.51,395600.0,10.9439,10.9698,10.7716,10.7802,395600.0
2008-12-19 15:40:00,12.51,12.52,12.35,12.36,449700.0,10.7802,10.7888,10.6423,10.6509,449700.0
2008-12-19 15:50:00,12.36,12.7,12.36,12.7,769000.0,10.6509,10.9439,10.6509,10.9439,769000.0
2008-12-19 16:00:00,12.57,12.71,12.42,12.55,32200.0,10.8319,10.9525,10.7026,10.8146,32200.0
2008-12-19 16:10:00,12.51,12.51,12.51,12.51,600.0,10.7802,10.7802,10.7802,10.7802,600.0
2008-12-22 09:30:00,12.49,12.49,12.21,12.22,80500.0,10.7629,10.7629,10.5217,10.5303,80500.0
2008-12-22 09:40:00,12.2,12.21,12.06,12.16,139100.0,10.513,10.5217,10.3924,10.4786,139100.0
2008-12-22 09:50:00,12.16,12.18,12.1,12.12,45500.0,10.4786,10.4958,10.4269,10.4441,45500.0
2008-12-22 10:00:00,12.11,12.11,11.94,11.97,116200.0,10.4355,10.4355,10.289,10.3148,116200.0
2008-12-22 10:10:00,11.96,12.0,11.93,12.0,89100.0,10.3062,10.3407,10.2804,10.3407,89100.0
2008-12-22 10:20:00,11.99,11.99,11.94,11.94,48000.0,10.3321,10.3321,10.289,10.289,48000.0
2008-12-22 10:30:00,11.95,11.96,11.91,11.92,138200.0,10.2976,10.3062,10.2631,10.2718,138200.0
2008-12-22 10:40:00,11.93,11.93,11.85,11.91,87600.0,10.2804,10.2804,10.2114,10.2631,87600.0
2008-12-22 10:50:00,11.91,11.93,11.84,11.9,207300.0,10.2631,10.2804,10.2028,10.2545,207300.0
2008-12-22 11:00:00,11.9,11.9,11.85,11.88,46600.0,10.2545,10.2545,10.2114,10.2373,46600.0
2008-12-22 11:10:00,11.86,11.87,11.83,11.85,43800.0,10.2201,10.2287,10.1942,10.2114,43800.0
2008-12-22 11:20:00,11.85,11.87,11.82,11.85,90700.0,10.2114,10.2287,10.1856,10.2114,90700.0
2008-12-22 11:30:00,11.85,11.86,11.8,11.83,56300.0,10.2114,10.2201,10.1684,10.1942,56300.0
2008-12-22 11:40:00,11.82,11.84,11.8,11.83,14800.0,10.1856,10.2028,10.1684,10.1942,14800.0
2008-12-22 11:50:00,11.83,11.86,11.82,11.86,15000.0,10.1942,10.2201,10.1856,10.2201,15000.0
2008-12-22 12:00:00,11.86,11.86,11.8,11.8,12800.0,10.2201,10.2201,10.1684,10.1684,12800.0
2008-12-22 12:10:00,11.79,11.84,11.78,11.84,73800.0,10.1597,10.2028,10.1511,10.2028,73800.0
2008-12-22 12:20:00,11.83,11.84,11.77,11.77,93800.0,10.1942,10.2028,10.1425,10.1425,93800.0
2008-12-22 12:30:00,11.77,11.81,11.76,11.8,25100.0,10.1425,10.177,10.1339,10.1684,25100.0
2008-12-22 12:40:00,11.79,11.83,11.78,11.81,62600.0,10.1597,10.1942,10.1511,10.177,62600.0
2008-12-22 12:50:00,11.81,11.84,11.81,11.81,23800.0,10.177,10.2028,10.177,10.177,23800.0
2008-12-22 13:00:00,11.81,11.84,11.79,11.8,38800.0,10.177,10.2028,10.1597,10.1684,38800.0
2008-12-22 13:10:00,11.8,11.81,11.77,11.79,25900.0,10.1684,10.177,10.1425,10.1597,25900.0
2008-12-22 13:20:00,11.79,11.81,11.78,11.79,112000.0,10.1597,10.177,10.1511,10.1597,112000.0
2008-12-22 13:30:00,11.79,11.8,11.78,11.78,63400.0,10.1597,10.1684,10.1511,10.1511,63400.0
2008-12-22 13:40:00,11.79,11.8,11.72,11.72,74900.0,10.1597,10.1684,10.0994,10.0994,74900.0
2008-12-22 13:50:00,11.74,11.77,11.71,11.72,93300.0,10.1166,10.1425,10.0908,10.0994,93300.0
2008-12-22 14:00:00,11.72,11.73,11.69,11.69,73800.0,10.0994,10.108,10.0736,10.0736,73800.0
2008-12-22 14:10:00,11.69,11.69,11.59,11.6,176600.0,10.0736,10.0736,9.9874,9.996,176600.0
2008-12-22 14:20:00,11.61,11.61,11.55,11.56,190700.0,10.0046,10.0046,9.9529,9.9615,190700.0
2008-12-22 14:30:00,11.57,11.57,11.52,11.54,167600.0,9.9702,9.9702,9.9271,9.9443,167600.0
2008-12-22 14:40:00,11.54,11.6,11.52,11.6,236500.0,9.9443,9.996,9.9271,9.996,236500.0
2008-12-22 14:50:00,11.59,11.6,11.49,11.51,294600.0,9.9874,9.996,9.9012,9.9185,294600.0
2008-12-22 15:00:00,11.51,11.53,11.46,11.47,280000.0,9.9185,9.9357,9.8754,9.884,280000.0
2008-12-22 15:10:00,11.47,11.52,11.44,11.5,223700.0,9.884,9.9271,9.8581,9.9098,223700.0
2008-12-22 15:20:00,11.49,11.51,11.44,11.47,334500.0,9.9012,9.9185,9.8581,9.884,334500.0
2008-12-22 15:30:00,11.47,11.57,11.47,11.56,280600.0,9.884,9.9702,9.884,9.9615,280600.0
2008-12-22 15:40:00,11.57,11.6,11.54,11.56,309600.0,9.9702,9.996,9.9443,9.9615,309600.0
2008-12-22 15:50:00,11.55,11.7,11.55,11.69,526100.0,9.9529,10.0822,9.9529,10.0736,526100.0
2008-12-22 16:00:00,11.66,11.72,11.66,11.72,3500.0,10.0477,10.0994,10.0477,10.0994,3500.0
2008-12-22 16:10:00,11.72,11.72,11.72,11.72,0.0,10.0994,10.0994,10.0994,10.0994,0.0
2008-12-23 09:30:00,11.82,11.95,11.78,11.8,240500.0,10.1856,10.2976,10.1511,10.1684,240500.0
2008-12-23 09:40:00,11.8,11.94,11.79,11.9,139000.0,10.1684,10.289,10.1597,10.2545,139000.0
2008-12-23 09:50:00,11.9,11.96,11.89,11.96,93000.0,10.2545,10.3062,10.2459,10.3062,93000.0
2008-12-23 10:00:00,11.95,11.98,11.82,11.85,547200.0,10.2976,10.3235,10.1856,10.2114,547200.0
2008-12-23 10:10:00,11.85,11.92,11.81,11.81,243900.0,10.2114,10.2718,10.177,10.177,243900.0
2008-12-23 10:20:00,11.81,11.81,11.74,11.8,184400.0,10.177,10.177,10.1166,10.1684,184400.0
2008-12-23 10:30:00,11.8,11.84,11.77,11.8,65300.0,10.1684,10.2028,10.1425,10.1684,65300.0
2008-12-23 10:40:00,11.8,11.83,11.78,11.83,120900.0,10.1684,10.1942,10.1511,10.1942,120900.0
2008-12-23 10:50:00,11.84,11.84,11.74,11.74,143500.0,10.2028,10.2028,10.1166,10.1166,143500.0
2008-12-23 11:00:00,11.73,11.76,11.67,11.67,179200.0,10.108,10.1339,10.0563,10.0563,179200.0
2008-12-23 11:10:00,11.67,11.7,11.67,11.67,78900.0,10.0563,10.0822,10.0563,10.0563,78900.0
2008-12-23 11:20:00,11.66,11.66,11.63,11.64,125100.0,10.0477,10.0477,10.0219,10.0305,125100.0
2008-12-23 11:30:00,11.64,11.66,11.64,11.65,45500.0,10.0305,10.0477,10.0305,10.0391,45500.0
2008-12-23 11:40:00,11.66,11.71,11.65,11.7,11200.0,10.0477,10.0908,10.0391,10.0822,11200.0
2008-12-23 11:50:00,11.7,11.7,11.63,11.63,88000.0,10.0822,10.0822,10.0219,10.0219,88000.0
2008-12-23 12:00:00,11.63,11.65,11.51,11.53,198600.0,10.0219,10.0391,9.9185,9.9357,198600.0
2008-12-23 12:10:00,11.53,11.53,11.49,11.53,87300.0,9.9357,9.9357,9.9012,9.9357,87300.0
2008-12-23 12:20:00,11.54,11.56,11.51,11.54,45400.0,9.9443,9.9615,9.9185,9.9443,45400.0
2008-12-23 12:30:00,11.55,11.56,11.49,11.51,18100.0,9.9529,9.9615,9.9012,9.9185,18100.0
2008-12-23 12:40:00,11.51,11.57,11.51,11.57,78900.0,9.9185,9.9702,9.9185,9.9702,78900.0
2008-12-23 12:50:00,11.57,11.61,11.57,11.61,19600.0,9.9702,10.0046,9.9702,10.0046,19600.0
2008-12-23 13:00:00,11.6,11.64,11.58,11.64,119700.0,9.996,10.0305,9.9788,10.0305,119700.0
2008-12-23 13:10:00,11.63,11.65,11.61,11.61,9200.0,10.0219,10.0391,10.0046,10.0046,9200.0
2008-12-23 13:20:00,11.61,11.62,11.57,11.6,16400.0,10.0046,10.0132,9.9702,9.996,16400.0
2008-12-23 13:30:00,11.59,11.6,11.59,11.59,9600.0,9.9874,9.996,9.9874,9.9874,9600.0
2008-12-23 13:40:00,11.58,11.6,11.58,11.58,18500.0,9.9788,9.996,9.9788,9.9788,18500.0
2008-12-23 13:50:00,11.59,11.63,11.58,11.63,62100.0,9.9874,10.0219,9.9788,10.0219,62100.0
2008-12-23 14:00:00,11.63,11.64,11.63,11.63,10800.0,10.0219,10.0305,10.0219,10.0219,10800.0
2008-12-23 14:10:00,11.63,11.74,11.63,11.74,119900.0,10.0219,10.1166,10.0219,10.1166,119900.0
2008-12-23 14:20:00,11.74,11.74,11.63,11.63,34100.0,10.1166,10.1166,10.0219,10.0219,34100.0
2008-12-23 14:30:00,11.64,11.65,11.53,11.55,61800.0,10.0305,10.0391,9.9357,9.9529,61800.0
2008-12-23 14:40:00,11.55,11.56,11.5,11.53,23500.0,9.9529,9.9615,9.9098,9.9357,23500.0
2008-12-23 14:50:00,11.53,11.58,11.51,11.53,22900.0,9.9357,9.9788,9.9185,9.9357,22900.0
2008-12-23 15:00:00,11.52,11.54,11.44,11.47,24900.0,9.9271,9.9443,9.8581,9.884,24900.0
2008-12-23 15:10:00,11.48,11.58,11.46,11.54,55800.0,9.8926,9.9788,9.8754,9.9443,55800.0
2008-12-23 15:20:00,11.54,11.57,11.49,11.56,39200.0,9.9443,9.9702,9.9012,9.9615,39200.0
2008-12-23 15:30:00,11.55,11.61,11.52,11.53,59800.0,9.9529,10.0046,9.9271,9.9357,59800.0
2008-12-23 15:40:00,11.52,11.59,11.52,11.59,120000.0,9.9271,9.9874,9.9271,9.9874,120000.0
2008-12-23 15:50:00,11.58,11.6,11.57,11.6,240800.0,9.9788,9.996,9.9702,9.996,240800.0
2008-12-23 16:00:00,11.6,11.6,11.6,11.6,0.0,9.996,9.996,9.996,9.996,0.0
2008-12-23 16:10:00,11.6,11.6,11.6,11.6,0.0,9.996,9.996,9.996,9.996,0.0
2008-12-24 09:30:00,11.71,11.73,11.52,11.6,70500.0,10.0908,10.108,9.9271,9.996,70500.0
2008-12-24 09:40:00,11.6,11.65,11.56,11.58,28200.0,9.996,10.0391,9.9615,9.9788,28200.0
2008-12-24 09:50:00,11.58,11.58,11.51,11.52,24800.0,9.9788,9.9788,9.9185,9.9271,24800.0
2008-12-24 10:00:00,11.52,11.54,11.5,11.54,17200.0,9.9271,9.9443,9.9098,9.9443,17200.0
2008-12-24 10:10:00,11.54,11.61,11.54,11.61,50600.0,9.9443,10.0046,9.9443,10.0046,50600.0
2008-12-24 10:20:00,11.64,11.7,11.64,11.67,88400.0,10.0305,10.0822,10.0305,10.0563,88400.0
2008-12-24 10:30:00,11.67,11.69,11.66,11.66,62400.0,10.0563,10.0736,10.0477,10.0477,62400.0
2008-12-24 10:40:00,11.66,11.67,11.66,11.67,3600.0,10.0477,10.0563,10.0477,10.0563,3600.0
2008-12-24 10:50:00,11.68,11.68,11.65,11.65,80600.0,10.0649,10.0649,10.0391,10.0391,80600.0
2008-12-24 11:00:00,11.62,11.63,11.58,11.58,24900.0,10.0132,10.0219,9.9788,9.9788,24900.0
2008-12-24 11:10:00,11.6,11.62,11.59,11.59,4400.0,9.996,10.0132,9.9874,9.9874,4400.0
2008-12-24 11:20:00,11.59,11.6,11.55,11.55,7500.0,9.9874,9.996,9.9529,9.9529,7500.0
2008-12-24 11:30:00,11.56,11.56,11.54,11.56,11400.0,9.9615,9.9615,9.9443,9.9615,11400.0
2008-12-24 11:40:00,11.56,11.57,11.54,11.54,5600.0,9.9615,9.9702,9.9443,9.9443,5600.0
2008-12-24 11:50:00,11.54,11.57,11.54,11.55,3500.0,9.9443,9.9702,9.9443,9.9529,3500.0
2008-12-24 12:00:00,11.55,11.56,11.55,11.56,2600.0,9.9529,9.9615,9.9529,9.9615,2600.0
2008-12-24 12:10:00,11.57,11.57,11.55,11.56,7900.0,9.9702,9.9702,9.9529,9.9615,7900.0
2008-12-24 12:20:00,11.56,11.57,11.52,11.52,120000.0,9.9615,9.9702,9.9271,9.9271,120000.0
2008-12-24 12:30:00,11.52,11.52,11.51,11.51,129900.0,9.9271,9.9271,9.9185,9.9185,129900.0
2008-12-24 12:40:00,11.5,11.54,11.5,11.53,29600.0,9.9098,9.9443,9.9098,9.9357,29600.0
2008-12-24 12:50:00,11.53,11.54,11.5,11.51,41800.0,9.9357,9.9443,9.9098,9.9185,41800.0
2008-12-24 13:00:00,11.51,11.51,11.51,11.51,0.0,9.9185,9.9185,9.9185,9.9185,0.0
2008-12-24 13:10:00,11.51,11.51,11.51,11.51,0.0,9.9185,9.9185,9.9185,9.9185,0.0
2008-12-26 09:30:00,11.56,11.67,11.56,11.67,26100.0,9.9615,10.0563,9.9615,10.0563,26100.0
2008-12-26 09:40:00,11.68,11.68,11.59,11.59,8900.0,10.0649,10.0649,9.9874,9.9874,8900.0
2008-12-26 09:50:00,11.59,11.59,11.52,11.52,6900.0,9.9874,9.9874,9.9271,9.9271,6900.0
2008-12-26 10:00:00,11.53,11.55,11.53,11.54,4800.0,9.9357,9.9529,9.9357,9.9443,4800.0
2008-12-26 10:10:00,11.53,11.54,11.53,11.53,4700.0,9.9357,9.9443,9.9357,9.9357,4700.0
2008-12-26 10:20:00,11.52,11.52,11.51,11.51,2300.0,9.9271,9.9271,9.9185,9.9185,2300.0
2008-12-26 10:30:00,11.52,11.52,11.49,11.5,2400.0,9.9271,9.9271,9.9012,9.9098,2400.0
2008-12-26 10:40:00,11.49,11.5,11.47,11.47,5500.0,9.9012,9.9098,9.884,9.884,5500.0
2008-12-26 10:50:00,11.47,11.48,11.47,11.48,1600.0,9.884,9.8926,9.884,9.8926,1600.0
2008-12-26 11:00:00,11.48,11.51,11.48,11.51,2400.0,9.8926,9.9185,9.8926,9.9185,2400.0
2008-12-26 11:10:00,11.5,11.5,11.47,11.47,5000.0,9.9098,9.9098,9.884,9.884,5000.0
2008-12-26 11:20:00,11.46,11.47,11.45,11.46,5400.0,9.8754,9.884,9.8667,9.8754,5400.0
2008-12-26 11:30:00,11.46,11.47,11.45,11.46,24200.0,9.8754,9.884,9.8667,9.8754,24200.0
2008-12-26 11:40:00,11.46,11.47,11.46,11.46,4600.0,9.8754,9.884,9.8754,9.8754,4600.0
2008-12-26 11:50:00,11.47,11.47,11.45,11.47,13000.0,9.884,9.884,9.8667,9.884,13000.0
2008-12-26 12:00:00,11.46,11.48,11.46,11.47,4900.0,9.8754,9.8926,9.8754,9.884,4900.0
2008-12-26 12:10:00,11.47,11.47,11.46,11.47,1800.0,9.884,9.884,9.8754,9.884,1800.0
2008-12-26 12:20:00,11.47,11.47,11.45,11.45,2600.0,9.884,9.884,9.8667,9.8667,2600.0
2008-12-26 12:30:00,11.47,11.48,11.47,11.48,1300.0,9.884,9.8926,9.884,9.8926,1300.0
2008-12-26 12:40:00,11.48,11.48,11.45,11.46,20600.0,9.8926,9.8926,9.8667,9.8754,20600.0
2008-12-26 12:50:00,11.45,11.46,11.42,11.44,4200.0,9.8667,9.8754,9.8409,9.8581,4200.0
2008-12-26 13:00:00,11.44,11.45,11.42,11.44,9700.0,9.8581,9.8667,9.8409,9.8581,9700.0
2008-12-26 13:10:00,11.45,11.46,11.44,11.44,2500.0,9.8667,9.8754,9.8581,9.8581,2500.0
2008-12-26 13:20:00,11.45,11.45,11.44,11.45,600.0,9.8667,9.8667,9.8581,9.8667,600.0
2008-12-26 13:30:00,11.45,11.46,11.45,11.46,1700.0,9.8667,9.8754,9.8667,9.8754,1700.0
2008-12-26 13:40:00,11.45,11.45,11.44,11.44,4700.0,9.8667,9.8667,9.8581,9.8581,4700.0
2008-12-26 13:50:00,11.44,11.45,11.44,11.44,1300.0,9.8581,9.8667,9.8581,9.8581,1300.0
2008-12-26 14:00:00,11.44,11.44,11.42,11.43,35500.0,9.8581,9.8581,9.8409,9.8495,35500.0
2008-12-26 14:10:00,11.43,11.43,11.41,11.42,20600.0,9.8495,9.8495,9.8323,9.8409,20600.0
2008-12-26 14:20:00,11.43,11.44,11.43,11.44,3800.0,9.8495,9.8581,9.8495,9.8581,3800.0
2008-12-26 14:30:00,11.44,11.47,11.44,11.46,3500.0,9.8581,9.884,9.8581,9.8754,3500.0
2008-12-26 14:40:00,11.47,11.5,11.46,11.46,12400.0,9.884,9.9098,9.8754,9.8754,12400.0
2008-12-26 14:50:00,11.46,11.48,11.46,11.48,10500.0,9.8754,9.8926,9.8754,9.8926,10500.0
2008-12-26 15:00:00,11.47,11.5,11.45,11.5,29500.0,9.884,9.9098,9.8667,9.9098,29500.0
2008-12-26 15:10:00,11.49,11.52,11.49,11.52,14000.0,9.9012,9.9271,9.9012,9.9271,14000.0
2008-12-26 15:20:00,11.51,11.55,11.51,11.54,7200.0,9.9185,9.9529,9.9185,9.9443,7200.0
2008-12-26 15:30:00,11.54,11.55,11.52,11.54,33300.0,9.9443,9.9529,9.9271,9.9443,33300.0
2008-12-26 15:40:00,11.53,11.55,11.53,11.53,39100.0,9.9357,9.9529,9.9357,9.9357,39100.0
2008-12-26 15:50:00,11.54,11.55,11.52,11.52,57800.0,9.9443,9.9529,9.9271,9.9271,57800.0
2008-12-26 16:00:00,11.52,11.52,11.52,11.52,500.0,9.9271,9.9271,9.9271,9.9271,500.0
2008-12-26 16:10:00,11.52,11.52,11.52,11.52,0.0,9.9271,9.9271,9.9271,9.9271,0.0
2008-12-29 09:30:00,11.53,11.59,11.52,11.59,35000.0,9.9357,9.9874,9.9271,9.9874,35000.0
2008-12-29 09:40:00,11.59,11.59,11.48,11.48,20500.0,9.9874,9.9874,9.8926,9.8926,20500.0
2008-12-29 09:50:00,11.48,11.5,11.43,11.43,16700.0,9.8926,9.9098,9.8495,9.8495,16700.0
2008-12-29 10:00:00,11.43,11.43,11.36,11.37,66700.0,9.8495,9.8495,9.7892,9.7978,66700.0
2008-12-29 10:10:00,11.37,11.41,11.36,11.36,14200.0,9.7978,9.8323,9.7892,9.7892,14200.0
2008-12-29 10:20:00,11.35,11.38,11.35,11.37,26200.0,9.7806,9.8064,9.7806,9.7978,26200.0
2008-12-29 10:30:00,11.37,11.39,11.36,11.36,50200.0,9.7978,9.815,9.7892,9.7892,50200.0
2008-12-29 10:40:00,11.36,11.37,11.34,11.36,53200.0,9.7892,9.7978,9.772,9.7892,53200.0
2008-12-29 10:50:00,11.36,11.43,11.36,11.43,13200.0,9.7892,9.8495,9.7892,9.8495,13200.0
2008-12-29 11:00:00,11.42,11.43,11.39,11.39,44500.0,9.8409,9.8495,9.815,9.815,44500.0
2008-12-29 11:10:00,11.4,11.4,11.32,11.33,240400.0,9.8237,9.8237,9.7547,9.7633,240400.0
2008-12-29 11:20:00,11.33,11.34,11.29,11.3,186200.0,9.7633,9.772,9.7289,9.7375,186200.0
2008-12-29 11:30:00,11.29,11.32,11.29,11.3,112100.0,9.7289,9.7547,9.7289,9.7375,112100.0
2008-12-29 11:40:00,11.3,11.3,11.25,11.26,465500.0,9.7375,9.7375,9.6944,9.703,465500.0
2008-12-29 11:50:00,11.26,11.27,11.25,11.27,260500.0,9.703,9.7116,9.6944,9.7116,260500.0
2008-12-29 12:00:00,11.27,11.29,11.25,11.26,76500.0,9.7116,9.7289,9.6944,9.703,76500.0
2008-12-29 12:10:00,11.25,11.27,11.24,11.26,69900.0,9.6944,9.7116,9.6858,9.703,69900.0
2008-12-29 12:20:00,11.27,11.28,11.22,11.22,278300.0,9.7116,9.7203,9.6686,9.6686,278300.0
2008-12-29 12:30:00,11.22,11.23,11.22,11.23,26700.0,9.6686,9.6772,9.6686,9.6772,26700.0
2008-12-29 12:40:00,11.23,11.24,11.18,11.19,371700.0,9.6772,9.6858,9.6341,9.6427,371700.0
2008-12-29 12:50:00,11.19,11.21,11.15,11.15,151300.0,9.6427,9.6599,9.6082,9.6082,151300.0
2008-12-29 13:00:00,11.15,11.15,11.12,11.15,287000.0,9.6082,9.6082,9.5824,9.6082,287000.0
2008-12-29 13:10:00,11.15,11.15,11.13,11.14,121200.0,9.6082,9.6082,9.591,9.5996,121200.0
2008-12-29 13:20:00,11.14,11.14,11.12,11.12,100100.0,9.5996,9.5996,9.5824,9.5824,100100.0
2008-12-29 13:30:00,11.12,11.13,11.11,11.12,334900.0,9.5824,9.591,9.5738,9.5824,334900.0
2008-12-29 13:40:00,11.13,11.19,11.13,11.17,198700.0,9.591,9.6427,9.591,9.6255,198700.0
2008-12-29 13:50:00,11.18,11.24,11.17,11.2,131400.0,9.6341,9.6858,9.6255,9.6513,131400.0
2008-12-29 14:00:00,11.2,11.21,11.15,11.17,44800.0,9.6513,9.6599,9.6082,9.6255,44800.0
2008-12-29 14:10:00,11.18,11.18,11.14,11.16,42400.0,9.6341,9.6341,9.5996,9.6168,42400.0
2008-12-29 14:20:00,11.16,11.2,11.15,11.2,61300.0,9.6168,9.6513,9.6082,9.6513,61300.0
2008-12-29 14:30:00,11.2,11.2,11.17,11.18,72500.0,9.6513,9.6513,9.6255,9.6341,72500.0
2008-12-29 14:40:00,11.17,11.2,11.17,11.19,12200.0,9.6255,9.6513,9.6255,9.6427,12200.0
2008-12-29 14:50:00,11.18,11.27,11.18,11.26,35300.0,9.6341,9.7116,9.6341,9.703,35300.0
2008-12-29 15:00:00,11.25,11.34,11.25,11.32,15600.0,9.6944,9.772,9.6944,9.7547,15600.0
2008-12-29 15:10:00,11.31,11.33,11.23,11.24,106300.0,9.7461,9.7633,9.6772,9.6858,106300.0
2008-12-29 15:20:00,11.26,11.29,11.26,11.26,12100.0,9.703,9.7289,9.703,9.703,12100.0
2008-12-29 15:30:00,11.26,11.33,11.23,11.27,18100.0,9.703,9.7633,9.6772,9.7116,18100.0
2008-12-29 15:40:00,11.27,11.33,11.27,11.33,38100.0,9.7116,9.7633,9.7116,9.7633,38100.0
2008-12-29 15:50:00,11.33,11.35,11.3,11.34,143900.0,9.7633,9.7806,9.7375,9.772,143900.0
2008-12-29 16:00:00,11.34,11.34,11.34,11.34,300.0,9.772,9.772,9.772,9.772,300.0
2008-12-29 16:10:00,11.34,11.34,11.34,11.34,0.0,9.772,9.772,9.772,9.772,0.0
2008-12-30 09:30:00,11.38,11.46,11.28,11.35,114900.0,9.8064,9.8754,9.7203,9.7806,114900.0
2008-12-30 09:40:00,11.37,11.45,11.34,11.34,131500.0,9.7978,9.8667,9.772,9.772,131500.0
2008-12-30 09:50:00,11.34,11.34,11.28,11.28,29600.0,9.772,9.772,9.7203,9.7203,29600.0
2008-12-30 10:00:00,11.28,11.32,11.22,11.31,38700.0,9.7203,9.7547,9.6686,9.7461,38700.0
2008-12-30 10:10:00,11.32,11.37,11.32,11.37,26000.0,9.7547,9.7978,9.7547,9.7978,26000.0
2008-12-30 10:20:00,11.37,11.47,11.37,11.46,31800.0,9.7978,9.884,9.7978,9.8754,31800.0
2008-12-30 10:30:00,11.47,11.49,11.47,11.47,26500.0,9.884,9.9012,9.884,9.884,26500.0
2008-12-30 10:40:00,11.47,11.48,11.46,11.48,40300.0,9.884,9.8926,9.8754,9.8926,40300.0
2008-12-30 10:50:00,11.48,11.49,11.45,11.45,17900.0,9.8926,9.9012,9.8667,9.8667,17900.0
2008-12-30 11:00:00,11.45,11.49,11.45,11.47,12200.0,9.8667,9.9012,9.8667,9.884,12200.0
2008-12-30 11:10:00,11.47,11.47,11.46,11.46,11100.0,9.884,9.884,9.8754,9.8754,11100.0
2008-12-30 11:20:00,11.46,11.54,11.46,11.52,58500.0,9.8754,9.9443,9.8754,9.9271,58500.0
2008-12-30 11:30:00,11.54,11.58,11.53,11.58,58800.0,9.9443,9.9788,9.9357,9.9788,58800.0
2008-12-30 11:40:00,11.58,11.67,11.58,11.65,67800.0,9.9788,10.0563,9.9788,10.0391,67800.0
2008-12-30 11:50:00,11.64,11.67,11.64,11.67,12800.0,10.0305,10.0563,10.0305,10.0563,12800.0
2008-12-30 12:00:00,11.67,11.69,11.65,11.65,30900.0,10.0563,10.0736,10.0391,10.0391,30900.0
2008-12-30 12:10:00,11.64,11.64,11.61,11.64,38900.0,10.0305,10.0305,10.0046,10.0305,38900.0
2008-12-30 12:20:00,11.64,11.66,11.64,11.65,12900.0,10.0305,10.0477,10.0305,10.0391,12900.0
2008-12-30 12:30:00,11.65,11.65,11.58,11.58,36800.0,10.0391,10.0391,9.9788,9.9788,36800.0
2008-12-30 12:40:00,11.57,11.63,11.55,11.59,46500.0,9.9702,10.0219,9.9529,9.9874,46500.0
2008-12-30 12:50:00,11.59,11.62,11.58,11.62,18500.0,9.9874,10.0132,9.9788,10.0132,18500.0
2008-12-30 13:00:00,11.61,11.62,11.6,11.6,38800.0,10.0046,10.0132,9.996,9.996,38800.0
2008-12-30 13:10:00,11.6,11.6,11.57,11.57,55600.0,9.996,9.996,9.9702,9.9702,55600.0
2008-12-30 13:20:00,11.55,11.59,11.54,11.59,6300.0,9.9529,9.9874,9.9443,9.9874,6300.0
2008-12-30 13:30:00,11.58,11.59,11.55,11.55,8200.0,9.9788,9.9874,9.9529,9.9529,8200.0
2008-12-30 13:40:00,11.55,11.58,11.54,11.58,10400.0,9.9529,9.9788,9.9443,9.9788,10400.0
2008-12-30 13:50:00,11.6,11.61,11.55,11.55,53700.0,9.996,10.0046,9.9529,9.9529,53700.0
2008-12-30 14:00:00,11.55,11.58,11.51,11.58,70200.0,9.9529,9.9788,9.9185,9.9788,70200.0
2008-12-30 14:10:00,11.58,11.6,11.55,11.59,27300.0,9.9788,9.996,9.9529,9.9874,27300.0
2008-12-30 14:20:00,11.6,11.65,11.6,11.63,13600.0,9.996,10.0391,9.996,10.0219,13600.0
2008-12-30 14:30:00,11.64,11.67,11.64,11.65,62200.0,10.0305,10.0563,10.0305,10.0391,62200.0
2008-12-30 14:40:00,11.65,11.65,11.61,11.64,71700.0,10.0391,10.0391,10.0046,10.0305,71700.0
2008-12-30 14:50:00,11.63,11.64,11.63,11.64,14400.0,10.0219,10.0305,10.0219,10.0305,14400.0
2008-12-30 15:00:00,11.65,11.66,11.64,11.64,21500.0,10.0391,10.0477,10.0305,10.0305,21500.0
2008-12-30 15:10:00,11.64,11.64,11.62,11.64,5500.0,10.0305,10.0305,10.0132,10.0305,5500.0
2008-12-30 15:20:00,11.64,11.68,11.63,11.67,28200.0,10.0305,10.0649,10.0219,10.0563,28200.0
2008-12-30 15:30:00,11.66,11.67,11.64,11.65,59600.0,10.0477,10.0563,10.0305,10.0391,59600.0
2008-12-30 15:40:00,11.66,11.7,11.65,11.69,56800.0,10.0477,10.0822,10.0391,10.0736,56800.0
2008-12-30 15:50:00,11.69,11.76,11.69,11.73,169000.0,10.0736,10.1339,10.0736,10.108,169000.0
2008-12-30 16:00:00,11.73,11.73,11.73,11.73,0.0,10.108,10.108,10.108,10.108,0.0
2008-12-30 16:10:00,11.73,11.73,11.73,11.73,0.0,10.108,10.108,10.108,10.108,0.0
2008-12-31 09:30:00,11.79,11.83,11.7,11.73,36500.0,10.1597,10.1942,10.0822,10.108,36500.0
2008-12-31 09:40:00,11.72,11.8,11.64,11.73,38500.0,10.0994,10.1684,10.0305,10.108,38500.0
2008-12-31 09:50:00,11.73,11.76,11.67,11.74,27200.0,10.108,10.1339,10.0563,10.1166,27200.0
2008-12-31 10:00:00,11.75,11.85,11.75,11.84,22800.0,10.1253,10.2114,10.1253,10.2028,22800.0
2008-12-31 10:10:00,11.83,11.86,11.8,11.81,15700.0,10.1942,10.2201,10.1684,10.177,15700.0
2008-12-31 10:20:00,11.82,11.86,11.81,11.85,8900.0,10.1856,10.2201,10.177,10.2114,8900.0
2008-12-31 10:30:00,11.85,11.85,11.81,11.82,12800.0,10.2114,10.2114,10.177,10.1856,12800.0
2008-12-31 10:40:00,11.82,11.88,11.81,11.87,25400.0,10.1856,10.2373,10.177,10.2287,25400.0
2008-12-31 10:50:00,11.87,11.91,11.87,11.91,11000.0,10.2287,10.2631,10.2287,10.2631,11000.0
2008-12-31 11:00:00,11.9,11.92,11.87,11.91,105400.0,10.2545,10.2718,10.2287,10.2631,105400.0
2008-12-31 11:10:00,11.9,11.94,11.89,11.94,32400.0,10.2545,10.289,10.2459,10.289,32400.0
2008-12-31 11:20:00,11.93,12.02,11.93,12.02,59200.0,10.2804,10.3579,10.2804,10.3579,59200.0
2008-12-31 11:30:00,12.03,12.06,12.03,12.05,32400.0,10.3665,10.3924,10.3665,10.3838,32400.0
2008-12-31 11:40:00,12.05,12.05,11.99,12.0,81800.0,10.3838,10.3838,10.3321,10.3407,81800.0
2008-12-31 11:50:00,12.0,12.02,11.99,12.02,16900.0,10.3407,10.3579,10.3321,10.3579,16900.0
2008-12-31 12:00:00,12.02,12.07,12.01,12.06,18100.0,10.3579,10.401,10.3493,10.3924,18100.0
2008-12-31 12:10:00,12.06,12.08,12.0,12.0,39600.0,10.3924,10.4096,10.3407,10.3407,39600.0
2008-12-31 12:20:00,12.0,12.0,11.98,12.0,13400.0,10.3407,10.3407,10.3235,10.3407,13400.0
2008-12-31 12:30:00,12.0,12.02,12.0,12.01,7100.0,10.3407,10.3579,10.3407,10.3493,7100.0
2008-12-31 12:40:00,12.01,12.06,12.0,12.06,161400.0,10.3493,10.3924,10.3407,10.3924,161400.0
2008-12-31 12:50:00,12.06,12.06,12.01,12.01,60400.0,10.3924,10.3924,10.3493,10.3493,60400.0
2008-12-31 13:00:00,12.02,12.03,12.01,12.01,9100.0,10.3579,10.3665,10.3493,10.3493,9100.0
2008-12-31 13:10:00,11.99,11.99,11.94,11.96,23500.0,10.3321,10.3321,10.289,10.3062,23500.0
2008-12-31 13:20:00,11.97,11.97,11.91,11.92,21700.0,10.3148,10.3148,10.2631,10.2718,21700.0
2008-12-31 13:30:00,11.93,11.96,11.93,11.96,7100.0,10.2804,10.3062,10.2804,10.3062,7100.0
2008-12-31 13:40:00,11.97,11.97,11.93,11.94,36000.0,10.3148,10.3148,10.2804,10.289,36000.0
2008-12-31 13:50:00,11.94,12.0,11.93,11.99,94600.0,10.289,10.3407,10.2804,10.3321,94600.0
2008-12-31 14:00:00,12.0,12.03,11.97,11.98,43500.0,10.3407,10.3665,10.3148,10.3235,43500.0
2008-12-31 14:10:00,11.98,11.99,11.96,11.98,5700.0,10.3235,10.3321,10.3062,10.3235,5700.0
2008-12-31 14:20:00,11.98,11.99,11.96,11.99,13800.0,10.3235,10.3321,10.3062,10.3321,13800.0
2008-12-31 14:30:00,12.0,12.01,11.96,11.97,37400.0,10.3407,10.3493,10.3062,10.3148,37400.0
2008-12-31 14:40:00,11.99,12.01,11.96,11.99,13400.0,10.3321,10.3493,10.3062,10.3321,13400.0
2008-12-31 14:50:00,11.97,11.99,11.97,11.99,6100.0,10.3148,10.3321,10.3148,10.3321,6100.0
2008-12-31 15:00:00,12.0,12.06,12.0,12.04,48200.0,10.3407,10.3924,10.3407,10.3752,48200.0
2008-12-31 15:10:00,12.03,12.05,12.0,12.05,26100.0,10.3665,10.3838,10.3407,10.3838,26100.0
2008-12-31 15:20:00,12.05,12.09,12.04,12.06,20300.0,10.3838,10.4183,10.3752,10.3924,20300.0
2008-12-31 15:30:00,12.06,12.12,12.04,12.1,80900.0,10.3924,10.4441,10.3752,10.4269,80900.0
2008-12-31 15:40:00,12.1,12.1,11.99,12.03,121200.0,10.4269,10.4269,10.3321,10.3665,121200.0
2008-12-31 15:50:00,12.03,12.1,11.99,12.02,225500.0,10.3665,10.4269,10.3321,10.3579,225500.0
2008-12-31 16:00:00,11.97,11.98,11.97,11.98,11600.0,10.3148,10.3235,10.3148,10.3235,11600.0
2008-12-31 16:10:00,11.98,11.98,11.98,11.98,0.0,10.3235,10.3235,10.3235,10.3235,0.0
2009-01-02 09:30:00,12.09,12.15,12.01,12.08,72700.0,10.4183,10.47,10.3493,10.4096,72700.0
2009-01-02 09:40:00,12.11,12.11,12.01,12.01,24200.0,10.4355,10.4355,10.3493,10.3493,24200.0
2009-01-02 09:50:00,12.01,12.02,11.8,11.88,72600.0,10.3493,10.3579,10.1684,10.2373,72600.0
2009-01-02 10:00:00,11.87,11.91,11.81,11.84,25000.0,10.2287,10.2631,10.177,10.2028,25000.0
2009-01-02 10:10:00,11.85,11.95,11.85,11.93,22300.0,10.2114,10.2976,10.2114,10.2804,22300.0
2009-01-02 10:20:00,11.93,11.95,11.87,11.94,17700.0,10.2804,10.2976,10.2287,10.289,17700.0
2009-01-02 10:30:00,11.95,12.07,11.95,12.05,38000.0,10.2976,10.401,10.2976,10.3838,38000.0
2009-01-02 10:40:00,12.07,12.07,11.94,11.97,29800.0,10.401,10.401,10.289,10.3148,29800.0
2009-01-02 10:50:00,11.96,12.1,11.96,12.09,49100.0,10.3062,10.4269,10.3062,10.4183,49100.0
2009-01-02 11:00:00,12.09,12.11,12.07,12.08,18900.0,10.4183,10.4355,10.401,10.4096,18900.0
2009-01-02 11:10:00,12.09,12.1,12.03,12.04,31000.0,10.4183,10.4269,10.3665,10.3752,31000.0
2009-01-02 11:20:00,12.04,12.1,12.04,12.09,6800.0,10.3752,10.4269,10.3752,10.4183,6800.0
2009-01-02 11:30:00,12.1,12.16,12.1,12.11,21800.0,10.4269,10.4786,10.4269,10.4355,21800.0
2009-01-02 11:40:00,12.11,12.13,12.11,12.11,11900.0,10.4355,10.4527,10.4355,10.4355,11900.0
2009-01-02 11:50:00,12.09,12.09,12.05,12.09,11400.0,10.4183,10.4183,10.3838,10.4183,11400.0
2009-01-02 12:00:00,12.08,12.08,12.06,12.07,15000.0,10.4096,10.4096,10.3924,10.401,15000.0
2009-01-02 12:10:00,12.1,12.1,12.09,12.09,11900.0,10.4269,10.4269,10.4183,10.4183,11900.0
2009-01-02 12:20:00,12.1,12.14,12.1,12.14,16400.0,10.4269,10.4613,10.4269,10.4613,16400.0
2009-01-02 12:30:00,12.14,12.24,12.14,12.22,57700.0,10.4613,10.5475,10.4613,10.5303,57700.0
2009-01-02 12:40:00,12.23,12.26,12.19,12.19,31600.0,10.5389,10.5647,10.5044,10.5044,31600.0
2009-01-02 12:50:00,12.2,12.2,12.13,12.15,26800.0,10.513,10.513,10.4527,10.47,26800.0
2009-01-02 13:00:00,12.15,12.18,12.15,12.18,17900.0,10.47,10.4958,10.47,10.4958,17900.0
2009-01-02 13:10:00,12.18,12.21,12.17,12.17,50900.0,10.4958,10.5217,10.4872,10.4872,50900.0
2009-01-02 13:20:00,12.18,12.26,12.18,12.25,45500.0,10.4958,10.5647,10.4958,10.5561,45500.0
2009-01-02 13:30:00,12.24,12.26,12.22,12.24,85400.0,10.5475,10.5647,10.5303,10.5475,85400.0
2009-01-02 13:40:00,12.25,12.26,12.24,12.26,59300.0,10.5561,10.5647,10.5475,10.5647,59300.0
2009-01-02 13:50:00,12.25,12.26,12.24,12.26,41000.0,10.5561,10.5647,10.5475,10.5647,41000.0
2009-01-02 14:00:00,12.26,12.26,12.21,12.23,22900.0,10.5647,10.5647,10.5217,10.5389,22900.0
2009-01-02 14:10:00,12.22,12.26,12.21,12.25,41600.0,10.5303,10.5647,10.5217,10.5561,41600.0
2009-01-02 14:20:00,12.25,12.28,12.25,12.28,25000.0,10.5561,10.582,10.5561,10.582,25000.0
2009-01-02 14:30:00,12.29,12.31,12.27,12.29,64900.0,10.5906,10.6078,10.5734,10.5906,64900.0
2009-01-02 14:40:00,12.3,12.35,12.28,12.29,35500.0,10.5992,10.6423,10.582,10.5906,35500.0
2009-01-02 14:50:00,12.29,12.33,12.28,12.31,11400.0,10.5906,10.6251,10.582,10.6078,11400.0
2009-01-02 15:00:00,12.31,12.34,12.3,12.32,62100.0,10.6078,10.6337,10.5992,10.6164,62100.0
2009-01-02 15:10:00,12.32,12.33,12.31,12.33,48200.0,10.6164,10.6251,10.6078,10.6251,48200.0
2009-01-02 15:20:00,12.33,12.33,12.29,12.33,23200.0,10.6251,10.6251,10.5906,10.6251,23200.0
2009-01-02 15:30:00,12.32,12.33,12.29,12.3,29300.0,10.6164,10.6251,10.5906,10.5992,29300.0
2009-01-02 15:40:00,12.31,12.34,12.29,12.31,142600.0,10.6078,10.6337,10.5906,10.6078,142600.0
2009-01-02 15:50:00,12.32,12.34,12.25,12.27,189800.0,10.6164,10.6337,10.5561,10.5734,189800.0
2009-01-02 16:00:00,12.27,12.27,12.27,12.27,0.0,10.5734,10.5734,10.5734,10.5734,0.0
2009-01-02 16:10:00,12.27,12.27,12.27,12.27,0.0,10.5734,10.5734,10.5734,10.5734,0.0
2009-01-05 09:30:00,12.15,12.36,12.07,12.24,160800.0,10.47,10.6509,10.401,10.5475,160800.0
2009-01-05 09:40:00,12.23,12.33,12.21,12.24,99500.0,10.5389,10.6251,10.5217,10.5475,99500.0
2009-01-05 09:50:00,12.24,12.24,12.17,12.2,25300.0,10.5475,10.5475,10.4872,10.513,25300.0
2009-01-05 10:00:00,12.21,12.32,12.19,12.31,174000.0,10.5217,10.6164,10.5044,10.6078,174000.0
2009-01-05 10:10:00,12.32,12.38,12.29,12.35,119200.0,10.6164,10.6682,10.5906,10.6423,119200.0
2009-01-05 10:20:00,12.35,12.48,12.35,12.48,91200.0,10.6423,10.7543,10.6423,10.7543,91200.0
2009-01-05 10:30:00,12.46,12.51,12.44,12.5,94900.0,10.7371,10.7802,10.7199,10.7716,94900.0
2009-01-05 10:40:00,12.5,12.53,12.48,12.49,133000.0,10.7716,10.7974,10.7543,10.7629,133000.0
2009-01-05 10:50:00,12.48,12.49,12.41,12.41,60500.0,10.7543,10.7629,10.694,10.694,60500.0
2009-01-05 11:00:00,12.4,12.44,12.38,12.44,37900.0,10.6854,10.7199,10.6682,10.7199,37900.0
2009-01-05 11:10:00,12.44,12.46,12.42,12.43,23400.0,10.7199,10.7371,10.7026,10.7112,23400.0
2009-01-05 11:20:00,12.43,12.43,12.37,12.41,42800.0,10.7112,10.7112,10.6595,10.694,42800.0
2009-01-05 11:30:00,12.4,12.5,12.4,12.49,37100.0,10.6854,10.7716,10.6854,10.7629,37100.0
2009-01-05 11:40:00,12.49,12.52,12.48,12.51,43700.0,10.7629,10.7888,10.7543,10.7802,43700.0
2009-01-05 11:50:00,12.51,12.51,12.43,12.43,19800.0,10.7802,10.7802,10.7112,10.7112,19800.0
2009-01-05 12:00:00,12.43,12.49,12.42,12.49,113600.0,10.7112,10.7629,10.7026,10.7629,113600.0
2009-01-05 12:10:00,12.49,12.55,12.49,12.55,84000.0,10.7629,10.8146,10.7629,10.8146,84000.0
2009-01-05 12:20:00,12.56,12.58,12.52,12.53,32000.0,10.8233,10.8405,10.7888,10.7974,32000.0
2009-01-05 12:30:00,12.52,12.55,12.52,12.55,88300.0,10.7888,10.8146,10.7888,10.8146,88300.0
2009-01-05 12:40:00,12.55,12.62,12.53,12.59,67000.0,10.8146,10.875,10.7974,10.8491,67000.0
2009-01-05 12:50:00,12.59,12.63,12.56,12.63,65100.0,10.8491,10.8836,10.8233,10.8836,65100.0
2009-01-05 13:00:00,12.62,12.7,12.62,12.66,55000.0,10.875,10.9439,10.875,10.9094,55000.0
2009-01-05 13:10:00,12.66,12.7,12.64,12.66,129400.0,10.9094,10.9439,10.8922,10.9094,129400.0
2009-01-05 13:20:00,12.67,12.77,12.67,12.74,137400.0,10.9181,11.0042,10.9181,10.9784,137400.0
2009-01-05 13:30:00,12.74,12.76,12.66,12.66,40400.0,10.9784,10.9956,10.9094,10.9094,40400.0
2009-01-05 13:40:00,12.68,12.73,12.67,12.71,181700.0,10.9267,10.9698,10.9181,10.9525,181700.0
2009-01-05 13:50:00,12.72,12.8,12.71,12.79,73600.0,10.9611,11.0301,10.9525,11.0215,73600.0
2009-01-05 14:00:00,12.79,12.85,12.78,12.83,60000.0,11.0215,11.0732,11.0128,11.0559,60000.0
2009-01-05 14:10:00,12.83,12.85,12.79,12.79,26400.0,11.0559,11.0732,11.0215,11.0215,26400.0
2009-01-05 14:20:00,12.79,12.79,12.72,12.72,54300.0,11.0215,11.0215,10.9611,10.9611,54300.0
2009-01-05 14:30:00,12.71,12.78,12.69,12.74,43200.0,10.9525,11.0128,10.9353,10.9784,43200.0
2009-01-05 14:40:00,12.75,12.8,12.67,12.73,84300.0,10.987,11.0301,10.9181,10.9698,84300.0
2009-01-05 14:50:00,12.73,12.75,12.69,12.75,144500.0,10.9698,10.987,10.9353,10.987,144500.0
2009-01-05 15:00:00,12.76,12.79,12.73,12.73,58700.0,10.9956,11.0215,10.9698,10.9698,58700.0
2009-01-05 15:10:00,12.74,12.76,12.67,12.7,117700.0,10.9784,10.9956,10.9181,10.9439,117700.0
2009-01-05 15:20:00,12.69,12.72,12.63,12.64,109700.0,10.9353,10.9611,10.8836,10.8922,109700.0
2009-01-05 15:30:00,12.64,12.74,12.63,12.73,148800.0,10.8922,10.9784,10.8836,10.9698,148800.0
2009-01-05 15:40:00,12.73,12.77,12.69,12.69,238300.0,10.9698,11.0042,10.9353,10.9353,238300.0
2009-01-05 15:50:00,12.7,12.75,12.68,12.73,480700.0,10.9439,10.987,10.9267,10.9698,480700.0
2009-01-05 16:00:00,12.73,12.73,12.73,12.73,0.0,10.9698,10.9698,10.9698,10.9698,0.0
2009-01-05 16:10:00,12.73,12.73,12.73,12.73,0.0,10.9698,10.9698,10.9698,10.9698,0.0
2009-01-06 09:30:00,12.92,13.04,12.85,13.02,327100.0,11.1335,11.2369,11.0732,11.2197,327100.0
2009-01-06 09:40:00,13.03,13.14,13.0,13.13,310300.0,11.2283,11.3231,11.2024,11.3144,310300.0
2009-01-06 09:50:00,13.14,13.17,13.13,13.15,286700.0,11.3231,11.3489,11.3144,11.3317,286700.0
2009-01-06 10:00:00,13.15,13.18,13.02,13.02,225400.0,11.3317,11.3575,11.2197,11.2197,225400.0
2009-01-06 10:10:00,13.02,13.02,12.87,12.9,221900.0,11.2197,11.2197,11.0904,11.1163,221900.0
2009-01-06 10:20:00,12.9,12.91,12.8,12.81,183000.0,11.1163,11.1249,11.0301,11.0387,183000.0
2009-01-06 10:30:00,12.81,12.89,12.8,12.87,39500.0,11.0387,11.1076,11.0301,11.0904,39500.0
2009-01-06 10:40:00,12.88,12.95,12.88,12.9,48600.0,11.099,11.1593,11.099,11.1163,48600.0
2009-01-06 10:50:00,12.91,13.0,12.91,12.98,328000.0,11.1249,11.2024,11.1249,11.1852,328000.0
2009-01-06 11:00:00,12.98,12.99,12.91,12.91,175300.0,11.1852,11.1938,11.1249,11.1249,175300.0
2009-01-06 11:10:00,12.92,13.0,12.92,12.99,167400.0,11.1335,11.2024,11.1335,11.1938,167400.0
2009-01-06 11:20:00,12.99,13.0,12.96,12.96,96600.0,11.1938,11.2024,11.168,11.168,96600.0
2009-01-06 11:30:00,12.97,13.01,12.97,13.01,62000.0,11.1766,11.211,11.1766,11.211,62000.0
2009-01-06 11:40:00,13.0,13.03,13.0,13.02,40000.0,11.2024,11.2283,11.2024,11.2197,40000.0
2009-01-06 11:50:00,13.02,13.04,13.0,13.0,13300.0,11.2197,11.2369,11.2024,11.2024,13300.0
2009-01-06 12:00:00,13.0,13.04,12.99,13.02,41200.0,11.2024,11.2369,11.1938,11.2197,41200.0
2009-01-06 12:10:00,13.04,13.06,13.01,13.01,46800.0,11.2369,11.2541,11.211,11.211,46800.0
2009-01-06 12:20:00,12.99,13.02,12.96,12.99,52500.0,11.1938,11.2197,11.168,11.1938,52500.0
2009-01-06 12:30:00,13.0,13.06,13.0,13.05,27000.0,11.2024,11.2541,11.2024,11.2455,27000.0
2009-01-06 12:40:00,13.05,13.05,12.98,13.0,24600.0,11.2455,11.2455,11.1852,11.2024,24600.0
2009-01-06 12:50:00,13.0,13.03,13.0,13.0,11900.0,11.2024,11.2283,11.2024,11.2024,11900.0
2009-01-06 13:00:00,13.0,13.02,12.96,13.02,30900.0,11.2024,11.2197,11.168,11.2197,30900.0
2009-01-06 13:10:00,13.02,13.02,12.96,12.96,15000.0,11.2197,11.2197,11.168,11.168,15000.0
2009-01-06 13:20:00,12.96,12.99,12.95,12.98,25200.0,11.168,11.1938,11.1593,11.1852,25200.0
2009-01-06 13:30:00,12.97,13.01,12.94,13.01,32300.0,11.1766,11.211,11.1507,11.211,32300.0
2009-01-06 13:40:00,13.0,13.04,12.99,13.03,11000.0,11.2024,11.2369,11.1938,11.2283,11000.0
2009-01-06 13:50:00,13.03,13.06,13.03,13.05,54400.0,11.2283,11.2541,11.2283,11.2455,54400.0
2009-01-06 14:00:00,13.04,13.06,12.99,13.06,48700.0,11.2369,11.2541,11.1938,11.2541,48700.0
2009-01-06 14:10:00,13.07,13.15,13.05,13.12,76100.0,11.2627,11.3317,11.2455,11.3058,76100.0
2009-01-06 14:20:00,13.13,13.14,13.08,13.09,56000.0,11.3144,11.3231,11.2714,11.28,56000.0
2009-01-06 14:30:00,13.11,13.15,13.1,13.13,52300.0,11.2972,11.3317,11.2886,11.3144,52300.0
2009-01-06 14:40:00,13.14,13.2,13.13,13.19,87700.0,11.3231,11.3748,11.3144,11.3662,87700.0
2009-01-06 14:50:00,13.19,13.2,13.18,13.2,63400.0,11.3662,11.3748,11.3575,11.3748,63400.0
2009-01-06 15:00:00,13.2,13.22,13.15,13.17,103000.0,11.3748,11.392,11.3317,11.3489,103000.0
2009-01-06 15:10:00,13.16,13.17,13.12,13.14,97200.0,11.3403,11.3489,11.3058,11.3231,97200.0
2009-01-06 15:20:00,13.14,13.14,13.07,13.09,201000.0,11.3231,11.3231,11.2627,11.28,201000.0
2009-01-06 15:30:00,13.08,13.13,13.07,13.1,110100.0,11.2714,11.3144,11.2627,11.2886,110100.0
2009-01-06 15:40:00,13.11,13.16,13.1,13.13,113800.0,11.2972,11.3403,11.2886,11.3144,113800.0
2009-01-06 15:50:00,13.14,13.19,13.11,13.14,214300.0,11.3231,11.3662,11.2972,11.3231,214300.0
2009-01-06 16:00:00,13.1,13.11,13.1,13.11,300.0,11.2886,11.2972,11.2886,11.2972,300.0
2009-01-06 16:10:00,13.14,13.14,13.14,13.14,800.0,11.3231,11.3231,11.3231,11.3231,800.0
2009-01-07 09:30:00,12.89,12.95,12.7,12.73,65800.0,11.1076,11.1593,10.9439,10.9698,65800.0
2009-01-07 09:40:00,12.74,12.79,12.7,12.79,185500.0,10.9784,11.0215,10.9439,11.0215,185500.0
2009-01-07 09:50:00,12.79,12.82,12.73,12.74,174600.0,11.0215,11.0473,10.9698,10.9784,174600.0
2009-01-07 10:00:00,12.75,12.76,12.67,12.7,90200.0,10.987,10.9956,10.9181,10.9439,90200.0
2009-01-07 10:10:00,12.69,12.74,12.61,12.64,116300.0,10.9353,10.9784,10.8663,10.8922,116300.0
2009-01-07 10:20:00,12.65,12.74,12.64,12.74,55200.0,10.9008,10.9784,10.8922,10.9784,55200.0
2009-01-07 10:30:00,12.74,12.74,12.67,12.69,37200.0,10.9784,10.9784,10.9181,10.9353,37200.0
2009-01-07 10:40:00,12.7,12.75,12.7,12.72,20300.0,10.9439,10.987,10.9439,10.9611,20300.0
2009-01-07 10:50:00,12.71,12.74,12.68,12.72,26500.0,10.9525,10.9784,10.9267,10.9611,26500.0
2009-01-07 11:00:00,12.71,12.75,12.69,12.74,26200.0,10.9525,10.987,10.9353,10.9784,26200.0
2009-01-07 11:10:00,12.74,12.76,12.72,12.73,29100.0,10.9784,10.9956,10.9611,10.9698,29100.0
2009-01-07 11:20:00,12.72,12.74,12.7,12.73,27600.0,10.9611,10.9784,10.9439,10.9698,27600.0
2009-01-07 11:30:00,12.73,12.77,12.73,12.77,26100.0,10.9698,11.0042,10.9698,11.0042,26100.0
2009-01-07 11:40:00,12.79,12.84,12.78,12.84,69400.0,11.0215,11.0645,11.0128,11.0645,69400.0
2009-01-07 11:50:00,12.84,12.85,12.82,12.85,106500.0,11.0645,11.0732,11.0473,11.0732,106500.0
2009-01-07 12:00:00,12.85,12.85,12.8,12.82,118700.0,11.0732,11.0732,11.0301,11.0473,118700.0
2009-01-07 12:10:00,12.81,12.85,12.8,12.83,32400.0,11.0387,11.0732,11.0301,11.0559,32400.0
2009-01-07 12:20:00,12.81,12.81,12.78,12.79,12800.0,11.0387,11.0387,11.0128,11.0215,12800.0
2009-01-07 12:30:00,12.79,12.81,12.78,12.81,4600.0,11.0215,11.0387,11.0128,11.0387,4600.0
2009-01-07 12:40:00,12.8,12.8,12.74,12.76,16300.0,11.0301,11.0301,10.9784,10.9956,16300.0
2009-01-07 12:50:00,12.75,12.75,12.67,12.67,16600.0,10.987,10.987,10.9181,10.9181,16600.0
2009-01-07 13:00:00,12.67,12.68,12.66,12.67,16600.0,10.9181,10.9267,10.9094,10.9181,16600.0
2009-01-07 13:10:00,12.67,12.7,12.66,12.7,7500.0,10.9181,10.9439,10.9094,10.9439,7500.0
2009-01-07 13:20:00,12.68,12.69,12.66,12.68,35900.0,10.9267,10.9353,10.9094,10.9267,35900.0
2009-01-07 13:30:00,12.69,12.7,12.68,12.68,8100.0,10.9353,10.9439,10.9267,10.9267,8100.0
2009-01-07 13:40:00,12.68,12.68,12.58,12.6,76800.0,10.9267,10.9267,10.8405,10.8577,76800.0
2009-01-07 13:50:00,12.59,12.59,12.55,12.56,28000.0,10.8491,10.8491,10.8146,10.8233,28000.0
2009-01-07 14:00:00,12.55,12.58,12.53,12.57,206700.0,10.8146,10.8405,10.7974,10.8319,206700.0
2009-01-07 14:10:00,12.57,12.6,12.56,12.56,31100.0,10.8319,10.8577,10.8233,10.8233,31100.0
2009-01-07 14:20:00,12.54,12.56,12.53,12.56,128500.0,10.806,10.8233,10.7974,10.8233,128500.0
2009-01-07 14:30:00,12.55,12.57,12.54,12.55,27500.0,10.8146,10.8319,10.806,10.8146,27500.0
2009-01-07 14:40:00,12.55,12.6,12.53,12.55,72600.0,10.8146,10.8577,10.7974,10.8146,72600.0
2009-01-07 14:50:00,12.54,12.55,12.52,12.52,51600.0,10.806,10.8146,10.7888,10.7888,51600.0
2009-01-07 15:00:00,12.52,12.53,12.46,12.47,112600.0,10.7888,10.7974,10.7371,10.7457,112600.0
2009-01-07 15:10:00,12.47,12.54,12.47,12.54,26800.0,10.7457,10.806,10.7457,10.806,26800.0
2009-01-07 15:20:00,12.55,12.6,12.54,12.59,27300.0,10.8146,10.8577,10.806,10.8491,27300.0
2009-01-07 15:30:00,12.6,12.65,12.57,12.58,67400.0,10.8577,10.9008,10.8319,10.8405,67400.0
2009-01-07 15:40:00,12.58,12.6,12.56,12.57,99700.0,10.8405,10.8577,10.8233,10.8319,99700.0
2009-01-07 15:50:00,12.57,12.67,12.55,12.64,438300.0,10.8319,10.9181,10.8146,10.8922,438300.0
2009-01-07 16:00:00,12.68,12.72,12.68,12.72,6100.0,10.9267,10.9611,10.9267,10.9611,6100.0
2009-01-07 16:10:00,12.71,12.73,12.71,12.73,4000.0,10.9525,10.9698,10.9525,10.9698,4000.0
2009-01-08 09:30:00,12.45,12.5,12.4,12.42,138800.0,10.7285,10.7716,10.6854,10.7026,138800.0
2009-01-08 09:40:00,12.42,12.46,12.37,12.42,82800.0,10.7026,10.7371,10.6595,10.7026,82800.0
2009-01-08 09:50:00,12.41,12.42,12.33,12.36,101500.0,10.694,10.7026,10.6251,10.6509,101500.0
2009-01-08 10:00:00,12.37,12.61,12.34,12.61,187700.0,10.6595,10.8663,10.6337,10.8663,187700.0
2009-01-08 10:10:00,12.6,12.63,12.54,12.56,63100.0,10.8577,10.8836,10.806,10.8233,63100.0
2009-01-08 10:20:00,12.55,12.68,12.52,12.66,280900.0,10.8146,10.9267,10.7888,10.9094,280900.0
2009-01-08 10:30:00,12.66,12.7,12.55,12.7,239800.0,10.9094,10.9439,10.8146,10.9439,239800.0
2009-01-08 10:40:00,12.7,12.79,12.69,12.73,51100.0,10.9439,11.0215,10.9353,10.9698,51100.0
2009-01-08 10:50:00,12.74,12.85,12.73,12.76,222400.0,10.9784,11.0732,10.9698,10.9956,222400.0
2009-01-08 11:00:00,12.76,12.84,12.75,12.77,85300.0,10.9956,11.0645,10.987,11.0042,85300.0
2009-01-08 11:10:00,12.77,12.77,12.69,12.7,55900.0,11.0042,11.0042,10.9353,10.9439,55900.0
2009-01-08 11:20:00,12.7,12.73,12.62,12.64,44500.0,10.9439,10.9698,10.875,10.8922,44500.0
2009-01-08 11:30:00,12.61,12.62,12.58,12.61,15900.0,10.8663,10.875,10.8405,10.8663,15900.0
2009-01-08 11:40:00,12.62,12.63,12.58,12.6,17000.0,10.875,10.8836,10.8405,10.8577,17000.0
2009-01-08 11:50:00,12.61,12.61,12.53,12.55,33900.0,10.8663,10.8663,10.7974,10.8146,33900.0
2009-01-08 12:00:00,12.54,12.58,12.52,12.55,14700.0,10.806,10.8405,10.7888,10.8146,14700.0
2009-01-08 12:10:00,12.56,12.6,12.55,12.55,65200.0,10.8233,10.8577,10.8146,10.8146,65200.0
2009-01-08 12:20:00,12.56,12.59,12.55,12.59,17000.0,10.8233,10.8491,10.8146,10.8491,17000.0
2009-01-08 12:30:00,12.58,12.61,12.55,12.58,13200.0,10.8405,10.8663,10.8146,10.8405,13200.0
2009-01-08 12:40:00,12.58,12.66,12.58,12.63,14400.0,10.8405,10.9094,10.8405,10.8836,14400.0
2009-01-08 12:50:00,12.64,12.67,12.61,12.61,17100.0,10.8922,10.9181,10.8663,10.8663,17100.0
2009-01-08 13:00:00,12.59,12.59,12.56,12.56,47200.0,10.8491,10.8491,10.8233,10.8233,47200.0
2009-01-08 13:10:00,12.55,12.55,12.51,12.51,54700.0,10.8146,10.8146,10.7802,10.7802,54700.0
2009-01-08 13:20:00,12.51,12.55,12.51,12.53,33700.0,10.7802,10.8146,10.7802,10.7974,33700.0
2009-01-08 13:30:00,12.52,12.55,12.5,12.54,27700.0,10.7888,10.8146,10.7716,10.806,27700.0
2009-01-08 13:40:00,12.54,12.61,12.54,12.6,21100.0,10.806,10.8663,10.806,10.8577,21100.0
2009-01-08 13:50:00,12.6,12.61,12.57,12.59,18900.0,10.8577,10.8663,10.8319,10.8491,18900.0
2009-01-08 14:00:00,12.61,12.72,12.6,12.71,23400.0,10.8663,10.9611,10.8577,10.9525,23400.0
2009-01-08 14:10:00,12.71,12.73,12.68,12.7,11000.0,10.9525,10.9698,10.9267,10.9439,11000.0
2009-01-08 14:20:00,12.71,12.72,12.67,12.68,19800.0,10.9525,10.9611,10.9181,10.9267,19800.0
2009-01-08 14:30:00,12.66,12.68,12.63,12.68,8900.0,10.9094,10.9267,10.8836,10.9267,8900.0
2009-01-08 14:40:00,12.69,12.82,12.69,12.81,349400.0,10.9353,11.0473,10.9353,11.0387,349400.0
2009-01-08 14:50:00,12.81,12.93,12.81,12.86,555400.0,11.0387,11.1421,11.0387,11.0818,555400.0
2009-01-08 15:00:00,12.86,12.9,12.79,12.79,216100.0,11.0818,11.1163,11.0215,11.0215,216100.0
2009-01-08 15:10:00,12.79,12.83,12.74,12.83,257700.0,11.0215,11.0559,10.9784,11.0559,257700.0
2009-01-08 15:20:00,12.82,12.82,12.73,12.81,100000.0,11.0473,11.0473,10.9698,11.0387,100000.0
2009-01-08 15:30:00,12.81,12.85,12.76,12.8,102000.0,11.0387,11.0732,10.9956,11.0301,102000.0
2009-01-08 15:40:00,12.81,13.0,12.81,13.0,3168800.0,11.0387,11.2024,11.0387,11.2024,3168800.0
2009-01-08 15:50:00,13.01,13.02,12.94,12.97,1017800.0,11.211,11.2197,11.1507,11.1766,1017800.0
2009-01-08 16:00:00,12.97,12.97,12.93,12.94,6500.0,11.1766,11.1766,11.1421,11.1507,6500.0
2009-01-08 16:10:00,12.94,12.94,12.94,12.94,0.0,11.1507,11.1507,11.1507,11.1507,0.0
2009-01-09 09:30:00,12.94,13.0,12.67,12.69,85800.0,11.1507,11.2024,10.9181,10.9353,85800.0
2009-01-09 09:40:00,12.68,12.68,12.1,12.1,526600.0,10.9267,10.9267,10.4269,10.4269,526600.0
2009-01-09 09:50:00,12.1,12.25,12.04,12.19,1131400.0,10.4269,10.5561,10.3752,10.5044,1131400.0
2009-01-09 10:00:00,12.19,12.33,12.09,12.31,789700.0,10.5044,10.6251,10.4183,10.6078,789700.0
2009-01-09 10:10:00,12.31,12.33,12.21,12.24,850200.0,10.6078,10.6251,10.5217,10.5475,850200.0
2009-01-09 10:20:00,12.23,12.29,12.2,12.26,629300.0,10.5389,10.5906,10.513,10.5647,629300.0
2009-01-09 10:30:00,12.27,12.33,12.19,12.3,1622100.0,10.5734,10.6251,10.5044,10.5992,1622100.0
2009-01-09 10:40:00,12.3,12.4,12.24,12.38,794300.0,10.5992,10.6854,10.5475,10.6682,794300.0
2009-01-09 10:50:00,12.39,12.45,12.38,12.44,489500.0,10.6768,10.7285,10.6682,10.7199,489500.0
2009-01-09 11:00:00,12.45,12.5,12.44,12.44,445200.0,10.7285,10.7716,10.7199,10.7199,445200.0
2009-01-09 11:10:00,12.45,12.45,12.29,12.31,224300.0,10.7285,10.7285,10.5906,10.6078,224300.0
2009-01-09 11:20:00,12.32,12.4,12.3,12.37,143000.0,10.6164,10.6854,10.5992,10.6595,143000.0
2009-01-09 11:30:00,12.37,12.39,12.35,12.39,91900.0,10.6595,10.6768,10.6423,10.6768,91900.0
2009-01-09 11:40:00,12.39,12.39,12.35,12.37,27300.0,10.6768,10.6768,10.6423,10.6595,27300.0
2009-01-09 11:50:00,12.37,12.4,12.36,12.39,67300.0,10.6595,10.6854,10.6509,10.6768,67300.0
2009-01-09 12:00:00,12.38,12.47,12.38,12.45,181600.0,10.6682,10.7457,10.6682,10.7285,181600.0
2009-01-09 12:10:00,12.47,12.48,12.43,12.43,147100.0,10.7457,10.7543,10.7112,10.7112,147100.0
2009-01-09 12:20:00,12.44,12.47,12.43,12.45,138900.0,10.7199,10.7457,10.7112,10.7285,138900.0
2009-01-09 12:30:00,12.45,12.47,12.44,12.45,142900.0,10.7285,10.7457,10.7199,10.7285,142900.0
2009-01-09 12:40:00,12.46,12.46,12.43,12.45,126400.0,10.7371,10.7371,10.7112,10.7285,126400.0
2009-01-09 12:50:00,12.45,12.5,12.45,12.48,70200.0,10.7285,10.7716,10.7285,10.7543,70200.0
2009-01-09 13:00:00,12.47,12.5,12.45,12.45,257400.0,10.7457,10.7716,10.7285,10.7285,257400.0
2009-01-09 13:10:00,12.45,12.5,12.45,12.48,311900.0,10.7285,10.7716,10.7285,10.7543,311900.0
2009-01-09 13:20:00,12.48,12.51,12.48,12.5,162700.0,10.7543,10.7802,10.7543,10.7716,162700.0
2009-01-09 13:30:00,12.49,12.5,12.45,12.47,188100.0,10.7629,10.7716,10.7285,10.7457,188100.0
2009-01-09 13:40:00,12.47,12.52,12.47,12.52,121300.0,10.7457,10.7888,10.7457,10.7888,121300.0
2009-01-09 13:50:00,12.52,12.52,12.46,12.46,90000.0,10.7888,10.7888,10.7371,10.7371,90000.0
2009-01-09 14:00:00,12.46,12.5,12.46,12.49,140400.0,10.7371,10.7716,10.7371,10.7629,140400.0
2009-01-09 14:10:00,12.5,12.56,12.48,12.56,401800.0,10.7716,10.8233,10.7543,10.8233,401800.0
2009-01-09 14:20:00,12.56,12.63,12.56,12.6,463400.0,10.8233,10.8836,10.8233,10.8577,463400.0
2009-01-09 14:30:00,12.6,12.68,12.59,12.64,241800.0,10.8577,10.9267,10.8491,10.8922,241800.0
2009-01-09 14:40:00,12.64,12.68,12.62,12.66,196300.0,10.8922,10.9267,10.875,10.9094,196300.0
2009-01-09 14:50:00,12.66,12.69,12.65,12.67,37500.0,10.9094,10.9353,10.9008,10.9181,37500.0
2009-01-09 15:00:00,12.66,12.67,12.59,12.6,107000.0,10.9094,10.9181,10.8491,10.8577,107000.0
2009-01-09 15:10:00,12.59,12.59,12.54,12.59,152700.0,10.8491,10.8491,10.806,10.8491,152700.0
2009-01-09 15:20:00,12.59,12.59,12.48,12.56,319800.0,10.8491,10.8491,10.7543,10.8233,319800.0
2009-01-09 15:30:00,12.57,12.6,12.53,12.57,156700.0,10.8319,10.8577,10.7974,10.8319,156700.0
2009-01-09 15:40:00,12.56,12.56,12.44,12.44,153300.0,10.8233,10.8233,10.7199,10.7199,153300.0
2009-01-09 15:50:00,12.45,12.48,12.37,12.38,1099100.0,10.7285,10.7543,10.6595,10.6682,1099100.0
2009-01-09 16:00:00,12.37,12.42,12.31,12.38,8900.0,10.6595,10.7026,10.6078,10.6682,8900.0
2009-01-09 16:10:00,12.38,12.38,12.38,12.38,0.0,10.6682,10.6682,10.6682,10.6682,0.0
2009-01-12 09:30:00,12.44,12.5,12.27,12.28,78300.0,10.7199,10.7716,10.5734,10.582,78300.0
2009-01-12 09:40:00,12.26,12.26,12.09,12.16,164700.0,10.5647,10.5647,10.4183,10.4786,164700.0
2009-01-12 09:50:00,12.16,12.18,12.08,12.17,404100.0,10.4786,10.4958,10.4096,10.4872,404100.0
2009-01-12 10:00:00,12.17,12.17,12.11,12.15,155300.0,10.4872,10.4872,10.4355,10.47,155300.0
2009-01-12 10:10:00,12.15,12.16,12.1,12.11,29800.0,10.47,10.4786,10.4269,10.4355,29800.0
2009-01-12 10:20:00,12.11,12.15,12.06,12.15,26500.0,10.4355,10.47,10.3924,10.47,26500.0
2009-01-12 10:30:00,12.16,12.22,12.15,12.22,92600.0,10.4786,10.5303,10.47,10.5303,92600.0
2009-01-12 10:40:00,12.22,12.24,12.13,12.14,193800.0,10.5303,10.5475,10.4527,10.4613,193800.0
2009-01-12 10:50:00,12.14,12.15,12.1,12.1,21800.0,10.4613,10.47,10.4269,10.4269,21800.0
2009-01-12 11:00:00,12.11,12.12,12.07,12.07,16900.0,10.4355,10.4441,10.401,10.401,16900.0
2009-01-12 11:10:00,12.06,12.06,12.03,12.03,26200.0,10.3924,10.3924,10.3665,10.3665,26200.0
2009-01-12 11:20:00,12.03,12.05,12.01,12.02,69500.0,10.3665,10.3838,10.3493,10.3579,69500.0
2009-01-12 11:30:00,12.01,12.01,11.9,11.92,314800.0,10.3493,10.3493,10.2545,10.2718,314800.0
2009-01-12 11:40:00,11.92,11.93,11.89,11.92,275900.0,10.2718,10.2804,10.2459,10.2718,275900.0
2009-01-12 11:50:00,11.92,11.94,11.91,11.91,68300.0,10.2718,10.289,10.2631,10.2631,68300.0
2009-01-12 12:00:00,11.92,11.92,11.86,11.9,216500.0,10.2718,10.2718,10.2201,10.2545,216500.0
2009-01-12 12:10:00,11.9,11.95,11.89,11.93,218900.0,10.2545,10.2976,10.2459,10.2804,218900.0
2009-01-12 12:20:00,11.92,11.92,11.89,11.9,174500.0,10.2718,10.2718,10.2459,10.2545,174500.0
2009-01-12 12:30:00,11.9,11.97,11.9,11.96,77500.0,10.2545,10.3148,10.2545,10.3062,77500.0
2009-01-12 12:40:00,11.97,11.98,11.93,11.94,71000.0,10.3148,10.3235,10.2804,10.289,71000.0
2009-01-12 12:50:00,11.94,11.94,11.91,11.92,6200.0,10.289,10.289,10.2631,10.2718,6200.0
2009-01-12 13:00:00,11.93,11.95,11.92,11.95,9800.0,10.2804,10.2976,10.2718,10.2976,9800.0
2009-01-12 13:10:00,11.96,12.0,11.96,11.99,27800.0,10.3062,10.3407,10.3062,10.3321,27800.0
2009-01-12 13:20:00,11.99,11.99,11.96,11.97,54200.0,10.3321,10.3321,10.3062,10.3148,54200.0
2009-01-12 13:30:00,11.97,11.98,11.93,11.94,20500.0,10.3148,10.3235,10.2804,10.289,20500.0
2009-01-12 13:40:00,11.94,12.01,11.94,12.01,39900.0,10.289,10.3493,10.289,10.3493,39900.0
2009-01-12 13:50:00,12.02,12.02,11.95,11.96,35900.0,10.3579,10.3579,10.2976,10.3062,35900.0
2009-01-12 14:00:00,11.95,11.95,11.89,11.89,35700.0,10.2976,10.2976,10.2459,10.2459,35700.0
2009-01-12 14:10:00,11.9,11.91,11.85,11.86,34700.0,10.2545,10.2631,10.2114,10.2201,34700.0
2009-01-12 14:20:00,11.87,11.87,11.83,11.83,42000.0,10.2287,10.2287,10.1942,10.1942,42000.0
2009-01-12 14:30:00,11.83,11.83,11.75,11.77,116100.0,10.1942,10.1942,10.1253,10.1425,116100.0
2009-01-12 14:40:00,11.76,11.76,11.67,11.73,453500.0,10.1339,10.1339,10.0563,10.108,453500.0
2009-01-12 14:50:00,11.73,11.75,11.72,11.73,157700.0,10.108,10.1253,10.0994,10.108,157700.0
2009-01-12 15:00:00,11.73,11.78,11.68,11.72,100400.0,10.108,10.1511,10.0649,10.0994,100400.0
2009-01-12 15:10:00,11.71,11.73,11.69,11.7,55900.0,10.0908,10.108,10.0736,10.0822,55900.0
2009-01-12 15:20:00,11.7,11.83,11.69,11.75,66000.0,10.0822,10.1942,10.0736,10.1253,66000.0
2009-01-12 15:30:00,11.74,11.77,11.66,11.67,128300.0,10.1166,10.1425,10.0477,10.0563,128300.0
2009-01-12 15:40:00,11.66,11.76,11.63,11.73,274200.0,10.0477,10.1339,10.0219,10.108,274200.0
2009-01-12 15:50:00,11.73,11.78,11.73,11.75,290200.0,10.108,10.1511,10.108,10.1253,290200.0
2009-01-12 16:00:00,11.75,11.78,11.75,11.78,3400.0,10.1253,10.1511,10.1253,10.1511,3400.0
2009-01-12 16:10:00,11.78,11.78,11.78,11.78,0.0,10.1511,10.1511,10.1511,10.1511,0.0
2009-01-13 09:30:00,11.67,11.73,11.57,11.67,145900.0,10.0563,10.108,9.9702,10.0563,145900.0
2009-01-13 09:40:00,11.68,11.99,11.68,11.93,74300.0,10.0649,10.3321,10.0649,10.2804,74300.0
2009-01-13 09:50:00,11.93,11.96,11.86,11.86,87500.0,10.2804,10.3062,10.2201,10.2201,87500.0
2009-01-13 10:00:00,11.88,11.89,11.8,11.86,59500.0,10.2373,10.2459,10.1684,10.2201,59500.0
2009-01-13 10:10:00,11.87,11.97,11.86,11.96,392500.0,10.2287,10.3148,10.2201,10.3062,392500.0
2009-01-13 10:20:00,11.96,11.97,11.87,11.89,118000.0,10.3062,10.3148,10.2287,10.2459,118000.0
2009-01-13 10:30:00,11.89,11.9,11.75,11.81,178800.0,10.2459,10.2545,10.1253,10.177,178800.0
2009-01-13 10:40:00,11.82,11.9,11.82,11.9,188000.0,10.1856,10.2545,10.1856,10.2545,188000.0
2009-01-13 10:50:00,11.89,11.96,11.88,11.92,25100.0,10.2459,10.3062,10.2373,10.2718,25100.0
2009-01-13 11:00:00,11.93,11.95,11.88,11.93,54100.0,10.2804,10.2976,10.2373,10.2804,54100.0
2009-01-13 11:10:00,11.95,11.95,11.84,11.84,25200.0,10.2976,10.2976,10.2028,10.2028,25200.0
2009-01-13 11:20:00,11.84,11.91,11.8,11.91,72000.0,10.2028,10.2631,10.1684,10.2631,72000.0
2009-01-13 11:30:00,11.91,11.93,11.89,11.91,17800.0,10.2631,10.2804,10.2459,10.2631,17800.0
2009-01-13 11:40:00,11.9,11.95,11.86,11.91,24200.0,10.2545,10.2976,10.2201,10.2631,24200.0
2009-01-13 11:50:00,11.92,11.98,11.88,11.98,33600.0,10.2718,10.3235,10.2373,10.3235,33600.0
2009-01-13 12:00:00,11.97,11.97,11.93,11.94,12000.0,10.3148,10.3148,10.2804,10.289,12000.0
2009-01-13 12:10:00,11.93,11.93,11.88,11.89,18400.0,10.2804,10.2804,10.2373,10.2459,18400.0
2009-01-13 12:20:00,11.89,11.91,11.86,11.86,4700.0,10.2459,10.2631,10.2201,10.2201,4700.0
2009-01-13 12:30:00,11.86,11.9,11.86,11.87,19700.0,10.2201,10.2545,10.2201,10.2287,19700.0
2009-01-13 12:40:00,11.88,11.88,11.81,11.82,13700.0,10.2373,10.2373,10.177,10.1856,13700.0
2009-01-13 12:50:00,11.83,11.86,11.8,11.8,31900.0,10.1942,10.2201,10.1684,10.1684,31900.0
2009-01-13 13:00:00,11.8,11.81,11.77,11.78,82800.0,10.1684,10.177,10.1425,10.1511,82800.0
2009-01-13 13:10:00,11.78,11.8,11.77,11.78,209500.0,10.1511,10.1684,10.1425,10.1511,209500.0
2009-01-13 13:20:00,11.78,11.78,11.69,11.73,75400.0,10.1511,10.1511,10.0736,10.108,75400.0
2009-01-13 13:30:00,11.72,11.73,11.7,11.72,64000.0,10.0994,10.108,10.0822,10.0994,64000.0
2009-01-13 13:40:00,11.72,11.74,11.66,11.68,455800.0,10.0994,10.1166,10.0477,10.0649,455800.0
2009-01-13 13:50:00,11.68,11.69,11.63,11.64,105300.0,10.0649,10.0736,10.0219,10.0305,105300.0
2009-01-13 14:00:00,11.64,11.68,11.63,11.68,40500.0,10.0305,10.0649,10.0219,10.0649,40500.0
2009-01-13 14:10:00,11.67,11.72,11.67,11.68,47100.0,10.0563,10.0994,10.0563,10.0649,47100.0
2009-01-13 14:20:00,11.67,11.67,11.6,11.63,77900.0,10.0563,10.0563,9.996,10.0219,77900.0
2009-01-13 14:30:00,11.62,11.81,11.62,11.81,324500.0,10.0132,10.177,10.0132,10.177,324500.0
2009-01-13 14:40:00,11.82,11.91,11.8,11.85,225000.0,10.1856,10.2631,10.1684,10.2114,225000.0
2009-01-13 14:50:00,11.85,11.88,11.81,11.81,136000.0,10.2114,10.2373,10.177,10.177,136000.0
2009-01-13 15:00:00,11.81,11.84,11.75,11.78,738500.0,10.177,10.2028,10.1253,10.1511,738500.0
2009-01-13 15:10:00,11.75,11.84,11.75,11.82,42500.0,10.1253,10.2028,10.1253,10.1856,42500.0
2009-01-13 15:20:00,11.8,11.89,11.79,11.86,45300.0,10.1684,10.2459,10.1597,10.2201,45300.0
2009-01-13 15:30:00,11.87,11.9,11.76,11.87,59600.0,10.2287,10.2545,10.1339,10.2287,59600.0
2009-01-13 15:40:00,11.87,11.91,11.84,11.9,145700.0,10.2287,10.2631,10.2028,10.2545,145700.0
2009-01-13 15:50:00,11.91,11.92,11.86,11.86,428300.0,10.2631,10.2718,10.2201,10.2201,428300.0
2009-01-13 16:00:00,11.86,11.86,11.86,11.86,0.0,10.2201,10.2201,10.2201,10.2201,0.0
2009-01-13 16:10:00,11.86,11.86,11.86,11.86,0.0,10.2201,10.2201,10.2201,10.2201,0.0
2009-01-14 09:30:00,11.69,11.69,11.52,11.54,109000.0,10.0736,10.0736,9.9271,9.9443,109000.0
2009-01-14 09:40:00,11.53,11.63,11.44,11.49,91100.0,9.9357,10.0219,9.8581,9.9012,91100.0
2009-01-14 09:50:00,11.49,11.51,11.43,11.45,95900.0,9.9012,9.9185,9.8495,9.8667,95900.0
2009-01-14 10:00:00,11.43,11.51,11.42,11.46,66600.0,9.8495,9.9185,9.8409,9.8754,66600.0
2009-01-14 10:10:00,11.46,11.48,11.35,11.36,48000.0,9.8754,9.8926,9.7806,9.7892,48000.0
2009-01-14 10:20:00,11.36,11.4,11.34,11.34,46800.0,9.7892,9.8237,9.772,9.772,46800.0
2009-01-14 10:30:00,11.34,11.34,11.24,11.26,293200.0,9.772,9.772,9.6858,9.703,293200.0
2009-01-14 10:40:00,11.26,11.26,11.2,11.25,136900.0,9.703,9.703,9.6513,9.6944,136900.0
2009-01-14 10:50:00,11.26,11.3,11.25,11.3,25500.0,9.703,9.7375,9.6944,9.7375,25500.0
2009-01-14 11:00:00,11.29,11.31,11.25,11.26,42100.0,9.7289,9.7461,9.6944,9.703,42100.0
2009-01-14 11:10:00,11.25,11.27,11.21,11.27,35900.0,9.6944,9.7116,9.6599,9.7116,35900.0
2009-01-14 11:20:00,11.29,11.32,11.28,11.32,15100.0,9.7289,9.7547,9.7203,9.7547,15100.0
2009-01-14 11:30:00,11.33,11.35,11.3,11.3,78500.0,9.7633,9.7806,9.7375,9.7375,78500.0
2009-01-14 11:40:00,11.31,11.35,11.31,11.33,52800.0,9.7461,9.7806,9.7461,9.7633,52800.0
2009-01-14 11:50:00,11.35,11.4,11.35,11.37,10700.0,9.7806,9.8237,9.7806,9.7978,10700.0
2009-01-14 12:00:00,11.37,11.38,11.33,11.37,17400.0,9.7978,9.8064,9.7633,9.7978,17400.0
2009-01-14 12:10:00,11.37,11.38,11.32,11.32,7100.0,9.7978,9.8064,9.7547,9.7547,7100.0
2009-01-14 12:20:00,11.33,11.33,11.31,11.33,9600.0,9.7633,9.7633,9.7461,9.7633,9600.0
2009-01-14 12:30:00,11.34,11.35,11.3,11.31,8700.0,9.772,9.7806,9.7375,9.7461,8700.0
2009-01-14 12:40:00,11.32,11.32,11.27,11.28,21600.0,9.7547,9.7547,9.7116,9.7203,21600.0
2009-01-14 12:50:00,11.28,11.36,11.27,11.34,24900.0,9.7203,9.7892,9.7116,9.772,24900.0
2009-01-14 13:00:00,11.33,11.34,11.31,11.31,5000.0,9.7633,9.772,9.7461,9.7461,5000.0
2009-01-14 13:10:00,11.31,11.31,11.25,11.26,15400.0,9.7461,9.7461,9.6944,9.703,15400.0
2009-01-14 13:20:00,11.25,11.26,11.23,11.23,9200.0,9.6944,9.703,9.6772,9.6772,9200.0
2009-01-14 13:30:00,11.23,11.26,11.22,11.24,39300.0,9.6772,9.703,9.6686,9.6858,39300.0
2009-01-14 13:40:00,11.24,11.26,11.21,11.25,185200.0,9.6858,9.703,9.6599,9.6944,185200.0
2009-01-14 13:50:00,11.24,11.25,11.19,11.2,147900.0,9.6858,9.6944,9.6427,9.6513,147900.0
2009-01-14 14:00:00,11.19,11.25,11.17,11.25,125100.0,9.6427,9.6944,9.6255,9.6944,125100.0
2009-01-14 14:10:00,11.26,11.31,11.23,11.24,99000.0,9.703,9.7461,9.6772,9.6858,99000.0
2009-01-14 14:20:00,11.23,11.26,11.2,11.21,294700.0,9.6772,9.703,9.6513,9.6599,294700.0
2009-01-14 14:30:00,11.21,11.34,11.21,11.31,122800.0,9.6599,9.772,9.6599,9.7461,122800.0
2009-01-14 14:40:00,11.31,11.31,11.27,11.27,71500.0,9.7461,9.7461,9.7116,9.7116,71500.0
2009-01-14 14:50:00,11.28,11.36,11.24,11.33,474200.0,9.7203,9.7892,9.6858,9.7633,474200.0
2009-01-14 15:00:00,11.33,11.33,11.23,11.24,130300.0,9.7633,9.7633,9.6772,9.6858,130300.0
2009-01-14 15:10:00,11.24,11.25,11.19,11.2,64100.0,9.6858,9.6944,9.6427,9.6513,64100.0
2009-01-14 15:20:00,11.21,11.27,11.2,11.2,127700.0,9.6599,9.7116,9.6513,9.6513,127700.0
2009-01-14 15:30:00,11.2,11.27,11.19,11.2,45500.0,9.6513,9.7116,9.6427,9.6513,45500.0
2009-01-14 15:40:00,11.19,11.29,11.17,11.27,70500.0,9.6427,9.7289,9.6255,9.7116,70500.0
2009-01-14 15:50:00,11.27,11.29,11.22,11.24,238800.0,9.7116,9.7289,9.6686,9.6858,238800.0
2009-01-14 16:00:00,11.24,11.24,11.24,11.24,100.0,9.6858,9.6858,9.6858,9.6858,100.0
2009-01-14 16:10:00,11.24,11.24,11.24,11.24,0.0,9.6858,9.6858,9.6858,9.6858,0.0
2009-01-15 09:30:00,11.28,11.28,11.14,11.22,43700.0,9.7203,9.7203,9.5996,9.6686,43700.0
2009-01-15 09:40:00,11.22,11.23,11.03,11.04,227700.0,9.6686,9.6772,9.5048,9.5134,227700.0
2009-01-15 09:50:00,11.03,11.14,11.0,11.09,187700.0,9.5048,9.5996,9.479,9.5565,187700.0
2009-01-15 10:00:00,11.09,11.13,11.01,11.01,221700.0,9.5565,9.591,9.4876,9.4876,221700.0
2009-01-15 10:10:00,11.01,11.01,10.9,10.9,441100.0,9.4876,9.4876,9.3928,9.3928,441100.0
2009-01-15 10:20:00,10.91,10.92,10.82,10.83,128500.0,9.4014,9.41,9.3239,9.3325,128500.0
2009-01-15 10:30:00,10.83,10.86,10.8,10.84,43100.0,9.3325,9.3583,9.3066,9.3411,43100.0
2009-01-15 10:40:00,10.84,10.9,10.84,10.89,46100.0,9.3411,9.3928,9.3411,9.3842,46100.0
2009-01-15 10:50:00,10.9,10.95,10.89,10.93,24300.0,9.3928,9.4359,9.3842,9.4187,24300.0
2009-01-15 11:00:00,10.93,10.99,10.92,10.99,31000.0,9.4187,9.4704,9.41,9.4704,31000.0
2009-01-15 11:10:00,10.98,11.01,10.94,10.94,112700.0,9.4617,9.4876,9.4273,9.4273,112700.0
2009-01-15 11:20:00,10.94,10.99,10.94,10.98,7400.0,9.4273,9.4704,9.4273,9.4617,7400.0
2009-01-15 11:30:00,10.98,11.03,10.98,11.0,42600.0,9.4617,9.5048,9.4617,9.479,42600.0
2009-01-15 11:40:00,11.0,11.0,10.95,10.96,21100.0,9.479,9.479,9.4359,9.4445,21100.0
2009-01-15 11:50:00,10.95,10.98,10.95,10.97,11500.0,9.4359,9.4617,9.4359,9.4531,11500.0
2009-01-15 12:00:00,10.96,10.98,10.91,10.93,15700.0,9.4445,9.4617,9.4014,9.4187,15700.0
2009-01-15 12:10:00,10.92,10.97,10.92,10.97,71800.0,9.41,9.4531,9.41,9.4531,71800.0
2009-01-15 12:20:00,10.96,10.96,10.91,10.92,19700.0,9.4445,9.4445,9.4014,9.41,19700.0
2009-01-15 12:30:00,10.91,10.93,10.86,10.86,115800.0,9.4014,9.4187,9.3583,9.3583,115800.0
2009-01-15 12:40:00,10.86,10.89,10.85,10.89,69700.0,9.3583,9.3842,9.3497,9.3842,69700.0
2009-01-15 12:50:00,10.9,10.9,10.87,10.89,114200.0,9.3928,9.3928,9.3669,9.3842,114200.0
2009-01-15 13:00:00,10.9,10.94,10.9,10.93,81200.0,9.3928,9.4273,9.3928,9.4187,81200.0
2009-01-15 13:10:00,10.93,10.98,10.92,10.96,61200.0,9.4187,9.4617,9.41,9.4445,61200.0
2009-01-15 13:20:00,10.96,11.01,10.95,11.01,95800.0,9.4445,9.4876,9.4359,9.4876,95800.0
2009-01-15 13:30:00,11.0,11.13,11.0,11.13,282100.0,9.479,9.591,9.479,9.591,282100.0
2009-01-15 13:40:00,11.14,11.15,11.1,11.14,127000.0,9.5996,9.6082,9.5651,9.5996,127000.0
2009-01-15 13:50:00,11.14,11.35,11.14,11.34,163800.0,9.5996,9.7806,9.5996,9.772,163800.0
2009-01-15 14:00:00,11.35,11.49,11.33,11.44,194900.0,9.7806,9.9012,9.7633,9.8581,194900.0
2009-01-15 14:10:00,11.45,11.54,11.4,11.53,223300.0,9.8667,9.9443,9.8237,9.9357,223300.0
2009-01-15 14:20:00,11.53,11.58,11.45,11.51,213600.0,9.9357,9.9788,9.8667,9.9185,213600.0
2009-01-15 14:30:00,11.53,11.62,11.51,11.61,206900.0,9.9357,10.0132,9.9185,10.0046,206900.0
2009-01-15 14:40:00,11.6,11.7,11.59,11.65,205000.0,9.996,10.0822,9.9874,10.0391,205000.0
2009-01-15 14:50:00,11.67,11.7,11.51,11.52,179000.0,10.0563,10.0822,9.9185,9.9271,179000.0
2009-01-15 15:00:00,11.52,11.6,11.39,11.43,75800.0,9.9271,9.996,9.815,9.8495,75800.0
2009-01-15 15:10:00,11.43,11.5,11.41,11.5,43900.0,9.8495,9.9098,9.8323,9.9098,43900.0
2009-01-15 15:20:00,11.49,11.5,11.29,11.32,64400.0,9.9012,9.9098,9.7289,9.7547,64400.0
2009-01-15 15:30:00,11.31,11.31,11.15,11.23,145800.0,9.7461,9.7461,9.6082,9.6772,145800.0
2009-01-15 15:40:00,11.23,11.24,11.12,11.15,270000.0,9.6772,9.6858,9.5824,9.6082,270000.0
2009-01-15 15:50:00,11.16,11.32,11.16,11.3,160100.0,9.6168,9.7547,9.6168,9.7375,160100.0
2009-01-15 16:00:00,11.29,11.32,11.28,11.3,1800.0,9.7289,9.7547,9.7203,9.7375,1800.0
2009-01-15 16:10:00,11.3,11.3,11.3,11.3,0.0,9.7375,9.7375,9.7375,9.7375,0.0
2009-01-16 09:30:00,11.44,11.67,11.44,11.5,150800.0,9.8581,10.0563,9.8581,9.9098,150800.0
2009-01-16 09:40:00,11.49,11.6,11.48,11.53,89700.0,9.9012,9.996,9.8926,9.9357,89700.0
2009-01-16 09:50:00,11.53,11.56,11.45,11.51,95900.0,9.9357,9.9615,9.8667,9.9185,95900.0
2009-01-16 10:00:00,11.5,11.61,11.5,11.55,245400.0,9.9098,10.0046,9.9098,9.9529,245400.0
2009-01-16 10:10:00,11.54,11.55,11.44,11.44,77000.0,9.9443,9.9529,9.8581,9.8581,77000.0
2009-01-16 10:20:00,11.45,11.55,11.45,11.52,65500.0,9.8667,9.9529,9.8667,9.9271,65500.0
2009-01-16 10:30:00,11.52,11.57,11.51,11.53,29500.0,9.9271,9.9702,9.9185,9.9357,29500.0
2009-01-16 10:40:00,11.53,11.53,11.42,11.42,40100.0,9.9357,9.9357,9.8409,9.8409,40100.0
2009-01-16 10:50:00,11.43,11.46,11.39,11.44,63100.0,9.8495,9.8754,9.815,9.8581,63100.0
2009-01-16 11:00:00,11.43,11.43,11.36,11.36,67300.0,9.8495,9.8495,9.7892,9.7892,67300.0
2009-01-16 11:10:00,11.36,11.41,11.36,11.39,108500.0,9.7892,9.8323,9.7892,9.815,108500.0
2009-01-16 11:20:00,11.4,11.46,11.39,11.44,44600.0,9.8237,9.8754,9.815,9.8581,44600.0
2009-01-16 11:30:00,11.44,11.45,11.3,11.3,48700.0,9.8581,9.8667,9.7375,9.7375,48700.0
2009-01-16 11:40:00,11.3,11.31,11.27,11.3,52900.0,9.7375,9.7461,9.7116,9.7375,52900.0
2009-01-16 11:50:00,11.3,11.32,11.2,11.22,62700.0,9.7375,9.7547,9.6513,9.6686,62700.0
2009-01-16 12:00:00,11.23,11.26,11.19,11.19,41700.0,9.6772,9.703,9.6427,9.6427,41700.0
2009-01-16 12:10:00,11.18,11.21,11.08,11.1,162100.0,9.6341,9.6599,9.5479,9.5651,162100.0
2009-01-16 12:20:00,11.11,11.11,10.99,11.01,362100.0,9.5738,9.5738,9.4704,9.4876,362100.0
2009-01-16 12:30:00,11.0,11.05,11.0,11.05,425300.0,9.479,9.5221,9.479,9.5221,425300.0
2009-01-16 12:40:00,11.06,11.15,11.06,11.15,33100.0,9.5307,9.6082,9.5307,9.6082,33100.0
2009-01-16 12:50:00,11.14,11.22,11.14,11.22,324500.0,9.5996,9.6686,9.5996,9.6686,324500.0
2009-01-16 13:00:00,11.23,11.28,11.21,11.22,125600.0,9.6772,9.7203,9.6599,9.6686,125600.0
2009-01-16 13:10:00,11.22,11.3,11.16,11.2,31400.0,9.6686,9.7375,9.6168,9.6513,31400.0
2009-01-16 13:20:00,11.2,11.27,11.18,11.27,74700.0,9.6513,9.7116,9.6341,9.7116,74700.0
2009-01-16 13:30:00,11.27,11.4,11.27,11.38,86100.0,9.7116,9.8237,9.7116,9.8064,86100.0
2009-01-16 13:40:00,11.38,11.41,11.36,11.38,178200.0,9.8064,9.8323,9.7892,9.8064,178200.0
2009-01-16 13:50:00,11.38,11.4,11.32,11.4,76900.0,9.8064,9.8237,9.7547,9.8237,76900.0
2009-01-16 14:00:00,11.41,11.5,11.38,11.47,35500.0,9.8323,9.9098,9.8064,9.884,35500.0
2009-01-16 14:10:00,11.47,11.48,11.38,11.38,107200.0,9.884,9.8926,9.8064,9.8064,107200.0
2009-01-16 14:20:00,11.38,11.45,11.36,11.43,33600.0,9.8064,9.8667,9.7892,9.8495,33600.0
2009-01-16 14:30:00,11.45,11.48,11.35,11.42,33400.0,9.8667,9.8926,9.7806,9.8409,33400.0
2009-01-16 14:40:00,11.44,11.48,11.38,11.44,45100.0,9.8581,9.8926,9.8064,9.8581,45100.0
2009-01-16 14:50:00,11.45,11.54,11.45,11.54,105800.0,9.8667,9.9443,9.8667,9.9443,105800.0
2009-01-16 15:00:00,11.55,11.57,11.46,11.56,105300.0,9.9529,9.9702,9.8754,9.9615,105300.0
2009-01-16 15:10:00,11.57,11.67,11.57,11.64,194900.0,9.9702,10.0563,9.9702,10.0305,194900.0
2009-01-16 15:20:00,11.65,11.69,11.57,11.58,119400.0,10.0391,10.0736,9.9702,9.9788,119400.0
2009-01-16 15:30:00,11.56,11.64,11.54,11.58,106600.0,9.9615,10.0305,9.9443,9.9788,106600.0
2009-01-16 15:40:00,11.57,11.6,11.51,11.55,256200.0,9.9702,9.996,9.9185,9.9529,256200.0
2009-01-16 15:50:00,11.54,11.58,11.52,11.54,196200.0,9.9443,9.9788,9.9271,9.9443,196200.0
2009-01-16 16:00:00,11.56,11.57,11.56,11.57,3000.0,9.9615,9.9702,9.9615,9.9702,3000.0
2009-01-16 16:10:00,11.55,11.55,11.55,11.55,2000.0,9.9529,9.9529,9.9529,9.9529,2000.0
2009-01-20 09:30:00,11.44,11.5,11.16,11.17,71000.0,9.8581,9.9098,9.6168,9.6255,71000.0
2009-01-20 09:40:00,11.17,11.17,11.0,11.0,210800.0,9.6255,9.6255,9.479,9.479,210800.0
2009-01-20 09:50:00,11.01,11.07,10.96,11.01,202800.0,9.4876,9.5393,9.4445,9.4876,202800.0
2009-01-20 10:00:00,10.99,11.16,10.96,11.16,151400.0,9.4704,9.6168,9.4445,9.6168,151400.0
2009-01-20 10:10:00,11.15,11.25,11.15,11.22,255000.0,9.6082,9.6944,9.6082,9.6686,255000.0
2009-01-20 10:20:00,11.22,11.31,11.2,11.27,260100.0,9.6686,9.7461,9.6513,9.7116,260100.0
2009-01-20 10:30:00,11.27,11.27,11.17,11.17,35000.0,9.7116,9.7116,9.6255,9.6255,35000.0
2009-01-20 10:40:00,11.17,11.18,11.03,11.09,54900.0,9.6255,9.6341,9.5048,9.5565,54900.0
2009-01-20 10:50:00,11.08,11.13,11.03,11.05,403800.0,9.5479,9.591,9.5048,9.5221,403800.0
2009-01-20 11:00:00,11.05,11.1,10.99,10.99,527800.0,9.5221,9.5651,9.4704,9.4704,527800.0
2009-01-20 11:10:00,10.99,11.02,10.96,10.98,71800.0,9.4704,9.4962,9.4445,9.4617,71800.0
2009-01-20 11:20:00,10.98,10.99,10.95,10.99,63300.0,9.4617,9.4704,9.4359,9.4704,63300.0
2009-01-20 11:30:00,10.99,11.13,10.98,11.12,25000.0,9.4704,9.591,9.4617,9.5824,25000.0
2009-01-20 11:40:00,11.13,11.14,11.1,11.11,16700.0,9.591,9.5996,9.5651,9.5738,16700.0
2009-01-20 11:50:00,11.11,11.11,11.05,11.05,9000.0,9.5738,9.5738,9.5221,9.5221,9000.0
2009-01-20 12:00:00,11.06,11.15,11.06,11.12,12800.0,9.5307,9.6082,9.5307,9.5824,12800.0
2009-01-20 12:10:00,11.11,11.19,11.1,11.15,18100.0,9.5738,9.6427,9.5651,9.6082,18100.0
2009-01-20 12:20:00,11.14,11.14,11.0,11.04,61300.0,9.5996,9.5996,9.479,9.5134,61300.0
2009-01-20 12:30:00,11.04,11.13,11.03,11.1,18800.0,9.5134,9.591,9.5048,9.5651,18800.0
2009-01-20 12:40:00,11.08,11.15,11.07,11.09,27700.0,9.5479,9.6082,9.5393,9.5565,27700.0
2009-01-20 12:50:00,11.1,11.11,11.03,11.03,29700.0,9.5651,9.5738,9.5048,9.5048,29700.0
2009-01-20 13:00:00,11.03,11.08,10.96,10.96,25200.0,9.5048,9.5479,9.4445,9.4445,25200.0
2009-01-20 13:10:00,10.95,10.99,10.91,10.94,28100.0,9.4359,9.4704,9.4014,9.4273,28100.0
2009-01-20 13:20:00,10.95,11.01,10.95,10.99,58200.0,9.4359,9.4876,9.4359,9.4704,58200.0
2009-01-20 13:30:00,10.99,10.99,10.9,10.94,64100.0,9.4704,9.4704,9.3928,9.4273,64100.0
2009-01-20 13:40:00,10.94,10.96,10.9,10.91,82000.0,9.4273,9.4445,9.3928,9.4014,82000.0
2009-01-20 13:50:00,10.91,10.92,10.88,10.88,60100.0,9.4014,9.41,9.3756,9.3756,60100.0
2009-01-20 14:00:00,10.87,10.91,10.84,10.89,130800.0,9.3669,9.4014,9.3411,9.3842,130800.0
2009-01-20 14:10:00,10.88,10.88,10.83,10.83,19900.0,9.3756,9.3756,9.3325,9.3325,19900.0
2009-01-20 14:20:00,10.83,10.84,10.77,10.84,28200.0,9.3325,9.3411,9.2808,9.3411,28200.0
2009-01-20 14:30:00,10.84,10.88,10.81,10.85,151600.0,9.3411,9.3756,9.3152,9.3497,151600.0
2009-01-20 14:40:00,10.85,10.86,10.78,10.8,90800.0,9.3497,9.3583,9.2894,9.3066,90800.0
2009-01-20 14:50:00,10.79,10.84,10.75,10.79,65600.0,9.298,9.3411,9.2635,9.298,65600.0
2009-01-20 15:00:00,10.78,10.79,10.7,10.7,41300.0,9.2894,9.298,9.2205,9.2205,41300.0
2009-01-20 15:10:00,10.71,10.74,10.69,10.73,38800.0,9.2291,9.2549,9.2118,9.2463,38800.0
2009-01-20 15:20:00,10.73,10.81,10.72,10.77,65300.0,9.2463,9.3152,9.2377,9.2808,65300.0
2009-01-20 15:30:00,10.76,10.87,10.76,10.79,83200.0,9.2722,9.3669,9.2722,9.298,83200.0
2009-01-20 15:40:00,10.79,10.82,10.75,10.82,197900.0,9.298,9.3239,9.2635,9.3239,197900.0
2009-01-20 15:50:00,10.81,10.81,10.69,10.73,308500.0,9.3152,9.3152,9.2118,9.2463,308500.0
2009-01-20 16:00:00,10.75,10.78,10.64,10.73,1300.0,9.2635,9.2894,9.1688,9.2463,1300.0
2009-01-20 16:10:00,10.76,10.76,10.76,10.76,1300.0,9.2722,9.2722,9.2722,9.2722,1300.0
2009-01-21 09:30:00,10.94,11.07,10.69,10.7,119400.0,9.4273,9.5393,9.2118,9.2205,119400.0
2009-01-21 09:40:00,10.7,10.7,10.57,10.63,215900.0,9.2205,9.2205,9.1084,9.1601,215900.0
2009-01-21 09:50:00,10.62,10.75,10.61,10.69,101100.0,9.1515,9.2635,9.1429,9.2118,101100.0
2009-01-21 10:00:00,10.7,10.72,10.58,10.58,57200.0,9.2205,9.2377,9.117,9.117,57200.0
2009-01-21 10:10:00,10.59,10.64,10.54,10.63,46700.0,9.1257,9.1688,9.0826,9.1601,46700.0
2009-01-21 10:20:00,10.64,10.64,10.52,10.52,56000.0,9.1688,9.1688,9.0653,9.0653,56000.0
2009-01-21 10:30:00,10.53,10.56,10.48,10.49,42800.0,9.074,9.0998,9.0309,9.0395,42800.0
2009-01-21 10:40:00,10.49,10.49,10.41,10.41,21900.0,9.0395,9.0395,8.9706,8.9706,21900.0
2009-01-21 10:50:00,10.41,10.42,10.36,10.37,173600.0,8.9706,8.9792,8.9275,8.9361,173600.0
2009-01-21 11:00:00,10.37,10.45,10.37,10.4,113400.0,8.9361,9.005,8.9361,8.9619,113400.0
2009-01-21 11:10:00,10.4,10.4,10.31,10.35,363500.0,8.9619,8.9619,8.8844,8.9189,363500.0
2009-01-21 11:20:00,10.34,10.41,10.3,10.31,453800.0,8.9102,8.9706,8.8758,8.8844,453800.0
2009-01-21 11:30:00,10.32,10.37,10.31,10.36,317800.0,8.893,8.9361,8.8844,8.9275,317800.0
2009-01-21 11:40:00,10.36,10.43,10.34,10.42,74500.0,8.9275,8.9878,8.9102,8.9792,74500.0
2009-01-21 11:50:00,10.42,10.46,10.38,10.38,45600.0,8.9792,9.0136,8.9447,8.9447,45600.0
2009-01-21 12:00:00,10.38,10.46,10.37,10.46,82200.0,8.9447,9.0136,8.9361,9.0136,82200.0
2009-01-21 12:10:00,10.46,10.56,10.46,10.48,253900.0,9.0136,9.0998,9.0136,9.0309,253900.0
2009-01-21 12:20:00,10.48,10.52,10.44,10.45,162100.0,9.0309,9.0653,8.9964,9.005,162100.0
2009-01-21 12:30:00,10.45,10.5,10.41,10.41,56400.0,9.005,9.0481,8.9706,8.9706,56400.0
2009-01-21 12:40:00,10.41,10.45,10.36,10.38,138800.0,8.9706,9.005,8.9275,8.9447,138800.0
2009-01-21 12:50:00,10.38,10.46,10.34,10.45,112200.0,8.9447,9.0136,8.9102,9.005,112200.0
2009-01-21 13:00:00,10.46,10.46,10.39,10.4,440400.0,9.0136,9.0136,8.9533,8.9619,440400.0
2009-01-21 13:10:00,10.4,10.4,10.33,10.36,141200.0,8.9619,8.9619,8.9016,8.9275,141200.0
2009-01-21 13:20:00,10.37,10.38,10.31,10.33,32400.0,8.9361,8.9447,8.8844,8.9016,32400.0
2009-01-21 13:30:00,10.33,10.47,10.33,10.43,76800.0,8.9016,9.0223,8.9016,8.9878,76800.0
2009-01-21 13:40:00,10.43,10.47,10.41,10.44,50100.0,8.9878,9.0223,8.9706,8.9964,50100.0
2009-01-21 13:50:00,10.43,10.48,10.41,10.48,44500.0,8.9878,9.0309,8.9706,9.0309,44500.0
2009-01-21 14:00:00,10.48,10.48,10.41,10.42,57600.0,9.0309,9.0309,8.9706,8.9792,57600.0
2009-01-21 14:10:00,10.43,10.52,10.42,10.51,94100.0,8.9878,9.0653,8.9792,9.0567,94100.0
2009-01-21 14:20:00,10.51,10.54,10.48,10.51,60700.0,9.0567,9.0826,9.0309,9.0567,60700.0
2009-01-21 14:30:00,10.52,10.64,10.52,10.6,120900.0,9.0653,9.1688,9.0653,9.1343,120900.0
2009-01-21 14:40:00,10.6,10.64,10.56,10.6,60700.0,9.1343,9.1688,9.0998,9.1343,60700.0
2009-01-21 14:50:00,10.59,10.65,10.59,10.64,266000.0,9.1257,9.1774,9.1257,9.1688,266000.0
2009-01-21 15:00:00,10.65,10.78,10.63,10.78,164200.0,9.1774,9.2894,9.1601,9.2894,164200.0
2009-01-21 15:10:00,10.79,10.81,10.76,10.8,200200.0,9.298,9.3152,9.2722,9.3066,200200.0
2009-01-21 15:20:00,10.8,10.8,10.68,10.73,101000.0,9.3066,9.3066,9.2032,9.2463,101000.0
2009-01-21 15:30:00,10.73,10.85,10.72,10.85,193100.0,9.2463,9.3497,9.2377,9.3497,193100.0
2009-01-21 15:40:00,10.85,10.87,10.81,10.84,151400.0,9.3497,9.3669,9.3152,9.3411,151400.0
2009-01-21 15:50:00,10.85,10.96,10.84,10.95,385400.0,9.3497,9.4445,9.3411,9.4359,385400.0
2009-01-21 16:00:00,10.92,10.92,10.92,10.92,4500.0,9.41,9.41,9.41,9.41,4500.0
2009-01-21 16:10:00,10.92,10.92,10.92,10.92,0.0,9.41,9.41,9.41,9.41,0.0
2009-01-22 09:30:00,10.58,10.81,10.58,10.75,151000.0,9.117,9.3152,9.117,9.2635,151000.0
2009-01-22 09:40:00,10.75,10.79,10.58,10.63,422700.0,9.2635,9.298,9.117,9.1601,422700.0
2009-01-22 09:50:00,10.63,10.75,10.58,10.62,154800.0,9.1601,9.2635,9.117,9.1515,154800.0
2009-01-22 10:00:00,10.63,10.7,10.59,10.65,207500.0,9.1601,9.2205,9.1257,9.1774,207500.0
2009-01-22 10:10:00,10.65,10.67,10.57,10.67,155500.0,9.1774,9.1946,9.1084,9.1946,155500.0
2009-01-22 10:20:00,10.69,10.72,10.58,10.62,200800.0,9.2118,9.2377,9.117,9.1515,200800.0
2009-01-22 10:30:00,10.61,10.64,10.56,10.59,142900.0,9.1429,9.1688,9.0998,9.1257,142900.0
2009-01-22 10:40:00,10.58,10.64,10.56,10.63,169100.0,9.117,9.1688,9.0998,9.1601,169100.0
2009-01-22 10:50:00,10.63,10.66,10.6,10.62,102300.0,9.1601,9.186,9.1343,9.1515,102300.0
2009-01-22 11:00:00,10.61,10.66,10.57,10.63,166100.0,9.1429,9.186,9.1084,9.1601,166100.0
2009-01-22 11:10:00,10.63,10.7,10.63,10.67,143000.0,9.1601,9.2205,9.1601,9.1946,143000.0
2009-01-22 11:20:00,10.67,10.74,10.63,10.68,170300.0,9.1946,9.2549,9.1601,9.2032,170300.0
2009-01-22 11:30:00,10.67,10.67,10.58,10.58,76400.0,9.1946,9.1946,9.117,9.117,76400.0
2009-01-22 11:40:00,10.58,10.63,10.56,10.6,92200.0,9.117,9.1601,9.0998,9.1343,92200.0
2009-01-22 11:50:00,10.6,10.63,10.54,10.55,147100.0,9.1343,9.1601,9.0826,9.0912,147100.0
2009-01-22 12:00:00,10.55,10.58,10.52,10.57,114200.0,9.0912,9.117,9.0653,9.1084,114200.0
2009-01-22 12:10:00,10.58,10.61,10.56,10.59,88900.0,9.117,9.1429,9.0998,9.1257,88900.0
2009-01-22 12:20:00,10.59,10.6,10.53,10.58,143800.0,9.1257,9.1343,9.074,9.117,143800.0
2009-01-22 12:30:00,10.57,10.63,10.54,10.6,72500.0,9.1084,9.1601,9.0826,9.1343,72500.0
2009-01-22 12:40:00,10.6,10.66,10.56,10.64,84600.0,9.1343,9.186,9.0998,9.1688,84600.0
2009-01-22 12:50:00,10.64,10.65,10.56,10.56,35000.0,9.1688,9.1774,9.0998,9.0998,35000.0
2009-01-22 13:00:00,10.56,10.63,10.55,10.6,20300.0,9.0998,9.1601,9.0912,9.1343,20300.0
2009-01-22 13:10:00,10.6,10.61,10.54,10.61,38000.0,9.1343,9.1429,9.0826,9.1429,38000.0
2009-01-22 13:20:00,10.61,10.61,10.52,10.55,45100.0,9.1429,9.1429,9.0653,9.0912,45100.0
2009-01-22 13:30:00,10.55,10.59,10.52,10.59,36800.0,9.0912,9.1257,9.0653,9.1257,36800.0
2009-01-22 13:40:00,10.57,10.68,10.54,10.67,59200.0,9.1084,9.2032,9.0826,9.1946,59200.0
2009-01-22 13:50:00,10.67,10.74,10.66,10.74,306400.0,9.1946,9.2549,9.186,9.2549,306400.0
2009-01-22 14:00:00,10.75,10.89,10.72,10.83,333400.0,9.2635,9.3842,9.2377,9.3325,333400.0
2009-01-22 14:10:00,10.83,10.94,10.81,10.91,170800.0,9.3325,9.4273,9.3152,9.4014,170800.0
2009-01-22 14:20:00,10.91,10.95,10.84,10.85,144200.0,9.4014,9.4359,9.3411,9.3497,144200.0
2009-01-22 14:30:00,10.85,10.88,10.77,10.85,147700.0,9.3497,9.3756,9.2808,9.3497,147700.0
2009-01-22 14:40:00,10.86,10.88,10.66,10.66,138600.0,9.3583,9.3756,9.186,9.186,138600.0
2009-01-22 14:50:00,10.66,10.76,10.65,10.76,114200.0,9.186,9.2722,9.1774,9.2722,114200.0
2009-01-22 15:00:00,10.76,10.76,10.57,10.61,125700.0,9.2722,9.2722,9.1084,9.1429,125700.0
2009-01-22 15:10:00,10.6,10.69,10.58,10.6,235400.0,9.1343,9.2118,9.117,9.1343,235400.0
2009-01-22 15:20:00,10.61,10.71,10.58,10.71,135300.0,9.1429,9.2291,9.117,9.2291,135300.0
2009-01-22 15:30:00,10.71,10.71,10.59,10.62,175800.0,9.2291,9.2291,9.1257,9.1515,175800.0
2009-01-22 15:40:00,10.62,10.81,10.62,10.78,190100.0,9.1515,9.3152,9.1515,9.2894,190100.0
2009-01-22 15:50:00,10.78,10.78,10.67,10.67,310600.0,9.2894,9.2894,9.1946,9.1946,310600.0
2009-01-22 16:00:00,10.68,10.69,10.66,10.69,10000.0,9.2032,9.2118,9.186,9.2118,10000.0
2009-01-22 16:10:00,10.69,10.69,10.69,10.69,0.0,9.2118,9.2118,9.2118,9.2118,0.0
2009-01-23 09:30:00,10.39,10.5,10.32,10.44,106100.0,8.9533,9.0481,8.893,8.9964,106100.0
2009-01-23 09:40:00,10.45,10.69,10.44,10.62,335400.0,9.005,9.2118,8.9964,9.1515,335400.0
2009-01-23 09:50:00,10.63,10.72,10.51,10.51,269400.0,9.1601,9.2377,9.0567,9.0567,269400.0
2009-01-23 10:00:00,10.51,10.63,10.49,10.56,127500.0,9.0567,9.1601,9.0395,9.0998,127500.0
2009-01-23 10:10:00,10.55,10.61,10.51,10.58,57100.0,9.0912,9.1429,9.0567,9.117,57100.0
2009-01-23 10:20:00,10.58,10.6,10.52,10.52,30500.0,9.117,9.1343,9.0653,9.0653,30500.0
2009-01-23 10:30:00,10.52,10.52,10.41,10.47,81000.0,9.0653,9.0653,8.9706,9.0223,81000.0
2009-01-23 10:40:00,10.43,10.49,10.4,10.48,34100.0,8.9878,9.0395,8.9619,9.0309,34100.0
2009-01-23 10:50:00,10.48,10.52,10.48,10.48,13200.0,9.0309,9.0653,9.0309,9.0309,13200.0
2009-01-23 11:00:00,10.47,10.6,10.47,10.57,39100.0,9.0223,9.1343,9.0223,9.1084,39100.0
2009-01-23 11:10:00,10.59,10.67,10.56,10.66,76500.0,9.1257,9.1946,9.0998,9.186,76500.0
2009-01-23 11:20:00,10.66,10.71,10.62,10.63,156900.0,9.186,9.2291,9.1515,9.1601,156900.0
2009-01-23 11:30:00,10.63,10.68,10.62,10.65,148100.0,9.1601,9.2032,9.1515,9.1774,148100.0
2009-01-23 11:40:00,10.65,10.68,10.59,10.6,159400.0,9.1774,9.2032,9.1257,9.1343,159400.0
2009-01-23 11:50:00,10.6,10.62,10.51,10.53,186200.0,9.1343,9.1515,9.0567,9.074,186200.0
2009-01-23 12:00:00,10.53,10.61,10.53,10.57,36300.0,9.074,9.1429,9.074,9.1084,36300.0
2009-01-23 12:10:00,10.58,10.66,10.58,10.61,40300.0,9.117,9.186,9.117,9.1429,40300.0
2009-01-23 12:20:00,10.63,10.7,10.63,10.67,53600.0,9.1601,9.2205,9.1601,9.1946,53600.0
2009-01-23 12:30:00,10.67,10.67,10.55,10.55,45000.0,9.1946,9.1946,9.0912,9.0912,45000.0
2009-01-23 12:40:00,10.55,10.67,10.55,10.66,31700.0,9.0912,9.1946,9.0912,9.186,31700.0
2009-01-23 12:50:00,10.66,10.69,10.55,10.6,47500.0,9.186,9.2118,9.0912,9.1343,47500.0
2009-01-23 13:00:00,10.6,10.66,10.57,10.62,62600.0,9.1343,9.186,9.1084,9.1515,62600.0
2009-01-23 13:10:00,10.62,10.77,10.62,10.77,68300.0,9.1515,9.2808,9.1515,9.2808,68300.0
2009-01-23 13:20:00,10.77,10.81,10.75,10.77,162100.0,9.2808,9.3152,9.2635,9.2808,162100.0
2009-01-23 13:30:00,10.77,10.89,10.77,10.83,50600.0,9.2808,9.3842,9.2808,9.3325,50600.0
2009-01-23 13:40:00,10.83,10.88,10.83,10.87,46000.0,9.3325,9.3756,9.3325,9.3669,46000.0
2009-01-23 13:50:00,10.87,10.94,10.82,10.94,102100.0,9.3669,9.4273,9.3239,9.4273,102100.0
2009-01-23 14:00:00,10.94,11.0,10.9,10.91,266200.0,9.4273,9.479,9.3928,9.4014,266200.0
2009-01-23 14:10:00,10.9,10.9,10.77,10.82,258000.0,9.3928,9.3928,9.2808,9.3239,258000.0
2009-01-23 14:20:00,10.83,10.93,10.81,10.87,164800.0,9.3325,9.4187,9.3152,9.3669,164800.0
2009-01-23 14:30:00,10.87,10.88,10.75,10.78,95400.0,9.3669,9.3756,9.2635,9.2894,95400.0
2009-01-23 14:40:00,10.79,10.79,10.69,10.74,306500.0,9.298,9.298,9.2118,9.2549,306500.0
2009-01-23 14:50:00,10.75,10.75,10.58,10.66,162100.0,9.2635,9.2635,9.117,9.186,162100.0
2009-01-23 15:00:00,10.65,10.74,10.62,10.63,99300.0,9.1774,9.2549,9.1515,9.1601,99300.0
2009-01-23 15:10:00,10.61,10.71,10.6,10.7,68700.0,9.1429,9.2291,9.1343,9.2205,68700.0
2009-01-23 15:20:00,10.7,10.76,10.67,10.67,40700.0,9.2205,9.2722,9.1946,9.1946,40700.0
2009-01-23 15:30:00,10.66,10.75,10.62,10.73,88000.0,9.186,9.2635,9.1515,9.2463,88000.0
2009-01-23 15:40:00,10.74,10.76,10.7,10.74,63100.0,9.2549,9.2722,9.2205,9.2549,63100.0
2009-01-23 15:50:00,10.75,10.78,10.72,10.72,145400.0,9.2635,9.2894,9.2377,9.2377,145400.0
2009-01-23 16:00:00,10.7,10.74,10.69,10.74,1400.0,9.2205,9.2549,9.2118,9.2549,1400.0
2009-01-23 16:10:00,10.64,10.64,10.64,10.64,300.0,9.1688,9.1688,9.1688,9.1688,300.0
2009-01-26 09:30:00,10.81,10.82,10.69,10.76,148400.0,9.3152,9.3239,9.2118,9.2722,148400.0
2009-01-26 09:40:00,10.77,10.97,10.77,10.82,249300.0,9.2808,9.4531,9.2808,9.3239,249300.0
2009-01-26 09:50:00,10.82,11.02,10.8,11.02,399200.0,9.3239,9.4962,9.3066,9.4962,399200.0
2009-01-26 10:00:00,11.02,11.32,11.02,11.28,950100.0,9.4962,9.7547,9.4962,9.7203,950100.0
2009-01-26 10:10:00,11.29,11.31,11.22,11.23,379400.0,9.7289,9.7461,9.6686,9.6772,379400.0
2009-01-26 10:20:00,11.24,11.37,11.24,11.27,454200.0,9.6858,9.7978,9.6858,9.7116,454200.0
2009-01-26 10:30:00,11.28,11.32,11.21,11.21,115600.0,9.7203,9.7547,9.6599,9.6599,115600.0
2009-01-26 10:40:00,11.21,11.27,11.18,11.27,78700.0,9.6599,9.7116,9.6341,9.7116,78700.0
2009-01-26 10:50:00,11.27,11.27,11.13,11.17,57900.0,9.7116,9.7116,9.591,9.6255,57900.0
2009-01-26 11:00:00,11.17,11.23,11.13,11.14,65700.0,9.6255,9.6772,9.591,9.5996,65700.0
2009-01-26 11:10:00,11.15,11.25,11.13,11.14,281000.0,9.6082,9.6944,9.591,9.5996,281000.0
2009-01-26 11:20:00,11.14,11.15,11.13,11.15,18200.0,9.5996,9.6082,9.591,9.6082,18200.0
2009-01-26 11:30:00,11.15,11.18,11.14,11.14,32400.0,9.6082,9.6341,9.5996,9.5996,32400.0
2009-01-26 11:40:00,11.13,11.13,11.06,11.06,34400.0,9.591,9.591,9.5307,9.5307,34400.0
2009-01-26 11:50:00,11.06,11.1,11.05,11.09,42100.0,9.5307,9.5651,9.5221,9.5565,42100.0
2009-01-26 12:00:00,11.09,11.15,11.09,11.12,48600.0,9.5565,9.6082,9.5565,9.5824,48600.0
2009-01-26 12:10:00,11.11,11.11,11.08,11.09,19800.0,9.5738,9.5738,9.5479,9.5565,19800.0
2009-01-26 12:20:00,11.08,11.18,11.08,11.14,36600.0,9.5479,9.6341,9.5479,9.5996,36600.0
2009-01-26 12:30:00,11.13,11.19,11.06,11.09,148200.0,9.591,9.6427,9.5307,9.5565,148200.0
2009-01-26 12:40:00,11.08,11.15,11.07,11.1,38300.0,9.5479,9.6082,9.5393,9.5651,38300.0
2009-01-26 12:50:00,11.11,11.16,11.07,11.1,45700.0,9.5738,9.6168,9.5393,9.5651,45700.0
2009-01-26 13:00:00,11.09,11.14,11.03,11.04,148600.0,9.5565,9.5996,9.5048,9.5134,148600.0
2009-01-26 13:10:00,11.05,11.07,11.03,11.05,201300.0,9.5221,9.5393,9.5048,9.5221,201300.0
2009-01-26 13:20:00,11.05,11.07,10.99,11.03,99500.0,9.5221,9.5393,9.4704,9.5048,99500.0
2009-01-26 13:30:00,11.03,11.03,10.93,10.96,105900.0,9.5048,9.5048,9.4187,9.4445,105900.0
2009-01-26 13:40:00,10.96,11.02,10.95,10.96,50900.0,9.4445,9.4962,9.4359,9.4445,50900.0
2009-01-26 13:50:00,10.95,10.95,10.9,10.9,69100.0,9.4359,9.4359,9.3928,9.3928,69100.0
2009-01-26 14:00:00,10.92,10.92,10.76,10.8,275200.0,9.41,9.41,9.2722,9.3066,275200.0
2009-01-26 14:10:00,10.81,10.82,10.76,10.81,95500.0,9.3152,9.3239,9.2722,9.3152,95500.0
2009-01-26 14:20:00,10.81,10.86,10.78,10.82,152900.0,9.3152,9.3583,9.2894,9.3239,152900.0
2009-01-26 14:30:00,10.82,10.91,10.81,10.88,83000.0,9.3239,9.4014,9.3152,9.3756,83000.0
2009-01-26 14:40:00,10.9,10.93,10.81,10.93,108900.0,9.3928,9.4187,9.3152,9.4187,108900.0
2009-01-26 14:50:00,10.93,11.0,10.91,10.99,132600.0,9.4187,9.479,9.4014,9.4704,132600.0
2009-01-26 15:00:00,10.99,11.04,10.96,11.02,106700.0,9.4704,9.5134,9.4445,9.4962,106700.0
2009-01-26 15:10:00,11.04,11.05,10.93,10.98,67600.0,9.5134,9.5221,9.4187,9.4617,67600.0
2009-01-26 15:20:00,10.97,11.12,10.97,11.06,108700.0,9.4531,9.5824,9.4531,9.5307,108700.0
2009-01-26 15:30:00,11.07,11.07,10.94,10.95,146700.0,9.5393,9.5393,9.4273,9.4359,146700.0
2009-01-26 15:40:00,10.94,10.99,10.87,10.97,168600.0,9.4273,9.4704,9.3669,9.4531,168600.0
2009-01-26 15:50:00,10.98,10.98,10.92,10.97,345000.0,9.4617,9.4617,9.41,9.4531,345000.0
2009-01-26 16:00:00,10.97,10.97,10.97,10.97,100.0,9.4531,9.4531,9.4531,9.4531,100.0
2009-01-26 16:10:00,10.97,10.97,10.97,10.97,0.0,9.4531,9.4531,9.4531,9.4531,0.0
2009-01-27 09:30:00,11.0,11.15,10.92,11.12,434300.0,9.479,9.6082,9.41,9.5824,434300.0
2009-01-27 09:40:00,11.12,11.12,10.96,10.96,384400.0,9.5824,9.5824,9.4445,9.4445,384400.0
2009-01-27 09:50:00,10.95,11.02,10.94,10.97,49700.0,9.4359,9.4962,9.4273,9.4531,49700.0
2009-01-27 10:00:00,10.96,10.97,10.77,10.79,102000.0,9.4445,9.4531,9.2808,9.298,102000.0
2009-01-27 10:10:00,10.8,10.86,10.8,10.84,39100.0,9.3066,9.3583,9.3066,9.3411,39100.0
2009-01-27 10:20:00,10.84,10.93,10.82,10.82,92900.0,9.3411,9.4187,9.3239,9.3239,92900.0
2009-01-27 10:30:00,10.81,10.86,10.79,10.86,41100.0,9.3152,9.3583,9.298,9.3583,41100.0
2009-01-27 10:40:00,10.86,10.87,10.78,10.78,87900.0,9.3583,9.3669,9.2894,9.2894,87900.0
2009-01-27 10:50:00,10.78,10.87,10.77,10.87,37000.0,9.2894,9.3669,9.2808,9.3669,37000.0
2009-01-27 11:00:00,10.87,10.94,10.85,10.93,18300.0,9.3669,9.4273,9.3497,9.4187,18300.0
2009-01-27 11:10:00,10.92,10.98,10.91,10.95,46400.0,9.41,9.4617,9.4014,9.4359,46400.0
2009-01-27 11:20:00,10.95,10.96,10.93,10.95,20800.0,9.4359,9.4445,9.4187,9.4359,20800.0
2009-01-27 11:30:00,10.95,10.96,10.86,10.89,26800.0,9.4359,9.4445,9.3583,9.3842,26800.0
2009-01-27 11:40:00,10.89,10.93,10.87,10.92,36900.0,9.3842,9.4187,9.3669,9.41,36900.0
2009-01-27 11:50:00,10.91,10.92,10.82,10.83,181400.0,9.4014,9.41,9.3239,9.3325,181400.0
2009-01-27 12:00:00,10.83,10.85,10.8,10.84,100000.0,9.3325,9.3497,9.3066,9.3411,100000.0
2009-01-27 12:10:00,10.84,10.88,10.81,10.88,31900.0,9.3411,9.3756,9.3152,9.3756,31900.0
2009-01-27 12:20:00,10.88,10.96,10.88,10.94,24100.0,9.3756,9.4445,9.3756,9.4273,24100.0
2009-01-27 12:30:00,10.94,10.95,10.91,10.91,11500.0,9.4273,9.4359,9.4014,9.4014,11500.0
2009-01-27 12:40:00,10.92,10.95,10.88,10.89,17800.0,9.41,9.4359,9.3756,9.3842,17800.0
2009-01-27 12:50:00,10.89,10.9,10.85,10.85,362500.0,9.3842,9.3928,9.3497,9.3497,362500.0
2009-01-27 13:00:00,10.85,10.86,10.77,10.78,49400.0,9.3497,9.3583,9.2808,9.2894,49400.0
2009-01-27 13:10:00,10.79,10.84,10.78,10.82,27000.0,9.298,9.3411,9.2894,9.3239,27000.0
2009-01-27 13:20:00,10.82,10.9,10.8,10.8,32700.0,9.3239,9.3928,9.3066,9.3066,32700.0
2009-01-27 13:30:00,10.81,10.81,10.77,10.78,20500.0,9.3152,9.3152,9.2808,9.2894,20500.0
2009-01-27 13:40:00,10.78,10.84,10.7,10.72,813500.0,9.2894,9.3411,9.2205,9.2377,813500.0
2009-01-27 13:50:00,10.73,10.76,10.7,10.7,28700.0,9.2463,9.2722,9.2205,9.2205,28700.0
2009-01-27 14:00:00,10.7,10.73,10.67,10.69,33900.0,9.2205,9.2463,9.1946,9.2118,33900.0
2009-01-27 14:10:00,10.7,10.75,10.66,10.73,86700.0,9.2205,9.2635,9.186,9.2463,86700.0
2009-01-27 14:20:00,10.74,10.74,10.7,10.71,125500.0,9.2549,9.2549,9.2205,9.2291,125500.0
2009-01-27 14:30:00,10.7,10.79,10.69,10.76,29600.0,9.2205,9.298,9.2118,9.2722,29600.0
2009-01-27 14:40:00,10.75,10.77,10.74,10.76,29600.0,9.2635,9.2808,9.2549,9.2722,29600.0
2009-01-27 14:50:00,10.76,10.83,10.76,10.82,33400.0,9.2722,9.3325,9.2722,9.3239,33400.0
2009-01-27 15:00:00,10.82,10.85,10.74,10.85,211900.0,9.3239,9.3497,9.2549,9.3497,211900.0
2009-01-27 15:10:00,10.85,10.88,10.83,10.84,230400.0,9.3497,9.3756,9.3325,9.3411,230400.0
2009-01-27 15:20:00,10.84,10.9,10.83,10.87,122100.0,9.3411,9.3928,9.3325,9.3669,122100.0
2009-01-27 15:30:00,10.87,10.87,10.77,10.82,290700.0,9.3669,9.3669,9.2808,9.3239,290700.0
2009-01-27 15:40:00,10.81,10.82,10.75,10.77,110600.0,9.3152,9.3239,9.2635,9.2808,110600.0
2009-01-27 15:50:00,10.78,10.82,10.77,10.78,161600.0,9.2894,9.3239,9.2808,9.2894,161600.0
2009-01-27 16:00:00,10.81,10.81,10.81,10.81,600.0,9.3152,9.3152,9.3152,9.3152,600.0
2009-01-27 16:10:00,10.81,10.81,10.81,10.81,0.0,9.3152,9.3152,9.3152,9.3152,0.0
2009-01-28 09:30:00,11.11,11.23,11.07,11.08,280100.0,9.5738,9.6772,9.5393,9.5479,280100.0
2009-01-28 09:40:00,11.08,11.19,11.07,11.15,122100.0,9.5479,9.6427,9.5393,9.6082,122100.0
2009-01-28 09:50:00,11.13,11.2,11.08,11.09,106100.0,9.591,9.6513,9.5479,9.5565,106100.0
2009-01-28 10:00:00,11.1,11.15,11.09,11.15,165900.0,9.5651,9.6082,9.5565,9.6082,165900.0
2009-01-28 10:10:00,11.15,11.2,11.13,11.2,114000.0,9.6082,9.6513,9.591,9.6513,114000.0
2009-01-28 10:20:00,11.2,11.3,11.19,11.29,176100.0,9.6513,9.7375,9.6427,9.7289,176100.0
2009-01-28 10:30:00,11.29,11.39,11.29,11.38,298300.0,9.7289,9.815,9.7289,9.8064,298300.0
2009-01-28 10:40:00,11.38,11.4,11.36,11.39,173000.0,9.8064,9.8237,9.7892,9.815,173000.0
2009-01-28 10:50:00,11.39,11.4,11.35,11.38,41100.0,9.815,9.8237,9.7806,9.8064,41100.0
2009-01-28 11:00:00,11.39,11.45,11.37,11.44,127700.0,9.815,9.8667,9.7978,9.8581,127700.0
2009-01-28 11:10:00,11.44,11.47,11.41,11.44,244100.0,9.8581,9.884,9.8323,9.8581,244100.0
2009-01-28 11:20:00,11.45,11.5,11.4,11.47,160200.0,9.8667,9.9098,9.8237,9.884,160200.0
2009-01-28 11:30:00,11.48,11.5,11.47,11.49,106100.0,9.8926,9.9098,9.884,9.9012,106100.0
2009-01-28 11:40:00,11.49,11.54,11.49,11.51,86800.0,9.9012,9.9443,9.9012,9.9185,86800.0
2009-01-28 11:50:00,11.51,11.55,11.51,11.55,56000.0,9.9185,9.9529,9.9185,9.9529,56000.0
2009-01-28 12:00:00,11.55,11.56,11.48,11.5,39500.0,9.9529,9.9615,9.8926,9.9098,39500.0
2009-01-28 12:10:00,11.5,11.55,11.5,11.54,150800.0,9.9098,9.9529,9.9098,9.9443,150800.0
2009-01-28 12:20:00,11.54,11.56,11.53,11.55,67000.0,9.9443,9.9615,9.9357,9.9529,67000.0
2009-01-28 12:30:00,11.56,11.56,11.51,11.52,46700.0,9.9615,9.9615,9.9185,9.9271,46700.0
2009-01-28 12:40:00,11.53,11.55,11.52,11.55,136500.0,9.9357,9.9529,9.9271,9.9529,136500.0
2009-01-28 12:50:00,11.55,11.56,11.53,11.53,33200.0,9.9529,9.9615,9.9357,9.9357,33200.0
2009-01-28 13:00:00,11.52,11.58,11.5,11.56,238900.0,9.9271,9.9788,9.9098,9.9615,238900.0
2009-01-28 13:10:00,11.55,11.56,11.54,11.54,46800.0,9.9529,9.9615,9.9443,9.9443,46800.0
2009-01-28 13:20:00,11.55,11.61,11.55,11.61,55100.0,9.9529,10.0046,9.9529,10.0046,55100.0
2009-01-28 13:30:00,11.61,11.64,11.6,11.6,36600.0,10.0046,10.0305,9.996,9.996,36600.0
2009-01-28 13:40:00,11.61,11.65,11.6,11.64,194900.0,10.0046,10.0391,9.996,10.0305,194900.0
2009-01-28 13:50:00,11.64,11.66,11.59,11.6,70700.0,10.0305,10.0477,9.9874,9.996,70700.0
2009-01-28 14:00:00,11.6,11.61,11.58,11.58,51300.0,9.996,10.0046,9.9788,9.9788,51300.0
2009-01-28 14:10:00,11.59,11.66,11.51,11.65,241200.0,9.9874,10.0477,9.9185,10.0391,241200.0
2009-01-28 14:20:00,11.65,11.66,11.5,11.54,153000.0,10.0391,10.0477,9.9098,9.9443,153000.0
2009-01-28 14:30:00,11.54,11.55,11.33,11.39,651900.0,9.9443,9.9529,9.7633,9.815,651900.0
2009-01-28 14:40:00,11.4,11.41,11.35,11.37,575600.0,9.8237,9.8323,9.7806,9.7978,575600.0
2009-01-28 14:50:00,11.38,11.45,11.34,11.45,79700.0,9.8064,9.8667,9.772,9.8667,79700.0
2009-01-28 15:00:00,11.45,11.49,11.31,11.38,126500.0,9.8667,9.9012,9.7461,9.8064,126500.0
2009-01-28 15:10:00,11.37,11.41,11.34,11.37,131500.0,9.7978,9.8323,9.772,9.7978,131500.0
2009-01-28 15:20:00,11.38,11.4,11.28,11.33,129200.0,9.8064,9.8237,9.7203,9.7633,129200.0
2009-01-28 15:30:00,11.33,11.37,11.3,11.35,82400.0,9.7633,9.7978,9.7375,9.7806,82400.0
2009-01-28 15:40:00,11.37,11.45,11.34,11.44,1333000.0,9.7978,9.8667,9.772,9.8581,1333000.0
2009-01-28 15:50:00,11.44,11.46,11.38,11.42,622500.0,9.8581,9.8754,9.8064,9.8409,622500.0
2009-01-28 16:00:00,11.47,11.48,11.47,11.48,2400.0,9.884,9.8926,9.884,9.8926,2400.0
2009-01-28 16:10:00,11.44,11.44,11.44,11.44,1000.0,9.8581,9.8581,9.8581,9.8581,1000.0
2009-01-29 09:30:00,11.2,11.32,11.19,11.24,267500.0,9.6513,9.7547,9.6427,9.6858,267500.0
2009-01-29 09:40:00,11.22,11.29,11.19,11.25,305200.0,9.6686,9.7289,9.6427,9.6944,305200.0
2009-01-29 09:50:00,11.25,11.26,11.14,11.16,265000.0,9.6944,9.703,9.5996,9.6168,265000.0
2009-01-29 10:00:00,11.16,11.16,10.94,10.94,504400.0,9.6168,9.6168,9.4273,9.4273,504400.0
2009-01-29 10:10:00,10.95,11.0,10.9,10.98,86100.0,9.4359,9.479,9.3928,9.4617,86100.0
2009-01-29 10:20:00,10.98,11.0,10.92,11.0,85600.0,9.4617,9.479,9.41,9.479,85600.0
2009-01-29 10:30:00,11.01,11.03,10.94,11.02,47500.0,9.4876,9.5048,9.4273,9.4962,47500.0
2009-01-29 10:40:00,11.03,11.05,11.01,11.01,80600.0,9.5048,9.5221,9.4876,9.4876,80600.0
2009-01-29 10:50:00,11.01,11.09,11.0,11.08,66300.0,9.4876,9.5565,9.479,9.5479,66300.0
2009-01-29 11:00:00,11.09,11.09,11.05,11.05,101000.0,9.5565,9.5565,9.5221,9.5221,101000.0
2009-01-29 11:10:00,11.06,11.09,11.04,11.05,50700.0,9.5307,9.5565,9.5134,9.5221,50700.0
2009-01-29 11:20:00,11.05,11.07,10.99,10.99,82100.0,9.5221,9.5393,9.4704,9.4704,82100.0
2009-01-29 11:30:00,10.99,11.0,10.97,10.97,90700.0,9.4704,9.479,9.4531,9.4531,90700.0
2009-01-29 11:40:00,10.98,10.98,10.9,10.93,313500.0,9.4617,9.4617,9.3928,9.4187,313500.0
2009-01-29 11:50:00,10.92,10.92,10.89,10.91,342700.0,9.41,9.41,9.3842,9.4014,342700.0
2009-01-29 12:00:00,10.91,10.91,10.82,10.84,43000.0,9.4014,9.4014,9.3239,9.3411,43000.0
2009-01-29 12:10:00,10.84,10.86,10.84,10.85,26900.0,9.3411,9.3583,9.3411,9.3497,26900.0
2009-01-29 12:20:00,10.85,10.87,10.81,10.83,245900.0,9.3497,9.3669,9.3152,9.3325,245900.0
2009-01-29 12:30:00,10.83,10.85,10.81,10.82,125100.0,9.3325,9.3497,9.3152,9.3239,125100.0
2009-01-29 12:40:00,10.81,10.81,10.73,10.76,507800.0,9.3152,9.3152,9.2463,9.2722,507800.0
2009-01-29 12:50:00,10.75,10.75,10.68,10.7,449800.0,9.2635,9.2635,9.2032,9.2205,449800.0
2009-01-29 13:00:00,10.71,10.76,10.7,10.76,43600.0,9.2291,9.2722,9.2205,9.2722,43600.0
2009-01-29 13:10:00,10.75,10.77,10.74,10.76,10300.0,9.2635,9.2808,9.2549,9.2722,10300.0
2009-01-29 13:20:00,10.75,10.76,10.73,10.76,27200.0,9.2635,9.2722,9.2463,9.2722,27200.0
2009-01-29 13:30:00,10.77,10.77,10.7,10.7,49900.0,9.2808,9.2808,9.2205,9.2205,49900.0
2009-01-29 13:40:00,10.7,10.74,10.7,10.72,23700.0,9.2205,9.2549,9.2205,9.2377,23700.0
2009-01-29 13:50:00,10.71,10.72,10.68,10.72,18300.0,9.2291,9.2377,9.2032,9.2377,18300.0
2009-01-29 14:00:00,10.71,10.75,10.71,10.74,66900.0,9.2291,9.2635,9.2291,9.2549,66900.0
2009-01-29 14:10:00,10.74,10.78,10.74,10.78,28900.0,9.2549,9.2894,9.2549,9.2894,28900.0
2009-01-29 14:20:00,10.77,10.78,10.72,10.76,48100.0,9.2808,9.2894,9.2377,9.2722,48100.0
2009-01-29 14:30:00,10.75,10.76,10.71,10.73,185500.0,9.2635,9.2722,9.2291,9.2463,185500.0
2009-01-29 14:40:00,10.72,10.76,10.72,10.73,80300.0,9.2377,9.2722,9.2377,9.2463,80300.0
2009-01-29 14:50:00,10.73,10.75,10.7,10.71,27600.0,9.2463,9.2635,9.2205,9.2291,27600.0
2009-01-29 15:00:00,10.71,10.77,10.71,10.75,30800.0,9.2291,9.2808,9.2291,9.2635,30800.0
2009-01-29 15:10:00,10.76,10.76,10.71,10.76,147200.0,9.2722,9.2722,9.2291,9.2722,147200.0
2009-01-29 15:20:00,10.75,10.75,10.68,10.71,119400.0,9.2635,9.2635,9.2032,9.2291,119400.0
2009-01-29 15:30:00,10.71,10.71,10.61,10.61,442500.0,9.2291,9.2291,9.1429,9.1429,442500.0
2009-01-29 15:40:00,10.61,10.68,10.6,10.61,345800.0,9.1429,9.2032,9.1343,9.1429,345800.0
2009-01-29 15:50:00,10.6,10.67,10.59,10.64,621600.0,9.1343,9.1946,9.1257,9.1688,621600.0
2009-01-29 16:00:00,10.63,10.67,10.63,10.67,1000.0,9.1601,9.1946,9.1601,9.1946,1000.0
2009-01-29 16:10:00,10.67,10.67,10.67,10.67,0.0,9.1946,9.1946,9.1946,9.1946,0.0
2009-01-30 09:30:00,10.81,10.81,10.55,10.56,93100.0,9.3152,9.3152,9.0912,9.0998,93100.0
2009-01-30 09:40:00,10.55,10.55,10.35,10.45,549800.0,9.0912,9.0912,8.9189,9.005,549800.0
2009-01-30 09:50:00,10.45,10.49,10.36,10.36,121600.0,9.005,9.0395,8.9275,8.9275,121600.0
2009-01-30 10:00:00,10.37,10.41,10.36,10.41,96000.0,8.9361,8.9706,8.9275,8.9706,96000.0
2009-01-30 10:10:00,10.4,10.42,10.29,10.29,220700.0,8.9619,8.9792,8.8671,8.8671,220700.0
2009-01-30 10:20:00,10.29,10.35,10.28,10.29,38900.0,8.8671,8.9189,8.8585,8.8671,38900.0
2009-01-30 10:30:00,10.3,10.39,10.26,10.36,86900.0,8.8758,8.9533,8.8413,8.9275,86900.0
2009-01-30 10:40:00,10.36,10.4,10.35,10.36,30200.0,8.9275,8.9619,8.9189,8.9275,30200.0
2009-01-30 10:50:00,10.36,10.38,10.33,10.34,281300.0,8.9275,8.9447,8.9016,8.9102,281300.0
2009-01-30 11:00:00,10.34,10.39,10.33,10.37,411700.0,8.9102,8.9533,8.9016,8.9361,411700.0
2009-01-30 11:10:00,10.36,10.37,10.27,10.27,166300.0,8.9275,8.9361,8.8499,8.8499,166300.0
2009-01-30 11:20:00,10.27,10.27,10.24,10.26,98100.0,8.8499,8.8499,8.8241,8.8413,98100.0
2009-01-30 11:30:00,10.26,10.29,10.25,10.28,41900.0,8.8413,8.8671,8.8327,8.8585,41900.0
2009-01-30 11:40:00,10.29,10.34,10.28,10.34,31000.0,8.8671,8.9102,8.8585,8.9102,31000.0
2009-01-30 11:50:00,10.34,10.34,10.3,10.3,26300.0,8.9102,8.9102,8.8758,8.8758,26300.0
2009-01-30 12:00:00,10.3,10.3,10.25,10.3,41000.0,8.8758,8.8758,8.8327,8.8758,41000.0
2009-01-30 12:10:00,10.31,10.36,10.31,10.35,14400.0,8.8844,8.9275,8.8844,8.9189,14400.0
2009-01-30 12:20:00,10.35,10.36,10.34,10.35,10800.0,8.9189,8.9275,8.9102,8.9189,10800.0
2009-01-30 12:30:00,10.35,10.36,10.32,10.35,193700.0,8.9189,8.9275,8.893,8.9189,193700.0
2009-01-30 12:40:00,10.35,10.39,10.34,10.39,11100.0,8.9189,8.9533,8.9102,8.9533,11100.0
2009-01-30 12:50:00,10.39,10.39,10.37,10.39,4900.0,8.9533,8.9533,8.9361,8.9533,4900.0
2009-01-30 13:00:00,10.4,10.45,10.37,10.44,49300.0,8.9619,9.005,8.9361,8.9964,49300.0
2009-01-30 13:10:00,10.44,10.44,10.35,10.37,25200.0,8.9964,8.9964,8.9189,8.9361,25200.0
2009-01-30 13:20:00,10.37,10.37,10.28,10.31,28400.0,8.9361,8.9361,8.8585,8.8844,28400.0
2009-01-30 13:30:00,10.31,10.31,10.23,10.24,171800.0,8.8844,8.8844,8.8154,8.8241,171800.0
2009-01-30 13:40:00,10.24,10.29,10.23,10.27,236100.0,8.8241,8.8671,8.8154,8.8499,236100.0
2009-01-30 13:50:00,10.27,10.32,10.24,10.29,34700.0,8.8499,8.893,8.8241,8.8671,34700.0
2009-01-30 14:00:00,10.28,10.32,10.24,10.26,72500.0,8.8585,8.893,8.8241,8.8413,72500.0
2009-01-30 14:10:00,10.26,10.29,10.24,10.27,86300.0,8.8413,8.8671,8.8241,8.8499,86300.0
2009-01-30 14:20:00,10.27,10.36,10.24,10.32,82300.0,8.8499,8.9275,8.8241,8.893,82300.0
2009-01-30 14:30:00,10.33,10.37,10.29,10.32,35700.0,8.9016,8.9361,8.8671,8.893,35700.0
2009-01-30 14:40:00,10.3,10.32,10.27,10.32,663100.0,8.8758,8.893,8.8499,8.893,663100.0
2009-01-30 14:50:00,10.32,10.33,10.28,10.31,417800.0,8.893,8.9016,8.8585,8.8844,417800.0
2009-01-30 15:00:00,10.31,10.35,10.27,10.28,269900.0,8.8844,8.9189,8.8499,8.8585,269900.0
2009-01-30 15:10:00,10.27,10.34,10.26,10.26,105000.0,8.8499,8.9102,8.8413,8.8413,105000.0
2009-01-30 15:20:00,10.25,10.27,10.2,10.22,706500.0,8.8327,8.8499,8.7896,8.8068,706500.0
2009-01-30 15:30:00,10.22,10.22,10.17,10.18,380300.0,8.8068,8.8068,8.7637,8.7724,380300.0
2009-01-30 15:40:00,10.18,10.27,10.18,10.26,367400.0,8.7724,8.8499,8.7724,8.8413,367400.0
2009-01-30 15:50:00,10.26,10.27,10.21,10.26,353400.0,8.8413,8.8499,8.7982,8.8413,353400.0
2009-01-30 16:00:00,10.27,10.31,10.26,10.3,24500.0,8.8499,8.8844,8.8413,8.8758,24500.0
2009-01-30 16:10:00,10.3,10.3,10.3,10.3,0.0,8.8758,8.8758,8.8758,8.8758,0.0
2009-02-02 09:30:00,10.15,10.19,10.01,10.15,157600.0,8.7465,8.781,8.6259,8.7465,157600.0
2009-02-02 09:40:00,10.15,10.18,10.07,10.17,980700.0,8.7465,8.7724,8.6776,8.7637,980700.0
2009-02-02 09:50:00,10.18,10.29,10.17,10.29,788200.0,8.7724,8.8671,8.7637,8.8671,788200.0
2009-02-02 10:00:00,10.29,10.55,10.29,10.53,1176700.0,8.8671,9.0912,8.8671,9.074,1176700.0
2009-02-02 10:10:00,10.52,10.6,10.45,10.57,713200.0,9.0653,9.1343,9.005,9.1084,713200.0
2009-02-02 10:20:00,10.57,10.59,10.45,10.46,191200.0,9.1084,9.1257,9.005,9.0136,191200.0
2009-02-02 10:30:00,10.47,10.47,10.36,10.37,105500.0,9.0223,9.0223,8.9275,8.9361,105500.0
2009-02-02 10:40:00,10.38,10.38,10.28,10.3,67800.0,8.9447,8.9447,8.8585,8.8758,67800.0
2009-02-02 10:50:00,10.3,10.34,10.26,10.3,220700.0,8.8758,8.9102,8.8413,8.8758,220700.0
2009-02-02 11:00:00,10.29,10.29,10.21,10.23,41300.0,8.8671,8.8671,8.7982,8.8154,41300.0
2009-02-02 11:10:00,10.23,10.3,10.23,10.3,67900.0,8.8154,8.8758,8.8154,8.8758,67900.0
2009-02-02 11:20:00,10.3,10.3,10.24,10.27,82900.0,8.8758,8.8758,8.8241,8.8499,82900.0
2009-02-02 11:30:00,10.27,10.32,10.27,10.29,184100.0,8.8499,8.893,8.8499,8.8671,184100.0
2009-02-02 11:40:00,10.28,10.32,10.25,10.31,24700.0,8.8585,8.893,8.8327,8.8844,24700.0
2009-02-02 11:50:00,10.31,10.33,10.28,10.3,268600.0,8.8844,8.9016,8.8585,8.8758,268600.0
2009-02-02 12:00:00,10.3,10.44,10.3,10.36,554100.0,8.8758,8.9964,8.8758,8.9275,554100.0
2009-02-02 12:10:00,10.36,10.4,10.34,10.36,189200.0,8.9275,8.9619,8.9102,8.9275,189200.0
2009-02-02 12:20:00,10.36,10.37,10.32,10.36,26700.0,8.9275,8.9361,8.893,8.9275,26700.0
2009-02-02 12:30:00,10.36,10.44,10.36,10.43,196600.0,8.9275,8.9964,8.9275,8.9878,196600.0
2009-02-02 12:40:00,10.43,10.5,10.38,10.47,865400.0,8.9878,9.0481,8.9447,9.0223,865400.0
2009-02-02 12:50:00,10.48,10.48,10.41,10.41,49600.0,9.0309,9.0309,8.9706,8.9706,49600.0
2009-02-02 13:00:00,10.41,10.42,10.36,10.36,331600.0,8.9706,8.9792,8.9275,8.9275,331600.0
2009-02-02 13:10:00,10.36,10.36,10.27,10.33,158900.0,8.9275,8.9275,8.8499,8.9016,158900.0
2009-02-02 13:20:00,10.33,10.33,10.25,10.26,45400.0,8.9016,8.9016,8.8327,8.8413,45400.0
2009-02-02 13:30:00,10.26,10.29,10.09,10.28,100000.0,8.8413,8.8671,8.6948,8.8585,100000.0
2009-02-02 13:40:00,10.28,10.31,10.26,10.27,120200.0,8.8585,8.8844,8.8413,8.8499,120200.0
2009-02-02 13:50:00,10.27,10.27,10.18,10.2,193300.0,8.8499,8.8499,8.7724,8.7896,193300.0
2009-02-02 14:00:00,10.19,10.23,10.18,10.19,168100.0,8.781,8.8154,8.7724,8.781,168100.0
2009-02-02 14:10:00,10.2,10.2,10.18,10.2,51600.0,8.7896,8.7896,8.7724,8.7896,51600.0
2009-02-02 14:20:00,10.21,10.21,10.15,10.18,113900.0,8.7982,8.7982,8.7465,8.7724,113900.0
2009-02-02 14:30:00,10.18,10.18,10.13,10.15,69200.0,8.7724,8.7724,8.7293,8.7465,69200.0
2009-02-02 14:40:00,10.15,10.19,10.14,10.15,102700.0,8.7465,8.781,8.7379,8.7465,102700.0
2009-02-02 14:50:00,10.15,10.17,10.12,10.12,42800.0,8.7465,8.7637,8.7207,8.7207,42800.0
2009-02-02 15:00:00,10.12,10.2,10.11,10.2,112600.0,8.7207,8.7896,8.712,8.7896,112600.0
2009-02-02 15:10:00,10.21,10.32,10.18,10.31,773200.0,8.7982,8.893,8.7724,8.8844,773200.0
2009-02-02 15:20:00,10.3,10.32,10.27,10.3,100500.0,8.8758,8.893,8.8499,8.8758,100500.0
2009-02-02 15:30:00,10.31,10.37,10.29,10.31,102900.0,8.8844,8.9361,8.8671,8.8844,102900.0
2009-02-02 15:40:00,10.31,10.37,10.28,10.28,158300.0,8.8844,8.9361,8.8585,8.8585,158300.0
2009-02-02 15:50:00,10.29,10.33,10.29,10.3,264300.0,8.8671,8.9016,8.8671,8.8758,264300.0
2009-02-02 16:00:00,10.28,10.29,10.25,10.29,1400.0,8.8585,8.8671,8.8327,8.8671,1400.0
2009-02-02 16:10:00,10.29,10.29,10.29,10.29,0.0,8.8671,8.8671,8.8671,8.8671,0.0
2009-02-03 09:30:00,10.49,10.62,10.48,10.59,591900.0,9.0395,9.1515,9.0309,9.1257,591900.0
2009-02-03 09:40:00,10.59,10.7,10.5,10.52,496800.0,9.1257,9.2205,9.0481,9.0653,496800.0
2009-02-03 09:50:00,10.52,10.66,10.48,10.64,773900.0,9.0653,9.186,9.0309,9.1688,773900.0
2009-02-03 10:00:00,10.64,10.87,10.64,10.81,1205900.0,9.1688,9.3669,9.1688,9.3152,1205900.0
2009-02-03 10:10:00,10.81,10.84,10.62,10.62,555700.0,9.3152,9.3411,9.1515,9.1515,555700.0
2009-02-03 10:20:00,10.62,10.77,10.61,10.73,234700.0,9.1515,9.2808,9.1429,9.2463,234700.0
2009-02-03 10:30:00,10.73,10.8,10.71,10.75,166500.0,9.2463,9.3066,9.2291,9.2635,166500.0
2009-02-03 10:40:00,10.75,10.86,10.75,10.82,368900.0,9.2635,9.3583,9.2635,9.3239,368900.0
2009-02-03 10:50:00,10.82,10.88,10.79,10.81,306900.0,9.3239,9.3756,9.298,9.3152,306900.0
2009-02-03 11:00:00,10.81,10.88,10.8,10.82,152000.0,9.3152,9.3756,9.3066,9.3239,152000.0
2009-02-03 11:10:00,10.84,10.95,10.84,10.9,746300.0,9.3411,9.4359,9.3411,9.3928,746300.0
2009-02-03 11:20:00,10.9,10.98,10.89,10.92,757200.0,9.3928,9.4617,9.3842,9.41,757200.0
2009-02-03 11:30:00,10.92,10.93,10.86,10.86,75800.0,9.41,9.4187,9.3583,9.3583,75800.0
2009-02-03 11:40:00,10.85,10.86,10.84,10.84,56700.0,9.3497,9.3583,9.3411,9.3411,56700.0
2009-02-03 11:50:00,10.85,10.86,10.77,10.8,40400.0,9.3497,9.3583,9.2808,9.3066,40400.0
2009-02-03 12:00:00,10.8,10.84,10.79,10.82,61100.0,9.3066,9.3411,9.298,9.3239,61100.0
2009-02-03 12:10:00,10.83,10.84,10.76,10.77,243200.0,9.3325,9.3411,9.2722,9.2808,243200.0
2009-02-03 12:20:00,10.77,10.79,10.76,10.77,41400.0,9.2808,9.298,9.2722,9.2808,41400.0
2009-02-03 12:30:00,10.77,10.8,10.77,10.79,24100.0,9.2808,9.3066,9.2808,9.298,24100.0
2009-02-03 12:40:00,10.79,10.82,10.79,10.8,16400.0,9.298,9.3239,9.298,9.3066,16400.0
2009-02-03 12:50:00,10.79,10.8,10.75,10.75,194400.0,9.298,9.3066,9.2635,9.2635,194400.0
2009-02-03 13:00:00,10.75,10.78,10.73,10.77,43300.0,9.2635,9.2894,9.2463,9.2808,43300.0
2009-02-03 13:10:00,10.77,10.82,10.76,10.81,42800.0,9.2808,9.3239,9.2722,9.3152,42800.0
2009-02-03 13:20:00,10.81,10.81,10.76,10.78,45000.0,9.3152,9.3152,9.2722,9.2894,45000.0
2009-02-03 13:30:00,10.77,10.86,10.77,10.85,53500.0,9.2808,9.3583,9.2808,9.3497,53500.0
2009-02-03 13:40:00,10.85,10.86,10.79,10.8,39400.0,9.3497,9.3583,9.298,9.3066,39400.0
2009-02-03 13:50:00,10.8,10.84,10.77,10.83,28500.0,9.3066,9.3411,9.2808,9.3325,28500.0
2009-02-03 14:00:00,10.83,10.93,10.83,10.93,61700.0,9.3325,9.4187,9.3325,9.4187,61700.0
2009-02-03 14:10:00,10.94,10.99,10.92,10.96,237000.0,9.4273,9.4704,9.41,9.4445,237000.0
2009-02-03 14:20:00,10.96,10.97,10.92,10.92,173100.0,9.4445,9.4531,9.41,9.41,173100.0
2009-02-03 14:30:00,10.92,11.0,10.92,10.97,128600.0,9.41,9.479,9.41,9.4531,128600.0
2009-02-03 14:40:00,10.97,11.01,10.97,10.98,454100.0,9.4531,9.4876,9.4531,9.4617,454100.0
2009-02-03 14:50:00,10.98,10.99,10.94,10.99,50200.0,9.4617,9.4704,9.4273,9.4704,50200.0
2009-02-03 15:00:00,10.99,11.08,10.97,11.08,91400.0,9.4704,9.5479,9.4531,9.5479,91400.0
2009-02-03 15:10:00,11.07,11.16,11.07,11.11,528500.0,9.5393,9.6168,9.5393,9.5738,528500.0
2009-02-03 15:20:00,11.12,11.16,11.09,11.15,244400.0,9.5824,9.6168,9.5565,9.6082,244400.0
2009-02-03 15:30:00,11.15,11.15,11.05,11.1,211300.0,9.6082,9.6082,9.5221,9.5651,211300.0
2009-02-03 15:40:00,11.1,11.11,11.0,11.03,246000.0,9.5651,9.5738,9.479,9.5048,246000.0
2009-02-03 15:50:00,11.04,11.08,11.03,11.07,738000.0,9.5134,9.5479,9.5048,9.5393,738000.0
2009-02-03 16:00:00,11.1,11.11,10.98,10.98,35400.0,9.5651,9.5738,9.4617,9.4617,35400.0
2009-02-03 16:10:00,10.98,10.98,10.98,10.98,0.0,9.4617,9.4617,9.4617,9.4617,0.0
2009-02-04 09:30:00,11.09,11.11,10.83,11.01,687700.0,9.5565,9.5738,9.3325,9.4876,687700.0
2009-02-04 09:40:00,11.01,11.03,10.95,10.95,684200.0,9.4876,9.5048,9.4359,9.4359,684200.0
2009-02-04 09:50:00,10.95,11.18,10.95,11.1,293100.0,9.4359,9.6341,9.4359,9.5651,293100.0
2009-02-04 10:00:00,11.11,11.19,11.07,11.12,570200.0,9.5738,9.6427,9.5393,9.5824,570200.0
2009-02-04 10:10:00,11.12,11.18,11.11,11.16,664400.0,9.5824,9.6341,9.5738,9.6168,664400.0
2009-02-04 10:20:00,11.15,11.21,11.14,11.2,270900.0,9.6082,9.6599,9.5996,9.6513,270900.0
2009-02-04 10:30:00,11.19,11.3,11.18,11.22,453300.0,9.6427,9.7375,9.6341,9.6686,453300.0
2009-02-04 10:40:00,11.22,11.28,11.21,11.24,166100.0,9.6686,9.7203,9.6599,9.6858,166100.0
2009-02-04 10:50:00,11.23,11.25,11.2,11.23,46500.0,9.6772,9.6944,9.6513,9.6772,46500.0
2009-02-04 11:00:00,11.22,11.22,11.17,11.17,56800.0,9.6686,9.6686,9.6255,9.6255,56800.0
2009-02-04 11:10:00,11.16,11.16,11.02,11.08,84600.0,9.6168,9.6168,9.4962,9.5479,84600.0
2009-02-04 11:20:00,11.08,11.11,11.04,11.07,48300.0,9.5479,9.5738,9.5134,9.5393,48300.0
2009-02-04 11:30:00,11.06,11.1,11.06,11.09,137200.0,9.5307,9.5651,9.5307,9.5565,137200.0
2009-02-04 11:40:00,11.08,11.09,11.03,11.04,48700.0,9.5479,9.5565,9.5048,9.5134,48700.0
2009-02-04 11:50:00,11.04,11.08,11.04,11.05,71600.0,9.5134,9.5479,9.5134,9.5221,71600.0
2009-02-04 12:00:00,11.05,11.09,11.04,11.07,41800.0,9.5221,9.5565,9.5134,9.5393,41800.0
2009-02-04 12:10:00,11.07,11.09,11.06,11.06,22400.0,9.5393,9.5565,9.5307,9.5307,22400.0
2009-02-04 12:20:00,11.06,11.07,11.02,11.05,23900.0,9.5307,9.5393,9.4962,9.5221,23900.0
2009-02-04 12:30:00,11.04,11.08,11.04,11.07,70200.0,9.5134,9.5479,9.5134,9.5393,70200.0
2009-02-04 12:40:00,11.07,11.11,11.06,11.08,29300.0,9.5393,9.5738,9.5307,9.5479,29300.0
2009-02-04 12:50:00,11.08,11.08,11.04,11.07,56900.0,9.5479,9.5479,9.5134,9.5393,56900.0
2009-02-04 13:00:00,11.06,11.06,10.99,11.01,139900.0,9.5307,9.5307,9.4704,9.4876,139900.0
2009-02-04 13:10:00,11.01,11.02,10.98,11.01,34500.0,9.4876,9.4962,9.4617,9.4876,34500.0
2009-02-04 13:20:00,11.0,11.07,11.0,11.06,35100.0,9.479,9.5393,9.479,9.5307,35100.0
2009-02-04 13:30:00,11.06,11.07,10.99,10.99,45800.0,9.5307,9.5393,9.4704,9.4704,45800.0
2009-02-04 13:40:00,10.99,10.99,10.89,10.9,206300.0,9.4704,9.4704,9.3842,9.3928,206300.0
2009-02-04 13:50:00,10.9,10.95,10.85,10.95,92600.0,9.3928,9.4359,9.3497,9.4359,92600.0
2009-02-04 14:00:00,10.95,10.95,10.87,10.87,741200.0,9.4359,9.4359,9.3669,9.3669,741200.0
2009-02-04 14:10:00,10.86,10.91,10.85,10.87,168300.0,9.3583,9.4014,9.3497,9.3669,168300.0
2009-02-04 14:20:00,10.86,10.9,10.83,10.85,81300.0,9.3583,9.3928,9.3325,9.3497,81300.0
2009-02-04 14:30:00,10.85,10.92,10.83,10.91,55300.0,9.3497,9.41,9.3325,9.4014,55300.0
2009-02-04 14:40:00,10.91,10.93,10.84,10.88,83900.0,9.4014,9.4187,9.3411,9.3756,83900.0
2009-02-04 14:50:00,10.88,10.95,10.81,10.95,85100.0,9.3756,9.4359,9.3152,9.4359,85100.0
2009-02-04 15:00:00,10.94,10.95,10.88,10.92,189300.0,9.4273,9.4359,9.3756,9.41,189300.0
2009-02-04 15:10:00,10.93,10.93,10.85,10.89,78000.0,9.4187,9.4187,9.3497,9.3842,78000.0
2009-02-04 15:20:00,10.87,10.9,10.82,10.86,90800.0,9.3669,9.3928,9.3239,9.3583,90800.0
2009-02-04 15:30:00,10.86,10.93,10.85,10.92,281900.0,9.3583,9.4187,9.3497,9.41,281900.0
2009-02-04 15:40:00,10.92,10.96,10.87,10.87,181500.0,9.41,9.4445,9.3669,9.3669,181500.0
2009-02-04 15:50:00,10.87,10.9,10.86,10.87,661100.0,9.3669,9.3928,9.3583,9.3669,661100.0
2009-02-04 16:00:00,10.87,10.87,10.87,10.87,50000.0,9.3669,9.3669,9.3669,9.3669,50000.0
2009-02-04 16:10:00,10.9,10.9,10.9,10.9,700.0,9.3928,9.3928,9.3928,9.3928,700.0
2009-02-05 09:30:00,10.76,11.13,10.75,11.12,292000.0,9.2722,9.591,9.2635,9.5824,292000.0
2009-02-05 09:40:00,11.12,11.19,11.02,11.06,208500.0,9.5824,9.6427,9.4962,9.5307,208500.0
2009-02-05 09:50:00,11.07,11.07,10.87,10.87,170400.0,9.5393,9.5393,9.3669,9.3669,170400.0
2009-02-05 10:00:00,10.87,11.0,10.84,10.96,192500.0,9.3669,9.479,9.3411,9.4445,192500.0
2009-02-05 10:10:00,10.96,11.05,10.96,11.03,75900.0,9.4445,9.5221,9.4445,9.5048,75900.0
2009-02-05 10:20:00,11.01,11.05,10.95,10.96,28200.0,9.4876,9.5221,9.4359,9.4445,28200.0
2009-02-05 10:30:00,10.96,11.03,10.9,11.02,123500.0,9.4445,9.5048,9.3928,9.4962,123500.0
2009-02-05 10:40:00,11.03,11.14,11.02,11.09,109700.0,9.5048,9.5996,9.4962,9.5565,109700.0
2009-02-05 10:50:00,11.1,11.26,11.07,11.2,246700.0,9.5651,9.703,9.5393,9.6513,246700.0
2009-02-05 11:00:00,11.2,11.26,11.19,11.22,151500.0,9.6513,9.703,9.6427,9.6686,151500.0
2009-02-05 11:10:00,11.22,11.23,11.1,11.11,213600.0,9.6686,9.6772,9.5651,9.5738,213600.0
2009-02-05 11:20:00,11.11,11.15,11.09,11.1,109100.0,9.5738,9.6082,9.5565,9.5651,109100.0
2009-02-05 11:30:00,11.1,11.18,11.1,11.13,97900.0,9.5651,9.6341,9.5651,9.591,97900.0
2009-02-05 11:40:00,11.12,11.14,11.11,11.12,117000.0,9.5824,9.5996,9.5738,9.5824,117000.0
2009-02-05 11:50:00,11.13,11.16,11.1,11.15,55700.0,9.591,9.6168,9.5651,9.6082,55700.0
2009-02-05 12:00:00,11.15,11.24,11.15,11.23,436300.0,9.6082,9.6858,9.6082,9.6772,436300.0
2009-02-05 12:10:00,11.23,11.28,11.2,11.2,357600.0,9.6772,9.7203,9.6513,9.6513,357600.0
2009-02-05 12:20:00,11.21,11.21,11.17,11.18,345300.0,9.6599,9.6599,9.6255,9.6341,345300.0
2009-02-05 12:30:00,11.18,11.22,11.17,11.2,259300.0,9.6341,9.6686,9.6255,9.6513,259300.0
2009-02-05 12:40:00,11.2,11.23,11.19,11.23,176400.0,9.6513,9.6772,9.6427,9.6772,176400.0
2009-02-05 12:50:00,11.22,11.3,11.18,11.3,304000.0,9.6686,9.7375,9.6341,9.7375,304000.0
2009-02-05 13:00:00,11.3,11.31,11.24,11.3,310000.0,9.7375,9.7461,9.6858,9.7375,310000.0
2009-02-05 13:10:00,11.3,11.3,11.21,11.23,319100.0,9.7375,9.7375,9.6599,9.6772,319100.0
2009-02-05 13:20:00,11.23,11.23,11.12,11.12,287900.0,9.6772,9.6772,9.5824,9.5824,287900.0
2009-02-05 13:30:00,11.12,11.19,11.12,11.14,42800.0,9.5824,9.6427,9.5824,9.5996,42800.0
2009-02-05 13:40:00,11.14,11.21,11.11,11.18,75100.0,9.5996,9.6599,9.5738,9.6341,75100.0
2009-02-05 13:50:00,11.17,11.17,11.09,11.11,84200.0,9.6255,9.6255,9.5565,9.5738,84200.0
2009-02-05 14:00:00,11.11,11.24,11.11,11.23,78500.0,9.5738,9.6858,9.5738,9.6772,78500.0
2009-02-05 14:10:00,11.23,11.24,11.17,11.18,78000.0,9.6772,9.6858,9.6255,9.6341,78000.0
2009-02-05 14:20:00,11.18,11.26,11.18,11.25,71800.0,9.6341,9.703,9.6341,9.6944,71800.0
2009-02-05 14:30:00,11.27,11.28,11.21,11.27,109700.0,9.7116,9.7203,9.6599,9.7116,109700.0
2009-02-05 14:40:00,11.27,11.28,11.21,11.21,83200.0,9.7116,9.7203,9.6599,9.6599,83200.0
2009-02-05 14:50:00,11.21,11.21,11.1,11.13,246900.0,9.6599,9.6599,9.5651,9.591,246900.0
2009-02-05 15:00:00,11.14,11.19,11.08,11.15,103300.0,9.5996,9.6427,9.5479,9.6082,103300.0
2009-02-05 15:10:00,11.15,11.19,11.12,11.14,454800.0,9.6082,9.6427,9.5824,9.5996,454800.0
2009-02-05 15:20:00,11.14,11.25,11.14,11.24,60900.0,9.5996,9.6944,9.5996,9.6858,60900.0
2009-02-05 15:30:00,11.25,11.25,11.19,11.22,114000.0,9.6944,9.6944,9.6427,9.6686,114000.0
2009-02-05 15:40:00,11.21,11.26,11.19,11.2,547200.0,9.6599,9.703,9.6427,9.6513,547200.0
2009-02-05 15:50:00,11.21,11.25,11.16,11.17,1098400.0,9.6599,9.6944,9.6168,9.6255,1098400.0
2009-02-05 16:00:00,11.17,11.17,11.15,11.15,600.0,9.6255,9.6255,9.6082,9.6082,600.0
2009-02-05 16:10:00,11.15,11.15,11.15,11.15,0.0,9.6082,9.6082,9.6082,9.6082,0.0
2009-02-06 09:30:00,11.2,11.59,11.19,11.52,661400.0,9.6513,9.9874,9.6427,9.9271,661400.0
2009-02-06 09:40:00,11.53,11.66,11.51,11.62,591800.0,9.9357,10.0477,9.9185,10.0132,591800.0
2009-02-06 09:50:00,11.61,11.72,11.58,11.7,490700.0,10.0046,10.0994,9.9788,10.0822,490700.0
2009-02-06 10:00:00,11.69,11.73,11.67,11.71,803300.0,10.0736,10.108,10.0563,10.0908,803300.0
2009-02-06 10:10:00,11.71,11.76,11.71,11.73,897300.0,10.0908,10.1339,10.0908,10.108,897300.0
2009-02-06 10:20:00,11.73,11.75,11.68,11.74,766600.0,10.108,10.1253,10.0649,10.1166,766600.0
2009-02-06 10:30:00,11.74,11.84,11.72,11.83,1135700.0,10.1166,10.2028,10.0994,10.1942,1135700.0
2009-02-06 10:40:00,11.82,11.82,11.74,11.77,1266700.0,10.1856,10.1856,10.1166,10.1425,1266700.0
2009-02-06 10:50:00,11.77,11.81,11.74,11.77,576900.0,10.1425,10.177,10.1166,10.1425,576900.0
2009-02-06 11:00:00,11.78,11.88,11.78,11.87,715600.0,10.1511,10.2373,10.1511,10.2287,715600.0
2009-02-06 11:10:00,11.86,11.98,11.86,11.96,520900.0,10.2201,10.3235,10.2201,10.3062,520900.0
2009-02-06 11:20:00,11.97,12.02,11.95,12.02,507400.0,10.3148,10.3579,10.2976,10.3579,507400.0
2009-02-06 11:30:00,12.03,12.08,11.99,12.04,532400.0,10.3665,10.4096,10.3321,10.3752,532400.0
2009-02-06 11:40:00,12.04,12.1,12.01,12.03,230400.0,10.3752,10.4269,10.3493,10.3665,230400.0
2009-02-06 11:50:00,12.02,12.05,12.02,12.04,318600.0,10.3579,10.3838,10.3579,10.3752,318600.0
2009-02-06 12:00:00,12.04,12.04,11.93,11.97,327500.0,10.3752,10.3752,10.2804,10.3148,327500.0
2009-02-06 12:10:00,11.98,12.0,11.9,11.9,157900.0,10.3235,10.3407,10.2545,10.2545,157900.0
2009-02-06 12:20:00,11.9,11.98,11.89,11.89,123300.0,10.2545,10.3235,10.2459,10.2459,123300.0
2009-02-06 12:30:00,11.9,11.97,11.89,11.96,309600.0,10.2545,10.3148,10.2459,10.3062,309600.0
2009-02-06 12:40:00,11.96,12.01,11.96,11.99,182900.0,10.3062,10.3493,10.3062,10.3321,182900.0
2009-02-06 12:50:00,11.98,12.06,11.98,12.04,394600.0,10.3235,10.3924,10.3235,10.3752,394600.0
2009-02-06 13:00:00,12.04,12.12,12.03,12.1,573800.0,10.3752,10.4441,10.3665,10.4269,573800.0
2009-02-06 13:10:00,12.1,12.24,12.1,12.23,439000.0,10.4269,10.5475,10.4269,10.5389,439000.0
2009-02-06 13:20:00,12.24,12.29,12.2,12.28,1172900.0,10.5475,10.5906,10.513,10.582,1172900.0
2009-02-06 13:30:00,12.28,12.3,12.26,12.27,1158200.0,10.582,10.5992,10.5647,10.5734,1158200.0
2009-02-06 13:40:00,12.27,12.31,12.26,12.28,1550500.0,10.5734,10.6078,10.5647,10.582,1550500.0
2009-02-06 13:50:00,12.27,12.28,12.23,12.25,309400.0,10.5734,10.582,10.5389,10.5561,309400.0
2009-02-06 14:00:00,12.25,12.25,12.18,12.2,177800.0,10.5561,10.5561,10.4958,10.513,177800.0
2009-02-06 14:10:00,12.2,12.22,12.14,12.17,543900.0,10.513,10.5303,10.4613,10.4872,543900.0
2009-02-06 14:20:00,12.16,12.17,12.11,12.15,645300.0,10.4786,10.4872,10.4355,10.47,645300.0
2009-02-06 14:30:00,12.15,12.24,12.14,12.15,813800.0,10.47,10.5475,10.4613,10.47,813800.0
2009-02-06 14:40:00,12.15,12.17,12.08,12.09,237300.0,10.47,10.4872,10.4096,10.4183,237300.0
2009-02-06 14:50:00,12.09,12.09,12.02,12.05,482400.0,10.4183,10.4183,10.3579,10.3838,482400.0
2009-02-06 15:00:00,12.05,12.05,11.9,11.9,549900.0,10.3838,10.3838,10.2545,10.2545,549900.0
2009-02-06 15:10:00,11.91,11.95,11.88,11.95,651600.0,10.2631,10.2976,10.2373,10.2976,651600.0
2009-02-06 15:20:00,11.95,12.0,11.89,11.96,479500.0,10.2976,10.3407,10.2459,10.3062,479500.0
2009-02-06 15:30:00,11.96,12.01,11.95,11.97,774500.0,10.3062,10.3493,10.2976,10.3148,774500.0
2009-02-06 15:40:00,11.97,12.04,11.97,12.01,784500.0,10.3148,10.3752,10.3148,10.3493,784500.0
2009-02-06 15:50:00,12.01,12.03,11.93,11.96,1406200.0,10.3493,10.3665,10.2804,10.3062,1406200.0
2009-02-06 16:00:00,12.0,12.0,11.86,11.99,30900.0,10.3407,10.3407,10.2201,10.3321,30900.0
2009-02-06 16:10:00,11.99,11.99,11.99,11.99,100.0,10.3321,10.3321,10.3321,10.3321,100.0
2009-02-09 09:30:00,11.99,12.0,11.6,11.69,1064300.0,10.3321,10.3407,9.996,10.0736,1064300.0
2009-02-09 09:40:00,11.68,11.8,11.68,11.77,417500.0,10.0649,10.1684,10.0649,10.1425,417500.0
2009-02-09 09:50:00,11.76,11.78,11.69,11.72,611000.0,10.1339,10.1511,10.0736,10.0994,611000.0
2009-02-09 10:00:00,11.72,11.72,11.48,11.54,1284100.0,10.0994,10.0994,9.8926,9.9443,1284100.0
2009-02-09 10:10:00,11.53,11.67,11.52,11.64,239600.0,9.9357,10.0563,9.9271,10.0305,239600.0
2009-02-09 10:20:00,11.65,11.71,11.63,11.68,171400.0,10.0391,10.0908,10.0219,10.0649,171400.0
2009-02-09 10:30:00,11.68,11.82,11.63,11.82,124900.0,10.0649,10.1856,10.0219,10.1856,124900.0
2009-02-09 10:40:00,11.83,11.91,11.8,11.9,255800.0,10.1942,10.2631,10.1684,10.2545,255800.0
2009-02-09 10:50:00,11.9,11.93,11.82,11.91,248400.0,10.2545,10.2804,10.1856,10.2631,248400.0
2009-02-09 11:00:00,11.91,11.92,11.82,11.88,452300.0,10.2631,10.2718,10.1856,10.2373,452300.0
2009-02-09 11:10:00,11.88,11.89,11.82,11.83,248800.0,10.2373,10.2459,10.1856,10.1942,248800.0
2009-02-09 11:20:00,11.84,11.92,11.81,11.9,386400.0,10.2028,10.2718,10.177,10.2545,386400.0
2009-02-09 11:30:00,11.91,12.03,11.9,12.03,1303600.0,10.2631,10.3665,10.2545,10.3665,1303600.0
2009-02-09 11:40:00,12.03,12.03,11.95,11.95,865100.0,10.3665,10.3665,10.2976,10.2976,865100.0
2009-02-09 11:50:00,11.95,11.99,11.95,11.97,196100.0,10.2976,10.3321,10.2976,10.3148,196100.0
2009-02-09 12:00:00,11.97,11.97,11.84,11.87,214900.0,10.3148,10.3148,10.2028,10.2287,214900.0
2009-02-09 12:10:00,11.86,11.93,11.86,11.92,235600.0,10.2201,10.2804,10.2201,10.2718,235600.0
2009-02-09 12:20:00,11.92,11.92,11.85,11.89,96500.0,10.2718,10.2718,10.2114,10.2459,96500.0
2009-02-09 12:30:00,11.89,11.9,11.83,11.86,140000.0,10.2459,10.2545,10.1942,10.2201,140000.0
2009-02-09 12:40:00,11.85,11.87,11.83,11.85,104800.0,10.2114,10.2287,10.1942,10.2114,104800.0
2009-02-09 12:50:00,11.85,11.95,11.85,11.94,193500.0,10.2114,10.2976,10.2114,10.289,193500.0
2009-02-09 13:00:00,11.95,11.98,11.94,11.97,115400.0,10.2976,10.3235,10.289,10.3148,115400.0
2009-02-09 13:10:00,11.98,11.98,11.93,11.93,137200.0,10.3235,10.3235,10.2804,10.2804,137200.0
2009-02-09 13:20:00,11.92,11.92,11.89,11.9,65500.0,10.2718,10.2718,10.2459,10.2545,65500.0
2009-02-09 13:30:00,11.9,11.9,11.8,11.86,201000.0,10.2545,10.2545,10.1684,10.2201,201000.0
2009-02-09 13:40:00,11.86,11.9,11.86,11.88,222000.0,10.2201,10.2545,10.2201,10.2373,222000.0
2009-02-09 13:50:00,11.89,11.93,11.89,11.93,163700.0,10.2459,10.2804,10.2459,10.2804,163700.0
2009-02-09 14:00:00,11.94,11.96,11.91,11.91,93600.0,10.289,10.3062,10.2631,10.2631,93600.0
2009-02-09 14:10:00,11.91,11.92,11.78,11.78,347200.0,10.2631,10.2718,10.1511,10.1511,347200.0
2009-02-09 14:20:00,11.78,11.83,11.75,11.78,330100.0,10.1511,10.1942,10.1253,10.1511,330100.0
2009-02-09 14:30:00,11.78,11.79,11.77,11.79,128300.0,10.1511,10.1597,10.1425,10.1597,128300.0
2009-02-09 14:40:00,11.79,11.8,11.72,11.75,286100.0,10.1597,10.1684,10.0994,10.1253,286100.0
2009-02-09 14:50:00,11.75,11.78,11.75,11.77,111800.0,10.1253,10.1511,10.1253,10.1425,111800.0
2009-02-09 15:00:00,11.77,11.78,11.74,11.74,79200.0,10.1425,10.1511,10.1166,10.1166,79200.0
2009-02-09 15:10:00,11.75,11.81,11.7,11.8,919900.0,10.1253,10.177,10.0822,10.1684,919900.0
2009-02-09 15:20:00,11.79,11.86,11.79,11.83,359600.0,10.1597,10.2201,10.1597,10.1942,359600.0
2009-02-09 15:30:00,11.83,11.87,11.79,11.79,453400.0,10.1942,10.2287,10.1597,10.1597,453400.0
2009-02-09 15:40:00,11.79,11.82,11.76,11.79,497300.0,10.1597,10.1856,10.1339,10.1597,497300.0
2009-02-09 15:50:00,11.8,11.81,11.78,11.81,577000.0,10.1684,10.177,10.1511,10.177,577000.0
2009-02-09 16:00:00,11.77,11.81,11.77,11.81,2100.0,10.1425,10.177,10.1425,10.177,2100.0
2009-02-09 16:10:00,11.82,11.82,11.82,11.82,2500.0,10.1856,10.1856,10.1856,10.1856,2500.0
2009-02-10 09:30:00,11.71,11.98,11.55,11.85,305600.0,10.0908,10.3235,9.9529,10.2114,305600.0
2009-02-10 09:40:00,11.85,11.91,11.75,11.83,1127900.0,10.2114,10.2631,10.1253,10.1942,1127900.0
2009-02-10 09:50:00,11.83,11.86,11.68,11.71,107500.0,10.1942,10.2201,10.0649,10.0908,107500.0
2009-02-10 10:00:00,11.72,11.75,11.67,11.69,162500.0,10.0994,10.1253,10.0563,10.0736,162500.0
2009-02-10 10:10:00,11.7,11.71,11.46,11.46,198200.0,10.0822,10.0908,9.8754,9.8754,198200.0
2009-02-10 10:20:00,11.46,11.49,11.4,11.47,455000.0,9.8754,9.9012,9.8237,9.884,455000.0
2009-02-10 10:30:00,11.46,11.54,11.46,11.49,204000.0,9.8754,9.9443,9.8754,9.9012,204000.0
2009-02-10 10:40:00,11.49,11.55,11.47,11.54,262600.0,9.9012,9.9529,9.884,9.9443,262600.0
2009-02-10 10:50:00,11.54,11.55,11.48,11.5,246700.0,9.9443,9.9529,9.8926,9.9098,246700.0
2009-02-10 11:00:00,11.5,11.63,11.25,11.28,687000.0,9.9098,10.0219,9.6944,9.7203,687000.0
2009-02-10 11:10:00,11.28,11.31,11.19,11.31,331100.0,9.7203,9.7461,9.6427,9.7461,331100.0
2009-02-10 11:20:00,11.32,11.36,11.23,11.3,730300.0,9.7547,9.7892,9.6772,9.7375,730300.0
2009-02-10 11:30:00,11.29,11.29,10.88,10.94,2000600.0,9.7289,9.7289,9.3756,9.4273,2000600.0
2009-02-10 11:40:00,10.93,11.06,10.89,10.91,1886400.0,9.4187,9.5307,9.3842,9.4014,1886400.0
2009-02-10 11:50:00,10.93,11.04,10.85,11.04,1082000.0,9.4187,9.5134,9.3497,9.5134,1082000.0
2009-02-10 12:00:00,11.05,11.06,10.99,11.01,458400.0,9.5221,9.5307,9.4704,9.4876,458400.0
2009-02-10 12:10:00,11.02,11.13,11.02,11.1,189900.0,9.4962,9.591,9.4962,9.5651,189900.0
2009-02-10 12:20:00,11.09,11.09,11.0,11.02,218100.0,9.5565,9.5565,9.479,9.4962,218100.0
2009-02-10 12:30:00,11.02,11.1,11.0,11.1,185000.0,9.4962,9.5651,9.479,9.5651,185000.0
2009-02-10 12:40:00,11.1,11.2,11.08,11.2,737600.0,9.5651,9.6513,9.5479,9.6513,737600.0
2009-02-10 12:50:00,11.2,11.21,11.15,11.16,104300.0,9.6513,9.6599,9.6082,9.6168,104300.0
2009-02-10 13:00:00,11.15,11.15,11.08,11.09,118400.0,9.6082,9.6082,9.5479,9.5565,118400.0
2009-02-10 13:10:00,11.1,11.1,10.95,10.95,1213300.0,9.5651,9.5651,9.4359,9.4359,1213300.0
2009-02-10 13:20:00,10.95,10.99,10.9,10.96,622100.0,9.4359,9.4704,9.3928,9.4445,622100.0
2009-02-10 13:30:00,10.95,11.02,10.93,11.02,160900.0,9.4359,9.4962,9.4187,9.4962,160900.0
2009-02-10 13:40:00,11.0,11.02,10.95,10.96,321000.0,9.479,9.4962,9.4359,9.4445,321000.0
2009-02-10 13:50:00,10.97,10.99,10.93,10.95,106900.0,9.4531,9.4704,9.4187,9.4359,106900.0
2009-02-10 14:00:00,10.95,11.01,10.94,10.97,156400.0,9.4359,9.4876,9.4273,9.4531,156400.0
2009-02-10 14:10:00,10.97,10.99,10.92,10.96,202800.0,9.4531,9.4704,9.41,9.4445,202800.0
2009-02-10 14:20:00,10.95,10.96,10.88,10.89,840800.0,9.4359,9.4445,9.3756,9.3842,840800.0
2009-02-10 14:30:00,10.88,10.88,10.82,10.85,697400.0,9.3756,9.3756,9.3239,9.3497,697400.0
2009-02-10 14:40:00,10.85,10.93,10.85,10.87,365500.0,9.3497,9.4187,9.3497,9.3669,365500.0
2009-02-10 14:50:00,10.86,10.88,10.75,10.77,504000.0,9.3583,9.3756,9.2635,9.2808,504000.0
2009-02-10 15:00:00,10.77,10.87,10.76,10.85,209600.0,9.2808,9.3669,9.2722,9.3497,209600.0
2009-02-10 15:10:00,10.85,10.86,10.77,10.78,363100.0,9.3497,9.3583,9.2808,9.2894,363100.0
2009-02-10 15:20:00,10.79,10.89,10.74,10.83,406900.0,9.298,9.3842,9.2549,9.3325,406900.0
2009-02-10 15:30:00,10.83,10.87,10.79,10.79,325100.0,9.3325,9.3669,9.298,9.298,325100.0
2009-02-10 15:40:00,10.79,10.9,10.77,10.85,761100.0,9.298,9.3928,9.2808,9.3497,761100.0
2009-02-10 15:50:00,10.85,10.89,10.81,10.83,1097400.0,9.3497,9.3842,9.3152,9.3325,1097400.0
2009-02-10 16:00:00,10.82,10.87,10.82,10.87,6800.0,9.3239,9.3669,9.3239,9.3669,6800.0
2009-02-10 16:10:00,10.87,10.87,10.87,10.87,1000.0,9.3669,9.3669,9.3669,9.3669,1000.0
2009-02-11 09:30:00,10.88,10.94,10.64,10.73,441600.0,9.3756,9.4273,9.1688,9.2463,441600.0
2009-02-11 09:40:00,10.73,10.89,10.7,10.89,295400.0,9.2463,9.3842,9.2205,9.3842,295400.0
2009-02-11 09:50:00,10.89,11.07,10.89,11.01,113800.0,9.3842,9.5393,9.3842,9.4876,113800.0
2009-02-11 10:00:00,11.0,11.04,10.9,10.9,98700.0,9.479,9.5134,9.3928,9.3928,98700.0
2009-02-11 10:10:00,10.9,10.96,10.85,10.85,222200.0,9.3928,9.4445,9.3497,9.3497,222200.0
2009-02-11 10:20:00,10.84,10.9,10.79,10.79,165500.0,9.3411,9.3928,9.298,9.298,165500.0
2009-02-11 10:30:00,10.79,10.81,10.74,10.79,144500.0,9.298,9.3152,9.2549,9.298,144500.0
2009-02-11 10:40:00,10.8,10.91,10.79,10.91,116400.0,9.3066,9.4014,9.298,9.4014,116400.0
2009-02-11 10:50:00,10.91,10.95,10.9,10.92,110100.0,9.4014,9.4359,9.3928,9.41,110100.0
2009-02-11 11:00:00,10.91,10.98,10.89,10.92,71000.0,9.4014,9.4617,9.3842,9.41,71000.0
2009-02-11 11:10:00,10.93,11.05,10.93,11.02,80100.0,9.4187,9.5221,9.4187,9.4962,80100.0
2009-02-11 11:20:00,11.02,11.05,10.97,11.04,50900.0,9.4962,9.5221,9.4531,9.5134,50900.0
2009-02-11 11:30:00,11.03,11.1,11.03,11.07,84200.0,9.5048,9.5651,9.5048,9.5393,84200.0
2009-02-11 11:40:00,11.06,11.06,11.0,11.03,45000.0,9.5307,9.5307,9.479,9.5048,45000.0
2009-02-11 11:50:00,11.02,11.06,10.99,11.05,76900.0,9.4962,9.5307,9.4704,9.5221,76900.0
2009-02-11 12:00:00,11.05,11.12,11.05,11.12,91100.0,9.5221,9.5824,9.5221,9.5824,91100.0
2009-02-11 12:10:00,11.11,11.12,11.05,11.07,35100.0,9.5738,9.5824,9.5221,9.5393,35100.0
2009-02-11 12:20:00,11.07,11.11,11.05,11.11,33200.0,9.5393,9.5738,9.5221,9.5738,33200.0
2009-02-11 12:30:00,11.11,11.14,11.06,11.13,72700.0,9.5738,9.5996,9.5307,9.591,72700.0
2009-02-11 12:40:00,11.14,11.17,11.13,11.15,41400.0,9.5996,9.6255,9.591,9.6082,41400.0
2009-02-11 12:50:00,11.15,11.16,11.07,11.09,324300.0,9.6082,9.6168,9.5393,9.5565,324300.0
2009-02-11 13:00:00,11.1,11.15,11.07,11.07,38200.0,9.5651,9.6082,9.5393,9.5393,38200.0
2009-02-11 13:10:00,11.06,11.12,11.05,11.1,218400.0,9.5307,9.5824,9.5221,9.5651,218400.0
2009-02-11 13:20:00,11.09,11.11,11.06,11.08,113500.0,9.5565,9.5738,9.5307,9.5479,113500.0
2009-02-11 13:30:00,11.07,11.08,11.05,11.06,87000.0,9.5393,9.5479,9.5221,9.5307,87000.0
2009-02-11 13:40:00,11.06,11.06,10.91,10.91,220600.0,9.5307,9.5307,9.4014,9.4014,220600.0
2009-02-11 13:50:00,10.91,10.95,10.9,10.92,117100.0,9.4014,9.4359,9.3928,9.41,117100.0
2009-02-11 14:00:00,10.92,11.01,10.92,11.0,303600.0,9.41,9.4876,9.41,9.479,303600.0
2009-02-11 14:10:00,11.0,11.01,10.85,10.85,838000.0,9.479,9.4876,9.3497,9.3497,838000.0
2009-02-11 14:20:00,10.85,10.95,10.82,10.9,961200.0,9.3497,9.4359,9.3239,9.3928,961200.0
2009-02-11 14:30:00,10.89,11.01,10.87,10.97,305200.0,9.3842,9.4876,9.3669,9.4531,305200.0
2009-02-11 14:40:00,10.97,11.01,10.94,10.94,484100.0,9.4531,9.4876,9.4273,9.4273,484100.0
2009-02-11 14:50:00,10.94,11.13,10.94,11.1,353100.0,9.4273,9.591,9.4273,9.5651,353100.0
2009-02-11 15:00:00,11.11,11.12,11.04,11.05,254500.0,9.5738,9.5824,9.5134,9.5221,254500.0
2009-02-11 15:10:00,11.04,11.15,11.04,11.09,129200.0,9.5134,9.6082,9.5134,9.5565,129200.0
2009-02-11 15:20:00,11.09,11.09,11.04,11.08,85900.0,9.5565,9.5565,9.5134,9.5479,85900.0
2009-02-11 15:30:00,11.07,11.1,10.93,10.93,171700.0,9.5393,9.5651,9.4187,9.4187,171700.0
2009-02-11 15:40:00,10.93,10.93,10.84,10.89,394100.0,9.4187,9.4187,9.3411,9.3842,394100.0
2009-02-11 15:50:00,10.89,10.96,10.85,10.93,645600.0,9.3842,9.4445,9.3497,9.4187,645600.0
2009-02-11 16:00:00,10.93,10.94,10.88,10.91,29600.0,9.4187,9.4273,9.3756,9.4014,29600.0
2009-02-11 16:10:00,10.89,10.89,10.81,10.85,29400.0,9.3842,9.3842,9.3152,9.3497,29400.0
2009-02-12 09:30:00,10.56,10.56,10.45,10.49,1465500.0,9.0998,9.0998,9.005,9.0395,1465500.0
2009-02-12 09:40:00,10.49,10.53,10.48,10.51,372500.0,9.0395,9.074,9.0309,9.0567,372500.0
2009-02-12 09:50:00,10.51,10.51,10.26,10.26,704400.0,9.0567,9.0567,8.8413,8.8413,704400.0
2009-02-12 10:00:00,10.26,10.32,10.15,10.24,1011600.0,8.8413,8.893,8.7465,8.8241,1011600.0
2009-02-12 10:10:00,10.24,10.37,10.24,10.33,408500.0,8.8241,8.9361,8.8241,8.9016,408500.0
2009-02-12 10:20:00,10.33,10.37,10.29,10.37,257300.0,8.9016,8.9361,8.8671,8.9361,257300.0
2009-02-12 10:30:00,10.37,10.39,10.29,10.31,281500.0,8.9361,8.9533,8.8671,8.8844,281500.0
2009-02-12 10:40:00,10.3,10.41,10.25,10.39,233700.0,8.8758,8.9706,8.8327,8.9533,233700.0
2009-02-12 10:50:00,10.4,10.41,10.37,10.39,246900.0,8.9619,8.9706,8.9361,8.9533,246900.0
2009-02-12 11:00:00,10.39,10.43,10.35,10.42,142800.0,8.9533,8.9878,8.9189,8.9792,142800.0
2009-02-12 11:10:00,10.42,10.43,10.3,10.3,492800.0,8.9792,8.9878,8.8758,8.8758,492800.0
2009-02-12 11:20:00,10.3,10.4,10.3,10.39,533900.0,8.8758,8.9619,8.8758,8.9533,533900.0
2009-02-12 11:30:00,10.39,10.42,10.39,10.41,106000.0,8.9533,8.9792,8.9533,8.9706,106000.0
2009-02-12 11:40:00,10.41,10.53,10.41,10.51,439900.0,8.9706,9.074,8.9706,9.0567,439900.0
2009-02-12 11:50:00,10.51,10.52,10.43,10.45,91700.0,9.0567,9.0653,8.9878,9.005,91700.0
2009-02-12 12:00:00,10.45,10.46,10.41,10.45,187700.0,9.005,9.0136,8.9706,9.005,187700.0
2009-02-12 12:10:00,10.45,10.45,10.41,10.45,164600.0,9.005,9.005,8.9706,9.005,164600.0
2009-02-12 12:20:00,10.45,10.5,10.43,10.5,50000.0,9.005,9.0481,8.9878,9.0481,50000.0
2009-02-12 12:30:00,10.5,10.51,10.48,10.49,77100.0,9.0481,9.0567,9.0309,9.0395,77100.0
2009-02-12 12:40:00,10.49,10.5,10.42,10.43,169100.0,9.0395,9.0481,8.9792,8.9878,169100.0
2009-02-12 12:50:00,10.43,10.45,10.42,10.44,79000.0,8.9878,9.005,8.9792,8.9964,79000.0
2009-02-12 13:00:00,10.45,10.45,10.33,10.36,208000.0,9.005,9.005,8.9016,8.9275,208000.0
2009-02-12 13:10:00,10.36,10.39,10.3,10.31,155500.0,8.9275,8.9533,8.8758,8.8844,155500.0
2009-02-12 13:20:00,10.3,10.35,10.28,10.31,21400.0,8.8758,8.9189,8.8585,8.8844,21400.0
2009-02-12 13:30:00,10.31,10.31,10.22,10.24,78300.0,8.8844,8.8844,8.8068,8.8241,78300.0
2009-02-12 13:40:00,10.24,10.26,10.23,10.24,21000.0,8.8241,8.8413,8.8154,8.8241,21000.0
2009-02-12 13:50:00,10.26,10.33,10.26,10.31,327000.0,8.8413,8.9016,8.8413,8.8844,327000.0
2009-02-12 14:00:00,10.3,10.31,10.23,10.27,133500.0,8.8758,8.8844,8.8154,8.8499,133500.0
2009-02-12 14:10:00,10.27,10.37,10.26,10.32,148700.0,8.8499,8.9361,8.8413,8.893,148700.0
2009-02-12 14:20:00,10.32,10.33,10.24,10.25,373100.0,8.893,8.9016,8.8241,8.8327,373100.0
2009-02-12 14:30:00,10.25,10.28,10.18,10.2,556600.0,8.8327,8.8585,8.7724,8.7896,556600.0
2009-02-12 14:40:00,10.2,10.24,10.18,10.22,287700.0,8.7896,8.8241,8.7724,8.8068,287700.0
2009-02-12 14:50:00,10.22,10.28,10.2,10.27,235300.0,8.8068,8.8585,8.7896,8.8499,235300.0
2009-02-12 15:00:00,10.27,10.28,10.19,10.28,398300.0,8.8499,8.8585,8.781,8.8585,398300.0
2009-02-12 15:10:00,10.28,10.46,10.28,10.45,966900.0,8.8585,9.0136,8.8585,9.005,966900.0
2009-02-12 15:20:00,10.45,10.64,10.39,10.64,1105800.0,9.005,9.1688,8.9533,9.1688,1105800.0
2009-02-12 15:30:00,10.64,10.65,10.56,10.6,1594500.0,9.1688,9.1774,9.0998,9.1343,1594500.0
2009-02-12 15:40:00,10.59,10.74,10.59,10.65,746700.0,9.1257,9.2549,9.1257,9.1774,746700.0
2009-02-12 15:50:00,10.65,10.76,10.64,10.75,586700.0,9.1774,9.2722,9.1688,9.2635,586700.0
2009-02-12 16:00:00,10.68,10.8,10.68,10.76,11700.0,9.2032,9.3066,9.2032,9.2722,11700.0
2009-02-12 16:10:00,10.76,10.76,10.76,10.76,0.0,9.2722,9.2722,9.2722,9.2722,0.0
2009-02-13 09:30:00,10.72,10.73,10.47,10.5,302300.0,9.2377,9.2463,9.0223,9.0481,302300.0
2009-02-13 09:40:00,10.5,10.68,10.5,10.61,170200.0,9.0481,9.2032,9.0481,9.1429,170200.0
2009-02-13 09:50:00,10.63,10.63,10.48,10.63,252600.0,9.1601,9.1601,9.0309,9.1601,252600.0
2009-02-13 10:00:00,10.63,10.72,10.61,10.69,164800.0,9.1601,9.2377,9.1429,9.2118,164800.0
2009-02-13 10:10:00,10.69,10.71,10.62,10.68,355800.0,9.2118,9.2291,9.1515,9.2032,355800.0
2009-02-13 10:20:00,10.68,10.82,10.68,10.82,108800.0,9.2032,9.3239,9.2032,9.3239,108800.0
2009-02-13 10:30:00,10.82,10.91,10.82,10.85,258000.0,9.3239,9.4014,9.3239,9.3497,258000.0
2009-02-13 10:40:00,10.86,10.89,10.77,10.82,242500.0,9.3583,9.3842,9.2808,9.3239,242500.0
2009-02-13 10:50:00,10.81,10.85,10.78,10.83,86200.0,9.3152,9.3497,9.2894,9.3325,86200.0
2009-02-13 11:00:00,10.83,10.83,10.73,10.77,108700.0,9.3325,9.3325,9.2463,9.2808,108700.0
2009-02-13 11:10:00,10.78,10.79,10.71,10.72,40200.0,9.2894,9.298,9.2291,9.2377,40200.0
2009-02-13 11:20:00,10.72,10.72,10.64,10.72,284000.0,9.2377,9.2377,9.1688,9.2377,284000.0
2009-02-13 11:30:00,10.71,10.73,10.66,10.7,392800.0,9.2291,9.2463,9.186,9.2205,392800.0
2009-02-13 11:40:00,10.7,10.71,10.56,10.58,121500.0,9.2205,9.2291,9.0998,9.117,121500.0
2009-02-13 11:50:00,10.58,10.6,10.58,10.59,66100.0,9.117,9.1343,9.117,9.1257,66100.0
2009-02-13 12:00:00,10.59,10.63,10.59,10.61,20900.0,9.1257,9.1601,9.1257,9.1429,20900.0
2009-02-13 12:10:00,10.62,10.63,10.56,10.59,25600.0,9.1515,9.1601,9.0998,9.1257,25600.0
2009-02-13 12:20:00,10.59,10.64,10.57,10.64,26700.0,9.1257,9.1688,9.1084,9.1688,26700.0
2009-02-13 12:30:00,10.65,10.66,10.57,10.57,32800.0,9.1774,9.186,9.1084,9.1084,32800.0
2009-02-13 12:40:00,10.57,10.58,10.52,10.55,99600.0,9.1084,9.117,9.0653,9.0912,99600.0
2009-02-13 12:50:00,10.55,10.55,10.48,10.52,24100.0,9.0912,9.0912,9.0309,9.0653,24100.0
2009-02-13 13:00:00,10.51,10.58,10.51,10.57,52400.0,9.0567,9.117,9.0567,9.1084,52400.0
2009-02-13 13:10:00,10.57,10.59,10.53,10.58,63900.0,9.1084,9.1257,9.074,9.117,63900.0
2009-02-13 13:20:00,10.58,10.62,10.56,10.61,109400.0,9.117,9.1515,9.0998,9.1429,109400.0
2009-02-13 13:30:00,10.61,10.63,10.58,10.61,90200.0,9.1429,9.1601,9.117,9.1429,90200.0
2009-02-13 13:40:00,10.61,10.81,10.61,10.81,327000.0,9.1429,9.3152,9.1429,9.3152,327000.0
2009-02-13 13:50:00,10.81,10.89,10.76,10.8,336000.0,9.3152,9.3842,9.2722,9.3066,336000.0
2009-02-13 14:00:00,10.81,10.89,10.74,10.76,370400.0,9.3152,9.3842,9.2549,9.2722,370400.0
2009-02-13 14:10:00,10.76,10.79,10.72,10.78,133300.0,9.2722,9.298,9.2377,9.2894,133300.0
2009-02-13 14:20:00,10.79,10.81,10.74,10.77,79600.0,9.298,9.3152,9.2549,9.2808,79600.0
2009-02-13 14:30:00,10.76,10.76,10.7,10.73,49700.0,9.2722,9.2722,9.2205,9.2463,49700.0
2009-02-13 14:40:00,10.73,10.77,10.71,10.74,43400.0,9.2463,9.2808,9.2291,9.2549,43400.0
2009-02-13 14:50:00,10.73,10.79,10.71,10.76,75700.0,9.2463,9.298,9.2291,9.2722,75700.0
2009-02-13 15:00:00,10.76,10.81,10.72,10.75,250700.0,9.2722,9.3152,9.2377,9.2635,250700.0
2009-02-13 15:10:00,10.76,10.76,10.65,10.68,165500.0,9.2722,9.2722,9.1774,9.2032,165500.0
2009-02-13 15:20:00,10.68,10.79,10.68,10.77,62000.0,9.2032,9.298,9.2032,9.2808,62000.0
2009-02-13 15:30:00,10.77,10.88,10.74,10.8,583600.0,9.2808,9.3756,9.2549,9.3066,583600.0
2009-02-13 15:40:00,10.78,10.84,10.75,10.84,193700.0,9.2894,9.3411,9.2635,9.3411,193700.0
2009-02-13 15:50:00,10.83,10.84,10.7,10.72,808100.0,9.3325,9.3411,9.2205,9.2377,808100.0
2009-02-13 16:00:00,10.7,10.73,10.65,10.65,4300.0,9.2205,9.2463,9.1774,9.1774,4300.0
2009-02-13 16:10:00,10.65,10.65,10.65,10.65,0.0,9.1774,9.1774,9.1774,9.1774,0.0
2009-02-17 09:30:00,10.29,10.39,10.26,10.3,333400.0,8.8671,8.9533,8.8413,8.8758,333400.0
2009-02-17 09:40:00,10.29,10.46,10.27,10.31,304100.0,8.8671,9.0136,8.8499,8.8844,304100.0
2009-02-17 09:50:00,10.31,10.42,10.28,10.38,287400.0,8.8844,8.9792,8.8585,8.9447,287400.0
2009-02-17 10:00:00,10.37,10.45,10.32,10.41,188500.0,8.9361,9.005,8.893,8.9706,188500.0
2009-02-17 10:10:00,10.4,10.46,10.32,10.33,160400.0,8.9619,9.0136,8.893,8.9016,160400.0
2009-02-17 10:20:00,10.33,10.37,10.3,10.36,135700.0,8.9016,8.9361,8.8758,8.9275,135700.0
2009-02-17 10:30:00,10.36,10.43,10.32,10.36,111400.0,8.9275,8.9878,8.893,8.9275,111400.0
2009-02-17 10:40:00,10.36,10.42,10.35,10.37,266200.0,8.9275,8.9792,8.9189,8.9361,266200.0
2009-02-17 10:50:00,10.37,10.43,10.37,10.37,68700.0,8.9361,8.9878,8.9361,8.9361,68700.0
2009-02-17 11:00:00,10.36,10.36,10.29,10.3,132500.0,8.9275,8.9275,8.8671,8.8758,132500.0
2009-02-17 11:10:00,10.3,10.33,10.29,10.31,52000.0,8.8758,8.9016,8.8671,8.8844,52000.0
2009-02-17 11:20:00,10.3,10.34,10.28,10.3,146100.0,8.8758,8.9102,8.8585,8.8758,146100.0
2009-02-17 11:30:00,10.3,10.33,10.29,10.31,97200.0,8.8758,8.9016,8.8671,8.8844,97200.0
2009-02-17 11:40:00,10.31,10.34,10.3,10.31,26600.0,8.8844,8.9102,8.8758,8.8844,26600.0
2009-02-17 11:50:00,10.31,10.35,10.29,10.34,57800.0,8.8844,8.9189,8.8671,8.9102,57800.0
2009-02-17 12:00:00,10.34,10.4,10.34,10.39,45300.0,8.9102,8.9619,8.9102,8.9533,45300.0
2009-02-17 12:10:00,10.37,10.38,10.34,10.36,44600.0,8.9361,8.9447,8.9102,8.9275,44600.0
2009-02-17 12:20:00,10.35,10.35,10.29,10.34,79500.0,8.9189,8.9189,8.8671,8.9102,79500.0
2009-02-17 12:30:00,10.34,10.36,10.33,10.34,36900.0,8.9102,8.9275,8.9016,8.9102,36900.0
2009-02-17 12:40:00,10.34,10.37,10.31,10.31,24200.0,8.9102,8.9361,8.8844,8.8844,24200.0
2009-02-17 12:50:00,10.32,10.39,10.31,10.38,181900.0,8.893,8.9533,8.8844,8.9447,181900.0
2009-02-17 13:00:00,10.38,10.4,10.32,10.34,168000.0,8.9447,8.9619,8.893,8.9102,168000.0
2009-02-17 13:10:00,10.33,10.36,10.28,10.3,290500.0,8.9016,8.9275,8.8585,8.8758,290500.0
2009-02-17 13:20:00,10.3,10.33,10.28,10.3,79000.0,8.8758,8.9016,8.8585,8.8758,79000.0
2009-02-17 13:30:00,10.3,10.3,10.25,10.29,385600.0,8.8758,8.8758,8.8327,8.8671,385600.0
2009-02-17 13:40:00,10.29,10.37,10.29,10.33,120200.0,8.8671,8.9361,8.8671,8.9016,120200.0
2009-02-17 13:50:00,10.34,10.34,10.29,10.33,28900.0,8.9102,8.9102,8.8671,8.9016,28900.0
2009-02-17 14:00:00,10.33,10.4,10.31,10.38,44400.0,8.9016,8.9619,8.8844,8.9447,44400.0
2009-02-17 14:10:00,10.38,10.4,10.37,10.38,19500.0,8.9447,8.9619,8.9361,8.9447,19500.0
2009-02-17 14:20:00,10.37,10.39,10.32,10.33,37900.0,8.9361,8.9533,8.893,8.9016,37900.0
2009-02-17 14:30:00,10.33,10.41,10.33,10.39,156300.0,8.9016,8.9706,8.9016,8.9533,156300.0
2009-02-17 14:40:00,10.39,10.42,10.36,10.37,130000.0,8.9533,8.9792,8.9275,8.9361,130000.0
2009-02-17 14:50:00,10.37,10.4,10.34,10.39,39400.0,8.9361,8.9619,8.9102,8.9533,39400.0
2009-02-17 15:00:00,10.39,10.42,10.34,10.38,29100.0,8.9533,8.9792,8.9102,8.9447,29100.0
2009-02-17 15:10:00,10.38,10.41,10.35,10.36,79800.0,8.9447,8.9706,8.9189,8.9275,79800.0
2009-02-17 15:20:00,10.36,10.42,10.35,10.39,519300.0,8.9275,8.9792,8.9189,8.9533,519300.0
2009-02-17 15:30:00,10.39,10.55,10.39,10.51,511400.0,8.9533,9.0912,8.9533,9.0567,511400.0
2009-02-17 15:40:00,10.5,10.5,10.42,10.43,623300.0,9.0481,9.0481,8.9792,8.9878,623300.0
2009-02-17 15:50:00,10.43,10.47,10.37,10.39,679800.0,8.9878,9.0223,8.9361,8.9533,679800.0
2009-02-17 16:00:00,10.38,10.38,10.37,10.37,2400.0,8.9447,8.9447,8.9361,8.9361,2400.0
2009-02-17 16:10:00,10.37,10.37,10.37,10.37,0.0,8.9361,8.9361,8.9361,8.9361,0.0
2009-02-18 09:30:00,10.45,10.62,10.35,10.35,765400.0,9.005,9.1515,8.9189,8.9189,765400.0
2009-02-18 09:40:00,10.34,10.37,10.26,10.3,591100.0,8.9102,8.9361,8.8413,8.8758,591100.0
2009-02-18 09:50:00,10.31,10.32,10.06,10.06,691700.0,8.8844,8.893,8.669,8.669,691700.0
2009-02-18 10:00:00,10.07,10.07,9.94,9.96,677300.0,8.6776,8.6776,8.5655,8.5828,677300.0
2009-02-18 10:10:00,9.96,10.0,9.91,9.96,278000.0,8.5828,8.6172,8.5397,8.5828,278000.0
2009-02-18 10:20:00,9.97,10.0,9.96,9.98,354400.0,8.5914,8.6172,8.5828,8.6,354400.0
2009-02-18 10:30:00,9.99,10.08,9.98,10.04,1100000.0,8.6086,8.6862,8.6,8.6517,1100000.0
2009-02-18 10:40:00,10.04,10.11,10.03,10.09,211700.0,8.6517,8.712,8.6431,8.6948,211700.0
2009-02-18 10:50:00,10.08,10.12,10.07,10.07,319300.0,8.6862,8.7207,8.6776,8.6776,319300.0
2009-02-18 11:00:00,10.07,10.08,10.04,10.08,94900.0,8.6776,8.6862,8.6517,8.6862,94900.0
2009-02-18 11:10:00,10.1,10.16,10.1,10.14,167100.0,8.7034,8.7551,8.7034,8.7379,167100.0
2009-02-18 11:20:00,10.15,10.25,10.15,10.21,233200.0,8.7465,8.8327,8.7465,8.7982,233200.0
2009-02-18 11:30:00,10.21,10.21,10.17,10.19,418900.0,8.7982,8.7982,8.7637,8.781,418900.0
2009-02-18 11:40:00,10.2,10.28,10.17,10.17,996200.0,8.7896,8.8585,8.7637,8.7637,996200.0
2009-02-18 11:50:00,10.17,10.24,10.17,10.2,65200.0,8.7637,8.8241,8.7637,8.7896,65200.0
2009-02-18 12:00:00,10.19,10.3,10.18,10.29,69300.0,8.781,8.8758,8.7724,8.8671,69300.0
2009-02-18 12:10:00,10.29,10.34,10.29,10.3,212800.0,8.8671,8.9102,8.8671,8.8758,212800.0
2009-02-18 12:20:00,10.29,10.35,10.29,10.33,550300.0,8.8671,8.9189,8.8671,8.9016,550300.0
2009-02-18 12:30:00,10.34,10.38,10.28,10.28,443300.0,8.9102,8.9447,8.8585,8.8585,443300.0
2009-02-18 12:40:00,10.27,10.3,10.25,10.25,118400.0,8.8499,8.8758,8.8327,8.8327,118400.0
2009-02-18 12:50:00,10.24,10.31,10.23,10.28,68400.0,8.8241,8.8844,8.8154,8.8585,68400.0
2009-02-18 13:00:00,10.29,10.36,10.23,10.24,209500.0,8.8671,8.9275,8.8154,8.8241,209500.0
2009-02-18 13:10:00,10.24,10.25,10.13,10.13,271100.0,8.8241,8.8327,8.7293,8.7293,271100.0
2009-02-18 13:20:00,10.13,10.21,10.12,10.18,532100.0,8.7293,8.7982,8.7207,8.7724,532100.0
2009-02-18 13:30:00,10.18,10.19,10.14,10.14,43400.0,8.7724,8.781,8.7379,8.7379,43400.0
2009-02-18 13:40:00,10.13,10.15,10.11,10.13,79000.0,8.7293,8.7465,8.712,8.7293,79000.0
2009-02-18 13:50:00,10.12,10.14,10.09,10.12,133000.0,8.7207,8.7379,8.6948,8.7207,133000.0
2009-02-18 14:00:00,10.12,10.16,10.07,10.16,75300.0,8.7207,8.7551,8.6776,8.7551,75300.0
2009-02-18 14:10:00,10.15,10.15,10.04,10.06,118800.0,8.7465,8.7465,8.6517,8.669,118800.0
2009-02-18 14:20:00,10.06,10.11,10.05,10.08,73900.0,8.669,8.712,8.6603,8.6862,73900.0
2009-02-18 14:30:00,10.08,10.12,10.05,10.06,250200.0,8.6862,8.7207,8.6603,8.669,250200.0
2009-02-18 14:40:00,10.06,10.06,10.01,10.01,485900.0,8.669,8.669,8.6259,8.6259,485900.0
2009-02-18 14:50:00,10.01,10.09,9.96,10.09,1072700.0,8.6259,8.6948,8.5828,8.6948,1072700.0
2009-02-18 15:00:00,10.09,10.14,10.06,10.07,144800.0,8.6948,8.7379,8.669,8.6776,144800.0
2009-02-18 15:10:00,10.07,10.13,10.07,10.1,242100.0,8.6776,8.7293,8.6776,8.7034,242100.0
2009-02-18 15:20:00,10.11,10.14,10.04,10.07,135300.0,8.712,8.7379,8.6517,8.6776,135300.0
2009-02-18 15:30:00,10.07,10.1,10.03,10.04,311100.0,8.6776,8.7034,8.6431,8.6517,311100.0
2009-02-18 15:40:00,10.04,10.08,9.99,9.99,1707200.0,8.6517,8.6862,8.6086,8.6086,1707200.0
2009-02-18 15:50:00,10.0,10.05,9.99,10.04,2147600.0,8.6172,8.6603,8.6086,8.6517,2147600.0
2009-02-18 16:00:00,10.04,10.04,9.98,9.98,2500.0,8.6517,8.6517,8.6,8.6,2500.0
2009-02-18 16:10:00,9.99,9.99,9.99,9.99,100.0,8.6086,8.6086,8.6086,8.6086,100.0
2009-02-19 09:30:00,10.16,10.33,10.15,10.33,489400.0,8.7551,8.9016,8.7465,8.9016,489400.0
2009-02-19 09:40:00,10.33,10.35,10.21,10.21,1251500.0,8.9016,8.9189,8.7982,8.7982,1251500.0
2009-02-19 09:50:00,10.21,10.22,10.13,10.16,621500.0,8.7982,8.8068,8.7293,8.7551,621500.0
2009-02-19 10:00:00,10.16,10.23,10.1,10.23,660400.0,8.7551,8.8154,8.7034,8.8154,660400.0
2009-02-19 10:10:00,10.23,10.23,9.99,9.99,367700.0,8.8154,8.8154,8.6086,8.6086,367700.0
2009-02-19 10:20:00,9.99,10.04,9.96,9.98,364000.0,8.6086,8.6517,8.5828,8.6,364000.0
2009-02-19 10:30:00,9.98,9.98,9.88,9.9,444000.0,8.6,8.6,8.5138,8.5311,444000.0
2009-02-19 10:40:00,9.9,9.97,9.89,9.95,116800.0,8.5311,8.5914,8.5225,8.5742,116800.0
2009-02-19 10:50:00,9.94,9.94,9.89,9.91,107200.0,8.5655,8.5655,8.5225,8.5397,107200.0
2009-02-19 11:00:00,9.91,10.01,9.9,10.0,146400.0,8.5397,8.6259,8.5311,8.6172,146400.0
2009-02-19 11:10:00,10.0,10.0,9.96,9.97,96200.0,8.6172,8.6172,8.5828,8.5914,96200.0
2009-02-19 11:20:00,9.96,10.01,9.88,9.9,645200.0,8.5828,8.6259,8.5138,8.5311,645200.0
2009-02-19 11:30:00,9.91,9.91,9.83,9.85,327500.0,8.5397,8.5397,8.4708,8.488,327500.0
2009-02-19 11:40:00,9.85,9.85,9.66,9.66,970500.0,8.488,8.488,8.3243,8.3243,970500.0
2009-02-19 11:50:00,9.66,9.7,9.65,9.69,884300.0,8.3243,8.3587,8.3156,8.3501,884300.0
2009-02-19 12:00:00,9.69,9.69,9.59,9.64,429100.0,8.3501,8.3501,8.2639,8.307,429100.0
2009-02-19 12:10:00,9.64,9.65,9.58,9.62,603300.0,8.307,8.3156,8.2553,8.2898,603300.0
2009-02-19 12:20:00,9.62,9.66,9.61,9.63,145200.0,8.2898,8.3243,8.2812,8.2984,145200.0
2009-02-19 12:30:00,9.63,9.69,9.62,9.68,270400.0,8.2984,8.3501,8.2898,8.3415,270400.0
2009-02-19 12:40:00,9.67,9.68,9.64,9.67,243200.0,8.3329,8.3415,8.307,8.3329,243200.0
2009-02-19 12:50:00,9.67,9.68,9.65,9.65,184400.0,8.3329,8.3415,8.3156,8.3156,184400.0
2009-02-19 13:00:00,9.65,9.71,9.63,9.71,211600.0,8.3156,8.3673,8.2984,8.3673,211600.0
2009-02-19 13:10:00,9.71,9.76,9.71,9.75,226800.0,8.3673,8.4104,8.3673,8.4018,226800.0
2009-02-19 13:20:00,9.76,9.77,9.73,9.77,355100.0,8.4104,8.4191,8.3846,8.4191,355100.0
2009-02-19 13:30:00,9.77,9.78,9.71,9.71,247800.0,8.4191,8.4277,8.3673,8.3673,247800.0
2009-02-19 13:40:00,9.71,9.72,9.66,9.66,309400.0,8.3673,8.376,8.3243,8.3243,309400.0
2009-02-19 13:50:00,9.66,9.68,9.62,9.64,316700.0,8.3243,8.3415,8.2898,8.307,316700.0
2009-02-19 14:00:00,9.64,9.68,9.64,9.67,147200.0,8.307,8.3415,8.307,8.3329,147200.0
2009-02-19 14:10:00,9.68,9.69,9.6,9.61,128100.0,8.3415,8.3501,8.2726,8.2812,128100.0
2009-02-19 14:20:00,9.61,9.66,9.61,9.65,131200.0,8.2812,8.3243,8.2812,8.3156,131200.0
2009-02-19 14:30:00,9.65,9.67,9.63,9.65,149000.0,8.3156,8.3329,8.2984,8.3156,149000.0
2009-02-19 14:40:00,9.65,9.66,9.59,9.59,139600.0,8.3156,8.3243,8.2639,8.2639,139600.0
2009-02-19 14:50:00,9.6,9.63,9.58,9.59,121900.0,8.2726,8.2984,8.2553,8.2639,121900.0
2009-02-19 15:00:00,9.59,9.62,9.56,9.58,81300.0,8.2639,8.2898,8.2381,8.2553,81300.0
2009-02-19 15:10:00,9.57,9.58,9.49,9.5,792500.0,8.2467,8.2553,8.1778,8.1864,792500.0
2009-02-19 15:20:00,9.5,9.57,9.49,9.55,496000.0,8.1864,8.2467,8.1778,8.2295,496000.0
2009-02-19 15:30:00,9.55,9.55,9.48,9.49,328500.0,8.2295,8.2295,8.1692,8.1778,328500.0
2009-02-19 15:40:00,9.49,9.61,9.48,9.57,279200.0,8.1778,8.2812,8.1692,8.2467,279200.0
2009-02-19 15:50:00,9.57,9.59,9.45,9.46,4511800.0,8.2467,8.2639,8.1433,8.1519,4511800.0
2009-02-19 16:00:00,9.46,9.48,9.45,9.48,7600.0,8.1519,8.1692,8.1433,8.1692,7600.0
2009-02-19 16:10:00,9.48,9.48,9.48,9.48,0.0,8.1692,8.1692,8.1692,8.1692,0.0
2009-02-20 09:30:00,9.29,9.43,9.13,9.33,984300.0,8.0054,8.1261,7.8675,8.0399,984300.0
2009-02-20 09:40:00,9.33,9.34,9.18,9.24,564100.0,8.0399,8.0485,7.9106,7.9623,564100.0
2009-02-20 09:50:00,9.24,9.42,9.23,9.41,456400.0,7.9623,8.1174,7.9537,8.1088,456400.0
2009-02-20 10:00:00,9.42,9.49,9.37,9.42,455900.0,8.1174,8.1778,8.0744,8.1174,455900.0
2009-02-20 10:10:00,9.42,9.45,9.36,9.37,217500.0,8.1174,8.1433,8.0657,8.0744,217500.0
2009-02-20 10:20:00,9.36,9.41,9.33,9.41,208200.0,8.0657,8.1088,8.0399,8.1088,208200.0
2009-02-20 10:30:00,9.4,9.41,9.35,9.41,168500.0,8.1002,8.1088,8.0571,8.1088,168500.0
2009-02-20 10:40:00,9.41,9.47,9.37,9.39,71000.0,8.1088,8.1605,8.0744,8.0916,71000.0
2009-02-20 10:50:00,9.39,9.39,9.31,9.34,104700.0,8.0916,8.0916,8.0227,8.0485,104700.0
2009-02-20 11:00:00,9.34,9.36,9.27,9.28,99500.0,8.0485,8.0657,7.9882,7.9968,99500.0
2009-02-20 11:10:00,9.28,9.29,9.24,9.28,61800.0,7.9968,8.0054,7.9623,7.9968,61800.0
2009-02-20 11:20:00,9.28,9.32,9.26,9.27,82400.0,7.9968,8.0313,7.9796,7.9882,82400.0
2009-02-20 11:30:00,9.27,9.33,9.26,9.33,60800.0,7.9882,8.0399,7.9796,8.0399,60800.0
2009-02-20 11:40:00,9.33,9.33,9.27,9.31,79700.0,8.0399,8.0399,7.9882,8.0227,79700.0
2009-02-20 11:50:00,9.31,9.31,9.25,9.25,75200.0,8.0227,8.0227,7.971,7.971,75200.0
2009-02-20 12:00:00,9.26,9.3,9.25,9.3,34900.0,7.9796,8.014,7.971,8.014,34900.0
2009-02-20 12:10:00,9.3,9.34,9.29,9.29,88800.0,8.014,8.0485,8.0054,8.0054,88800.0
2009-02-20 12:20:00,9.29,9.31,9.26,9.28,517100.0,8.0054,8.0227,7.9796,7.9968,517100.0
2009-02-20 12:30:00,9.28,9.28,9.25,9.26,187600.0,7.9968,7.9968,7.971,7.9796,187600.0
2009-02-20 12:40:00,9.27,9.27,9.17,9.19,58700.0,7.9882,7.9882,7.902,7.9193,58700.0
2009-02-20 12:50:00,9.19,9.19,9.12,9.15,149400.0,7.9193,7.9193,7.8589,7.8848,149400.0
2009-02-20 13:00:00,9.16,9.18,9.12,9.14,152400.0,7.8934,7.9106,7.8589,7.8762,152400.0
2009-02-20 13:10:00,9.14,9.14,9.07,9.09,190900.0,7.8762,7.8762,7.8158,7.8331,190900.0
2009-02-20 13:20:00,9.09,9.15,9.09,9.12,159700.0,7.8331,7.8848,7.8331,7.8589,159700.0
2009-02-20 13:30:00,9.12,9.14,9.11,9.13,53900.0,7.8589,7.8762,7.8503,7.8675,53900.0
2009-02-20 13:40:00,9.12,9.14,9.12,9.12,49400.0,7.8589,7.8762,7.8589,7.8589,49400.0
2009-02-20 13:50:00,9.13,9.18,9.12,9.16,167200.0,7.8675,7.9106,7.8589,7.8934,167200.0
2009-02-20 14:00:00,9.16,9.17,9.12,9.16,165100.0,7.8934,7.902,7.8589,7.8934,165100.0
2009-02-20 14:10:00,9.16,9.28,9.14,9.23,208700.0,7.8934,7.9968,7.8762,7.9537,208700.0
2009-02-20 14:20:00,9.23,9.35,9.22,9.23,474400.0,7.9537,8.0571,7.9451,7.9537,474400.0
2009-02-20 14:30:00,9.24,9.35,9.24,9.33,414400.0,7.9623,8.0571,7.9623,8.0399,414400.0
2009-02-20 14:40:00,9.34,9.44,9.31,9.44,934800.0,8.0485,8.1347,8.0227,8.1347,934800.0
2009-02-20 14:50:00,9.44,9.52,9.38,9.39,654000.0,8.1347,8.2036,8.083,8.0916,654000.0
2009-02-20 15:00:00,9.39,9.39,9.32,9.37,291700.0,8.0916,8.0916,8.0313,8.0744,291700.0
2009-02-20 15:10:00,9.37,9.42,9.31,9.41,794900.0,8.0744,8.1174,8.0227,8.1088,794900.0
2009-02-20 15:20:00,9.4,9.41,9.32,9.32,460600.0,8.1002,8.1088,8.0313,8.0313,460600.0
2009-02-20 15:30:00,9.32,9.34,9.27,9.32,556900.0,8.0313,8.0485,7.9882,8.0313,556900.0
2009-02-20 15:40:00,9.31,9.33,9.26,9.33,670600.0,8.0227,8.0399,7.9796,8.0399,670600.0
2009-02-20 15:50:00,9.33,9.38,9.32,9.36,1410900.0,8.0399,8.083,8.0313,8.0657,1410900.0
2009-02-20 16:00:00,9.34,9.39,9.34,9.38,500.0,8.0485,8.0916,8.0485,8.083,500.0
2009-02-20 16:10:00,9.38,9.38,9.38,9.38,0.0,8.083,8.083,8.083,8.083,0.0
2009-02-23 09:30:00,9.54,9.63,9.41,9.62,656000.0,8.2209,8.2984,8.1088,8.2898,656000.0
2009-02-23 09:40:00,9.62,9.64,9.43,9.43,934400.0,8.2898,8.307,8.1261,8.1261,934400.0
2009-02-23 09:50:00,9.43,9.45,9.33,9.35,822900.0,8.1261,8.1433,8.0399,8.0571,822900.0
2009-02-23 10:00:00,9.34,9.4,9.29,9.36,132900.0,8.0485,8.1002,8.0054,8.0657,132900.0
2009-02-23 10:10:00,9.37,9.38,9.3,9.36,127400.0,8.0744,8.083,8.014,8.0657,127400.0
2009-02-23 10:20:00,9.36,9.4,9.34,9.35,297800.0,8.0657,8.1002,8.0485,8.0571,297800.0
2009-02-23 10:30:00,9.35,9.35,9.2,9.24,570500.0,8.0571,8.0571,7.9279,7.9623,570500.0
2009-02-23 10:40:00,9.25,9.34,9.23,9.34,225700.0,7.971,8.0485,7.9537,8.0485,225700.0
2009-02-23 10:50:00,9.34,9.37,9.26,9.26,408900.0,8.0485,8.0744,7.9796,7.9796,408900.0
2009-02-23 11:00:00,9.26,9.31,9.25,9.28,80900.0,7.9796,8.0227,7.971,7.9968,80900.0
2009-02-23 11:10:00,9.29,9.33,9.28,9.29,97100.0,8.0054,8.0399,7.9968,8.0054,97100.0
2009-02-23 11:20:00,9.29,9.36,9.29,9.36,1324100.0,8.0054,8.0657,8.0054,8.0657,1324100.0
2009-02-23 11:30:00,9.36,9.4,9.33,9.39,1400900.0,8.0657,8.1002,8.0399,8.0916,1400900.0
2009-02-23 11:40:00,9.39,9.39,9.33,9.36,59000.0,8.0916,8.0916,8.0399,8.0657,59000.0
2009-02-23 11:50:00,9.36,9.38,9.3,9.36,80200.0,8.0657,8.083,8.014,8.0657,80200.0
2009-02-23 12:00:00,9.36,9.36,9.29,9.3,51900.0,8.0657,8.0657,8.0054,8.014,51900.0
2009-02-23 12:10:00,9.29,9.33,9.29,9.29,37200.0,8.0054,8.0399,8.0054,8.0054,37200.0
2009-02-23 12:20:00,9.3,9.31,9.28,9.28,41600.0,8.014,8.0227,7.9968,7.9968,41600.0
2009-02-23 12:30:00,9.27,9.27,9.24,9.27,74200.0,7.9882,7.9882,7.9623,7.9882,74200.0
2009-02-23 12:40:00,9.27,9.32,9.27,9.31,562300.0,7.9882,8.0313,7.9882,8.0227,562300.0
2009-02-23 12:50:00,9.32,9.34,9.29,9.31,442900.0,8.0313,8.0485,8.0054,8.0227,442900.0
2009-02-23 13:00:00,9.31,9.4,9.29,9.39,414100.0,8.0227,8.1002,8.0054,8.0916,414100.0
2009-02-23 13:10:00,9.4,9.43,9.37,9.4,232200.0,8.1002,8.1261,8.0744,8.1002,232200.0
2009-02-23 13:20:00,9.4,9.4,9.36,9.38,122100.0,8.1002,8.1002,8.0657,8.083,122100.0
2009-02-23 13:30:00,9.38,9.41,9.32,9.38,52400.0,8.083,8.1088,8.0313,8.083,52400.0
2009-02-23 13:40:00,9.39,9.42,9.38,9.39,74400.0,8.0916,8.1174,8.083,8.0916,74400.0
2009-02-23 13:50:00,9.38,9.41,9.35,9.36,93400.0,8.083,8.1088,8.0571,8.0657,93400.0
2009-02-23 14:00:00,9.36,9.43,9.33,9.37,121600.0,8.0657,8.1261,8.0399,8.0744,121600.0
2009-02-23 14:10:00,9.37,9.47,9.35,9.44,124500.0,8.0744,8.1605,8.0571,8.1347,124500.0
2009-02-23 14:20:00,9.43,9.53,9.43,9.52,361000.0,8.1261,8.2122,8.1261,8.2036,361000.0
2009-02-23 14:30:00,9.52,9.53,9.43,9.45,401100.0,8.2036,8.2122,8.1261,8.1433,401100.0
2009-02-23 14:40:00,9.45,9.46,9.35,9.36,396800.0,8.1433,8.1519,8.0571,8.0657,396800.0
2009-02-23 14:50:00,9.36,9.38,9.24,9.25,230900.0,8.0657,8.083,7.9623,7.971,230900.0
2009-02-23 15:00:00,9.25,9.32,9.23,9.29,214900.0,7.971,8.0313,7.9537,8.0054,214900.0
2009-02-23 15:10:00,9.28,9.33,9.27,9.29,514200.0,7.9968,8.0399,7.9882,8.0054,514200.0
2009-02-23 15:20:00,9.29,9.32,9.21,9.28,594700.0,8.0054,8.0313,7.9365,7.9968,594700.0
2009-02-23 15:30:00,9.28,9.37,9.26,9.27,352700.0,7.9968,8.0744,7.9796,7.9882,352700.0
2009-02-23 15:40:00,9.26,9.29,9.2,9.2,127000.0,7.9796,8.0054,7.9279,7.9279,127000.0
2009-02-23 15:50:00,9.2,9.25,9.18,9.21,383000.0,7.9279,7.971,7.9106,7.9365,383000.0
2009-02-23 16:00:00,9.2,9.2,9.15,9.15,11500.0,7.9279,7.9279,7.8848,7.8848,11500.0
2009-02-23 16:10:00,9.24,9.24,9.12,9.12,7000.0,7.9623,7.9623,7.8589,7.8589,7000.0
2009-02-24 09:30:00,9.31,9.43,9.3,9.36,140900.0,8.0227,8.1261,8.014,8.0657,140900.0
2009-02-24 09:40:00,9.35,9.47,9.31,9.44,264500.0,8.0571,8.1605,8.0227,8.1347,264500.0
2009-02-24 09:50:00,9.45,9.47,9.4,9.41,194900.0,8.1433,8.1605,8.1002,8.1088,194900.0
2009-02-24 10:00:00,9.41,9.48,9.32,9.43,675500.0,8.1088,8.1692,8.0313,8.1261,675500.0
2009-02-24 10:10:00,9.44,9.47,9.32,9.35,412000.0,8.1347,8.1605,8.0313,8.0571,412000.0
2009-02-24 10:20:00,9.36,9.46,9.34,9.44,104500.0,8.0657,8.1519,8.0485,8.1347,104500.0
2009-02-24 10:30:00,9.44,9.53,9.43,9.46,453900.0,8.1347,8.2122,8.1261,8.1519,453900.0
2009-02-24 10:40:00,9.44,9.53,9.44,9.51,160500.0,8.1347,8.2122,8.1347,8.195,160500.0
2009-02-24 10:50:00,9.52,9.54,9.48,9.49,220400.0,8.2036,8.2209,8.1692,8.1778,220400.0
2009-02-24 11:00:00,9.5,9.53,9.49,9.5,226100.0,8.1864,8.2122,8.1778,8.1864,226100.0
2009-02-24 11:10:00,9.5,9.62,9.49,9.58,683700.0,8.1864,8.2898,8.1778,8.2553,683700.0
2009-02-24 11:20:00,9.58,9.61,9.54,9.58,226700.0,8.2553,8.2812,8.2209,8.2553,226700.0
2009-02-24 11:30:00,9.58,9.58,9.51,9.52,237600.0,8.2553,8.2553,8.195,8.2036,237600.0
2009-02-24 11:40:00,9.52,9.54,9.44,9.44,153700.0,8.2036,8.2209,8.1347,8.1347,153700.0
2009-02-24 11:50:00,9.44,9.5,9.44,9.46,157700.0,8.1347,8.1864,8.1347,8.1519,157700.0
2009-02-24 12:00:00,9.47,9.54,9.47,9.49,78400.0,8.1605,8.2209,8.1605,8.1778,78400.0
2009-02-24 12:10:00,9.49,9.49,9.44,9.47,227100.0,8.1778,8.1778,8.1347,8.1605,227100.0
2009-02-24 12:20:00,9.47,9.51,9.47,9.51,64900.0,8.1605,8.195,8.1605,8.195,64900.0
2009-02-24 12:30:00,9.52,9.58,9.52,9.57,180800.0,8.2036,8.2553,8.2036,8.2467,180800.0
2009-02-24 12:40:00,9.58,9.59,9.57,9.57,198000.0,8.2553,8.2639,8.2467,8.2467,198000.0
2009-02-24 12:50:00,9.57,9.61,9.57,9.59,157500.0,8.2467,8.2812,8.2467,8.2639,157500.0
2009-02-24 13:00:00,9.6,9.66,9.58,9.64,213100.0,8.2726,8.3243,8.2553,8.307,213100.0
2009-02-24 13:10:00,9.65,9.65,9.58,9.62,114100.0,8.3156,8.3156,8.2553,8.2898,114100.0
2009-02-24 13:20:00,9.62,9.78,9.62,9.78,328700.0,8.2898,8.4277,8.2898,8.4277,328700.0
2009-02-24 13:30:00,9.78,9.81,9.78,9.81,208200.0,8.4277,8.4535,8.4277,8.4535,208200.0
2009-02-24 13:40:00,9.81,9.83,9.76,9.79,68900.0,8.4535,8.4708,8.4104,8.4363,68900.0
2009-02-24 13:50:00,9.8,9.89,9.8,9.89,118500.0,8.4449,8.5225,8.4449,8.5225,118500.0
2009-02-24 14:00:00,9.89,9.93,9.88,9.91,136900.0,8.5225,8.5569,8.5138,8.5397,136900.0
2009-02-24 14:10:00,9.92,9.98,9.84,9.97,97900.0,8.5483,8.6,8.4794,8.5914,97900.0
2009-02-24 14:20:00,9.98,10.0,9.94,9.98,297200.0,8.6,8.6172,8.5655,8.6,297200.0
2009-02-24 14:30:00,9.98,9.98,9.91,9.94,196400.0,8.6,8.6,8.5397,8.5655,196400.0
2009-02-24 14:40:00,9.94,9.97,9.89,9.95,86600.0,8.5655,8.5914,8.5225,8.5742,86600.0
2009-02-24 14:50:00,9.94,9.99,9.91,9.98,91600.0,8.5655,8.6086,8.5397,8.6,91600.0
2009-02-24 15:00:00,9.99,10.08,9.98,10.08,414500.0,8.6086,8.6862,8.6,8.6862,414500.0
2009-02-24 15:10:00,10.08,10.16,10.07,10.12,1351000.0,8.6862,8.7551,8.6776,8.7207,1351000.0
2009-02-24 15:20:00,10.12,10.12,9.96,9.97,384800.0,8.7207,8.7207,8.5828,8.5914,384800.0
2009-02-24 15:30:00,9.97,9.98,9.86,9.92,251100.0,8.5914,8.6,8.4966,8.5483,251100.0
2009-02-24 15:40:00,9.92,9.94,9.86,9.91,209200.0,8.5483,8.5655,8.4966,8.5397,209200.0
2009-02-24 15:50:00,9.92,9.92,9.86,9.88,662100.0,8.5483,8.5483,8.4966,8.5138,662100.0
2009-02-24 16:00:00,9.89,9.9,9.86,9.86,1300.0,8.5225,8.5311,8.4966,8.4966,1300.0
2009-02-24 16:10:00,9.86,9.86,9.86,9.86,0.0,8.4966,8.4966,8.4966,8.4966,0.0
2009-02-25 09:30:00,9.79,9.84,9.72,9.73,181500.0,8.4363,8.4794,8.376,8.3846,181500.0
2009-02-25 09:40:00,9.72,9.76,9.61,9.62,231500.0,8.376,8.4104,8.2812,8.2898,231500.0
2009-02-25 09:50:00,9.62,9.66,9.58,9.65,648300.0,8.2898,8.3243,8.2553,8.3156,648300.0
2009-02-25 10:00:00,9.65,9.65,9.46,9.5,1787600.0,8.3156,8.3156,8.1519,8.1864,1787600.0
2009-02-25 10:10:00,9.5,9.51,9.45,9.48,1038800.0,8.1864,8.195,8.1433,8.1692,1038800.0
2009-02-25 10:20:00,9.48,9.58,9.47,9.58,272500.0,8.1692,8.2553,8.1605,8.2553,272500.0
2009-02-25 10:30:00,9.57,9.59,9.51,9.52,155200.0,8.2467,8.2639,8.195,8.2036,155200.0
2009-02-25 10:40:00,9.52,9.53,9.41,9.45,243900.0,8.2036,8.2122,8.1088,8.1433,243900.0
2009-02-25 10:50:00,9.45,9.48,9.44,9.48,124300.0,8.1433,8.1692,8.1347,8.1692,124300.0
2009-02-25 11:00:00,9.48,9.55,9.47,9.54,183500.0,8.1692,8.2295,8.1605,8.2209,183500.0
2009-02-25 11:10:00,9.53,9.54,9.45,9.48,842900.0,8.2122,8.2209,8.1433,8.1692,842900.0
2009-02-25 11:20:00,9.48,9.53,9.48,9.53,64600.0,8.1692,8.2122,8.1692,8.2122,64600.0
2009-02-25 11:30:00,9.53,9.57,9.52,9.56,51700.0,8.2122,8.2467,8.2036,8.2381,51700.0
2009-02-25 11:40:00,9.56,9.68,9.56,9.63,53900.0,8.2381,8.3415,8.2381,8.2984,53900.0
2009-02-25 11:50:00,9.63,9.63,9.53,9.54,256500.0,8.2984,8.2984,8.2122,8.2209,256500.0
2009-02-25 12:00:00,9.54,9.56,9.52,9.53,133300.0,8.2209,8.2381,8.2036,8.2122,133300.0
2009-02-25 12:10:00,9.54,9.55,9.5,9.5,55000.0,8.2209,8.2295,8.1864,8.1864,55000.0
2009-02-25 12:20:00,9.49,9.53,9.48,9.48,45900.0,8.1778,8.2122,8.1692,8.1692,45900.0
2009-02-25 12:30:00,9.48,9.48,9.42,9.47,751400.0,8.1692,8.1692,8.1174,8.1605,751400.0
2009-02-25 12:40:00,9.47,9.47,9.38,9.39,40400.0,8.1605,8.1605,8.083,8.0916,40400.0
2009-02-25 12:50:00,9.39,9.44,9.37,9.44,57700.0,8.0916,8.1347,8.0744,8.1347,57700.0
2009-02-25 13:00:00,9.43,9.48,9.41,9.47,62800.0,8.1261,8.1692,8.1088,8.1605,62800.0
2009-02-25 13:10:00,9.47,9.47,9.42,9.44,66900.0,8.1605,8.1605,8.1174,8.1347,66900.0
2009-02-25 13:20:00,9.44,9.46,9.41,9.44,12600.0,8.1347,8.1519,8.1088,8.1347,12600.0
2009-02-25 13:30:00,9.45,9.52,9.44,9.51,54500.0,8.1433,8.2036,8.1347,8.195,54500.0
2009-02-25 13:40:00,9.52,9.6,9.52,9.6,114800.0,8.2036,8.2726,8.2036,8.2726,114800.0
2009-02-25 13:50:00,9.6,9.64,9.56,9.61,154400.0,8.2726,8.307,8.2381,8.2812,154400.0
2009-02-25 14:00:00,9.61,9.63,9.47,9.5,269600.0,8.2812,8.2984,8.1605,8.1864,269600.0
2009-02-25 14:10:00,9.5,9.55,9.44,9.49,424700.0,8.1864,8.2295,8.1347,8.1778,424700.0
2009-02-25 14:20:00,9.49,9.58,9.45,9.55,224500.0,8.1778,8.2553,8.1433,8.2295,224500.0
2009-02-25 14:30:00,9.55,9.57,9.52,9.54,95700.0,8.2295,8.2467,8.2036,8.2209,95700.0
2009-02-25 14:40:00,9.54,9.65,9.54,9.61,174300.0,8.2209,8.3156,8.2209,8.2812,174300.0
2009-02-25 14:50:00,9.61,9.7,9.61,9.66,168100.0,8.2812,8.3587,8.2812,8.3243,168100.0
2009-02-25 15:00:00,9.67,9.8,9.65,9.77,211000.0,8.3329,8.4449,8.3156,8.4191,211000.0
2009-02-25 15:10:00,9.77,9.89,9.73,9.87,189900.0,8.4191,8.5225,8.3846,8.5052,189900.0
2009-02-25 15:20:00,9.86,9.96,9.86,9.9,195400.0,8.4966,8.5828,8.4966,8.5311,195400.0
2009-02-25 15:30:00,9.9,9.94,9.85,9.86,277400.0,8.5311,8.5655,8.488,8.4966,277400.0
2009-02-25 15:40:00,9.86,9.87,9.76,9.76,307500.0,8.4966,8.5052,8.4104,8.4104,307500.0
2009-02-25 15:50:00,9.76,9.77,9.67,9.68,425900.0,8.4104,8.4191,8.3329,8.3415,425900.0
2009-02-25 16:00:00,9.66,9.72,9.66,9.71,1000.0,8.3243,8.376,8.3243,8.3673,1000.0
2009-02-25 16:10:00,9.71,9.71,9.71,9.71,0.0,8.3673,8.3673,8.3673,8.3673,0.0
2009-02-26 09:30:00,9.86,9.89,9.71,9.71,183000.0,8.4966,8.5225,8.3673,8.3673,183000.0
2009-02-26 09:40:00,9.71,9.86,9.58,9.7,695100.0,8.3673,8.4966,8.2553,8.3587,695100.0
2009-02-26 09:50:00,9.69,9.96,9.69,9.96,632300.0,8.3501,8.5828,8.3501,8.5828,632300.0
2009-02-26 10:00:00,9.96,9.97,9.77,9.83,546200.0,8.5828,8.5914,8.4191,8.4708,546200.0
2009-02-26 10:10:00,9.83,9.87,9.74,9.77,406200.0,8.4708,8.5052,8.3932,8.4191,406200.0
2009-02-26 10:20:00,9.78,9.87,9.76,9.82,105500.0,8.4277,8.5052,8.4104,8.4621,105500.0
2009-02-26 10:30:00,9.82,9.88,9.74,9.83,119000.0,8.4621,8.5138,8.3932,8.4708,119000.0
2009-02-26 10:40:00,9.83,9.88,9.8,9.86,158800.0,8.4708,8.5138,8.4449,8.4966,158800.0
2009-02-26 10:50:00,9.86,9.88,9.8,9.85,323000.0,8.4966,8.5138,8.4449,8.488,323000.0
2009-02-26 11:00:00,9.85,9.87,9.74,9.74,264100.0,8.488,8.5052,8.3932,8.3932,264100.0
2009-02-26 11:10:00,9.74,9.8,9.72,9.77,167200.0,8.3932,8.4449,8.376,8.4191,167200.0
2009-02-26 11:20:00,9.77,9.83,9.77,9.78,32600.0,8.4191,8.4708,8.4191,8.4277,32600.0
2009-02-26 11:30:00,9.79,9.83,9.78,9.81,44500.0,8.4363,8.4708,8.4277,8.4535,44500.0
2009-02-26 11:40:00,9.81,9.81,9.75,9.79,38600.0,8.4535,8.4535,8.4018,8.4363,38600.0
2009-02-26 11:50:00,9.79,9.86,9.78,9.84,46600.0,8.4363,8.4966,8.4277,8.4794,46600.0
2009-02-26 12:00:00,9.85,9.86,9.82,9.85,45400.0,8.488,8.4966,8.4621,8.488,45400.0
2009-02-26 12:10:00,9.85,9.85,9.79,9.8,145300.0,8.488,8.488,8.4363,8.4449,145300.0
2009-02-26 12:20:00,9.8,9.8,9.72,9.75,111700.0,8.4449,8.4449,8.376,8.4018,111700.0
2009-02-26 12:30:00,9.74,9.76,9.73,9.74,117200.0,8.3932,8.4104,8.3846,8.3932,117200.0
2009-02-26 12:40:00,9.74,9.77,9.72,9.77,19600.0,8.3932,8.4191,8.376,8.4191,19600.0
2009-02-26 12:50:00,9.76,9.79,9.72,9.73,51300.0,8.4104,8.4363,8.376,8.3846,51300.0
2009-02-26 13:00:00,9.74,9.74,9.68,9.68,56500.0,8.3932,8.3932,8.3415,8.3415,56500.0
2009-02-26 13:10:00,9.68,9.68,9.62,9.64,42100.0,8.3415,8.3415,8.2898,8.307,42100.0
2009-02-26 13:20:00,9.64,9.7,9.64,9.68,184500.0,8.307,8.3587,8.307,8.3415,184500.0
2009-02-26 13:30:00,9.68,9.7,9.65,9.66,52500.0,8.3415,8.3587,8.3156,8.3243,52500.0
2009-02-26 13:40:00,9.65,9.73,9.65,9.71,91100.0,8.3156,8.3846,8.3156,8.3673,91100.0
2009-02-26 13:50:00,9.7,9.74,9.68,9.72,98100.0,8.3587,8.3932,8.3415,8.376,98100.0
2009-02-26 14:00:00,9.71,9.71,9.61,9.65,94900.0,8.3673,8.3673,8.2812,8.3156,94900.0
2009-02-26 14:10:00,9.65,9.68,9.64,9.67,154800.0,8.3156,8.3415,8.307,8.3329,154800.0
2009-02-26 14:20:00,9.68,9.72,9.67,9.69,61900.0,8.3415,8.376,8.3329,8.3501,61900.0
2009-02-26 14:30:00,9.69,9.7,9.64,9.66,97900.0,8.3501,8.3587,8.307,8.3243,97900.0
2009-02-26 14:40:00,9.66,9.66,9.59,9.61,145300.0,8.3243,8.3243,8.2639,8.2812,145300.0
2009-02-26 14:50:00,9.6,9.6,9.48,9.49,865200.0,8.2726,8.2726,8.1692,8.1778,865200.0
2009-02-26 15:00:00,9.49,9.55,9.46,9.53,867000.0,8.1778,8.2295,8.1519,8.2122,867000.0
2009-02-26 15:10:00,9.52,9.53,9.44,9.45,546500.0,8.2036,8.2122,8.1347,8.1433,546500.0
2009-02-26 15:20:00,9.46,9.48,9.43,9.46,347300.0,8.1519,8.1692,8.1261,8.1519,347300.0
2009-02-26 15:30:00,9.47,9.54,9.44,9.53,534500.0,8.1605,8.2209,8.1347,8.2122,534500.0
2009-02-26 15:40:00,9.53,9.58,9.51,9.55,623900.0,8.2122,8.2553,8.195,8.2295,623900.0
2009-02-26 15:50:00,9.54,9.55,9.47,9.48,726700.0,8.2209,8.2295,8.1605,8.1692,726700.0
2009-02-26 16:00:00,9.48,9.49,9.39,9.42,6900.0,8.1692,8.1778,8.0916,8.1174,6900.0
2009-02-26 16:10:00,9.42,9.42,9.42,9.42,0.0,8.1174,8.1174,8.1174,8.1174,0.0
2009-02-27 09:30:00,9.23,9.42,9.19,9.3,595200.0,7.9537,8.1174,7.9193,8.014,595200.0
2009-02-27 09:40:00,9.3,9.46,9.26,9.37,396400.0,8.014,8.1519,7.9796,8.0744,396400.0
2009-02-27 09:50:00,9.37,9.6,9.35,9.49,230000.0,8.0744,8.2726,8.0571,8.1778,230000.0
2009-02-27 10:00:00,9.49,9.58,9.42,9.42,121300.0,8.1778,8.2553,8.1174,8.1174,121300.0
2009-02-27 10:10:00,9.41,9.55,9.41,9.55,206600.0,8.1088,8.2295,8.1088,8.2295,206600.0
2009-02-27 10:20:00,9.56,9.62,9.51,9.52,154300.0,8.2381,8.2898,8.195,8.2036,154300.0
2009-02-27 10:30:00,9.51,9.53,9.43,9.44,121000.0,8.195,8.2122,8.1261,8.1347,121000.0
2009-02-27 10:40:00,9.44,9.47,9.38,9.44,508800.0,8.1347,8.1605,8.083,8.1347,508800.0
2009-02-27 10:50:00,9.45,9.46,9.36,9.39,92300.0,8.1433,8.1519,8.0657,8.0916,92300.0
2009-02-27 11:00:00,9.4,9.4,9.34,9.4,68400.0,8.1002,8.1002,8.0485,8.1002,68400.0
2009-02-27 11:10:00,9.4,9.4,9.33,9.35,97100.0,8.1002,8.1002,8.0399,8.0571,97100.0
2009-02-27 11:20:00,9.35,9.4,9.33,9.4,180900.0,8.0571,8.1002,8.0399,8.1002,180900.0
2009-02-27 11:30:00,9.4,9.41,9.36,9.39,59100.0,8.1002,8.1088,8.0657,8.0916,59100.0
2009-02-27 11:40:00,9.4,9.45,9.38,9.42,316900.0,8.1002,8.1433,8.083,8.1174,316900.0
2009-02-27 11:50:00,9.42,9.43,9.36,9.43,127200.0,8.1174,8.1261,8.0657,8.1261,127200.0
2009-02-27 12:00:00,9.42,9.46,9.41,9.42,119900.0,8.1174,8.1519,8.1088,8.1174,119900.0
2009-02-27 12:10:00,9.42,9.45,9.38,9.38,48900.0,8.1174,8.1433,8.083,8.083,48900.0
2009-02-27 12:20:00,9.38,9.41,9.38,9.41,28100.0,8.083,8.1088,8.083,8.1088,28100.0
2009-02-27 12:30:00,9.41,9.42,9.35,9.37,23000.0,8.1088,8.1174,8.0571,8.0744,23000.0
2009-02-27 12:40:00,9.36,9.39,9.34,9.38,11900.0,8.0657,8.0916,8.0485,8.083,11900.0
2009-02-27 12:50:00,9.39,9.41,9.36,9.41,56000.0,8.0916,8.1088,8.0657,8.1088,56000.0
2009-02-27 13:00:00,9.42,9.47,9.42,9.44,37400.0,8.1174,8.1605,8.1174,8.1347,37400.0
2009-02-27 13:10:00,9.44,9.44,9.39,9.42,54000.0,8.1347,8.1347,8.0916,8.1174,54000.0
2009-02-27 13:20:00,9.42,9.45,9.4,9.43,24800.0,8.1174,8.1433,8.1002,8.1261,24800.0
2009-02-27 13:30:00,9.43,9.48,9.34,9.35,90700.0,8.1261,8.1692,8.0485,8.0571,90700.0
2009-02-27 13:40:00,9.34,9.44,9.33,9.43,88800.0,8.0485,8.1347,8.0399,8.1261,88800.0
2009-02-27 13:50:00,9.43,9.47,9.39,9.46,47700.0,8.1261,8.1605,8.0916,8.1519,47700.0
2009-02-27 14:00:00,9.45,9.49,9.41,9.42,74900.0,8.1433,8.1778,8.1088,8.1174,74900.0
2009-02-27 14:10:00,9.41,9.45,9.39,9.42,46200.0,8.1088,8.1433,8.0916,8.1174,46200.0
2009-02-27 14:20:00,9.42,9.43,9.34,9.34,65900.0,8.1174,8.1261,8.0485,8.0485,65900.0
2009-02-27 14:30:00,9.35,9.37,9.31,9.33,163500.0,8.0571,8.0744,8.0227,8.0399,163500.0
2009-02-27 14:40:00,9.34,9.43,9.32,9.42,59200.0,8.0485,8.1261,8.0313,8.1174,59200.0
2009-02-27 14:50:00,9.43,9.46,9.38,9.43,35700.0,8.1261,8.1519,8.083,8.1261,35700.0
2009-02-27 15:00:00,9.43,9.43,9.35,9.35,43500.0,8.1261,8.1261,8.0571,8.0571,43500.0
2009-02-27 15:10:00,9.35,9.35,9.28,9.29,160000.0,8.0571,8.0571,7.9968,8.0054,160000.0
2009-02-27 15:20:00,9.28,9.33,9.25,9.28,76600.0,7.9968,8.0399,7.971,7.9968,76600.0
2009-02-27 15:30:00,9.28,9.35,9.26,9.29,241000.0,7.9968,8.0571,7.9796,8.0054,241000.0
2009-02-27 15:40:00,9.29,9.4,9.29,9.35,144500.0,8.0054,8.1002,8.0054,8.0571,144500.0
2009-02-27 15:50:00,9.35,9.36,9.3,9.31,2092100.0,8.0571,8.0657,8.014,8.0227,2092100.0
2009-02-27 16:00:00,9.31,9.31,9.31,9.31,600.0,8.0227,8.0227,8.0227,8.0227,600.0
2009-02-27 16:10:00,9.32,9.32,9.32,9.32,3000.0,8.0313,8.0313,8.0313,8.0313,3000.0
2009-03-02 09:30:00,9.0,9.32,8.95,9.26,303700.0,7.7555,8.0313,7.7124,7.9796,303700.0
2009-03-02 09:40:00,9.24,9.31,9.22,9.22,93900.0,7.9623,8.0227,7.9451,7.9451,93900.0
2009-03-02 09:50:00,9.23,9.31,9.19,9.19,64000.0,7.9537,8.0227,7.9193,7.9193,64000.0
2009-03-02 10:00:00,9.2,9.25,9.09,9.14,408100.0,7.9279,7.971,7.8331,7.8762,408100.0
2009-03-02 10:10:00,9.16,9.16,9.06,9.1,76300.0,7.8934,7.8934,7.8072,7.8417,76300.0
2009-03-02 10:20:00,9.1,9.14,9.08,9.1,52200.0,7.8417,7.8762,7.8245,7.8417,52200.0
2009-03-02 10:30:00,9.1,9.11,9.06,9.06,61500.0,7.8417,7.8503,7.8072,7.8072,61500.0
2009-03-02 10:40:00,9.06,9.08,9.03,9.04,62500.0,7.8072,7.8245,7.7814,7.79,62500.0
2009-03-02 10:50:00,9.04,9.07,9.03,9.05,80800.0,7.79,7.8158,7.7814,7.7986,80800.0
2009-03-02 11:00:00,9.07,9.09,9.03,9.04,41400.0,7.8158,7.8331,7.7814,7.79,41400.0
2009-03-02 11:10:00,9.04,9.05,9.01,9.03,35500.0,7.79,7.7986,7.7641,7.7814,35500.0
2009-03-02 11:20:00,9.04,9.06,8.99,8.99,32300.0,7.79,7.8072,7.7469,7.7469,32300.0
2009-03-02 11:30:00,8.99,9.01,8.98,9.0,32300.0,7.7469,7.7641,7.7383,7.7555,32300.0
2009-03-02 11:40:00,8.99,9.01,8.99,9.01,33300.0,7.7469,7.7641,7.7469,7.7641,33300.0
2009-03-02 11:50:00,9.01,9.01,8.97,9.0,37600.0,7.7641,7.7641,7.7297,7.7555,37600.0
2009-03-02 12:00:00,9.01,9.03,8.98,9.02,36300.0,7.7641,7.7814,7.7383,7.7728,36300.0
2009-03-02 12:10:00,9.02,9.02,8.97,8.98,51400.0,7.7728,7.7728,7.7297,7.7383,51400.0
2009-03-02 12:20:00,8.98,9.02,8.98,9.0,9600.0,7.7383,7.7728,7.7383,7.7555,9600.0
2009-03-02 12:30:00,8.99,9.03,8.99,9.01,26100.0,7.7469,7.7814,7.7469,7.7641,26100.0
2009-03-02 12:40:00,9.01,9.03,8.98,9.0,27800.0,7.7641,7.7814,7.7383,7.7555,27800.0
2009-03-02 12:50:00,8.99,9.04,8.98,8.98,20900.0,7.7469,7.79,7.7383,7.7383,20900.0
2009-03-02 13:00:00,8.98,9.02,8.98,9.01,32600.0,7.7383,7.7728,7.7383,7.7641,32600.0
2009-03-02 13:10:00,9.01,9.01,8.96,8.98,45800.0,7.7641,7.7641,7.7211,7.7383,45800.0
2009-03-02 13:20:00,8.98,9.0,8.96,8.97,25300.0,7.7383,7.7555,7.7211,7.7297,25300.0
2009-03-02 13:30:00,8.97,8.98,8.94,8.96,29800.0,7.7297,7.7383,7.7038,7.7211,29800.0
2009-03-02 13:40:00,8.96,8.98,8.95,8.98,32900.0,7.7211,7.7383,7.7124,7.7383,32900.0
2009-03-02 13:50:00,8.99,9.01,8.96,9.01,21000.0,7.7469,7.7641,7.7211,7.7641,21000.0
2009-03-02 14:00:00,9.01,9.02,8.98,8.98,24400.0,7.7641,7.7728,7.7383,7.7383,24400.0
2009-03-02 14:10:00,8.99,9.01,8.99,9.0,58300.0,7.7469,7.7641,7.7469,7.7555,58300.0
2009-03-02 14:20:00,8.99,9.0,8.95,8.96,37200.0,7.7469,7.7555,7.7124,7.7211,37200.0
2009-03-02 14:30:00,8.95,9.02,8.94,9.0,21500.0,7.7124,7.7728,7.7038,7.7555,21500.0
2009-03-02 14:40:00,9.0,9.05,8.99,9.0,62000.0,7.7555,7.7986,7.7469,7.7555,62000.0
2009-03-02 14:50:00,9.0,9.03,8.96,8.98,26600.0,7.7555,7.7814,7.7211,7.7383,26600.0
2009-03-02 15:00:00,8.98,8.98,8.92,8.94,40600.0,7.7383,7.7383,7.6866,7.7038,40600.0
2009-03-02 15:10:00,8.94,8.95,8.91,8.91,51900.0,7.7038,7.7124,7.678,7.678,51900.0
2009-03-02 15:20:00,8.91,8.93,8.88,8.92,123200.0,7.678,7.6952,7.6521,7.6866,123200.0
2009-03-02 15:30:00,8.92,8.95,8.89,8.89,92200.0,7.6866,7.7124,7.6607,7.6607,92200.0
2009-03-02 15:40:00,8.9,8.92,8.86,8.86,121200.0,7.6694,7.6866,7.6349,7.6349,121200.0
2009-03-02 15:50:00,8.87,8.92,8.86,8.91,775400.0,7.6435,7.6866,7.6349,7.678,775400.0
2009-03-02 16:00:00,8.86,8.91,8.85,8.85,2600.0,7.6349,7.678,7.6263,7.6263,2600.0
2009-03-02 16:10:00,8.92,8.92,8.92,8.92,800.0,7.6866,7.6866,7.6866,7.6866,800.0
2009-03-03 09:30:00,8.96,9.12,8.95,8.95,1058300.0,7.7211,7.8589,7.7124,7.7124,1058300.0
2009-03-03 09:40:00,8.94,9.04,8.92,8.96,1158500.0,7.7038,7.79,7.6866,7.7211,1158500.0
2009-03-03 09:50:00,8.95,8.99,8.93,8.96,541300.0,7.7124,7.7469,7.6952,7.7211,541300.0
2009-03-03 10:00:00,8.95,8.97,8.85,8.85,942800.0,7.7124,7.7297,7.6263,7.6263,942800.0
2009-03-03 10:10:00,8.85,8.89,8.85,8.85,535400.0,7.6263,7.6607,7.6263,7.6263,535400.0
2009-03-03 10:20:00,8.85,8.9,8.84,8.85,273700.0,7.6263,7.6694,7.6176,7.6263,273700.0
2009-03-03 10:30:00,8.85,8.9,8.84,8.88,216800.0,7.6263,7.6694,7.6176,7.6521,216800.0
2009-03-03 10:40:00,8.88,8.91,8.86,8.9,717300.0,7.6521,7.678,7.6349,7.6694,717300.0
2009-03-03 10:50:00,8.9,8.91,8.8,8.81,97700.0,7.6694,7.678,7.5832,7.5918,97700.0
2009-03-03 11:00:00,8.8,8.82,8.72,8.79,91700.0,7.5832,7.6004,7.5142,7.5746,91700.0
2009-03-03 11:10:00,8.79,8.79,8.66,8.69,383800.0,7.5746,7.5746,7.4625,7.4884,383800.0
2009-03-03 11:20:00,8.7,8.79,8.69,8.76,317000.0,7.497,7.5746,7.4884,7.5487,317000.0
2009-03-03 11:30:00,8.75,8.76,8.69,8.69,329600.0,7.5401,7.5487,7.4884,7.4884,329600.0
2009-03-03 11:40:00,8.7,8.74,8.69,8.73,48800.0,7.497,7.5315,7.4884,7.5229,48800.0
2009-03-03 11:50:00,8.73,8.73,8.67,8.68,40500.0,7.5229,7.5229,7.4712,7.4798,40500.0
2009-03-03 12:00:00,8.68,8.72,8.68,8.72,106600.0,7.4798,7.5142,7.4798,7.5142,106600.0
2009-03-03 12:10:00,8.73,8.76,8.71,8.75,44800.0,7.5229,7.5487,7.5056,7.5401,44800.0
2009-03-03 12:20:00,8.76,8.83,8.73,8.81,32400.0,7.5487,7.609,7.5229,7.5918,32400.0
2009-03-03 12:30:00,8.8,8.8,8.76,8.76,36200.0,7.5832,7.5832,7.5487,7.5487,36200.0
2009-03-03 12:40:00,8.75,8.77,8.74,8.75,87100.0,7.5401,7.5573,7.5315,7.5401,87100.0
2009-03-03 12:50:00,8.75,8.75,8.69,8.7,44500.0,7.5401,7.5401,7.4884,7.497,44500.0
2009-03-03 13:00:00,8.7,8.71,8.66,8.67,26600.0,7.497,7.5056,7.4625,7.4712,26600.0
2009-03-03 13:10:00,8.66,8.69,8.66,8.68,44100.0,7.4625,7.4884,7.4625,7.4798,44100.0
2009-03-03 13:20:00,8.68,8.69,8.63,8.63,26200.0,7.4798,7.4884,7.4367,7.4367,26200.0
2009-03-03 13:30:00,8.63,8.64,8.58,8.59,28800.0,7.4367,7.4453,7.3936,7.4022,28800.0
2009-03-03 13:40:00,8.59,8.61,8.57,8.57,49400.0,7.4022,7.4195,7.385,7.385,49400.0
2009-03-03 13:50:00,8.57,8.66,8.57,8.64,29200.0,7.385,7.4625,7.385,7.4453,29200.0
2009-03-03 14:00:00,8.63,8.68,8.63,8.64,39100.0,7.4367,7.4798,7.4367,7.4453,39100.0
2009-03-03 14:10:00,8.63,8.66,8.61,8.61,84100.0,7.4367,7.4625,7.4195,7.4195,84100.0
2009-03-03 14:20:00,8.61,8.66,8.61,8.64,81800.0,7.4195,7.4625,7.4195,7.4453,81800.0
2009-03-03 14:30:00,8.64,8.71,8.64,8.71,288800.0,7.4453,7.5056,7.4453,7.5056,288800.0
2009-03-03 14:40:00,8.72,8.73,8.69,8.72,75500.0,7.5142,7.5229,7.4884,7.5142,75500.0
2009-03-03 14:50:00,8.72,8.77,8.7,8.75,62000.0,7.5142,7.5573,7.497,7.5401,62000.0
2009-03-03 15:00:00,8.75,8.75,8.68,8.68,126700.0,7.5401,7.5401,7.4798,7.4798,126700.0
2009-03-03 15:10:00,8.68,8.7,8.64,8.65,156300.0,7.4798,7.497,7.4453,7.4539,156300.0
2009-03-03 15:20:00,8.67,8.68,8.58,8.59,258600.0,7.4712,7.4798,7.3936,7.4022,258600.0
2009-03-03 15:30:00,8.59,8.61,8.56,8.56,190200.0,7.4022,7.4195,7.3764,7.3764,190200.0
2009-03-03 15:40:00,8.56,8.56,8.51,8.52,631700.0,7.3764,7.3764,7.3333,7.3419,631700.0
2009-03-03 15:50:00,8.52,8.66,8.51,8.65,1919000.0,7.3419,7.4625,7.3333,7.4539,1919000.0
2009-03-03 16:00:00,8.69,8.69,8.63,8.63,53000.0,7.4884,7.4884,7.4367,7.4367,53000.0
2009-03-03 16:10:00,8.52,8.52,8.52,8.52,5000.0,7.3419,7.3419,7.3419,7.3419,5000.0
2009-03-04 09:30:00,8.76,8.87,8.67,8.86,274900.0,7.5487,7.6435,7.4712,7.6349,274900.0
2009-03-04 09:40:00,8.86,8.86,8.75,8.79,263300.0,7.6349,7.6349,7.5401,7.5746,263300.0
2009-03-04 09:50:00,8.79,8.79,8.66,8.66,111000.0,7.5746,7.5746,7.4625,7.4625,111000.0
2009-03-04 10:00:00,8.66,8.75,8.66,8.7,109400.0,7.4625,7.5401,7.4625,7.497,109400.0
2009-03-04 10:10:00,8.69,8.69,8.58,8.6,430700.0,7.4884,7.4884,7.3936,7.4108,430700.0
2009-03-04 10:20:00,8.61,8.62,8.57,8.6,285700.0,7.4195,7.4281,7.385,7.4108,285700.0
2009-03-04 10:30:00,8.61,8.64,8.58,8.63,72200.0,7.4195,7.4453,7.3936,7.4367,72200.0
2009-03-04 10:40:00,8.63,8.7,8.63,8.67,56500.0,7.4367,7.497,7.4367,7.4712,56500.0
2009-03-04 10:50:00,8.67,8.71,8.62,8.64,22500.0,7.4712,7.5056,7.4281,7.4453,22500.0
2009-03-04 11:00:00,8.65,8.72,8.65,8.7,29000.0,7.4539,7.5142,7.4539,7.497,29000.0
2009-03-04 11:10:00,8.69,8.73,8.68,8.7,52300.0,7.4884,7.5229,7.4798,7.497,52300.0
2009-03-04 11:20:00,8.7,8.76,8.66,8.75,283700.0,7.497,7.5487,7.4625,7.5401,283700.0
2009-03-04 11:30:00,8.76,8.83,8.76,8.83,79100.0,7.5487,7.609,7.5487,7.609,79100.0
2009-03-04 11:40:00,8.82,8.82,8.78,8.82,151500.0,7.6004,7.6004,7.5659,7.6004,151500.0
2009-03-04 11:50:00,8.82,8.87,8.81,8.83,42400.0,7.6004,7.6435,7.5918,7.609,42400.0
2009-03-04 12:00:00,8.84,8.86,8.77,8.78,61400.0,7.6176,7.6349,7.5573,7.5659,61400.0
2009-03-04 12:10:00,8.79,8.81,8.77,8.77,59200.0,7.5746,7.5918,7.5573,7.5573,59200.0
2009-03-04 12:20:00,8.75,8.79,8.73,8.78,161600.0,7.5401,7.5746,7.5229,7.5659,161600.0
2009-03-04 12:30:00,8.79,8.81,8.77,8.81,29200.0,7.5746,7.5918,7.5573,7.5918,29200.0
2009-03-04 12:40:00,8.81,8.81,8.76,8.76,31800.0,7.5918,7.5918,7.5487,7.5487,31800.0
2009-03-04 12:50:00,8.76,8.79,8.76,8.77,13900.0,7.5487,7.5746,7.5487,7.5573,13900.0
2009-03-04 13:00:00,8.77,8.78,8.73,8.75,15000.0,7.5573,7.5659,7.5229,7.5401,15000.0
2009-03-04 13:10:00,8.76,8.78,8.74,8.77,129300.0,7.5487,7.5659,7.5315,7.5573,129300.0
2009-03-04 13:20:00,8.77,8.8,8.77,8.78,21100.0,7.5573,7.5832,7.5573,7.5659,21100.0
2009-03-04 13:30:00,8.78,8.8,8.74,8.74,20000.0,7.5659,7.5832,7.5315,7.5315,20000.0
2009-03-04 13:40:00,8.74,8.78,8.74,8.77,17800.0,7.5315,7.5659,7.5315,7.5573,17800.0
2009-03-04 13:50:00,8.78,8.78,8.74,8.74,15700.0,7.5659,7.5659,7.5315,7.5315,15700.0
2009-03-04 14:00:00,8.73,8.79,8.73,8.78,88800.0,7.5229,7.5746,7.5229,7.5659,88800.0
2009-03-04 14:10:00,8.78,8.8,8.77,8.8,20000.0,7.5659,7.5832,7.5573,7.5832,20000.0
2009-03-04 14:20:00,8.79,8.8,8.77,8.78,26900.0,7.5746,7.5832,7.5573,7.5659,26900.0
2009-03-04 14:30:00,8.78,8.8,8.76,8.79,101800.0,7.5659,7.5832,7.5487,7.5746,101800.0
2009-03-04 14:40:00,8.78,8.84,8.78,8.83,115100.0,7.5659,7.6176,7.5659,7.609,115100.0
2009-03-04 14:50:00,8.83,8.86,8.83,8.86,166400.0,7.609,7.6349,7.609,7.6349,166400.0
2009-03-04 15:00:00,8.85,8.87,8.85,8.86,44200.0,7.6263,7.6435,7.6263,7.6349,44200.0
2009-03-04 15:10:00,8.87,8.94,8.87,8.92,180000.0,7.6435,7.7038,7.6435,7.6866,180000.0
2009-03-04 15:20:00,8.92,8.93,8.87,8.92,177200.0,7.6866,7.6952,7.6435,7.6866,177200.0
2009-03-04 15:30:00,8.93,8.93,8.85,8.87,136000.0,7.6952,7.6952,7.6263,7.6435,136000.0
2009-03-04 15:40:00,8.87,8.9,8.83,8.83,119900.0,7.6435,7.6694,7.609,7.609,119900.0
2009-03-04 15:50:00,8.83,8.84,8.78,8.78,177900.0,7.609,7.6176,7.5659,7.5659,177900.0
2009-03-04 16:00:00,8.72,8.81,8.68,8.68,6200.0,7.5142,7.5918,7.4798,7.4798,6200.0
2009-03-04 16:10:00,8.68,8.68,8.68,8.68,11000.0,7.4798,7.4798,7.4798,7.4798,11000.0
2009-03-05 09:30:00,8.55,8.66,8.52,8.66,47500.0,7.3677,7.4625,7.3419,7.4625,47500.0
2009-03-05 09:40:00,8.65,8.74,8.64,8.72,221000.0,7.4539,7.5315,7.4453,7.5142,221000.0
2009-03-05 09:50:00,8.72,8.75,8.7,8.7,409100.0,7.5142,7.5401,7.497,7.497,409100.0
2009-03-05 10:00:00,8.71,8.74,8.63,8.63,338500.0,7.5056,7.5315,7.4367,7.4367,338500.0
2009-03-05 10:10:00,8.62,8.62,8.47,8.48,636100.0,7.4281,7.4281,7.2988,7.3074,636100.0
2009-03-05 10:20:00,8.48,8.52,8.46,8.51,81000.0,7.3074,7.3419,7.2902,7.3333,81000.0
2009-03-05 10:30:00,8.5,8.54,8.47,8.48,208000.0,7.3247,7.3591,7.2988,7.3074,208000.0
2009-03-05 10:40:00,8.49,8.51,8.44,8.46,90300.0,7.316,7.3333,7.273,7.2902,90300.0
2009-03-05 10:50:00,8.46,8.48,8.44,8.44,38800.0,7.2902,7.3074,7.273,7.273,38800.0
2009-03-05 11:00:00,8.43,8.45,8.42,8.43,65400.0,7.2643,7.2816,7.2557,7.2643,65400.0
2009-03-05 11:10:00,8.43,8.44,8.36,8.38,160400.0,7.2643,7.273,7.204,7.2213,160400.0
2009-03-05 11:20:00,8.37,8.38,8.36,8.36,18900.0,7.2126,7.2213,7.204,7.204,18900.0
2009-03-05 11:30:00,8.36,8.38,8.35,8.38,20300.0,7.204,7.2213,7.1954,7.2213,20300.0
2009-03-05 11:40:00,8.38,8.4,8.37,8.4,48000.0,7.2213,7.2385,7.2126,7.2385,48000.0
2009-03-05 11:50:00,8.4,8.4,8.36,8.37,41800.0,7.2385,7.2385,7.204,7.2126,41800.0
2009-03-05 12:00:00,8.37,8.38,8.36,8.36,37800.0,7.2126,7.2213,7.204,7.204,37800.0
2009-03-05 12:10:00,8.35,8.36,8.34,8.36,33400.0,7.1954,7.204,7.1868,7.204,33400.0
2009-03-05 12:20:00,8.36,8.4,8.36,8.4,29200.0,7.204,7.2385,7.204,7.2385,29200.0
2009-03-05 12:30:00,8.4,8.41,8.39,8.41,27600.0,7.2385,7.2471,7.2299,7.2471,27600.0
2009-03-05 12:40:00,8.41,8.43,8.41,8.42,83300.0,7.2471,7.2643,7.2471,7.2557,83300.0
2009-03-05 12:50:00,8.43,8.44,8.42,8.42,197600.0,7.2643,7.273,7.2557,7.2557,197600.0
2009-03-05 13:00:00,8.42,8.47,8.42,8.47,40000.0,7.2557,7.2988,7.2557,7.2988,40000.0
2009-03-05 13:10:00,8.47,8.59,8.47,8.58,619500.0,7.2988,7.4022,7.2988,7.3936,619500.0
2009-03-05 13:20:00,8.58,8.58,8.5,8.53,468200.0,7.3936,7.3936,7.3247,7.3505,468200.0
2009-03-05 13:30:00,8.53,8.56,8.52,8.55,604700.0,7.3505,7.3764,7.3419,7.3677,604700.0
2009-03-05 13:40:00,8.55,8.58,8.5,8.5,77800.0,7.3677,7.3936,7.3247,7.3247,77800.0
2009-03-05 13:50:00,8.5,8.56,8.48,8.55,691800.0,7.3247,7.3764,7.3074,7.3677,691800.0
2009-03-05 14:00:00,8.54,8.54,8.45,8.46,139500.0,7.3591,7.3591,7.2816,7.2902,139500.0
2009-03-05 14:10:00,8.46,8.46,8.43,8.45,37700.0,7.2902,7.2902,7.2643,7.2816,37700.0
2009-03-05 14:20:00,8.45,8.45,8.39,8.39,47900.0,7.2816,7.2816,7.2299,7.2299,47900.0
2009-03-05 14:30:00,8.4,8.45,8.39,8.44,27000.0,7.2385,7.2816,7.2299,7.273,27000.0
2009-03-05 14:40:00,8.43,8.45,8.41,8.43,25500.0,7.2643,7.2816,7.2471,7.2643,25500.0
2009-03-05 14:50:00,8.42,8.45,8.4,8.41,47500.0,7.2557,7.2816,7.2385,7.2471,47500.0
2009-03-05 15:00:00,8.4,8.47,8.4,8.45,115000.0,7.2385,7.2988,7.2385,7.2816,115000.0
2009-03-05 15:10:00,8.45,8.51,8.45,8.48,44500.0,7.2816,7.3333,7.2816,7.3074,44500.0
2009-03-05 15:20:00,8.49,8.49,8.42,8.42,148900.0,7.316,7.316,7.2557,7.2557,148900.0
2009-03-05 15:30:00,8.42,8.43,8.37,8.37,274400.0,7.2557,7.2643,7.2126,7.2126,274400.0
2009-03-05 15:40:00,8.37,8.41,8.36,8.41,163400.0,7.2126,7.2471,7.204,7.2471,163400.0
2009-03-05 15:50:00,8.41,8.44,8.39,8.44,391300.0,7.2471,7.273,7.2299,7.273,391300.0
2009-03-05 16:00:00,8.44,8.44,8.44,8.44,300.0,7.273,7.273,7.273,7.273,300.0
2009-03-05 16:10:00,8.44,8.44,8.44,8.44,0.0,7.273,7.273,7.273,7.273,0.0
2009-03-06 09:30:00,8.47,8.54,8.39,8.49,167800.0,7.2988,7.3591,7.2299,7.316,167800.0
2009-03-06 09:40:00,8.49,8.59,8.49,8.52,149200.0,7.316,7.4022,7.316,7.3419,149200.0
2009-03-06 09:50:00,8.52,8.55,8.38,8.38,280900.0,7.3419,7.3677,7.2213,7.2213,280900.0
2009-03-06 10:00:00,8.38,8.39,8.32,8.33,330200.0,7.2213,7.2299,7.1696,7.1782,330200.0
2009-03-06 10:10:00,8.32,8.34,8.28,8.3,421600.0,7.1696,7.1868,7.1351,7.1523,421600.0
2009-03-06 10:20:00,8.31,8.31,8.27,8.3,102700.0,7.1609,7.1609,7.1265,7.1523,102700.0
2009-03-06 10:30:00,8.3,8.31,8.25,8.29,205500.0,7.1523,7.1609,7.1092,7.1437,205500.0
2009-03-06 10:40:00,8.29,8.34,8.29,8.29,605900.0,7.1437,7.1868,7.1437,7.1437,605900.0
2009-03-06 10:50:00,8.28,8.28,8.2,8.23,207300.0,7.1351,7.1351,7.0661,7.092,207300.0
2009-03-06 11:00:00,8.24,8.27,8.21,8.27,118100.0,7.1006,7.1265,7.0748,7.1265,118100.0
2009-03-06 11:10:00,8.26,8.31,8.25,8.26,494600.0,7.1178,7.1609,7.1092,7.1178,494600.0
2009-03-06 11:20:00,8.27,8.28,8.24,8.26,94700.0,7.1265,7.1351,7.1006,7.1178,94700.0
2009-03-06 11:30:00,8.27,8.35,8.27,8.33,488200.0,7.1265,7.1954,7.1265,7.1782,488200.0
2009-03-06 11:40:00,8.32,8.33,8.24,8.27,273100.0,7.1696,7.1782,7.1006,7.1265,273100.0
2009-03-06 11:50:00,8.27,8.32,8.27,8.3,123700.0,7.1265,7.1696,7.1265,7.1523,123700.0
2009-03-06 12:00:00,8.3,8.33,8.29,8.32,63800.0,7.1523,7.1782,7.1437,7.1696,63800.0
2009-03-06 12:10:00,8.31,8.32,8.26,8.27,82900.0,7.1609,7.1696,7.1178,7.1265,82900.0
2009-03-06 12:20:00,8.28,8.29,8.23,8.26,70000.0,7.1351,7.1437,7.092,7.1178,70000.0
2009-03-06 12:30:00,8.26,8.26,8.23,8.26,67100.0,7.1178,7.1178,7.092,7.1178,67100.0
2009-03-06 12:40:00,8.25,8.25,8.2,8.2,75900.0,7.1092,7.1092,7.0661,7.0661,75900.0
2009-03-06 12:50:00,8.2,8.26,8.2,8.26,79900.0,7.0661,7.1178,7.0661,7.1178,79900.0
2009-03-06 13:00:00,8.25,8.26,8.23,8.23,191800.0,7.1092,7.1178,7.092,7.092,191800.0
2009-03-06 13:10:00,8.23,8.23,8.16,8.19,27000.0,7.092,7.092,7.0317,7.0575,27000.0
2009-03-06 13:20:00,8.19,8.2,8.18,8.2,35600.0,7.0575,7.0661,7.0489,7.0661,35600.0
2009-03-06 13:30:00,8.2,8.2,8.15,8.18,38100.0,7.0661,7.0661,7.0231,7.0489,38100.0
2009-03-06 13:40:00,8.17,8.18,8.14,8.17,25700.0,7.0403,7.0489,7.0144,7.0403,25700.0
2009-03-06 13:50:00,8.15,8.19,8.15,8.18,35400.0,7.0231,7.0575,7.0231,7.0489,35400.0
2009-03-06 14:00:00,8.2,8.24,8.2,8.24,39300.0,7.0661,7.1006,7.0661,7.1006,39300.0
2009-03-06 14:10:00,8.24,8.24,8.18,8.19,17200.0,7.1006,7.1006,7.0489,7.0575,17200.0
2009-03-06 14:20:00,8.18,8.21,8.17,8.21,28000.0,7.0489,7.0748,7.0403,7.0748,28000.0
2009-03-06 14:30:00,8.21,8.21,8.16,8.18,26500.0,7.0748,7.0748,7.0317,7.0489,26500.0
2009-03-06 14:40:00,8.16,8.17,8.12,8.13,23500.0,7.0317,7.0403,6.9972,7.0058,23500.0
2009-03-06 14:50:00,8.12,8.13,8.1,8.1,63500.0,6.9972,7.0058,6.98,6.98,63500.0
2009-03-06 15:00:00,8.1,8.1,8.05,8.05,416200.0,6.98,6.98,6.9369,6.9369,416200.0
2009-03-06 15:10:00,8.05,8.1,8.05,8.09,263700.0,6.9369,6.98,6.9369,6.9714,263700.0
2009-03-06 15:20:00,8.08,8.08,8.05,8.06,93500.0,6.9627,6.9627,6.9369,6.9455,93500.0
2009-03-06 15:30:00,8.05,8.1,8.05,8.1,58200.0,6.9369,6.98,6.9369,6.98,58200.0
2009-03-06 15:40:00,8.1,8.22,8.09,8.16,262700.0,6.98,7.0834,6.9714,7.0317,262700.0
2009-03-06 15:50:00,8.16,8.25,8.15,8.25,375600.0,7.0317,7.1092,7.0231,7.1092,375600.0
2009-03-06 16:00:00,8.26,8.26,8.26,8.26,100.0,7.1178,7.1178,7.1178,7.1178,100.0
2009-03-06 16:10:00,8.26,8.26,8.26,8.26,0.0,7.1178,7.1178,7.1178,7.1178,0.0
2009-03-09 09:30:00,8.0,8.25,8.0,8.24,320900.0,6.8938,7.1092,6.8938,7.1006,320900.0
2009-03-09 09:40:00,8.23,8.35,8.21,8.35,289500.0,7.092,7.1954,7.0748,7.1954,289500.0
2009-03-09 09:50:00,8.35,8.39,8.34,8.36,102000.0,7.1954,7.2299,7.1868,7.204,102000.0
2009-03-09 10:00:00,8.36,8.6,8.36,8.54,87000.0,7.204,7.4108,7.204,7.3591,87000.0
2009-03-09 10:10:00,8.55,8.6,8.53,8.56,177600.0,7.3677,7.4108,7.3505,7.3764,177600.0
2009-03-09 10:20:00,8.55,8.56,8.51,8.52,154300.0,7.3677,7.3764,7.3333,7.3419,154300.0
2009-03-09 10:30:00,8.52,8.57,8.5,8.52,86100.0,7.3419,7.385,7.3247,7.3419,86100.0
2009-03-09 10:40:00,8.52,8.59,8.51,8.56,61000.0,7.3419,7.4022,7.3333,7.3764,61000.0
2009-03-09 10:50:00,8.55,8.59,8.51,8.51,28600.0,7.3677,7.4022,7.3333,7.3333,28600.0
2009-03-09 11:00:00,8.51,8.53,8.48,8.49,158900.0,7.3333,7.3505,7.3074,7.316,158900.0
2009-03-09 11:10:00,8.49,8.54,8.49,8.52,52800.0,7.316,7.3591,7.316,7.3419,52800.0
2009-03-09 11:20:00,8.52,8.58,8.5,8.57,146400.0,7.3419,7.3936,7.3247,7.385,146400.0
2009-03-09 11:30:00,8.57,8.59,8.52,8.53,85400.0,7.385,7.4022,7.3419,7.3505,85400.0
2009-03-09 11:40:00,8.52,8.52,8.48,8.48,333900.0,7.3419,7.3419,7.3074,7.3074,333900.0
2009-03-09 11:50:00,8.49,8.5,8.37,8.39,783100.0,7.316,7.3247,7.2126,7.2299,783100.0
2009-03-09 12:00:00,8.39,8.4,8.35,8.39,406600.0,7.2299,7.2385,7.1954,7.2299,406600.0
2009-03-09 12:10:00,8.39,8.43,8.39,8.43,309200.0,7.2299,7.2643,7.2299,7.2643,309200.0
2009-03-09 12:20:00,8.44,8.48,8.4,8.4,24000.0,7.273,7.3074,7.2385,7.2385,24000.0
2009-03-09 12:30:00,8.41,8.43,8.39,8.39,13700.0,7.2471,7.2643,7.2299,7.2299,13700.0
2009-03-09 12:40:00,8.39,8.39,8.33,8.35,615900.0,7.2299,7.2299,7.1782,7.1954,615900.0
2009-03-09 12:50:00,8.34,8.39,8.34,8.37,126100.0,7.1868,7.2299,7.1868,7.2126,126100.0
2009-03-09 13:00:00,8.37,8.37,8.28,8.3,381100.0,7.2126,7.2126,7.1351,7.1523,381100.0
2009-03-09 13:10:00,8.29,8.33,8.28,8.33,130600.0,7.1437,7.1782,7.1351,7.1782,130600.0
2009-03-09 13:20:00,8.33,8.34,8.31,8.33,42200.0,7.1782,7.1868,7.1609,7.1782,42200.0
2009-03-09 13:30:00,8.33,8.36,8.31,8.34,17200.0,7.1782,7.204,7.1609,7.1868,17200.0
2009-03-09 13:40:00,8.34,8.36,8.31,8.33,256500.0,7.1868,7.204,7.1609,7.1782,256500.0
2009-03-09 13:50:00,8.34,8.37,8.32,8.33,97100.0,7.1868,7.2126,7.1696,7.1782,97100.0
2009-03-09 14:00:00,8.34,8.4,8.31,8.39,50100.0,7.1868,7.2385,7.1609,7.2299,50100.0
2009-03-09 14:10:00,8.39,8.4,8.35,8.36,15600.0,7.2299,7.2385,7.1954,7.204,15600.0
2009-03-09 14:20:00,8.36,8.36,8.32,8.34,18400.0,7.204,7.204,7.1696,7.1868,18400.0
2009-03-09 14:30:00,8.34,8.34,8.25,8.28,756400.0,7.1868,7.1868,7.1092,7.1351,756400.0
2009-03-09 14:40:00,8.29,8.33,8.27,8.32,40100.0,7.1437,7.1782,7.1265,7.1696,40100.0
2009-03-09 14:50:00,8.31,8.32,8.28,8.29,191300.0,7.1609,7.1696,7.1351,7.1437,191300.0
2009-03-09 15:00:00,8.29,8.31,8.26,8.27,121700.0,7.1437,7.1609,7.1178,7.1265,121700.0
2009-03-09 15:10:00,8.27,8.27,8.23,8.24,111900.0,7.1265,7.1265,7.092,7.1006,111900.0
2009-03-09 15:20:00,8.23,8.27,8.22,8.25,62100.0,7.092,7.1265,7.0834,7.1092,62100.0
2009-03-09 15:30:00,8.26,8.28,8.22,8.24,128000.0,7.1178,7.1351,7.0834,7.1006,128000.0
2009-03-09 15:40:00,8.23,8.25,8.2,8.2,374700.0,7.092,7.1092,7.0661,7.0661,374700.0
2009-03-09 15:50:00,8.2,8.24,8.19,8.23,653600.0,7.0661,7.1006,7.0575,7.092,653600.0
2009-03-09 16:00:00,8.22,8.23,8.22,8.23,26200.0,7.0834,7.092,7.0834,7.092,26200.0
2009-03-09 16:10:00,8.23,8.23,8.23,8.23,0.0,7.092,7.092,7.092,7.092,0.0
2009-03-10 09:30:00,8.58,8.65,8.49,8.62,308200.0,7.3936,7.4539,7.316,7.4281,308200.0
2009-03-10 09:40:00,8.63,8.68,8.59,8.68,652700.0,7.4367,7.4798,7.4022,7.4798,652700.0
2009-03-10 09:50:00,8.69,8.84,8.69,8.82,416300.0,7.4884,7.6176,7.4884,7.6004,416300.0
2009-03-10 10:00:00,8.83,8.99,8.82,8.99,430700.0,7.609,7.7469,7.6004,7.7469,430700.0
2009-03-10 10:10:00,8.98,9.15,8.98,9.12,987500.0,7.7383,7.8848,7.7383,7.8589,987500.0
2009-03-10 10:20:00,9.13,9.13,8.98,9.0,317500.0,7.8675,7.8675,7.7383,7.7555,317500.0
2009-03-10 10:30:00,9.0,9.0,8.94,8.98,127500.0,7.7555,7.7555,7.7038,7.7383,127500.0
2009-03-10 10:40:00,8.99,9.02,8.98,9.01,35900.0,7.7469,7.7728,7.7383,7.7641,35900.0
2009-03-10 10:50:00,9.0,9.03,8.97,8.97,21700.0,7.7555,7.7814,7.7297,7.7297,21700.0
2009-03-10 11:00:00,8.97,8.98,8.96,8.97,21200.0,7.7297,7.7383,7.7211,7.7297,21200.0
2009-03-10 11:10:00,8.97,9.0,8.94,8.99,104800.0,7.7297,7.7555,7.7038,7.7469,104800.0
2009-03-10 11:20:00,8.99,9.04,8.98,9.03,80200.0,7.7469,7.79,7.7383,7.7814,80200.0
2009-03-10 11:30:00,9.03,9.06,9.03,9.04,111700.0,7.7814,7.8072,7.7814,7.79,111700.0
2009-03-10 11:40:00,9.03,9.04,9.02,9.03,43100.0,7.7814,7.79,7.7728,7.7814,43100.0
2009-03-10 11:50:00,9.03,9.13,9.03,9.12,115100.0,7.7814,7.8675,7.7814,7.8589,115100.0
2009-03-10 12:00:00,9.13,9.23,9.13,9.18,111900.0,7.8675,7.9537,7.8675,7.9106,111900.0
2009-03-10 12:10:00,9.18,9.19,9.17,9.17,43000.0,7.9106,7.9193,7.902,7.902,43000.0
2009-03-10 12:20:00,9.17,9.18,9.15,9.16,32500.0,7.902,7.9106,7.8848,7.8934,32500.0
2009-03-10 12:30:00,9.16,9.2,9.16,9.19,35500.0,7.8934,7.9279,7.8934,7.9193,35500.0
2009-03-10 12:40:00,9.19,9.2,9.18,9.18,55000.0,7.9193,7.9279,7.9106,7.9106,55000.0
2009-03-10 12:50:00,9.18,9.18,9.13,9.13,52500.0,7.9106,7.9106,7.8675,7.8675,52500.0
2009-03-10 13:00:00,9.14,9.16,9.13,9.15,78200.0,7.8762,7.8934,7.8675,7.8848,78200.0
2009-03-10 13:10:00,9.16,9.18,9.15,9.17,27800.0,7.8934,7.9106,7.8848,7.902,27800.0
2009-03-10 13:20:00,9.18,9.18,9.15,9.17,42900.0,7.9106,7.9106,7.8848,7.902,42900.0
2009-03-10 13:30:00,9.17,9.22,9.16,9.21,41900.0,7.902,7.9451,7.8934,7.9365,41900.0
2009-03-10 13:40:00,9.21,9.25,9.2,9.22,99000.0,7.9365,7.971,7.9279,7.9451,99000.0
2009-03-10 13:50:00,9.23,9.23,9.19,9.21,38800.0,7.9537,7.9537,7.9193,7.9365,38800.0
2009-03-10 14:00:00,9.21,9.22,9.19,9.2,60700.0,7.9365,7.9451,7.9193,7.9279,60700.0
2009-03-10 14:10:00,9.2,9.21,9.14,9.17,99900.0,7.9279,7.9365,7.8762,7.902,99900.0
2009-03-10 14:20:00,9.17,9.17,9.13,9.14,116600.0,7.902,7.902,7.8675,7.8762,116600.0
2009-03-10 14:30:00,9.14,9.17,9.13,9.15,70300.0,7.8762,7.902,7.8675,7.8848,70300.0
2009-03-10 14:40:00,9.15,9.17,9.09,9.09,57400.0,7.8848,7.902,7.8331,7.8331,57400.0
2009-03-10 14:50:00,9.09,9.17,9.09,9.17,555700.0,7.8331,7.902,7.8331,7.902,555700.0
2009-03-10 15:00:00,9.18,9.22,9.16,9.2,242600.0,7.9106,7.9451,7.8934,7.9279,242600.0
2009-03-10 15:10:00,9.2,9.21,9.15,9.16,197300.0,7.9279,7.9365,7.8848,7.8934,197300.0
2009-03-10 15:20:00,9.17,9.22,9.16,9.21,122000.0,7.902,7.9451,7.8934,7.9365,122000.0
2009-03-10 15:30:00,9.21,9.23,9.19,9.21,228900.0,7.9365,7.9537,7.9193,7.9365,228900.0
2009-03-10 15:40:00,9.21,9.24,9.19,9.2,176400.0,7.9365,7.9623,7.9193,7.9279,176400.0
2009-03-10 15:50:00,9.2,9.24,9.18,9.2,684300.0,7.9279,7.9623,7.9106,7.9279,684300.0
2009-03-10 16:00:00,9.14,9.14,9.14,9.14,50000.0,7.8762,7.8762,7.8762,7.8762,50000.0
2009-03-10 16:10:00,9.14,9.14,9.14,9.14,0.0,7.8762,7.8762,7.8762,7.8762,0.0
2009-03-11 09:30:00,9.27,9.43,9.25,9.37,604800.0,7.9882,8.1261,7.971,8.0744,604800.0
2009-03-11 09:40:00,9.38,9.51,9.34,9.48,816100.0,8.083,8.195,8.0485,8.1692,816100.0
2009-03-11 09:50:00,9.49,9.53,9.44,9.45,476900.0,8.1778,8.2122,8.1347,8.1433,476900.0
2009-03-11 10:00:00,9.46,9.46,9.39,9.4,217800.0,8.1519,8.1519,8.0916,8.1002,217800.0
2009-03-11 10:10:00,9.39,9.42,9.36,9.37,88800.0,8.0916,8.1174,8.0657,8.0744,88800.0
2009-03-11 10:20:00,9.37,9.46,9.37,9.46,424000.0,8.0744,8.1519,8.0744,8.1519,424000.0
2009-03-11 10:30:00,9.47,9.47,9.4,9.41,159900.0,8.1605,8.1605,8.1002,8.1088,159900.0
2009-03-11 10:40:00,9.41,9.43,9.33,9.35,146300.0,8.1088,8.1261,8.0399,8.0571,146300.0
2009-03-11 10:50:00,9.36,9.41,9.36,9.37,194900.0,8.0657,8.1088,8.0657,8.0744,194900.0
2009-03-11 11:00:00,9.37,9.41,9.35,9.41,424000.0,8.0744,8.1088,8.0571,8.1088,424000.0
2009-03-11 11:10:00,9.42,9.42,9.37,9.37,206300.0,8.1174,8.1174,8.0744,8.0744,206300.0
2009-03-11 11:20:00,9.36,9.37,9.31,9.33,182500.0,8.0657,8.0744,8.0227,8.0399,182500.0
2009-03-11 11:30:00,9.33,9.33,9.25,9.29,156800.0,8.0399,8.0399,7.971,8.0054,156800.0
2009-03-11 11:40:00,9.28,9.3,9.23,9.25,132100.0,7.9968,8.014,7.9537,7.971,132100.0
2009-03-11 11:50:00,9.24,9.33,9.24,9.3,320600.0,7.9623,8.0399,7.9623,8.014,320600.0
2009-03-11 12:00:00,9.31,9.32,9.28,9.28,32700.0,8.0227,8.0313,7.9968,7.9968,32700.0
2009-03-11 12:10:00,9.3,9.31,9.3,9.3,7600.0,8.014,8.0227,8.014,8.014,7600.0
2009-03-11 12:20:00,9.28,9.35,9.26,9.32,810900.0,7.9968,8.0571,7.9796,8.0313,810900.0
2009-03-11 12:30:00,9.32,9.37,9.29,9.29,418700.0,8.0313,8.0744,8.0054,8.0054,418700.0
2009-03-11 12:40:00,9.28,9.31,9.28,9.3,170200.0,7.9968,8.0227,7.9968,8.014,170200.0
2009-03-11 12:50:00,9.3,9.32,9.27,9.27,236200.0,8.014,8.0313,7.9882,7.9882,236200.0
2009-03-11 13:00:00,9.26,9.29,9.25,9.26,131800.0,7.9796,8.0054,7.971,7.9796,131800.0
2009-03-11 13:10:00,9.26,9.3,9.26,9.3,85800.0,7.9796,8.014,7.9796,8.014,85800.0
2009-03-11 13:20:00,9.29,9.3,9.25,9.26,155100.0,8.0054,8.014,7.971,7.9796,155100.0
2009-03-11 13:30:00,9.27,9.32,9.26,9.32,148200.0,7.9882,8.0313,7.9796,8.0313,148200.0
2009-03-11 13:40:00,9.32,9.33,9.29,9.3,407500.0,8.0313,8.0399,8.0054,8.014,407500.0
2009-03-11 13:50:00,9.3,9.3,9.24,9.28,96600.0,8.014,8.014,7.9623,7.9968,96600.0
2009-03-11 14:00:00,9.28,9.31,9.22,9.22,159900.0,7.9968,8.0227,7.9451,7.9451,159900.0
2009-03-11 14:10:00,9.21,9.22,9.12,9.14,269700.0,7.9365,7.9451,7.8589,7.8762,269700.0
2009-03-11 14:20:00,9.14,9.16,9.12,9.13,244500.0,7.8762,7.8934,7.8589,7.8675,244500.0
2009-03-11 14:30:00,9.13,9.18,9.13,9.16,353100.0,7.8675,7.9106,7.8675,7.8934,353100.0
2009-03-11 14:40:00,9.17,9.27,9.16,9.25,407900.0,7.902,7.9882,7.8934,7.971,407900.0
2009-03-11 14:50:00,9.26,9.26,9.19,9.19,196600.0,7.9796,7.9796,7.9193,7.9193,196600.0
2009-03-11 15:00:00,9.19,9.26,9.19,9.26,213800.0,7.9193,7.9796,7.9193,7.9796,213800.0
2009-03-11 15:10:00,9.25,9.3,9.25,9.3,237300.0,7.971,8.014,7.971,8.014,237300.0
2009-03-11 15:20:00,9.3,9.35,9.29,9.31,264600.0,8.014,8.0571,8.0054,8.0227,264600.0
2009-03-11 15:30:00,9.32,9.38,9.3,9.37,242100.0,8.0313,8.083,8.014,8.0744,242100.0
2009-03-11 15:40:00,9.38,9.38,9.31,9.33,577000.0,8.083,8.083,8.0227,8.0399,577000.0
2009-03-11 15:50:00,9.33,9.34,9.28,9.28,1145500.0,8.0399,8.0485,7.9968,7.9968,1145500.0
2009-03-11 16:00:00,9.28,9.28,9.28,9.28,100.0,7.9968,7.9968,7.9968,7.9968,100.0
2009-03-11 16:10:00,9.28,9.28,9.28,9.28,0.0,7.9968,7.9968,7.9968,7.9968,0.0
2009-03-12 09:30:00,9.24,9.31,9.12,9.15,74500.0,7.9623,8.0227,7.8589,7.8848,74500.0
2009-03-12 09:40:00,9.13,9.15,9.02,9.08,303200.0,7.8675,7.8848,7.7728,7.8245,303200.0
2009-03-12 09:50:00,9.08,9.2,9.08,9.2,355000.0,7.8245,7.9279,7.8245,7.9279,355000.0
2009-03-12 10:00:00,9.21,9.29,9.19,9.29,95500.0,7.9365,8.0054,7.9193,8.0054,95500.0
2009-03-12 10:10:00,9.28,9.33,9.26,9.3,166900.0,7.9968,8.0399,7.9796,8.014,166900.0
2009-03-12 10:20:00,9.3,9.45,9.3,9.35,417100.0,8.014,8.1433,8.014,8.0571,417100.0
2009-03-12 10:30:00,9.36,9.4,9.27,9.27,167500.0,8.0657,8.1002,7.9882,7.9882,167500.0
2009-03-12 10:40:00,9.28,9.41,9.27,9.38,132300.0,7.9968,8.1088,7.9882,8.083,132300.0
2009-03-12 10:50:00,9.38,9.4,9.36,9.37,134600.0,8.083,8.1002,8.0657,8.0744,134600.0
2009-03-12 11:00:00,9.37,9.4,9.37,9.4,214000.0,8.0744,8.1002,8.0744,8.1002,214000.0
2009-03-12 11:10:00,9.4,9.45,9.38,9.44,288200.0,8.1002,8.1433,8.083,8.1347,288200.0
2009-03-12 11:20:00,9.45,9.45,9.39,9.41,213400.0,8.1433,8.1433,8.0916,8.1088,213400.0
2009-03-12 11:30:00,9.41,9.41,9.35,9.37,114700.0,8.1088,8.1088,8.0571,8.0744,114700.0
2009-03-12 11:40:00,9.37,9.44,9.37,9.42,45900.0,8.0744,8.1347,8.0744,8.1174,45900.0
2009-03-12 11:50:00,9.42,9.46,9.4,9.42,168100.0,8.1174,8.1519,8.1002,8.1174,168100.0
2009-03-12 12:00:00,9.43,9.49,9.43,9.47,84100.0,8.1261,8.1778,8.1261,8.1605,84100.0
2009-03-12 12:10:00,9.47,9.51,9.45,9.5,260200.0,8.1605,8.195,8.1433,8.1864,260200.0
2009-03-12 12:20:00,9.5,9.52,9.48,9.5,105500.0,8.1864,8.2036,8.1692,8.1864,105500.0
2009-03-12 12:30:00,9.5,9.55,9.49,9.53,183400.0,8.1864,8.2295,8.1778,8.2122,183400.0
2009-03-12 12:40:00,9.53,9.57,9.52,9.57,130400.0,8.2122,8.2467,8.2036,8.2467,130400.0
2009-03-12 12:50:00,9.57,9.62,9.55,9.62,159000.0,8.2467,8.2898,8.2295,8.2898,159000.0
2009-03-12 13:00:00,9.62,9.64,9.61,9.63,181600.0,8.2898,8.307,8.2812,8.2984,181600.0
2009-03-12 13:10:00,9.64,9.66,9.62,9.64,292600.0,8.307,8.3243,8.2898,8.307,292600.0
2009-03-12 13:20:00,9.63,9.64,9.58,9.58,249900.0,8.2984,8.307,8.2553,8.2553,249900.0
2009-03-12 13:30:00,9.58,9.59,9.57,9.59,63600.0,8.2553,8.2639,8.2467,8.2639,63600.0
2009-03-12 13:40:00,9.59,9.63,9.59,9.63,50700.0,8.2639,8.2984,8.2639,8.2984,50700.0
2009-03-12 13:50:00,9.63,9.66,9.62,9.64,53400.0,8.2984,8.3243,8.2898,8.307,53400.0
2009-03-12 14:00:00,9.64,9.66,9.62,9.63,86100.0,8.307,8.3243,8.2898,8.2984,86100.0
2009-03-12 14:10:00,9.64,9.73,9.64,9.72,113900.0,8.307,8.3846,8.307,8.376,113900.0
2009-03-12 14:20:00,9.72,9.77,9.72,9.76,644800.0,8.376,8.4191,8.376,8.4104,644800.0
2009-03-12 14:30:00,9.76,9.81,9.75,9.79,791700.0,8.4104,8.4535,8.4018,8.4363,791700.0
2009-03-12 14:40:00,9.8,9.89,9.8,9.89,697200.0,8.4449,8.5225,8.4449,8.5225,697200.0
2009-03-12 14:50:00,9.89,9.92,9.85,9.87,120200.0,8.5225,8.5483,8.488,8.5052,120200.0
2009-03-12 15:00:00,9.86,9.87,9.83,9.86,261700.0,8.4966,8.5052,8.4708,8.4966,261700.0
2009-03-12 15:10:00,9.87,9.93,9.86,9.91,351500.0,8.5052,8.5569,8.4966,8.5397,351500.0
2009-03-12 15:20:00,9.91,9.92,9.86,9.89,396900.0,8.5397,8.5483,8.4966,8.5225,396900.0
2009-03-12 15:30:00,9.88,9.9,9.87,9.9,465800.0,8.5138,8.5311,8.5052,8.5311,465800.0
2009-03-12 15:40:00,9.9,9.98,9.9,9.96,527700.0,8.5311,8.6,8.5311,8.5828,527700.0
2009-03-12 15:50:00,9.96,9.97,9.89,9.91,1343100.0,8.5828,8.5914,8.5225,8.5397,1343100.0
2009-03-13 09:30:00,10.11,10.11,9.82,9.88,211300.0,8.712,8.712,8.4621,8.5138,211300.0
2009-03-13 09:40:00,9.87,9.88,9.73,9.84,257100.0,8.5052,8.5138,8.3846,8.4794,257100.0
2009-03-13 09:50:00,9.84,10.02,9.81,10.02,431300.0,8.4794,8.6345,8.4535,8.6345,431300.0
2009-03-13 10:00:00,10.01,10.12,9.94,10.08,243000.0,8.6259,8.7207,8.5655,8.6862,243000.0
2009-03-13 10:10:00,10.07,10.12,10.03,10.03,109700.0,8.6776,8.7207,8.6431,8.6431,109700.0
2009-03-13 10:20:00,10.02,10.07,9.78,9.79,972900.0,8.6345,8.6776,8.4277,8.4363,972900.0
2009-03-13 10:30:00,9.79,9.86,9.77,9.86,565700.0,8.4363,8.4966,8.4191,8.4966,565700.0
2009-03-13 10:40:00,9.86,9.98,9.86,9.96,545000.0,8.4966,8.6,8.4966,8.5828,545000.0
2009-03-13 10:50:00,9.96,9.96,9.85,9.89,291400.0,8.5828,8.5828,8.488,8.5225,291400.0
2009-03-13 11:00:00,9.89,9.91,9.81,9.83,71100.0,8.5225,8.5397,8.4535,8.4708,71100.0
2009-03-13 11:10:00,9.83,9.87,9.79,9.85,337500.0,8.4708,8.5052,8.4363,8.488,337500.0
2009-03-13 11:20:00,9.85,9.86,9.81,9.82,147900.0,8.488,8.4966,8.4535,8.4621,147900.0
2009-03-13 11:30:00,9.82,9.82,9.74,9.78,196900.0,8.4621,8.4621,8.3932,8.4277,196900.0
2009-03-13 11:40:00,9.78,9.78,9.72,9.75,192500.0,8.4277,8.4277,8.376,8.4018,192500.0
2009-03-13 11:50:00,9.74,9.75,9.67,9.72,272200.0,8.3932,8.4018,8.3329,8.376,272200.0
2009-03-13 12:00:00,9.72,9.75,9.71,9.73,49200.0,8.376,8.4018,8.3673,8.3846,49200.0
2009-03-13 12:10:00,9.72,9.72,9.65,9.65,70800.0,8.376,8.376,8.3156,8.3156,70800.0
2009-03-13 12:20:00,9.65,9.69,9.63,9.66,56700.0,8.3156,8.3501,8.2984,8.3243,56700.0
2009-03-13 12:30:00,9.66,9.67,9.58,9.59,1177500.0,8.3243,8.3329,8.2553,8.2639,1177500.0
2009-03-13 12:40:00,9.59,9.68,9.58,9.68,187000.0,8.2639,8.3415,8.2553,8.3415,187000.0
2009-03-13 12:50:00,9.67,9.72,9.67,9.72,131600.0,8.3329,8.376,8.3329,8.376,131600.0
2009-03-13 13:00:00,9.72,9.72,9.7,9.71,72900.0,8.376,8.376,8.3587,8.3673,72900.0
2009-03-13 13:10:00,9.71,9.82,9.71,9.82,103200.0,8.3673,8.4621,8.3673,8.4621,103200.0
2009-03-13 13:20:00,9.82,9.85,9.8,9.83,133300.0,8.4621,8.488,8.4449,8.4708,133300.0
2009-03-13 13:30:00,9.83,9.83,9.82,9.82,92100.0,8.4708,8.4708,8.4621,8.4621,92100.0
2009-03-13 13:40:00,9.82,9.85,9.82,9.84,57200.0,8.4621,8.488,8.4621,8.4794,57200.0
2009-03-13 13:50:00,9.85,9.88,9.85,9.88,70000.0,8.488,8.5138,8.488,8.5138,70000.0
2009-03-13 14:00:00,9.88,9.89,9.86,9.89,73400.0,8.5138,8.5225,8.4966,8.5225,73400.0
2009-03-13 14:10:00,9.89,9.89,9.82,9.83,36900.0,8.5225,8.5225,8.4621,8.4708,36900.0
2009-03-13 14:20:00,9.82,9.84,9.82,9.84,75600.0,8.4621,8.4794,8.4621,8.4794,75600.0
2009-03-13 14:30:00,9.85,9.9,9.85,9.88,50300.0,8.488,8.5311,8.488,8.5138,50300.0
2009-03-13 14:40:00,9.88,9.9,9.87,9.89,49900.0,8.5138,8.5311,8.5052,8.5225,49900.0
2009-03-13 14:50:00,9.9,9.9,9.81,9.82,44800.0,8.5311,8.5311,8.4535,8.4621,44800.0
2009-03-13 15:00:00,9.81,9.86,9.81,9.86,19500.0,8.4535,8.4966,8.4535,8.4966,19500.0
2009-03-13 15:10:00,9.86,9.91,9.85,9.89,84600.0,8.4966,8.5397,8.488,8.5225,84600.0
2009-03-13 15:20:00,9.9,9.94,9.9,9.91,58000.0,8.5311,8.5655,8.5311,8.5397,58000.0
2009-03-13 15:30:00,9.92,9.93,9.87,9.9,116000.0,8.5483,8.5569,8.5052,8.5311,116000.0
2009-03-13 15:40:00,9.9,9.93,9.88,9.88,132700.0,8.5311,8.5569,8.5138,8.5138,132700.0
2009-03-13 15:50:00,9.89,9.92,9.87,9.89,409700.0,8.5225,8.5483,8.5052,8.5225,409700.0
2009-03-16 09:30:00,10.0,10.08,9.9,10.0,144700.0,8.6172,8.6862,8.5311,8.6172,144700.0
2009-03-16 09:40:00,9.99,10.03,9.97,9.99,136300.0,8.6086,8.6431,8.5914,8.6086,136300.0
2009-03-16 09:50:00,9.98,10.03,9.92,9.99,90800.0,8.6,8.6431,8.5483,8.6086,90800.0
2009-03-16 10:00:00,10.0,10.01,9.93,9.97,74200.0,8.6172,8.6259,8.5569,8.5914,74200.0
2009-03-16 10:10:00,9.97,9.97,9.93,9.93,60900.0,8.5914,8.5914,8.5569,8.5569,60900.0
2009-03-16 10:20:00,9.93,9.94,9.9,9.91,315800.0,8.5569,8.5655,8.5311,8.5397,315800.0
2009-03-16 10:30:00,9.91,9.98,9.91,9.97,286500.0,8.5397,8.6,8.5397,8.5914,286500.0
2009-03-16 10:40:00,9.97,9.97,9.92,9.96,232300.0,8.5914,8.5914,8.5483,8.5828,232300.0
2009-03-16 10:50:00,9.96,9.97,9.92,9.92,72400.0,8.5828,8.5914,8.5483,8.5483,72400.0
2009-03-16 11:00:00,9.93,9.98,9.93,9.96,46800.0,8.5569,8.6,8.5569,8.5828,46800.0
2009-03-16 11:10:00,9.95,10.02,9.94,10.01,212500.0,8.5742,8.6345,8.5655,8.6259,212500.0
2009-03-16 11:20:00,10.01,10.05,9.98,10.03,193200.0,8.6259,8.6603,8.6,8.6431,193200.0
2009-03-16 11:30:00,10.03,10.05,10.02,10.03,212900.0,8.6431,8.6603,8.6345,8.6431,212900.0
2009-03-16 11:40:00,10.02,10.03,10.0,10.01,208200.0,8.6345,8.6431,8.6172,8.6259,208200.0
2009-03-16 11:50:00,10.02,10.03,10.0,10.0,88600.0,8.6345,8.6431,8.6172,8.6172,88600.0
2009-03-16 12:00:00,10.0,10.02,9.99,10.01,202000.0,8.6172,8.6345,8.6086,8.6259,202000.0
2009-03-16 12:10:00,10.0,10.02,9.98,10.01,174100.0,8.6172,8.6345,8.6,8.6259,174100.0
2009-03-16 12:20:00,10.0,10.02,10.0,10.01,60200.0,8.6172,8.6345,8.6172,8.6259,60200.0
2009-03-16 12:30:00,10.02,10.07,10.02,10.06,141200.0,8.6345,8.6776,8.6345,8.669,141200.0
2009-03-16 12:40:00,10.06,10.07,10.05,10.05,177500.0,8.669,8.6776,8.6603,8.6603,177500.0
2009-03-16 12:50:00,10.06,10.08,10.05,10.07,209700.0,8.669,8.6862,8.6603,8.6776,209700.0
2009-03-16 13:00:00,10.07,10.08,10.02,10.04,95500.0,8.6776,8.6862,8.6345,8.6517,95500.0
2009-03-16 13:10:00,10.04,10.05,10.02,10.03,68700.0,8.6517,8.6603,8.6345,8.6431,68700.0
2009-03-16 13:20:00,10.03,10.03,9.99,10.0,83900.0,8.6431,8.6431,8.6086,8.6172,83900.0
2009-03-16 13:30:00,10.01,10.03,9.99,10.03,29000.0,8.6259,8.6431,8.6086,8.6431,29000.0
2009-03-16 13:40:00,10.02,10.04,10.0,10.04,274600.0,8.6345,8.6517,8.6172,8.6517,274600.0
2009-03-16 13:50:00,10.03,10.04,9.97,9.98,92300.0,8.6431,8.6517,8.5914,8.6,92300.0
2009-03-16 14:00:00,9.98,9.98,9.95,9.96,39800.0,8.6,8.6,8.5742,8.5828,39800.0
2009-03-16 14:10:00,9.95,9.96,9.94,9.96,26400.0,8.5742,8.5828,8.5655,8.5828,26400.0
2009-03-16 14:20:00,9.95,9.95,9.9,9.92,50400.0,8.5742,8.5742,8.5311,8.5483,50400.0
2009-03-16 14:30:00,9.93,9.93,9.84,9.85,906800.0,8.5569,8.5569,8.4794,8.488,906800.0
2009-03-16 14:40:00,9.86,9.92,9.86,9.91,59300.0,8.4966,8.5483,8.4966,8.5397,59300.0
2009-03-16 14:50:00,9.92,9.92,9.78,9.78,342100.0,8.5483,8.5483,8.4277,8.4277,342100.0
2009-03-16 15:00:00,9.78,9.8,9.72,9.75,684400.0,8.4277,8.4449,8.376,8.4018,684400.0
2009-03-16 15:10:00,9.75,9.75,9.67,9.7,416600.0,8.4018,8.4018,8.3329,8.3587,416600.0
2009-03-16 15:20:00,9.69,9.7,9.59,9.64,921400.0,8.3501,8.3587,8.2639,8.307,921400.0
2009-03-16 15:30:00,9.65,9.69,9.57,9.57,422000.0,8.3156,8.3501,8.2467,8.2467,422000.0
2009-03-16 15:40:00,9.57,9.59,9.53,9.54,1975600.0,8.2467,8.2639,8.2122,8.2209,1975600.0
2009-03-16 15:50:00,9.54,9.57,9.51,9.56,2088500.0,8.2209,8.2467,8.195,8.2381,2088500.0
2009-03-17 09:30:00,9.73,9.76,9.57,9.57,212700.0,8.3846,8.4104,8.2467,8.2467,212700.0
2009-03-17 09:40:00,9.57,9.59,9.46,9.56,167000.0,8.2467,8.2639,8.1519,8.2381,167000.0
2009-03-17 09:50:00,9.58,9.7,9.57,9.62,345400.0,8.2553,8.3587,8.2467,8.2898,345400.0
2009-03-17 10:00:00,9.62,9.75,9.62,9.72,389900.0,8.2898,8.4018,8.2898,8.376,389900.0
2009-03-17 10:10:00,9.72,9.79,9.71,9.72,212900.0,8.376,8.4363,8.3673,8.376,212900.0
2009-03-17 10:20:00,9.72,9.79,9.72,9.75,179300.0,8.376,8.4363,8.376,8.4018,179300.0
2009-03-17 10:30:00,9.73,9.82,9.73,9.79,164800.0,8.3846,8.4621,8.3846,8.4363,164800.0
2009-03-17 10:40:00,9.8,9.92,9.79,9.91,181200.0,8.4449,8.5483,8.4363,8.5397,181200.0
2009-03-17 10:50:00,9.91,9.93,9.89,9.9,175400.0,8.5397,8.5569,8.5225,8.5311,175400.0
2009-03-17 11:00:00,9.89,9.89,9.81,9.87,224300.0,8.5225,8.5225,8.4535,8.5052,224300.0
2009-03-17 11:10:00,9.87,9.87,9.79,9.8,100100.0,8.5052,8.5052,8.4363,8.4449,100100.0
2009-03-17 11:20:00,9.8,9.83,9.77,9.79,252500.0,8.4449,8.4708,8.4191,8.4363,252500.0
2009-03-17 11:30:00,9.79,9.81,9.76,9.78,128600.0,8.4363,8.4535,8.4104,8.4277,128600.0
2009-03-17 11:40:00,9.77,9.84,9.77,9.82,100300.0,8.4191,8.4794,8.4191,8.4621,100300.0
2009-03-17 11:50:00,9.82,9.85,9.82,9.84,86800.0,8.4621,8.488,8.4621,8.4794,86800.0
2009-03-17 12:00:00,9.85,9.86,9.83,9.84,61100.0,8.488,8.4966,8.4708,8.4794,61100.0
2009-03-17 12:10:00,9.83,9.85,9.81,9.85,181000.0,8.4708,8.488,8.4535,8.488,181000.0
2009-03-17 12:20:00,9.85,9.92,9.85,9.89,119300.0,8.488,8.5483,8.488,8.5225,119300.0
2009-03-17 12:30:00,9.89,9.94,9.86,9.94,99000.0,8.5225,8.5655,8.4966,8.5655,99000.0
2009-03-17 12:40:00,9.94,10.0,9.94,9.99,616700.0,8.5655,8.6172,8.5655,8.6086,616700.0
2009-03-17 12:50:00,9.99,10.0,9.97,9.99,259400.0,8.6086,8.6172,8.5914,8.6086,259400.0
2009-03-17 13:00:00,9.99,10.01,9.96,9.96,171100.0,8.6086,8.6259,8.5828,8.5828,171100.0
2009-03-17 13:10:00,9.96,9.99,9.95,9.96,67500.0,8.5828,8.6086,8.5742,8.5828,67500.0
2009-03-17 13:20:00,9.96,10.0,9.95,9.97,84700.0,8.5828,8.6172,8.5742,8.5914,84700.0
2009-03-17 13:30:00,9.97,10.01,9.97,9.98,34800.0,8.5914,8.6259,8.5914,8.6,34800.0
2009-03-17 13:40:00,9.98,9.99,9.92,9.93,139600.0,8.6,8.6086,8.5483,8.5569,139600.0
2009-03-17 13:50:00,9.92,9.92,9.84,9.86,103900.0,8.5483,8.5483,8.4794,8.4966,103900.0
2009-03-17 14:00:00,9.87,9.87,9.83,9.86,278300.0,8.5052,8.5052,8.4708,8.4966,278300.0
2009-03-17 14:10:00,9.85,9.92,9.84,9.91,579600.0,8.488,8.5483,8.4794,8.5397,579600.0
2009-03-17 14:20:00,9.91,9.92,9.81,9.81,139900.0,8.5397,8.5483,8.4535,8.4535,139900.0
2009-03-17 14:30:00,9.82,9.86,9.8,9.86,44100.0,8.4621,8.4966,8.4449,8.4966,44100.0
2009-03-17 14:40:00,9.86,9.92,9.85,9.92,34700.0,8.4966,8.5483,8.488,8.5483,34700.0
2009-03-17 14:50:00,9.92,9.95,9.91,9.91,37700.0,8.5483,8.5742,8.5397,8.5397,37700.0
2009-03-17 15:00:00,9.91,10.02,9.91,10.01,71900.0,8.5397,8.6345,8.5397,8.6259,71900.0
2009-03-17 15:10:00,10.02,10.02,9.95,9.96,133200.0,8.6345,8.6345,8.5742,8.5828,133200.0
2009-03-17 15:20:00,9.96,10.0,9.95,9.96,116500.0,8.5828,8.6172,8.5742,8.5828,116500.0
2009-03-17 15:30:00,9.96,9.97,9.91,9.96,279000.0,8.5828,8.5914,8.5397,8.5828,279000.0
2009-03-17 15:40:00,9.96,10.03,9.95,10.03,393000.0,8.5828,8.6431,8.5742,8.6431,393000.0
2009-03-17 15:50:00,10.03,10.04,9.99,10.03,307700.0,8.6431,8.6517,8.6086,8.6431,307700.0
2009-03-18 09:30:00,9.94,10.0,9.87,9.9,110400.0,8.5655,8.6172,8.5052,8.5311,110400.0
2009-03-18 09:40:00,9.9,9.99,9.85,9.91,175200.0,8.5311,8.6086,8.488,8.5397,175200.0
2009-03-18 09:50:00,9.91,9.92,9.82,9.86,195500.0,8.5397,8.5483,8.4621,8.4966,195500.0
2009-03-18 10:00:00,9.87,9.88,9.76,9.76,338700.0,8.5052,8.5138,8.4104,8.4104,338700.0
2009-03-18 10:10:00,9.77,9.77,9.71,9.73,456000.0,8.4191,8.4191,8.3673,8.3846,456000.0
2009-03-18 10:20:00,9.73,9.74,9.68,9.72,484000.0,8.3846,8.3932,8.3415,8.376,484000.0
2009-03-18 10:30:00,9.71,9.72,9.63,9.65,533000.0,8.3673,8.376,8.2984,8.3156,533000.0
2009-03-18 10:40:00,9.65,9.74,9.65,9.74,308800.0,8.3156,8.3932,8.3156,8.3932,308800.0
2009-03-18 10:50:00,9.73,9.83,9.73,9.83,49600.0,8.3846,8.4708,8.3846,8.4708,49600.0
2009-03-18 11:00:00,9.83,9.85,9.8,9.83,96000.0,8.4708,8.488,8.4449,8.4708,96000.0
2009-03-18 11:10:00,9.83,9.84,9.8,9.81,26700.0,8.4708,8.4794,8.4449,8.4535,26700.0
2009-03-18 11:20:00,9.8,9.82,9.76,9.79,44000.0,8.4449,8.4621,8.4104,8.4363,44000.0
2009-03-18 11:30:00,9.8,9.82,9.75,9.76,41200.0,8.4449,8.4621,8.4018,8.4104,41200.0
2009-03-18 11:40:00,9.77,9.84,9.77,9.82,69400.0,8.4191,8.4794,8.4191,8.4621,69400.0
2009-03-18 11:50:00,9.82,9.9,9.82,9.9,243100.0,8.4621,8.5311,8.4621,8.5311,243100.0
2009-03-18 12:00:00,9.91,9.96,9.91,9.96,163300.0,8.5397,8.5828,8.5397,8.5828,163300.0
2009-03-18 12:10:00,9.95,10.02,9.94,10.02,315500.0,8.5742,8.6345,8.5655,8.6345,315500.0
2009-03-18 12:20:00,10.02,10.04,9.99,9.99,978200.0,8.6345,8.6517,8.6086,8.6086,978200.0
2009-03-18 12:30:00,10.0,10.0,9.89,9.9,487900.0,8.6172,8.6172,8.5225,8.5311,487900.0
2009-03-18 12:40:00,9.9,10.01,9.9,10.0,245500.0,8.5311,8.6259,8.5311,8.6172,245500.0
2009-03-18 12:50:00,10.0,10.09,9.98,10.08,559900.0,8.6172,8.6948,8.6,8.6862,559900.0
2009-03-18 13:00:00,10.07,10.07,10.02,10.05,205200.0,8.6776,8.6776,8.6345,8.6603,205200.0
2009-03-18 13:10:00,10.05,10.07,10.01,10.01,121100.0,8.6603,8.6776,8.6259,8.6259,121100.0
2009-03-18 13:20:00,10.01,10.06,10.01,10.03,78500.0,8.6259,8.669,8.6259,8.6431,78500.0
2009-03-18 13:30:00,10.03,10.09,10.03,10.08,139000.0,8.6431,8.6948,8.6431,8.6862,139000.0
2009-03-18 13:40:00,10.09,10.17,10.08,10.13,367800.0,8.6948,8.7637,8.6862,8.7293,367800.0
2009-03-18 13:50:00,10.13,10.16,10.1,10.13,51700.0,8.7293,8.7551,8.7034,8.7293,51700.0
2009-03-18 14:00:00,10.12,10.19,10.11,10.18,337400.0,8.7207,8.781,8.712,8.7724,337400.0
2009-03-18 14:10:00,10.18,10.43,10.16,10.31,1404600.0,8.7724,8.9878,8.7551,8.8844,1404600.0
2009-03-18 14:20:00,10.31,10.56,10.3,10.52,1839800.0,8.8844,9.0998,8.8758,9.0653,1839800.0
2009-03-18 14:30:00,10.55,10.67,10.55,10.56,2436800.0,9.0912,9.1946,9.0912,9.0998,2436800.0
2009-03-18 14:40:00,10.56,10.82,10.53,10.82,2824200.0,9.0998,9.3239,9.074,9.3239,2824200.0
2009-03-18 14:50:00,10.82,10.97,10.8,10.93,1781800.0,9.3239,9.4531,9.3066,9.4187,1781800.0
2009-03-18 15:00:00,10.94,10.94,10.78,10.82,1187000.0,9.4273,9.4273,9.2894,9.3239,1187000.0
2009-03-18 15:10:00,10.81,10.85,10.68,10.7,735500.0,9.3152,9.3497,9.2032,9.2205,735500.0
2009-03-18 15:20:00,10.69,10.69,10.52,10.6,781100.0,9.2118,9.2118,9.0653,9.1343,781100.0
2009-03-18 15:30:00,10.6,10.62,10.46,10.56,809200.0,9.1343,9.1515,9.0136,9.0998,809200.0
2009-03-18 15:40:00,10.55,10.62,10.52,10.58,1450100.0,9.0912,9.1515,9.0653,9.117,1450100.0
2009-03-18 15:50:00,10.58,10.73,10.57,10.68,1710300.0,9.117,9.2463,9.1084,9.2032,1710300.0
2009-03-19 09:30:00,11.05,11.1,10.77,10.81,687200.0,9.5221,9.5651,9.2808,9.3152,687200.0
2009-03-19 09:40:00,10.81,10.91,10.79,10.86,549500.0,9.3152,9.4014,9.298,9.3583,549500.0
2009-03-19 09:50:00,10.85,10.86,10.62,10.62,571200.0,9.3497,9.3583,9.1515,9.1515,571200.0
2009-03-19 10:00:00,10.62,10.65,10.49,10.49,978600.0,9.1515,9.1774,9.0395,9.0395,978600.0
2009-03-19 10:10:00,10.49,10.72,10.43,10.72,1176900.0,9.0395,9.2377,8.9878,9.2377,1176900.0
2009-03-19 10:20:00,10.71,10.74,10.58,10.59,692400.0,9.2291,9.2549,9.117,9.1257,692400.0
2009-03-19 10:30:00,10.59,10.68,10.54,10.68,463200.0,9.1257,9.2032,9.0826,9.2032,463200.0
2009-03-19 10:40:00,10.68,10.72,10.67,10.69,622700.0,9.2032,9.2377,9.1946,9.2118,622700.0
2009-03-19 10:50:00,10.69,10.69,10.6,10.63,364000.0,9.2118,9.2118,9.1343,9.1601,364000.0
2009-03-19 11:00:00,10.63,10.71,10.62,10.62,359700.0,9.1601,9.2291,9.1515,9.1515,359700.0
2009-03-19 11:10:00,10.62,10.62,10.52,10.57,299200.0,9.1515,9.1515,9.0653,9.1084,299200.0
2009-03-19 11:20:00,10.57,10.6,10.5,10.5,107300.0,9.1084,9.1343,9.0481,9.0481,107300.0
2009-03-19 11:30:00,10.5,10.55,10.5,10.54,86000.0,9.0481,9.0912,9.0481,9.0826,86000.0
2009-03-19 11:40:00,10.53,10.53,10.44,10.48,371200.0,9.074,9.074,8.9964,9.0309,371200.0
2009-03-19 11:50:00,10.48,10.55,10.43,10.49,132600.0,9.0309,9.0912,8.9878,9.0395,132600.0
2009-03-19 12:00:00,10.49,10.51,10.47,10.48,177600.0,9.0395,9.0567,9.0223,9.0309,177600.0
2009-03-19 12:10:00,10.48,10.51,10.44,10.45,66400.0,9.0309,9.0567,8.9964,9.005,66400.0
2009-03-19 12:20:00,10.44,10.46,10.4,10.45,174400.0,8.9964,9.0136,8.9619,9.005,174400.0
2009-03-19 12:30:00,10.45,10.48,10.43,10.48,38800.0,9.005,9.0309,8.9878,9.0309,38800.0
2009-03-19 12:40:00,10.47,10.47,10.43,10.44,393800.0,9.0223,9.0223,8.9878,8.9964,393800.0
2009-03-19 12:50:00,10.43,10.44,10.39,10.41,441700.0,8.9878,8.9964,8.9533,8.9706,441700.0
2009-03-19 13:00:00,10.41,10.43,10.38,10.39,73900.0,8.9706,8.9878,8.9447,8.9533,73900.0
2009-03-19 13:10:00,10.38,10.45,10.37,10.45,58100.0,8.9447,9.005,8.9361,9.005,58100.0
2009-03-19 13:20:00,10.44,10.56,10.44,10.56,640800.0,8.9964,9.0998,8.9964,9.0998,640800.0
2009-03-19 13:30:00,10.56,10.57,10.47,10.51,97500.0,9.0998,9.1084,9.0223,9.0567,97500.0
2009-03-19 13:40:00,10.51,10.54,10.5,10.54,37700.0,9.0567,9.0826,9.0481,9.0826,37700.0
2009-03-19 13:50:00,10.54,10.56,10.52,10.53,48800.0,9.0826,9.0998,9.0653,9.074,48800.0
2009-03-19 14:00:00,10.54,10.61,10.53,10.58,70400.0,9.0826,9.1429,9.074,9.117,70400.0
2009-03-19 14:10:00,10.58,10.58,10.52,10.54,34400.0,9.117,9.117,9.0653,9.0826,34400.0
2009-03-19 14:20:00,10.54,10.57,10.5,10.57,34200.0,9.0826,9.1084,9.0481,9.1084,34200.0
2009-03-19 14:30:00,10.56,10.57,10.51,10.53,46800.0,9.0998,9.1084,9.0567,9.074,46800.0
2009-03-19 14:40:00,10.53,10.53,10.45,10.46,90800.0,9.074,9.074,9.005,9.0136,90800.0
2009-03-19 14:50:00,10.45,10.46,10.4,10.45,151200.0,9.005,9.0136,8.9619,9.005,151200.0
2009-03-19 15:00:00,10.44,10.52,10.43,10.45,80000.0,8.9964,9.0653,8.9878,9.005,80000.0
2009-03-19 15:10:00,10.45,10.49,10.42,10.46,34100.0,9.005,9.0395,8.9792,9.0136,34100.0
2009-03-19 15:20:00,10.46,10.46,10.41,10.44,49200.0,9.0136,9.0136,8.9706,8.9964,49200.0
2009-03-19 15:30:00,10.43,10.5,10.42,10.43,85200.0,8.9878,9.0481,8.9792,8.9878,85200.0
2009-03-19 15:40:00,10.42,10.44,10.4,10.43,423400.0,8.9792,8.9964,8.9619,8.9878,423400.0
2009-03-19 15:50:00,10.43,10.43,10.36,10.37,700100.0,8.9878,8.9878,8.9275,8.9361,700100.0
2009-03-20 09:30:00,10.48,10.48,10.24,10.24,251400.0,9.075,9.075,8.8672,8.8672,251400.0
2009-03-20 09:40:00,10.24,10.28,10.17,10.27,610700.0,8.8672,8.9018,8.8066,8.8932,610700.0
2009-03-20 09:50:00,10.27,10.34,10.18,10.19,416500.0,8.8932,8.9538,8.8152,8.8239,416500.0
2009-03-20 10:00:00,10.2,10.22,10.14,10.19,168000.0,8.8326,8.8499,8.7806,8.8239,168000.0
2009-03-20 10:10:00,10.2,10.22,10.16,10.18,59100.0,8.8326,8.8499,8.7979,8.8152,59100.0
2009-03-20 10:20:00,10.17,10.24,10.15,10.23,128500.0,8.8066,8.8672,8.7893,8.8585,128500.0
2009-03-20 10:30:00,10.22,10.23,10.09,10.09,362700.0,8.8499,8.8585,8.7373,8.7373,362700.0
2009-03-20 10:40:00,10.09,10.12,10.06,10.09,260900.0,8.7373,8.7633,8.7113,8.7373,260900.0
2009-03-20 10:50:00,10.09,10.09,10.05,10.08,349100.0,8.7373,8.7373,8.7027,8.7286,349100.0
2009-03-20 11:00:00,10.08,10.1,10.06,10.08,91700.0,8.7286,8.746,8.7113,8.7286,91700.0
2009-03-20 11:10:00,10.09,10.09,10.01,10.03,211100.0,8.7373,8.7373,8.668,8.6853,211100.0
2009-03-20 11:20:00,10.03,10.03,9.96,9.99,126100.0,8.6853,8.6853,8.6247,8.6507,126100.0
2009-03-20 11:30:00,9.99,10.05,9.98,10.04,58700.0,8.6507,8.7027,8.642,8.694,58700.0
2009-03-20 11:40:00,10.04,10.06,10.02,10.04,133300.0,8.694,8.7113,8.6767,8.694,133300.0
2009-03-20 11:50:00,10.04,10.06,10.02,10.03,66300.0,8.694,8.7113,8.6767,8.6853,66300.0
2009-03-20 12:00:00,10.03,10.04,10.01,10.04,31800.0,8.6853,8.694,8.668,8.694,31800.0
2009-03-20 12:10:00,10.04,10.07,10.03,10.07,79200.0,8.694,8.72,8.6853,8.72,79200.0
2009-03-20 12:20:00,10.07,10.07,10.03,10.05,20800.0,8.72,8.72,8.6853,8.7027,20800.0
2009-03-20 12:30:00,10.05,10.09,10.04,10.07,36800.0,8.7027,8.7373,8.694,8.72,36800.0
2009-03-20 12:40:00,10.06,10.07,10.04,10.04,46100.0,8.7113,8.72,8.694,8.694,46100.0
2009-03-20 12:50:00,10.03,10.03,9.98,10.02,133900.0,8.6853,8.6853,8.642,8.6767,133900.0
2009-03-20 13:00:00,10.02,10.02,9.97,9.98,30800.0,8.6767,8.6767,8.6334,8.642,30800.0
2009-03-20 13:10:00,9.97,9.98,9.97,9.97,21400.0,8.6334,8.642,8.6334,8.6334,21400.0
2009-03-20 13:20:00,9.97,9.97,9.92,9.93,162100.0,8.6334,8.6334,8.5901,8.5987,162100.0
2009-03-20 13:30:00,9.93,9.95,9.9,9.9,271800.0,8.5987,8.6161,8.5728,8.5728,271800.0
2009-03-20 13:40:00,9.89,9.89,9.8,9.82,931000.0,8.5641,8.5641,8.4862,8.5035,931000.0
2009-03-20 13:50:00,9.83,9.85,9.81,9.82,211900.0,8.5122,8.5295,8.4948,8.5035,211900.0
2009-03-20 14:00:00,9.82,9.83,9.72,9.75,1209800.0,8.5035,8.5122,8.4169,8.4429,1209800.0
2009-03-20 14:10:00,9.75,9.81,9.73,9.79,612100.0,8.4429,8.4948,8.4256,8.4775,612100.0
2009-03-20 14:20:00,9.79,9.85,9.79,9.85,184700.0,8.4775,8.5295,8.4775,8.5295,184700.0
2009-03-20 14:30:00,9.85,9.88,9.84,9.87,217100.0,8.5295,8.5555,8.5208,8.5468,217100.0
2009-03-20 14:40:00,9.86,9.86,9.82,9.86,62100.0,8.5381,8.5381,8.5035,8.5381,62100.0
2009-03-20 14:50:00,9.85,9.9,9.84,9.88,95500.0,8.5295,8.5728,8.5208,8.5555,95500.0
2009-03-20 15:00:00,9.89,10.0,9.89,9.93,164500.0,8.5641,8.6594,8.5641,8.5987,164500.0
2009-03-20 15:10:00,9.94,9.97,9.93,9.94,82400.0,8.6074,8.6334,8.5987,8.6074,82400.0
2009-03-20 15:20:00,9.94,9.99,9.9,9.95,423400.0,8.6074,8.6507,8.5728,8.6161,423400.0
2009-03-20 15:30:00,9.96,9.99,9.91,9.91,396600.0,8.6247,8.6507,8.5814,8.5814,396600.0
2009-03-20 15:40:00,9.92,9.94,9.87,9.87,483800.0,8.5901,8.6074,8.5468,8.5468,483800.0
2009-03-20 15:50:00,9.88,9.88,9.84,9.87,707300.0,8.5555,8.5555,8.5208,8.5468,707300.0
2009-03-23 09:30:00,10.28,10.28,10.01,10.12,350600.0,8.9018,8.9018,8.668,8.7633,350600.0
2009-03-23 09:40:00,10.13,10.23,10.1,10.13,1057800.0,8.7719,8.8585,8.746,8.7719,1057800.0
2009-03-23 09:50:00,10.13,10.19,10.09,10.19,188900.0,8.7719,8.8239,8.7373,8.8239,188900.0
2009-03-23 10:00:00,10.2,10.43,10.2,10.36,1930400.0,8.8326,9.0317,8.8326,8.9711,1930400.0
2009-03-23 10:10:00,10.35,10.53,10.31,10.5,1348400.0,8.9624,9.1183,8.9278,9.0923,1348400.0
2009-03-23 10:20:00,10.51,10.52,10.39,10.4,222800.0,9.101,9.1096,8.9971,9.0057,222800.0
2009-03-23 10:30:00,10.41,10.44,10.36,10.37,762300.0,9.0144,9.0404,8.9711,8.9798,762300.0
2009-03-23 10:40:00,10.37,10.38,10.28,10.3,580700.0,8.9798,8.9884,8.9018,8.9191,580700.0
2009-03-23 10:50:00,10.3,10.43,10.3,10.43,203600.0,8.9191,9.0317,8.9191,9.0317,203600.0
2009-03-23 11:00:00,10.43,10.45,10.42,10.43,95700.0,9.0317,9.049,9.0231,9.0317,95700.0
2009-03-23 11:10:00,10.44,10.45,10.41,10.45,99100.0,9.0404,9.049,9.0144,9.049,99100.0
2009-03-23 11:20:00,10.45,10.46,10.42,10.42,199800.0,9.049,9.0577,9.0231,9.0231,199800.0
2009-03-23 11:30:00,10.43,10.47,10.42,10.43,103300.0,9.0317,9.0664,9.0231,9.0317,103300.0
2009-03-23 11:40:00,10.42,10.48,10.42,10.46,78300.0,9.0231,9.075,9.0231,9.0577,78300.0
2009-03-23 11:50:00,10.47,10.58,10.47,10.56,264900.0,9.0664,9.1616,9.0664,9.1443,264900.0
2009-03-23 12:00:00,10.56,10.61,10.54,10.61,547100.0,9.1443,9.1876,9.127,9.1876,547100.0
2009-03-23 12:10:00,10.61,10.62,10.58,10.58,408300.0,9.1876,9.1962,9.1616,9.1616,408300.0
2009-03-23 12:20:00,10.58,10.58,10.54,10.57,121200.0,9.1616,9.1616,9.127,9.1529,121200.0
2009-03-23 12:30:00,10.57,10.59,10.56,10.57,137400.0,9.1529,9.1703,9.1443,9.1529,137400.0
2009-03-23 12:40:00,10.57,10.57,10.52,10.53,38000.0,9.1529,9.1529,9.1096,9.1183,38000.0
2009-03-23 12:50:00,10.53,10.54,10.51,10.52,186200.0,9.1183,9.127,9.101,9.1096,186200.0
2009-03-23 13:00:00,10.51,10.51,10.46,10.5,125200.0,9.101,9.101,9.0577,9.0923,125200.0
2009-03-23 13:10:00,10.51,10.6,10.51,10.56,238800.0,9.101,9.1789,9.101,9.1443,238800.0
2009-03-23 13:20:00,10.57,10.58,10.46,10.48,127700.0,9.1529,9.1616,9.0577,9.075,127700.0
2009-03-23 13:30:00,10.49,10.5,10.44,10.46,92500.0,9.0837,9.0923,9.0404,9.0577,92500.0
2009-03-23 13:40:00,10.46,10.51,10.45,10.51,112300.0,9.0577,9.101,9.049,9.101,112300.0
2009-03-23 13:50:00,10.5,10.51,10.46,10.47,50800.0,9.0923,9.101,9.0577,9.0664,50800.0
2009-03-23 14:00:00,10.49,10.53,10.49,10.51,80600.0,9.0837,9.1183,9.0837,9.101,80600.0
2009-03-23 14:10:00,10.52,10.52,10.47,10.49,72300.0,9.1096,9.1096,9.0664,9.0837,72300.0
2009-03-23 14:20:00,10.49,10.54,10.49,10.54,58200.0,9.0837,9.127,9.0837,9.127,58200.0
2009-03-23 14:30:00,10.53,10.59,10.53,10.58,154700.0,9.1183,9.1703,9.1183,9.1616,154700.0
2009-03-23 14:40:00,10.59,10.63,10.55,10.63,252700.0,9.1703,9.2049,9.1356,9.2049,252700.0
2009-03-23 14:50:00,10.63,10.71,10.62,10.71,327500.0,9.2049,9.2742,9.1962,9.2742,327500.0
2009-03-23 15:00:00,10.7,10.76,10.67,10.74,1264600.0,9.2655,9.3175,9.2395,9.3002,1264600.0
2009-03-23 15:10:00,10.73,10.82,10.73,10.81,571700.0,9.2915,9.3694,9.2915,9.3608,571700.0
2009-03-23 15:20:00,10.81,10.81,10.76,10.79,311600.0,9.3608,9.3608,9.3175,9.3435,311600.0
2009-03-23 15:30:00,10.8,10.85,10.78,10.82,853700.0,9.3521,9.3954,9.3348,9.3694,853700.0
2009-03-23 15:40:00,10.82,10.87,10.81,10.87,660600.0,9.3694,9.4127,9.3608,9.4127,660600.0
2009-03-23 15:50:00,10.88,10.92,10.87,10.9,984100.0,9.4214,9.456,9.4127,9.4387,984100.0
2009-03-24 09:30:00,10.86,10.86,10.73,10.85,245700.0,9.4041,9.4041,9.2915,9.3954,245700.0
2009-03-24 09:40:00,10.84,10.91,10.79,10.89,210800.0,9.3867,9.4474,9.3435,9.43,210800.0
2009-03-24 09:50:00,10.89,10.97,10.88,10.91,677700.0,9.43,9.4993,9.4214,9.4474,677700.0
2009-03-24 10:00:00,10.92,11.03,10.91,11.01,566700.0,9.456,9.5513,9.4474,9.534,566700.0
2009-03-24 10:10:00,11.01,11.04,10.93,10.93,275700.0,9.534,9.5599,9.4647,9.4647,275700.0
2009-03-24 10:20:00,10.93,10.94,10.85,10.85,226100.0,9.4647,9.4733,9.3954,9.3954,226100.0
2009-03-24 10:30:00,10.85,10.86,10.79,10.8,207300.0,9.3954,9.4041,9.3435,9.3521,207300.0
2009-03-24 10:40:00,10.81,10.85,10.77,10.8,135200.0,9.3608,9.3954,9.3261,9.3521,135200.0
2009-03-24 10:50:00,10.8,10.86,10.8,10.84,121800.0,9.3521,9.4041,9.3521,9.3867,121800.0
2009-03-24 11:00:00,10.83,10.85,10.79,10.84,131300.0,9.3781,9.3954,9.3435,9.3867,131300.0
2009-03-24 11:10:00,10.84,10.86,10.82,10.85,83900.0,9.3867,9.4041,9.3694,9.3954,83900.0
2009-03-24 11:20:00,10.85,10.97,10.85,10.94,115000.0,9.3954,9.4993,9.3954,9.4733,115000.0
2009-03-24 11:30:00,10.95,11.0,10.93,11.0,190400.0,9.482,9.5253,9.4647,9.5253,190400.0
2009-03-24 11:40:00,11.0,11.01,10.89,10.91,323200.0,9.5253,9.534,9.43,9.4474,323200.0
2009-03-24 11:50:00,10.91,10.94,10.86,10.87,102700.0,9.4474,9.4733,9.4041,9.4127,102700.0
2009-03-24 12:00:00,10.86,10.86,10.83,10.83,119500.0,9.4041,9.4041,9.3781,9.3781,119500.0
2009-03-24 12:10:00,10.82,10.86,10.81,10.85,42800.0,9.3694,9.4041,9.3608,9.3954,42800.0
2009-03-24 12:20:00,10.85,10.87,10.84,10.87,78900.0,9.3954,9.4127,9.3867,9.4127,78900.0
2009-03-24 12:30:00,10.87,10.89,10.84,10.84,110500.0,9.4127,9.43,9.3867,9.3867,110500.0
2009-03-24 12:40:00,10.84,10.9,10.84,10.9,80300.0,9.3867,9.4387,9.3867,9.4387,80300.0
2009-03-24 12:50:00,10.9,10.97,10.9,10.95,158100.0,9.4387,9.4993,9.4387,9.482,158100.0
2009-03-24 13:00:00,10.96,10.96,10.92,10.95,110900.0,9.4907,9.4907,9.456,9.482,110900.0
2009-03-24 13:10:00,10.96,11.01,10.93,10.99,96400.0,9.4907,9.534,9.4647,9.5166,96400.0
2009-03-24 13:20:00,11.0,11.02,10.99,11.01,67400.0,9.5253,9.5426,9.5166,9.534,67400.0
2009-03-24 13:30:00,11.0,11.01,10.95,10.97,120400.0,9.5253,9.534,9.482,9.4993,120400.0
2009-03-24 13:40:00,10.98,11.0,10.95,10.96,144200.0,9.508,9.5253,9.482,9.4907,144200.0
2009-03-24 13:50:00,10.96,10.98,10.94,10.98,119300.0,9.4907,9.508,9.4733,9.508,119300.0
2009-03-24 14:00:00,10.99,11.01,10.96,11.01,129700.0,9.5166,9.534,9.4907,9.534,129700.0
2009-03-24 14:10:00,11.01,11.05,11.0,11.05,247700.0,9.534,9.5686,9.5253,9.5686,247700.0
2009-03-24 14:20:00,11.05,11.12,11.05,11.06,462100.0,9.5686,9.6292,9.5686,9.5773,462100.0
2009-03-24 14:30:00,11.05,11.07,11.02,11.04,142000.0,9.5686,9.5859,9.5426,9.5599,142000.0
2009-03-24 14:40:00,11.04,11.07,11.03,11.04,98300.0,9.5599,9.5859,9.5513,9.5599,98300.0
2009-03-24 14:50:00,11.04,11.05,10.93,10.97,249900.0,9.5599,9.5686,9.4647,9.4993,249900.0
2009-03-24 15:00:00,10.97,10.99,10.87,10.88,156400.0,9.4993,9.5166,9.4127,9.4214,156400.0
2009-03-24 15:10:00,10.88,10.91,10.87,10.88,176300.0,9.4214,9.4474,9.4127,9.4214,176300.0
2009-03-24 15:20:00,10.89,10.92,10.87,10.89,145100.0,9.43,9.456,9.4127,9.43,145100.0
2009-03-24 15:30:00,10.89,10.94,10.85,10.92,336600.0,9.43,9.4733,9.3954,9.456,336600.0
2009-03-24 15:40:00,10.92,10.92,10.83,10.83,251500.0,9.456,9.456,9.3781,9.3781,251500.0
2009-03-24 15:50:00,10.83,10.84,10.74,10.77,540200.0,9.3781,9.3867,9.3002,9.3261,540200.0
2009-03-25 09:30:00,10.95,11.03,10.87,11.01,311000.0,9.482,9.5513,9.4127,9.534,311000.0
2009-03-25 09:40:00,11.0,11.12,11.0,11.11,478700.0,9.5253,9.6292,9.5253,9.6206,478700.0
2009-03-25 09:50:00,11.12,11.25,11.11,11.24,494000.0,9.6292,9.7418,9.6206,9.7331,494000.0
2009-03-25 10:00:00,11.24,11.64,11.24,11.64,2189400.0,9.7331,10.0795,9.7331,10.0795,2189400.0
2009-03-25 10:10:00,11.64,11.64,11.48,11.57,820200.0,10.0795,10.0795,9.9409,10.0189,820200.0
2009-03-25 10:20:00,11.58,11.58,11.44,11.48,518200.0,10.0275,10.0275,9.9063,9.9409,518200.0
2009-03-25 10:30:00,11.48,11.67,11.47,11.66,690500.0,9.9409,10.1055,9.9323,10.0968,690500.0
2009-03-25 10:40:00,11.66,11.66,11.55,11.56,544200.0,10.0968,10.0968,10.0016,10.0102,544200.0
2009-03-25 10:50:00,11.57,11.6,11.52,11.52,336600.0,10.0189,10.0449,9.9756,9.9756,336600.0
2009-03-25 11:00:00,11.52,11.56,11.5,11.54,393300.0,9.9756,10.0102,9.9583,9.9929,393300.0
2009-03-25 11:10:00,11.53,11.57,11.44,11.45,683400.0,9.9842,10.0189,9.9063,9.915,683400.0
2009-03-25 11:20:00,11.46,11.46,11.4,11.44,537800.0,9.9236,9.9236,9.8717,9.9063,537800.0
2009-03-25 11:30:00,11.44,11.47,11.39,11.45,698600.0,9.9063,9.9323,9.863,9.915,698600.0
2009-03-25 11:40:00,11.46,11.53,11.42,11.52,445300.0,9.9236,9.9842,9.889,9.9756,445300.0
2009-03-25 11:50:00,11.52,11.54,11.49,11.51,268900.0,9.9756,9.9929,9.9496,9.9669,268900.0
2009-03-25 12:00:00,11.51,11.6,11.49,11.57,321100.0,9.9669,10.0449,9.9496,10.0189,321100.0
2009-03-25 12:10:00,11.57,11.58,11.48,11.48,673700.0,10.0189,10.0275,9.9409,9.9409,673700.0
2009-03-25 12:20:00,11.48,11.51,11.43,11.44,597800.0,9.9409,9.9669,9.8977,9.9063,597800.0
2009-03-25 12:30:00,11.45,11.46,11.4,11.42,145300.0,9.915,9.9236,9.8717,9.889,145300.0
2009-03-25 12:40:00,11.41,11.42,11.37,11.39,142500.0,9.8803,9.889,9.8457,9.863,142500.0
2009-03-25 12:50:00,11.38,11.39,11.31,11.35,308700.0,9.8544,9.863,9.7937,9.8284,308700.0
2009-03-25 13:00:00,11.35,11.44,11.35,11.36,379700.0,9.8284,9.9063,9.8284,9.837,379700.0
2009-03-25 13:10:00,11.37,11.37,11.24,11.25,396400.0,9.8457,9.8457,9.7331,9.7418,396400.0
2009-03-25 13:20:00,11.26,11.27,11.12,11.14,568300.0,9.7504,9.7591,9.6292,9.6465,568300.0
2009-03-25 13:30:00,11.14,11.16,11.09,11.09,206000.0,9.6465,9.6638,9.6032,9.6032,206000.0
2009-03-25 13:40:00,11.09,11.09,10.99,11.02,613700.0,9.6032,9.6032,9.5166,9.5426,613700.0
2009-03-25 13:50:00,11.01,11.1,10.98,10.98,191200.0,9.534,9.6119,9.508,9.508,191200.0
2009-03-25 14:00:00,10.98,10.99,10.76,10.79,612900.0,9.508,9.5166,9.3175,9.3435,612900.0
2009-03-25 14:10:00,10.79,10.88,10.78,10.84,550400.0,9.3435,9.4214,9.3348,9.3867,550400.0
2009-03-25 14:20:00,10.85,10.9,10.8,10.84,244700.0,9.3954,9.4387,9.3521,9.3867,244700.0
2009-03-25 14:30:00,10.84,10.84,10.73,10.73,774400.0,9.3867,9.3867,9.2915,9.2915,774400.0
2009-03-25 14:40:00,10.73,10.73,10.52,10.64,2053400.0,9.2915,9.2915,9.1096,9.2136,2053400.0
2009-03-25 14:50:00,10.64,10.66,10.55,10.59,700900.0,9.2136,9.2309,9.1356,9.1703,700900.0
2009-03-25 15:00:00,10.59,10.63,10.54,10.57,457300.0,9.1703,9.2049,9.127,9.1529,457300.0
2009-03-25 15:10:00,10.57,10.72,10.57,10.72,246500.0,9.1529,9.2828,9.1529,9.2828,246500.0
2009-03-25 15:20:00,10.72,10.88,10.72,10.88,545400.0,9.2828,9.4214,9.2828,9.4214,545400.0
2009-03-25 15:30:00,10.89,10.94,10.83,10.83,653300.0,9.43,9.4733,9.3781,9.3781,653300.0
2009-03-25 15:40:00,10.83,10.9,10.77,10.87,383100.0,9.3781,9.4387,9.3261,9.4127,383100.0
2009-03-25 15:50:00,10.86,10.99,10.85,10.97,674600.0,9.4041,9.5166,9.3954,9.4993,674600.0
2009-03-26 09:30:00,11.23,11.33,11.13,11.28,343900.0,9.7245,9.8111,9.6379,9.7678,343900.0
2009-03-26 09:40:00,11.28,11.42,11.25,11.29,716800.0,9.7678,9.889,9.7418,9.7764,716800.0
2009-03-26 09:50:00,11.28,11.38,11.26,11.29,994600.0,9.7678,9.8544,9.7504,9.7764,994600.0
2009-03-26 10:00:00,11.29,11.39,11.28,11.35,195800.0,9.7764,9.863,9.7678,9.8284,195800.0
2009-03-26 10:10:00,11.33,11.34,11.21,11.3,267700.0,9.8111,9.8197,9.7071,9.7851,267700.0
2009-03-26 10:20:00,11.31,11.35,11.27,11.27,190900.0,9.7937,9.8284,9.7591,9.7591,190900.0
2009-03-26 10:30:00,11.26,11.34,11.22,11.31,147300.0,9.7504,9.8197,9.7158,9.7937,147300.0
2009-03-26 10:40:00,11.31,11.39,11.31,11.37,291900.0,9.7937,9.863,9.7937,9.8457,291900.0
2009-03-26 10:50:00,11.36,11.41,11.34,11.39,374100.0,9.837,9.8803,9.8197,9.863,374100.0
2009-03-26 11:00:00,11.38,11.48,11.37,11.45,129500.0,9.8544,9.9409,9.8457,9.915,129500.0
2009-03-26 11:10:00,11.44,11.49,11.4,11.41,262700.0,9.9063,9.9496,9.8717,9.8803,262700.0
2009-03-26 11:20:00,11.41,11.48,11.39,11.41,158500.0,9.8803,9.9409,9.863,9.8803,158500.0
2009-03-26 11:30:00,11.41,11.53,11.41,11.5,174200.0,9.8803,9.9842,9.8803,9.9583,174200.0
2009-03-26 11:40:00,11.5,11.53,11.48,11.51,145400.0,9.9583,9.9842,9.9409,9.9669,145400.0
2009-03-26 11:50:00,11.51,11.54,11.43,11.54,233500.0,9.9669,9.9929,9.8977,9.9929,233500.0
2009-03-26 12:00:00,11.54,11.59,11.52,11.58,578000.0,9.9929,10.0362,9.9756,10.0275,578000.0
2009-03-26 12:10:00,11.57,11.57,11.51,11.56,284100.0,10.0189,10.0189,9.9669,10.0102,284100.0
2009-03-26 12:20:00,11.57,11.59,11.55,11.58,293500.0,10.0189,10.0362,10.0016,10.0275,293500.0
2009-03-26 12:30:00,11.59,11.59,11.5,11.56,107100.0,10.0362,10.0362,9.9583,10.0102,107100.0
2009-03-26 12:40:00,11.56,11.56,11.47,11.53,158400.0,10.0102,10.0102,9.9323,9.9842,158400.0
2009-03-26 12:50:00,11.53,11.54,11.49,11.49,178000.0,9.9842,9.9929,9.9496,9.9496,178000.0
2009-03-26 13:00:00,11.49,11.65,11.49,11.64,321800.0,9.9496,10.0882,9.9496,10.0795,321800.0
2009-03-26 13:10:00,11.64,11.68,11.61,11.66,133000.0,10.0795,10.1141,10.0535,10.0968,133000.0
2009-03-26 13:20:00,11.66,11.73,11.62,11.65,139500.0,10.0968,10.1574,10.0622,10.0882,139500.0
2009-03-26 13:30:00,11.66,11.68,11.59,11.61,191500.0,10.0968,10.1141,10.0362,10.0535,191500.0
2009-03-26 13:40:00,11.62,11.65,11.56,11.6,265800.0,10.0622,10.0882,10.0102,10.0449,265800.0
2009-03-26 13:50:00,11.6,11.67,11.6,11.64,169500.0,10.0449,10.1055,10.0449,10.0795,169500.0
2009-03-26 14:00:00,11.64,11.71,11.64,11.69,113300.0,10.0795,10.1401,10.0795,10.1228,113300.0
2009-03-26 14:10:00,11.69,11.7,11.66,11.68,93200.0,10.1228,10.1315,10.0968,10.1141,93200.0
2009-03-26 14:20:00,11.68,11.72,11.61,11.63,293600.0,10.1141,10.1488,10.0535,10.0708,293600.0
2009-03-26 14:30:00,11.63,11.65,11.58,11.65,359200.0,10.0708,10.0882,10.0275,10.0882,359200.0
2009-03-26 14:40:00,11.65,11.68,11.62,11.63,545100.0,10.0882,10.1141,10.0622,10.0708,545100.0
2009-03-26 14:50:00,11.63,11.63,11.5,11.5,186500.0,10.0708,10.0708,9.9583,9.9583,186500.0
2009-03-26 15:00:00,11.5,11.61,11.5,11.57,152900.0,9.9583,10.0535,9.9583,10.0189,152900.0
2009-03-26 15:10:00,11.57,11.6,11.49,11.53,213500.0,10.0189,10.0449,9.9496,9.9842,213500.0
2009-03-26 15:20:00,11.53,11.63,11.52,11.61,280400.0,9.9842,10.0708,9.9756,10.0535,280400.0
2009-03-26 15:30:00,11.61,11.64,11.56,11.59,244300.0,10.0535,10.0795,10.0102,10.0362,244300.0
2009-03-26 15:40:00,11.6,11.69,11.6,11.63,314800.0,10.0449,10.1228,10.0449,10.0708,314800.0
2009-03-26 15:50:00,11.63,11.67,11.59,11.65,538500.0,10.0708,10.1055,10.0362,10.0882,538500.0
2009-03-27 09:30:00,11.51,11.55,11.36,11.38,540700.0,9.9669,10.0016,9.837,9.8544,540700.0
2009-03-27 09:40:00,11.38,11.46,11.0,11.45,1048300.0,9.8544,9.9236,9.5253,9.915,1048300.0
2009-03-27 09:50:00,11.44,11.48,11.35,11.35,347000.0,9.9063,9.9409,9.8284,9.8284,347000.0
2009-03-27 10:00:00,11.36,11.39,11.31,11.32,168800.0,9.837,9.863,9.7937,9.8024,168800.0
2009-03-27 10:10:00,11.32,11.42,11.32,11.4,1066700.0,9.8024,9.889,9.8024,9.8717,1066700.0
2009-03-27 10:20:00,11.4,11.44,11.39,11.42,428300.0,9.8717,9.9063,9.863,9.889,428300.0
2009-03-27 10:30:00,11.42,11.47,11.39,11.45,210000.0,9.889,9.9323,9.863,9.915,210000.0
2009-03-27 10:40:00,11.44,11.49,11.43,11.48,167200.0,9.9063,9.9496,9.8977,9.9409,167200.0
2009-03-27 10:50:00,11.48,11.54,11.48,11.51,129100.0,9.9409,9.9929,9.9409,9.9669,129100.0
2009-03-27 11:00:00,11.5,11.55,11.47,11.53,215600.0,9.9583,10.0016,9.9323,9.9842,215600.0
2009-03-27 11:10:00,11.53,11.56,11.5,11.56,78200.0,9.9842,10.0102,9.9583,10.0102,78200.0
2009-03-27 11:20:00,11.56,11.66,11.55,11.6,663800.0,10.0102,10.0968,10.0016,10.0449,663800.0
2009-03-27 11:30:00,11.59,11.61,11.56,11.58,141500.0,10.0362,10.0535,10.0102,10.0275,141500.0
2009-03-27 11:40:00,11.58,11.74,11.56,11.72,1214500.0,10.0275,10.1661,10.0102,10.1488,1214500.0
2009-03-27 11:50:00,11.72,11.73,11.65,11.71,241200.0,10.1488,10.1574,10.0882,10.1401,241200.0
2009-03-27 12:00:00,11.7,11.73,11.69,11.71,107600.0,10.1315,10.1574,10.1228,10.1401,107600.0
2009-03-27 12:10:00,11.71,11.71,11.57,11.58,170700.0,10.1401,10.1401,10.0189,10.0275,170700.0
2009-03-27 12:20:00,11.58,11.59,11.51,11.52,209000.0,10.0275,10.0362,9.9669,9.9756,209000.0
2009-03-27 12:30:00,11.51,11.54,11.51,11.51,296500.0,9.9669,9.9929,9.9669,9.9669,296500.0
2009-03-27 12:40:00,11.51,11.54,11.48,11.51,311500.0,9.9669,9.9929,9.9409,9.9669,311500.0
2009-03-27 12:50:00,11.52,11.55,11.46,11.47,83700.0,9.9756,10.0016,9.9236,9.9323,83700.0
2009-03-27 13:00:00,11.48,11.51,11.44,11.45,118100.0,9.9409,9.9669,9.9063,9.915,118100.0
2009-03-27 13:10:00,11.46,11.48,11.43,11.46,35700.0,9.9236,9.9409,9.8977,9.9236,35700.0
2009-03-27 13:20:00,11.46,11.47,11.45,11.46,19500.0,9.9236,9.9323,9.915,9.9236,19500.0
2009-03-27 13:30:00,11.46,11.51,11.44,11.45,706700.0,9.9236,9.9669,9.9063,9.915,706700.0
2009-03-27 13:40:00,11.45,11.46,11.37,11.4,91800.0,9.915,9.9236,9.8457,9.8717,91800.0
2009-03-27 13:50:00,11.4,11.4,11.33,11.37,135800.0,9.8717,9.8717,9.8111,9.8457,135800.0
2009-03-27 14:00:00,11.37,11.41,11.33,11.39,155900.0,9.8457,9.8803,9.8111,9.863,155900.0
2009-03-27 14:10:00,11.39,11.44,11.38,11.44,57900.0,9.863,9.9063,9.8544,9.9063,57900.0
2009-03-27 14:20:00,11.45,11.51,11.44,11.48,60400.0,9.915,9.9669,9.9063,9.9409,60400.0
2009-03-27 14:30:00,11.47,11.48,11.42,11.47,200100.0,9.9323,9.9409,9.889,9.9323,200100.0
2009-03-27 14:40:00,11.46,11.51,11.44,11.48,249600.0,9.9236,9.9669,9.9063,9.9409,249600.0
2009-03-27 14:50:00,11.48,11.53,11.45,11.53,185300.0,9.9409,9.9842,9.915,9.9842,185300.0
2009-03-27 15:00:00,11.52,11.59,11.52,11.54,146800.0,9.9756,10.0362,9.9756,9.9929,146800.0
2009-03-27 15:10:00,11.54,11.57,11.51,11.54,94500.0,9.9929,10.0189,9.9669,9.9929,94500.0
2009-03-27 15:20:00,11.54,11.56,11.48,11.51,112600.0,9.9929,10.0102,9.9409,9.9669,112600.0
2009-03-27 15:30:00,11.5,11.55,11.49,11.5,226600.0,9.9583,10.0016,9.9496,9.9583,226600.0
2009-03-27 15:40:00,11.5,11.58,11.47,11.55,674400.0,9.9583,10.0275,9.9323,10.0016,674400.0
2009-03-27 15:50:00,11.55,11.57,11.48,11.49,281600.0,10.0016,10.0189,9.9409,9.9496,281600.0
2009-03-30 09:30:00,11.28,11.3,10.84,10.92,1512400.0,9.7678,9.7851,9.3867,9.456,1512400.0
2009-03-30 09:40:00,10.91,10.92,10.75,10.81,369100.0,9.4474,9.456,9.3088,9.3608,369100.0
2009-03-30 09:50:00,10.81,10.87,10.76,10.84,358600.0,9.3608,9.4127,9.3175,9.3867,358600.0
2009-03-30 10:00:00,10.83,10.86,10.76,10.8,467700.0,9.3781,9.4041,9.3175,9.3521,467700.0
2009-03-30 10:10:00,10.8,10.83,10.75,10.77,472400.0,9.3521,9.3781,9.3088,9.3261,472400.0
2009-03-30 10:20:00,10.78,10.78,10.67,10.72,493300.0,9.3348,9.3348,9.2395,9.2828,493300.0
2009-03-30 10:30:00,10.72,10.72,10.6,10.6,582600.0,9.2828,9.2828,9.1789,9.1789,582600.0
2009-03-30 10:40:00,10.6,10.63,10.59,10.63,461700.0,9.1789,9.2049,9.1703,9.2049,461700.0
2009-03-30 10:50:00,10.63,10.7,10.61,10.69,387800.0,9.2049,9.2655,9.1876,9.2569,387800.0
2009-03-30 11:00:00,10.7,10.7,10.63,10.65,61300.0,9.2655,9.2655,9.2049,9.2222,61300.0
2009-03-30 11:10:00,10.66,10.74,10.65,10.72,111500.0,9.2309,9.3002,9.2222,9.2828,111500.0
2009-03-30 11:20:00,10.72,10.76,10.7,10.71,201700.0,9.2828,9.3175,9.2655,9.2742,201700.0
2009-03-30 11:30:00,10.7,10.7,10.66,10.7,124000.0,9.2655,9.2655,9.2309,9.2655,124000.0
2009-03-30 11:40:00,10.7,10.74,10.69,10.72,56300.0,9.2655,9.3002,9.2569,9.2828,56300.0
2009-03-30 11:50:00,10.72,10.72,10.68,10.71,55200.0,9.2828,9.2828,9.2482,9.2742,55200.0
2009-03-30 12:00:00,10.72,10.74,10.71,10.72,35800.0,9.2828,9.3002,9.2742,9.2828,35800.0
2009-03-30 12:10:00,10.72,10.8,10.68,10.8,324100.0,9.2828,9.3521,9.2482,9.3521,324100.0
2009-03-30 12:20:00,10.81,10.85,10.79,10.84,21900.0,9.3608,9.3954,9.3435,9.3867,21900.0
2009-03-30 12:30:00,10.84,10.84,10.79,10.82,54400.0,9.3867,9.3867,9.3435,9.3694,54400.0
2009-03-30 12:40:00,10.82,10.82,10.8,10.81,37400.0,9.3694,9.3694,9.3521,9.3608,37400.0
2009-03-30 12:50:00,10.81,10.82,10.76,10.76,15700.0,9.3608,9.3694,9.3175,9.3175,15700.0
2009-03-30 13:00:00,10.76,10.77,10.75,10.77,25500.0,9.3175,9.3261,9.3088,9.3261,25500.0
2009-03-30 13:10:00,10.77,10.82,10.77,10.81,16200.0,9.3261,9.3694,9.3261,9.3608,16200.0
2009-03-30 13:20:00,10.81,10.87,10.8,10.86,39000.0,9.3608,9.4127,9.3521,9.4041,39000.0
2009-03-30 13:30:00,10.86,10.86,10.78,10.79,57800.0,9.4041,9.4041,9.3348,9.3435,57800.0
2009-03-30 13:40:00,10.78,10.8,10.73,10.77,464500.0,9.3348,9.3521,9.2915,9.3261,464500.0
2009-03-30 13:50:00,10.77,10.78,10.72,10.72,61600.0,9.3261,9.3348,9.2828,9.2828,61600.0
2009-03-30 14:00:00,10.71,10.73,10.7,10.71,171500.0,9.2742,9.2915,9.2655,9.2742,171500.0
2009-03-30 14:10:00,10.71,10.77,10.71,10.73,201200.0,9.2742,9.3261,9.2742,9.2915,201200.0
2009-03-30 14:20:00,10.73,10.74,10.66,10.67,90200.0,9.2915,9.3002,9.2309,9.2395,90200.0
2009-03-30 14:30:00,10.67,10.69,10.65,10.67,51500.0,9.2395,9.2569,9.2222,9.2395,51500.0
2009-03-30 14:40:00,10.66,10.66,10.61,10.61,109300.0,9.2309,9.2309,9.1876,9.1876,109300.0
2009-03-30 14:50:00,10.62,10.63,10.6,10.6,406100.0,9.1962,9.2049,9.1789,9.1789,406100.0
2009-03-30 15:00:00,10.6,10.62,10.59,10.62,594000.0,9.1789,9.1962,9.1703,9.1962,594000.0
2009-03-30 15:10:00,10.63,10.72,10.63,10.7,214500.0,9.2049,9.2828,9.2049,9.2655,214500.0
2009-03-30 15:20:00,10.7,10.77,10.7,10.72,49300.0,9.2655,9.3261,9.2655,9.2828,49300.0
2009-03-30 15:30:00,10.72,10.79,10.72,10.76,151300.0,9.2828,9.3435,9.2828,9.3175,151300.0
2009-03-30 15:40:00,10.76,10.78,10.71,10.76,248700.0,9.3175,9.3348,9.2742,9.3175,248700.0
2009-03-30 15:50:00,10.76,10.84,10.76,10.84,400400.0,9.3175,9.3867,9.3175,9.3867,400400.0
2009-03-31 09:30:00,11.03,11.06,10.69,10.7,347300.0,9.5513,9.5773,9.2569,9.2655,347300.0
2009-03-31 09:40:00,10.7,10.84,10.0,10.52,1439800.0,9.2655,9.3867,8.6594,9.1096,1439800.0
2009-03-31 09:50:00,10.51,10.52,10.37,10.45,772400.0,9.101,9.1096,8.9798,9.049,772400.0
2009-03-31 10:00:00,10.45,10.51,10.38,10.5,765800.0,9.049,9.101,8.9884,9.0923,765800.0
2009-03-31 10:10:00,10.5,10.53,10.45,10.52,319900.0,9.0923,9.1183,9.049,9.1096,319900.0
2009-03-31 10:20:00,10.52,10.55,10.4,10.47,835900.0,9.1096,9.1356,9.0057,9.0664,835900.0
2009-03-31 10:30:00,10.47,10.56,10.47,10.49,161700.0,9.0664,9.1443,9.0664,9.0837,161700.0
2009-03-31 10:40:00,10.49,10.5,10.4,10.47,463300.0,9.0837,9.0923,9.0057,9.0664,463300.0
2009-03-31 10:50:00,10.47,10.47,10.41,10.44,176600.0,9.0664,9.0664,9.0144,9.0404,176600.0
2009-03-31 11:00:00,10.44,10.56,10.43,10.56,114400.0,9.0404,9.1443,9.0317,9.1443,114400.0
2009-03-31 11:10:00,10.56,10.62,10.53,10.59,158200.0,9.1443,9.1962,9.1183,9.1703,158200.0
2009-03-31 11:20:00,10.59,10.6,10.52,10.57,521600.0,9.1703,9.1789,9.1096,9.1529,521600.0
2009-03-31 11:30:00,10.57,10.57,10.49,10.51,90200.0,9.1529,9.1529,9.0837,9.101,90200.0
2009-03-31 11:40:00,10.51,10.57,10.48,10.57,524200.0,9.101,9.1529,9.075,9.1529,524200.0
2009-03-31 11:50:00,10.58,10.59,10.51,10.55,220300.0,9.1616,9.1703,9.101,9.1356,220300.0
2009-03-31 12:00:00,10.54,10.55,10.51,10.54,51700.0,9.127,9.1356,9.101,9.127,51700.0
2009-03-31 12:10:00,10.53,10.57,10.52,10.55,50600.0,9.1183,9.1529,9.1096,9.1356,50600.0
2009-03-31 12:20:00,10.54,10.54,10.5,10.52,50800.0,9.127,9.127,9.0923,9.1096,50800.0
2009-03-31 12:30:00,10.52,10.53,10.51,10.53,48000.0,9.1096,9.1183,9.101,9.1183,48000.0
2009-03-31 12:40:00,10.53,10.58,10.52,10.57,50800.0,9.1183,9.1616,9.1096,9.1529,50800.0
2009-03-31 12:50:00,10.56,10.62,10.56,10.62,19300.0,9.1443,9.1962,9.1443,9.1962,19300.0
2009-03-31 13:00:00,10.62,10.68,10.61,10.67,48700.0,9.1962,9.2482,9.1876,9.2395,48700.0
2009-03-31 13:10:00,10.67,10.69,10.66,10.68,107300.0,9.2395,9.2569,9.2309,9.2482,107300.0
2009-03-31 13:20:00,10.68,10.71,10.67,10.69,33600.0,9.2482,9.2742,9.2395,9.2569,33600.0
2009-03-31 13:30:00,10.69,10.73,10.68,10.71,53000.0,9.2569,9.2915,9.2482,9.2742,53000.0
2009-03-31 13:40:00,10.72,10.74,10.7,10.73,65000.0,9.2828,9.3002,9.2655,9.2915,65000.0
2009-03-31 13:50:00,10.74,10.75,10.69,10.75,56600.0,9.3002,9.3088,9.2569,9.3088,56600.0
2009-03-31 14:00:00,10.75,10.8,10.74,10.8,62300.0,9.3088,9.3521,9.3002,9.3521,62300.0
2009-03-31 14:10:00,10.81,10.84,10.81,10.83,112000.0,9.3608,9.3867,9.3608,9.3781,112000.0
2009-03-31 14:20:00,10.83,10.83,10.75,10.77,65500.0,9.3781,9.3781,9.3088,9.3261,65500.0
2009-03-31 14:30:00,10.77,10.85,10.77,10.85,42100.0,9.3261,9.3954,9.3261,9.3954,42100.0
2009-03-31 14:40:00,10.84,10.86,10.82,10.85,149700.0,9.3867,9.4041,9.3694,9.3954,149700.0
2009-03-31 14:50:00,10.85,10.89,10.84,10.86,299000.0,9.3954,9.43,9.3867,9.4041,299000.0
2009-03-31 15:00:00,10.86,10.86,10.76,10.78,153100.0,9.4041,9.4041,9.3175,9.3348,153100.0
2009-03-31 15:10:00,10.77,10.78,10.72,10.75,86800.0,9.3261,9.3348,9.2828,9.3088,86800.0
2009-03-31 15:20:00,10.75,10.79,10.72,10.79,124200.0,9.3088,9.3435,9.2828,9.3435,124200.0
2009-03-31 15:30:00,10.79,10.79,10.65,10.7,310100.0,9.3435,9.3435,9.2222,9.2655,310100.0
2009-03-31 15:40:00,10.7,10.74,10.65,10.65,590200.0,9.2655,9.3002,9.2222,9.2222,590200.0
2009-03-31 15:50:00,10.66,10.76,10.64,10.66,444100.0,9.2309,9.3175,9.2136,9.2309,444100.0
2009-04-01 09:30:00,10.37,10.51,10.31,10.42,233000.0,8.9798,9.101,8.9278,9.0231,233000.0
2009-04-01 09:40:00,10.42,10.48,10.38,10.42,375100.0,9.0231,9.075,8.9884,9.0231,375100.0
2009-04-01 09:50:00,10.42,10.57,10.41,10.57,93900.0,9.0231,9.1529,9.0144,9.1529,93900.0
2009-04-01 10:00:00,10.57,10.78,10.57,10.74,799200.0,9.1529,9.3348,9.1529,9.3002,799200.0
2009-04-01 10:10:00,10.73,10.83,10.69,10.81,175300.0,9.2915,9.3781,9.2569,9.3608,175300.0
2009-04-01 10:20:00,10.82,10.87,10.77,10.78,510600.0,9.3694,9.4127,9.3261,9.3348,510600.0
2009-04-01 10:30:00,10.79,10.85,10.74,10.85,50500.0,9.3435,9.3954,9.3002,9.3954,50500.0
2009-04-01 10:40:00,10.85,10.92,10.85,10.91,193600.0,9.3954,9.456,9.3954,9.4474,193600.0
2009-04-01 10:50:00,10.92,10.98,10.92,10.94,103900.0,9.456,9.508,9.456,9.4733,103900.0
2009-04-01 11:00:00,10.94,10.95,10.89,10.91,106800.0,9.4733,9.482,9.43,9.4474,106800.0
2009-04-01 11:10:00,10.9,10.94,10.88,10.93,126800.0,9.4387,9.4733,9.4214,9.4647,126800.0
2009-04-01 11:20:00,10.92,11.01,10.91,11.0,572400.0,9.456,9.534,9.4474,9.5253,572400.0
2009-04-01 11:30:00,11.0,11.03,10.97,10.99,95300.0,9.5253,9.5513,9.4993,9.5166,95300.0
2009-04-01 11:40:00,11.0,11.01,10.97,10.98,174200.0,9.5253,9.534,9.4993,9.508,174200.0
2009-04-01 11:50:00,10.98,11.02,10.94,11.0,96000.0,9.508,9.5426,9.4733,9.5253,96000.0
2009-04-01 12:00:00,11.0,11.05,10.99,11.04,58500.0,9.5253,9.5686,9.5166,9.5599,58500.0
2009-04-01 12:10:00,11.04,11.06,11.03,11.04,60500.0,9.5599,9.5773,9.5513,9.5599,60500.0
2009-04-01 12:20:00,11.05,11.05,11.01,11.01,36300.0,9.5686,9.5686,9.534,9.534,36300.0
2009-04-01 12:30:00,11.01,11.01,10.92,10.93,54600.0,9.534,9.534,9.456,9.4647,54600.0
2009-04-01 12:40:00,10.94,10.95,10.91,10.92,36800.0,9.4733,9.482,9.4474,9.456,36800.0
2009-04-01 12:50:00,10.93,10.93,10.85,10.86,50000.0,9.4647,9.4647,9.3954,9.4041,50000.0
2009-04-01 13:00:00,10.87,10.89,10.82,10.82,32100.0,9.4127,9.43,9.3694,9.3694,32100.0
2009-04-01 13:10:00,10.83,10.87,10.82,10.86,111800.0,9.3781,9.4127,9.3694,9.4041,111800.0
2009-04-01 13:20:00,10.86,10.88,10.85,10.87,29600.0,9.4041,9.4214,9.3954,9.4127,29600.0
2009-04-01 13:30:00,10.86,10.91,10.82,10.91,48900.0,9.4041,9.4474,9.3694,9.4474,48900.0
2009-04-01 13:40:00,10.9,10.92,10.8,10.82,434200.0,9.4387,9.456,9.3521,9.3694,434200.0
2009-04-01 13:50:00,10.82,10.9,10.81,10.85,98600.0,9.3694,9.4387,9.3608,9.3954,98600.0
2009-04-01 14:00:00,10.86,10.91,10.84,10.9,45300.0,9.4041,9.4474,9.3867,9.4387,45300.0
2009-04-01 14:10:00,10.9,10.91,10.88,10.89,74000.0,9.4387,9.4474,9.4214,9.43,74000.0
2009-04-01 14:20:00,10.89,10.91,10.87,10.88,119600.0,9.43,9.4474,9.4127,9.4214,119600.0
2009-04-01 14:30:00,10.88,10.93,10.88,10.91,166500.0,9.4214,9.4647,9.4214,9.4474,166500.0
2009-04-01 14:40:00,10.92,10.92,10.86,10.89,74100.0,9.456,9.456,9.4041,9.43,74100.0
2009-04-01 14:50:00,10.88,10.91,10.88,10.89,50000.0,9.4214,9.4474,9.4214,9.43,50000.0
2009-04-01 15:00:00,10.89,10.9,10.8,10.81,130200.0,9.43,9.4387,9.3521,9.3608,130200.0
2009-04-01 15:10:00,10.81,10.82,10.75,10.79,397000.0,9.3608,9.3694,9.3088,9.3435,397000.0
2009-04-01 15:20:00,10.79,10.84,10.78,10.83,256600.0,9.3435,9.3867,9.3348,9.3781,256600.0
2009-04-01 15:30:00,10.84,10.9,10.8,10.89,458300.0,9.3867,9.4387,9.3521,9.43,458300.0
2009-04-01 15:40:00,10.9,10.93,10.89,10.9,253100.0,9.4387,9.4647,9.43,9.4387,253100.0
2009-04-01 15:50:00,10.9,10.93,10.87,10.88,613400.0,9.4387,9.4647,9.4127,9.4214,613400.0
2009-04-02 09:30:00,11.24,11.3,11.16,11.23,616300.0,9.7331,9.7851,9.6638,9.7245,616300.0
2009-04-02 09:40:00,11.24,11.35,11.19,11.34,612100.0,9.7331,9.8284,9.6898,9.8197,612100.0
2009-04-02 09:50:00,11.34,11.38,11.3,11.36,678000.0,9.8197,9.8544,9.7851,9.837,678000.0
2009-04-02 10:00:00,11.37,11.47,11.37,11.42,919800.0,9.8457,9.9323,9.8457,9.889,919800.0
2009-04-02 10:10:00,11.43,11.44,11.37,11.41,323500.0,9.8977,9.9063,9.8457,9.8803,323500.0
2009-04-02 10:20:00,11.41,11.42,11.34,11.34,102600.0,9.8803,9.889,9.8197,9.8197,102600.0
2009-04-02 10:30:00,11.34,11.4,11.33,11.4,121800.0,9.8197,9.8717,9.8111,9.8717,121800.0
2009-04-02 10:40:00,11.4,11.5,11.38,11.5,101000.0,9.8717,9.9583,9.8544,9.9583,101000.0
2009-04-02 10:50:00,11.5,11.51,11.46,11.49,69800.0,9.9583,9.9669,9.9236,9.9496,69800.0
2009-04-02 11:00:00,11.49,11.51,11.48,11.48,133400.0,9.9496,9.9669,9.9409,9.9409,133400.0
2009-04-02 11:10:00,11.49,11.56,11.49,11.55,113900.0,9.9496,10.0102,9.9496,10.0016,113900.0
2009-04-02 11:20:00,11.56,11.63,11.56,11.62,784100.0,10.0102,10.0708,10.0102,10.0622,784100.0
2009-04-02 11:30:00,11.62,11.62,11.56,11.6,99500.0,10.0622,10.0622,10.0102,10.0449,99500.0
2009-04-02 11:40:00,11.59,11.6,11.56,11.56,109400.0,10.0362,10.0449,10.0102,10.0102,109400.0
2009-04-02 11:50:00,11.56,11.58,11.53,11.57,63100.0,10.0102,10.0275,9.9842,10.0189,63100.0
2009-04-02 12:00:00,11.57,11.59,11.55,11.59,84000.0,10.0189,10.0362,10.0016,10.0362,84000.0
2009-04-02 12:10:00,11.59,11.66,11.58,11.65,75100.0,10.0362,10.0968,10.0275,10.0882,75100.0
2009-04-02 12:20:00,11.66,11.69,11.65,11.67,84900.0,10.0968,10.1228,10.0882,10.1055,84900.0
2009-04-02 12:30:00,11.68,11.72,11.67,11.68,79800.0,10.1141,10.1488,10.1055,10.1141,79800.0
2009-04-02 12:40:00,11.68,11.69,11.66,11.67,80100.0,10.1141,10.1228,10.0968,10.1055,80100.0
2009-04-02 12:50:00,11.67,11.69,11.63,11.63,109100.0,10.1055,10.1228,10.0708,10.0708,109100.0
2009-04-02 13:00:00,11.63,11.64,11.58,11.59,60800.0,10.0708,10.0795,10.0275,10.0362,60800.0
2009-04-02 13:10:00,11.6,11.6,11.58,11.59,113500.0,10.0449,10.0449,10.0275,10.0362,113500.0
2009-04-02 13:20:00,11.59,11.59,11.53,11.53,84300.0,10.0362,10.0362,9.9842,9.9842,84300.0
2009-04-02 13:30:00,11.54,11.56,11.46,11.47,395000.0,9.9929,10.0102,9.9236,9.9323,395000.0
2009-04-02 13:40:00,11.47,11.48,11.41,11.45,450200.0,9.9323,9.9409,9.8803,9.915,450200.0
2009-04-02 13:50:00,11.46,11.5,11.42,11.44,124300.0,9.9236,9.9583,9.889,9.9063,124300.0
2009-04-02 14:00:00,11.44,11.49,11.43,11.45,145800.0,9.9063,9.9496,9.8977,9.915,145800.0
2009-04-02 14:10:00,11.46,11.47,11.44,11.45,37900.0,9.9236,9.9323,9.9063,9.915,37900.0
2009-04-02 14:20:00,11.46,11.55,11.45,11.54,60600.0,9.9236,10.0016,9.915,9.9929,60600.0
2009-04-02 14:30:00,11.54,11.57,11.54,11.57,27900.0,9.9929,10.0189,9.9929,10.0189,27900.0
2009-04-02 14:40:00,11.56,11.59,11.56,11.58,66000.0,10.0102,10.0362,10.0102,10.0275,66000.0
2009-04-02 14:50:00,11.59,11.59,11.5,11.54,164600.0,10.0362,10.0362,9.9583,9.9929,164600.0
2009-04-02 15:00:00,11.53,11.57,11.47,11.49,380600.0,9.9842,10.0189,9.9323,9.9496,380600.0
2009-04-02 15:10:00,11.5,11.54,11.47,11.48,157100.0,9.9583,9.9929,9.9323,9.9409,157100.0
2009-04-02 15:20:00,11.48,11.51,11.45,11.46,137200.0,9.9409,9.9669,9.915,9.9236,137200.0
2009-04-02 15:30:00,11.47,11.51,11.44,11.46,293500.0,9.9323,9.9669,9.9063,9.9236,293500.0
2009-04-02 15:40:00,11.46,11.5,11.42,11.47,239900.0,9.9236,9.9583,9.889,9.9323,239900.0
2009-04-02 15:50:00,11.47,11.47,11.41,11.43,408600.0,9.9323,9.9323,9.8803,9.8977,408600.0
2009-04-03 09:30:00,11.45,11.54,11.3,11.42,74200.0,9.915,9.9929,9.7851,9.889,74200.0
2009-04-03 09:40:00,11.42,11.51,11.39,11.4,86600.0,9.889,9.9669,9.863,9.8717,86600.0
2009-04-03 09:50:00,11.4,11.43,11.37,11.4,50200.0,9.8717,9.8977,9.8457,9.8717,50200.0
2009-04-03 10:00:00,11.4,11.4,11.21,11.25,137400.0,9.8717,9.8717,9.7071,9.7418,137400.0
2009-04-03 10:10:00,11.25,11.4,11.25,11.36,823800.0,9.7418,9.8717,9.7418,9.837,823800.0
2009-04-03 10:20:00,11.36,11.44,11.36,11.42,553700.0,9.837,9.9063,9.837,9.889,553700.0
2009-04-03 10:30:00,11.43,11.46,11.39,11.41,386300.0,9.8977,9.9236,9.863,9.8803,386300.0
2009-04-03 10:40:00,11.4,11.44,11.36,11.38,314200.0,9.8717,9.9063,9.837,9.8544,314200.0
2009-04-03 10:50:00,11.39,11.4,11.34,11.36,276000.0,9.863,9.8717,9.8197,9.837,276000.0
2009-04-03 11:00:00,11.35,11.39,11.32,11.36,180500.0,9.8284,9.863,9.8024,9.837,180500.0
2009-04-03 11:10:00,11.35,11.36,11.31,11.33,78600.0,9.8284,9.837,9.7937,9.8111,78600.0
2009-04-03 11:20:00,11.33,11.37,11.32,11.35,72100.0,9.8111,9.8457,9.8024,9.8284,72100.0
2009-04-03 11:30:00,11.36,11.38,11.35,11.35,197000.0,9.837,9.8544,9.8284,9.8284,197000.0
2009-04-03 11:40:00,11.35,11.38,11.35,11.38,41200.0,9.8284,9.8544,9.8284,9.8544,41200.0
2009-04-03 11:50:00,11.38,11.4,11.36,11.38,236700.0,9.8544,9.8717,9.837,9.8544,236700.0
2009-04-03 12:00:00,11.37,11.44,11.36,11.44,101600.0,9.8457,9.9063,9.837,9.9063,101600.0
2009-04-03 12:10:00,11.45,11.49,11.43,11.48,146600.0,9.915,9.9496,9.8977,9.9409,146600.0
2009-04-03 12:20:00,11.47,11.53,11.46,11.52,133800.0,9.9323,9.9842,9.9236,9.9756,133800.0
2009-04-03 12:30:00,11.53,11.62,11.52,11.6,991800.0,9.9842,10.0622,9.9756,10.0449,991800.0
2009-04-03 12:40:00,11.6,11.61,11.57,11.57,440800.0,10.0449,10.0535,10.0189,10.0189,440800.0
2009-04-03 12:50:00,11.57,11.58,11.55,11.56,35400.0,10.0189,10.0275,10.0016,10.0102,35400.0
2009-04-03 13:00:00,11.57,11.62,11.57,11.57,39400.0,10.0189,10.0622,10.0189,10.0189,39400.0
2009-04-03 13:10:00,11.57,11.58,11.53,11.55,44100.0,10.0189,10.0275,9.9842,10.0016,44100.0
2009-04-03 13:20:00,11.54,11.57,11.52,11.57,56200.0,9.9929,10.0189,9.9756,10.0189,56200.0
2009-04-03 13:30:00,11.57,11.58,11.56,11.56,30000.0,10.0189,10.0275,10.0102,10.0102,30000.0
2009-04-03 13:40:00,11.55,11.59,11.54,11.58,42600.0,10.0016,10.0362,9.9929,10.0275,42600.0
2009-04-03 13:50:00,11.58,11.66,11.57,11.65,210100.0,10.0275,10.0968,10.0189,10.0882,210100.0
2009-04-03 14:00:00,11.65,11.65,11.56,11.57,398600.0,10.0882,10.0882,10.0102,10.0189,398600.0
2009-04-03 14:10:00,11.58,11.63,11.57,11.61,109200.0,10.0275,10.0708,10.0189,10.0535,109200.0
2009-04-03 14:20:00,11.62,11.67,11.61,11.66,411600.0,10.0622,10.1055,10.0535,10.0968,411600.0
2009-04-03 14:30:00,11.67,11.72,11.66,11.71,591300.0,10.1055,10.1488,10.0968,10.1401,591300.0
2009-04-03 14:40:00,11.71,11.72,11.6,11.62,265000.0,10.1401,10.1488,10.0449,10.0622,265000.0
2009-04-03 14:50:00,11.61,11.69,11.61,11.68,251900.0,10.0535,10.1228,10.0535,10.1141,251900.0
2009-04-03 15:00:00,11.68,11.69,11.59,11.61,250800.0,10.1141,10.1228,10.0362,10.0535,250800.0
2009-04-03 15:10:00,11.61,11.62,11.57,11.6,224300.0,10.0535,10.0622,10.0189,10.0449,224300.0
2009-04-03 15:20:00,11.6,11.63,11.56,11.56,135500.0,10.0449,10.0708,10.0102,10.0102,135500.0
2009-04-03 15:30:00,11.57,11.61,11.54,11.54,64800.0,10.0189,10.0535,9.9929,9.9929,64800.0
2009-04-03 15:40:00,11.54,11.64,11.54,11.61,134300.0,9.9929,10.0795,9.9929,10.0535,134300.0
2009-04-03 15:50:00,11.61,11.65,11.61,11.64,418800.0,10.0535,10.0882,10.0535,10.0795,418800.0
2009-04-06 09:30:00,11.5,11.53,11.41,11.48,896500.0,9.9583,9.9842,9.8803,9.9409,896500.0
2009-04-06 09:40:00,11.49,11.5,11.31,11.31,371100.0,9.9496,9.9583,9.7937,9.7937,371100.0
2009-04-06 09:50:00,11.31,11.36,11.3,11.35,180600.0,9.7937,9.837,9.7851,9.8284,180600.0
2009-04-06 10:00:00,11.35,11.44,11.31,11.42,424300.0,9.8284,9.9063,9.7937,9.889,424300.0
2009-04-06 10:10:00,11.43,11.45,11.38,11.41,155800.0,9.8977,9.915,9.8544,9.8803,155800.0
2009-04-06 10:20:00,11.41,11.43,11.34,11.34,36700.0,9.8803,9.8977,9.8197,9.8197,36700.0
2009-04-06 10:30:00,11.34,11.37,11.32,11.37,30600.0,9.8197,9.8457,9.8024,9.8457,30600.0
2009-04-06 10:40:00,11.36,11.42,11.36,11.4,35000.0,9.837,9.889,9.837,9.8717,35000.0
2009-04-06 10:50:00,11.39,11.42,11.37,11.37,76400.0,9.863,9.889,9.8457,9.8457,76400.0
2009-04-06 11:00:00,11.37,11.38,11.29,11.32,76100.0,9.8457,9.8544,9.7764,9.8024,76100.0
2009-04-06 11:10:00,11.32,11.33,11.29,11.32,23700.0,9.8024,9.8111,9.7764,9.8024,23700.0
2009-04-06 11:20:00,11.31,11.35,11.3,11.34,78200.0,9.7937,9.8284,9.7851,9.8197,78200.0
2009-04-06 11:30:00,11.34,11.34,11.25,11.27,544000.0,9.8197,9.8197,9.7418,9.7591,544000.0
2009-04-06 11:40:00,11.27,11.27,11.23,11.26,130600.0,9.7591,9.7591,9.7245,9.7504,130600.0
2009-04-06 11:50:00,11.27,11.27,11.21,11.23,338800.0,9.7591,9.7591,9.7071,9.7245,338800.0
2009-04-06 12:00:00,11.23,11.25,11.23,11.24,36400.0,9.7245,9.7418,9.7245,9.7331,36400.0
2009-04-06 12:10:00,11.23,11.23,11.17,11.18,460700.0,9.7245,9.7245,9.6725,9.6812,460700.0
2009-04-06 12:20:00,11.17,11.22,11.17,11.22,35400.0,9.6725,9.7158,9.6725,9.7158,35400.0
2009-04-06 12:30:00,11.22,11.22,11.2,11.21,17900.0,9.7158,9.7158,9.6985,9.7071,17900.0
2009-04-06 12:40:00,11.21,11.23,11.16,11.17,841300.0,9.7071,9.7245,9.6638,9.6725,841300.0
2009-04-06 12:50:00,11.17,11.25,11.17,11.25,58500.0,9.6725,9.7418,9.6725,9.7418,58500.0
2009-04-06 13:00:00,11.26,11.27,11.25,11.26,29300.0,9.7504,9.7591,9.7418,9.7504,29300.0
2009-04-06 13:10:00,11.26,11.29,11.25,11.26,42700.0,9.7504,9.7764,9.7418,9.7504,42700.0
2009-04-06 13:20:00,11.27,11.3,11.25,11.25,36400.0,9.7591,9.7851,9.7418,9.7418,36400.0
2009-04-06 13:30:00,11.25,11.25,11.24,11.25,17300.0,9.7418,9.7418,9.7331,9.7418,17300.0
2009-04-06 13:40:00,11.25,11.32,11.24,11.32,37200.0,9.7418,9.8024,9.7331,9.8024,37200.0
2009-04-06 13:50:00,11.32,11.34,11.31,11.33,110800.0,9.8024,9.8197,9.7937,9.8111,110800.0
2009-04-06 14:00:00,11.32,11.36,11.32,11.36,121300.0,9.8024,9.837,9.8024,9.837,121300.0
2009-04-06 14:10:00,11.37,11.37,11.32,11.33,38600.0,9.8457,9.8457,9.8024,9.8111,38600.0
2009-04-06 14:20:00,11.33,11.37,11.32,11.36,19300.0,9.8111,9.8457,9.8024,9.837,19300.0
2009-04-06 14:30:00,11.37,11.38,11.31,11.32,58500.0,9.8457,9.8544,9.7937,9.8024,58500.0
2009-04-06 14:40:00,11.33,11.36,11.31,11.36,69800.0,9.8111,9.837,9.7937,9.837,69800.0
2009-04-06 14:50:00,11.36,11.41,11.36,11.38,51500.0,9.837,9.8803,9.837,9.8544,51500.0
2009-04-06 15:00:00,11.38,11.4,11.33,11.35,60100.0,9.8544,9.8717,9.8111,9.8284,60100.0
2009-04-06 15:10:00,11.35,11.43,11.35,11.43,236000.0,9.8284,9.8977,9.8284,9.8977,236000.0
2009-04-06 15:20:00,11.43,11.43,11.36,11.39,86500.0,9.8977,9.8977,9.837,9.863,86500.0
2009-04-06 15:30:00,11.39,11.44,11.38,11.39,121800.0,9.863,9.9063,9.8544,9.863,121800.0
2009-04-06 15:40:00,11.38,11.44,11.38,11.44,241600.0,9.8544,9.9063,9.8544,9.9063,241600.0
2009-04-06 15:50:00,11.44,11.49,11.44,11.44,181400.0,9.9063,9.9496,9.9063,9.9063,181400.0
2009-04-07 09:30:00,11.25,11.29,11.02,11.03,87800.0,9.7418,9.7764,9.5426,9.5513,87800.0
2009-04-07 09:40:00,11.03,11.03,10.94,10.98,287900.0,9.5513,9.5513,9.4733,9.508,287900.0
2009-04-07 09:50:00,10.98,11.04,10.95,11.02,94800.0,9.508,9.5599,9.482,9.5426,94800.0
2009-04-07 10:00:00,11.02,11.04,10.97,10.99,34600.0,9.5426,9.5599,9.4993,9.5166,34600.0
2009-04-07 10:10:00,10.99,11.05,10.98,11.01,68500.0,9.5166,9.5686,9.508,9.534,68500.0
2009-04-07 10:20:00,11.01,11.12,11.01,11.12,138100.0,9.534,9.6292,9.534,9.6292,138100.0
2009-04-07 10:30:00,11.12,11.15,11.11,11.12,80500.0,9.6292,9.6552,9.6206,9.6292,80500.0
2009-04-07 10:40:00,11.13,11.14,11.09,11.11,258500.0,9.6379,9.6465,9.6032,9.6206,258500.0
2009-04-07 10:50:00,11.11,11.12,11.09,11.09,44000.0,9.6206,9.6292,9.6032,9.6032,44000.0
2009-04-07 11:00:00,11.09,11.13,11.07,11.08,68100.0,9.6032,9.6379,9.5859,9.5946,68100.0
2009-04-07 11:10:00,11.08,11.11,11.06,11.07,93200.0,9.5946,9.6206,9.5773,9.5859,93200.0
2009-04-07 11:20:00,11.07,11.11,11.06,11.07,186100.0,9.5859,9.6206,9.5773,9.5859,186100.0
2009-04-07 11:30:00,11.07,11.1,11.02,11.03,258200.0,9.5859,9.6119,9.5426,9.5513,258200.0
2009-04-07 11:40:00,11.03,11.06,11.01,11.02,190400.0,9.5513,9.5773,9.534,9.5426,190400.0
2009-04-07 11:50:00,11.02,11.04,11.01,11.04,24500.0,9.5426,9.5599,9.534,9.5599,24500.0
2009-04-07 12:00:00,11.05,11.06,11.02,11.04,61600.0,9.5686,9.5773,9.5426,9.5599,61600.0
2009-04-07 12:10:00,11.04,11.09,11.03,11.07,59100.0,9.5599,9.6032,9.5513,9.5859,59100.0
2009-04-07 12:20:00,11.06,11.07,11.01,11.01,15600.0,9.5773,9.5859,9.534,9.534,15600.0
2009-04-07 12:30:00,11.02,11.03,11.01,11.01,27700.0,9.5426,9.5513,9.534,9.534,27700.0
2009-04-07 12:40:00,11.0,11.02,11.0,11.02,26200.0,9.5253,9.5426,9.5253,9.5426,26200.0
2009-04-07 12:50:00,11.02,11.04,11.02,11.03,13400.0,9.5426,9.5599,9.5426,9.5513,13400.0
2009-04-07 13:00:00,11.03,11.04,10.99,10.99,20500.0,9.5513,9.5599,9.5166,9.5166,20500.0
2009-04-07 13:10:00,10.99,10.99,10.96,10.96,16000.0,9.5166,9.5166,9.4907,9.4907,16000.0
2009-04-07 13:20:00,10.97,10.97,10.9,10.9,475800.0,9.4993,9.4993,9.4387,9.4387,475800.0
2009-04-07 13:30:00,10.9,10.9,10.79,10.8,1104900.0,9.4387,9.4387,9.3435,9.3521,1104900.0
2009-04-07 13:40:00,10.81,10.85,10.81,10.83,365800.0,9.3608,9.3954,9.3608,9.3781,365800.0
2009-04-07 13:50:00,10.83,10.85,10.81,10.84,125800.0,9.3781,9.3954,9.3608,9.3867,125800.0
2009-04-07 14:00:00,10.84,10.85,10.81,10.83,199600.0,9.3867,9.3954,9.3608,9.3781,199600.0
2009-04-07 14:10:00,10.83,10.88,10.82,10.86,49500.0,9.3781,9.4214,9.3694,9.4041,49500.0
2009-04-07 14:20:00,10.86,10.89,10.85,10.88,40800.0,9.4041,9.43,9.3954,9.4214,40800.0
2009-04-07 14:30:00,10.89,10.89,10.84,10.84,67400.0,9.43,9.43,9.3867,9.3867,67400.0
2009-04-07 14:40:00,10.84,10.87,10.83,10.86,44100.0,9.3867,9.4127,9.3781,9.4041,44100.0
2009-04-07 14:50:00,10.86,10.94,10.86,10.94,37400.0,9.4041,9.4733,9.4041,9.4733,37400.0
2009-04-07 15:00:00,10.94,10.95,10.9,10.94,58900.0,9.4733,9.482,9.4387,9.4733,58900.0
2009-04-07 15:10:00,10.96,11.02,10.96,10.99,102500.0,9.4907,9.5426,9.4907,9.5166,102500.0
2009-04-07 15:20:00,11.0,11.0,10.95,10.95,61700.0,9.5253,9.5253,9.482,9.482,61700.0
2009-04-07 15:30:00,10.94,10.99,10.94,10.98,77300.0,9.4733,9.5166,9.4733,9.508,77300.0
2009-04-07 15:40:00,10.97,11.02,10.96,10.96,114800.0,9.4993,9.5426,9.4907,9.4907,114800.0
2009-04-07 15:50:00,10.97,10.97,10.88,10.92,305500.0,9.4993,9.4993,9.4214,9.456,305500.0
2009-04-08 09:30:00,11.45,11.47,11.33,11.35,373200.0,9.915,9.9323,9.8111,9.8284,373200.0
2009-04-08 09:40:00,11.34,11.43,11.32,11.32,627900.0,9.8197,9.8977,9.8024,9.8024,627900.0
2009-04-08 09:50:00,11.31,11.35,11.24,11.24,796900.0,9.7937,9.8284,9.7331,9.7331,796900.0
2009-04-08 10:00:00,11.25,11.25,11.22,11.23,279600.0,9.7418,9.7418,9.7158,9.7245,279600.0
2009-04-08 10:10:00,11.23,11.23,11.11,11.11,295700.0,9.7245,9.7245,9.6206,9.6206,295700.0
2009-04-08 10:20:00,11.11,11.11,10.99,11.02,205900.0,9.6206,9.6206,9.5166,9.5426,205900.0
2009-04-08 10:30:00,11.01,11.04,10.98,10.99,71700.0,9.534,9.5599,9.508,9.5166,71700.0
2009-04-08 10:40:00,10.99,11.06,10.99,11.03,50600.0,9.5166,9.5773,9.5166,9.5513,50600.0
2009-04-08 10:50:00,11.02,11.1,11.01,11.1,98300.0,9.5426,9.6119,9.534,9.6119,98300.0
2009-04-08 11:00:00,11.1,11.18,11.1,11.18,226200.0,9.6119,9.6812,9.6119,9.6812,226200.0
2009-04-08 11:10:00,11.18,11.19,11.12,11.12,366400.0,9.6812,9.6898,9.6292,9.6292,366400.0
2009-04-08 11:20:00,11.12,11.13,11.07,11.07,323000.0,9.6292,9.6379,9.5859,9.5859,323000.0
2009-04-08 11:30:00,11.07,11.14,11.06,11.14,46200.0,9.5859,9.6465,9.5773,9.6465,46200.0
2009-04-08 11:40:00,11.14,11.14,11.08,11.1,118400.0,9.6465,9.6465,9.5946,9.6119,118400.0
2009-04-08 11:50:00,11.1,11.11,11.01,11.02,249900.0,9.6119,9.6206,9.534,9.5426,249900.0
2009-04-08 12:00:00,11.02,11.04,10.98,11.0,775200.0,9.5426,9.5599,9.508,9.5253,775200.0
2009-04-08 12:10:00,11.01,11.04,10.99,10.99,114500.0,9.534,9.5599,9.5166,9.5166,114500.0
2009-04-08 12:20:00,10.99,11.02,10.97,11.0,73400.0,9.5166,9.5426,9.4993,9.5253,73400.0
2009-04-08 12:30:00,11.0,11.01,10.94,10.95,659800.0,9.5253,9.534,9.4733,9.482,659800.0
2009-04-08 12:40:00,10.95,11.03,10.95,11.02,138400.0,9.482,9.5513,9.482,9.5426,138400.0
2009-04-08 12:50:00,11.02,11.07,11.01,11.07,52600.0,9.5426,9.5859,9.534,9.5859,52600.0
2009-04-08 13:00:00,11.06,11.06,11.04,11.05,127800.0,9.5773,9.5773,9.5599,9.5686,127800.0
2009-04-08 13:10:00,11.04,11.06,11.04,11.04,34600.0,9.5599,9.5773,9.5599,9.5599,34600.0
2009-04-08 13:20:00,11.03,11.04,11.02,11.03,110600.0,9.5513,9.5599,9.5426,9.5513,110600.0
2009-04-08 13:30:00,11.03,11.05,10.99,10.99,45800.0,9.5513,9.5686,9.5166,9.5166,45800.0
2009-04-08 13:40:00,11.0,11.01,10.98,11.0,148100.0,9.5253,9.534,9.508,9.5253,148100.0
2009-04-08 13:50:00,11.0,11.02,10.99,11.01,67500.0,9.5253,9.5426,9.5166,9.534,67500.0
2009-04-08 14:00:00,11.02,11.03,10.98,11.0,112900.0,9.5426,9.5513,9.508,9.5253,112900.0
2009-04-08 14:10:00,11.0,11.04,11.0,11.03,87300.0,9.5253,9.5599,9.5253,9.5513,87300.0
2009-04-08 14:20:00,11.03,11.04,11.0,11.01,274600.0,9.5513,9.5599,9.5253,9.534,274600.0
2009-04-08 14:30:00,11.01,11.05,11.01,11.02,32700.0,9.534,9.5686,9.534,9.5426,32700.0
2009-04-08 14:40:00,11.02,11.04,11.0,11.03,42900.0,9.5426,9.5599,9.5253,9.5513,42900.0
2009-04-08 14:50:00,11.03,11.03,10.96,11.0,52500.0,9.5513,9.5513,9.4907,9.5253,52500.0
2009-04-08 15:00:00,10.99,10.99,10.94,10.95,43200.0,9.5166,9.5166,9.4733,9.482,43200.0
2009-04-08 15:10:00,10.95,11.04,10.94,11.03,220100.0,9.482,9.5599,9.4733,9.5513,220100.0
2009-04-08 15:20:00,11.03,11.07,11.02,11.05,81700.0,9.5513,9.5859,9.5426,9.5686,81700.0
2009-04-08 15:30:00,11.06,11.08,11.04,11.08,370900.0,9.5773,9.5946,9.5599,9.5946,370900.0
2009-04-08 15:40:00,11.07,11.1,11.05,11.08,163800.0,9.5859,9.6119,9.5686,9.5946,163800.0
2009-04-08 15:50:00,11.08,11.12,11.06,11.11,241800.0,9.5946,9.6292,9.5773,9.6206,241800.0
2009-04-09 09:30:00,11.5,11.53,11.3,11.42,340200.0,9.9583,9.9842,9.7851,9.889,340200.0
2009-04-09 09:40:00,11.42,11.55,11.38,11.55,174800.0,9.889,10.0016,9.8544,10.0016,174800.0
2009-04-09 09:50:00,11.55,11.69,11.55,11.67,612900.0,10.0016,10.1228,10.0016,10.1055,612900.0
2009-04-09 10:00:00,11.68,11.78,11.67,11.72,313000.0,10.1141,10.2007,10.1055,10.1488,313000.0
2009-04-09 10:10:00,11.73,11.76,11.69,11.74,260200.0,10.1574,10.1834,10.1228,10.1661,260200.0
2009-04-09 10:20:00,11.74,11.78,11.74,11.75,164900.0,10.1661,10.2007,10.1661,10.1748,164900.0
2009-04-09 10:30:00,11.76,11.79,11.75,11.79,217900.0,10.1834,10.2094,10.1748,10.2094,217900.0
2009-04-09 10:40:00,11.79,11.79,11.73,11.75,125300.0,10.2094,10.2094,10.1574,10.1748,125300.0
2009-04-09 10:50:00,11.75,11.75,11.71,11.71,88900.0,10.1748,10.1748,10.1401,10.1401,88900.0
2009-04-09 11:00:00,11.71,11.73,11.69,11.71,93600.0,10.1401,10.1574,10.1228,10.1401,93600.0
2009-04-09 11:10:00,11.72,11.73,11.69,11.73,58700.0,10.1488,10.1574,10.1228,10.1574,58700.0
2009-04-09 11:20:00,11.73,11.75,11.71,11.71,42000.0,10.1574,10.1748,10.1401,10.1401,42000.0
2009-04-09 11:30:00,11.72,11.72,11.68,11.71,120900.0,10.1488,10.1488,10.1141,10.1401,120900.0
2009-04-09 11:40:00,11.71,11.71,11.63,11.7,260600.0,10.1401,10.1401,10.0708,10.1315,260600.0
2009-04-09 11:50:00,11.7,11.71,11.66,11.67,281000.0,10.1315,10.1401,10.0968,10.1055,281000.0
2009-04-09 12:00:00,11.67,11.73,11.67,11.72,111700.0,10.1055,10.1574,10.1055,10.1488,111700.0
2009-04-09 12:10:00,11.72,11.73,11.69,11.71,44400.0,10.1488,10.1574,10.1228,10.1401,44400.0
2009-04-09 12:20:00,11.72,11.74,11.71,11.74,126600.0,10.1488,10.1661,10.1401,10.1661,126600.0
2009-04-09 12:30:00,11.74,11.76,11.74,11.76,14700.0,10.1661,10.1834,10.1661,10.1834,14700.0
2009-04-09 12:40:00,11.76,11.77,11.76,11.77,43000.0,10.1834,10.1921,10.1834,10.1921,43000.0
2009-04-09 12:50:00,11.77,11.78,11.76,11.78,15500.0,10.1921,10.2007,10.1834,10.2007,15500.0
2009-04-09 13:00:00,11.77,11.83,11.77,11.83,39200.0,10.1921,10.244,10.1921,10.244,39200.0
2009-04-09 13:10:00,11.83,11.84,11.82,11.83,53400.0,10.244,10.2527,10.2354,10.244,53400.0
2009-04-09 13:20:00,11.83,11.86,11.81,11.82,167300.0,10.244,10.27,10.2267,10.2354,167300.0
2009-04-09 13:30:00,11.83,11.83,11.8,11.82,103800.0,10.244,10.244,10.218,10.2354,103800.0
2009-04-09 13:40:00,11.81,11.84,11.81,11.83,22000.0,10.2267,10.2527,10.2267,10.244,22000.0
2009-04-09 13:50:00,11.84,11.85,11.83,11.85,23600.0,10.2527,10.2613,10.244,10.2613,23600.0
2009-04-09 14:00:00,11.85,11.85,11.82,11.82,23100.0,10.2613,10.2613,10.2354,10.2354,23100.0
2009-04-09 14:10:00,11.83,11.83,11.76,11.76,29300.0,10.244,10.244,10.1834,10.1834,29300.0
2009-04-09 14:20:00,11.76,11.79,11.75,11.79,27700.0,10.1834,10.2094,10.1748,10.2094,27700.0
2009-04-09 14:30:00,11.79,11.83,11.78,11.83,39000.0,10.2094,10.244,10.2007,10.244,39000.0
2009-04-09 14:40:00,11.84,11.84,11.8,11.83,71400.0,10.2527,10.2527,10.218,10.244,71400.0
2009-04-09 14:50:00,11.83,11.84,11.82,11.83,38300.0,10.244,10.2527,10.2354,10.244,38300.0
2009-04-09 15:00:00,11.84,11.85,11.82,11.85,141900.0,10.2527,10.2613,10.2354,10.2613,141900.0
2009-04-09 15:10:00,11.85,11.85,11.79,11.82,163300.0,10.2613,10.2613,10.2094,10.2354,163300.0
2009-04-09 15:20:00,11.82,11.82,11.77,11.79,144100.0,10.2354,10.2354,10.1921,10.2094,144100.0
2009-04-09 15:30:00,11.79,11.82,11.77,11.79,65600.0,10.2094,10.2354,10.1921,10.2094,65600.0
2009-04-09 15:40:00,11.79,11.82,11.77,11.82,453400.0,10.2094,10.2354,10.1921,10.2354,453400.0
2009-04-09 15:50:00,11.82,11.84,11.8,11.82,569100.0,10.2354,10.2527,10.218,10.2354,569100.0
2009-04-13 09:30:00,11.72,11.72,11.57,11.63,70200.0,10.1488,10.1488,10.0189,10.0708,70200.0
2009-04-13 09:40:00,11.63,11.66,11.58,11.65,192800.0,10.0708,10.0968,10.0275,10.0882,192800.0
2009-04-13 09:50:00,11.65,11.65,11.55,11.56,178800.0,10.0882,10.0882,10.0016,10.0102,178800.0
2009-04-13 10:00:00,11.55,11.6,11.53,11.6,146700.0,10.0016,10.0449,9.9842,10.0449,146700.0
2009-04-13 10:10:00,11.6,11.76,11.6,11.75,102800.0,10.0449,10.1834,10.0449,10.1748,102800.0
2009-04-13 10:20:00,11.76,11.79,11.74,11.75,66600.0,10.1834,10.2094,10.1661,10.1748,66600.0
2009-04-13 10:30:00,11.75,11.76,11.7,11.7,61800.0,10.1748,10.1834,10.1315,10.1315,61800.0
2009-04-13 10:40:00,11.69,11.7,11.64,11.66,62300.0,10.1228,10.1315,10.0795,10.0968,62300.0
2009-04-13 10:50:00,11.67,11.69,11.63,11.64,57200.0,10.1055,10.1228,10.0708,10.0795,57200.0
2009-04-13 11:00:00,11.64,11.64,11.58,11.58,41800.0,10.0795,10.0795,10.0275,10.0275,41800.0
2009-04-13 11:10:00,11.58,11.61,11.57,11.59,51000.0,10.0275,10.0535,10.0189,10.0362,51000.0
2009-04-13 11:20:00,11.58,11.64,11.56,11.62,43900.0,10.0275,10.0795,10.0102,10.0622,43900.0
2009-04-13 11:30:00,11.62,11.62,11.57,11.58,42800.0,10.0622,10.0622,10.0189,10.0275,42800.0
2009-04-13 11:40:00,11.59,11.6,11.57,11.58,38600.0,10.0362,10.0449,10.0189,10.0275,38600.0
2009-04-13 11:50:00,11.57,11.58,11.53,11.56,42700.0,10.0189,10.0275,9.9842,10.0102,42700.0
2009-04-13 12:00:00,11.57,11.59,11.57,11.59,48200.0,10.0189,10.0362,10.0189,10.0362,48200.0
2009-04-13 12:10:00,11.6,11.65,11.6,11.63,34900.0,10.0449,10.0882,10.0449,10.0708,34900.0
2009-04-13 12:20:00,11.64,11.64,11.6,11.61,21800.0,10.0795,10.0795,10.0449,10.0535,21800.0
2009-04-13 12:30:00,11.6,11.66,11.6,11.65,45600.0,10.0449,10.0968,10.0449,10.0882,45600.0
2009-04-13 12:40:00,11.65,11.66,11.65,11.65,22600.0,10.0882,10.0968,10.0882,10.0882,22600.0
2009-04-13 12:50:00,11.65,11.69,11.65,11.68,27100.0,10.0882,10.1228,10.0882,10.1141,27100.0
2009-04-13 13:00:00,11.68,11.69,11.63,11.65,37300.0,10.1141,10.1228,10.0708,10.0882,37300.0
2009-04-13 13:10:00,11.64,11.65,11.63,11.64,22800.0,10.0795,10.0882,10.0708,10.0795,22800.0
2009-04-13 13:20:00,11.65,11.7,11.65,11.68,65800.0,10.0882,10.1315,10.0882,10.1141,65800.0
2009-04-13 13:30:00,11.68,11.7,11.68,11.69,42300.0,10.1141,10.1315,10.1141,10.1228,42300.0
2009-04-13 13:40:00,11.68,11.74,11.68,11.73,49100.0,10.1141,10.1661,10.1141,10.1574,49100.0
2009-04-13 13:50:00,11.72,11.75,11.71,11.74,79700.0,10.1488,10.1748,10.1401,10.1661,79700.0
2009-04-13 14:00:00,11.75,11.79,11.75,11.77,81200.0,10.1748,10.2094,10.1748,10.1921,81200.0
2009-04-13 14:10:00,11.78,11.78,11.72,11.74,115200.0,10.2007,10.2007,10.1488,10.1661,115200.0
2009-04-13 14:20:00,11.74,11.77,11.74,11.74,41100.0,10.1661,10.1921,10.1661,10.1661,41100.0
2009-04-13 14:30:00,11.74,11.77,11.72,11.74,87000.0,10.1661,10.1921,10.1488,10.1661,87000.0
2009-04-13 14:40:00,11.75,11.77,11.73,11.73,78900.0,10.1748,10.1921,10.1574,10.1574,78900.0
2009-04-13 14:50:00,11.74,11.75,11.72,11.73,94600.0,10.1661,10.1748,10.1488,10.1574,94600.0
2009-04-13 15:00:00,11.72,11.79,11.7,11.76,108600.0,10.1488,10.2094,10.1315,10.1834,108600.0
2009-04-13 15:10:00,11.76,11.81,11.74,11.79,100800.0,10.1834,10.2267,10.1661,10.2094,100800.0
2009-04-13 15:20:00,11.79,11.82,11.78,11.81,90800.0,10.2094,10.2354,10.2007,10.2267,90800.0
2009-04-13 15:30:00,11.8,11.85,11.79,11.84,119400.0,10.218,10.2613,10.2094,10.2527,119400.0
2009-04-13 15:40:00,11.84,11.87,11.81,11.81,193000.0,10.2527,10.2787,10.2267,10.2267,193000.0
2009-04-13 15:50:00,11.82,11.84,11.77,11.79,358300.0,10.2354,10.2527,10.1921,10.2094,358300.0
2009-04-14 09:30:00,11.79,11.91,11.54,11.61,600800.0,10.2094,10.3133,9.9929,10.0535,600800.0
2009-04-14 09:40:00,11.61,11.61,11.5,11.53,164100.0,10.0535,10.0535,9.9583,9.9842,164100.0
2009-04-14 09:50:00,11.54,11.67,11.54,11.67,162300.0,9.9929,10.1055,9.9929,10.1055,162300.0
2009-04-14 10:00:00,11.66,11.69,11.63,11.63,56800.0,10.0968,10.1228,10.0708,10.0708,56800.0
2009-04-14 10:10:00,11.64,11.69,11.63,11.67,93200.0,10.0795,10.1228,10.0708,10.1055,93200.0
2009-04-14 10:20:00,11.66,11.69,11.65,11.69,107000.0,10.0968,10.1228,10.0882,10.1228,107000.0
2009-04-14 10:30:00,11.69,11.74,11.69,11.73,125200.0,10.1228,10.1661,10.1228,10.1574,125200.0
2009-04-14 10:40:00,11.73,11.78,11.73,11.75,151000.0,10.1574,10.2007,10.1574,10.1748,151000.0
2009-04-14 10:50:00,11.75,11.84,11.75,11.84,840000.0,10.1748,10.2527,10.1748,10.2527,840000.0
2009-04-14 11:00:00,11.83,11.84,11.73,11.74,204900.0,10.244,10.2527,10.1574,10.1661,204900.0
2009-04-14 11:10:00,11.74,11.76,11.72,11.72,101500.0,10.1661,10.1834,10.1488,10.1488,101500.0
2009-04-14 11:20:00,11.73,11.73,11.65,11.65,57800.0,10.1574,10.1574,10.0882,10.0882,57800.0
2009-04-14 11:30:00,11.65,11.68,11.64,11.68,69400.0,10.0882,10.1141,10.0795,10.1141,69400.0
2009-04-14 11:40:00,11.68,11.69,11.67,11.68,26700.0,10.1141,10.1228,10.1055,10.1141,26700.0
2009-04-14 11:50:00,11.69,11.69,11.61,11.62,80500.0,10.1228,10.1228,10.0535,10.0622,80500.0
2009-04-14 12:00:00,11.61,11.64,11.59,11.59,183000.0,10.0535,10.0795,10.0362,10.0362,183000.0
2009-04-14 12:10:00,11.59,11.59,11.52,11.55,76200.0,10.0362,10.0362,9.9756,10.0016,76200.0
2009-04-14 12:20:00,11.56,11.58,11.55,11.57,61900.0,10.0102,10.0275,10.0016,10.0189,61900.0
2009-04-14 12:30:00,11.57,11.57,11.52,11.52,350100.0,10.0189,10.0189,9.9756,9.9756,350100.0
2009-04-14 12:40:00,11.52,11.52,11.39,11.4,405200.0,9.9756,9.9756,9.863,9.8717,405200.0
2009-04-14 12:50:00,11.4,11.42,11.34,11.37,588000.0,9.8717,9.889,9.8197,9.8457,588000.0
2009-04-14 13:00:00,11.38,11.4,11.32,11.35,226000.0,9.8544,9.8717,9.8024,9.8284,226000.0
2009-04-14 13:10:00,11.35,11.42,11.34,11.42,72700.0,9.8284,9.889,9.8197,9.889,72700.0
2009-04-14 13:20:00,11.42,11.43,11.38,11.43,124000.0,9.889,9.8977,9.8544,9.8977,124000.0
2009-04-14 13:30:00,11.44,11.46,11.4,11.4,32900.0,9.9063,9.9236,9.8717,9.8717,32900.0
2009-04-14 13:40:00,11.4,11.43,11.4,11.42,41600.0,9.8717,9.8977,9.8717,9.889,41600.0
2009-04-14 13:50:00,11.42,11.44,11.38,11.43,25800.0,9.889,9.9063,9.8544,9.8977,25800.0
2009-04-14 14:00:00,11.43,11.43,11.36,11.37,51600.0,9.8977,9.8977,9.837,9.8457,51600.0
2009-04-14 14:10:00,11.36,11.43,11.36,11.43,18100.0,9.837,9.8977,9.837,9.8977,18100.0
2009-04-14 14:20:00,11.43,11.5,11.41,11.5,76900.0,9.8977,9.9583,9.8803,9.9583,76900.0
2009-04-14 14:30:00,11.5,11.5,11.46,11.49,35300.0,9.9583,9.9583,9.9236,9.9496,35300.0
2009-04-14 14:40:00,11.5,11.54,11.5,11.51,224500.0,9.9583,9.9929,9.9583,9.9669,224500.0
2009-04-14 14:50:00,11.52,11.55,11.41,11.55,344200.0,9.9756,10.0016,9.8803,10.0016,344200.0
2009-04-14 15:00:00,11.56,11.58,11.51,11.51,48600.0,10.0102,10.0275,9.9669,9.9669,48600.0
2009-04-14 15:10:00,11.51,11.57,11.48,11.57,29700.0,9.9669,10.0189,9.9409,10.0189,29700.0
2009-04-14 15:20:00,11.57,11.57,11.48,11.52,38700.0,10.0189,10.0189,9.9409,9.9756,38700.0
2009-04-14 15:30:00,11.52,11.52,11.46,11.47,62200.0,9.9756,9.9756,9.9236,9.9323,62200.0
2009-04-14 15:40:00,11.46,11.54,11.45,11.5,89800.0,9.9236,9.9929,9.915,9.9583,89800.0
2009-04-14 15:50:00,11.49,11.51,11.46,11.49,242600.0,9.9496,9.9669,9.9236,9.9496,242600.0
2009-04-15 09:30:00,11.4,11.58,11.4,11.56,716000.0,9.8717,10.0275,9.8717,10.0102,716000.0
2009-04-15 09:40:00,11.56,11.68,11.53,11.68,659100.0,10.0102,10.1141,9.9842,10.1141,659100.0
2009-04-15 09:50:00,11.69,11.89,11.69,11.88,952800.0,10.1228,10.296,10.1228,10.2873,952800.0
2009-04-15 10:00:00,11.87,12.06,11.86,12.06,1823500.0,10.2787,10.4432,10.27,10.4432,1823500.0
2009-04-15 10:10:00,12.07,12.18,12.03,12.11,2412400.0,10.4519,10.5471,10.4172,10.4865,2412400.0
2009-04-15 10:20:00,12.11,12.2,12.05,12.08,599600.0,10.4865,10.5644,10.4345,10.4605,599600.0
2009-04-15 10:30:00,12.08,12.09,11.98,12.02,835400.0,10.4605,10.4692,10.3739,10.4086,835400.0
2009-04-15 10:40:00,12.02,12.1,12.0,12.05,630500.0,10.4086,10.4778,10.3912,10.4345,630500.0
2009-04-15 10:50:00,12.05,12.06,12.0,12.01,523600.0,10.4345,10.4432,10.3912,10.3999,523600.0
2009-04-15 11:00:00,12.01,12.06,12.0,12.0,744300.0,10.3999,10.4432,10.3912,10.3912,744300.0
2009-04-15 11:10:00,12.01,12.06,11.98,11.99,758200.0,10.3999,10.4432,10.3739,10.3826,758200.0
2009-04-15 11:20:00,12.0,12.07,11.96,11.96,825500.0,10.3912,10.4519,10.3566,10.3566,825500.0
2009-04-15 11:30:00,11.96,12.04,11.96,12.01,256300.0,10.3566,10.4259,10.3566,10.3999,256300.0
2009-04-15 11:40:00,12.01,12.01,11.96,11.99,204900.0,10.3999,10.3999,10.3566,10.3826,204900.0
2009-04-15 11:50:00,12.0,12.05,12.0,12.04,631100.0,10.3912,10.4345,10.3912,10.4259,631100.0
2009-04-15 12:00:00,12.04,12.1,12.01,12.09,768400.0,10.4259,10.4778,10.3999,10.4692,768400.0
2009-04-15 12:10:00,12.1,12.1,12.05,12.08,550700.0,10.4778,10.4778,10.4345,10.4605,550700.0
2009-04-15 12:20:00,12.08,12.16,12.07,12.12,1519800.0,10.4605,10.5298,10.4519,10.4951,1519800.0
2009-04-15 12:30:00,12.12,12.15,12.1,12.15,757700.0,10.4951,10.5211,10.4778,10.5211,757700.0
2009-04-15 12:40:00,12.15,12.22,12.14,12.17,869600.0,10.5211,10.5817,10.5125,10.5384,869600.0
2009-04-15 12:50:00,12.17,12.19,12.11,12.13,880700.0,10.5384,10.5558,10.4865,10.5038,880700.0
2009-04-15 13:00:00,12.15,12.21,12.07,12.1,4078500.0,10.5211,10.5731,10.4519,10.4778,4078500.0
2009-04-15 13:10:00,12.1,12.11,12.04,12.07,864400.0,10.4778,10.4865,10.4259,10.4519,864400.0
2009-04-15 13:20:00,12.07,12.09,12.01,12.04,570100.0,10.4519,10.4692,10.3999,10.4259,570100.0
2009-04-15 13:30:00,12.04,12.1,12.01,12.06,776800.0,10.4259,10.4778,10.3999,10.4432,776800.0
2009-04-15 13:40:00,12.06,12.06,11.91,11.91,837000.0,10.4432,10.4432,10.3133,10.3133,837000.0
2009-04-15 13:50:00,11.91,11.93,11.83,11.93,1005000.0,10.3133,10.3306,10.244,10.3306,1005000.0
2009-04-15 14:00:00,11.92,12.0,11.92,11.96,425200.0,10.322,10.3912,10.322,10.3566,425200.0
2009-04-15 14:10:00,11.96,11.97,11.86,11.86,266400.0,10.3566,10.3653,10.27,10.27,266400.0
2009-04-15 14:20:00,11.86,11.89,11.86,11.88,141100.0,10.27,10.296,10.27,10.2873,141100.0
2009-04-15 14:30:00,11.88,11.9,11.86,11.87,247500.0,10.2873,10.3046,10.27,10.2787,247500.0
2009-04-15 14:40:00,11.87,11.89,11.83,11.86,260800.0,10.2787,10.296,10.244,10.27,260800.0
2009-04-15 14:50:00,11.86,11.91,11.85,11.88,421100.0,10.27,10.3133,10.2613,10.2873,421100.0
2009-04-15 15:00:00,11.88,12.0,11.88,11.95,654800.0,10.2873,10.3912,10.2873,10.3479,654800.0
2009-04-15 15:10:00,11.94,12.0,11.92,11.98,485300.0,10.3393,10.3912,10.322,10.3739,485300.0
2009-04-15 15:20:00,11.97,12.0,11.92,11.95,1137900.0,10.3653,10.3912,10.322,10.3479,1137900.0
2009-04-15 15:30:00,11.94,12.0,11.94,11.98,642300.0,10.3393,10.3912,10.3393,10.3739,642300.0
2009-04-15 15:40:00,11.98,12.03,11.97,12.01,1017400.0,10.3739,10.4172,10.3653,10.3999,1017400.0
2009-04-15 15:50:00,12.01,12.05,11.98,12.02,1070000.0,10.3999,10.4345,10.3739,10.4086,1070000.0
2009-04-16 09:30:00,12.2,12.3,12.06,12.09,335400.0,10.5644,10.651,10.4432,10.4692,335400.0
2009-04-16 09:40:00,12.09,12.09,12.0,12.04,277800.0,10.4692,10.4692,10.3912,10.4259,277800.0
2009-04-16 09:50:00,12.04,12.09,11.96,12.07,244200.0,10.4259,10.4692,10.3566,10.4519,244200.0
2009-04-16 10:00:00,12.08,12.11,12.0,12.01,415400.0,10.4605,10.4865,10.3912,10.3999,415400.0
2009-04-16 10:10:00,12.01,12.03,11.96,11.98,216000.0,10.3999,10.4172,10.3566,10.3739,216000.0
2009-04-16 10:20:00,11.98,12.08,11.98,12.07,197000.0,10.3739,10.4605,10.3739,10.4519,197000.0
2009-04-16 10:30:00,12.06,12.12,12.05,12.08,103300.0,10.4432,10.4951,10.4345,10.4605,103300.0
2009-04-16 10:40:00,12.08,12.08,11.97,12.02,207100.0,10.4605,10.4605,10.3653,10.4086,207100.0
2009-04-16 10:50:00,12.01,12.03,11.96,12.03,239200.0,10.3999,10.4172,10.3566,10.4172,239200.0
2009-04-16 11:00:00,12.02,12.08,12.01,12.07,134700.0,10.4086,10.4605,10.3999,10.4519,134700.0
2009-04-16 11:10:00,12.07,12.11,12.06,12.09,201800.0,10.4519,10.4865,10.4432,10.4692,201800.0
2009-04-16 11:20:00,12.1,12.15,12.09,12.15,216800.0,10.4778,10.5211,10.4692,10.5211,216800.0
2009-04-16 11:30:00,12.15,12.2,12.12,12.19,182100.0,10.5211,10.5644,10.4951,10.5558,182100.0
2009-04-16 11:40:00,12.2,12.24,12.18,12.23,143200.0,10.5644,10.5991,10.5471,10.5904,143200.0
2009-04-16 11:50:00,12.22,12.25,12.19,12.24,87100.0,10.5817,10.6077,10.5558,10.5991,87100.0
2009-04-16 12:00:00,12.23,12.27,12.22,12.26,67900.0,10.5904,10.625,10.5817,10.6164,67900.0
2009-04-16 12:10:00,12.26,12.3,12.24,12.25,176900.0,10.6164,10.651,10.5991,10.6077,176900.0
2009-04-16 12:20:00,12.25,12.27,12.21,12.23,68000.0,10.6077,10.625,10.5731,10.5904,68000.0
2009-04-16 12:30:00,12.23,12.28,12.22,12.26,172300.0,10.5904,10.6337,10.5817,10.6164,172300.0
2009-04-16 12:40:00,12.26,12.29,12.24,12.28,102300.0,10.6164,10.6424,10.5991,10.6337,102300.0
2009-04-16 12:50:00,12.29,12.35,12.29,12.34,80000.0,10.6424,10.6943,10.6424,10.6857,80000.0
2009-04-16 13:00:00,12.34,12.39,12.34,12.38,159200.0,10.6857,10.729,10.6857,10.7203,159200.0
2009-04-16 13:10:00,12.37,12.38,12.33,12.34,197400.0,10.7116,10.7203,10.677,10.6857,197400.0
2009-04-16 13:20:00,12.35,12.36,12.32,12.32,19300.0,10.6943,10.703,10.6683,10.6683,19300.0
2009-04-16 13:30:00,12.32,12.33,12.24,12.26,59300.0,10.6683,10.677,10.5991,10.6164,59300.0
2009-04-16 13:40:00,12.26,12.27,12.25,12.25,47700.0,10.6164,10.625,10.6077,10.6077,47700.0
2009-04-16 13:50:00,12.26,12.32,12.25,12.32,94500.0,10.6164,10.6683,10.6077,10.6683,94500.0
2009-04-16 14:00:00,12.32,12.39,12.32,12.37,27100.0,10.6683,10.729,10.6683,10.7116,27100.0
2009-04-16 14:10:00,12.38,12.46,12.38,12.45,257700.0,10.7203,10.7896,10.7203,10.7809,257700.0
2009-04-16 14:20:00,12.45,12.55,12.45,12.55,364600.0,10.7809,10.8675,10.7809,10.8675,364600.0
2009-04-16 14:30:00,12.55,12.61,12.54,12.59,196500.0,10.8675,10.9195,10.8588,10.9021,196500.0
2009-04-16 14:40:00,12.59,12.59,12.55,12.56,171700.0,10.9021,10.9021,10.8675,10.8762,171700.0
2009-04-16 14:50:00,12.56,12.69,12.56,12.65,956900.0,10.8762,10.9887,10.8762,10.9541,956900.0
2009-04-16 15:00:00,12.66,12.66,12.56,12.65,312200.0,10.9628,10.9628,10.8762,10.9541,312200.0
2009-04-16 15:10:00,12.64,12.71,12.63,12.7,933900.0,10.9454,11.0061,10.9368,10.9974,933900.0
2009-04-16 15:20:00,12.7,12.71,12.59,12.61,137600.0,10.9974,11.0061,10.9021,10.9195,137600.0
2009-04-16 15:30:00,12.62,12.65,12.57,12.65,374300.0,10.9281,10.9541,10.8848,10.9541,374300.0
2009-04-16 15:40:00,12.65,12.67,12.55,12.56,332600.0,10.9541,10.9714,10.8675,10.8762,332600.0
2009-04-16 15:50:00,12.56,12.62,12.56,12.58,546200.0,10.8762,10.9281,10.8762,10.8935,546200.0
2009-04-17 09:30:00,12.57,12.82,12.57,12.8,839300.0,10.8848,11.1013,10.8848,11.084,839300.0
2009-04-17 09:40:00,12.8,12.8,12.7,12.73,666900.0,11.084,11.084,10.9974,11.0234,666900.0
2009-04-17 09:50:00,12.74,12.79,12.67,12.77,309900.0,11.032,11.0753,10.9714,11.058,309900.0
2009-04-17 10:00:00,12.78,12.88,12.76,12.88,318500.0,11.0667,11.1533,11.0493,11.1533,318500.0
2009-04-17 10:10:00,12.88,12.88,12.78,12.84,200300.0,11.1533,11.1533,11.0667,11.1186,200300.0
2009-04-17 10:20:00,12.84,12.85,12.79,12.82,211800.0,11.1186,11.1273,11.0753,11.1013,211800.0
2009-04-17 10:30:00,12.81,12.81,12.68,12.73,140100.0,11.0926,11.0926,10.9801,11.0234,140100.0
2009-04-17 10:40:00,12.73,12.86,12.73,12.86,150100.0,11.0234,11.1359,11.0234,11.1359,150100.0
2009-04-17 10:50:00,12.86,12.89,12.84,12.87,161400.0,11.1359,11.1619,11.1186,11.1446,161400.0
2009-04-17 11:00:00,12.88,12.88,12.8,12.86,87700.0,11.1533,11.1533,11.084,11.1359,87700.0
2009-04-17 11:10:00,12.86,12.86,12.82,12.82,85900.0,11.1359,11.1359,11.1013,11.1013,85900.0
2009-04-17 11:20:00,12.81,12.87,12.78,12.86,202500.0,11.0926,11.1446,11.0667,11.1359,202500.0
2009-04-17 11:30:00,12.86,12.94,12.83,12.93,535500.0,11.1359,11.2052,11.11,11.1966,535500.0
2009-04-17 11:40:00,12.93,12.96,12.91,12.92,410500.0,11.1966,11.2225,11.1792,11.1879,410500.0
2009-04-17 11:50:00,12.92,13.03,12.92,13.03,473500.0,11.1879,11.2832,11.1879,11.2832,473500.0
2009-04-17 12:00:00,13.03,13.03,13.0,13.02,168900.0,11.2832,11.2832,11.2572,11.2745,168900.0
2009-04-17 12:10:00,13.02,13.05,12.98,13.0,291300.0,11.2745,11.3005,11.2399,11.2572,291300.0
2009-04-17 12:20:00,13.01,13.04,12.98,13.03,358800.0,11.2658,11.2918,11.2399,11.2832,358800.0
2009-04-17 12:30:00,13.02,13.02,12.93,12.95,376200.0,11.2745,11.2745,11.1966,11.2139,376200.0
2009-04-17 12:40:00,12.96,13.01,12.95,13.01,180800.0,11.2225,11.2658,11.2139,11.2658,180800.0
2009-04-17 12:50:00,13.0,13.04,12.98,13.01,256700.0,11.2572,11.2918,11.2399,11.2658,256700.0
2009-04-17 13:00:00,13.02,13.05,13.0,13.05,46900.0,11.2745,11.3005,11.2572,11.3005,46900.0
2009-04-17 13:10:00,13.05,13.09,13.05,13.07,58800.0,11.3005,11.3351,11.3005,11.3178,58800.0
2009-04-17 13:20:00,13.06,13.08,13.06,13.08,28500.0,11.3091,11.3264,11.3091,11.3264,28500.0
2009-04-17 13:30:00,13.08,13.11,13.07,13.09,134200.0,11.3264,11.3524,11.3178,11.3351,134200.0
2009-04-17 13:40:00,13.09,13.11,13.09,13.1,57600.0,11.3351,11.3524,11.3351,11.3438,57600.0
2009-04-17 13:50:00,13.1,13.12,13.09,13.11,93200.0,11.3438,11.3611,11.3351,11.3524,93200.0
2009-04-17 14:00:00,13.11,13.11,13.04,13.04,65600.0,11.3524,11.3524,11.2918,11.2918,65600.0
2009-04-17 14:10:00,13.04,13.09,13.04,13.09,37200.0,11.2918,11.3351,11.2918,11.3351,37200.0
2009-04-17 14:20:00,13.09,13.1,13.05,13.06,302400.0,11.3351,11.3438,11.3005,11.3091,302400.0
2009-04-17 14:30:00,13.07,13.11,13.06,13.11,52700.0,11.3178,11.3524,11.3091,11.3524,52700.0
2009-04-17 14:40:00,13.11,13.14,13.07,13.09,288300.0,11.3524,11.3784,11.3178,11.3351,288300.0
2009-04-17 14:50:00,13.09,13.09,13.0,13.0,93600.0,11.3351,11.3351,11.2572,11.2572,93600.0
2009-04-17 15:00:00,12.99,13.05,12.97,13.04,132000.0,11.2485,11.3005,11.2312,11.2918,132000.0
2009-04-17 15:10:00,13.05,13.11,13.05,13.07,225900.0,11.3005,11.3524,11.3005,11.3178,225900.0
2009-04-17 15:20:00,13.07,13.12,13.06,13.11,121500.0,11.3178,11.3611,11.3091,11.3524,121500.0
2009-04-17 15:30:00,13.1,13.11,13.0,13.05,524700.0,11.3438,11.3524,11.2572,11.3005,524700.0
2009-04-17 15:40:00,13.04,13.1,13.04,13.08,164500.0,11.2918,11.3438,11.2918,11.3264,164500.0
2009-04-17 15:50:00,13.09,13.1,13.02,13.04,511800.0,11.3351,11.3438,11.2745,11.2918,511800.0
2009-04-20 09:30:00,12.8,12.83,12.64,12.71,802800.0,11.084,11.11,10.9454,11.0061,802800.0
2009-04-20 09:40:00,12.7,12.71,12.5,12.54,538900.0,10.9974,11.0061,10.8242,10.8588,538900.0
2009-04-20 09:50:00,12.54,12.55,12.46,12.53,792500.0,10.8588,10.8675,10.7896,10.8502,792500.0
2009-04-20 10:00:00,12.53,12.53,12.33,12.37,1220100.0,10.8502,10.8502,10.677,10.7116,1220100.0
2009-04-20 10:10:00,12.36,12.39,12.31,12.31,521300.0,10.703,10.729,10.6597,10.6597,521300.0
2009-04-20 10:20:00,12.31,12.32,12.23,12.31,590300.0,10.6597,10.6683,10.5904,10.6597,590300.0
2009-04-20 10:30:00,12.31,12.31,12.22,12.23,518200.0,10.6597,10.6597,10.5817,10.5904,518200.0
2009-04-20 10:40:00,12.23,12.23,12.1,12.14,684100.0,10.5904,10.5904,10.4778,10.5125,684100.0
2009-04-20 10:50:00,12.14,12.17,12.13,12.13,184500.0,10.5125,10.5384,10.5038,10.5038,184500.0
2009-04-20 11:00:00,12.13,12.16,12.1,12.15,203100.0,10.5038,10.5298,10.4778,10.5211,203100.0
2009-04-20 11:10:00,12.15,12.16,12.1,12.12,159400.0,10.5211,10.5298,10.4778,10.4951,159400.0
2009-04-20 11:20:00,12.11,12.17,12.11,12.15,525700.0,10.4865,10.5384,10.4865,10.5211,525700.0
2009-04-20 11:30:00,12.14,12.17,12.09,12.14,481000.0,10.5125,10.5384,10.4692,10.5125,481000.0
2009-04-20 11:40:00,12.14,12.15,12.12,12.13,286500.0,10.5125,10.5211,10.4951,10.5038,286500.0
2009-04-20 11:50:00,12.13,12.18,12.09,12.1,172200.0,10.5038,10.5471,10.4692,10.4778,172200.0
2009-04-20 12:00:00,12.1,12.11,12.06,12.08,181700.0,10.4778,10.4865,10.4432,10.4605,181700.0
2009-04-20 12:10:00,12.08,12.1,12.05,12.09,423800.0,10.4605,10.4778,10.4345,10.4692,423800.0
2009-04-20 12:20:00,12.09,12.12,12.08,12.1,228700.0,10.4692,10.4951,10.4605,10.4778,228700.0
2009-04-20 12:30:00,12.1,12.1,12.08,12.08,110100.0,10.4778,10.4778,10.4605,10.4605,110100.0
2009-04-20 12:40:00,12.07,12.1,12.06,12.1,76600.0,10.4519,10.4778,10.4432,10.4778,76600.0
2009-04-20 12:50:00,12.1,12.12,12.08,12.12,123900.0,10.4778,10.4951,10.4605,10.4951,123900.0
2009-04-20 13:00:00,12.11,12.12,12.08,12.08,95200.0,10.4865,10.4951,10.4605,10.4605,95200.0
2009-04-20 13:10:00,12.08,12.09,12.05,12.05,177900.0,10.4605,10.4692,10.4345,10.4345,177900.0
2009-04-20 13:20:00,12.05,12.06,12.01,12.03,421800.0,10.4345,10.4432,10.3999,10.4172,421800.0
2009-04-20 13:30:00,12.03,12.08,12.02,12.06,98300.0,10.4172,10.4605,10.4086,10.4432,98300.0
2009-04-20 13:40:00,12.07,12.1,12.07,12.07,91200.0,10.4519,10.4778,10.4519,10.4519,91200.0
2009-04-20 13:50:00,12.07,12.1,12.06,12.09,244800.0,10.4519,10.4778,10.4432,10.4692,244800.0
2009-04-20 14:00:00,12.08,12.08,12.05,12.05,173100.0,10.4605,10.4605,10.4345,10.4345,173100.0
2009-04-20 14:10:00,12.05,12.06,12.02,12.05,227100.0,10.4345,10.4432,10.4086,10.4345,227100.0
2009-04-20 14:20:00,12.05,12.06,12.02,12.05,179000.0,10.4345,10.4432,10.4086,10.4345,179000.0
2009-04-20 14:30:00,12.05,12.06,12.02,12.03,56500.0,10.4345,10.4432,10.4086,10.4172,56500.0
2009-04-20 14:40:00,12.02,12.08,12.02,12.07,136000.0,10.4086,10.4605,10.4086,10.4519,136000.0
2009-04-20 14:50:00,12.07,12.08,12.0,12.01,191000.0,10.4519,10.4605,10.3912,10.3999,191000.0
2009-04-20 15:00:00,12.01,12.03,12.0,12.02,104200.0,10.3999,10.4172,10.3912,10.4086,104200.0
2009-04-20 15:10:00,12.02,12.03,11.99,11.99,174900.0,10.4086,10.4172,10.3826,10.3826,174900.0
2009-04-20 15:20:00,12.0,12.01,11.97,11.99,130100.0,10.3912,10.3999,10.3653,10.3826,130100.0
2009-04-20 15:30:00,11.98,12.11,11.98,12.02,290000.0,10.3739,10.4865,10.3739,10.4086,290000.0
2009-04-20 15:40:00,12.01,12.11,12.01,12.07,313700.0,10.3999,10.4865,10.3999,10.4519,313700.0
2009-04-20 15:50:00,12.06,12.09,11.99,12.03,666700.0,10.4432,10.4692,10.3826,10.4172,666700.0
2009-04-21 09:30:00,11.82,12.1,11.8,12.08,180700.0,10.2354,10.4778,10.218,10.4605,180700.0
2009-04-21 09:40:00,12.07,12.33,12.07,12.17,191300.0,10.4519,10.677,10.4519,10.5384,191300.0
2009-04-21 09:50:00,12.17,12.31,12.17,12.24,165100.0,10.5384,10.6597,10.5384,10.5991,165100.0
2009-04-21 10:00:00,12.24,12.27,12.17,12.25,143100.0,10.5991,10.625,10.5384,10.6077,143100.0
2009-04-21 10:10:00,12.24,12.25,12.12,12.13,111700.0,10.5991,10.6077,10.4951,10.5038,111700.0
2009-04-21 10:20:00,12.13,12.13,12.05,12.06,137800.0,10.5038,10.5038,10.4345,10.4432,137800.0
2009-04-21 10:30:00,12.06,12.14,12.02,12.13,47700.0,10.4432,10.5125,10.4086,10.5038,47700.0
2009-04-21 10:40:00,12.12,12.14,12.07,12.09,73600.0,10.4951,10.5125,10.4519,10.4692,73600.0
2009-04-21 10:50:00,12.1,12.2,12.1,12.19,112900.0,10.4778,10.5644,10.4778,10.5558,112900.0
2009-04-21 11:00:00,12.2,12.28,12.19,12.26,209000.0,10.5644,10.6337,10.5558,10.6164,209000.0
2009-04-21 11:10:00,12.27,12.39,12.25,12.39,97100.0,10.625,10.729,10.6077,10.729,97100.0
2009-04-21 11:20:00,12.4,12.42,12.36,12.36,127900.0,10.7376,10.7549,10.703,10.703,127900.0
2009-04-21 11:30:00,12.36,12.4,12.36,12.37,127900.0,10.703,10.7376,10.703,10.7116,127900.0
2009-04-21 11:40:00,12.37,12.49,12.36,12.49,201600.0,10.7116,10.8155,10.703,10.8155,201600.0
2009-04-21 11:50:00,12.48,12.49,12.44,12.45,161700.0,10.8069,10.8155,10.7722,10.7809,161700.0
2009-04-21 12:00:00,12.45,12.5,12.45,12.5,79500.0,10.7809,10.8242,10.7809,10.8242,79500.0
2009-04-21 12:10:00,12.5,12.5,12.47,12.49,66000.0,10.8242,10.8242,10.7982,10.8155,66000.0
2009-04-21 12:20:00,12.5,12.53,12.48,12.49,220800.0,10.8242,10.8502,10.8069,10.8155,220800.0
2009-04-21 12:30:00,12.49,12.55,12.48,12.5,114600.0,10.8155,10.8675,10.8069,10.8242,114600.0
2009-04-21 12:40:00,12.5,12.53,12.49,12.53,35400.0,10.8242,10.8502,10.8155,10.8502,35400.0
2009-04-21 12:50:00,12.54,12.55,12.45,12.46,222900.0,10.8588,10.8675,10.7809,10.7896,222900.0
2009-04-21 13:00:00,12.47,12.48,12.43,12.47,89100.0,10.7982,10.8069,10.7636,10.7982,89100.0
2009-04-21 13:10:00,12.46,12.54,12.46,12.46,118100.0,10.7896,10.8588,10.7896,10.7896,118100.0
2009-04-21 13:20:00,12.46,12.47,12.44,12.45,60800.0,10.7896,10.7982,10.7722,10.7809,60800.0
2009-04-21 13:30:00,12.45,12.5,12.42,12.48,91800.0,10.7809,10.8242,10.7549,10.8069,91800.0
2009-04-21 13:40:00,12.46,12.52,12.45,12.49,92100.0,10.7896,10.8415,10.7809,10.8155,92100.0
2009-04-21 13:50:00,12.49,12.5,12.46,12.5,66600.0,10.8155,10.8242,10.7896,10.8242,66600.0
2009-04-21 14:00:00,12.5,12.55,12.47,12.5,123400.0,10.8242,10.8675,10.7982,10.8242,123400.0
2009-04-21 14:10:00,12.5,12.52,12.42,12.44,80600.0,10.8242,10.8415,10.7549,10.7722,80600.0
2009-04-21 14:20:00,12.43,12.51,12.42,12.51,86500.0,10.7636,10.8329,10.7549,10.8329,86500.0
2009-04-21 14:30:00,12.51,12.58,12.5,12.55,229500.0,10.8329,10.8935,10.8242,10.8675,229500.0
2009-04-21 14:40:00,12.56,12.61,12.56,12.58,224500.0,10.8762,10.9195,10.8762,10.8935,224500.0
2009-04-21 14:50:00,12.58,12.59,12.52,12.54,151300.0,10.8935,10.9021,10.8415,10.8588,151300.0
2009-04-21 15:00:00,12.54,12.68,12.54,12.63,370500.0,10.8588,10.9801,10.8588,10.9368,370500.0
2009-04-21 15:10:00,12.63,12.73,12.63,12.69,348300.0,10.9368,11.0234,10.9368,10.9887,348300.0
2009-04-21 15:20:00,12.7,12.71,12.6,12.6,266800.0,10.9974,11.0061,10.9108,10.9108,266800.0
2009-04-21 15:30:00,12.6,12.65,12.56,12.65,490300.0,10.9108,10.9541,10.8762,10.9541,490300.0
2009-04-21 15:40:00,12.65,12.66,12.55,12.58,411500.0,10.9541,10.9628,10.8675,10.8935,411500.0
2009-04-21 15:50:00,12.58,12.68,12.58,12.68,433000.0,10.8935,10.9801,10.8935,10.9801,433000.0
2009-04-22 09:30:00,12.43,12.66,12.36,12.59,188100.0,10.7636,10.9628,10.703,10.9021,188100.0
2009-04-22 09:40:00,12.58,12.63,12.54,12.55,172200.0,10.8935,10.9368,10.8588,10.8675,172200.0
2009-04-22 09:50:00,12.55,12.73,12.49,12.73,189900.0,10.8675,11.0234,10.8155,11.0234,189900.0
2009-04-22 10:00:00,12.72,12.97,12.72,12.95,167600.0,11.0147,11.2312,11.0147,11.2139,167600.0
2009-04-22 10:10:00,12.94,13.1,12.88,13.08,559300.0,11.2052,11.3438,11.1533,11.3264,559300.0
2009-04-22 10:20:00,13.08,13.22,13.08,13.22,377000.0,11.3264,11.4477,11.3264,11.4477,377000.0
2009-04-22 10:30:00,13.22,13.26,13.19,13.26,872600.0,11.4477,11.4823,11.4217,11.4823,872600.0
2009-04-22 10:40:00,13.26,13.29,13.19,13.19,500800.0,11.4823,11.5083,11.4217,11.4217,500800.0
2009-04-22 10:50:00,13.19,13.34,13.18,13.2,854400.0,11.4217,11.5516,11.413,11.4304,854400.0
2009-04-22 11:00:00,13.2,13.26,13.19,13.23,290100.0,11.4304,11.4823,11.4217,11.4563,290100.0
2009-04-22 11:10:00,13.23,13.26,13.21,13.22,253500.0,11.4563,11.4823,11.439,11.4477,253500.0
2009-04-22 11:20:00,13.22,13.35,13.21,13.34,804200.0,11.4477,11.5602,11.439,11.5516,804200.0
2009-04-22 11:30:00,13.35,13.39,13.35,13.38,327400.0,11.5602,11.5949,11.5602,11.5862,327400.0
2009-04-22 11:40:00,13.38,13.41,13.35,13.35,266500.0,11.5862,11.6122,11.5602,11.5602,266500.0
2009-04-22 11:50:00,13.36,13.4,13.36,13.4,92500.0,11.5689,11.6035,11.5689,11.6035,92500.0
2009-04-22 12:00:00,13.4,13.4,13.32,13.36,146400.0,11.6035,11.6035,11.5343,11.5689,146400.0
2009-04-22 12:10:00,13.36,13.41,13.34,13.36,695100.0,11.5689,11.6122,11.5516,11.5689,695100.0
2009-04-22 12:20:00,13.35,13.35,13.21,13.21,169200.0,11.5602,11.5602,11.439,11.439,169200.0
2009-04-22 12:30:00,13.21,13.22,13.14,13.2,465100.0,11.439,11.4477,11.3784,11.4304,465100.0
2009-04-22 12:40:00,13.2,13.2,13.02,13.05,104700.0,11.4304,11.4304,11.2745,11.3005,104700.0
2009-04-22 12:50:00,13.05,13.09,13.0,13.08,490100.0,11.3005,11.3351,11.2572,11.3264,490100.0
2009-04-22 13:00:00,13.08,13.1,13.03,13.09,95700.0,11.3264,11.3438,11.2832,11.3351,95700.0
2009-04-22 13:10:00,13.09,13.14,13.02,13.12,120400.0,11.3351,11.3784,11.2745,11.3611,120400.0
2009-04-22 13:20:00,13.12,13.18,13.11,13.17,54200.0,11.3611,11.413,11.3524,11.4044,54200.0
2009-04-22 13:30:00,13.17,13.23,13.1,13.21,151500.0,11.4044,11.4563,11.3438,11.439,151500.0
2009-04-22 13:40:00,13.21,13.24,13.15,13.19,114600.0,11.439,11.465,11.3871,11.4217,114600.0
2009-04-22 13:50:00,13.19,13.21,13.09,13.1,229600.0,11.4217,11.439,11.3351,11.3438,229600.0
2009-04-22 14:00:00,13.1,13.16,13.07,13.1,409200.0,11.3438,11.3957,11.3178,11.3438,409200.0
2009-04-22 14:10:00,13.11,13.21,13.1,13.18,143400.0,11.3524,11.439,11.3438,11.413,143400.0
2009-04-22 14:20:00,13.17,13.21,13.15,13.19,179700.0,11.4044,11.439,11.3871,11.4217,179700.0
2009-04-22 14:30:00,13.2,13.29,13.2,13.29,108500.0,11.4304,11.5083,11.4304,11.5083,108500.0
2009-04-22 14:40:00,13.29,13.33,13.26,13.27,229800.0,11.5083,11.5429,11.4823,11.491,229800.0
2009-04-22 14:50:00,13.27,13.32,13.17,13.21,108600.0,11.491,11.5343,11.4044,11.439,108600.0
2009-04-22 15:00:00,13.21,13.26,13.15,13.24,203100.0,11.439,11.4823,11.3871,11.465,203100.0
2009-04-22 15:10:00,13.25,13.32,13.17,13.21,221600.0,11.4737,11.5343,11.4044,11.439,221600.0
2009-04-22 15:20:00,13.22,13.27,13.19,13.22,343800.0,11.4477,11.491,11.4217,11.4477,343800.0
2009-04-22 15:30:00,13.21,13.24,13.1,13.13,214200.0,11.439,11.465,11.3438,11.3697,214200.0
2009-04-22 15:40:00,13.12,13.18,13.04,13.07,410300.0,11.3611,11.413,11.2918,11.3178,410300.0
2009-04-22 15:50:00,13.08,13.09,12.93,12.94,888800.0,11.3264,11.3351,11.1966,11.2052,888800.0
2009-04-23 09:30:00,13.06,13.17,12.95,13.15,219000.0,11.3091,11.4044,11.2139,11.3871,219000.0
2009-04-23 09:40:00,13.15,13.2,13.07,13.14,196800.0,11.3871,11.4304,11.3178,11.3784,196800.0
2009-04-23 09:50:00,13.14,13.18,12.91,12.91,396100.0,11.3784,11.413,11.1792,11.1792,396100.0
2009-04-23 10:00:00,12.91,12.91,12.65,12.69,1111800.0,11.1792,11.1792,10.9541,10.9887,1111800.0
2009-04-23 10:10:00,12.69,12.75,12.64,12.72,594000.0,10.9887,11.0407,10.9454,11.0147,594000.0
2009-04-23 10:20:00,12.71,12.81,12.65,12.79,501400.0,11.0061,11.0926,10.9541,11.0753,501400.0
2009-04-23 10:30:00,12.8,12.9,12.71,12.84,401200.0,11.084,11.1706,11.0061,11.1186,401200.0
2009-04-23 10:40:00,12.84,12.85,12.65,12.69,371000.0,11.1186,11.1273,10.9541,10.9887,371000.0
2009-04-23 10:50:00,12.68,12.68,12.59,12.6,461300.0,10.9801,10.9801,10.9021,10.9108,461300.0
2009-04-23 11:00:00,12.59,12.62,12.55,12.57,251400.0,10.9021,10.9281,10.8675,10.8848,251400.0
2009-04-23 11:10:00,12.56,12.56,12.44,12.45,260500.0,10.8762,10.8762,10.7722,10.7809,260500.0
2009-04-23 11:20:00,12.45,12.53,12.41,12.41,525300.0,10.7809,10.8502,10.7463,10.7463,525300.0
2009-04-23 11:30:00,12.42,12.42,12.3,12.35,788400.0,10.7549,10.7549,10.651,10.6943,788400.0
2009-04-23 11:40:00,12.34,12.4,12.32,12.39,308700.0,10.6857,10.7376,10.6683,10.729,308700.0
2009-04-23 11:50:00,12.4,12.41,12.34,12.4,161600.0,10.7376,10.7463,10.6857,10.7376,161600.0
2009-04-23 12:00:00,12.4,12.42,12.38,12.4,359100.0,10.7376,10.7549,10.7203,10.7376,359100.0
2009-04-23 12:10:00,12.4,12.55,12.4,12.55,269600.0,10.7376,10.8675,10.7376,10.8675,269600.0
2009-04-23 12:20:00,12.55,12.6,12.55,12.6,97700.0,10.8675,10.9108,10.8675,10.9108,97700.0
2009-04-23 12:30:00,12.6,12.61,12.54,12.6,60800.0,10.9108,10.9195,10.8588,10.9108,60800.0
2009-04-23 12:40:00,12.62,12.68,12.61,12.66,63500.0,10.9281,10.9801,10.9195,10.9628,63500.0
2009-04-23 12:50:00,12.66,12.7,12.66,12.69,21600.0,10.9628,10.9974,10.9628,10.9887,21600.0
2009-04-23 13:00:00,12.69,12.76,12.66,12.71,65200.0,10.9887,11.0493,10.9628,11.0061,65200.0
2009-04-23 13:10:00,12.71,12.72,12.64,12.7,108400.0,11.0061,11.0147,10.9454,10.9974,108400.0
2009-04-23 13:20:00,12.71,12.79,12.68,12.68,93400.0,11.0061,11.0753,10.9801,10.9801,93400.0
2009-04-23 13:30:00,12.69,12.7,12.59,12.6,402600.0,10.9887,10.9974,10.9021,10.9108,402600.0
2009-04-23 13:40:00,12.6,12.61,12.51,12.55,484400.0,10.9108,10.9195,10.8329,10.8675,484400.0
2009-04-23 13:50:00,12.56,12.56,12.49,12.53,636500.0,10.8762,10.8762,10.8155,10.8502,636500.0
2009-04-23 14:00:00,12.54,12.55,12.48,12.52,33400.0,10.8588,10.8675,10.8069,10.8415,33400.0
2009-04-23 14:10:00,12.53,12.61,12.5,12.59,46100.0,10.8502,10.9195,10.8242,10.9021,46100.0
2009-04-23 14:20:00,12.59,12.67,12.58,12.67,29000.0,10.9021,10.9714,10.8935,10.9714,29000.0
2009-04-23 14:30:00,12.67,12.75,12.64,12.75,48000.0,10.9714,11.0407,10.9454,11.0407,48000.0
2009-04-23 14:40:00,12.75,12.81,12.74,12.8,311700.0,11.0407,11.0926,11.032,11.084,311700.0
2009-04-23 14:50:00,12.79,12.8,12.66,12.69,54000.0,11.0753,11.084,10.9628,10.9887,54000.0
2009-04-23 15:00:00,12.69,12.77,12.64,12.69,218800.0,10.9887,11.058,10.9454,10.9887,218800.0
2009-04-23 15:10:00,12.69,12.69,12.61,12.64,83000.0,10.9887,10.9887,10.9195,10.9454,83000.0
2009-04-23 15:20:00,12.64,12.72,12.62,12.69,87100.0,10.9454,11.0147,10.9281,10.9887,87100.0
2009-04-23 15:30:00,12.69,12.74,12.64,12.7,120500.0,10.9887,11.032,10.9454,10.9974,120500.0
2009-04-23 15:40:00,12.7,12.84,12.7,12.84,361000.0,10.9974,11.1186,10.9974,11.1186,361000.0
2009-04-23 15:50:00,12.85,12.9,12.8,12.88,222500.0,11.1273,11.1706,11.084,11.1533,222500.0
2009-04-24 09:30:00,13.09,13.2,12.95,13.14,801000.0,11.3351,11.4304,11.2139,11.3784,801000.0
2009-04-24 09:40:00,13.14,13.26,13.1,13.23,407300.0,11.3784,11.4823,11.3438,11.4563,407300.0
2009-04-24 09:50:00,13.24,13.43,13.24,13.42,523700.0,11.465,11.6295,11.465,11.6209,523700.0
2009-04-24 10:00:00,13.43,13.57,13.42,13.47,1279100.0,11.6295,11.7508,11.6209,11.6642,1279100.0
2009-04-24 10:10:00,13.47,13.47,13.37,13.37,1318000.0,11.6642,11.6642,11.5776,11.5776,1318000.0
2009-04-24 10:20:00,13.37,13.43,13.26,13.36,612900.0,11.5776,11.6295,11.4823,11.5689,612900.0
2009-04-24 10:30:00,13.36,13.41,13.35,13.36,322300.0,11.5689,11.6122,11.5602,11.5689,322300.0
2009-04-24 10:40:00,13.36,13.4,13.32,13.37,232100.0,11.5689,11.6035,11.5343,11.5776,232100.0
2009-04-24 10:50:00,13.37,13.43,13.35,13.42,164200.0,11.5776,11.6295,11.5602,11.6209,164200.0
2009-04-24 11:00:00,13.42,13.45,13.4,13.45,137100.0,11.6209,11.6468,11.6035,11.6468,137100.0
2009-04-24 11:10:00,13.45,13.56,13.44,13.51,276800.0,11.6468,11.7421,11.6382,11.6988,276800.0
2009-04-24 11:20:00,13.51,13.62,13.49,13.61,364400.0,11.6988,11.7941,11.6815,11.7854,364400.0
2009-04-24 11:30:00,13.62,13.72,13.62,13.7,460700.0,11.7941,11.8806,11.7941,11.8633,460700.0
2009-04-24 11:40:00,13.7,13.72,13.66,13.7,161300.0,11.8633,11.8806,11.8287,11.8633,161300.0
2009-04-24 11:50:00,13.69,13.74,13.69,13.69,420800.0,11.8547,11.898,11.8547,11.8547,420800.0
2009-04-24 12:00:00,13.7,13.7,13.65,13.69,241400.0,11.8633,11.8633,11.82,11.8547,241400.0
2009-04-24 12:10:00,13.69,13.7,13.66,13.69,172700.0,11.8547,11.8633,11.8287,11.8547,172700.0
2009-04-24 12:20:00,13.69,13.71,13.68,13.7,124300.0,11.8547,11.872,11.846,11.8633,124300.0
2009-04-24 12:30:00,13.69,13.8,13.69,13.8,360200.0,11.8547,11.9499,11.8547,11.9499,360200.0
2009-04-24 12:40:00,13.79,13.8,13.75,13.77,201000.0,11.9413,11.9499,11.9066,11.9239,201000.0
2009-04-24 12:50:00,13.76,13.82,13.74,13.81,339300.0,11.9153,11.9672,11.898,11.9586,339300.0
2009-04-24 13:00:00,13.8,13.82,13.78,13.79,374800.0,11.9499,11.9672,11.9326,11.9413,374800.0
2009-04-24 13:10:00,13.79,13.81,13.76,13.81,228900.0,11.9413,11.9586,11.9153,11.9586,228900.0
2009-04-24 13:20:00,13.81,13.84,13.78,13.8,146800.0,11.9586,11.9846,11.9326,11.9499,146800.0
2009-04-24 13:30:00,13.81,13.81,13.7,13.73,474200.0,11.9586,11.9586,11.8633,11.8893,474200.0
2009-04-24 13:40:00,13.74,13.76,13.71,13.76,75600.0,11.898,11.9153,11.872,11.9153,75600.0
2009-04-24 13:50:00,13.76,13.76,13.73,13.74,329300.0,11.9153,11.9153,11.8893,11.898,329300.0
2009-04-24 14:00:00,13.75,13.81,13.64,13.66,552800.0,11.9066,11.9586,11.8114,11.8287,552800.0
2009-04-24 14:10:00,13.66,13.68,13.51,13.67,935200.0,11.8287,11.846,11.6988,11.8373,935200.0
2009-04-24 14:20:00,13.67,13.74,13.59,13.71,626900.0,11.8373,11.898,11.7681,11.872,626900.0
2009-04-24 14:30:00,13.72,13.84,13.68,13.82,318200.0,11.8806,11.9846,11.846,11.9672,318200.0
2009-04-24 14:40:00,13.82,13.9,13.77,13.83,374300.0,11.9672,12.0365,11.9239,11.9759,374300.0
2009-04-24 14:50:00,13.83,13.91,13.83,13.91,413200.0,11.9759,12.0452,11.9759,12.0452,413200.0
2009-04-24 15:00:00,13.92,13.95,13.89,13.89,308400.0,12.0538,12.0798,12.0279,12.0279,308400.0
2009-04-24 15:10:00,13.89,13.9,13.84,13.86,264700.0,12.0279,12.0365,11.9846,12.0019,264700.0
2009-04-24 15:20:00,13.86,13.92,13.82,13.84,574800.0,12.0019,12.0538,11.9672,11.9846,574800.0
2009-04-24 15:30:00,13.85,13.89,13.81,13.88,254000.0,11.9932,12.0279,11.9586,12.0192,254000.0
2009-04-24 15:40:00,13.88,13.91,13.83,13.84,541600.0,12.0192,12.0452,11.9759,11.9846,541600.0
2009-04-24 15:50:00,13.85,13.87,13.67,13.77,825100.0,11.9932,12.0105,11.8373,11.9239,825100.0
2009-04-27 09:30:00,13.51,13.62,13.44,13.6,228300.0,11.6988,11.7941,11.6382,11.7767,228300.0
2009-04-27 09:40:00,13.6,13.62,13.5,13.61,391900.0,11.7767,11.7941,11.6901,11.7854,391900.0
2009-04-27 09:50:00,13.61,13.63,13.56,13.6,125600.0,11.7854,11.8027,11.7421,11.7767,125600.0
2009-04-27 10:00:00,13.6,13.67,13.51,13.51,175000.0,11.7767,11.8373,11.6988,11.6988,175000.0
2009-04-27 10:10:00,13.52,13.63,13.46,13.62,690200.0,11.7075,11.8027,11.6555,11.7941,690200.0
2009-04-27 10:20:00,13.63,13.71,13.61,13.7,294600.0,11.8027,11.872,11.7854,11.8633,294600.0
2009-04-27 10:30:00,13.69,13.8,13.65,13.79,277200.0,11.8547,11.9499,11.82,11.9413,277200.0
2009-04-27 10:40:00,13.79,13.87,13.76,13.85,107700.0,11.9413,12.0105,11.9153,11.9932,107700.0
2009-04-27 10:50:00,13.85,13.93,13.81,13.92,118500.0,11.9932,12.0625,11.9586,12.0538,118500.0
2009-04-27 11:00:00,13.92,14.04,13.92,14.04,632900.0,12.0538,12.1577,12.0538,12.1577,632900.0
2009-04-27 11:10:00,14.04,14.05,13.96,13.97,843100.0,12.1577,12.1664,12.0885,12.0971,843100.0
2009-04-27 11:20:00,13.97,14.0,13.94,14.0,185600.0,12.0971,12.1231,12.0712,12.1231,185600.0
2009-04-27 11:30:00,14.0,14.01,13.93,13.97,220400.0,12.1231,12.1318,12.0625,12.0971,220400.0
2009-04-27 11:40:00,13.97,13.99,13.94,13.97,273900.0,12.0971,12.1144,12.0712,12.0971,273900.0
2009-04-27 11:50:00,13.97,13.99,13.95,13.96,166000.0,12.0971,12.1144,12.0798,12.0885,166000.0
2009-04-27 12:00:00,13.96,14.03,13.95,14.03,279300.0,12.0885,12.1491,12.0798,12.1491,279300.0
2009-04-27 12:10:00,14.02,14.02,13.91,13.92,191300.0,12.1404,12.1404,12.0452,12.0538,191300.0
2009-04-27 12:20:00,13.91,13.92,13.86,13.88,80400.0,12.0452,12.0538,12.0019,12.0192,80400.0
2009-04-27 12:30:00,13.89,13.89,13.79,13.8,281300.0,12.0279,12.0279,11.9413,11.9499,281300.0
2009-04-27 12:40:00,13.79,13.79,13.7,13.7,124400.0,11.9413,11.9413,11.8633,11.8633,124400.0
2009-04-27 12:50:00,13.7,13.71,13.6,13.7,506400.0,11.8633,11.872,11.7767,11.8633,506400.0
2009-04-27 13:00:00,13.69,13.69,13.58,13.59,150400.0,11.8547,11.8547,11.7594,11.7681,150400.0
2009-04-27 13:10:00,13.59,13.63,13.56,13.57,102200.0,11.7681,11.8027,11.7421,11.7508,102200.0
2009-04-27 13:20:00,13.56,13.56,13.47,13.49,535000.0,11.7421,11.7421,11.6642,11.6815,535000.0
2009-04-27 13:30:00,13.48,13.48,13.44,13.47,181300.0,11.6728,11.6728,11.6382,11.6642,181300.0
2009-04-27 13:40:00,13.46,13.53,13.44,13.45,247100.0,11.6555,11.7161,11.6382,11.6468,247100.0
2009-04-27 13:50:00,13.45,13.48,13.43,13.48,307600.0,11.6468,11.6728,11.6295,11.6728,307600.0
2009-04-27 14:00:00,13.47,13.48,13.4,13.46,355300.0,11.6642,11.6728,11.6035,11.6555,355300.0
2009-04-27 14:10:00,13.46,13.5,13.45,13.49,203000.0,11.6555,11.6901,11.6468,11.6815,203000.0
2009-04-27 14:20:00,13.49,13.54,13.48,13.54,109300.0,11.6815,11.7248,11.6728,11.7248,109300.0
2009-04-27 14:30:00,13.53,13.63,13.53,13.6,190100.0,11.7161,11.8027,11.7161,11.7767,190100.0
2009-04-27 14:40:00,13.6,13.61,13.54,13.56,124600.0,11.7767,11.7854,11.7248,11.7421,124600.0
2009-04-27 14:50:00,13.57,13.59,13.54,13.56,121400.0,11.7508,11.7681,11.7248,11.7421,121400.0
2009-04-27 15:00:00,13.57,13.57,13.43,13.47,246600.0,11.7508,11.7508,11.6295,11.6642,246600.0
2009-04-27 15:10:00,13.47,13.62,13.47,13.62,126400.0,11.6642,11.7941,11.6642,11.7941,126400.0
2009-04-27 15:20:00,13.64,13.65,13.55,13.58,149100.0,11.8114,11.82,11.7334,11.7594,149100.0
2009-04-27 15:30:00,13.58,13.59,13.54,13.55,104100.0,11.7594,11.7681,11.7248,11.7334,104100.0
2009-04-27 15:40:00,13.56,13.68,13.52,13.65,721500.0,11.7421,11.846,11.7075,11.82,721500.0
2009-04-27 15:50:00,13.64,13.65,13.55,13.56,353200.0,11.8114,11.82,11.7334,11.7421,353200.0
2009-04-28 09:30:00,13.43,13.45,13.21,13.43,190000.0,11.6295,11.6468,11.439,11.6295,190000.0
2009-04-28 09:40:00,13.42,13.42,13.3,13.31,365300.0,11.6209,11.6209,11.517,11.5256,365300.0
2009-04-28 09:50:00,13.31,13.46,13.31,13.4,196700.0,11.5256,11.6555,11.5256,11.6035,196700.0
2009-04-28 10:00:00,13.42,13.63,13.41,13.53,582400.0,11.6209,11.8027,11.6122,11.7161,582400.0
2009-04-28 10:10:00,13.53,13.54,13.41,13.5,527800.0,11.7161,11.7248,11.6122,11.6901,527800.0
2009-04-28 10:20:00,13.5,13.57,13.49,13.51,263300.0,11.6901,11.7508,11.6815,11.6988,263300.0
2009-04-28 10:30:00,13.51,13.55,13.47,13.52,195700.0,11.6988,11.7334,11.6642,11.7075,195700.0
2009-04-28 10:40:00,13.52,13.61,13.52,13.57,316900.0,11.7075,11.7854,11.7075,11.7508,316900.0
2009-04-28 10:50:00,13.57,13.58,13.44,13.45,149300.0,11.7508,11.7594,11.6382,11.6468,149300.0
2009-04-28 11:00:00,13.45,13.52,13.43,13.45,64800.0,11.6468,11.7075,11.6295,11.6468,64800.0
2009-04-28 11:10:00,13.45,13.48,13.41,13.44,176800.0,11.6468,11.6728,11.6122,11.6382,176800.0
2009-04-28 11:20:00,13.44,13.5,13.43,13.45,68500.0,11.6382,11.6901,11.6295,11.6468,68500.0
2009-04-28 11:30:00,13.45,13.46,13.41,13.44,164900.0,11.6468,11.6555,11.6122,11.6382,164900.0
2009-04-28 11:40:00,13.44,13.45,13.37,13.37,65600.0,11.6382,11.6468,11.5776,11.5776,65600.0
2009-04-28 11:50:00,13.34,13.41,13.31,13.41,162100.0,11.5516,11.6122,11.5256,11.6122,162100.0
2009-04-28 12:00:00,13.41,13.49,13.41,13.46,54600.0,11.6122,11.6815,11.6122,11.6555,54600.0
2009-04-28 12:10:00,13.47,13.5,13.46,13.49,26900.0,11.6642,11.6901,11.6555,11.6815,26900.0
2009-04-28 12:20:00,13.49,13.61,13.49,13.56,376200.0,11.6815,11.7854,11.6815,11.7421,376200.0
2009-04-28 12:30:00,13.56,13.61,13.54,13.54,65900.0,11.7421,11.7854,11.7248,11.7248,65900.0
2009-04-28 12:40:00,13.54,13.63,13.53,13.63,112100.0,11.7248,11.8027,11.7161,11.8027,112100.0
2009-04-28 12:50:00,13.62,13.62,13.56,13.58,69300.0,11.7941,11.7941,11.7421,11.7594,69300.0
2009-04-28 13:00:00,13.57,13.64,13.53,13.55,226900.0,11.7508,11.8114,11.7161,11.7334,226900.0
2009-04-28 13:10:00,13.54,13.56,13.53,13.53,52700.0,11.7248,11.7421,11.7161,11.7161,52700.0
2009-04-28 13:20:00,13.53,13.56,13.5,13.54,51200.0,11.7161,11.7421,11.6901,11.7248,51200.0
2009-04-28 13:30:00,13.52,13.58,13.51,13.54,56500.0,11.7075,11.7594,11.6988,11.7248,56500.0
2009-04-28 13:40:00,13.54,13.57,13.51,13.55,38100.0,11.7248,11.7508,11.6988,11.7334,38100.0
2009-04-28 13:50:00,13.55,13.55,13.48,13.49,55900.0,11.7334,11.7334,11.6728,11.6815,55900.0
2009-04-28 14:00:00,13.49,13.61,13.49,13.59,183300.0,11.6815,11.7854,11.6815,11.7681,183300.0
2009-04-28 14:10:00,13.59,13.61,13.52,13.56,109700.0,11.7681,11.7854,11.7075,11.7421,109700.0
2009-04-28 14:20:00,13.56,13.68,13.56,13.65,207200.0,11.7421,11.846,11.7421,11.82,207200.0
2009-04-28 14:30:00,13.65,13.72,13.65,13.71,88100.0,11.82,11.8806,11.82,11.872,88100.0
2009-04-28 14:40:00,13.71,13.71,13.62,13.62,102700.0,11.872,11.872,11.7941,11.7941,102700.0
2009-04-28 14:50:00,13.61,13.66,13.6,13.61,155200.0,11.7854,11.8287,11.7767,11.7854,155200.0
2009-04-28 15:00:00,13.6,13.67,13.56,13.67,217000.0,11.7767,11.8373,11.7421,11.8373,217000.0
2009-04-28 15:10:00,13.67,13.68,13.58,13.58,85800.0,11.8373,11.846,11.7594,11.7594,85800.0
2009-04-28 15:20:00,13.58,13.6,13.5,13.5,465500.0,11.7594,11.7767,11.6901,11.6901,465500.0
2009-04-28 15:30:00,13.5,13.58,13.47,13.51,582300.0,11.6901,11.7594,11.6642,11.6988,582300.0
2009-04-28 15:40:00,13.51,13.51,13.43,13.48,366100.0,11.6988,11.6988,11.6295,11.6728,366100.0
2009-04-28 15:50:00,13.48,13.5,13.43,13.45,688300.0,11.6728,11.6901,11.6295,11.6468,688300.0
2009-04-29 09:30:00,13.69,13.7,13.45,13.57,201400.0,11.8547,11.8633,11.6468,11.7508,201400.0
2009-04-29 09:40:00,13.58,13.63,13.49,13.62,174900.0,11.7594,11.8027,11.6815,11.7941,174900.0
2009-04-29 09:50:00,13.62,13.71,13.61,13.7,171600.0,11.7941,11.872,11.7854,11.8633,171600.0
2009-04-29 10:00:00,13.7,13.76,13.69,13.74,388200.0,11.8633,11.9153,11.8547,11.898,388200.0
2009-04-29 10:10:00,13.73,13.77,13.69,13.77,138800.0,11.8893,11.9239,11.8547,11.9239,138800.0
2009-04-29 10:20:00,13.77,13.84,13.76,13.79,295100.0,11.9239,11.9846,11.9153,11.9413,295100.0
2009-04-29 10:30:00,13.79,13.82,13.76,13.78,98500.0,11.9413,11.9672,11.9153,11.9326,98500.0
2009-04-29 10:40:00,13.8,13.85,13.8,13.83,76100.0,11.9499,11.9932,11.9499,11.9759,76100.0
2009-04-29 10:50:00,13.82,13.84,13.8,13.82,113600.0,11.9672,11.9846,11.9499,11.9672,113600.0
2009-04-29 11:00:00,13.81,13.83,13.81,13.81,74400.0,11.9586,11.9759,11.9586,11.9586,74400.0
2009-04-29 11:10:00,13.81,13.86,13.81,13.85,62100.0,11.9586,12.0019,11.9586,11.9932,62100.0
2009-04-29 11:20:00,13.85,13.9,13.84,13.89,110900.0,11.9932,12.0365,11.9846,12.0279,110900.0
2009-04-29 11:30:00,13.9,13.91,13.85,13.86,68000.0,12.0365,12.0452,11.9932,12.0019,68000.0
2009-04-29 11:40:00,13.87,13.89,13.83,13.85,44800.0,12.0105,12.0279,11.9759,11.9932,44800.0
2009-04-29 11:50:00,13.84,13.88,13.81,13.81,137500.0,11.9846,12.0192,11.9586,11.9586,137500.0
2009-04-29 12:00:00,13.82,13.87,13.81,13.85,68300.0,11.9672,12.0105,11.9586,11.9932,68300.0
2009-04-29 12:10:00,13.85,13.86,13.83,13.84,75600.0,11.9932,12.0019,11.9759,11.9846,75600.0
2009-04-29 12:20:00,13.84,13.85,13.81,13.84,45500.0,11.9846,11.9932,11.9586,11.9846,45500.0
2009-04-29 12:30:00,13.84,13.87,13.83,13.84,117700.0,11.9846,12.0105,11.9759,11.9846,117700.0
2009-04-29 12:40:00,13.84,13.85,13.83,13.83,42700.0,11.9846,11.9932,11.9759,11.9759,42700.0
2009-04-29 12:50:00,13.83,13.85,13.82,13.85,30000.0,11.9759,11.9932,11.9672,11.9932,30000.0
2009-04-29 13:00:00,13.84,13.87,13.84,13.85,57100.0,11.9846,12.0105,11.9846,11.9932,57100.0
2009-04-29 13:10:00,13.85,13.89,13.85,13.88,45700.0,11.9932,12.0279,11.9932,12.0192,45700.0
2009-04-29 13:20:00,13.88,13.96,13.88,13.95,89200.0,12.0192,12.0885,12.0192,12.0798,89200.0
2009-04-29 13:30:00,13.95,13.95,13.91,13.92,165700.0,12.0798,12.0798,12.0452,12.0538,165700.0
2009-04-29 13:40:00,13.92,13.93,13.91,13.93,18100.0,12.0538,12.0625,12.0452,12.0625,18100.0
2009-04-29 13:50:00,13.92,13.93,13.9,13.9,54100.0,12.0538,12.0625,12.0365,12.0365,54100.0
2009-04-29 14:00:00,13.9,13.95,13.87,13.91,159100.0,12.0365,12.0798,12.0105,12.0452,159100.0
2009-04-29 14:10:00,13.91,13.97,13.66,13.73,879900.0,12.0452,12.0971,11.8287,11.8893,879900.0
2009-04-29 14:20:00,13.73,13.89,13.72,13.88,583400.0,11.8893,12.0279,11.8806,12.0192,583400.0
2009-04-29 14:30:00,13.88,14.04,13.87,13.95,427600.0,12.0192,12.1577,12.0105,12.0798,427600.0
2009-04-29 14:40:00,13.96,13.98,13.78,13.84,423200.0,12.0885,12.1058,11.9326,11.9846,423200.0
2009-04-29 14:50:00,13.84,13.87,13.8,13.86,133400.0,11.9846,12.0105,11.9499,12.0019,133400.0
2009-04-29 15:00:00,13.86,13.9,13.81,13.82,93700.0,12.0019,12.0365,11.9586,11.9672,93700.0
2009-04-29 15:10:00,13.84,13.87,13.75,13.75,107900.0,11.9846,12.0105,11.9066,11.9066,107900.0
2009-04-29 15:20:00,13.76,13.8,13.6,13.69,525600.0,11.9153,11.9499,11.7767,11.8547,525600.0
2009-04-29 15:30:00,13.69,13.76,13.65,13.75,361700.0,11.8547,11.9153,11.82,11.9066,361700.0
2009-04-29 15:40:00,13.75,13.8,13.62,13.66,381400.0,11.9066,11.9499,11.7941,11.8287,381400.0
2009-04-29 15:50:00,13.67,13.72,13.65,13.71,341500.0,11.8373,11.8806,11.82,11.872,341500.0
2009-04-30 09:30:00,13.91,13.95,13.78,13.83,164500.0,12.0452,12.0798,11.9326,11.9759,164500.0
2009-04-30 09:40:00,13.84,14.05,13.83,13.91,1057400.0,11.9846,12.1664,11.9759,12.0452,1057400.0
2009-04-30 09:50:00,13.91,13.92,13.72,13.74,420400.0,12.0452,12.0538,11.8806,11.898,420400.0
2009-04-30 10:00:00,13.74,13.88,13.74,13.86,465400.0,11.898,12.0192,11.898,12.0019,465400.0
2009-04-30 10:10:00,13.85,13.94,13.85,13.9,281800.0,11.9932,12.0712,11.9932,12.0365,281800.0
2009-04-30 10:20:00,13.91,13.94,13.86,13.92,174600.0,12.0452,12.0712,12.0019,12.0538,174600.0
2009-04-30 10:30:00,13.91,13.94,13.88,13.88,107600.0,12.0452,12.0712,12.0192,12.0192,107600.0
2009-04-30 10:40:00,13.88,13.88,13.79,13.82,159100.0,12.0192,12.0192,11.9413,11.9672,159100.0
2009-04-30 10:50:00,13.82,13.87,13.79,13.81,222100.0,11.9672,12.0105,11.9413,11.9586,222100.0
2009-04-30 11:00:00,13.81,13.82,13.75,13.8,272900.0,11.9586,11.9672,11.9066,11.9499,272900.0
2009-04-30 11:10:00,13.79,13.89,13.79,13.85,364200.0,11.9413,12.0279,11.9413,11.9932,364200.0
2009-04-30 11:20:00,13.85,13.92,13.84,13.91,173000.0,11.9932,12.0538,11.9846,12.0452,173000.0
2009-04-30 11:30:00,13.91,13.95,13.89,13.89,186400.0,12.0452,12.0798,12.0279,12.0279,186400.0
2009-04-30 11:40:00,13.88,13.92,13.88,13.91,365000.0,12.0192,12.0538,12.0192,12.0452,365000.0
2009-04-30 11:50:00,13.92,13.92,13.83,13.85,193200.0,12.0538,12.0538,11.9759,11.9932,193200.0
2009-04-30 12:00:00,13.86,13.89,13.78,13.83,382500.0,12.0019,12.0279,11.9326,11.9759,382500.0
2009-04-30 12:10:00,13.83,13.88,13.8,13.87,138900.0,11.9759,12.0192,11.9499,12.0105,138900.0
2009-04-30 12:20:00,13.88,13.95,13.86,13.95,91300.0,12.0192,12.0798,12.0019,12.0798,91300.0
2009-04-30 12:30:00,13.96,13.97,13.8,13.82,617100.0,12.0885,12.0971,11.9499,11.9672,617100.0
2009-04-30 12:40:00,13.83,13.83,13.68,13.69,336400.0,11.9759,11.9759,11.846,11.8547,336400.0
2009-04-30 12:50:00,13.69,13.7,13.64,13.69,1116600.0,11.8547,11.8633,11.8114,11.8547,1116600.0
2009-04-30 13:00:00,13.69,13.74,13.66,13.71,60900.0,11.8547,11.898,11.8287,11.872,60900.0
2009-04-30 13:10:00,13.7,13.7,13.6,13.6,202200.0,11.8633,11.8633,11.7767,11.7767,202200.0
2009-04-30 13:20:00,13.6,13.61,13.53,13.59,150800.0,11.7767,11.7854,11.7161,11.7681,150800.0
2009-04-30 13:30:00,13.58,13.62,13.55,13.61,74300.0,11.7594,11.7941,11.7334,11.7854,74300.0
2009-04-30 13:40:00,13.61,13.67,13.6,13.66,65100.0,11.7854,11.8373,11.7767,11.8287,65100.0
2009-04-30 13:50:00,13.66,13.7,13.61,13.63,512200.0,11.8287,11.8633,11.7854,11.8027,512200.0
2009-04-30 14:00:00,13.63,13.65,13.61,13.64,78000.0,11.8027,11.82,11.7854,11.8114,78000.0
2009-04-30 14:10:00,13.64,13.69,13.59,13.69,165900.0,11.8114,11.8547,11.7681,11.8547,165900.0
2009-04-30 14:20:00,13.69,13.73,13.68,13.71,74200.0,11.8547,11.8893,11.846,11.872,74200.0
2009-04-30 14:30:00,13.71,13.73,13.65,13.69,61600.0,11.872,11.8893,11.82,11.8547,61600.0
2009-04-30 14:40:00,13.7,13.7,13.62,13.65,149200.0,11.8633,11.8633,11.7941,11.82,149200.0
2009-04-30 14:50:00,13.66,13.76,13.65,13.74,88800.0,11.8287,11.9153,11.82,11.898,88800.0
2009-04-30 15:00:00,13.75,13.76,13.56,13.59,140400.0,11.9066,11.9153,11.7421,11.7681,140400.0
2009-04-30 15:10:00,13.58,13.64,13.48,13.55,500400.0,11.7594,11.8114,11.6728,11.7334,500400.0
2009-04-30 15:20:00,13.54,13.58,13.51,13.55,106300.0,11.7248,11.7594,11.6988,11.7334,106300.0
2009-04-30 15:30:00,13.55,13.64,13.54,13.57,103400.0,11.7334,11.8114,11.7248,11.7508,103400.0
2009-04-30 15:40:00,13.57,13.66,13.54,13.61,231600.0,11.7508,11.8287,11.7248,11.7854,231600.0
2009-04-30 15:50:00,13.61,13.64,13.51,13.53,573900.0,11.7854,11.8114,11.6988,11.7161,573900.0
2009-05-01 09:30:00,13.64,13.64,13.4,13.41,128600.0,11.8114,11.8114,11.6035,11.6122,128600.0
2009-05-01 09:40:00,13.41,13.42,13.22,13.23,398200.0,11.6122,11.6209,11.4477,11.4563,398200.0
2009-05-01 09:50:00,13.23,13.4,13.23,13.39,172400.0,11.4563,11.6035,11.4563,11.5949,172400.0
2009-05-01 10:00:00,13.4,13.45,13.35,13.38,101800.0,11.6035,11.6468,11.5602,11.5862,101800.0
2009-05-01 10:10:00,13.38,13.39,13.27,13.27,143200.0,11.5862,11.5949,11.491,11.491,143200.0
2009-05-01 10:20:00,13.27,13.27,13.23,13.26,59800.0,11.491,11.491,11.4563,11.4823,59800.0
2009-05-01 10:30:00,13.26,13.33,13.22,13.28,178100.0,11.4823,11.5429,11.4477,11.4996,178100.0
2009-05-01 10:40:00,13.28,13.28,13.21,13.26,145100.0,11.4996,11.4996,11.439,11.4823,145100.0
2009-05-01 10:50:00,13.25,13.32,13.23,13.25,145200.0,11.4737,11.5343,11.4563,11.4737,145200.0
2009-05-01 11:00:00,13.26,13.29,13.25,13.27,46900.0,11.4823,11.5083,11.4737,11.491,46900.0
2009-05-01 11:10:00,13.27,13.37,13.27,13.32,61000.0,11.491,11.5776,11.491,11.5343,61000.0
2009-05-01 11:20:00,13.32,13.36,13.3,13.32,53100.0,11.5343,11.5689,11.517,11.5343,53100.0
2009-05-01 11:30:00,13.32,13.32,13.27,13.29,18700.0,11.5343,11.5343,11.491,11.5083,18700.0
2009-05-01 11:40:00,13.31,13.32,13.22,13.22,179300.0,11.5256,11.5343,11.4477,11.4477,179300.0
2009-05-01 11:50:00,13.22,13.23,13.16,13.16,93500.0,11.4477,11.4563,11.3957,11.3957,93500.0
2009-05-01 12:00:00,13.16,13.18,13.15,13.17,45100.0,11.3957,11.413,11.3871,11.4044,45100.0
2009-05-01 12:10:00,13.17,13.22,13.12,13.18,453900.0,11.4044,11.4477,11.3611,11.413,453900.0
2009-05-01 12:20:00,13.18,13.19,13.14,13.14,109000.0,11.413,11.4217,11.3784,11.3784,109000.0
2009-05-01 12:30:00,13.13,13.26,13.12,13.25,49300.0,11.3697,11.4823,11.3611,11.4737,49300.0
2009-05-01 12:40:00,13.25,13.26,13.21,13.24,30300.0,11.4737,11.4823,11.439,11.465,30300.0
2009-05-01 12:50:00,13.24,13.29,13.2,13.27,37700.0,11.465,11.5083,11.4304,11.491,37700.0
2009-05-01 13:00:00,13.27,13.29,13.26,13.28,40500.0,11.491,11.5083,11.4823,11.4996,40500.0
2009-05-01 13:10:00,13.29,13.31,13.26,13.31,57700.0,11.5083,11.5256,11.4823,11.5256,57700.0
2009-05-01 13:20:00,13.31,13.32,13.3,13.31,25500.0,11.5256,11.5343,11.517,11.5256,25500.0
2009-05-01 13:30:00,13.32,13.39,13.31,13.38,193200.0,11.5343,11.5949,11.5256,11.5862,193200.0
2009-05-01 13:40:00,13.39,13.42,13.37,13.37,62600.0,11.5949,11.6209,11.5776,11.5776,62600.0
2009-05-01 13:50:00,13.37,13.38,13.3,13.33,107700.0,11.5776,11.5862,11.517,11.5429,107700.0
2009-05-01 14:00:00,13.34,13.37,13.33,13.36,33800.0,11.5516,11.5776,11.5429,11.5689,33800.0
2009-05-01 14:10:00,13.36,13.37,13.29,13.3,53200.0,11.5689,11.5776,11.5083,11.517,53200.0
2009-05-01 14:20:00,13.3,13.33,13.28,13.28,35600.0,11.517,11.5429,11.4996,11.4996,35600.0
2009-05-01 14:30:00,13.28,13.29,13.25,13.27,67000.0,11.4996,11.5083,11.4737,11.491,67000.0
2009-05-01 14:40:00,13.26,13.26,13.21,13.22,200400.0,11.4823,11.4823,11.439,11.4477,200400.0
2009-05-01 14:50:00,13.22,13.23,13.2,13.2,59300.0,11.4477,11.4563,11.4304,11.4304,59300.0
2009-05-01 15:00:00,13.2,13.28,13.19,13.19,221300.0,11.4304,11.4996,11.4217,11.4217,221300.0
2009-05-01 15:10:00,13.2,13.2,13.11,13.11,451700.0,11.4304,11.4304,11.3524,11.3524,451700.0
2009-05-01 15:20:00,13.11,13.12,13.08,13.09,453400.0,11.3524,11.3611,11.3264,11.3351,453400.0
2009-05-01 15:30:00,13.1,13.11,13.0,13.11,1132000.0,11.3438,11.3524,11.2572,11.3524,1132000.0
2009-05-01 15:40:00,13.12,13.18,13.09,13.17,322100.0,11.3611,11.413,11.3351,11.4044,322100.0
2009-05-01 15:50:00,13.18,13.21,13.12,13.2,946900.0,11.413,11.439,11.3611,11.4304,946900.0
2009-05-04 09:30:00,13.41,13.51,13.37,13.43,556000.0,11.6122,11.6988,11.5776,11.6295,556000.0
2009-05-04 09:40:00,13.43,13.52,13.38,13.51,687300.0,11.6295,11.7075,11.5862,11.6988,687300.0
2009-05-04 09:50:00,13.51,13.7,13.5,13.7,453500.0,11.6988,11.8633,11.6901,11.8633,453500.0
2009-05-04 10:00:00,13.7,13.92,13.69,13.84,1279300.0,11.8633,12.0538,11.8547,11.9846,1279300.0
2009-05-04 10:10:00,13.84,13.89,13.62,13.87,374200.0,11.9846,12.0279,11.7941,12.0105,374200.0
2009-05-04 10:20:00,13.87,13.93,13.84,13.85,382800.0,12.0105,12.0625,11.9846,11.9932,382800.0
2009-05-04 10:30:00,13.86,13.89,13.83,13.89,239600.0,12.0019,12.0279,11.9759,12.0279,239600.0
2009-05-04 10:40:00,13.89,13.89,13.81,13.88,160000.0,12.0279,12.0279,11.9586,12.0192,160000.0
2009-05-04 10:50:00,13.88,13.91,13.87,13.88,145600.0,12.0192,12.0452,12.0105,12.0192,145600.0
2009-05-04 11:00:00,13.89,14.05,13.89,14.03,652000.0,12.0279,12.1664,12.0279,12.1491,652000.0
2009-05-04 11:10:00,14.03,14.04,13.98,13.99,127700.0,12.1491,12.1577,12.1058,12.1144,127700.0
2009-05-04 11:20:00,13.98,14.01,13.92,13.98,179100.0,12.1058,12.1318,12.0538,12.1058,179100.0
2009-05-04 11:30:00,13.98,14.01,13.95,13.95,280400.0,12.1058,12.1318,12.0798,12.0798,280400.0
2009-05-04 11:40:00,13.95,13.98,13.91,13.96,134900.0,12.0798,12.1058,12.0452,12.0885,134900.0
2009-05-04 11:50:00,13.96,13.97,13.89,13.91,200600.0,12.0885,12.0971,12.0279,12.0452,200600.0
2009-05-04 12:00:00,13.91,14.0,13.91,13.92,158800.0,12.0452,12.1231,12.0452,12.0538,158800.0
2009-05-04 12:10:00,13.92,13.93,13.84,13.86,190100.0,12.0538,12.0625,11.9846,12.0019,190100.0
2009-05-04 12:20:00,13.87,13.89,13.81,13.85,125600.0,12.0105,12.0279,11.9586,11.9932,125600.0
2009-05-04 12:30:00,13.85,13.88,13.84,13.87,91300.0,11.9932,12.0192,11.9846,12.0105,91300.0
2009-05-04 12:40:00,13.86,13.93,13.85,13.91,76400.0,12.0019,12.0625,11.9932,12.0452,76400.0
2009-05-04 12:50:00,13.92,13.92,13.87,13.9,162200.0,12.0538,12.0538,12.0105,12.0365,162200.0
2009-05-04 13:00:00,13.9,13.94,13.89,13.92,110100.0,12.0365,12.0712,12.0279,12.0538,110100.0
2009-05-04 13:10:00,13.92,13.94,13.91,13.92,97800.0,12.0538,12.0712,12.0452,12.0538,97800.0
2009-05-04 13:20:00,13.92,13.99,13.91,13.96,249500.0,12.0538,12.1144,12.0452,12.0885,249500.0
2009-05-04 13:30:00,13.95,14.0,13.95,13.99,171100.0,12.0798,12.1231,12.0798,12.1144,171100.0
2009-05-04 13:40:00,13.99,14.0,13.95,14.0,201700.0,12.1144,12.1231,12.0798,12.1231,201700.0
2009-05-04 13:50:00,14.0,14.01,13.95,14.01,198800.0,12.1231,12.1318,12.0798,12.1318,198800.0
2009-05-04 14:00:00,14.01,14.03,13.95,13.95,184500.0,12.1318,12.1491,12.0798,12.0798,184500.0
2009-05-04 14:10:00,13.95,14.03,13.94,14.03,290300.0,12.0798,12.1491,12.0712,12.1491,290300.0
2009-05-04 14:20:00,14.03,14.06,14.02,14.05,412500.0,12.1491,12.1751,12.1404,12.1664,412500.0
2009-05-04 14:30:00,14.05,14.08,14.02,14.03,248800.0,12.1664,12.1924,12.1404,12.1491,248800.0
2009-05-04 14:40:00,14.04,14.08,14.02,14.06,250400.0,12.1577,12.1924,12.1404,12.1751,250400.0
2009-05-04 14:50:00,14.05,14.06,13.97,13.99,288100.0,12.1664,12.1751,12.0971,12.1144,288100.0
2009-05-04 15:00:00,13.99,14.07,13.98,14.06,346200.0,12.1144,12.1837,12.1058,12.1751,346200.0
2009-05-04 15:10:00,14.07,14.11,14.03,14.1,427200.0,12.1837,12.2184,12.1491,12.2097,427200.0
2009-05-04 15:20:00,14.1,14.11,14.01,14.03,457700.0,12.2097,12.2184,12.1318,12.1491,457700.0
2009-05-04 15:30:00,14.03,14.04,13.96,13.99,313200.0,12.1491,12.1577,12.0885,12.1144,313200.0
2009-05-04 15:40:00,13.99,14.05,13.98,14.03,420500.0,12.1144,12.1664,12.1058,12.1491,420500.0
2009-05-04 15:50:00,14.03,14.11,14.03,14.09,809200.0,12.1491,12.2184,12.1491,12.201,809200.0
2009-05-05 09:30:00,14.04,14.28,13.92,14.24,485400.0,12.1577,12.3656,12.0538,12.3309,485400.0
2009-05-05 09:40:00,14.23,14.26,13.88,13.95,532600.0,12.3223,12.3483,12.0192,12.0798,532600.0
2009-05-05 09:50:00,13.94,14.08,13.92,14.08,328600.0,12.0712,12.1924,12.0538,12.1924,328600.0
2009-05-05 10:00:00,14.08,14.17,14.0,14.06,562800.0,12.1924,12.2703,12.1231,12.1751,562800.0
2009-05-05 10:10:00,14.06,14.21,13.97,14.19,609400.0,12.1751,12.305,12.0971,12.2876,609400.0
2009-05-05 10:20:00,14.19,14.2,14.08,14.13,192400.0,12.2876,12.2963,12.1924,12.2357,192400.0
2009-05-05 10:30:00,14.13,14.13,13.98,13.98,135500.0,12.2357,12.2357,12.1058,12.1058,135500.0
2009-05-05 10:40:00,13.99,14.02,13.96,13.97,86300.0,12.1144,12.1404,12.0885,12.0971,86300.0
2009-05-05 10:50:00,13.97,14.0,13.85,13.85,92900.0,12.0971,12.1231,11.9932,11.9932,92900.0
2009-05-05 11:00:00,13.85,13.93,13.85,13.9,139300.0,11.9932,12.0625,11.9932,12.0365,139300.0
2009-05-05 11:10:00,13.89,13.93,13.86,13.86,76700.0,12.0279,12.0625,12.0019,12.0019,76700.0
2009-05-05 11:20:00,13.86,13.9,13.82,13.89,144300.0,12.0019,12.0365,11.9672,12.0279,144300.0
2009-05-05 11:30:00,13.89,14.01,13.89,14.0,149800.0,12.0279,12.1318,12.0279,12.1231,149800.0
2009-05-05 11:40:00,14.01,14.03,13.99,13.99,99300.0,12.1318,12.1491,12.1144,12.1144,99300.0
2009-05-05 11:50:00,13.98,13.99,13.95,13.97,79300.0,12.1058,12.1144,12.0798,12.0971,79300.0
2009-05-05 12:00:00,13.97,13.99,13.94,13.99,58600.0,12.0971,12.1144,12.0712,12.1144,58600.0
2009-05-05 12:10:00,13.99,14.02,13.97,13.99,215300.0,12.1144,12.1404,12.0971,12.1144,215300.0
2009-05-05 12:20:00,14.0,14.01,13.98,14.0,31200.0,12.1231,12.1318,12.1058,12.1231,31200.0
2009-05-05 12:30:00,14.0,14.01,13.91,13.92,69300.0,12.1231,12.1318,12.0452,12.0538,69300.0
2009-05-05 12:40:00,13.92,13.93,13.84,13.87,341300.0,12.0538,12.0625,11.9846,12.0105,341300.0
2009-05-05 12:50:00,13.87,13.91,13.84,13.89,171600.0,12.0105,12.0452,11.9846,12.0279,171600.0
2009-05-05 13:00:00,13.89,13.96,13.86,13.93,107800.0,12.0279,12.0885,12.0019,12.0625,107800.0
2009-05-05 13:10:00,13.93,13.94,13.89,13.91,122100.0,12.0625,12.0712,12.0279,12.0452,122100.0
2009-05-05 13:20:00,13.91,13.92,13.86,13.86,91700.0,12.0452,12.0538,12.0019,12.0019,91700.0
2009-05-05 13:30:00,13.86,13.87,13.82,13.83,100900.0,12.0019,12.0105,11.9672,11.9759,100900.0
2009-05-05 13:40:00,13.84,13.86,13.8,13.83,71200.0,11.9846,12.0019,11.9499,11.9759,71200.0
2009-05-05 13:50:00,13.83,13.88,13.82,13.82,100400.0,11.9759,12.0192,11.9672,11.9672,100400.0
2009-05-05 14:00:00,13.82,13.83,13.79,13.82,118500.0,11.9672,11.9759,11.9413,11.9672,118500.0
2009-05-05 14:10:00,13.82,13.88,13.82,13.84,88500.0,11.9672,12.0192,11.9672,11.9846,88500.0
2009-05-05 14:20:00,13.84,13.86,13.76,13.78,163300.0,11.9846,12.0019,11.9153,11.9326,163300.0
2009-05-05 14:30:00,13.77,13.88,13.76,13.86,164800.0,11.9239,12.0192,11.9153,12.0019,164800.0
2009-05-05 14:40:00,13.85,13.9,13.85,13.9,127800.0,11.9932,12.0365,11.9932,12.0365,127800.0
2009-05-05 14:50:00,13.91,13.94,13.89,13.89,94700.0,12.0452,12.0712,12.0279,12.0279,94700.0
2009-05-05 15:00:00,13.89,14.0,13.87,13.96,195900.0,12.0279,12.1231,12.0105,12.0885,195900.0
2009-05-05 15:10:00,13.96,13.98,13.92,13.97,167600.0,12.0885,12.1058,12.0538,12.0971,167600.0
2009-05-05 15:20:00,13.97,14.01,13.94,13.99,93500.0,12.0971,12.1318,12.0712,12.1144,93500.0
2009-05-05 15:30:00,14.0,14.09,13.99,14.03,79500.0,12.1231,12.201,12.1144,12.1491,79500.0
2009-05-05 15:40:00,14.03,14.12,14.03,14.09,262600.0,12.1491,12.227,12.1491,12.201,262600.0
2009-05-05 15:50:00,14.1,14.12,14.03,14.09,492300.0,12.2097,12.227,12.1491,12.201,492300.0
2009-05-06 09:30:00,14.27,14.28,14.15,14.21,560600.0,12.3569,12.3656,12.253,12.305,560600.0
2009-05-06 09:40:00,14.22,14.22,13.83,13.85,556600.0,12.3136,12.3136,11.9759,11.9932,556600.0
2009-05-06 09:50:00,13.85,13.96,13.8,13.9,437100.0,11.9932,12.0885,11.9499,12.0365,437100.0
2009-05-06 10:00:00,13.9,13.91,13.73,13.77,441000.0,12.0365,12.0452,11.8893,11.9239,441000.0
2009-05-06 10:10:00,13.78,13.78,13.59,13.59,487100.0,11.9326,11.9326,11.7681,11.7681,487100.0
2009-05-06 10:20:00,13.59,13.62,13.33,13.34,588500.0,11.7681,11.7941,11.5429,11.5516,588500.0
2009-05-06 10:30:00,13.34,13.42,13.25,13.39,1837400.0,11.5516,11.6209,11.4737,11.5949,1837400.0
2009-05-06 10:40:00,13.4,13.45,13.35,13.36,242100.0,11.6035,11.6468,11.5602,11.5689,242100.0
2009-05-06 10:50:00,13.36,13.52,13.35,13.5,675800.0,11.5689,11.7075,11.5602,11.6901,675800.0
2009-05-06 11:00:00,13.5,13.5,13.39,13.41,316000.0,11.6901,11.6901,11.5949,11.6122,316000.0
2009-05-06 11:10:00,13.4,13.43,13.37,13.39,900300.0,11.6035,11.6295,11.5776,11.5949,900300.0
2009-05-06 11:20:00,13.39,13.39,13.32,13.36,304400.0,11.5949,11.5949,11.5343,11.5689,304400.0
2009-05-06 11:30:00,13.36,13.44,13.32,13.43,92600.0,11.5689,11.6382,11.5343,11.6295,92600.0
2009-05-06 11:40:00,13.43,13.45,13.39,13.42,218900.0,11.6295,11.6468,11.5949,11.6209,218900.0
2009-05-06 11:50:00,13.42,13.51,13.42,13.51,122100.0,11.6209,11.6988,11.6209,11.6988,122100.0
2009-05-06 12:00:00,13.5,13.6,13.49,13.59,287700.0,11.6901,11.7767,11.6815,11.7681,287700.0
2009-05-06 12:10:00,13.6,13.65,13.59,13.62,125900.0,11.7767,11.82,11.7681,11.7941,125900.0
2009-05-06 12:20:00,13.62,13.65,13.59,13.65,151200.0,11.7941,11.82,11.7681,11.82,151200.0
2009-05-06 12:30:00,13.65,13.68,13.59,13.59,368500.0,11.82,11.846,11.7681,11.7681,368500.0
2009-05-06 12:40:00,13.6,13.64,13.59,13.64,90100.0,11.7767,11.8114,11.7681,11.8114,90100.0
2009-05-06 12:50:00,13.64,13.68,13.58,13.58,294200.0,11.8114,11.846,11.7594,11.7594,294200.0
2009-05-06 13:00:00,13.59,13.6,13.53,13.54,419500.0,11.7681,11.7767,11.7161,11.7248,419500.0
2009-05-06 13:10:00,13.54,13.95,13.52,13.56,287100.0,11.7248,12.0798,11.7075,11.7421,287100.0
2009-05-06 13:20:00,13.56,13.6,13.51,13.51,154000.0,11.7421,11.7767,11.6988,11.6988,154000.0
2009-05-06 13:30:00,13.51,13.55,13.48,13.49,152500.0,11.6988,11.7334,11.6728,11.6815,152500.0
2009-05-06 13:40:00,13.5,13.54,13.46,13.51,143800.0,11.6901,11.7248,11.6555,11.6988,143800.0
2009-05-06 13:50:00,13.51,13.65,13.5,13.64,218400.0,11.6988,11.82,11.6901,11.8114,218400.0
2009-05-06 14:00:00,13.64,13.69,13.64,13.67,294500.0,11.8114,11.8547,11.8114,11.8373,294500.0
2009-05-06 14:10:00,13.67,13.71,13.63,13.7,222600.0,11.8373,11.872,11.8027,11.8633,222600.0
2009-05-06 14:20:00,13.69,13.77,13.69,13.76,150300.0,11.8547,11.9239,11.8547,11.9153,150300.0
2009-05-06 14:30:00,13.76,13.8,13.72,13.72,86900.0,11.9153,11.9499,11.8806,11.8806,86900.0
2009-05-06 14:40:00,13.73,13.75,13.67,13.75,418700.0,11.8893,11.9066,11.8373,11.9066,418700.0
2009-05-06 14:50:00,13.74,13.76,13.68,13.69,133200.0,11.898,11.9153,11.846,11.8547,133200.0
2009-05-06 15:00:00,13.69,13.72,13.65,13.72,476200.0,11.8547,11.8806,11.82,11.8806,476200.0
2009-05-06 15:10:00,13.71,13.72,13.65,13.67,373200.0,11.872,11.8806,11.82,11.8373,373200.0
2009-05-06 15:20:00,13.67,13.68,13.56,13.6,295100.0,11.8373,11.846,11.7421,11.7767,295100.0
2009-05-06 15:30:00,13.6,13.67,13.58,13.58,421300.0,11.7767,11.8373,11.7594,11.7594,421300.0
2009-05-06 15:40:00,13.59,13.7,13.58,13.7,434800.0,11.7681,11.8633,11.7594,11.8633,434800.0
2009-05-06 15:50:00,13.7,13.71,13.62,13.66,1370000.0,11.8633,11.872,11.7941,11.8287,1370000.0
2009-05-07 09:30:00,13.62,13.73,13.47,13.71,589600.0,11.7941,11.8893,11.6642,11.872,589600.0
2009-05-07 09:40:00,13.71,13.79,13.49,13.49,491200.0,11.872,11.9413,11.6815,11.6815,491200.0
2009-05-07 09:50:00,13.48,13.56,13.45,13.47,474900.0,11.6728,11.7421,11.6468,11.6642,474900.0
2009-05-07 10:00:00,13.47,13.51,13.32,13.37,524500.0,11.6642,11.6988,11.5343,11.5776,524500.0
2009-05-07 10:10:00,13.36,13.39,13.3,13.37,508700.0,11.5689,11.5949,11.517,11.5776,508700.0
2009-05-07 10:20:00,13.37,13.38,13.18,13.19,792000.0,11.5776,11.5862,11.413,11.4217,792000.0
2009-05-07 10:30:00,13.18,13.19,13.08,13.16,366900.0,11.413,11.4217,11.3264,11.3957,366900.0
2009-05-07 10:40:00,13.15,13.24,13.14,13.24,196900.0,11.3871,11.465,11.3784,11.465,196900.0
2009-05-07 10:50:00,13.24,13.28,13.22,13.24,261300.0,11.465,11.4996,11.4477,11.465,261300.0
2009-05-07 11:00:00,13.23,13.27,13.18,13.19,237300.0,11.4563,11.491,11.413,11.4217,237300.0
2009-05-07 11:10:00,13.18,13.19,13.08,13.08,352200.0,11.413,11.4217,11.3264,11.3264,352200.0
2009-05-07 11:20:00,13.07,13.11,13.07,13.09,557300.0,11.3178,11.3524,11.3178,11.3351,557300.0
2009-05-07 11:30:00,13.08,13.14,13.05,13.12,249000.0,11.3264,11.3784,11.3005,11.3611,249000.0
2009-05-07 11:40:00,13.12,13.15,13.11,13.11,398900.0,11.3611,11.3871,11.3524,11.3524,398900.0
2009-05-07 11:50:00,13.11,13.2,13.1,13.19,715100.0,11.3524,11.4304,11.3438,11.4217,715100.0
2009-05-07 12:00:00,13.2,13.2,13.12,13.13,191400.0,11.4304,11.4304,11.3611,11.3697,191400.0
2009-05-07 12:10:00,13.12,13.14,13.11,13.13,252500.0,11.3611,11.3784,11.3524,11.3697,252500.0
2009-05-07 12:20:00,13.13,13.14,13.09,13.11,297100.0,11.3697,11.3784,11.3351,11.3524,297100.0
2009-05-07 12:30:00,13.11,13.14,13.09,13.13,179600.0,11.3524,11.3784,11.3351,11.3697,179600.0
2009-05-07 12:40:00,13.13,13.21,13.13,13.19,344300.0,11.3697,11.439,11.3697,11.4217,344300.0
2009-05-07 12:50:00,13.19,13.2,13.17,13.18,252000.0,11.4217,11.4304,11.4044,11.413,252000.0
2009-05-07 13:00:00,13.18,13.19,12.99,13.0,1687800.0,11.413,11.4217,11.2485,11.2572,1687800.0
2009-05-07 13:10:00,13.0,13.03,12.91,12.93,840100.0,11.2572,11.2832,11.1792,11.1966,840100.0
2009-05-07 13:20:00,12.94,12.96,12.91,12.93,259800.0,11.2052,11.2225,11.1792,11.1966,259800.0
2009-05-07 13:30:00,12.93,12.94,12.86,12.87,431300.0,11.1966,11.2052,11.1359,11.1446,431300.0
2009-05-07 13:40:00,12.87,12.87,12.77,12.82,1231700.0,11.1446,11.1446,11.058,11.1013,1231700.0
2009-05-07 13:50:00,12.81,12.9,12.78,12.9,336900.0,11.0926,11.1706,11.0667,11.1706,336900.0
2009-05-07 14:00:00,12.9,12.94,12.87,12.94,253800.0,11.1706,11.2052,11.1446,11.2052,253800.0
2009-05-07 14:10:00,12.93,12.93,12.83,12.85,123300.0,11.1966,11.1966,11.11,11.1273,123300.0
2009-05-07 14:20:00,12.85,12.92,12.85,12.92,94000.0,11.1273,11.1879,11.1273,11.1879,94000.0
2009-05-07 14:30:00,12.93,12.96,12.9,12.9,455800.0,11.1966,11.2225,11.1706,11.1706,455800.0
2009-05-07 14:40:00,12.9,12.97,12.84,12.97,253100.0,11.1706,11.2312,11.1186,11.2312,253100.0
2009-05-07 14:50:00,12.97,13.0,12.91,12.95,166600.0,11.2312,11.2572,11.1792,11.2139,166600.0
2009-05-07 15:00:00,12.95,13.0,12.9,12.94,186700.0,11.2139,11.2572,11.1706,11.2052,186700.0
2009-05-07 15:10:00,12.94,12.94,12.88,12.92,870700.0,11.2052,11.2052,11.1533,11.1879,870700.0
2009-05-07 15:20:00,12.92,12.99,12.91,12.97,1003000.0,11.1879,11.2485,11.1792,11.2312,1003000.0
2009-05-07 15:30:00,12.96,12.96,12.85,12.89,642300.0,11.2225,11.2225,11.1273,11.1619,642300.0
2009-05-07 15:40:00,12.89,12.94,12.85,12.9,1179000.0,11.1619,11.2052,11.1273,11.1706,1179000.0
2009-05-07 15:50:00,12.9,12.96,12.88,12.91,717900.0,11.1706,11.2225,11.1533,11.1792,717900.0
2009-05-08 09:30:00,13.19,13.25,13.06,13.16,298800.0,11.4217,11.4737,11.3091,11.3957,298800.0
2009-05-08 09:40:00,13.15,13.32,13.13,13.26,296500.0,11.3871,11.5343,11.3697,11.4823,296500.0
2009-05-08 09:50:00,13.26,13.27,13.04,13.05,333300.0,11.4823,11.491,11.2918,11.3005,333300.0
2009-05-08 10:00:00,13.04,13.05,12.88,12.89,369500.0,11.2918,11.3005,11.1533,11.1619,369500.0
2009-05-08 10:10:00,12.89,12.9,12.77,12.85,387500.0,11.1619,11.1706,11.058,11.1273,387500.0
2009-05-08 10:20:00,12.83,12.84,12.68,12.77,469700.0,11.11,11.1186,10.9801,11.058,469700.0
2009-05-08 10:30:00,12.77,12.87,12.73,12.8,239700.0,11.058,11.1446,11.0234,11.084,239700.0
2009-05-08 10:40:00,12.81,12.87,12.78,12.84,171600.0,11.0926,11.1446,11.0667,11.1186,171600.0
2009-05-08 10:50:00,12.84,12.85,12.78,12.79,269100.0,11.1186,11.1273,11.0667,11.0753,269100.0
2009-05-08 11:00:00,12.8,12.94,12.8,12.93,183200.0,11.084,11.2052,11.084,11.1966,183200.0
2009-05-08 11:10:00,12.93,12.98,12.89,12.96,116100.0,11.1966,11.2399,11.1619,11.2225,116100.0
2009-05-08 11:20:00,12.96,12.98,12.91,12.92,100300.0,11.2225,11.2399,11.1792,11.1879,100300.0
2009-05-08 11:30:00,12.92,12.98,12.92,12.97,238600.0,11.1879,11.2399,11.1879,11.2312,238600.0
2009-05-08 11:40:00,12.96,13.06,12.96,13.05,746400.0,11.2225,11.3091,11.2225,11.3005,746400.0
2009-05-08 11:50:00,13.05,13.12,13.05,13.12,408200.0,11.3005,11.3611,11.3005,11.3611,408200.0
2009-05-08 12:00:00,13.12,13.2,13.11,13.2,529000.0,11.3611,11.4304,11.3524,11.4304,529000.0
2009-05-08 12:10:00,13.2,13.29,13.2,13.29,347200.0,11.4304,11.5083,11.4304,11.5083,347200.0
2009-05-08 12:20:00,13.29,13.31,13.23,13.23,286700.0,11.5083,11.5256,11.4563,11.4563,286700.0
2009-05-08 12:30:00,13.23,13.25,13.23,13.25,133000.0,11.4563,11.4737,11.4563,11.4737,133000.0
2009-05-08 12:40:00,13.24,13.28,13.22,13.22,436700.0,11.465,11.4996,11.4477,11.4477,436700.0
2009-05-08 12:50:00,13.22,13.31,13.21,13.31,232700.0,11.4477,11.5256,11.439,11.5256,232700.0
2009-05-08 13:00:00,13.31,13.35,13.29,13.32,516000.0,11.5256,11.5602,11.5083,11.5343,516000.0
2009-05-08 13:10:00,13.31,13.32,13.28,13.3,84900.0,11.5256,11.5343,11.4996,11.517,84900.0
2009-05-08 13:20:00,13.29,13.35,13.26,13.26,229300.0,11.5083,11.5602,11.4823,11.4823,229300.0
2009-05-08 13:30:00,13.26,13.28,13.22,13.28,93800.0,11.4823,11.4996,11.4477,11.4996,93800.0
2009-05-08 13:40:00,13.29,13.32,13.24,13.28,57000.0,11.5083,11.5343,11.465,11.4996,57000.0
2009-05-08 13:50:00,13.28,13.28,13.23,13.23,544400.0,11.4996,11.4996,11.4563,11.4563,544400.0
2009-05-08 14:00:00,13.24,13.31,13.24,13.29,142300.0,11.465,11.5256,11.465,11.5083,142300.0
2009-05-08 14:10:00,13.29,13.36,13.29,13.34,189900.0,11.5083,11.5689,11.5083,11.5516,189900.0
2009-05-08 14:20:00,13.34,13.39,13.33,13.37,1331400.0,11.5516,11.5949,11.5429,11.5776,1331400.0
2009-05-08 14:30:00,13.37,13.41,13.37,13.4,66800.0,11.5776,11.6122,11.5776,11.6035,66800.0
2009-05-08 14:40:00,13.39,13.43,13.36,13.42,85500.0,11.5949,11.6295,11.5689,11.6209,85500.0
2009-05-08 14:50:00,13.42,13.43,13.37,13.38,87000.0,11.6209,11.6295,11.5776,11.5862,87000.0
2009-05-08 15:00:00,13.39,13.41,13.31,13.36,248800.0,11.5949,11.6122,11.5256,11.5689,248800.0
2009-05-08 15:10:00,13.36,13.36,13.28,13.31,92400.0,11.5689,11.5689,11.4996,11.5256,92400.0
2009-05-08 15:20:00,13.32,13.4,13.32,13.36,400000.0,11.5343,11.6035,11.5343,11.5689,400000.0
2009-05-08 15:30:00,13.37,13.38,13.31,13.32,128200.0,11.5776,11.5862,11.5256,11.5343,128200.0
2009-05-08 15:40:00,13.32,13.37,13.32,13.34,132500.0,11.5343,11.5776,11.5343,11.5516,132500.0
2009-05-08 15:50:00,13.34,13.42,13.29,13.42,592500.0,11.5516,11.6209,11.5083,11.6209,592500.0
2009-05-11 09:30:00,13.09,13.18,12.91,12.95,146800.0,11.3351,11.413,11.1792,11.2139,146800.0
2009-05-11 09:40:00,12.96,13.01,12.85,12.85,265500.0,11.2225,11.2658,11.1273,11.1273,265500.0
2009-05-11 09:50:00,12.85,12.87,12.8,12.84,293400.0,11.1273,11.1446,11.084,11.1186,293400.0
2009-05-11 10:00:00,12.84,12.9,12.81,12.87,368400.0,11.1186,11.1706,11.0926,11.1446,368400.0
2009-05-11 10:10:00,12.86,12.98,12.85,12.96,207000.0,11.1359,11.2399,11.1273,11.2225,207000.0
2009-05-11 10:20:00,12.95,13.03,12.94,12.96,67400.0,11.2139,11.2832,11.2052,11.2225,67400.0
2009-05-11 10:30:00,12.96,13.07,12.87,13.03,142700.0,11.2225,11.3178,11.1446,11.2832,142700.0
2009-05-11 10:40:00,13.03,13.22,13.03,13.15,426600.0,11.2832,11.4477,11.2832,11.3871,426600.0
2009-05-11 10:50:00,13.15,13.15,13.06,13.08,205500.0,11.3871,11.3871,11.3091,11.3264,205500.0
2009-05-11 11:00:00,13.08,13.08,13.02,13.06,69500.0,11.3264,11.3264,11.2745,11.3091,69500.0
2009-05-11 11:10:00,13.06,13.16,13.05,13.14,118400.0,11.3091,11.3957,11.3005,11.3784,118400.0
2009-05-11 11:20:00,13.13,13.13,13.08,13.09,53200.0,11.3697,11.3697,11.3264,11.3351,53200.0
2009-05-11 11:30:00,13.1,13.1,13.0,13.01,101500.0,11.3438,11.3438,11.2572,11.2658,101500.0
2009-05-11 11:40:00,13.01,13.01,12.96,12.99,57500.0,11.2658,11.2658,11.2225,11.2485,57500.0
2009-05-11 11:50:00,12.99,13.0,12.96,12.96,44500.0,11.2485,11.2572,11.2225,11.2225,44500.0
2009-05-11 12:00:00,12.96,12.99,12.91,12.96,80800.0,11.2225,11.2485,11.1792,11.2225,80800.0
2009-05-11 12:10:00,12.96,12.97,12.93,12.95,296300.0,11.2225,11.2312,11.1966,11.2139,296300.0
2009-05-11 12:20:00,12.96,13.0,12.95,12.99,18900.0,11.2225,11.2572,11.2139,11.2485,18900.0
2009-05-11 12:30:00,12.98,13.0,12.96,13.0,62000.0,11.2399,11.2572,11.2225,11.2572,62000.0
2009-05-11 12:40:00,13.0,13.01,12.95,12.95,43400.0,11.2572,11.2658,11.2139,11.2139,43400.0
2009-05-11 12:50:00,12.95,12.95,12.9,12.91,56100.0,11.2139,11.2139,11.1706,11.1792,56100.0
2009-05-11 13:00:00,12.91,12.93,12.87,12.91,32400.0,11.1792,11.1966,11.1446,11.1792,32400.0
2009-05-11 13:10:00,12.92,13.03,12.91,13.03,417100.0,11.1879,11.2832,11.1792,11.2832,417100.0
2009-05-11 13:20:00,13.03,13.06,13.01,13.01,215200.0,11.2832,11.3091,11.2658,11.2658,215200.0
2009-05-11 13:30:00,13.01,13.13,13.0,13.12,297000.0,11.2658,11.3697,11.2572,11.3611,297000.0
2009-05-11 13:40:00,13.11,13.13,13.07,13.13,191500.0,11.3524,11.3697,11.3178,11.3697,191500.0
2009-05-11 13:50:00,13.13,13.14,13.1,13.1,79400.0,11.3697,11.3784,11.3438,11.3438,79400.0
2009-05-11 14:00:00,13.1,13.11,13.04,13.04,160100.0,11.3438,11.3524,11.2918,11.2918,160100.0
2009-05-11 14:10:00,13.05,13.07,13.03,13.04,59800.0,11.3005,11.3178,11.2832,11.2918,59800.0
2009-05-11 14:20:00,13.05,13.06,13.02,13.05,48400.0,11.3005,11.3091,11.2745,11.3005,48400.0
2009-05-11 14:30:00,13.06,13.09,13.01,13.03,87200.0,11.3091,11.3351,11.2658,11.2832,87200.0
2009-05-11 14:40:00,13.02,13.05,13.01,13.05,40900.0,11.2745,11.3005,11.2658,11.3005,40900.0
2009-05-11 14:50:00,13.06,13.07,13.01,13.03,28300.0,11.3091,11.3178,11.2658,11.2832,28300.0
2009-05-11 15:00:00,13.02,13.04,12.98,13.01,32000.0,11.2745,11.2918,11.2399,11.2658,32000.0
2009-05-11 15:10:00,13.02,13.05,13.0,13.02,78600.0,11.2745,11.3005,11.2572,11.2745,78600.0
2009-05-11 15:20:00,13.02,13.03,12.97,13.02,56300.0,11.2745,11.2832,11.2312,11.2745,56300.0
2009-05-11 15:30:00,13.02,13.02,12.97,12.98,142100.0,11.2745,11.2745,11.2312,11.2399,142100.0
2009-05-11 15:40:00,12.96,13.03,12.95,12.98,625700.0,11.2225,11.2832,11.2139,11.2399,625700.0
2009-05-11 15:50:00,12.97,13.01,12.91,12.92,715800.0,11.2312,11.2658,11.1792,11.1879,715800.0
2009-05-12 09:30:00,13.17,13.17,12.83,12.84,80300.0,11.4044,11.4044,11.11,11.1186,80300.0
2009-05-12 09:40:00,12.83,12.84,12.7,12.7,125500.0,11.11,11.1186,10.9974,10.9974,125500.0
2009-05-12 09:50:00,12.69,12.71,12.61,12.68,290300.0,10.9887,11.0061,10.9195,10.9801,290300.0
2009-05-12 10:00:00,12.68,12.69,12.58,12.59,91500.0,10.9801,10.9887,10.8935,10.9021,91500.0
2009-05-12 10:10:00,12.58,12.58,12.46,12.48,606000.0,10.8935,10.8935,10.7896,10.8069,606000.0
2009-05-12 10:20:00,12.48,12.57,12.47,12.55,669500.0,10.8069,10.8848,10.7982,10.8675,669500.0
2009-05-12 10:30:00,12.54,12.55,12.48,12.49,112000.0,10.8588,10.8675,10.8069,10.8155,112000.0
2009-05-12 10:40:00,12.48,12.56,12.47,12.56,100000.0,10.8069,10.8762,10.7982,10.8762,100000.0
2009-05-12 10:50:00,12.56,12.56,12.51,12.56,39000.0,10.8762,10.8762,10.8329,10.8762,39000.0
2009-05-12 11:00:00,12.56,12.65,12.54,12.6,250200.0,10.8762,10.9541,10.8588,10.9108,250200.0
2009-05-12 11:10:00,12.6,12.63,12.57,12.57,62800.0,10.9108,10.9368,10.8848,10.8848,62800.0
2009-05-12 11:20:00,12.58,12.58,12.52,12.55,30600.0,10.8935,10.8935,10.8415,10.8675,30600.0
2009-05-12 11:30:00,12.55,12.57,12.53,12.54,61500.0,10.8675,10.8848,10.8502,10.8588,61500.0
2009-05-12 11:40:00,12.54,12.56,12.47,12.47,14300.0,10.8588,10.8762,10.7982,10.7982,14300.0
2009-05-12 11:50:00,12.46,12.48,12.42,12.46,105900.0,10.7896,10.8069,10.7549,10.7896,105900.0
2009-05-12 12:00:00,12.46,12.47,12.39,12.4,97500.0,10.7896,10.7982,10.729,10.7376,97500.0
2009-05-12 12:10:00,12.4,12.41,12.39,12.39,19300.0,10.7376,10.7463,10.729,10.729,19300.0
2009-05-12 12:20:00,12.38,12.4,12.35,12.4,340700.0,10.7203,10.7376,10.6943,10.7376,340700.0
2009-05-12 12:30:00,12.41,12.41,12.35,12.36,47800.0,10.7463,10.7463,10.6943,10.703,47800.0
2009-05-12 12:40:00,12.35,12.37,12.35,12.37,223800.0,10.6943,10.7116,10.6943,10.7116,223800.0
2009-05-12 12:50:00,12.37,12.39,12.34,12.35,89100.0,10.7116,10.729,10.6857,10.6943,89100.0
2009-05-12 13:00:00,12.34,12.35,12.33,12.33,101900.0,10.6857,10.6943,10.677,10.677,101900.0
2009-05-12 13:10:00,12.33,12.36,12.33,12.35,44800.0,10.677,10.703,10.677,10.6943,44800.0
2009-05-12 13:20:00,12.36,12.4,12.35,12.37,70900.0,10.703,10.7376,10.6943,10.7116,70900.0
2009-05-12 13:30:00,12.36,12.47,12.35,12.46,287300.0,10.703,10.7982,10.6943,10.7896,287300.0
2009-05-12 13:40:00,12.45,12.49,12.42,12.44,217700.0,10.7809,10.8155,10.7549,10.7722,217700.0
2009-05-12 13:50:00,12.45,12.45,12.39,12.39,58500.0,10.7809,10.7809,10.729,10.729,58500.0
2009-05-12 14:00:00,12.39,12.45,12.38,12.44,46300.0,10.729,10.7809,10.7203,10.7722,46300.0
2009-05-12 14:10:00,12.44,12.45,12.42,12.43,69400.0,10.7722,10.7809,10.7549,10.7636,69400.0
2009-05-12 14:20:00,12.43,12.48,12.42,12.43,134200.0,10.7636,10.8069,10.7549,10.7636,134200.0
2009-05-12 14:30:00,12.42,12.51,12.41,12.5,49800.0,10.7549,10.8329,10.7463,10.8242,49800.0
2009-05-12 14:40:00,12.5,12.55,12.46,12.48,112000.0,10.8242,10.8675,10.7896,10.8069,112000.0
2009-05-12 14:50:00,12.47,12.64,12.47,12.59,201500.0,10.7982,10.9454,10.7982,10.9021,201500.0
2009-05-12 15:00:00,12.59,12.68,12.59,12.67,221200.0,10.9021,10.9801,10.9021,10.9714,221200.0
2009-05-12 15:10:00,12.67,12.67,12.56,12.63,181000.0,10.9714,10.9714,10.8762,10.9368,181000.0
2009-05-12 15:20:00,12.64,12.75,12.6,12.7,335100.0,10.9454,11.0407,10.9108,10.9974,335100.0
2009-05-12 15:30:00,12.7,12.71,12.62,12.65,345500.0,10.9974,11.0061,10.9281,10.9541,345500.0
2009-05-12 15:40:00,12.65,12.66,12.6,12.61,448600.0,10.9541,10.9628,10.9108,10.9195,448600.0
2009-05-12 15:50:00,12.61,12.64,12.58,12.58,431200.0,10.9195,10.9454,10.8935,10.8935,431200.0
2009-05-13 09:30:00,12.3,12.39,12.14,12.16,333000.0,10.651,10.729,10.5125,10.5298,333000.0
2009-05-13 09:40:00,12.15,12.21,12.13,12.2,462300.0,10.5211,10.5731,10.5038,10.5644,462300.0
2009-05-13 09:50:00,12.2,12.24,12.17,12.18,149900.0,10.5644,10.5991,10.5384,10.5471,149900.0
2009-05-13 10:00:00,12.17,12.17,12.07,12.1,241300.0,10.5384,10.5384,10.4519,10.4778,241300.0
2009-05-13 10:10:00,12.09,12.23,12.08,12.17,174400.0,10.4692,10.5904,10.4605,10.5384,174400.0
2009-05-13 10:20:00,12.18,12.24,12.13,12.19,196300.0,10.5471,10.5991,10.5038,10.5558,196300.0
2009-05-13 10:30:00,12.21,12.22,12.11,12.15,130800.0,10.5731,10.5817,10.4865,10.5211,130800.0
2009-05-13 10:40:00,12.14,12.16,12.1,12.16,103300.0,10.5125,10.5298,10.4778,10.5298,103300.0
2009-05-13 10:50:00,12.15,12.21,12.15,12.16,52700.0,10.5211,10.5731,10.5211,10.5298,52700.0
2009-05-13 11:00:00,12.15,12.15,12.08,12.1,76200.0,10.5211,10.5211,10.4605,10.4778,76200.0
2009-05-13 11:10:00,12.11,12.14,12.08,12.1,83400.0,10.4865,10.5125,10.4605,10.4778,83400.0
2009-05-13 11:20:00,12.11,12.15,12.11,12.13,57900.0,10.4865,10.5211,10.4865,10.5038,57900.0
2009-05-13 11:30:00,12.12,12.13,12.06,12.06,82500.0,10.4951,10.5038,10.4432,10.4432,82500.0
2009-05-13 11:40:00,12.06,12.07,12.04,12.05,178800.0,10.4432,10.4519,10.4259,10.4345,178800.0
2009-05-13 11:50:00,12.06,12.08,12.05,12.07,183500.0,10.4432,10.4605,10.4345,10.4519,183500.0
2009-05-13 12:00:00,12.06,12.08,12.05,12.07,54100.0,10.4432,10.4605,10.4345,10.4519,54100.0
2009-05-13 12:10:00,12.07,12.11,12.07,12.08,34500.0,10.4519,10.4865,10.4519,10.4605,34500.0
2009-05-13 12:20:00,12.08,12.09,12.07,12.08,121100.0,10.4605,10.4692,10.4519,10.4605,121100.0
2009-05-13 12:30:00,12.08,12.09,12.05,12.07,37200.0,10.4605,10.4692,10.4345,10.4519,37200.0
2009-05-13 12:40:00,12.07,12.07,12.03,12.04,113400.0,10.4519,10.4519,10.4172,10.4259,113400.0
2009-05-13 12:50:00,12.04,12.05,11.98,11.99,136500.0,10.4259,10.4345,10.3739,10.3826,136500.0
2009-05-13 13:00:00,11.98,12.0,11.91,11.92,435300.0,10.3739,10.3912,10.3133,10.322,435300.0
2009-05-13 13:10:00,11.91,11.97,11.91,11.96,101500.0,10.3133,10.3653,10.3133,10.3566,101500.0
2009-05-13 13:20:00,11.96,12.01,11.95,11.96,421200.0,10.3566,10.3999,10.3479,10.3566,421200.0
2009-05-13 13:30:00,11.96,11.97,11.93,11.97,205800.0,10.3566,10.3653,10.3306,10.3653,205800.0
2009-05-13 13:40:00,11.98,12.01,11.94,11.97,143500.0,10.3739,10.3999,10.3393,10.3653,143500.0
2009-05-13 13:50:00,11.97,12.04,11.96,12.04,156500.0,10.3653,10.4259,10.3566,10.4259,156500.0
2009-05-13 14:00:00,12.03,12.04,11.96,11.97,72800.0,10.4172,10.4259,10.3566,10.3653,72800.0
2009-05-13 14:10:00,11.97,12.02,11.95,11.96,104600.0,10.3653,10.4086,10.3479,10.3566,104600.0
2009-05-13 14:20:00,11.96,12.0,11.93,11.97,108800.0,10.3566,10.3912,10.3306,10.3653,108800.0
2009-05-13 14:30:00,11.95,11.97,11.94,11.95,47000.0,10.3479,10.3653,10.3393,10.3479,47000.0
2009-05-13 14:40:00,11.95,11.98,11.95,11.95,65500.0,10.3479,10.3739,10.3479,10.3479,65500.0
2009-05-13 14:50:00,11.95,12.03,11.95,12.02,258500.0,10.3479,10.4172,10.3479,10.4086,258500.0
2009-05-13 15:00:00,12.03,12.03,11.95,11.96,133100.0,10.4172,10.4172,10.3479,10.3566,133100.0
2009-05-13 15:10:00,11.97,11.97,11.92,11.97,93100.0,10.3653,10.3653,10.322,10.3653,93100.0
2009-05-13 15:20:00,11.96,12.02,11.92,11.94,237800.0,10.3566,10.4086,10.322,10.3393,237800.0
2009-05-13 15:30:00,11.94,12.02,11.94,11.96,314000.0,10.3393,10.4086,10.3393,10.3566,314000.0
2009-05-13 15:40:00,11.96,12.02,11.94,12.0,323500.0,10.3566,10.4086,10.3393,10.3912,323500.0
2009-05-13 15:50:00,12.01,12.03,11.93,11.93,648300.0,10.3999,10.4172,10.3306,10.3306,648300.0
2009-05-14 09:30:00,11.97,12.26,11.91,11.99,307600.0,10.3653,10.6164,10.3133,10.3826,307600.0
2009-05-14 09:40:00,11.99,12.07,11.81,11.81,155800.0,10.3826,10.4519,10.2267,10.2267,155800.0
2009-05-14 09:50:00,11.81,11.89,11.75,11.87,446500.0,10.2267,10.296,10.1748,10.2787,446500.0
2009-05-14 10:00:00,11.87,12.09,11.87,12.0,322000.0,10.2787,10.4692,10.2787,10.3912,322000.0
2009-05-14 10:10:00,12.0,12.08,11.98,12.02,520100.0,10.3912,10.4605,10.3739,10.4086,520100.0
2009-05-14 10:20:00,12.01,12.11,12.01,12.03,177800.0,10.3999,10.4865,10.3999,10.4172,177800.0
2009-05-14 10:30:00,12.03,12.2,12.02,12.13,116500.0,10.4172,10.5644,10.4086,10.5038,116500.0
2009-05-14 10:40:00,12.13,12.15,12.1,12.11,49300.0,10.5038,10.5211,10.4778,10.4865,49300.0
2009-05-14 10:50:00,12.11,12.24,12.11,12.23,104500.0,10.4865,10.5991,10.4865,10.5904,104500.0
2009-05-14 11:00:00,12.22,12.37,12.22,12.32,386200.0,10.5817,10.7116,10.5817,10.6683,386200.0
2009-05-14 11:10:00,12.31,12.43,12.31,12.42,71400.0,10.6597,10.7636,10.6597,10.7549,71400.0
2009-05-14 11:20:00,12.42,12.43,12.35,12.38,154700.0,10.7549,10.7636,10.6943,10.7203,154700.0
2009-05-14 11:30:00,12.37,12.39,12.35,12.36,48300.0,10.7116,10.729,10.6943,10.703,48300.0
2009-05-14 11:40:00,12.36,12.37,12.27,12.31,69300.0,10.703,10.7116,10.625,10.6597,69300.0
2009-05-14 11:50:00,12.31,12.36,12.31,12.35,33400.0,10.6597,10.703,10.6597,10.6943,33400.0
2009-05-14 12:00:00,12.36,12.41,12.35,12.4,36700.0,10.703,10.7463,10.6943,10.7376,36700.0
2009-05-14 12:10:00,12.4,12.46,12.4,12.44,63100.0,10.7376,10.7896,10.7376,10.7722,63100.0
2009-05-14 12:20:00,12.45,12.45,12.44,12.44,22000.0,10.7809,10.7809,10.7722,10.7722,22000.0
2009-05-14 12:30:00,12.45,12.49,12.45,12.47,85300.0,10.7809,10.8155,10.7809,10.7982,85300.0
2009-05-14 12:40:00,12.47,12.48,12.38,12.4,113500.0,10.7982,10.8069,10.7203,10.7376,113500.0
2009-05-14 12:50:00,12.41,12.44,12.37,12.37,117900.0,10.7463,10.7722,10.7116,10.7116,117900.0
2009-05-14 13:00:00,12.36,12.38,12.34,12.36,71600.0,10.703,10.7203,10.6857,10.703,71600.0
2009-05-14 13:10:00,12.36,12.36,12.27,12.27,36800.0,10.703,10.703,10.625,10.625,36800.0
2009-05-14 13:20:00,12.27,12.27,12.19,12.22,64100.0,10.625,10.625,10.5558,10.5817,64100.0
2009-05-14 13:30:00,12.22,12.3,12.22,12.3,46700.0,10.5817,10.651,10.5817,10.651,46700.0
2009-05-14 13:40:00,12.3,12.3,12.25,12.27,28600.0,10.651,10.651,10.6077,10.625,28600.0
2009-05-14 13:50:00,12.27,12.32,12.27,12.27,138000.0,10.625,10.6683,10.625,10.625,138000.0
2009-05-14 14:00:00,12.26,12.31,12.26,12.29,84700.0,10.6164,10.6597,10.6164,10.6424,84700.0
2009-05-14 14:10:00,12.3,12.3,12.27,12.29,28100.0,10.651,10.651,10.625,10.6424,28100.0
2009-05-14 14:20:00,12.29,12.32,12.27,12.27,25700.0,10.6424,10.6683,10.625,10.625,25700.0
2009-05-14 14:30:00,12.28,12.32,12.27,12.32,271000.0,10.6337,10.6683,10.625,10.6683,271000.0
2009-05-14 14:40:00,12.33,12.33,12.26,12.26,36300.0,10.677,10.677,10.6164,10.6164,36300.0
2009-05-14 14:50:00,12.27,12.27,12.22,12.24,151900.0,10.625,10.625,10.5817,10.5991,151900.0
2009-05-14 15:00:00,12.24,12.28,12.21,12.22,101100.0,10.5991,10.6337,10.5731,10.5817,101100.0
2009-05-14 15:10:00,12.22,12.24,12.18,12.24,63500.0,10.5817,10.5991,10.5471,10.5991,63500.0
2009-05-14 15:20:00,12.23,12.23,12.17,12.17,81100.0,10.5904,10.5904,10.5384,10.5384,81100.0
2009-05-14 15:30:00,12.17,12.17,12.06,12.08,166600.0,10.5384,10.5384,10.4432,10.4605,166600.0
2009-05-14 15:40:00,12.08,12.18,12.07,12.16,179400.0,10.4605,10.5471,10.4519,10.5298,179400.0
2009-05-14 15:50:00,12.16,12.18,12.12,12.12,422500.0,10.5298,10.5471,10.4951,10.4951,422500.0
2009-05-15 09:30:00,12.07,12.51,12.07,12.38,229400.0,10.4519,10.8329,10.4519,10.7203,229400.0
2009-05-15 09:40:00,12.39,12.42,12.28,12.41,153500.0,10.729,10.7549,10.6337,10.7463,153500.0
2009-05-15 09:50:00,12.4,12.49,12.35,12.35,252100.0,10.7376,10.8155,10.6943,10.6943,252100.0
2009-05-15 10:00:00,12.36,12.36,12.25,12.36,584700.0,10.703,10.703,10.6077,10.703,584700.0
2009-05-15 10:10:00,12.37,12.38,12.24,12.3,201000.0,10.7116,10.7203,10.5991,10.651,201000.0
2009-05-15 10:20:00,12.3,12.36,12.26,12.32,36500.0,10.651,10.703,10.6164,10.6683,36500.0
2009-05-15 10:30:00,12.31,12.44,12.31,12.42,77500.0,10.6597,10.7722,10.6597,10.7549,77500.0
2009-05-15 10:40:00,12.43,12.45,12.4,12.41,131200.0,10.7636,10.7809,10.7376,10.7463,131200.0
2009-05-15 10:50:00,12.41,12.43,12.39,12.4,259800.0,10.7463,10.7636,10.729,10.7376,259800.0
2009-05-15 11:00:00,12.39,12.41,12.34,12.35,66400.0,10.729,10.7463,10.6857,10.6943,66400.0
2009-05-15 11:10:00,12.35,12.37,12.32,12.34,95300.0,10.6943,10.7116,10.6683,10.6857,95300.0
2009-05-15 11:20:00,12.34,12.34,12.3,12.31,33400.0,10.6857,10.6857,10.651,10.6597,33400.0
2009-05-15 11:30:00,12.31,12.32,12.26,12.27,56800.0,10.6597,10.6683,10.6164,10.625,56800.0
2009-05-15 11:40:00,12.26,12.26,12.22,12.22,19100.0,10.6164,10.6164,10.5817,10.5817,19100.0
2009-05-15 11:50:00,12.22,12.22,12.1,12.1,106000.0,10.5817,10.5817,10.4778,10.4778,106000.0
2009-05-15 12:00:00,12.09,12.12,12.08,12.1,167600.0,10.4692,10.4951,10.4605,10.4778,167600.0
2009-05-15 12:10:00,12.1,12.11,12.05,12.06,100900.0,10.4778,10.4865,10.4345,10.4432,100900.0
2009-05-15 12:20:00,12.06,12.13,12.06,12.09,25900.0,10.4432,10.5038,10.4432,10.4692,25900.0
2009-05-15 12:30:00,12.1,12.1,12.06,12.09,24500.0,10.4778,10.4778,10.4432,10.4692,24500.0
2009-05-15 12:40:00,12.08,12.09,12.06,12.08,19000.0,10.4605,10.4692,10.4432,10.4605,19000.0
2009-05-15 12:50:00,12.08,12.1,12.04,12.05,68800.0,10.4605,10.4778,10.4259,10.4345,68800.0
2009-05-15 13:00:00,12.06,12.08,12.04,12.08,34900.0,10.4432,10.4605,10.4259,10.4605,34900.0
2009-05-15 13:10:00,12.07,12.13,12.05,12.12,160000.0,10.4519,10.5038,10.4345,10.4951,160000.0
2009-05-15 13:20:00,12.11,12.11,12.07,12.08,128900.0,10.4865,10.4865,10.4519,10.4605,128900.0
2009-05-15 13:30:00,12.08,12.09,12.04,12.05,16200.0,10.4605,10.4692,10.4259,10.4345,16200.0
2009-05-15 13:40:00,12.05,12.11,12.04,12.11,21000.0,10.4345,10.4865,10.4259,10.4865,21000.0
2009-05-15 13:50:00,12.11,12.12,12.08,12.1,58200.0,10.4865,10.4951,10.4605,10.4778,58200.0
2009-05-15 14:00:00,12.09,12.1,12.05,12.1,29000.0,10.4692,10.4778,10.4345,10.4778,29000.0
2009-05-15 14:10:00,12.11,12.14,12.1,12.12,94100.0,10.4865,10.5125,10.4778,10.4951,94100.0
2009-05-15 14:20:00,12.12,12.17,12.09,12.12,57000.0,10.4951,10.5384,10.4692,10.4951,57000.0
2009-05-15 14:30:00,12.12,12.14,12.07,12.09,28100.0,10.4951,10.5125,10.4519,10.4692,28100.0
2009-05-15 14:40:00,12.09,12.1,12.01,12.03,61700.0,10.4692,10.4778,10.3999,10.4172,61700.0
2009-05-15 14:50:00,12.02,12.06,12.0,12.04,150900.0,10.4086,10.4432,10.3912,10.4259,150900.0
2009-05-15 15:00:00,12.03,12.06,11.97,12.01,123800.0,10.4172,10.4432,10.3653,10.3999,123800.0
2009-05-15 15:10:00,12.01,12.08,12.01,12.02,89000.0,10.3999,10.4605,10.3999,10.4086,89000.0
2009-05-15 15:20:00,12.01,12.14,12.01,12.12,178600.0,10.3999,10.5125,10.3999,10.4951,178600.0
2009-05-15 15:30:00,12.11,12.14,12.06,12.07,134800.0,10.4865,10.5125,10.4432,10.4519,134800.0
2009-05-15 15:40:00,12.06,12.1,12.05,12.1,208100.0,10.4432,10.4778,10.4345,10.4778,208100.0
2009-05-15 15:50:00,12.1,12.1,12.05,12.1,637900.0,10.4778,10.4778,10.4345,10.4778,637900.0
2009-05-18 09:30:00,12.31,12.6,12.31,12.49,533700.0,10.6597,10.9108,10.6597,10.8155,533700.0
2009-05-18 09:40:00,12.49,12.54,12.36,12.52,214000.0,10.8155,10.8588,10.703,10.8415,214000.0
2009-05-18 09:50:00,12.52,12.59,12.51,12.55,350700.0,10.8415,10.9021,10.8329,10.8675,350700.0
2009-05-18 10:00:00,12.56,12.59,12.47,12.51,304600.0,10.8762,10.9021,10.7982,10.8329,304600.0
2009-05-18 10:10:00,12.5,12.56,12.48,12.53,269600.0,10.8242,10.8762,10.8069,10.8502,269600.0
2009-05-18 10:20:00,12.53,12.66,12.53,12.64,435100.0,10.8502,10.9628,10.8502,10.9454,435100.0
2009-05-18 10:30:00,12.65,12.71,12.64,12.65,371900.0,10.9541,11.0061,10.9454,10.9541,371900.0
2009-05-18 10:40:00,12.66,12.73,12.6,12.73,165800.0,10.9628,11.0234,10.9108,11.0234,165800.0
2009-05-18 10:50:00,12.72,12.77,12.72,12.73,156400.0,11.0147,11.058,11.0147,11.0234,156400.0
2009-05-18 11:00:00,12.74,12.75,12.68,12.71,122500.0,11.032,11.0407,10.9801,11.0061,122500.0
2009-05-18 11:10:00,12.7,12.75,12.68,12.68,87400.0,10.9974,11.0407,10.9801,10.9801,87400.0
2009-05-18 11:20:00,12.68,12.74,12.67,12.73,70700.0,10.9801,11.032,10.9714,11.0234,70700.0
2009-05-18 11:30:00,12.74,12.8,12.73,12.75,511600.0,11.032,11.084,11.0234,11.0407,511600.0
2009-05-18 11:40:00,12.75,12.78,12.72,12.72,174700.0,11.0407,11.0667,11.0147,11.0147,174700.0
2009-05-18 11:50:00,12.71,12.76,12.7,12.7,130800.0,11.0061,11.0493,10.9974,10.9974,130800.0
2009-05-18 12:00:00,12.71,12.74,12.69,12.72,94500.0,11.0061,11.032,10.9887,11.0147,94500.0
2009-05-18 12:10:00,12.72,12.75,12.7,12.74,92200.0,11.0147,11.0407,10.9974,11.032,92200.0
2009-05-18 12:20:00,12.73,12.81,12.71,12.8,172100.0,11.0234,11.0926,11.0061,11.084,172100.0
2009-05-18 12:30:00,12.8,12.81,12.78,12.79,60900.0,11.084,11.0926,11.0667,11.0753,60900.0
2009-05-18 12:40:00,12.78,12.85,12.78,12.85,386900.0,11.0667,11.1273,11.0667,11.1273,386900.0
2009-05-18 12:50:00,12.84,12.86,12.82,12.86,489500.0,11.1186,11.1359,11.1013,11.1359,489500.0
2009-05-18 13:00:00,12.86,12.86,12.69,12.69,536700.0,11.1359,11.1359,10.9887,10.9887,536700.0
2009-05-18 13:10:00,12.69,12.76,12.68,12.74,543000.0,10.9887,11.0493,10.9801,11.032,543000.0
2009-05-18 13:20:00,12.74,12.74,12.7,12.72,64900.0,11.032,11.032,10.9974,11.0147,64900.0
2009-05-18 13:30:00,12.73,12.74,12.71,12.74,104400.0,11.0234,11.032,11.0061,11.032,104400.0
2009-05-18 13:40:00,12.74,12.74,12.69,12.7,123700.0,11.032,11.032,10.9887,10.9974,123700.0
2009-05-18 13:50:00,12.7,12.74,12.69,12.69,226100.0,10.9974,11.032,10.9887,10.9887,226100.0
2009-05-18 14:00:00,12.69,12.71,12.68,12.71,93800.0,10.9887,11.0061,10.9801,11.0061,93800.0
2009-05-18 14:10:00,12.71,12.74,12.69,12.69,154000.0,11.0061,11.032,10.9887,10.9887,154000.0
2009-05-18 14:20:00,12.7,12.7,12.64,12.67,69000.0,10.9974,10.9974,10.9454,10.9714,69000.0
2009-05-18 14:30:00,12.67,12.73,12.67,12.71,121100.0,10.9714,11.0234,10.9714,11.0061,121100.0
2009-05-18 14:40:00,12.71,12.82,12.7,12.78,193600.0,11.0061,11.1013,10.9974,11.0667,193600.0
2009-05-18 14:50:00,12.78,12.8,12.77,12.79,131300.0,11.0667,11.084,11.058,11.0753,131300.0
2009-05-18 15:00:00,12.78,12.81,12.75,12.78,101400.0,11.0667,11.0926,11.0407,11.0667,101400.0
2009-05-18 15:10:00,12.77,12.79,12.74,12.75,123400.0,11.058,11.0753,11.032,11.0407,123400.0
2009-05-18 15:20:00,12.75,12.78,12.73,12.73,66700.0,11.0407,11.0667,11.0234,11.0234,66700.0
2009-05-18 15:30:00,12.73,12.8,12.71,12.8,96100.0,11.0234,11.084,11.0061,11.084,96100.0
2009-05-18 15:40:00,12.8,12.83,12.77,12.83,403500.0,11.084,11.11,11.058,11.11,403500.0
2009-05-18 15:50:00,12.83,12.84,12.8,12.81,512600.0,11.11,11.1186,11.084,11.0926,512600.0
2009-05-19 09:30:00,12.78,12.91,12.66,12.91,557800.0,11.0667,11.1792,10.9628,11.1792,557800.0
2009-05-19 09:40:00,12.91,12.91,12.69,12.73,411400.0,11.1792,11.1792,10.9887,11.0234,411400.0
2009-05-19 09:50:00,12.73,12.73,12.5,12.59,426300.0,11.0234,11.0234,10.8242,10.9021,426300.0
2009-05-19 10:00:00,12.58,12.62,12.53,12.6,90400.0,10.8935,10.9281,10.8502,10.9108,90400.0
2009-05-19 10:10:00,12.6,12.85,12.54,12.56,136300.0,10.9108,11.1273,10.8588,10.8762,136300.0
2009-05-19 10:20:00,12.57,12.77,12.55,12.77,522200.0,10.8848,11.058,10.8675,11.058,522200.0
2009-05-19 10:30:00,12.77,12.82,12.73,12.82,262600.0,11.058,11.1013,11.0234,11.1013,262600.0
2009-05-19 10:40:00,12.82,12.83,12.73,12.73,375500.0,11.1013,11.11,11.0234,11.0234,375500.0
2009-05-19 10:50:00,12.73,12.79,12.73,12.79,119300.0,11.0234,11.0753,11.0234,11.0753,119300.0
2009-05-19 11:00:00,12.79,12.85,12.75,12.79,102700.0,11.0753,11.1273,11.0407,11.0753,102700.0
2009-05-19 11:10:00,12.78,12.78,12.72,12.75,119100.0,11.0667,11.0667,11.0147,11.0407,119100.0
2009-05-19 11:20:00,12.75,12.79,12.69,12.79,301000.0,11.0407,11.0753,10.9887,11.0753,301000.0
2009-05-19 11:30:00,12.8,12.8,12.76,12.8,172000.0,11.084,11.084,11.0493,11.084,172000.0
2009-05-19 11:40:00,12.8,12.82,12.77,12.8,172100.0,11.084,11.1013,11.058,11.084,172100.0
2009-05-19 11:50:00,12.8,12.81,12.74,12.77,232800.0,11.084,11.0926,11.032,11.058,232800.0
2009-05-19 12:00:00,12.77,12.8,12.76,12.79,456700.0,11.058,11.084,11.0493,11.0753,456700.0
2009-05-19 12:10:00,12.79,12.85,12.77,12.85,148000.0,11.0753,11.1273,11.058,11.1273,148000.0
2009-05-19 12:20:00,12.85,12.87,12.83,12.86,79900.0,11.1273,11.1446,11.11,11.1359,79900.0
2009-05-19 12:30:00,12.86,12.86,12.78,12.8,239000.0,11.1359,11.1359,11.0667,11.084,239000.0
2009-05-19 12:40:00,12.8,12.82,12.79,12.8,44300.0,11.084,11.1013,11.0753,11.084,44300.0
2009-05-19 12:50:00,12.8,12.8,12.76,12.76,53500.0,11.084,11.084,11.0493,11.0493,53500.0
2009-05-19 13:00:00,12.75,12.82,12.74,12.82,49200.0,11.0407,11.1013,11.032,11.1013,49200.0
2009-05-19 13:10:00,12.82,12.84,12.79,12.84,170800.0,11.1013,11.1186,11.0753,11.1186,170800.0
2009-05-19 13:20:00,12.84,12.87,12.83,12.86,111300.0,11.1186,11.1446,11.11,11.1359,111300.0
2009-05-19 13:30:00,12.86,12.87,12.79,12.84,128800.0,11.1359,11.1446,11.0753,11.1186,128800.0
2009-05-19 13:40:00,12.84,12.85,12.81,12.84,156500.0,11.1186,11.1273,11.0926,11.1186,156500.0
2009-05-19 13:50:00,12.84,12.85,12.79,12.8,87000.0,11.1186,11.1273,11.0753,11.084,87000.0
2009-05-19 14:00:00,12.8,12.81,12.74,12.76,547100.0,11.084,11.0926,11.032,11.0493,547100.0
2009-05-19 14:10:00,12.76,12.76,12.73,12.76,104300.0,11.0493,11.0493,11.0234,11.0493,104300.0
2009-05-19 14:20:00,12.76,12.8,12.74,12.8,193100.0,11.0493,11.084,11.032,11.084,193100.0
2009-05-19 14:30:00,12.8,12.81,12.78,12.8,90500.0,11.084,11.0926,11.0667,11.084,90500.0
2009-05-19 14:40:00,12.8,12.85,12.78,12.84,240600.0,11.084,11.1273,11.0667,11.1186,240600.0
2009-05-19 14:50:00,12.84,12.84,12.8,12.81,160900.0,11.1186,11.1186,11.084,11.0926,160900.0
2009-05-19 15:00:00,12.81,12.84,12.79,12.82,126400.0,11.0926,11.1186,11.0753,11.1013,126400.0
2009-05-19 15:10:00,12.82,12.82,12.77,12.79,223600.0,11.1013,11.1013,11.058,11.0753,223600.0
2009-05-19 15:20:00,12.8,12.82,12.77,12.82,145900.0,11.084,11.1013,11.058,11.1013,145900.0
2009-05-19 15:30:00,12.82,12.83,12.72,12.75,365800.0,11.1013,11.11,11.0147,11.0407,365800.0
2009-05-19 15:40:00,12.76,12.77,12.64,12.64,1718600.0,11.0493,11.058,10.9454,10.9454,1718600.0
2009-05-19 15:50:00,12.65,12.69,12.64,12.67,543300.0,10.9541,10.9887,10.9454,10.9714,543300.0
2009-05-20 09:30:00,12.79,12.9,12.68,12.7,280500.0,11.0753,11.1706,10.9801,10.9974,280500.0
2009-05-20 09:40:00,12.7,12.88,12.69,12.84,254000.0,10.9974,11.1533,10.9887,11.1186,254000.0
2009-05-20 09:50:00,12.86,12.94,12.85,12.92,149400.0,11.1359,11.2052,11.1273,11.1879,149400.0
2009-05-20 10:00:00,12.93,13.07,12.93,13.03,134900.0,11.1966,11.3178,11.1966,11.2832,134900.0
2009-05-20 10:10:00,13.03,13.03,12.95,12.99,275300.0,11.2832,11.2832,11.2139,11.2485,275300.0
2009-05-20 10:20:00,12.99,13.04,12.99,13.0,136600.0,11.2485,11.2918,11.2485,11.2572,136600.0
2009-05-20 10:30:00,13.01,13.04,12.99,12.99,75100.0,11.2658,11.2918,11.2485,11.2485,75100.0
2009-05-20 10:40:00,12.98,13.0,12.9,12.94,101800.0,11.2399,11.2572,11.1706,11.2052,101800.0
2009-05-20 10:50:00,12.94,12.94,12.8,12.8,134800.0,11.2052,11.2052,11.084,11.084,134800.0
2009-05-20 11:00:00,12.8,12.85,12.78,12.78,109200.0,11.084,11.1273,11.0667,11.0667,109200.0
2009-05-20 11:10:00,12.78,12.8,12.73,12.75,99000.0,11.0667,11.084,11.0234,11.0407,99000.0
2009-05-20 11:20:00,12.75,12.76,12.69,12.72,159000.0,11.0407,11.0493,10.9887,11.0147,159000.0
2009-05-20 11:30:00,12.73,12.78,12.72,12.75,92400.0,11.0234,11.0667,11.0147,11.0407,92400.0
2009-05-20 11:40:00,12.75,12.77,12.7,12.7,27300.0,11.0407,11.058,10.9974,10.9974,27300.0
2009-05-20 11:50:00,12.7,12.7,12.57,12.59,351800.0,10.9974,10.9974,10.8848,10.9021,351800.0
2009-05-20 12:00:00,12.59,12.66,12.58,12.61,125300.0,10.9021,10.9628,10.8935,10.9195,125300.0
2009-05-20 12:10:00,12.61,12.64,12.6,12.62,79600.0,10.9195,10.9454,10.9108,10.9281,79600.0
2009-05-20 12:20:00,12.62,12.63,12.58,12.61,32400.0,10.9281,10.9368,10.8935,10.9195,32400.0
2009-05-20 12:30:00,12.6,12.61,12.49,12.52,45000.0,10.9108,10.9195,10.8155,10.8415,45000.0
2009-05-20 12:40:00,12.52,12.57,12.51,12.57,83400.0,10.8415,10.8848,10.8329,10.8848,83400.0
2009-05-20 12:50:00,12.57,12.57,12.47,12.47,132900.0,10.8848,10.8848,10.7982,10.7982,132900.0
2009-05-20 13:00:00,12.46,12.5,12.45,12.47,80000.0,10.7896,10.8242,10.7809,10.7982,80000.0
2009-05-20 13:10:00,12.47,12.48,12.4,12.41,627700.0,10.7982,10.8069,10.7376,10.7463,627700.0
2009-05-20 13:20:00,12.4,12.43,12.34,12.43,654500.0,10.7376,10.7636,10.6857,10.7636,654500.0
2009-05-20 13:30:00,12.43,12.48,12.4,12.48,204100.0,10.7636,10.8069,10.7376,10.8069,204100.0
2009-05-20 13:40:00,12.47,12.55,12.47,12.54,243100.0,10.7982,10.8675,10.7982,10.8588,243100.0
2009-05-20 13:50:00,12.53,12.56,12.53,12.54,42900.0,10.8502,10.8762,10.8502,10.8588,42900.0
2009-05-20 14:00:00,12.54,12.55,12.41,12.51,680500.0,10.8588,10.8675,10.7463,10.8329,680500.0
2009-05-20 14:10:00,12.51,12.57,12.48,12.57,61000.0,10.8329,10.8848,10.8069,10.8848,61000.0
2009-05-20 14:20:00,12.58,12.64,12.57,12.59,263500.0,10.8935,10.9454,10.8848,10.9021,263500.0
2009-05-20 14:30:00,12.58,12.58,12.47,12.54,57500.0,10.8935,10.8935,10.7982,10.8588,57500.0
2009-05-20 14:40:00,12.54,12.61,12.54,12.58,76900.0,10.8588,10.9195,10.8588,10.8935,76900.0
2009-05-20 14:50:00,12.58,12.61,12.54,12.57,107600.0,10.8935,10.9195,10.8588,10.8848,107600.0
2009-05-20 15:00:00,12.56,12.57,12.47,12.47,75900.0,10.8762,10.8848,10.7982,10.7982,75900.0
2009-05-20 15:10:00,12.47,12.49,12.42,12.47,65000.0,10.7982,10.8155,10.7549,10.7982,65000.0
2009-05-20 15:20:00,12.47,12.47,12.37,12.39,158400.0,10.7982,10.7982,10.7116,10.729,158400.0
2009-05-20 15:30:00,12.39,12.42,12.34,12.36,219900.0,10.729,10.7549,10.6857,10.703,219900.0
2009-05-20 15:40:00,12.36,12.38,12.25,12.28,391300.0,10.703,10.7203,10.6077,10.6337,391300.0
2009-05-20 15:50:00,12.28,12.32,12.26,12.29,1108700.0,10.6337,10.6683,10.6164,10.6424,1108700.0
2009-05-21 09:30:00,12.16,12.17,12.01,12.07,515100.0,10.5298,10.5384,10.3999,10.4519,515100.0
2009-05-21 09:40:00,12.06,12.22,12.0,12.17,417200.0,10.4432,10.5817,10.3912,10.5384,417200.0
2009-05-21 09:50:00,12.17,12.25,12.07,12.07,90200.0,10.5384,10.6077,10.4519,10.4519,90200.0
2009-05-21 10:00:00,12.07,12.16,12.07,12.16,289900.0,10.4519,10.5298,10.4519,10.5298,289900.0
2009-05-21 10:10:00,12.15,12.16,12.04,12.05,80200.0,10.5211,10.5298,10.4259,10.4345,80200.0
2009-05-21 10:20:00,12.05,12.06,11.99,12.0,165500.0,10.4345,10.4432,10.3826,10.3912,165500.0
2009-05-21 10:30:00,12.0,12.03,11.99,12.01,32700.0,10.3912,10.4172,10.3826,10.3999,32700.0
2009-05-21 10:40:00,12.01,12.06,12.01,12.03,70500.0,10.3999,10.4432,10.3999,10.4172,70500.0
2009-05-21 10:50:00,12.03,12.04,11.96,11.97,143700.0,10.4172,10.4259,10.3566,10.3653,143700.0
2009-05-21 11:00:00,11.96,11.97,11.9,11.9,87700.0,10.3566,10.3653,10.3046,10.3046,87700.0
2009-05-21 11:10:00,11.89,11.99,11.89,11.99,41700.0,10.296,10.3826,10.296,10.3826,41700.0
2009-05-21 11:20:00,11.98,11.99,11.97,11.98,64100.0,10.3739,10.3826,10.3653,10.3739,64100.0
2009-05-21 11:30:00,11.98,12.04,11.97,12.03,56600.0,10.3739,10.4259,10.3653,10.4172,56600.0
2009-05-21 11:40:00,12.03,12.06,12.02,12.05,51100.0,10.4172,10.4432,10.4086,10.4345,51100.0
2009-05-21 11:50:00,12.06,12.12,12.04,12.1,31600.0,10.4432,10.4951,10.4259,10.4778,31600.0
2009-05-21 12:00:00,12.11,12.13,12.07,12.08,66900.0,10.4865,10.5038,10.4519,10.4605,66900.0
2009-05-21 12:10:00,12.08,12.09,12.03,12.03,37700.0,10.4605,10.4692,10.4172,10.4172,37700.0
2009-05-21 12:20:00,12.02,12.03,12.0,12.0,15700.0,10.4086,10.4172,10.3912,10.3912,15700.0
2009-05-21 12:30:00,12.01,12.1,12.01,12.1,135100.0,10.3999,10.4778,10.3999,10.4778,135100.0
2009-05-21 12:40:00,12.09,12.09,12.02,12.07,29200.0,10.4692,10.4692,10.4086,10.4519,29200.0
2009-05-21 12:50:00,12.08,12.09,12.01,12.05,79100.0,10.4605,10.4692,10.3999,10.4345,79100.0
2009-05-21 13:00:00,12.04,12.09,12.01,12.01,23100.0,10.4259,10.4692,10.3999,10.3999,23100.0
2009-05-21 13:10:00,12.02,12.02,11.98,11.98,30100.0,10.4086,10.4086,10.3739,10.3739,30100.0
2009-05-21 13:20:00,11.98,11.99,11.94,11.96,55000.0,10.3739,10.3826,10.3393,10.3566,55000.0
2009-05-21 13:30:00,11.95,11.96,11.93,11.93,21600.0,10.3479,10.3566,10.3306,10.3306,21600.0
2009-05-21 13:40:00,11.94,11.98,11.91,11.95,105000.0,10.3393,10.3739,10.3133,10.3479,105000.0
2009-05-21 13:50:00,11.94,11.95,11.91,11.91,69400.0,10.3393,10.3479,10.3133,10.3133,69400.0
2009-05-21 14:00:00,11.91,11.94,11.85,11.88,58100.0,10.3133,10.3393,10.2613,10.2873,58100.0
2009-05-21 14:10:00,11.87,11.88,11.83,11.85,87100.0,10.2787,10.2873,10.244,10.2613,87100.0
2009-05-21 14:20:00,11.85,11.86,11.83,11.86,21300.0,10.2613,10.27,10.244,10.27,21300.0
2009-05-21 14:30:00,11.86,11.86,11.83,11.83,275300.0,10.27,10.27,10.244,10.244,275300.0
2009-05-21 14:40:00,11.83,11.84,11.8,11.81,141800.0,10.244,10.2527,10.218,10.2267,141800.0
2009-05-21 14:50:00,11.81,11.84,11.79,11.84,157000.0,10.2267,10.2527,10.2094,10.2527,157000.0
2009-05-21 15:00:00,11.85,11.88,11.82,11.82,44000.0,10.2613,10.2873,10.2354,10.2354,44000.0
2009-05-21 15:10:00,11.82,11.87,11.82,11.87,24500.0,10.2354,10.2787,10.2354,10.2787,24500.0
2009-05-21 15:20:00,11.86,11.87,11.8,11.83,114400.0,10.27,10.2787,10.218,10.244,114400.0
2009-05-21 15:30:00,11.83,11.93,11.83,11.89,219200.0,10.244,10.3306,10.244,10.296,219200.0
2009-05-21 15:40:00,11.89,11.97,11.85,11.9,248600.0,10.296,10.3653,10.2613,10.3046,248600.0
2009-05-21 15:50:00,11.91,11.97,11.9,11.97,293800.0,10.3133,10.3653,10.3046,10.3653,293800.0
2009-05-22 09:30:00,11.93,12.03,11.8,11.8,919300.0,10.3306,10.4172,10.218,10.218,919300.0
2009-05-22 09:40:00,11.8,11.81,11.67,11.73,607500.0,10.218,10.2267,10.1055,10.1574,607500.0
2009-05-22 09:50:00,11.72,11.74,11.62,11.74,263700.0,10.1488,10.1661,10.0622,10.1661,263700.0
2009-05-22 10:00:00,11.74,11.85,11.72,11.78,140300.0,10.1661,10.2613,10.1488,10.2007,140300.0
2009-05-22 10:10:00,11.78,11.93,11.77,11.92,481900.0,10.2007,10.3306,10.1921,10.322,481900.0
2009-05-22 10:20:00,11.92,12.0,11.91,11.95,322300.0,10.322,10.3912,10.3133,10.3479,322300.0
2009-05-22 10:30:00,11.94,11.94,11.82,11.82,373800.0,10.3393,10.3393,10.2354,10.2354,373800.0
2009-05-22 10:40:00,11.81,11.94,11.8,11.91,129600.0,10.2267,10.3393,10.218,10.3133,129600.0
2009-05-22 10:50:00,11.92,11.95,11.91,11.95,202400.0,10.322,10.3479,10.3133,10.3479,202400.0
2009-05-22 11:00:00,11.95,12.0,11.94,12.0,195200.0,10.3479,10.3912,10.3393,10.3912,195200.0
2009-05-22 11:10:00,12.0,12.04,12.0,12.04,319300.0,10.3912,10.4259,10.3912,10.4259,319300.0
2009-05-22 11:20:00,12.04,12.04,11.98,12.0,263400.0,10.4259,10.4259,10.3739,10.3912,263400.0
2009-05-22 11:30:00,12.0,12.03,12.0,12.0,281900.0,10.3912,10.4172,10.3912,10.3912,281900.0
2009-05-22 11:40:00,12.01,12.02,12.01,12.01,52100.0,10.3999,10.4086,10.3999,10.3999,52100.0
2009-05-22 11:50:00,12.01,12.02,11.95,11.97,67000.0,10.3999,10.4086,10.3479,10.3653,67000.0
2009-05-22 12:00:00,11.98,12.0,11.98,11.99,27700.0,10.3739,10.3912,10.3739,10.3826,27700.0
2009-05-22 12:10:00,12.01,12.02,11.97,11.99,23100.0,10.3999,10.4086,10.3653,10.3826,23100.0
2009-05-22 12:20:00,11.98,11.99,11.92,11.94,10700.0,10.3739,10.3826,10.322,10.3393,10700.0
2009-05-22 12:30:00,11.93,11.93,11.9,11.92,117000.0,10.3306,10.3306,10.3046,10.322,117000.0
2009-05-22 12:40:00,11.93,11.96,11.93,11.95,12700.0,10.3306,10.3566,10.3306,10.3479,12700.0
2009-05-22 12:50:00,11.95,11.99,11.94,11.99,8300.0,10.3479,10.3826,10.3393,10.3826,8300.0
2009-05-22 13:00:00,12.0,12.01,11.98,11.98,30500.0,10.3912,10.3999,10.3739,10.3739,30500.0
2009-05-22 13:10:00,11.98,11.98,11.95,11.97,7200.0,10.3739,10.3739,10.3479,10.3653,7200.0
2009-05-22 13:20:00,11.97,11.99,11.96,11.96,7500.0,10.3653,10.3826,10.3566,10.3566,7500.0
2009-05-22 13:30:00,11.95,11.95,11.9,11.92,16100.0,10.3479,10.3479,10.3046,10.322,16100.0
2009-05-22 13:40:00,11.92,11.97,11.92,11.95,2800.0,10.322,10.3653,10.322,10.3479,2800.0
2009-05-22 13:50:00,11.96,11.97,11.93,11.96,10300.0,10.3566,10.3653,10.3306,10.3566,10300.0
2009-05-22 14:00:00,11.97,11.99,11.95,11.95,17300.0,10.3653,10.3826,10.3479,10.3479,17300.0
2009-05-22 14:10:00,11.95,11.97,11.95,11.97,30200.0,10.3479,10.3653,10.3479,10.3653,30200.0
2009-05-22 14:20:00,11.97,11.98,11.96,11.98,28400.0,10.3653,10.3739,10.3566,10.3739,28400.0
2009-05-22 14:30:00,11.97,11.98,11.95,11.97,55500.0,10.3653,10.3739,10.3479,10.3653,55500.0
2009-05-22 14:40:00,11.97,11.99,11.97,11.98,31100.0,10.3653,10.3826,10.3653,10.3739,31100.0
2009-05-22 14:50:00,11.97,12.01,11.97,12.01,33400.0,10.3653,10.3999,10.3653,10.3999,33400.0
2009-05-22 15:00:00,12.01,12.01,11.98,11.99,39000.0,10.3999,10.3999,10.3739,10.3826,39000.0
2009-05-22 15:10:00,11.99,12.03,11.93,11.95,76300.0,10.3826,10.4172,10.3306,10.3479,76300.0
2009-05-22 15:20:00,11.94,11.95,11.91,11.93,66900.0,10.3393,10.3479,10.3133,10.3306,66900.0
2009-05-22 15:30:00,11.93,12.01,11.92,11.98,90100.0,10.3306,10.3999,10.322,10.3739,90100.0
2009-05-22 15:40:00,11.97,11.98,11.9,11.91,176700.0,10.3653,10.3739,10.3046,10.3133,176700.0
2009-05-22 15:50:00,11.91,11.92,11.87,11.89,214200.0,10.3133,10.322,10.2787,10.296,214200.0
2009-05-26 09:30:00,12.12,12.12,11.79,11.93,171300.0,10.4951,10.4951,10.2094,10.3306,171300.0
2009-05-26 09:40:00,11.93,12.06,11.91,12.04,141100.0,10.3306,10.4432,10.3133,10.4259,141100.0
2009-05-26 09:50:00,12.03,12.05,11.98,12.04,123000.0,10.4172,10.4345,10.3739,10.4259,123000.0
2009-05-26 10:00:00,12.06,12.4,12.04,12.28,467700.0,10.4432,10.7376,10.4259,10.6337,467700.0
2009-05-26 10:10:00,12.28,12.38,12.27,12.34,257800.0,10.6337,10.7203,10.625,10.6857,257800.0
2009-05-26 10:20:00,12.33,12.33,12.21,12.26,131900.0,10.677,10.677,10.5731,10.6164,131900.0
2009-05-26 10:30:00,12.26,12.35,12.26,12.28,95400.0,10.6164,10.6943,10.6164,10.6337,95400.0
2009-05-26 10:40:00,12.28,12.35,12.27,12.32,54800.0,10.6337,10.6943,10.625,10.6683,54800.0
2009-05-26 10:50:00,12.32,12.38,12.32,12.36,80300.0,10.6683,10.7203,10.6683,10.703,80300.0
2009-05-26 11:00:00,12.35,12.38,12.35,12.37,65100.0,10.6943,10.7203,10.6943,10.7116,65100.0
2009-05-26 11:10:00,12.36,12.37,12.32,12.33,155700.0,10.703,10.7116,10.6683,10.677,155700.0
2009-05-26 11:20:00,12.33,12.36,12.32,12.33,45900.0,10.677,10.703,10.6683,10.677,45900.0
2009-05-26 11:30:00,12.33,12.33,12.28,12.3,28700.0,10.677,10.677,10.6337,10.651,28700.0
2009-05-26 11:40:00,12.3,12.38,12.3,12.37,39900.0,10.651,10.7203,10.651,10.7116,39900.0
2009-05-26 11:50:00,12.37,12.4,12.36,12.38,61700.0,10.7116,10.7376,10.703,10.7203,61700.0
2009-05-26 12:00:00,12.38,12.4,12.36,12.36,23300.0,10.7203,10.7376,10.703,10.703,23300.0
2009-05-26 12:10:00,12.36,12.39,12.35,12.36,140800.0,10.703,10.729,10.6943,10.703,140800.0
2009-05-26 12:20:00,12.36,12.41,12.36,12.39,25200.0,10.703,10.7463,10.703,10.729,25200.0
2009-05-26 12:30:00,12.4,12.4,12.35,12.36,28700.0,10.7376,10.7376,10.6943,10.703,28700.0
2009-05-26 12:40:00,12.35,12.43,12.35,12.42,34200.0,10.6943,10.7636,10.6943,10.7549,34200.0
2009-05-26 12:50:00,12.43,12.47,12.42,12.45,52700.0,10.7636,10.7982,10.7549,10.7809,52700.0
2009-05-26 13:00:00,12.44,12.46,12.43,12.44,46800.0,10.7722,10.7896,10.7636,10.7722,46800.0
2009-05-26 13:10:00,12.43,12.43,12.41,12.41,31300.0,10.7636,10.7636,10.7463,10.7463,31300.0
2009-05-26 13:20:00,12.41,12.41,12.37,12.4,33600.0,10.7463,10.7463,10.7116,10.7376,33600.0
2009-05-26 13:30:00,12.41,12.43,12.39,12.42,58700.0,10.7463,10.7636,10.729,10.7549,58700.0
2009-05-26 13:40:00,12.43,12.44,12.41,12.43,52300.0,10.7636,10.7722,10.7463,10.7636,52300.0
2009-05-26 13:50:00,12.43,12.47,12.41,12.47,93700.0,10.7636,10.7982,10.7463,10.7982,93700.0
2009-05-26 14:00:00,12.47,12.51,12.47,12.5,256600.0,10.7982,10.8329,10.7982,10.8242,256600.0
2009-05-26 14:10:00,12.5,12.51,12.47,12.49,87900.0,10.8242,10.8329,10.7982,10.8155,87900.0
2009-05-26 14:20:00,12.49,12.49,12.42,12.45,76200.0,10.8155,10.8155,10.7549,10.7809,76200.0
2009-05-26 14:30:00,12.46,12.48,12.45,12.46,47800.0,10.7896,10.8069,10.7809,10.7896,47800.0
2009-05-26 14:40:00,12.47,12.51,12.46,12.47,87900.0,10.7982,10.8329,10.7896,10.7982,87900.0
2009-05-26 14:50:00,12.47,12.47,12.38,12.38,210300.0,10.7982,10.7982,10.7203,10.7203,210300.0
2009-05-26 15:00:00,12.38,12.42,12.37,12.39,132700.0,10.7203,10.7549,10.7116,10.729,132700.0
2009-05-26 15:10:00,12.39,12.43,12.31,12.35,331900.0,10.729,10.7636,10.6597,10.6943,331900.0
2009-05-26 15:20:00,12.35,12.38,12.33,12.33,106300.0,10.6943,10.7203,10.677,10.677,106300.0
2009-05-26 15:30:00,12.33,12.4,12.32,12.39,249600.0,10.677,10.7376,10.6683,10.729,249600.0
2009-05-26 15:40:00,12.38,12.39,12.31,12.34,273300.0,10.7203,10.729,10.6597,10.6857,273300.0
2009-05-26 15:50:00,12.35,12.4,12.34,12.37,693600.0,10.6943,10.7376,10.6857,10.7116,693600.0
2009-05-27 09:30:00,12.41,12.43,12.22,12.27,342900.0,10.7463,10.7636,10.5817,10.625,342900.0
2009-05-27 09:40:00,12.28,12.5,12.24,12.5,181500.0,10.6337,10.8242,10.5991,10.8242,181500.0
2009-05-27 09:50:00,12.5,12.62,12.5,12.62,1226400.0,10.8242,10.9281,10.8242,10.9281,1226400.0
2009-05-27 10:00:00,12.63,12.75,12.32,12.37,2280300.0,10.9368,11.0407,10.6683,10.7116,2280300.0
2009-05-27 10:10:00,12.37,12.52,12.36,12.48,450000.0,10.7116,10.8415,10.703,10.8069,450000.0
2009-05-27 10:20:00,12.48,12.6,12.48,12.52,331900.0,10.8069,10.9108,10.8069,10.8415,331900.0
2009-05-27 10:30:00,12.51,12.59,12.45,12.56,368700.0,10.8329,10.9021,10.7809,10.8762,368700.0
2009-05-27 10:40:00,12.56,12.6,12.52,12.57,241000.0,10.8762,10.9108,10.8415,10.8848,241000.0
2009-05-27 10:50:00,12.58,12.59,12.53,12.58,169500.0,10.8935,10.9021,10.8502,10.8935,169500.0
2009-05-27 11:00:00,12.58,12.59,12.48,12.53,145300.0,10.8935,10.9021,10.8069,10.8502,145300.0
2009-05-27 11:10:00,12.52,12.55,12.5,12.54,120800.0,10.8415,10.8675,10.8242,10.8588,120800.0
2009-05-27 11:20:00,12.54,12.6,12.52,12.56,169900.0,10.8588,10.9108,10.8415,10.8762,169900.0
2009-05-27 11:30:00,12.57,12.62,12.55,12.58,182300.0,10.8848,10.9281,10.8675,10.8935,182300.0
2009-05-27 11:40:00,12.58,12.58,12.55,12.56,58500.0,10.8935,10.8935,10.8675,10.8762,58500.0
2009-05-27 11:50:00,12.55,12.58,12.53,12.57,146400.0,10.8675,10.8935,10.8502,10.8848,146400.0
2009-05-27 12:00:00,12.58,12.61,12.58,12.59,83700.0,10.8935,10.9195,10.8935,10.9021,83700.0
2009-05-27 12:10:00,12.6,12.65,12.58,12.64,133600.0,10.9108,10.9541,10.8935,10.9454,133600.0
2009-05-27 12:20:00,12.64,12.65,12.59,12.59,32200.0,10.9454,10.9541,10.9021,10.9021,32200.0
2009-05-27 12:30:00,12.59,12.59,12.51,12.53,159400.0,10.9021,10.9021,10.8329,10.8502,159400.0
2009-05-27 12:40:00,12.54,12.56,12.51,12.54,29500.0,10.8588,10.8762,10.8329,10.8588,29500.0
2009-05-27 12:50:00,12.54,12.54,12.42,12.45,375900.0,10.8588,10.8588,10.7549,10.7809,375900.0
2009-05-27 13:00:00,12.45,12.55,12.44,12.51,226700.0,10.7809,10.8675,10.7722,10.8329,226700.0
2009-05-27 13:10:00,12.52,12.57,12.51,12.56,38700.0,10.8415,10.8848,10.8329,10.8762,38700.0
2009-05-27 13:20:00,12.56,12.56,12.53,12.55,27600.0,10.8762,10.8762,10.8502,10.8675,27600.0
2009-05-27 13:30:00,12.54,12.55,12.36,12.37,1105700.0,10.8588,10.8675,10.703,10.7116,1105700.0
2009-05-27 13:40:00,12.36,12.41,12.3,12.3,276200.0,10.703,10.7463,10.651,10.651,276200.0
2009-05-27 13:50:00,12.3,12.3,12.17,12.23,1131300.0,10.651,10.651,10.5384,10.5904,1131300.0
2009-05-27 14:00:00,12.23,12.23,12.08,12.1,769800.0,10.5904,10.5904,10.4605,10.4778,769800.0
2009-05-27 14:10:00,12.1,12.19,12.1,12.19,172300.0,10.4778,10.5558,10.4778,10.5558,172300.0
2009-05-27 14:20:00,12.18,12.18,12.12,12.18,69900.0,10.5471,10.5471,10.4951,10.5471,69900.0
2009-05-27 14:30:00,12.19,12.24,12.16,12.23,99600.0,10.5558,10.5991,10.5298,10.5904,99600.0
2009-05-27 14:40:00,12.24,12.3,12.22,12.3,226000.0,10.5991,10.651,10.5817,10.651,226000.0
2009-05-27 14:50:00,12.3,12.31,12.16,12.17,213700.0,10.651,10.6597,10.5298,10.5384,213700.0
2009-05-27 15:00:00,12.16,12.24,12.16,12.2,147400.0,10.5298,10.5991,10.5298,10.5644,147400.0
2009-05-27 15:10:00,12.19,12.21,12.15,12.16,173000.0,10.5558,10.5731,10.5211,10.5298,173000.0
2009-05-27 15:20:00,12.15,12.15,12.05,12.07,352900.0,10.5211,10.5211,10.4345,10.4519,352900.0
2009-05-27 15:30:00,12.06,12.11,12.0,12.04,504900.0,10.4432,10.4865,10.3912,10.4259,504900.0
2009-05-27 15:40:00,12.05,12.09,12.02,12.05,570400.0,10.4345,10.4692,10.4086,10.4345,570400.0
2009-05-27 15:50:00,12.06,12.07,12.0,12.04,574500.0,10.4432,10.4519,10.3912,10.4259,574500.0
2009-05-28 09:30:00,12.15,12.21,11.95,12.0,529800.0,10.5211,10.5731,10.3479,10.3912,529800.0
2009-05-28 09:40:00,12.0,12.01,11.9,11.9,1244100.0,10.3912,10.3999,10.3046,10.3046,1244100.0
2009-05-28 09:50:00,11.91,11.91,11.82,11.85,242700.0,10.3133,10.3133,10.2354,10.2613,242700.0
2009-05-28 10:00:00,11.85,11.85,11.47,11.5,1694500.0,10.2613,10.2613,9.9323,9.9583,1694500.0
2009-05-28 10:10:00,11.51,11.53,11.46,11.5,664000.0,9.9669,9.9842,9.9236,9.9583,664000.0
2009-05-28 10:20:00,11.49,11.49,11.4,11.41,608400.0,9.9496,9.9496,9.8717,9.8803,608400.0
2009-05-28 10:30:00,11.42,11.56,11.41,11.49,361900.0,9.889,10.0102,9.8803,9.9496,361900.0
2009-05-28 10:40:00,11.48,11.55,11.46,11.52,262600.0,9.9409,10.0016,9.9236,9.9756,262600.0
2009-05-28 10:50:00,11.52,11.63,11.52,11.62,308000.0,9.9756,10.0708,9.9756,10.0622,308000.0
2009-05-28 11:00:00,11.62,11.77,11.62,11.77,759800.0,10.0622,10.1921,10.0622,10.1921,759800.0
2009-05-28 11:10:00,11.76,11.77,11.66,11.66,148100.0,10.1834,10.1921,10.0968,10.0968,148100.0
2009-05-28 11:20:00,11.65,11.68,11.61,11.63,70900.0,10.0882,10.1141,10.0535,10.0708,70900.0
2009-05-28 11:30:00,11.63,11.67,11.62,11.65,71700.0,10.0708,10.1055,10.0622,10.0882,71700.0
2009-05-28 11:40:00,11.64,11.72,11.6,11.72,363800.0,10.0795,10.1488,10.0449,10.1488,363800.0
2009-05-28 11:50:00,11.73,11.73,11.66,11.68,141100.0,10.1574,10.1574,10.0968,10.1141,141100.0
2009-05-28 12:00:00,11.69,11.7,11.58,11.59,373300.0,10.1228,10.1315,10.0275,10.0362,373300.0
2009-05-28 12:10:00,11.59,11.61,11.54,11.54,159700.0,10.0362,10.0535,9.9929,9.9929,159700.0
2009-05-28 12:20:00,11.54,11.56,11.52,11.52,269100.0,9.9929,10.0102,9.9756,9.9756,269100.0
2009-05-28 12:30:00,11.52,11.55,11.51,11.52,169500.0,9.9756,10.0016,9.9669,9.9756,169500.0
2009-05-28 12:40:00,11.53,11.54,11.5,11.51,228600.0,9.9842,9.9929,9.9583,9.9669,228600.0
2009-05-28 12:50:00,11.51,11.51,11.44,11.47,288400.0,9.9669,9.9669,9.9063,9.9323,288400.0
2009-05-28 13:00:00,11.47,11.56,11.47,11.51,135200.0,9.9323,10.0102,9.9323,9.9669,135200.0
2009-05-28 13:10:00,11.51,11.68,11.51,11.66,558500.0,9.9669,10.1141,9.9669,10.0968,558500.0
2009-05-28 13:20:00,11.65,11.71,11.63,11.64,332700.0,10.0882,10.1401,10.0708,10.0795,332700.0
2009-05-28 13:30:00,11.64,11.66,11.6,11.63,102500.0,10.0795,10.0968,10.0449,10.0708,102500.0
2009-05-28 13:40:00,11.63,11.64,11.56,11.6,113900.0,10.0708,10.0795,10.0102,10.0449,113900.0
2009-05-28 13:50:00,11.6,11.62,11.53,11.59,186300.0,10.0449,10.0622,9.9842,10.0362,186300.0
2009-05-28 14:00:00,11.59,11.61,11.57,11.6,73000.0,10.0362,10.0535,10.0189,10.0449,73000.0
2009-05-28 14:10:00,11.61,11.64,11.59,11.63,71000.0,10.0535,10.0795,10.0362,10.0708,71000.0
2009-05-28 14:20:00,11.64,11.73,11.64,11.7,133800.0,10.0795,10.1574,10.0795,10.1315,133800.0
2009-05-28 14:30:00,11.7,11.75,11.69,11.73,267500.0,10.1315,10.1748,10.1228,10.1574,267500.0
2009-05-28 14:40:00,11.73,11.77,11.68,11.77,891800.0,10.1574,10.1921,10.1141,10.1921,891800.0
2009-05-28 14:50:00,11.77,11.78,11.7,11.74,195900.0,10.1921,10.2007,10.1315,10.1661,195900.0
2009-05-28 15:00:00,11.74,11.76,11.68,11.68,255200.0,10.1661,10.1834,10.1141,10.1141,255200.0
2009-05-28 15:10:00,11.68,11.73,11.63,11.72,685000.0,10.1141,10.1574,10.0708,10.1488,685000.0
2009-05-28 15:20:00,11.72,11.72,11.65,11.72,391000.0,10.1488,10.1488,10.0882,10.1488,391000.0
2009-05-28 15:30:00,11.72,11.74,11.68,11.7,387300.0,10.1488,10.1661,10.1141,10.1315,387300.0
2009-05-28 15:40:00,11.7,11.75,11.68,11.73,341600.0,10.1315,10.1748,10.1141,10.1574,341600.0
2009-05-28 15:50:00,11.73,11.76,11.69,11.73,482700.0,10.1574,10.1834,10.1228,10.1574,482700.0
2009-05-29 09:30:00,11.8,12.05,11.79,12.0,1025800.0,10.218,10.4345,10.2094,10.3912,1025800.0
2009-05-29 09:40:00,12.02,12.12,12.01,12.06,819900.0,10.4086,10.4951,10.3999,10.4432,819900.0
2009-05-29 09:50:00,12.06,12.24,12.05,12.13,691100.0,10.4432,10.5991,10.4345,10.5038,691100.0
2009-05-29 10:00:00,12.13,12.18,12.02,12.08,441500.0,10.5038,10.5471,10.4086,10.4605,441500.0
2009-05-29 10:10:00,12.07,12.09,11.96,12.05,231500.0,10.4519,10.4692,10.3566,10.4345,231500.0
2009-05-29 10:20:00,12.05,12.08,11.96,11.97,173400.0,10.4345,10.4605,10.3566,10.3653,173400.0
2009-05-29 10:30:00,11.96,12.0,11.86,11.92,257600.0,10.3566,10.3912,10.27,10.322,257600.0
2009-05-29 10:40:00,11.91,11.93,11.86,11.89,294800.0,10.3133,10.3306,10.27,10.296,294800.0
2009-05-29 10:50:00,11.88,11.95,11.87,11.93,216100.0,10.2873,10.3479,10.2787,10.3306,216100.0
2009-05-29 11:00:00,11.92,11.94,11.88,11.89,124300.0,10.322,10.3393,10.2873,10.296,124300.0
2009-05-29 11:10:00,11.89,11.91,11.86,11.9,96600.0,10.296,10.3133,10.27,10.3046,96600.0
2009-05-29 11:20:00,11.9,11.98,11.86,11.86,266600.0,10.3046,10.3739,10.27,10.27,266600.0
2009-05-29 11:30:00,11.85,11.9,11.83,11.85,81900.0,10.2613,10.3046,10.244,10.2613,81900.0
2009-05-29 11:40:00,11.85,11.91,11.84,11.91,88600.0,10.2613,10.3133,10.2527,10.3133,88600.0
2009-05-29 11:50:00,11.91,11.92,11.87,11.9,114700.0,10.3133,10.322,10.2787,10.3046,114700.0
2009-05-29 12:00:00,11.9,11.95,11.9,11.93,62200.0,10.3046,10.3479,10.3046,10.3306,62200.0
2009-05-29 12:10:00,11.94,12.0,11.93,12.0,129300.0,10.3393,10.3912,10.3306,10.3912,129300.0
2009-05-29 12:20:00,12.0,12.01,11.95,12.0,100000.0,10.3912,10.3999,10.3479,10.3912,100000.0
2009-05-29 12:30:00,11.99,12.01,11.97,11.98,95300.0,10.3826,10.3999,10.3653,10.3739,95300.0
2009-05-29 12:40:00,11.98,12.0,11.95,11.96,72700.0,10.3739,10.3912,10.3479,10.3566,72700.0
2009-05-29 12:50:00,11.96,12.01,11.96,11.99,53600.0,10.3566,10.3999,10.3566,10.3826,53600.0
2009-05-29 13:00:00,11.99,12.04,11.99,12.02,84500.0,10.3826,10.4259,10.3826,10.4086,84500.0
2009-05-29 13:10:00,12.01,12.03,12.01,12.02,112100.0,10.3999,10.4172,10.3999,10.4086,112100.0
2009-05-29 13:20:00,12.02,12.05,12.01,12.04,109000.0,10.4086,10.4345,10.3999,10.4259,109000.0
2009-05-29 13:30:00,12.05,12.1,12.05,12.08,261600.0,10.4345,10.4778,10.4345,10.4605,261600.0
2009-05-29 13:40:00,12.08,12.08,12.06,12.06,63500.0,10.4605,10.4605,10.4432,10.4432,63500.0
2009-05-29 13:50:00,12.06,12.06,12.04,12.05,63600.0,10.4432,10.4432,10.4259,10.4345,63600.0
2009-05-29 14:00:00,12.05,12.06,12.03,12.05,83900.0,10.4345,10.4432,10.4172,10.4345,83900.0
2009-05-29 14:10:00,12.04,12.07,12.04,12.06,92600.0,10.4259,10.4519,10.4259,10.4432,92600.0
2009-05-29 14:20:00,12.06,12.06,12.01,12.01,116800.0,10.4432,10.4432,10.3999,10.3999,116800.0
2009-05-29 14:30:00,12.02,12.02,11.96,11.98,215700.0,10.4086,10.4086,10.3566,10.3739,215700.0
2009-05-29 14:40:00,11.98,11.98,11.95,11.96,130800.0,10.3739,10.3739,10.3479,10.3566,130800.0
2009-05-29 14:50:00,11.96,12.01,11.93,12.0,482100.0,10.3566,10.3999,10.3306,10.3912,482100.0
2009-05-29 15:00:00,12.0,12.05,11.98,12.02,239500.0,10.3912,10.4345,10.3739,10.4086,239500.0
2009-05-29 15:10:00,12.02,12.03,12.0,12.02,81800.0,10.4086,10.4172,10.3912,10.4086,81800.0
2009-05-29 15:20:00,12.02,12.02,11.97,12.01,29000.0,10.4086,10.4086,10.3653,10.3999,29000.0
2009-05-29 15:30:00,12.0,12.01,11.96,12.01,86500.0,10.3912,10.3999,10.3566,10.3999,86500.0
2009-05-29 15:40:00,12.0,12.04,12.0,12.03,197800.0,10.3912,10.4259,10.3912,10.4172,197800.0
2009-05-29 15:50:00,12.03,12.1,12.01,12.08,437100.0,10.4172,10.4778,10.3999,10.4605,437100.0
2009-06-01 09:30:00,12.32,12.32,12.16,12.18,544900.0,10.6683,10.6683,10.5298,10.5471,544900.0
2009-06-01 09:40:00,12.18,12.27,12.14,12.25,869100.0,10.5471,10.625,10.5125,10.6077,869100.0
2009-06-01 09:50:00,12.25,12.36,12.2,12.28,196000.0,10.6077,10.703,10.5644,10.6337,196000.0
2009-06-01 10:00:00,12.28,12.46,12.27,12.44,706300.0,10.6337,10.7896,10.625,10.7722,706300.0
2009-06-01 10:10:00,12.44,12.54,12.44,12.53,162800.0,10.7722,10.8588,10.7722,10.8502,162800.0
2009-06-01 10:20:00,12.53,12.56,12.51,12.51,141900.0,10.8502,10.8762,10.8329,10.8329,141900.0
2009-06-01 10:30:00,12.51,12.55,12.47,12.54,187400.0,10.8329,10.8675,10.7982,10.8588,187400.0
2009-06-01 10:40:00,12.55,12.58,12.51,12.57,421200.0,10.8675,10.8935,10.8329,10.8848,421200.0
2009-06-01 10:50:00,12.57,12.61,12.57,12.6,137200.0,10.8848,10.9195,10.8848,10.9108,137200.0
2009-06-01 11:00:00,12.6,12.61,12.57,12.57,335500.0,10.9108,10.9195,10.8848,10.8848,335500.0
2009-06-01 11:10:00,12.57,12.59,12.54,12.54,414900.0,10.8848,10.9021,10.8588,10.8588,414900.0
2009-06-01 11:20:00,12.56,12.56,12.51,12.55,504300.0,10.8762,10.8762,10.8329,10.8675,504300.0
2009-06-01 11:30:00,12.56,12.56,12.52,12.53,20400.0,10.8762,10.8762,10.8415,10.8502,20400.0
2009-06-01 11:40:00,12.53,12.54,12.51,12.54,16800.0,10.8502,10.8588,10.8329,10.8588,16800.0
2009-06-01 11:50:00,12.54,12.58,12.52,12.55,68100.0,10.8588,10.8935,10.8415,10.8675,68100.0
2009-06-01 12:00:00,12.55,12.59,12.54,12.58,43600.0,10.8675,10.9021,10.8588,10.8935,43600.0
2009-06-01 12:10:00,12.58,12.61,12.58,12.59,22500.0,10.8935,10.9195,10.8935,10.9021,22500.0
2009-06-01 12:20:00,12.6,12.64,12.59,12.63,30300.0,10.9108,10.9454,10.9021,10.9368,30300.0
2009-06-01 12:30:00,12.63,12.66,12.63,12.64,51200.0,10.9368,10.9628,10.9368,10.9454,51200.0
2009-06-01 12:40:00,12.64,12.66,12.62,12.65,161300.0,10.9454,10.9628,10.9281,10.9541,161300.0
2009-06-01 12:50:00,12.65,12.66,12.53,12.53,364000.0,10.9541,10.9628,10.8502,10.8502,364000.0
2009-06-01 13:00:00,12.53,12.54,12.48,12.5,187300.0,10.8502,10.8588,10.8069,10.8242,187300.0
2009-06-01 13:10:00,12.5,12.51,12.48,12.48,50200.0,10.8242,10.8329,10.8069,10.8069,50200.0
2009-06-01 13:20:00,12.48,12.49,12.47,12.47,17100.0,10.8069,10.8155,10.7982,10.7982,17100.0
2009-06-01 13:30:00,12.48,12.48,12.45,12.47,37700.0,10.8069,10.8069,10.7809,10.7982,37700.0
2009-06-01 13:40:00,12.47,12.52,12.47,12.51,52900.0,10.7982,10.8415,10.7982,10.8329,52900.0
2009-06-01 13:50:00,12.52,12.57,12.51,12.56,70900.0,10.8415,10.8848,10.8329,10.8762,70900.0
2009-06-01 14:00:00,12.57,12.59,12.53,12.53,272000.0,10.8848,10.9021,10.8502,10.8502,272000.0
2009-06-01 14:10:00,12.53,12.54,12.49,12.5,79500.0,10.8502,10.8588,10.8155,10.8242,79500.0
2009-06-01 14:20:00,12.49,12.53,12.48,12.49,79900.0,10.8155,10.8502,10.8069,10.8155,79900.0
2009-06-01 14:30:00,12.48,12.5,12.44,12.48,391400.0,10.8069,10.8242,10.7722,10.8069,391400.0
2009-06-01 14:40:00,12.47,12.51,12.44,12.46,88200.0,10.7982,10.8329,10.7722,10.7896,88200.0
2009-06-01 14:50:00,12.45,12.45,12.41,12.44,70400.0,10.7809,10.7809,10.7463,10.7722,70400.0
2009-06-01 15:00:00,12.44,12.46,12.37,12.39,106400.0,10.7722,10.7896,10.7116,10.729,106400.0
2009-06-01 15:10:00,12.39,12.42,12.34,12.38,149100.0,10.729,10.7549,10.6857,10.7203,149100.0
2009-06-01 15:20:00,12.38,12.43,12.36,12.42,671300.0,10.7203,10.7636,10.703,10.7549,671300.0
2009-06-01 15:30:00,12.42,12.46,12.39,12.44,532900.0,10.7549,10.7896,10.729,10.7722,532900.0
2009-06-01 15:40:00,12.44,12.48,12.4,12.45,544400.0,10.7722,10.8069,10.7376,10.7809,544400.0
2009-06-01 15:50:00,12.44,12.5,12.39,12.43,546800.0,10.7722,10.8242,10.729,10.7636,546800.0
2009-06-02 09:30:00,12.4,12.48,12.3,12.48,157400.0,10.7376,10.8069,10.651,10.8069,157400.0
2009-06-02 09:40:00,12.48,12.49,12.37,12.39,88900.0,10.8069,10.8155,10.7116,10.729,88900.0
2009-06-02 09:50:00,12.39,12.45,12.34,12.45,123200.0,10.729,10.7809,10.6857,10.7809,123200.0
2009-06-02 10:00:00,12.45,12.87,12.45,12.85,3117100.0,10.7809,11.1446,10.7809,11.1273,3117100.0
2009-06-02 10:10:00,12.86,12.86,12.7,12.72,1111700.0,11.1359,11.1359,10.9974,11.0147,1111700.0
2009-06-02 10:20:00,12.73,12.73,12.65,12.67,1024300.0,11.0234,11.0234,10.9541,10.9714,1024300.0
2009-06-02 10:30:00,12.67,12.7,12.6,12.63,237100.0,10.9714,10.9974,10.9108,10.9368,237100.0
2009-06-02 10:40:00,12.63,12.67,12.59,12.63,199800.0,10.9368,10.9714,10.9021,10.9368,199800.0
2009-06-02 10:50:00,12.63,12.64,12.55,12.62,269800.0,10.9368,10.9454,10.8675,10.9281,269800.0
2009-06-02 11:00:00,12.62,12.67,12.62,12.64,203500.0,10.9281,10.9714,10.9281,10.9454,203500.0
2009-06-02 11:10:00,12.64,12.68,12.62,12.68,111700.0,10.9454,10.9801,10.9281,10.9801,111700.0
2009-06-02 11:20:00,12.68,12.74,12.68,12.69,112400.0,10.9801,11.032,10.9801,10.9887,112400.0
2009-06-02 11:30:00,12.68,12.7,12.6,12.6,147000.0,10.9801,10.9974,10.9108,10.9108,147000.0
2009-06-02 11:40:00,12.61,12.65,12.61,12.64,73200.0,10.9195,10.9541,10.9195,10.9454,73200.0
2009-06-02 11:50:00,12.64,12.69,12.63,12.66,72000.0,10.9454,10.9887,10.9368,10.9628,72000.0
2009-06-02 12:00:00,12.66,12.69,12.65,12.66,112600.0,10.9628,10.9887,10.9541,10.9628,112600.0
2009-06-02 12:10:00,12.66,12.7,12.66,12.7,79200.0,10.9628,10.9974,10.9628,10.9974,79200.0
2009-06-02 12:20:00,12.7,12.7,12.59,12.6,131700.0,10.9974,10.9974,10.9021,10.9108,131700.0
2009-06-02 12:30:00,12.6,12.66,12.6,12.66,89800.0,10.9108,10.9628,10.9108,10.9628,89800.0
2009-06-02 12:40:00,12.66,12.67,12.64,12.65,88800.0,10.9628,10.9714,10.9454,10.9541,88800.0
2009-06-02 12:50:00,12.65,12.69,12.62,12.68,99400.0,10.9541,10.9887,10.9281,10.9801,99400.0
2009-06-02 13:00:00,12.68,12.7,12.65,12.7,110300.0,10.9801,10.9974,10.9541,10.9974,110300.0
2009-06-02 13:10:00,12.7,12.71,12.67,12.68,73900.0,10.9974,11.0061,10.9714,10.9801,73900.0
2009-06-02 13:20:00,12.68,12.74,12.68,12.72,91900.0,10.9801,11.032,10.9801,11.0147,91900.0
2009-06-02 13:30:00,12.72,12.75,12.72,12.75,101600.0,11.0147,11.0407,11.0147,11.0407,101600.0
2009-06-02 13:40:00,12.75,12.78,12.75,12.77,80500.0,11.0407,11.0667,11.0407,11.058,80500.0
2009-06-02 13:50:00,12.76,12.77,12.73,12.76,63200.0,11.0493,11.058,11.0234,11.0493,63200.0
2009-06-02 14:00:00,12.76,12.76,12.72,12.74,91100.0,11.0493,11.0493,11.0147,11.032,91100.0
2009-06-02 14:10:00,12.74,12.81,12.73,12.81,387800.0,11.032,11.0926,11.0234,11.0926,387800.0
2009-06-02 14:20:00,12.81,12.85,12.8,12.82,301200.0,11.0926,11.1273,11.084,11.1013,301200.0
2009-06-02 14:30:00,12.82,12.83,12.79,12.81,119100.0,11.1013,11.11,11.0753,11.0926,119100.0
2009-06-02 14:40:00,12.81,12.85,12.78,12.78,228800.0,11.0926,11.1273,11.0667,11.0667,228800.0
2009-06-02 14:50:00,12.79,12.82,12.77,12.78,148800.0,11.0753,11.1013,11.058,11.0667,148800.0
2009-06-02 15:00:00,12.76,12.83,12.76,12.82,184400.0,11.0493,11.11,11.0493,11.1013,184400.0
2009-06-02 15:10:00,12.82,12.82,12.78,12.8,122400.0,11.1013,11.1013,11.0667,11.084,122400.0
2009-06-02 15:20:00,12.8,12.83,12.76,12.78,173500.0,11.084,11.11,11.0493,11.0667,173500.0
2009-06-02 15:30:00,12.78,12.83,12.75,12.83,178800.0,11.0667,11.11,11.0407,11.11,178800.0
2009-06-02 15:40:00,12.83,12.83,12.78,12.78,353900.0,11.11,11.11,11.0667,11.0667,353900.0
2009-06-02 15:50:00,12.79,12.79,12.73,12.76,572100.0,11.0753,11.0753,11.0234,11.0493,572100.0
2009-06-03 09:30:00,12.62,12.69,12.49,12.59,168600.0,10.9281,10.9887,10.8155,10.9021,168600.0
2009-06-03 09:40:00,12.6,12.61,12.55,12.61,213000.0,10.9108,10.9195,10.8675,10.9195,213000.0
2009-06-03 09:50:00,12.6,12.65,12.46,12.52,86800.0,10.9108,10.9541,10.7896,10.8415,86800.0
2009-06-03 10:00:00,12.52,12.52,12.38,12.43,187500.0,10.8415,10.8415,10.7203,10.7636,187500.0
2009-06-03 10:10:00,12.43,12.47,12.36,12.36,65300.0,10.7636,10.7982,10.703,10.703,65300.0
2009-06-03 10:20:00,12.35,12.47,12.34,12.47,315400.0,10.6943,10.7982,10.6857,10.7982,315400.0
2009-06-03 10:30:00,12.47,12.47,12.37,12.4,396900.0,10.7982,10.7982,10.7116,10.7376,396900.0
2009-06-03 10:40:00,12.4,12.41,12.36,12.36,451100.0,10.7376,10.7463,10.703,10.703,451100.0
2009-06-03 10:50:00,12.37,12.44,12.36,12.44,327000.0,10.7116,10.7722,10.703,10.7722,327000.0
2009-06-03 11:00:00,12.44,12.46,12.41,12.45,435200.0,10.7722,10.7896,10.7463,10.7809,435200.0
2009-06-03 11:10:00,12.45,12.45,12.35,12.35,746800.0,10.7809,10.7809,10.6943,10.6943,746800.0
2009-06-03 11:20:00,12.35,12.42,12.35,12.39,192400.0,10.6943,10.7549,10.6943,10.729,192400.0
2009-06-03 11:30:00,12.39,12.4,12.37,12.39,30900.0,10.729,10.7376,10.7116,10.729,30900.0
2009-06-03 11:40:00,12.4,12.42,12.35,12.36,38400.0,10.7376,10.7549,10.6943,10.703,38400.0
2009-06-03 11:50:00,12.36,12.36,12.34,12.34,19500.0,10.703,10.703,10.6857,10.6857,19500.0
2009-06-03 12:00:00,12.34,12.34,12.32,12.32,19100.0,10.6857,10.6857,10.6683,10.6683,19100.0
2009-06-03 12:10:00,12.33,12.33,12.3,12.31,63000.0,10.677,10.677,10.651,10.6597,63000.0
2009-06-03 12:20:00,12.32,12.32,12.28,12.29,40100.0,10.6683,10.6683,10.6337,10.6424,40100.0
2009-06-03 12:30:00,12.29,12.3,12.28,12.29,46000.0,10.6424,10.651,10.6337,10.6424,46000.0
2009-06-03 12:40:00,12.29,12.32,12.29,12.31,133000.0,10.6424,10.6683,10.6424,10.6597,133000.0
2009-06-03 12:50:00,12.31,12.32,12.29,12.3,34700.0,10.6597,10.6683,10.6424,10.651,34700.0
2009-06-03 13:00:00,12.29,12.3,12.27,12.28,39000.0,10.6424,10.651,10.625,10.6337,39000.0
2009-06-03 13:10:00,12.28,12.3,12.28,12.3,19300.0,10.6337,10.651,10.6337,10.651,19300.0
2009-06-03 13:20:00,12.3,12.3,12.25,12.26,258800.0,10.651,10.651,10.6077,10.6164,258800.0
2009-06-03 13:30:00,12.26,12.27,12.25,12.26,15000.0,10.6164,10.625,10.6077,10.6164,15000.0
2009-06-03 13:40:00,12.27,12.27,12.23,12.23,50100.0,10.625,10.625,10.5904,10.5904,50100.0
2009-06-03 13:50:00,12.23,12.26,12.23,12.25,34900.0,10.5904,10.6164,10.5904,10.6077,34900.0
2009-06-03 14:00:00,12.25,12.29,12.25,12.29,137600.0,10.6077,10.6424,10.6077,10.6424,137600.0
2009-06-03 14:10:00,12.29,12.32,12.28,12.31,184300.0,10.6424,10.6683,10.6337,10.6597,184300.0
2009-06-03 14:20:00,12.31,12.32,12.29,12.31,32700.0,10.6597,10.6683,10.6424,10.6597,32700.0
2009-06-03 14:30:00,12.3,12.3,12.27,12.27,20000.0,10.651,10.651,10.625,10.625,20000.0
2009-06-03 14:40:00,12.27,12.28,12.25,12.26,13400.0,10.625,10.6337,10.6077,10.6164,13400.0
2009-06-03 14:50:00,12.26,12.32,12.25,12.3,36600.0,10.6164,10.6683,10.6077,10.651,36600.0
2009-06-03 15:00:00,12.3,12.32,12.27,12.32,73100.0,10.651,10.6683,10.625,10.6683,73100.0
2009-06-03 15:10:00,12.32,12.32,12.28,12.3,47200.0,10.6683,10.6683,10.6337,10.651,47200.0
2009-06-03 15:20:00,12.3,12.3,12.26,12.26,26600.0,10.651,10.651,10.6164,10.6164,26600.0
2009-06-03 15:30:00,12.26,12.28,12.24,12.25,125300.0,10.6164,10.6337,10.5991,10.6077,125300.0
2009-06-03 15:40:00,12.25,12.33,12.24,12.32,216800.0,10.6077,10.677,10.5991,10.6683,216800.0
2009-06-03 15:50:00,12.32,12.36,12.28,12.34,353100.0,10.6683,10.703,10.6337,10.6857,353100.0
2009-06-04 09:30:00,12.44,12.44,12.31,12.34,187600.0,10.7722,10.7722,10.6597,10.6857,187600.0
2009-06-04 09:40:00,12.34,12.4,12.25,12.25,104500.0,10.6857,10.7376,10.6077,10.6077,104500.0
2009-06-04 09:50:00,12.24,12.27,12.17,12.27,227500.0,10.5991,10.625,10.5384,10.625,227500.0
2009-06-04 10:00:00,12.26,12.27,12.11,12.14,314100.0,10.6164,10.625,10.4865,10.5125,314100.0
2009-06-04 10:10:00,12.14,12.18,12.11,12.15,127300.0,10.5125,10.5471,10.4865,10.5211,127300.0
2009-06-04 10:20:00,12.15,12.24,12.14,12.2,132400.0,10.5211,10.5991,10.5125,10.5644,132400.0
2009-06-04 10:30:00,12.2,12.27,12.19,12.25,135200.0,10.5644,10.625,10.5558,10.6077,135200.0
2009-06-04 10:40:00,12.25,12.26,12.2,12.26,118600.0,10.6077,10.6164,10.5644,10.6164,118600.0
2009-06-04 10:50:00,12.26,12.33,12.25,12.31,90100.0,10.6164,10.677,10.6077,10.6597,90100.0
2009-06-04 11:00:00,12.32,12.34,12.3,12.3,163400.0,10.6683,10.6857,10.651,10.651,163400.0
2009-06-04 11:10:00,12.3,12.3,12.27,12.29,58000.0,10.651,10.651,10.625,10.6424,58000.0
2009-06-04 11:20:00,12.29,12.3,12.24,12.24,178000.0,10.6424,10.651,10.5991,10.5991,178000.0
2009-06-04 11:30:00,12.24,12.25,12.22,12.24,39400.0,10.5991,10.6077,10.5817,10.5991,39400.0
2009-06-04 11:40:00,12.23,12.25,12.22,12.24,58400.0,10.5904,10.6077,10.5817,10.5991,58400.0
2009-06-04 11:50:00,12.24,12.25,12.2,12.2,74500.0,10.5991,10.6077,10.5644,10.5644,74500.0
2009-06-04 12:00:00,12.2,12.2,12.15,12.17,44200.0,10.5644,10.5644,10.5211,10.5384,44200.0
2009-06-04 12:10:00,12.17,12.18,12.15,12.18,45700.0,10.5384,10.5471,10.5211,10.5471,45700.0
2009-06-04 12:20:00,12.19,12.22,12.18,12.22,33600.0,10.5558,10.5817,10.5471,10.5817,33600.0
2009-06-04 12:30:00,12.22,12.23,12.21,12.22,91100.0,10.5817,10.5904,10.5731,10.5817,91100.0
2009-06-04 12:40:00,12.22,12.26,12.22,12.22,130600.0,10.5817,10.6164,10.5817,10.5817,130600.0
2009-06-04 12:50:00,12.22,12.23,12.21,12.22,36300.0,10.5817,10.5904,10.5731,10.5817,36300.0
2009-06-04 13:00:00,12.22,12.24,12.2,12.23,154900.0,10.5817,10.5991,10.5644,10.5904,154900.0
2009-06-04 13:10:00,12.23,12.28,12.23,12.28,163100.0,10.5904,10.6337,10.5904,10.6337,163100.0
2009-06-04 13:20:00,12.28,12.32,12.27,12.28,370100.0,10.6337,10.6683,10.625,10.6337,370100.0
2009-06-04 13:30:00,12.28,12.33,12.28,12.33,48600.0,10.6337,10.677,10.6337,10.677,48600.0
2009-06-04 13:40:00,12.32,12.33,12.29,12.31,52500.0,10.6683,10.677,10.6424,10.6597,52500.0
2009-06-04 13:50:00,12.3,12.32,12.28,12.29,109600.0,10.651,10.6683,10.6337,10.6424,109600.0
2009-06-04 14:00:00,12.3,12.32,12.28,12.31,44600.0,10.651,10.6683,10.6337,10.6597,44600.0
2009-06-04 14:10:00,12.31,12.31,12.27,12.29,45900.0,10.6597,10.6597,10.625,10.6424,45900.0
2009-06-04 14:20:00,12.29,12.31,12.29,12.31,20500.0,10.6424,10.6597,10.6424,10.6597,20500.0
2009-06-04 14:30:00,12.31,12.33,12.25,12.27,84300.0,10.6597,10.677,10.6077,10.625,84300.0
2009-06-04 14:40:00,12.28,12.32,12.27,12.3,132700.0,10.6337,10.6683,10.625,10.651,132700.0
2009-06-04 14:50:00,12.3,12.31,12.27,12.28,76400.0,10.651,10.6597,10.625,10.6337,76400.0
2009-06-04 15:00:00,12.28,12.28,12.23,12.23,182900.0,10.6337,10.6337,10.5904,10.5904,182900.0
2009-06-04 15:10:00,12.23,12.25,12.22,12.24,47400.0,10.5904,10.6077,10.5817,10.5991,47400.0
2009-06-04 15:20:00,12.26,12.29,12.26,12.29,60600.0,10.6164,10.6424,10.6164,10.6424,60600.0
2009-06-04 15:30:00,12.28,12.3,12.26,12.29,77400.0,10.6337,10.651,10.6164,10.6424,77400.0
2009-06-04 15:40:00,12.29,12.31,12.24,12.26,196200.0,10.6424,10.6597,10.5991,10.6164,196200.0
2009-06-04 15:50:00,12.26,12.33,12.26,12.31,212000.0,10.6164,10.677,10.6164,10.6597,212000.0
2009-06-05 09:30:00,12.55,12.59,12.42,12.44,575300.0,10.8675,10.9021,10.7549,10.7722,575300.0
2009-06-05 09:40:00,12.43,12.45,12.2,12.2,363000.0,10.7636,10.7809,10.5644,10.5644,363000.0
2009-06-05 09:50:00,12.21,12.32,12.2,12.24,220800.0,10.5731,10.6683,10.5644,10.5991,220800.0
2009-06-05 10:00:00,12.23,12.27,12.13,12.15,376700.0,10.5904,10.625,10.5038,10.5211,376700.0
2009-06-05 10:10:00,12.14,12.21,12.09,12.21,278600.0,10.5125,10.5731,10.4692,10.5731,278600.0
2009-06-05 10:20:00,12.21,12.31,12.2,12.27,128800.0,10.5731,10.6597,10.5644,10.625,128800.0
2009-06-05 10:30:00,12.26,12.32,12.23,12.31,122300.0,10.6164,10.6683,10.5904,10.6597,122300.0
2009-06-05 10:40:00,12.31,12.35,12.27,12.28,284300.0,10.6597,10.6943,10.625,10.6337,284300.0
2009-06-05 10:50:00,12.28,12.29,12.23,12.27,271100.0,10.6337,10.6424,10.5904,10.625,271100.0
2009-06-05 11:00:00,12.27,12.34,12.27,12.32,50500.0,10.625,10.6857,10.625,10.6683,50500.0
2009-06-05 11:10:00,12.31,12.31,12.26,12.28,279100.0,10.6597,10.6597,10.6164,10.6337,279100.0
2009-06-05 11:20:00,12.29,12.32,12.29,12.3,162000.0,10.6424,10.6683,10.6424,10.651,162000.0
2009-06-05 11:30:00,12.3,12.31,12.25,12.26,132300.0,10.651,10.6597,10.6077,10.6164,132300.0
2009-06-05 11:40:00,12.26,12.31,12.23,12.31,52900.0,10.6164,10.6597,10.5904,10.6597,52900.0
2009-06-05 11:50:00,12.3,12.32,12.25,12.32,108100.0,10.651,10.6683,10.6077,10.6683,108100.0
2009-06-05 12:00:00,12.31,12.34,12.31,12.31,88300.0,10.6597,10.6857,10.6597,10.6597,88300.0
2009-06-05 12:10:00,12.31,12.33,12.27,12.33,96500.0,10.6597,10.677,10.625,10.677,96500.0
2009-06-05 12:20:00,12.33,12.37,12.31,12.37,28100.0,10.677,10.7116,10.6597,10.7116,28100.0
2009-06-05 12:30:00,12.37,12.39,12.35,12.38,76800.0,10.7116,10.729,10.6943,10.7203,76800.0
2009-06-05 12:40:00,12.38,12.39,12.37,12.38,40600.0,10.7203,10.729,10.7116,10.7203,40600.0
2009-06-05 12:50:00,12.37,12.39,12.36,12.39,110700.0,10.7116,10.729,10.703,10.729,110700.0
2009-06-05 13:00:00,12.39,12.4,12.36,12.36,76800.0,10.729,10.7376,10.703,10.703,76800.0
2009-06-05 13:10:00,12.36,12.37,12.32,12.33,56500.0,10.703,10.7116,10.6683,10.677,56500.0
2009-06-05 13:20:00,12.34,12.34,12.31,12.31,20600.0,10.6857,10.6857,10.6597,10.6597,20600.0
2009-06-05 13:30:00,12.31,12.33,12.29,12.31,42700.0,10.6597,10.677,10.6424,10.6597,42700.0
2009-06-05 13:40:00,12.31,12.35,12.31,12.33,22700.0,10.6597,10.6943,10.6597,10.677,22700.0
2009-06-05 13:50:00,12.32,12.33,12.28,12.29,37800.0,10.6683,10.677,10.6337,10.6424,37800.0
2009-06-05 14:00:00,12.3,12.3,12.22,12.23,98100.0,10.651,10.651,10.5817,10.5904,98100.0
2009-06-05 14:10:00,12.22,12.23,12.17,12.17,221300.0,10.5817,10.5904,10.5384,10.5384,221300.0
2009-06-05 14:20:00,12.16,12.19,12.13,12.18,184800.0,10.5298,10.5558,10.5038,10.5471,184800.0
2009-06-05 14:30:00,12.17,12.19,12.13,12.18,213000.0,10.5384,10.5558,10.5038,10.5471,213000.0
2009-06-05 14:40:00,12.17,12.23,12.17,12.22,147000.0,10.5384,10.5904,10.5384,10.5817,147000.0
2009-06-05 14:50:00,12.22,12.23,12.2,12.21,27300.0,10.5817,10.5904,10.5644,10.5731,27300.0
2009-06-05 15:00:00,12.2,12.25,12.16,12.21,167100.0,10.5644,10.6077,10.5298,10.5731,167100.0
2009-06-05 15:10:00,12.21,12.24,12.19,12.2,65000.0,10.5731,10.5991,10.5558,10.5644,65000.0
2009-06-05 15:20:00,12.2,12.23,12.18,12.19,132500.0,10.5644,10.5904,10.5471,10.5558,132500.0
2009-06-05 15:30:00,12.18,12.24,12.18,12.23,446400.0,10.5471,10.5991,10.5471,10.5904,446400.0
2009-06-05 15:40:00,12.23,12.26,12.17,12.18,443500.0,10.5904,10.6164,10.5384,10.5471,443500.0
2009-06-05 15:50:00,12.17,12.25,12.17,12.25,447300.0,10.5384,10.6077,10.5384,10.6077,447300.0
2009-06-08 09:30:00,12.18,12.25,12.1,12.13,190000.0,10.5471,10.6077,10.4778,10.5038,190000.0
2009-06-08 09:40:00,12.12,12.15,12.07,12.07,230300.0,10.4951,10.5211,10.4519,10.4519,230300.0
2009-06-08 09:50:00,12.08,12.12,12.07,12.09,215200.0,10.4605,10.4951,10.4519,10.4692,215200.0
2009-06-08 10:00:00,12.09,12.23,12.06,12.22,248700.0,10.4692,10.5904,10.4432,10.5817,248700.0
2009-06-08 10:10:00,12.22,12.24,12.13,12.16,226200.0,10.5817,10.5991,10.5038,10.5298,226200.0
2009-06-08 10:20:00,12.16,12.23,12.15,12.22,180600.0,10.5298,10.5904,10.5211,10.5817,180600.0
2009-06-08 10:30:00,12.22,12.33,12.21,12.32,72900.0,10.5817,10.677,10.5731,10.6683,72900.0
2009-06-08 10:40:00,12.32,12.34,12.3,12.31,171600.0,10.6683,10.6857,10.651,10.6597,171600.0
2009-06-08 10:50:00,12.31,12.35,12.3,12.3,334500.0,10.6597,10.6943,10.651,10.651,334500.0
2009-06-08 11:00:00,12.3,12.31,12.25,12.25,188800.0,10.651,10.6597,10.6077,10.6077,188800.0
2009-06-08 11:10:00,12.25,12.3,12.24,12.29,62300.0,10.6077,10.651,10.5991,10.6424,62300.0
2009-06-08 11:20:00,12.3,12.3,12.27,12.28,194400.0,10.651,10.651,10.625,10.6337,194400.0
2009-06-08 11:30:00,12.28,12.29,12.25,12.29,82100.0,10.6337,10.6424,10.6077,10.6424,82100.0
2009-06-08 11:40:00,12.29,12.31,12.28,12.29,31800.0,10.6424,10.6597,10.6337,10.6424,31800.0
2009-06-08 11:50:00,12.29,12.33,12.27,12.33,198300.0,10.6424,10.677,10.625,10.677,198300.0
2009-06-08 12:00:00,12.33,12.34,12.29,12.29,250500.0,10.677,10.6857,10.6424,10.6424,250500.0
2009-06-08 12:10:00,12.29,12.29,12.23,12.24,120700.0,10.6424,10.6424,10.5904,10.5991,120700.0
2009-06-08 12:20:00,12.24,12.27,12.24,12.26,73000.0,10.5991,10.625,10.5991,10.6164,73000.0
2009-06-08 12:30:00,12.26,12.28,12.23,12.27,80300.0,10.6164,10.6337,10.5904,10.625,80300.0
2009-06-08 12:40:00,12.28,12.3,12.26,12.27,71900.0,10.6337,10.651,10.6164,10.625,71900.0
2009-06-08 12:50:00,12.27,12.29,12.26,12.28,48800.0,10.625,10.6424,10.6164,10.6337,48800.0
2009-06-08 13:00:00,12.28,12.32,12.28,12.31,22500.0,10.6337,10.6683,10.6337,10.6597,22500.0
2009-06-08 13:10:00,12.31,12.31,12.29,12.31,37700.0,10.6597,10.6597,10.6424,10.6597,37700.0
2009-06-08 13:20:00,12.31,12.31,12.3,12.3,84400.0,10.6597,10.6597,10.651,10.651,84400.0
2009-06-08 13:30:00,12.31,12.31,12.3,12.31,103800.0,10.6597,10.6597,10.651,10.6597,103800.0
2009-06-08 13:40:00,12.3,12.35,12.3,12.35,157600.0,10.651,10.6943,10.651,10.6943,157600.0
2009-06-08 13:50:00,12.35,12.35,12.34,12.35,108600.0,10.6943,10.6943,10.6857,10.6943,108600.0
2009-06-08 14:00:00,12.35,12.35,12.34,12.34,125200.0,10.6943,10.6943,10.6857,10.6857,125200.0
2009-06-08 14:10:00,12.34,12.34,12.32,12.32,83000.0,10.6857,10.6857,10.6683,10.6683,83000.0
2009-06-08 14:20:00,12.32,12.33,12.28,12.33,376600.0,10.6683,10.677,10.6337,10.677,376600.0
2009-06-08 14:30:00,12.33,12.35,12.32,12.34,306600.0,10.677,10.6943,10.6683,10.6857,306600.0
2009-06-08 14:40:00,12.33,12.35,12.31,12.35,220600.0,10.677,10.6943,10.6597,10.6943,220600.0
2009-06-08 14:50:00,12.36,12.38,12.35,12.38,149100.0,10.703,10.7203,10.6943,10.7203,149100.0
2009-06-08 15:00:00,12.38,12.4,12.34,12.37,89700.0,10.7203,10.7376,10.6857,10.7116,89700.0
2009-06-08 15:10:00,12.37,12.4,12.35,12.39,114200.0,10.7116,10.7376,10.6943,10.729,114200.0
2009-06-08 15:20:00,12.4,12.49,12.4,12.43,327100.0,10.7376,10.8155,10.7376,10.7636,327100.0
2009-06-08 15:30:00,12.43,12.52,12.43,12.44,183100.0,10.7636,10.8415,10.7636,10.7722,183100.0
2009-06-08 15:40:00,12.44,12.45,12.4,12.41,214500.0,10.7722,10.7809,10.7376,10.7463,214500.0
2009-06-08 15:50:00,12.42,12.43,12.38,12.4,564200.0,10.7549,10.7636,10.7203,10.7376,564200.0
2009-06-09 09:30:00,12.38,12.48,12.37,12.45,92200.0,10.7203,10.8069,10.7116,10.7809,92200.0
2009-06-09 09:40:00,12.45,12.6,12.41,12.55,503100.0,10.7809,10.9108,10.7463,10.8675,503100.0
2009-06-09 09:50:00,12.55,12.59,12.48,12.52,447500.0,10.8675,10.9021,10.8069,10.8415,447500.0
2009-06-09 10:00:00,12.52,12.57,12.45,12.5,274200.0,10.8415,10.8848,10.7809,10.8242,274200.0
2009-06-09 10:10:00,12.5,12.52,12.44,12.48,167900.0,10.8242,10.8415,10.7722,10.8069,167900.0
2009-06-09 10:20:00,12.47,12.48,12.44,12.47,129100.0,10.7982,10.8069,10.7722,10.7982,129100.0
2009-06-09 10:30:00,12.47,12.5,12.46,12.48,59000.0,10.7982,10.8242,10.7896,10.8069,59000.0
2009-06-09 10:40:00,12.49,12.52,12.48,12.48,87800.0,10.8155,10.8415,10.8069,10.8069,87800.0
2009-06-09 10:50:00,12.47,12.49,12.47,12.49,142300.0,10.7982,10.8155,10.7982,10.8155,142300.0
2009-06-09 11:00:00,12.49,12.56,12.46,12.54,201500.0,10.8155,10.8762,10.7896,10.8588,201500.0
2009-06-09 11:10:00,12.54,12.54,12.5,12.51,162300.0,10.8588,10.8588,10.8242,10.8329,162300.0
2009-06-09 11:20:00,12.51,12.51,12.49,12.49,41000.0,10.8329,10.8329,10.8155,10.8155,41000.0
2009-06-09 11:30:00,12.48,12.52,12.48,12.5,44600.0,10.8069,10.8415,10.8069,10.8242,44600.0
2009-06-09 11:40:00,12.51,12.51,12.5,12.5,1100.0,10.8329,10.8329,10.8242,10.8242,1100.0
2009-06-09 11:50:00,12.5,12.51,12.49,12.5,86200.0,10.8242,10.8329,10.8155,10.8242,86200.0
2009-06-09 12:00:00,12.5,12.51,12.49,12.51,118400.0,10.8242,10.8329,10.8155,10.8329,118400.0
2009-06-09 12:10:00,12.51,12.51,12.49,12.5,35800.0,10.8329,10.8329,10.8155,10.8242,35800.0
2009-06-09 12:20:00,12.49,12.56,12.49,12.55,50800.0,10.8155,10.8762,10.8155,10.8675,50800.0
2009-06-09 12:30:00,12.56,12.56,12.54,12.55,56200.0,10.8762,10.8762,10.8588,10.8675,56200.0
2009-06-09 12:40:00,12.54,12.57,12.53,12.57,356700.0,10.8588,10.8848,10.8502,10.8848,356700.0
2009-06-09 12:50:00,12.58,12.58,12.56,12.57,33700.0,10.8935,10.8935,10.8762,10.8848,33700.0
2009-06-09 13:00:00,12.56,12.59,12.55,12.56,37800.0,10.8762,10.9021,10.8675,10.8762,37800.0
2009-06-09 13:10:00,12.56,12.64,12.52,12.62,1244700.0,10.8762,10.9454,10.8415,10.9281,1244700.0
2009-06-09 13:20:00,12.62,12.65,12.61,12.64,86400.0,10.9281,10.9541,10.9195,10.9454,86400.0
2009-06-09 13:30:00,12.65,12.66,12.62,12.66,347700.0,10.9541,10.9628,10.9281,10.9628,347700.0
2009-06-09 13:40:00,12.67,12.69,12.66,12.66,335500.0,10.9714,10.9887,10.9628,10.9628,335500.0
2009-06-09 13:50:00,12.67,12.72,12.66,12.7,148900.0,10.9714,11.0147,10.9628,10.9974,148900.0
2009-06-09 14:00:00,12.71,12.71,12.69,12.7,95200.0,11.0061,11.0061,10.9887,10.9974,95200.0
2009-06-09 14:10:00,12.7,12.72,12.69,12.72,32800.0,10.9974,11.0147,10.9887,11.0147,32800.0
2009-06-09 14:20:00,12.71,12.72,12.68,12.72,141100.0,11.0061,11.0147,10.9801,11.0147,141100.0
2009-06-09 14:30:00,12.72,12.73,12.7,12.71,132100.0,11.0147,11.0234,10.9974,11.0061,132100.0
2009-06-09 14:40:00,12.71,12.73,12.66,12.67,114500.0,11.0061,11.0234,10.9628,10.9714,114500.0
2009-06-09 14:50:00,12.68,12.71,12.67,12.69,220500.0,10.9801,11.0061,10.9714,10.9887,220500.0
2009-06-09 15:00:00,12.7,12.72,12.66,12.66,107500.0,10.9974,11.0147,10.9628,10.9628,107500.0
2009-06-09 15:10:00,12.66,12.67,12.62,12.64,69700.0,10.9628,10.9714,10.9281,10.9454,69700.0
2009-06-09 15:20:00,12.65,12.65,12.62,12.63,44800.0,10.9541,10.9541,10.9281,10.9368,44800.0
2009-06-09 15:30:00,12.63,12.66,12.61,12.65,134300.0,10.9368,10.9628,10.9195,10.9541,134300.0
2009-06-09 15:40:00,12.64,12.65,12.59,12.61,111100.0,10.9454,10.9541,10.9021,10.9195,111100.0
2009-06-09 15:50:00,12.61,12.64,12.6,12.62,367000.0,10.9195,10.9454,10.9108,10.9281,367000.0
2009-06-10 09:30:00,12.7,12.81,12.68,12.69,476700.0,10.9974,11.0926,10.9801,10.9887,476700.0
2009-06-10 09:40:00,12.69,12.69,12.53,12.53,113800.0,10.9887,10.9887,10.8502,10.8502,113800.0
2009-06-10 09:50:00,12.53,12.59,12.51,12.59,94000.0,10.8502,10.9021,10.8329,10.9021,94000.0
2009-06-10 10:00:00,12.59,12.59,12.41,12.51,277400.0,10.9021,10.9021,10.7463,10.8329,277400.0
2009-06-10 10:10:00,12.52,12.54,12.4,12.44,192100.0,10.8415,10.8588,10.7376,10.7722,192100.0
2009-06-10 10:20:00,12.45,12.5,12.44,12.49,37100.0,10.7809,10.8242,10.7722,10.8155,37100.0
2009-06-10 10:30:00,12.48,12.5,12.43,12.44,173300.0,10.8069,10.8242,10.7636,10.7722,173300.0
2009-06-10 10:40:00,12.44,12.46,12.34,12.35,705200.0,10.7722,10.7896,10.6857,10.6943,705200.0
2009-06-10 10:50:00,12.35,12.4,12.33,12.39,337800.0,10.6943,10.7376,10.677,10.729,337800.0
2009-06-10 11:00:00,12.39,12.45,12.35,12.44,355500.0,10.729,10.7809,10.6943,10.7722,355500.0
2009-06-10 11:10:00,12.42,12.45,12.38,12.41,70400.0,10.7549,10.7809,10.7203,10.7463,70400.0
2009-06-10 11:20:00,12.41,12.44,12.41,12.44,17200.0,10.7463,10.7722,10.7463,10.7722,17200.0
2009-06-10 11:30:00,12.44,12.46,12.44,12.45,88200.0,10.7722,10.7896,10.7722,10.7809,88200.0
2009-06-10 11:40:00,12.45,12.45,12.43,12.43,27500.0,10.7809,10.7809,10.7636,10.7636,27500.0
2009-06-10 11:50:00,12.44,12.44,12.42,12.42,10600.0,10.7722,10.7722,10.7549,10.7549,10600.0
2009-06-10 12:00:00,12.42,12.44,12.42,12.43,12200.0,10.7549,10.7722,10.7549,10.7636,12200.0
2009-06-10 12:10:00,12.43,12.47,12.42,12.45,17800.0,10.7636,10.7982,10.7549,10.7809,17800.0
2009-06-10 12:20:00,12.45,12.46,12.4,12.43,22400.0,10.7809,10.7896,10.7376,10.7636,22400.0
2009-06-10 12:30:00,12.42,12.45,12.41,12.45,29100.0,10.7549,10.7809,10.7463,10.7809,29100.0
2009-06-10 12:40:00,12.44,12.45,12.41,12.41,5100.0,10.7722,10.7809,10.7463,10.7463,5100.0
2009-06-10 12:50:00,12.42,12.44,12.41,12.43,32100.0,10.7549,10.7722,10.7463,10.7636,32100.0
2009-06-10 13:00:00,12.43,12.43,12.24,12.28,1838500.0,10.7636,10.7636,10.5991,10.6337,1838500.0
2009-06-10 13:10:00,12.29,12.32,12.28,12.28,286900.0,10.6424,10.6683,10.6337,10.6337,286900.0
2009-06-10 13:20:00,12.28,12.28,12.24,12.24,162700.0,10.6337,10.6337,10.5991,10.5991,162700.0
2009-06-10 13:30:00,12.24,12.25,12.2,12.24,303300.0,10.5991,10.6077,10.5644,10.5991,303300.0
2009-06-10 13:40:00,12.24,12.26,12.21,12.22,289700.0,10.5991,10.6164,10.5731,10.5817,289700.0
2009-06-10 13:50:00,12.22,12.26,12.21,12.25,122000.0,10.5817,10.6164,10.5731,10.6077,122000.0
2009-06-10 14:00:00,12.25,12.29,12.21,12.28,442100.0,10.6077,10.6424,10.5731,10.6337,442100.0
2009-06-10 14:10:00,12.29,12.34,12.29,12.32,81100.0,10.6424,10.6857,10.6424,10.6683,81100.0
2009-06-10 14:20:00,12.33,12.36,12.32,12.33,343500.0,10.677,10.703,10.6683,10.677,343500.0
2009-06-10 14:30:00,12.33,12.39,12.3,12.35,110000.0,10.677,10.729,10.651,10.6943,110000.0
2009-06-10 14:40:00,12.35,12.38,12.33,12.38,159300.0,10.6943,10.7203,10.677,10.7203,159300.0
2009-06-10 14:50:00,12.38,12.44,12.37,12.42,366100.0,10.7203,10.7722,10.7116,10.7549,366100.0
2009-06-10 15:00:00,12.42,12.42,12.34,12.35,53700.0,10.7549,10.7549,10.6857,10.6943,53700.0
2009-06-10 15:10:00,12.35,12.37,12.33,12.36,251300.0,10.6943,10.7116,10.677,10.703,251300.0
2009-06-10 15:20:00,12.35,12.4,12.35,12.35,209600.0,10.6943,10.7376,10.6943,10.6943,209600.0
2009-06-10 15:30:00,12.36,12.42,12.35,12.4,72800.0,10.703,10.7549,10.6943,10.7376,72800.0
2009-06-10 15:40:00,12.4,12.43,12.37,12.4,161500.0,10.7376,10.7636,10.7116,10.7376,161500.0
2009-06-10 15:50:00,12.4,12.43,12.37,12.43,370700.0,10.7376,10.7636,10.7116,10.7636,370700.0
2009-06-11 09:30:00,12.49,12.49,12.26,12.28,92600.0,10.8155,10.8155,10.6164,10.6337,92600.0
2009-06-11 09:40:00,12.28,12.41,12.25,12.36,168600.0,10.6337,10.7463,10.6077,10.703,168600.0
2009-06-11 09:50:00,12.36,12.36,12.26,12.28,332900.0,10.703,10.703,10.6164,10.6337,332900.0
2009-06-11 10:00:00,12.29,12.37,12.26,12.34,170800.0,10.6424,10.7116,10.6164,10.6857,170800.0
2009-06-11 10:10:00,12.34,12.4,12.33,12.38,202400.0,10.6857,10.7376,10.677,10.7203,202400.0
2009-06-11 10:20:00,12.38,12.39,12.32,12.34,418400.0,10.7203,10.729,10.6683,10.6857,418400.0
2009-06-11 10:30:00,12.34,12.35,12.28,12.29,36300.0,10.6857,10.6943,10.6337,10.6424,36300.0
2009-06-11 10:40:00,12.29,12.31,12.28,12.3,61000.0,10.6424,10.6597,10.6337,10.651,61000.0
2009-06-11 10:50:00,12.31,12.31,12.19,12.19,967800.0,10.6597,10.6597,10.5558,10.5558,967800.0
2009-06-11 11:00:00,12.18,12.19,12.1,12.15,683600.0,10.5471,10.5558,10.4778,10.5211,683600.0
2009-06-11 11:10:00,12.14,12.2,12.14,12.2,100400.0,10.5125,10.5644,10.5125,10.5644,100400.0
2009-06-11 11:20:00,12.2,12.22,12.18,12.22,347400.0,10.5644,10.5817,10.5471,10.5817,347400.0
2009-06-11 11:30:00,12.22,12.23,12.14,12.15,378900.0,10.5817,10.5904,10.5125,10.5211,378900.0
2009-06-11 11:40:00,12.14,12.17,12.14,12.15,71800.0,10.5125,10.5384,10.5125,10.5211,71800.0
2009-06-11 11:50:00,12.16,12.17,12.14,12.15,43300.0,10.5298,10.5384,10.5125,10.5211,43300.0
2009-06-11 12:00:00,12.15,12.17,12.12,12.12,59000.0,10.5211,10.5384,10.4951,10.4951,59000.0
2009-06-11 12:10:00,12.12,12.13,12.11,12.13,120700.0,10.4951,10.5038,10.4865,10.5038,120700.0
2009-06-11 12:20:00,12.14,12.17,12.14,12.15,218500.0,10.5125,10.5384,10.5125,10.5211,218500.0
2009-06-11 12:30:00,12.15,12.17,12.14,12.16,216300.0,10.5211,10.5384,10.5125,10.5298,216300.0
2009-06-11 12:40:00,12.16,12.18,12.11,12.15,818000.0,10.5298,10.5471,10.4865,10.5211,818000.0
2009-06-11 12:50:00,12.16,12.21,12.14,12.2,421000.0,10.5298,10.5731,10.5125,10.5644,421000.0
2009-06-11 13:00:00,12.2,12.29,12.19,12.2,635100.0,10.5644,10.6424,10.5558,10.5644,635100.0
2009-06-11 13:10:00,12.19,12.24,12.19,12.22,90100.0,10.5558,10.5991,10.5558,10.5817,90100.0
2009-06-11 13:20:00,12.22,12.3,12.22,12.3,496900.0,10.5817,10.651,10.5817,10.651,496900.0
2009-06-11 13:30:00,12.31,12.31,12.25,12.25,463800.0,10.6597,10.6597,10.6077,10.6077,463800.0
2009-06-11 13:40:00,12.25,12.27,12.23,12.24,146200.0,10.6077,10.625,10.5904,10.5991,146200.0
2009-06-11 13:50:00,12.24,12.24,12.19,12.21,394500.0,10.5991,10.5991,10.5558,10.5731,394500.0
2009-06-11 14:00:00,12.22,12.22,12.18,12.19,87600.0,10.5817,10.5817,10.5471,10.5558,87600.0
2009-06-11 14:10:00,12.19,12.23,12.19,12.21,80800.0,10.5558,10.5904,10.5558,10.5731,80800.0
2009-06-11 14:20:00,12.21,12.22,12.19,12.2,95500.0,10.5731,10.5817,10.5558,10.5644,95500.0
2009-06-11 14:30:00,12.21,12.23,12.16,12.18,128600.0,10.5731,10.5904,10.5298,10.5471,128600.0
2009-06-11 14:40:00,12.18,12.2,12.16,12.18,115100.0,10.5471,10.5644,10.5298,10.5471,115100.0
2009-06-11 14:50:00,12.18,12.21,12.16,12.2,85600.0,10.5471,10.5731,10.5298,10.5644,85600.0
2009-06-11 15:00:00,12.19,12.21,12.16,12.2,88600.0,10.5558,10.5731,10.5298,10.5644,88600.0
2009-06-11 15:10:00,12.19,12.21,12.17,12.18,85400.0,10.5558,10.5731,10.5384,10.5471,85400.0
2009-06-11 15:20:00,12.18,12.19,12.15,12.15,77200.0,10.5471,10.5558,10.5211,10.5211,77200.0
2009-06-11 15:30:00,12.15,12.18,12.11,12.16,139200.0,10.5211,10.5471,10.4865,10.5298,139200.0
2009-06-11 15:40:00,12.16,12.18,12.13,12.14,611000.0,10.5298,10.5471,10.5038,10.5125,611000.0
2009-06-11 15:50:00,12.15,12.15,12.09,12.13,845400.0,10.5211,10.5211,10.4692,10.5038,845400.0
2009-06-12 09:30:00,12.09,12.1,11.96,12.01,236400.0,10.4692,10.4778,10.3566,10.3999,236400.0
2009-06-12 09:40:00,12.01,12.01,11.95,11.97,101800.0,10.3999,10.3999,10.3479,10.3653,101800.0
2009-06-12 09:50:00,11.97,11.97,11.89,11.9,212400.0,10.3653,10.3653,10.296,10.3046,212400.0
2009-06-12 10:00:00,11.9,11.9,11.87,11.89,95700.0,10.3046,10.3046,10.2787,10.296,95700.0
2009-06-12 10:10:00,11.89,11.94,11.88,11.93,214200.0,10.296,10.3393,10.2873,10.3306,214200.0
2009-06-12 10:20:00,11.94,11.96,11.91,11.93,115900.0,10.3393,10.3566,10.3133,10.3306,115900.0
2009-06-12 10:30:00,11.92,11.94,11.91,11.93,93300.0,10.322,10.3393,10.3133,10.3306,93300.0
2009-06-12 10:40:00,11.93,11.96,11.92,11.94,76700.0,10.3306,10.3566,10.322,10.3393,76700.0
2009-06-12 10:50:00,11.94,11.95,11.92,11.93,81600.0,10.3393,10.3479,10.322,10.3306,81600.0
2009-06-12 11:00:00,11.93,11.93,11.89,11.9,60700.0,10.3306,10.3306,10.296,10.3046,60700.0
2009-06-12 11:10:00,11.9,11.92,11.89,11.92,197800.0,10.3046,10.322,10.296,10.322,197800.0
2009-06-12 11:20:00,11.92,11.94,11.92,11.93,56600.0,10.322,10.3393,10.322,10.3306,56600.0
2009-06-12 11:30:00,11.94,11.94,11.93,11.93,18100.0,10.3393,10.3393,10.3306,10.3306,18100.0
2009-06-12 11:40:00,11.93,11.93,11.89,11.91,39500.0,10.3306,10.3306,10.296,10.3133,39500.0
2009-06-12 11:50:00,11.91,11.91,11.89,11.89,12300.0,10.3133,10.3133,10.296,10.296,12300.0
2009-06-12 12:00:00,11.9,11.91,11.89,11.89,19900.0,10.3046,10.3133,10.296,10.296,19900.0
2009-06-12 12:10:00,11.9,11.91,11.89,11.91,7600.0,10.3046,10.3133,10.296,10.3133,7600.0
2009-06-12 12:20:00,11.91,11.91,11.89,11.9,10200.0,10.3133,10.3133,10.296,10.3046,10200.0
2009-06-12 12:30:00,11.9,11.9,11.86,11.88,25600.0,10.3046,10.3046,10.27,10.2873,25600.0
2009-06-12 12:40:00,11.88,11.88,11.87,11.87,17800.0,10.2873,10.2873,10.2787,10.2787,17800.0
2009-06-12 12:50:00,11.88,11.9,11.85,11.89,36900.0,10.2873,10.3046,10.2613,10.296,36900.0
2009-06-12 13:00:00,11.9,11.91,11.85,11.86,80500.0,10.3046,10.3133,10.2613,10.27,80500.0
2009-06-12 13:10:00,11.86,11.88,11.86,11.87,43900.0,10.27,10.2873,10.27,10.2787,43900.0
2009-06-12 13:20:00,11.87,11.88,11.85,11.85,130900.0,10.2787,10.2873,10.2613,10.2613,130900.0
2009-06-12 13:30:00,11.86,11.87,11.85,11.87,15600.0,10.27,10.2787,10.2613,10.2787,15600.0
2009-06-12 13:40:00,11.87,11.89,11.86,11.89,15700.0,10.2787,10.296,10.27,10.296,15700.0
2009-06-12 13:50:00,11.88,11.92,11.88,11.92,22100.0,10.2873,10.322,10.2873,10.322,22100.0
2009-06-12 14:00:00,11.92,11.92,11.89,11.91,22600.0,10.322,10.322,10.296,10.3133,22600.0
2009-06-12 14:10:00,11.91,11.92,11.91,11.91,24500.0,10.3133,10.322,10.3133,10.3133,24500.0
2009-06-12 14:20:00,11.92,11.93,11.9,11.91,27300.0,10.322,10.3306,10.3046,10.3133,27300.0
2009-06-12 14:30:00,11.92,11.94,11.91,11.94,36800.0,10.322,10.3393,10.3133,10.3393,36800.0
2009-06-12 14:40:00,11.94,12.02,11.94,11.97,83000.0,10.3393,10.4086,10.3393,10.3653,83000.0
2009-06-12 14:50:00,11.98,11.98,11.96,11.98,13400.0,10.3739,10.3739,10.3566,10.3739,13400.0
2009-06-12 15:00:00,11.98,12.02,11.98,12.01,26600.0,10.3739,10.4086,10.3739,10.3999,26600.0
2009-06-12 15:10:00,12.01,12.04,12.01,12.03,53900.0,10.3999,10.4259,10.3999,10.4172,53900.0
2009-06-12 15:20:00,12.03,12.04,12.02,12.04,201300.0,10.4172,10.4259,10.4086,10.4259,201300.0
2009-06-12 15:30:00,12.04,12.04,12.0,12.01,269600.0,10.4259,10.4259,10.3912,10.3999,269600.0
2009-06-12 15:40:00,12.0,12.03,12.0,12.01,76800.0,10.3912,10.4172,10.3912,10.3999,76800.0
2009-06-12 15:50:00,12.01,12.09,12.01,12.09,505400.0,10.3999,10.4692,10.3999,10.4692,505400.0
2009-06-15 09:30:00,11.87,11.9,11.81,11.89,295900.0,10.2787,10.3046,10.2267,10.296,295900.0
2009-06-15 09:40:00,11.89,11.9,11.75,11.76,413400.0,10.296,10.3046,10.1748,10.1834,413400.0
2009-06-15 09:50:00,11.76,11.83,11.73,11.83,135900.0,10.1834,10.244,10.1574,10.244,135900.0
2009-06-15 10:00:00,11.82,11.82,11.78,11.81,79500.0,10.2354,10.2354,10.2007,10.2267,79500.0
2009-06-15 10:10:00,11.82,11.85,11.81,11.85,379900.0,10.2354,10.2613,10.2267,10.2613,379900.0
2009-06-15 10:20:00,11.84,11.87,11.83,11.86,48800.0,10.2527,10.2787,10.244,10.27,48800.0
2009-06-15 10:30:00,11.85,11.85,11.71,11.73,117000.0,10.2613,10.2613,10.1401,10.1574,117000.0
2009-06-15 10:40:00,11.73,11.74,11.7,11.74,126000.0,10.1574,10.1661,10.1315,10.1661,126000.0
2009-06-15 10:50:00,11.73,11.79,11.73,11.76,37300.0,10.1574,10.2094,10.1574,10.1834,37300.0
2009-06-15 11:00:00,11.75,11.76,11.71,11.71,102600.0,10.1748,10.1834,10.1401,10.1401,102600.0
2009-06-15 11:10:00,11.71,11.73,11.7,11.72,39200.0,10.1401,10.1574,10.1315,10.1488,39200.0
2009-06-15 11:20:00,11.72,11.73,11.7,11.72,74400.0,10.1488,10.1574,10.1315,10.1488,74400.0
2009-06-15 11:30:00,11.73,11.74,11.72,11.73,58200.0,10.1574,10.1661,10.1488,10.1574,58200.0
2009-06-15 11:40:00,11.74,11.76,11.73,11.75,95800.0,10.1661,10.1834,10.1574,10.1748,95800.0
2009-06-15 11:50:00,11.74,11.75,11.71,11.73,43000.0,10.1661,10.1748,10.1401,10.1574,43000.0
2009-06-15 12:00:00,11.73,11.73,11.7,11.71,29300.0,10.1574,10.1574,10.1315,10.1401,29300.0
2009-06-15 12:10:00,11.72,11.72,11.69,11.7,78600.0,10.1488,10.1488,10.1228,10.1315,78600.0
2009-06-15 12:20:00,11.71,11.71,11.69,11.69,35100.0,10.1401,10.1401,10.1228,10.1228,35100.0
2009-06-15 12:30:00,11.69,11.72,11.69,11.71,406600.0,10.1228,10.1488,10.1228,10.1401,406600.0
2009-06-15 12:40:00,11.71,11.71,11.69,11.7,48000.0,10.1401,10.1401,10.1228,10.1315,48000.0
2009-06-15 12:50:00,11.7,11.7,11.67,11.69,367900.0,10.1315,10.1315,10.1055,10.1228,367900.0
2009-06-15 13:00:00,11.69,11.7,11.66,11.69,289100.0,10.1228,10.1315,10.0968,10.1228,289100.0
2009-06-15 13:10:00,11.69,11.73,11.68,11.7,200000.0,10.1228,10.1574,10.1141,10.1315,200000.0
2009-06-15 13:20:00,11.69,11.7,11.67,11.68,27600.0,10.1228,10.1315,10.1055,10.1141,27600.0
2009-06-15 13:30:00,11.68,11.68,11.65,11.66,67900.0,10.1141,10.1141,10.0882,10.0968,67900.0
2009-06-15 13:40:00,11.67,11.68,11.66,11.68,29300.0,10.1055,10.1141,10.0968,10.1141,29300.0
2009-06-15 13:50:00,11.68,11.68,11.65,11.66,17500.0,10.1141,10.1141,10.0882,10.0968,17500.0
2009-06-15 14:00:00,11.65,11.68,11.64,11.67,33600.0,10.0882,10.1141,10.0795,10.1055,33600.0
2009-06-15 14:10:00,11.66,11.67,11.64,11.65,43300.0,10.0968,10.1055,10.0795,10.0882,43300.0
2009-06-15 14:20:00,11.65,11.67,11.64,11.67,90400.0,10.0882,10.1055,10.0795,10.1055,90400.0
2009-06-15 14:30:00,11.66,11.66,11.63,11.64,35100.0,10.0968,10.0968,10.0708,10.0795,35100.0
2009-06-15 14:40:00,11.64,11.64,11.62,11.63,214200.0,10.0795,10.0795,10.0622,10.0708,214200.0
2009-06-15 14:50:00,11.63,11.64,11.62,11.64,64500.0,10.0708,10.0795,10.0622,10.0795,64500.0
2009-06-15 15:00:00,11.64,11.65,11.63,11.65,120900.0,10.0795,10.0882,10.0708,10.0882,120900.0
2009-06-15 15:10:00,11.65,11.69,11.65,11.69,95500.0,10.0882,10.1228,10.0882,10.1228,95500.0
2009-06-15 15:20:00,11.69,11.71,11.68,11.7,58700.0,10.1228,10.1401,10.1141,10.1315,58700.0
2009-06-15 15:30:00,11.7,11.74,11.69,11.73,95300.0,10.1315,10.1661,10.1228,10.1574,95300.0
2009-06-15 15:40:00,11.73,11.75,11.71,11.74,291000.0,10.1574,10.1748,10.1401,10.1661,291000.0
2009-06-15 15:50:00,11.74,11.77,11.71,11.77,697400.0,10.1661,10.1921,10.1401,10.1921,697400.0
2009-06-16 09:30:00,11.92,11.95,11.83,11.93,365900.0,10.322,10.3479,10.244,10.3306,365900.0
2009-06-16 09:40:00,11.93,12.01,11.92,12.01,454100.0,10.3306,10.3999,10.322,10.3999,454100.0
2009-06-16 09:50:00,12.02,12.03,11.9,11.9,431500.0,10.4086,10.4172,10.3046,10.3046,431500.0
2009-06-16 10:00:00,11.9,11.95,11.87,11.91,467000.0,10.3046,10.3479,10.2787,10.3133,467000.0
2009-06-16 10:10:00,11.92,11.95,11.86,11.87,113400.0,10.322,10.3479,10.27,10.2787,113400.0
2009-06-16 10:20:00,11.86,11.9,11.86,11.87,63100.0,10.27,10.3046,10.27,10.2787,63100.0
2009-06-16 10:30:00,11.87,11.89,11.84,11.88,115300.0,10.2787,10.296,10.2527,10.2873,115300.0
2009-06-16 10:40:00,11.89,11.9,11.86,11.86,43800.0,10.296,10.3046,10.27,10.27,43800.0
2009-06-16 10:50:00,11.84,11.85,11.82,11.83,130200.0,10.2527,10.2613,10.2354,10.244,130200.0
2009-06-16 11:00:00,11.83,11.88,11.82,11.86,92800.0,10.244,10.2873,10.2354,10.27,92800.0
2009-06-16 11:10:00,11.87,11.88,11.86,11.88,16100.0,10.2787,10.2873,10.27,10.2873,16100.0
2009-06-16 11:20:00,11.88,11.88,11.83,11.85,30500.0,10.2873,10.2873,10.244,10.2613,30500.0
2009-06-16 11:30:00,11.85,11.85,11.8,11.81,144600.0,10.2613,10.2613,10.218,10.2267,144600.0
2009-06-16 11:40:00,11.81,11.81,11.77,11.77,84000.0,10.2267,10.2267,10.1921,10.1921,84000.0
2009-06-16 11:50:00,11.77,11.78,11.74,11.74,55800.0,10.1921,10.2007,10.1661,10.1661,55800.0
2009-06-16 12:00:00,11.74,11.75,11.69,11.69,222200.0,10.1661,10.1748,10.1228,10.1228,222200.0
2009-06-16 12:10:00,11.69,11.7,11.66,11.67,159100.0,10.1228,10.1315,10.0968,10.1055,159100.0
2009-06-16 12:20:00,11.66,11.66,11.64,11.65,311800.0,10.0968,10.0968,10.0795,10.0882,311800.0
2009-06-16 12:30:00,11.66,11.66,11.57,11.57,185900.0,10.0968,10.0968,10.0189,10.0189,185900.0
2009-06-16 12:40:00,11.57,11.58,11.51,11.51,280300.0,10.0189,10.0275,9.9669,9.9669,280300.0
2009-06-16 12:50:00,11.52,11.56,11.51,11.55,365800.0,9.9756,10.0102,9.9669,10.0016,365800.0
2009-06-16 13:00:00,11.55,11.55,11.52,11.54,101300.0,10.0016,10.0016,9.9756,9.9929,101300.0
2009-06-16 13:10:00,11.55,11.57,11.53,11.56,96000.0,10.0016,10.0189,9.9842,10.0102,96000.0
2009-06-16 13:20:00,11.56,11.56,11.52,11.56,113100.0,10.0102,10.0102,9.9756,10.0102,113100.0
2009-06-16 13:30:00,11.56,11.56,11.51,11.51,30700.0,10.0102,10.0102,9.9669,9.9669,30700.0
2009-06-16 13:40:00,11.52,11.59,11.51,11.59,357700.0,9.9756,10.0362,9.9669,10.0362,357700.0
2009-06-16 13:50:00,11.59,11.6,11.56,11.57,179700.0,10.0362,10.0449,10.0102,10.0189,179700.0
2009-06-16 14:00:00,11.57,11.57,11.47,11.48,385100.0,10.0189,10.0189,9.9323,9.9409,385100.0
2009-06-16 14:10:00,11.48,11.54,11.47,11.53,449100.0,9.9409,9.9929,9.9323,9.9842,449100.0
2009-06-16 14:20:00,11.53,11.55,11.51,11.52,73900.0,9.9842,10.0016,9.9669,9.9756,73900.0
2009-06-16 14:30:00,11.51,11.57,11.5,11.56,83600.0,9.9669,10.0189,9.9583,10.0102,83600.0
2009-06-16 14:40:00,11.55,11.55,11.53,11.54,52500.0,10.0016,10.0016,9.9842,9.9929,52500.0
2009-06-16 14:50:00,11.54,11.57,11.53,11.56,43900.0,9.9929,10.0189,9.9842,10.0102,43900.0
2009-06-16 15:00:00,11.56,11.58,11.52,11.53,59400.0,10.0102,10.0275,9.9756,9.9842,59400.0
2009-06-16 15:10:00,11.53,11.61,11.52,11.61,659000.0,9.9842,10.0535,9.9756,10.0535,659000.0
2009-06-16 15:20:00,11.61,11.61,11.54,11.56,97800.0,10.0535,10.0535,9.9929,10.0102,97800.0
2009-06-16 15:30:00,11.57,11.6,11.55,11.58,200300.0,10.0189,10.0449,10.0016,10.0275,200300.0
2009-06-16 15:40:00,11.58,11.61,11.57,11.58,216300.0,10.0275,10.0535,10.0189,10.0275,216300.0
2009-06-16 15:50:00,11.57,11.57,11.52,11.54,426100.0,10.0189,10.0189,9.9756,9.9929,426100.0
2009-06-17 09:30:00,11.51,11.61,11.41,11.43,185600.0,9.9669,10.0535,9.8803,9.8977,185600.0
2009-06-17 09:40:00,11.43,11.43,11.3,11.3,257300.0,9.8977,9.8977,9.7851,9.7851,257300.0
2009-06-17 09:50:00,11.29,11.31,11.26,11.3,125700.0,9.7764,9.7937,9.7504,9.7851,125700.0
2009-06-17 10:00:00,11.29,11.46,11.28,11.45,132700.0,9.7764,9.9236,9.7678,9.915,132700.0
2009-06-17 10:10:00,11.45,11.46,11.39,11.39,131000.0,9.915,9.9236,9.863,9.863,131000.0
2009-06-17 10:20:00,11.4,11.4,11.3,11.32,483100.0,9.8717,9.8717,9.7851,9.8024,483100.0
2009-06-17 10:30:00,11.32,11.32,11.27,11.28,208900.0,9.8024,9.8024,9.7591,9.7678,208900.0
2009-06-17 10:40:00,11.28,11.33,11.28,11.32,145500.0,9.7678,9.8111,9.7678,9.8024,145500.0
2009-06-17 10:50:00,11.33,11.44,11.32,11.4,386600.0,9.8111,9.9063,9.8024,9.8717,386600.0
2009-06-17 11:00:00,11.4,11.47,11.4,11.45,107700.0,9.8717,9.9323,9.8717,9.915,107700.0
2009-06-17 11:10:00,11.44,11.53,11.42,11.53,490400.0,9.9063,9.9842,9.889,9.9842,490400.0
2009-06-17 11:20:00,11.53,11.62,11.52,11.6,202700.0,9.9842,10.0622,9.9756,10.0449,202700.0
2009-06-17 11:30:00,11.6,11.64,11.59,11.62,247400.0,10.0449,10.0795,10.0362,10.0622,247400.0
2009-06-17 11:40:00,11.62,11.65,11.61,11.62,319700.0,10.0622,10.0882,10.0535,10.0622,319700.0
2009-06-17 11:50:00,11.61,11.65,11.58,11.65,387500.0,10.0535,10.0882,10.0275,10.0882,387500.0
2009-06-17 12:00:00,11.66,11.75,11.66,11.74,766200.0,10.0968,10.1748,10.0968,10.1661,766200.0
2009-06-17 12:10:00,11.73,11.75,11.7,11.7,120100.0,10.1574,10.1748,10.1315,10.1315,120100.0
2009-06-17 12:20:00,11.71,11.78,11.71,11.72,138900.0,10.1401,10.2007,10.1401,10.1488,138900.0
2009-06-17 12:30:00,11.72,11.74,11.69,11.73,59000.0,10.1488,10.1661,10.1228,10.1574,59000.0
2009-06-17 12:40:00,11.73,11.75,11.7,11.73,52700.0,10.1574,10.1748,10.1315,10.1574,52700.0
2009-06-17 12:50:00,11.72,11.73,11.68,11.7,34000.0,10.1488,10.1574,10.1141,10.1315,34000.0
2009-06-17 13:00:00,11.7,11.71,11.68,11.7,37500.0,10.1315,10.1401,10.1141,10.1315,37500.0
2009-06-17 13:10:00,11.71,11.72,11.68,11.69,68900.0,10.1401,10.1488,10.1141,10.1228,68900.0
2009-06-17 13:20:00,11.69,11.74,11.69,11.74,44300.0,10.1228,10.1661,10.1228,10.1661,44300.0
2009-06-17 13:30:00,11.75,11.8,11.74,11.79,50800.0,10.1748,10.218,10.1661,10.2094,50800.0
2009-06-17 13:40:00,11.79,11.84,11.79,11.82,192600.0,10.2094,10.2527,10.2094,10.2354,192600.0
2009-06-17 13:50:00,11.82,11.84,11.82,11.83,232200.0,10.2354,10.2527,10.2354,10.244,232200.0
2009-06-17 14:00:00,11.82,11.86,11.8,11.81,414700.0,10.2354,10.27,10.218,10.2267,414700.0
2009-06-17 14:10:00,11.8,11.82,11.8,11.81,60900.0,10.218,10.2354,10.218,10.2267,60900.0
2009-06-17 14:20:00,11.81,11.83,11.8,11.82,35500.0,10.2267,10.244,10.218,10.2354,35500.0
2009-06-17 14:30:00,11.83,11.84,11.78,11.78,76500.0,10.244,10.2527,10.2007,10.2007,76500.0
2009-06-17 14:40:00,11.78,11.78,11.69,11.71,280600.0,10.2007,10.2007,10.1228,10.1401,280600.0
2009-06-17 14:50:00,11.71,11.72,11.68,11.71,203200.0,10.1401,10.1488,10.1141,10.1401,203200.0
2009-06-17 15:00:00,11.7,11.72,11.65,11.69,177800.0,10.1315,10.1488,10.0882,10.1228,177800.0
2009-06-17 15:10:00,11.69,11.7,11.67,11.7,67700.0,10.1228,10.1315,10.1055,10.1315,67700.0
2009-06-17 15:20:00,11.7,11.72,11.65,11.65,176500.0,10.1315,10.1488,10.0882,10.0882,176500.0
2009-06-17 15:30:00,11.65,11.67,11.64,11.66,361700.0,10.0882,10.1055,10.0795,10.0968,361700.0
2009-06-17 15:40:00,11.66,11.73,11.64,11.73,413200.0,10.0968,10.1574,10.0795,10.1574,413200.0
2009-06-17 15:50:00,11.73,11.73,11.66,11.68,442300.0,10.1574,10.1574,10.0968,10.1141,442300.0
2009-06-18 09:30:00,11.67,11.7,11.41,11.42,112900.0,10.1055,10.1315,9.8803,9.889,112900.0
2009-06-18 09:40:00,11.42,11.5,11.4,11.46,191500.0,9.889,9.9583,9.8717,9.9236,191500.0
2009-06-18 09:50:00,11.45,11.6,11.4,11.55,184600.0,9.915,10.0449,9.8717,10.0016,184600.0
2009-06-18 10:00:00,11.58,11.6,11.49,11.5,228400.0,10.0275,10.0449,9.9496,9.9583,228400.0
2009-06-18 10:10:00,11.51,11.57,11.51,11.52,101800.0,9.9669,10.0189,9.9669,9.9756,101800.0
2009-06-18 10:20:00,11.52,11.53,11.48,11.49,127900.0,9.9756,9.9842,9.9409,9.9496,127900.0
2009-06-18 10:30:00,11.49,11.5,11.45,11.45,46600.0,9.9496,9.9583,9.915,9.915,46600.0
2009-06-18 10:40:00,11.45,11.45,11.4,11.41,159500.0,9.915,9.915,9.8717,9.8803,159500.0
2009-06-18 10:50:00,11.41,11.41,11.37,11.4,113400.0,9.8803,9.8803,9.8457,9.8717,113400.0
2009-06-18 11:00:00,11.41,11.44,11.4,11.42,42100.0,9.8803,9.9063,9.8717,9.889,42100.0
2009-06-18 11:10:00,11.42,11.42,11.4,11.42,60200.0,9.889,9.889,9.8717,9.889,60200.0
2009-06-18 11:20:00,11.42,11.43,11.41,11.41,41000.0,9.889,9.8977,9.8803,9.8803,41000.0
2009-06-18 11:30:00,11.4,11.4,11.38,11.39,48200.0,9.8717,9.8717,9.8544,9.863,48200.0
2009-06-18 11:40:00,11.38,11.4,11.37,11.39,61700.0,9.8544,9.8717,9.8457,9.863,61700.0
2009-06-18 11:50:00,11.39,11.44,11.38,11.44,26400.0,9.863,9.9063,9.8544,9.9063,26400.0
2009-06-18 12:00:00,11.44,11.44,11.42,11.43,21700.0,9.9063,9.9063,9.889,9.8977,21700.0
2009-06-18 12:10:00,11.43,11.45,11.43,11.44,14100.0,9.8977,9.915,9.8977,9.9063,14100.0
2009-06-18 12:20:00,11.44,11.44,11.41,11.43,36200.0,9.9063,9.9063,9.8803,9.8977,36200.0
2009-06-18 12:30:00,11.43,11.44,11.43,11.44,23500.0,9.8977,9.9063,9.8977,9.9063,23500.0
2009-06-18 12:40:00,11.44,11.44,11.41,11.43,1008800.0,9.9063,9.9063,9.8803,9.8977,1008800.0
2009-06-18 12:50:00,11.43,11.44,11.42,11.43,88300.0,9.8977,9.9063,9.889,9.8977,88300.0
2009-06-18 13:00:00,11.44,11.49,11.44,11.48,65600.0,9.9063,9.9496,9.9063,9.9409,65600.0
2009-06-18 13:10:00,11.48,11.48,11.42,11.43,78800.0,9.9409,9.9409,9.889,9.8977,78800.0
2009-06-18 13:20:00,11.43,11.45,11.43,11.44,24600.0,9.8977,9.915,9.8977,9.9063,24600.0
2009-06-18 13:30:00,11.45,11.46,11.42,11.42,69400.0,9.915,9.9236,9.889,9.889,69400.0
2009-06-18 13:40:00,11.42,11.44,11.42,11.42,43300.0,9.889,9.9063,9.889,9.889,43300.0
2009-06-18 13:50:00,11.43,11.43,11.39,11.39,67400.0,9.8977,9.8977,9.863,9.863,67400.0
2009-06-18 14:00:00,11.39,11.41,11.39,11.4,99500.0,9.863,9.8803,9.863,9.8717,99500.0
2009-06-18 14:10:00,11.41,11.43,11.38,11.42,280500.0,9.8803,9.8977,9.8544,9.889,280500.0
2009-06-18 14:20:00,11.43,11.43,11.4,11.42,42200.0,9.8977,9.8977,9.8717,9.889,42200.0
2009-06-18 14:30:00,11.42,11.44,11.4,11.42,69100.0,9.889,9.9063,9.8717,9.889,69100.0
2009-06-18 14:40:00,11.42,11.45,11.41,11.43,239700.0,9.889,9.915,9.8803,9.8977,239700.0
2009-06-18 14:50:00,11.43,11.44,11.41,11.44,298400.0,9.8977,9.9063,9.8803,9.9063,298400.0
2009-06-18 15:00:00,11.44,11.45,11.43,11.45,56900.0,9.9063,9.915,9.8977,9.915,56900.0
2009-06-18 15:10:00,11.46,11.47,11.44,11.45,68500.0,9.9236,9.9323,9.9063,9.915,68500.0
2009-06-18 15:20:00,11.45,11.46,11.4,11.4,633100.0,9.915,9.9236,9.8717,9.8717,633100.0
2009-06-18 15:30:00,11.41,11.42,11.39,11.4,546400.0,9.8803,9.889,9.863,9.8717,546400.0
2009-06-18 15:40:00,11.4,11.47,11.37,11.39,1071200.0,9.8717,9.9323,9.8457,9.863,1071200.0
2009-06-18 15:50:00,11.39,11.42,11.37,11.41,961600.0,9.863,9.889,9.8457,9.8803,961600.0
2009-06-19 09:30:00,11.47,11.55,11.31,11.53,145900.0,9.9666,10.0361,9.8276,10.0187,145900.0
2009-06-19 09:40:00,11.54,11.6,11.52,11.56,227000.0,10.0274,10.0795,10.01,10.0448,227000.0
2009-06-19 09:50:00,11.56,11.57,11.5,11.5,196200.0,10.0448,10.0535,9.9927,9.9927,196200.0
2009-06-19 10:00:00,11.51,11.51,11.48,11.5,94900.0,10.0013,10.0013,9.9753,9.9927,94900.0
2009-06-19 10:10:00,11.5,11.52,11.47,11.48,131100.0,9.9927,10.01,9.9666,9.9753,131100.0
2009-06-19 10:20:00,11.47,11.5,11.46,11.49,65300.0,9.9666,9.9927,9.9579,9.984,65300.0
2009-06-19 10:30:00,11.49,11.51,11.49,11.51,229300.0,9.984,10.0013,9.984,10.0013,229300.0
2009-06-19 10:40:00,11.5,11.52,11.48,11.51,227100.0,9.9927,10.01,9.9753,10.0013,227100.0
2009-06-19 10:50:00,11.51,11.55,11.51,11.55,101600.0,10.0013,10.0361,10.0013,10.0361,101600.0
2009-06-19 11:00:00,11.55,11.56,11.54,11.56,51300.0,10.0361,10.0448,10.0274,10.0448,51300.0
2009-06-19 11:10:00,11.56,11.57,11.55,11.55,165100.0,10.0448,10.0535,10.0361,10.0361,165100.0
2009-06-19 11:20:00,11.55,11.58,11.54,11.54,428400.0,10.0361,10.0622,10.0274,10.0274,428400.0
2009-06-19 11:30:00,11.54,11.57,11.53,11.57,70800.0,10.0274,10.0535,10.0187,10.0535,70800.0
2009-06-19 11:40:00,11.56,11.58,11.56,11.56,63000.0,10.0448,10.0622,10.0448,10.0448,63000.0
2009-06-19 11:50:00,11.56,11.58,11.56,11.58,27000.0,10.0448,10.0622,10.0448,10.0622,27000.0
2009-06-19 12:00:00,11.58,11.59,11.57,11.57,20600.0,10.0622,10.0709,10.0535,10.0535,20600.0
2009-06-19 12:10:00,11.57,11.57,11.52,11.53,28800.0,10.0535,10.0535,10.01,10.0187,28800.0
2009-06-19 12:20:00,11.52,11.52,11.47,11.48,66400.0,10.01,10.01,9.9666,9.9753,66400.0
2009-06-19 12:30:00,11.47,11.47,11.44,11.44,539800.0,9.9666,9.9666,9.9405,9.9405,539800.0
2009-06-19 12:40:00,11.44,11.46,11.44,11.46,137200.0,9.9405,9.9579,9.9405,9.9579,137200.0
2009-06-19 12:50:00,11.46,11.47,11.45,11.45,68700.0,9.9579,9.9666,9.9492,9.9492,68700.0
2009-06-19 13:00:00,11.46,11.46,11.45,11.46,13800.0,9.9579,9.9579,9.9492,9.9579,13800.0
2009-06-19 13:10:00,11.46,11.48,11.46,11.48,36000.0,9.9579,9.9753,9.9579,9.9753,36000.0
2009-06-19 13:20:00,11.47,11.48,11.45,11.47,65100.0,9.9666,9.9753,9.9492,9.9666,65100.0
2009-06-19 13:30:00,11.47,11.5,11.46,11.5,54900.0,9.9666,9.9927,9.9579,9.9927,54900.0
2009-06-19 13:40:00,11.5,11.5,11.48,11.48,135700.0,9.9927,9.9927,9.9753,9.9753,135700.0
2009-06-19 13:50:00,11.49,11.51,11.48,11.48,193500.0,9.984,10.0013,9.9753,9.9753,193500.0
2009-06-19 14:00:00,11.49,11.49,11.48,11.49,78300.0,9.984,9.984,9.9753,9.984,78300.0
2009-06-19 14:10:00,11.49,11.49,11.42,11.42,421700.0,9.984,9.984,9.9231,9.9231,421700.0
2009-06-19 14:20:00,11.42,11.43,11.4,11.43,83600.0,9.9231,9.9318,9.9058,9.9318,83600.0
2009-06-19 14:30:00,11.43,11.47,11.43,11.45,82800.0,9.9318,9.9666,9.9318,9.9492,82800.0
2009-06-19 14:40:00,11.45,11.47,11.44,11.45,249300.0,9.9492,9.9666,9.9405,9.9492,249300.0
2009-06-19 14:50:00,11.45,11.49,11.45,11.48,94800.0,9.9492,9.984,9.9492,9.9753,94800.0
2009-06-19 15:00:00,11.48,11.49,11.46,11.47,95100.0,9.9753,9.984,9.9579,9.9666,95100.0
2009-06-19 15:10:00,11.47,11.51,11.47,11.51,115100.0,9.9666,10.0013,9.9666,10.0013,115100.0
2009-06-19 15:20:00,11.5,11.51,11.49,11.51,241200.0,9.9927,10.0013,9.984,10.0013,241200.0
2009-06-19 15:30:00,11.51,11.52,11.51,11.52,181500.0,10.0013,10.01,10.0013,10.01,181500.0
2009-06-19 15:40:00,11.52,11.55,11.5,11.52,193500.0,10.01,10.0361,9.9927,10.01,193500.0
2009-06-19 15:50:00,11.53,11.56,11.49,11.56,890800.0,10.0187,10.0448,9.984,10.0448,890800.0
2009-06-22 09:30:00,11.38,11.42,11.31,11.41,399200.0,9.8884,9.9231,9.8276,9.9144,399200.0
2009-06-22 09:40:00,11.41,11.41,11.31,11.34,56400.0,9.9144,9.9144,9.8276,9.8536,56400.0
2009-06-22 09:50:00,11.35,11.4,11.35,11.38,328100.0,9.8623,9.9058,9.8623,9.8884,328100.0
2009-06-22 10:00:00,11.37,11.44,11.36,11.44,244800.0,9.8797,9.9405,9.871,9.9405,244800.0
2009-06-22 10:10:00,11.44,11.45,11.35,11.35,283600.0,9.9405,9.9492,9.8623,9.8623,283600.0
2009-06-22 10:20:00,11.35,11.38,11.33,11.36,97500.0,9.8623,9.8884,9.8449,9.871,97500.0
2009-06-22 10:30:00,11.36,11.36,11.34,11.36,82100.0,9.871,9.871,9.8536,9.871,82100.0
2009-06-22 10:40:00,11.35,11.36,11.34,11.35,97800.0,9.8623,9.871,9.8536,9.8623,97800.0
2009-06-22 10:50:00,11.36,11.38,11.34,11.35,127100.0,9.871,9.8884,9.8536,9.8623,127100.0
2009-06-22 11:00:00,11.34,11.35,11.3,11.3,124800.0,9.8536,9.8623,9.8189,9.8189,124800.0
2009-06-22 11:10:00,11.3,11.32,11.29,11.32,77700.0,9.8189,9.8362,9.8102,9.8362,77700.0
2009-06-22 11:20:00,11.31,11.38,11.31,11.36,53900.0,9.8276,9.8884,9.8276,9.871,53900.0
2009-06-22 11:30:00,11.35,11.36,11.3,11.31,62800.0,9.8623,9.871,9.8189,9.8276,62800.0
2009-06-22 11:40:00,11.31,11.31,11.27,11.27,82600.0,9.8276,9.8276,9.7928,9.7928,82600.0
2009-06-22 11:50:00,11.27,11.29,11.26,11.29,44300.0,9.7928,9.8102,9.7841,9.8102,44300.0
2009-06-22 12:00:00,11.28,11.29,11.27,11.28,33900.0,9.8015,9.8102,9.7928,9.8015,33900.0
2009-06-22 12:10:00,11.28,11.29,11.28,11.28,70700.0,9.8015,9.8102,9.8015,9.8015,70700.0
2009-06-22 12:20:00,11.28,11.28,11.25,11.27,83400.0,9.8015,9.8015,9.7754,9.7928,83400.0
2009-06-22 12:30:00,11.27,11.29,11.26,11.26,35600.0,9.7928,9.8102,9.7841,9.7841,35600.0
2009-06-22 12:40:00,11.26,11.28,11.25,11.25,60000.0,9.7841,9.8015,9.7754,9.7754,60000.0
2009-06-22 12:50:00,11.25,11.26,11.24,11.26,63600.0,9.7754,9.7841,9.7667,9.7841,63600.0
2009-06-22 13:00:00,11.26,11.27,11.25,11.25,86900.0,9.7841,9.7928,9.7754,9.7754,86900.0
2009-06-22 13:10:00,11.25,11.26,11.22,11.22,43200.0,9.7754,9.7841,9.7494,9.7494,43200.0
2009-06-22 13:20:00,11.22,11.22,11.2,11.21,110500.0,9.7494,9.7494,9.732,9.7407,110500.0
2009-06-22 13:30:00,11.22,11.22,11.21,11.22,50200.0,9.7494,9.7494,9.7407,9.7494,50200.0
2009-06-22 13:40:00,11.22,11.24,11.22,11.23,24200.0,9.7494,9.7667,9.7494,9.758,24200.0
2009-06-22 13:50:00,11.23,11.24,11.23,11.23,24000.0,9.758,9.7667,9.758,9.758,24000.0
2009-06-22 14:00:00,11.23,11.24,11.21,11.21,109200.0,9.758,9.7667,9.7407,9.7407,109200.0
2009-06-22 14:10:00,11.21,11.23,11.2,11.23,58500.0,9.7407,9.758,9.732,9.758,58500.0
2009-06-22 14:20:00,11.23,11.24,11.23,11.23,22300.0,9.758,9.7667,9.758,9.758,22300.0
2009-06-22 14:30:00,11.24,11.25,11.22,11.25,106700.0,9.7667,9.7754,9.7494,9.7754,106700.0
2009-06-22 14:40:00,11.25,11.26,11.24,11.26,41800.0,9.7754,9.7841,9.7667,9.7841,41800.0
2009-06-22 14:50:00,11.25,11.27,11.25,11.27,69800.0,9.7754,9.7928,9.7754,9.7928,69800.0
2009-06-22 15:00:00,11.27,11.29,11.27,11.28,54200.0,9.7928,9.8102,9.7928,9.8015,54200.0
2009-06-22 15:10:00,11.29,11.29,11.26,11.27,167600.0,9.8102,9.8102,9.7841,9.7928,167600.0
2009-06-22 15:20:00,11.28,11.28,11.25,11.25,39900.0,9.8015,9.8015,9.7754,9.7754,39900.0
2009-06-22 15:30:00,11.26,11.28,11.25,11.28,175300.0,9.7841,9.8015,9.7754,9.8015,175300.0
2009-06-22 15:40:00,11.27,11.27,11.19,11.2,260200.0,9.7928,9.7928,9.7233,9.732,260200.0
2009-06-22 15:50:00,11.19,11.2,11.17,11.19,405900.0,9.7233,9.732,9.7059,9.7233,405900.0
2009-06-23 09:30:00,11.26,11.27,11.16,11.17,183000.0,9.7841,9.7928,9.6972,9.7059,183000.0
2009-06-23 09:40:00,11.16,11.17,11.08,11.16,200400.0,9.6972,9.7059,9.6277,9.6972,200400.0
2009-06-23 09:50:00,11.17,11.28,11.17,11.26,147500.0,9.7059,9.8015,9.7059,9.7841,147500.0
2009-06-23 10:00:00,11.25,11.32,11.14,11.21,1239000.0,9.7754,9.8362,9.6798,9.7407,1239000.0
2009-06-23 10:10:00,11.21,11.22,11.08,11.17,504900.0,9.7407,9.7494,9.6277,9.7059,504900.0
2009-06-23 10:20:00,11.17,11.22,11.13,11.13,138700.0,9.7059,9.7494,9.6711,9.6711,138700.0
2009-06-23 10:30:00,11.13,11.16,11.11,11.12,114100.0,9.6711,9.6972,9.6538,9.6625,114100.0
2009-06-23 10:40:00,11.12,11.12,11.08,11.09,183000.0,9.6625,9.6625,9.6277,9.6364,183000.0
2009-06-23 10:50:00,11.09,11.19,11.05,11.19,742300.0,9.6364,9.7233,9.6016,9.7233,742300.0
2009-06-23 11:00:00,11.19,11.19,11.11,11.12,294800.0,9.7233,9.7233,9.6538,9.6625,294800.0
2009-06-23 11:10:00,11.12,11.12,11.09,11.12,78700.0,9.6625,9.6625,9.6364,9.6625,78700.0
2009-06-23 11:20:00,11.11,11.12,11.1,11.11,82500.0,9.6538,9.6625,9.6451,9.6538,82500.0
2009-06-23 11:30:00,11.11,11.16,11.11,11.16,112900.0,9.6538,9.6972,9.6538,9.6972,112900.0
2009-06-23 11:40:00,11.17,11.33,11.14,11.32,3028500.0,9.7059,9.8449,9.6798,9.8362,3028500.0
2009-06-23 11:50:00,11.32,11.37,11.27,11.36,746000.0,9.8362,9.8797,9.7928,9.871,746000.0
2009-06-23 12:00:00,11.36,11.38,11.34,11.36,321100.0,9.871,9.8884,9.8536,9.871,321100.0
2009-06-23 12:10:00,11.36,11.36,11.28,11.31,375900.0,9.871,9.871,9.8015,9.8276,375900.0
2009-06-23 12:20:00,11.31,11.35,11.3,11.34,157900.0,9.8276,9.8623,9.8189,9.8536,157900.0
2009-06-23 12:30:00,11.33,11.42,11.33,11.4,166500.0,9.8449,9.9231,9.8449,9.9058,166500.0
2009-06-23 12:40:00,11.39,11.39,11.33,11.36,75500.0,9.8971,9.8971,9.8449,9.871,75500.0
2009-06-23 12:50:00,11.35,11.37,11.33,11.33,149900.0,9.8623,9.8797,9.8449,9.8449,149900.0
2009-06-23 13:00:00,11.33,11.41,11.33,11.41,184900.0,9.8449,9.9144,9.8449,9.9144,184900.0
2009-06-23 13:10:00,11.4,11.43,11.4,11.42,197900.0,9.9058,9.9318,9.9058,9.9231,197900.0
2009-06-23 13:20:00,11.42,11.43,11.4,11.4,231700.0,9.9231,9.9318,9.9058,9.9058,231700.0
2009-06-23 13:30:00,11.41,11.43,11.4,11.43,214800.0,9.9144,9.9318,9.9058,9.9318,214800.0
2009-06-23 13:40:00,11.43,11.43,11.41,11.41,164600.0,9.9318,9.9318,9.9144,9.9144,164600.0
2009-06-23 13:50:00,11.41,11.42,11.36,11.36,192500.0,9.9144,9.9231,9.871,9.871,192500.0
2009-06-23 14:00:00,11.35,11.39,11.34,11.37,94900.0,9.8623,9.8971,9.8536,9.8797,94900.0
2009-06-23 14:10:00,11.37,11.42,11.37,11.42,47000.0,9.8797,9.9231,9.8797,9.9231,47000.0
2009-06-23 14:20:00,11.41,11.41,11.37,11.38,67600.0,9.9144,9.9144,9.8797,9.8884,67600.0
2009-06-23 14:30:00,11.38,11.38,11.32,11.32,64100.0,9.8884,9.8884,9.8362,9.8362,64100.0
2009-06-23 14:40:00,11.32,11.37,11.3,11.34,566800.0,9.8362,9.8797,9.8189,9.8536,566800.0
2009-06-23 14:50:00,11.34,11.37,11.32,11.32,62300.0,9.8536,9.8797,9.8362,9.8362,62300.0
2009-06-23 15:00:00,11.33,11.33,11.25,11.25,182100.0,9.8449,9.8449,9.7754,9.7754,182100.0
2009-06-23 15:10:00,11.24,11.31,11.24,11.29,84200.0,9.7667,9.8276,9.7667,9.8102,84200.0
2009-06-23 15:20:00,11.29,11.31,11.25,11.3,96300.0,9.8102,9.8276,9.7754,9.8189,96300.0
2009-06-23 15:30:00,11.31,11.31,11.26,11.28,166500.0,9.8276,9.8276,9.7841,9.8015,166500.0
2009-06-23 15:40:00,11.28,11.29,11.26,11.28,223100.0,9.8015,9.8102,9.7841,9.8015,223100.0
2009-06-23 15:50:00,11.28,11.29,11.24,11.27,769700.0,9.8015,9.8102,9.7667,9.7928,769700.0
2009-06-24 09:30:00,11.4,11.49,11.35,11.42,83900.0,9.9058,9.984,9.8623,9.9231,83900.0
2009-06-24 09:40:00,11.42,11.5,11.41,11.45,135100.0,9.9231,9.9927,9.9144,9.9492,135100.0
2009-06-24 09:50:00,11.46,11.57,11.46,11.57,289900.0,9.9579,10.0535,9.9579,10.0535,289900.0
2009-06-24 10:00:00,11.56,11.57,11.44,11.56,798000.0,10.0448,10.0535,9.9405,10.0448,798000.0
2009-06-24 10:10:00,11.57,11.59,11.54,11.58,203300.0,10.0535,10.0709,10.0274,10.0622,203300.0
2009-06-24 10:20:00,11.57,11.63,11.57,11.61,425500.0,10.0535,10.1056,10.0535,10.0882,425500.0
2009-06-24 10:30:00,11.62,11.62,11.58,11.58,182200.0,10.0969,10.0969,10.0622,10.0622,182200.0
2009-06-24 10:40:00,11.58,11.64,11.57,11.64,159100.0,10.0622,10.1143,10.0535,10.1143,159100.0
2009-06-24 10:50:00,11.65,11.65,11.62,11.62,189400.0,10.123,10.123,10.0969,10.0969,189400.0
2009-06-24 11:00:00,11.62,11.63,11.57,11.57,222200.0,10.0969,10.1056,10.0535,10.0535,222200.0
2009-06-24 11:10:00,11.58,11.58,11.52,11.52,186500.0,10.0622,10.0622,10.01,10.01,186500.0
2009-06-24 11:20:00,11.51,11.57,11.51,11.56,179700.0,10.0013,10.0535,10.0013,10.0448,179700.0
2009-06-24 11:30:00,11.57,11.59,11.57,11.58,290300.0,10.0535,10.0709,10.0535,10.0622,290300.0
2009-06-24 11:40:00,11.59,11.59,11.58,11.59,233300.0,10.0709,10.0709,10.0622,10.0709,233300.0
2009-06-24 11:50:00,11.59,11.59,11.58,11.59,142100.0,10.0709,10.0709,10.0622,10.0709,142100.0
2009-06-24 12:00:00,11.59,11.6,11.59,11.6,136000.0,10.0709,10.0795,10.0709,10.0795,136000.0
2009-06-24 12:10:00,11.6,11.6,11.56,11.57,246100.0,10.0795,10.0795,10.0448,10.0535,246100.0
2009-06-24 12:20:00,11.57,11.57,11.55,11.55,229700.0,10.0535,10.0535,10.0361,10.0361,229700.0
2009-06-24 12:30:00,11.55,11.56,11.54,11.54,142100.0,10.0361,10.0448,10.0274,10.0274,142100.0
2009-06-24 12:40:00,11.54,11.55,11.52,11.55,198700.0,10.0274,10.0361,10.01,10.0361,198700.0
2009-06-24 12:50:00,11.55,11.56,11.54,11.56,111500.0,10.0361,10.0448,10.0274,10.0448,111500.0
2009-06-24 13:00:00,11.56,11.58,11.54,11.58,165600.0,10.0448,10.0622,10.0274,10.0622,165600.0
2009-06-24 13:10:00,11.58,11.58,11.57,11.58,82900.0,10.0622,10.0622,10.0535,10.0622,82900.0
2009-06-24 13:20:00,11.58,11.58,11.55,11.56,114700.0,10.0622,10.0622,10.0361,10.0448,114700.0
2009-06-24 13:30:00,11.56,11.57,11.54,11.57,91100.0,10.0448,10.0535,10.0274,10.0535,91100.0
2009-06-24 13:40:00,11.57,11.57,11.54,11.55,106100.0,10.0535,10.0535,10.0274,10.0361,106100.0
2009-06-24 13:50:00,11.55,11.55,11.54,11.54,95200.0,10.0361,10.0361,10.0274,10.0274,95200.0
2009-06-24 14:00:00,11.55,11.55,11.51,11.51,151200.0,10.0361,10.0361,10.0013,10.0013,151200.0
2009-06-24 14:10:00,11.51,11.58,11.48,11.55,140800.0,10.0013,10.0622,9.9753,10.0361,140800.0
2009-06-24 14:20:00,11.54,11.6,11.41,11.43,201000.0,10.0274,10.0795,9.9144,9.9318,201000.0
2009-06-24 14:30:00,11.43,11.45,11.34,11.35,889900.0,9.9318,9.9492,9.8536,9.8623,889900.0
2009-06-24 14:40:00,11.35,11.44,11.34,11.39,115100.0,9.8623,9.9405,9.8536,9.8971,115100.0
2009-06-24 14:50:00,11.39,11.43,11.37,11.37,104100.0,9.8971,9.9318,9.8797,9.8797,104100.0
2009-06-24 15:00:00,11.37,11.39,11.25,11.25,886900.0,9.8797,9.8971,9.7754,9.7754,886900.0
2009-06-24 15:10:00,11.26,11.31,11.24,11.27,519400.0,9.7841,9.8276,9.7667,9.7928,519400.0
2009-06-24 15:20:00,11.27,11.34,11.26,11.32,145000.0,9.7928,9.8536,9.7841,9.8362,145000.0
2009-06-24 15:30:00,11.32,11.34,11.29,11.33,333300.0,9.8362,9.8536,9.8102,9.8449,333300.0
2009-06-24 15:40:00,11.33,11.39,11.28,11.37,656300.0,9.8449,9.8971,9.8015,9.8797,656300.0
2009-06-24 15:50:00,11.38,11.38,11.32,11.36,625900.0,9.8884,9.8884,9.8362,9.871,625900.0
2009-06-25 09:30:00,11.33,11.56,11.33,11.55,157100.0,9.8449,10.0448,9.8449,10.0361,157100.0
2009-06-25 09:40:00,11.56,11.73,11.56,11.69,1057200.0,10.0448,10.1925,10.0448,10.1577,1057200.0
2009-06-25 09:50:00,11.69,11.76,11.65,11.74,318300.0,10.1577,10.2186,10.123,10.2012,318300.0
2009-06-25 10:00:00,11.74,11.78,11.71,11.71,242000.0,10.2012,10.236,10.1751,10.1751,242000.0
2009-06-25 10:10:00,11.72,11.77,11.69,11.74,147100.0,10.1838,10.2273,10.1577,10.2012,147100.0
2009-06-25 10:20:00,11.74,11.75,11.7,11.73,126600.0,10.2012,10.2099,10.1664,10.1925,126600.0
2009-06-25 10:30:00,11.73,11.74,11.7,11.73,48000.0,10.1925,10.2012,10.1664,10.1925,48000.0
2009-06-25 10:40:00,11.73,11.73,11.64,11.67,102000.0,10.1925,10.1925,10.1143,10.1404,102000.0
2009-06-25 10:50:00,11.67,11.7,11.65,11.68,121000.0,10.1404,10.1664,10.123,10.1491,121000.0
2009-06-25 11:00:00,11.68,11.74,11.68,11.72,126500.0,10.1491,10.2012,10.1491,10.1838,126500.0
2009-06-25 11:10:00,11.71,11.73,11.69,11.72,21900.0,10.1751,10.1925,10.1577,10.1838,21900.0
2009-06-25 11:20:00,11.71,11.77,11.71,11.77,48600.0,10.1751,10.2273,10.1751,10.2273,48600.0
2009-06-25 11:30:00,11.78,11.81,11.78,11.78,123500.0,10.236,10.262,10.236,10.236,123500.0
2009-06-25 11:40:00,11.78,11.82,11.78,11.8,120900.0,10.236,10.2707,10.236,10.2533,120900.0
2009-06-25 11:50:00,11.8,11.84,11.79,11.83,36600.0,10.2533,10.2881,10.2446,10.2794,36600.0
2009-06-25 12:00:00,11.83,11.84,11.77,11.77,728800.0,10.2794,10.2881,10.2273,10.2273,728800.0
2009-06-25 12:10:00,11.77,11.78,11.76,11.77,56500.0,10.2273,10.236,10.2186,10.2273,56500.0
2009-06-25 12:20:00,11.78,11.8,11.78,11.8,12200.0,10.236,10.2533,10.236,10.2533,12200.0
2009-06-25 12:30:00,11.81,11.84,11.74,11.75,463200.0,10.262,10.2881,10.2012,10.2099,463200.0
2009-06-25 12:40:00,11.75,11.76,11.74,11.74,70300.0,10.2099,10.2186,10.2012,10.2012,70300.0
2009-06-25 12:50:00,11.74,11.76,11.7,11.7,759500.0,10.2012,10.2186,10.1664,10.1664,759500.0
2009-06-25 13:00:00,11.7,11.87,11.69,11.85,1125400.0,10.1664,10.3142,10.1577,10.2968,1125400.0
2009-06-25 13:10:00,11.86,11.92,11.85,11.91,373200.0,10.3055,10.3576,10.2968,10.3489,373200.0
2009-06-25 13:20:00,11.91,11.92,11.89,11.9,60400.0,10.3489,10.3576,10.3315,10.3402,60400.0
2009-06-25 13:30:00,11.91,11.92,11.88,11.89,44900.0,10.3489,10.3576,10.3228,10.3315,44900.0
2009-06-25 13:40:00,11.9,11.9,11.84,11.84,109800.0,10.3402,10.3402,10.2881,10.2881,109800.0
2009-06-25 13:50:00,11.84,11.85,11.82,11.85,26500.0,10.2881,10.2968,10.2707,10.2968,26500.0
2009-06-25 14:00:00,11.85,11.85,11.78,11.79,36500.0,10.2968,10.2968,10.236,10.2446,36500.0
2009-06-25 14:10:00,11.79,11.81,11.76,11.77,13600.0,10.2446,10.262,10.2186,10.2273,13600.0
2009-06-25 14:20:00,11.76,11.8,11.76,11.8,25100.0,10.2186,10.2533,10.2186,10.2533,25100.0
2009-06-25 14:30:00,11.8,11.81,11.78,11.78,31800.0,10.2533,10.262,10.236,10.236,31800.0
2009-06-25 14:40:00,11.79,11.84,11.78,11.83,83900.0,10.2446,10.2881,10.236,10.2794,83900.0
2009-06-25 14:50:00,11.84,11.87,11.82,11.85,116900.0,10.2881,10.3142,10.2707,10.2968,116900.0
2009-06-25 15:00:00,11.85,11.91,11.83,11.9,324400.0,10.2968,10.3489,10.2794,10.3402,324400.0
2009-06-25 15:10:00,11.9,11.91,11.86,11.88,233000.0,10.3402,10.3489,10.3055,10.3228,233000.0
2009-06-25 15:20:00,11.89,11.94,11.88,11.94,110200.0,10.3315,10.375,10.3228,10.375,110200.0
2009-06-25 15:30:00,11.93,11.94,11.83,11.85,557700.0,10.3663,10.375,10.2794,10.2968,557700.0
2009-06-25 15:40:00,11.86,11.91,11.85,11.9,201900.0,10.3055,10.3489,10.2968,10.3402,201900.0
2009-06-25 15:50:00,11.9,11.91,11.87,11.9,602500.0,10.3402,10.3489,10.3142,10.3402,602500.0
2009-06-26 09:30:00,11.88,11.95,11.81,11.89,187400.0,10.3228,10.3837,10.262,10.3315,187400.0
2009-06-26 09:40:00,11.88,11.98,11.88,11.94,96300.0,10.3228,10.4097,10.3228,10.375,96300.0
2009-06-26 09:50:00,11.94,11.95,11.85,11.85,615300.0,10.375,10.3837,10.2968,10.2968,615300.0
2009-06-26 10:00:00,11.84,11.89,11.79,11.81,198600.0,10.2881,10.3315,10.2446,10.262,198600.0
2009-06-26 10:10:00,11.81,11.84,11.77,11.81,65500.0,10.262,10.2881,10.2273,10.262,65500.0
2009-06-26 10:20:00,11.8,11.86,11.8,11.81,39600.0,10.2533,10.3055,10.2533,10.262,39600.0
2009-06-26 10:30:00,11.81,11.82,11.75,11.75,103400.0,10.262,10.2707,10.2099,10.2099,103400.0
2009-06-26 10:40:00,11.75,11.77,11.68,11.69,523700.0,10.2099,10.2273,10.1491,10.1577,523700.0
2009-06-26 10:50:00,11.71,11.74,11.68,11.74,24900.0,10.1751,10.2012,10.1491,10.2012,24900.0
2009-06-26 11:00:00,11.73,11.76,11.69,11.76,131500.0,10.1925,10.2186,10.1577,10.2186,131500.0
2009-06-26 11:10:00,11.76,11.77,11.74,11.77,25300.0,10.2186,10.2273,10.2012,10.2273,25300.0
2009-06-26 11:20:00,11.77,11.78,11.74,11.76,20300.0,10.2273,10.236,10.2012,10.2186,20300.0
2009-06-26 11:30:00,11.76,11.78,11.75,11.76,39600.0,10.2186,10.236,10.2099,10.2186,39600.0
2009-06-26 11:40:00,11.75,11.75,11.72,11.73,188000.0,10.2099,10.2099,10.1838,10.1925,188000.0
2009-06-26 11:50:00,11.73,11.77,11.73,11.76,36600.0,10.1925,10.2273,10.1925,10.2186,36600.0
2009-06-26 12:00:00,11.76,11.78,11.75,11.77,30400.0,10.2186,10.236,10.2099,10.2273,30400.0
2009-06-26 12:10:00,11.77,11.78,11.76,11.76,29800.0,10.2273,10.236,10.2186,10.2186,29800.0
2009-06-26 12:20:00,11.76,11.78,11.76,11.78,15100.0,10.2186,10.236,10.2186,10.236,15100.0
2009-06-26 12:30:00,11.77,11.77,11.75,11.76,16600.0,10.2273,10.2273,10.2099,10.2186,16600.0
2009-06-26 12:40:00,11.76,11.77,11.75,11.77,23900.0,10.2186,10.2273,10.2099,10.2273,23900.0
2009-06-26 12:50:00,11.78,11.78,11.77,11.77,5400.0,10.236,10.236,10.2273,10.2273,5400.0
2009-06-26 13:00:00,11.77,11.77,11.75,11.77,132900.0,10.2273,10.2273,10.2099,10.2273,132900.0
2009-06-26 13:10:00,11.78,11.79,11.77,11.79,32400.0,10.236,10.2446,10.2273,10.2446,32400.0
2009-06-26 13:20:00,11.79,11.82,11.78,11.81,17100.0,10.2446,10.2707,10.236,10.262,17100.0
2009-06-26 13:30:00,11.8,11.81,11.76,11.77,488300.0,10.2533,10.262,10.2186,10.2273,488300.0
2009-06-26 13:40:00,11.76,11.78,11.75,11.77,163500.0,10.2186,10.236,10.2099,10.2273,163500.0
2009-06-26 13:50:00,11.76,11.76,11.75,11.75,3300.0,10.2186,10.2186,10.2099,10.2099,3300.0
2009-06-26 14:00:00,11.75,11.75,11.72,11.73,118600.0,10.2099,10.2099,10.1838,10.1925,118600.0
2009-06-26 14:10:00,11.74,11.74,11.72,11.73,28300.0,10.2012,10.2012,10.1838,10.1925,28300.0
2009-06-26 14:20:00,11.72,11.73,11.71,11.72,525000.0,10.1838,10.1925,10.1751,10.1838,525000.0
2009-06-26 14:30:00,11.72,11.74,11.71,11.72,68600.0,10.1838,10.2012,10.1751,10.1838,68600.0
2009-06-26 14:40:00,11.72,11.74,11.72,11.73,139300.0,10.1838,10.2012,10.1838,10.1925,139300.0
2009-06-26 14:50:00,11.73,11.77,11.72,11.77,115800.0,10.1925,10.2273,10.1838,10.2273,115800.0
2009-06-26 15:00:00,11.77,11.79,11.77,11.79,127200.0,10.2273,10.2446,10.2273,10.2446,127200.0
2009-06-26 15:10:00,11.78,11.79,11.72,11.73,306900.0,10.236,10.2446,10.1838,10.1925,306900.0
2009-06-26 15:20:00,11.74,11.75,11.73,11.75,11400.0,10.2012,10.2099,10.1925,10.2099,11400.0
2009-06-26 15:30:00,11.75,11.76,11.74,11.75,312700.0,10.2099,10.2186,10.2012,10.2099,312700.0
2009-06-26 15:40:00,11.75,11.81,11.75,11.79,271100.0,10.2099,10.262,10.2099,10.2446,271100.0
2009-06-26 15:50:00,11.79,11.8,11.7,11.73,529100.0,10.2446,10.2533,10.1664,10.1925,529100.0
2009-06-29 09:30:00,11.8,11.91,11.72,11.8,315000.0,10.2533,10.3489,10.1838,10.2533,315000.0
2009-06-29 09:40:00,11.79,11.83,11.68,11.69,180100.0,10.2446,10.2794,10.1491,10.1577,180100.0
2009-06-29 09:50:00,11.69,11.69,11.61,11.68,56600.0,10.1577,10.1577,10.0882,10.1491,56600.0
2009-06-29 10:00:00,11.68,11.72,11.6,11.71,108600.0,10.1491,10.1838,10.0795,10.1751,108600.0
2009-06-29 10:10:00,11.71,11.79,11.69,11.78,187200.0,10.1751,10.2446,10.1577,10.236,187200.0
2009-06-29 10:20:00,11.78,11.86,11.76,11.85,93400.0,10.236,10.3055,10.2186,10.2968,93400.0
2009-06-29 10:30:00,11.85,11.93,11.85,11.92,206400.0,10.2968,10.3663,10.2968,10.3576,206400.0
2009-06-29 10:40:00,11.92,11.98,11.88,11.96,37600.0,10.3576,10.4097,10.3228,10.3924,37600.0
2009-06-29 10:50:00,11.96,11.97,11.91,11.91,132600.0,10.3924,10.401,10.3489,10.3489,132600.0
2009-06-29 11:00:00,11.91,11.95,11.91,11.95,148400.0,10.3489,10.3837,10.3489,10.3837,148400.0
2009-06-29 11:10:00,11.94,11.97,11.92,11.93,22400.0,10.375,10.401,10.3576,10.3663,22400.0
2009-06-29 11:20:00,11.93,11.97,11.93,11.97,9200.0,10.3663,10.401,10.3663,10.401,9200.0
2009-06-29 11:30:00,11.97,11.98,11.95,11.95,75900.0,10.401,10.4097,10.3837,10.3837,75900.0
2009-06-29 11:40:00,11.95,11.97,11.94,11.97,25800.0,10.3837,10.401,10.375,10.401,25800.0
2009-06-29 11:50:00,11.97,12.0,11.97,11.99,8900.0,10.401,10.4271,10.401,10.4184,8900.0
2009-06-29 12:00:00,11.99,12.0,11.97,11.98,13500.0,10.4184,10.4271,10.401,10.4097,13500.0
2009-06-29 12:10:00,11.97,11.98,11.96,11.97,2400.0,10.401,10.4097,10.3924,10.401,2400.0
2009-06-29 12:20:00,11.96,11.98,11.96,11.97,2400.0,10.3924,10.4097,10.3924,10.401,2400.0
2009-06-29 12:30:00,11.98,11.99,11.96,11.97,37700.0,10.4097,10.4184,10.3924,10.401,37700.0
2009-06-29 12:40:00,11.98,11.98,11.96,11.96,33700.0,10.4097,10.4097,10.3924,10.3924,33700.0
2009-06-29 12:50:00,11.96,11.97,11.94,11.94,40900.0,10.3924,10.401,10.375,10.375,40900.0
2009-06-29 13:00:00,11.94,11.95,11.94,11.95,7900.0,10.375,10.3837,10.375,10.3837,7900.0
2009-06-29 13:10:00,11.95,11.97,11.95,11.95,35900.0,10.3837,10.401,10.3837,10.3837,35900.0
2009-06-29 13:20:00,11.95,11.96,11.94,11.94,49900.0,10.3837,10.3924,10.375,10.375,49900.0
2009-06-29 13:30:00,11.94,11.94,11.93,11.94,10100.0,10.375,10.375,10.3663,10.375,10100.0
2009-06-29 13:40:00,11.93,11.94,11.93,11.93,39800.0,10.3663,10.375,10.3663,10.3663,39800.0
2009-06-29 13:50:00,11.92,11.93,11.9,11.92,151400.0,10.3576,10.3663,10.3402,10.3576,151400.0
2009-06-29 14:00:00,11.91,11.92,11.89,11.9,35900.0,10.3489,10.3576,10.3315,10.3402,35900.0
2009-06-29 14:10:00,11.89,11.92,11.89,11.92,70800.0,10.3315,10.3576,10.3315,10.3576,70800.0
2009-06-29 14:20:00,11.91,11.91,11.89,11.9,94500.0,10.3489,10.3489,10.3315,10.3402,94500.0
2009-06-29 14:30:00,11.9,11.93,11.9,11.91,32300.0,10.3402,10.3663,10.3402,10.3489,32300.0
2009-06-29 14:40:00,11.91,11.93,11.91,11.93,73900.0,10.3489,10.3663,10.3489,10.3663,73900.0
2009-06-29 14:50:00,11.92,11.94,11.9,11.93,170800.0,10.3576,10.375,10.3402,10.3663,170800.0
2009-06-29 15:00:00,11.93,11.95,11.93,11.95,64100.0,10.3663,10.3837,10.3663,10.3837,64100.0
2009-06-29 15:10:00,11.94,11.98,11.94,11.97,155700.0,10.375,10.4097,10.375,10.401,155700.0
2009-06-29 15:20:00,11.97,11.98,11.97,11.97,150200.0,10.401,10.4097,10.401,10.401,150200.0
2009-06-29 15:30:00,11.97,11.98,11.93,11.93,173000.0,10.401,10.4097,10.3663,10.3663,173000.0
2009-06-29 15:40:00,11.93,11.98,11.93,11.93,157700.0,10.3663,10.4097,10.3663,10.3663,157700.0
2009-06-29 15:50:00,11.92,11.96,11.9,11.93,282100.0,10.3576,10.3924,10.3402,10.3663,282100.0
2009-06-30 09:30:00,12.03,12.07,11.92,12.05,88200.0,10.4532,10.4879,10.3576,10.4706,88200.0
2009-06-30 09:40:00,12.05,12.08,11.98,11.99,147300.0,10.4706,10.4966,10.4097,10.4184,147300.0
2009-06-30 09:50:00,11.99,12.01,11.93,12.0,26800.0,10.4184,10.4358,10.3663,10.4271,26800.0
2009-06-30 10:00:00,12.01,12.01,11.8,11.88,867500.0,10.4358,10.4358,10.2533,10.3228,867500.0
2009-06-30 10:10:00,11.88,11.91,11.82,11.83,217700.0,10.3228,10.3489,10.2707,10.2794,217700.0
2009-06-30 10:20:00,11.83,11.84,11.8,11.84,112800.0,10.2794,10.2881,10.2533,10.2881,112800.0
2009-06-30 10:30:00,11.83,11.84,11.74,11.75,164900.0,10.2794,10.2881,10.2012,10.2099,164900.0
2009-06-30 10:40:00,11.75,11.82,11.74,11.82,62200.0,10.2099,10.2707,10.2012,10.2707,62200.0
2009-06-30 10:50:00,11.82,11.86,11.81,11.85,35700.0,10.2707,10.3055,10.262,10.2968,35700.0
2009-06-30 11:00:00,11.85,11.86,11.81,11.82,41400.0,10.2968,10.3055,10.262,10.2707,41400.0
2009-06-30 11:10:00,11.81,11.85,11.8,11.85,20800.0,10.262,10.2968,10.2533,10.2968,20800.0
2009-06-30 11:20:00,11.84,11.85,11.82,11.82,35600.0,10.2881,10.2968,10.2707,10.2707,35600.0
2009-06-30 11:30:00,11.81,11.81,11.77,11.79,48200.0,10.262,10.262,10.2273,10.2446,48200.0
2009-06-30 11:40:00,11.79,11.8,11.78,11.8,43200.0,10.2446,10.2533,10.236,10.2533,43200.0
2009-06-30 11:50:00,11.79,11.81,11.78,11.8,26200.0,10.2446,10.262,10.236,10.2533,26200.0
2009-06-30 12:00:00,11.81,11.81,11.8,11.81,6900.0,10.262,10.262,10.2533,10.262,6900.0
2009-06-30 12:10:00,11.8,11.82,11.8,11.8,15900.0,10.2533,10.2707,10.2533,10.2533,15900.0
2009-06-30 12:20:00,11.8,11.83,11.79,11.83,21200.0,10.2533,10.2794,10.2446,10.2794,21200.0
2009-06-30 12:30:00,11.83,11.85,11.8,11.8,17900.0,10.2794,10.2968,10.2533,10.2533,17900.0
2009-06-30 12:40:00,11.81,11.82,11.81,11.82,25900.0,10.262,10.2707,10.262,10.2707,25900.0
2009-06-30 12:50:00,11.82,11.82,11.8,11.8,30300.0,10.2707,10.2707,10.2533,10.2533,30300.0
2009-06-30 13:00:00,11.8,11.8,11.79,11.8,17700.0,10.2533,10.2533,10.2446,10.2533,17700.0
2009-06-30 13:10:00,11.8,11.8,11.77,11.78,33500.0,10.2533,10.2533,10.2273,10.236,33500.0
2009-06-30 13:20:00,11.78,11.79,11.77,11.78,30500.0,10.236,10.2446,10.2273,10.236,30500.0
2009-06-30 13:30:00,11.78,11.78,11.76,11.76,45200.0,10.236,10.236,10.2186,10.2186,45200.0
2009-06-30 13:40:00,11.76,11.78,11.76,11.76,46200.0,10.2186,10.236,10.2186,10.2186,46200.0
2009-06-30 13:50:00,11.77,11.77,11.75,11.75,38300.0,10.2273,10.2273,10.2099,10.2099,38300.0
2009-06-30 14:00:00,11.75,11.76,11.73,11.73,116500.0,10.2099,10.2186,10.1925,10.1925,116500.0
2009-06-30 14:10:00,11.74,11.75,11.73,11.75,154800.0,10.2012,10.2099,10.1925,10.2099,154800.0
2009-06-30 14:20:00,11.75,11.76,11.73,11.75,45500.0,10.2099,10.2186,10.1925,10.2099,45500.0
2009-06-30 14:30:00,11.75,11.77,11.73,11.77,72700.0,10.2099,10.2273,10.1925,10.2273,72700.0
2009-06-30 14:40:00,11.77,11.78,11.76,11.76,56400.0,10.2273,10.236,10.2186,10.2186,56400.0
2009-06-30 14:50:00,11.75,11.79,11.75,11.77,58500.0,10.2099,10.2446,10.2099,10.2273,58500.0
2009-06-30 15:00:00,11.78,11.78,11.75,11.77,35400.0,10.236,10.236,10.2099,10.2273,35400.0
2009-06-30 15:10:00,11.76,11.79,11.73,11.73,573400.0,10.2186,10.2446,10.1925,10.1925,573400.0
2009-06-30 15:20:00,11.74,11.76,11.73,11.73,673600.0,10.2012,10.2186,10.1925,10.1925,673600.0
2009-06-30 15:30:00,11.73,11.78,11.73,11.77,231000.0,10.1925,10.236,10.1925,10.2273,231000.0
2009-06-30 15:40:00,11.77,11.8,11.75,11.79,168200.0,10.2273,10.2533,10.2099,10.2446,168200.0
2009-06-30 15:50:00,11.78,11.79,11.75,11.76,402900.0,10.236,10.2446,10.2099,10.2186,402900.0
2009-07-01 09:30:00,11.79,11.82,11.78,11.81,64800.0,10.2446,10.2707,10.236,10.262,64800.0
2009-07-01 09:40:00,11.81,11.84,11.76,11.83,57800.0,10.262,10.2881,10.2186,10.2794,57800.0
2009-07-01 09:50:00,11.82,11.91,11.82,11.91,189000.0,10.2707,10.3489,10.2707,10.3489,189000.0
2009-07-01 10:00:00,11.91,11.93,11.79,11.82,237200.0,10.3489,10.3663,10.2446,10.2707,237200.0
2009-07-01 10:10:00,11.82,11.89,11.81,11.88,106600.0,10.2707,10.3315,10.262,10.3228,106600.0
2009-07-01 10:20:00,11.88,11.95,11.88,11.93,157400.0,10.3228,10.3837,10.3228,10.3663,157400.0
2009-07-01 10:30:00,11.94,11.94,11.91,11.91,51600.0,10.375,10.375,10.3489,10.3489,51600.0
2009-07-01 10:40:00,11.9,11.92,11.89,11.9,40800.0,10.3402,10.3576,10.3315,10.3402,40800.0
2009-07-01 10:50:00,11.9,11.9,11.88,11.88,20100.0,10.3402,10.3402,10.3228,10.3228,20100.0
2009-07-01 11:00:00,11.89,11.9,11.88,11.88,138900.0,10.3315,10.3402,10.3228,10.3228,138900.0
2009-07-01 11:10:00,11.88,11.89,11.87,11.87,58000.0,10.3228,10.3315,10.3142,10.3142,58000.0
2009-07-01 11:20:00,11.88,11.88,11.84,11.85,66600.0,10.3228,10.3228,10.2881,10.2968,66600.0
2009-07-01 11:30:00,11.84,11.86,11.84,11.85,58400.0,10.2881,10.3055,10.2881,10.2968,58400.0
2009-07-01 11:40:00,11.85,11.85,11.84,11.85,7900.0,10.2968,10.2968,10.2881,10.2968,7900.0
2009-07-01 11:50:00,11.85,11.85,11.83,11.84,24900.0,10.2968,10.2968,10.2794,10.2881,24900.0
2009-07-01 12:00:00,11.84,11.86,11.83,11.83,41100.0,10.2881,10.3055,10.2794,10.2794,41100.0
2009-07-01 12:10:00,11.83,11.84,11.81,11.81,28500.0,10.2794,10.2881,10.262,10.262,28500.0
2009-07-01 12:20:00,11.81,11.83,11.81,11.83,6800.0,10.262,10.2794,10.262,10.2794,6800.0
2009-07-01 12:30:00,11.83,11.85,11.83,11.85,80200.0,10.2794,10.2968,10.2794,10.2968,80200.0
2009-07-01 12:40:00,11.84,11.84,11.82,11.82,74000.0,10.2881,10.2881,10.2707,10.2707,74000.0
2009-07-01 12:50:00,11.82,11.82,11.8,11.8,22700.0,10.2707,10.2707,10.2533,10.2533,22700.0
2009-07-01 13:00:00,11.8,11.82,11.8,11.81,44400.0,10.2533,10.2707,10.2533,10.262,44400.0
2009-07-01 13:10:00,11.82,11.82,11.8,11.8,20200.0,10.2707,10.2707,10.2533,10.2533,20200.0
2009-07-01 13:20:00,11.81,11.83,11.8,11.83,30800.0,10.262,10.2794,10.2533,10.2794,30800.0
2009-07-01 13:30:00,11.83,11.85,11.82,11.84,31400.0,10.2794,10.2968,10.2707,10.2881,31400.0
2009-07-01 13:40:00,11.83,11.84,11.82,11.83,51100.0,10.2794,10.2881,10.2707,10.2794,51100.0
2009-07-01 13:50:00,11.83,11.85,11.83,11.84,11700.0,10.2794,10.2968,10.2794,10.2881,11700.0
2009-07-01 14:00:00,11.85,11.85,11.8,11.8,46600.0,10.2968,10.2968,10.2533,10.2533,46600.0
2009-07-01 14:10:00,11.81,11.82,11.8,11.82,19300.0,10.262,10.2707,10.2533,10.2707,19300.0
2009-07-01 14:20:00,11.82,11.82,11.8,11.82,30300.0,10.2707,10.2707,10.2533,10.2707,30300.0
2009-07-01 14:30:00,11.81,11.82,11.78,11.81,34100.0,10.262,10.2707,10.236,10.262,34100.0
2009-07-01 14:40:00,11.8,11.81,11.8,11.81,5400.0,10.2533,10.262,10.2533,10.262,5400.0
2009-07-01 14:50:00,11.81,11.81,11.77,11.77,204400.0,10.262,10.262,10.2273,10.2273,204400.0
2009-07-01 15:00:00,11.77,11.79,11.76,11.79,139200.0,10.2273,10.2446,10.2186,10.2446,139200.0
2009-07-01 15:10:00,11.79,11.79,11.76,11.78,229600.0,10.2446,10.2446,10.2186,10.236,229600.0
2009-07-01 15:20:00,11.78,11.8,11.76,11.76,31700.0,10.236,10.2533,10.2186,10.2186,31700.0
2009-07-01 15:30:00,11.76,11.78,11.75,11.76,31400.0,10.2186,10.236,10.2099,10.2186,31400.0
2009-07-01 15:40:00,11.77,11.79,11.74,11.75,106800.0,10.2273,10.2446,10.2012,10.2099,106800.0
2009-07-01 15:50:00,11.74,11.77,11.74,11.77,253300.0,10.2012,10.2273,10.2012,10.2273,253300.0
2009-07-02 09:30:00,11.6,11.61,11.54,11.54,81400.0,10.0795,10.0882,10.0274,10.0274,81400.0
2009-07-02 09:40:00,11.54,11.54,11.49,11.51,47800.0,10.0274,10.0274,9.984,10.0013,47800.0
2009-07-02 09:50:00,11.52,11.52,11.44,11.46,89600.0,10.01,10.01,9.9405,9.9579,89600.0
2009-07-02 10:00:00,11.46,11.48,11.39,11.4,245600.0,9.9579,9.9753,9.8971,9.9058,245600.0
2009-07-02 10:10:00,11.39,11.43,11.39,11.41,65100.0,9.8971,9.9318,9.8971,9.9144,65100.0
2009-07-02 10:20:00,11.42,11.42,11.38,11.38,45700.0,9.9231,9.9231,9.8884,9.8884,45700.0
2009-07-02 10:30:00,11.39,11.41,11.37,11.41,45500.0,9.8971,9.9144,9.8797,9.9144,45500.0
2009-07-02 10:40:00,11.4,11.41,11.38,11.41,43000.0,9.9058,9.9144,9.8884,9.9144,43000.0
2009-07-02 10:50:00,11.41,11.43,11.4,11.42,16200.0,9.9144,9.9318,9.9058,9.9231,16200.0
2009-07-02 11:00:00,11.42,11.42,11.38,11.41,29700.0,9.9231,9.9231,9.8884,9.9144,29700.0
2009-07-02 11:10:00,11.41,11.41,11.37,11.38,100700.0,9.9144,9.9144,9.8797,9.8884,100700.0
2009-07-02 11:20:00,11.38,11.38,11.36,11.36,135100.0,9.8884,9.8884,9.871,9.871,135100.0
2009-07-02 11:30:00,11.36,11.37,11.34,11.36,191200.0,9.871,9.8797,9.8536,9.871,191200.0
2009-07-02 11:40:00,11.36,11.36,11.34,11.35,8100.0,9.871,9.871,9.8536,9.8623,8100.0
2009-07-02 11:50:00,11.35,11.36,11.33,11.33,394300.0,9.8623,9.871,9.8449,9.8449,394300.0
2009-07-02 12:00:00,11.33,11.34,11.33,11.34,33500.0,9.8449,9.8536,9.8449,9.8536,33500.0
2009-07-02 12:10:00,11.34,11.36,11.34,11.35,115300.0,9.8536,9.871,9.8536,9.8623,115300.0
2009-07-02 12:20:00,11.35,11.35,11.34,11.34,14500.0,9.8623,9.8623,9.8536,9.8536,14500.0
2009-07-02 12:30:00,11.34,11.35,11.32,11.33,154600.0,9.8536,9.8623,9.8362,9.8449,154600.0
2009-07-02 12:40:00,11.33,11.33,11.31,11.31,191600.0,9.8449,9.8449,9.8276,9.8276,191600.0
2009-07-02 12:50:00,11.32,11.33,11.31,11.32,122800.0,9.8362,9.8449,9.8276,9.8362,122800.0
2009-07-02 13:00:00,11.32,11.33,11.31,11.33,32000.0,9.8362,9.8449,9.8276,9.8449,32000.0
2009-07-02 13:10:00,11.33,11.34,11.33,11.33,17000.0,9.8449,9.8536,9.8449,9.8449,17000.0
2009-07-02 13:20:00,11.33,11.33,11.32,11.32,13600.0,9.8449,9.8449,9.8362,9.8362,13600.0
2009-07-02 13:30:00,11.32,11.33,11.32,11.32,75600.0,9.8362,9.8449,9.8362,9.8362,75600.0
2009-07-02 13:40:00,11.33,11.35,11.33,11.34,18300.0,9.8449,9.8623,9.8449,9.8536,18300.0
2009-07-02 13:50:00,11.34,11.34,11.33,11.33,15000.0,9.8536,9.8536,9.8449,9.8449,15000.0
2009-07-02 14:00:00,11.33,11.36,11.32,11.36,29600.0,9.8449,9.871,9.8362,9.871,29600.0
2009-07-02 14:10:00,11.36,11.36,11.33,11.33,29000.0,9.871,9.871,9.8449,9.8449,29000.0
2009-07-02 14:20:00,11.33,11.34,11.32,11.32,24200.0,9.8449,9.8536,9.8362,9.8362,24200.0
2009-07-02 14:30:00,11.33,11.34,11.32,11.34,16300.0,9.8449,9.8536,9.8362,9.8536,16300.0
2009-07-02 14:40:00,11.34,11.35,11.34,11.34,9500.0,9.8536,9.8623,9.8536,9.8536,9500.0
2009-07-02 14:50:00,11.34,11.35,11.34,11.34,13400.0,9.8536,9.8623,9.8536,9.8536,13400.0
2009-07-02 15:00:00,11.34,11.36,11.34,11.35,21300.0,9.8536,9.871,9.8536,9.8623,21300.0
2009-07-02 15:10:00,11.35,11.36,11.35,11.35,13800.0,9.8623,9.871,9.8623,9.8623,13800.0
2009-07-02 15:20:00,11.35,11.36,11.32,11.32,50600.0,9.8623,9.871,9.8362,9.8362,50600.0
2009-07-02 15:30:00,11.32,11.35,11.32,11.34,466300.0,9.8362,9.8623,9.8362,9.8536,466300.0
2009-07-02 15:40:00,11.34,11.35,11.31,11.34,368000.0,9.8536,9.8623,9.8276,9.8536,368000.0
2009-07-02 15:50:00,11.34,11.35,11.31,11.33,421300.0,9.8536,9.8623,9.8276,9.8449,421300.0
2009-07-06 09:30:00,11.21,11.31,9.04,11.3,97800.0,9.7407,9.8276,7.8551,9.8189,97800.0
2009-07-06 09:40:00,11.3,11.36,11.22,11.25,111500.0,9.8189,9.871,9.7494,9.7754,111500.0
2009-07-06 09:50:00,11.25,11.25,11.17,11.18,128200.0,9.7754,9.7754,9.7059,9.7146,128200.0
2009-07-06 10:00:00,11.18,11.21,11.09,11.09,279300.0,9.7146,9.7407,9.6364,9.6364,279300.0
2009-07-06 10:10:00,11.08,11.09,11.05,11.05,44200.0,9.6277,9.6364,9.6016,9.6016,44200.0
2009-07-06 10:20:00,11.04,11.05,11.01,11.03,183100.0,9.5929,9.6016,9.5669,9.5843,183100.0
2009-07-06 10:30:00,11.03,11.04,10.99,11.01,162900.0,9.5843,9.5929,9.5495,9.5669,162900.0
2009-07-06 10:40:00,11.01,11.02,10.99,11.02,44900.0,9.5669,9.5756,9.5495,9.5756,44900.0
2009-07-06 10:50:00,11.02,11.02,10.97,11.0,56500.0,9.5756,9.5756,9.5321,9.5582,56500.0
2009-07-06 11:00:00,11.0,11.01,10.99,11.0,72100.0,9.5582,9.5669,9.5495,9.5582,72100.0
2009-07-06 11:10:00,11.0,11.01,10.99,11.01,22900.0,9.5582,9.5669,9.5495,9.5669,22900.0
2009-07-06 11:20:00,11.01,11.04,11.01,11.04,22600.0,9.5669,9.5929,9.5669,9.5929,22600.0
2009-07-06 11:30:00,11.04,11.05,11.03,11.05,6700.0,9.5929,9.6016,9.5843,9.6016,6700.0
2009-07-06 11:40:00,11.04,11.07,11.04,11.07,22800.0,9.5929,9.619,9.5929,9.619,22800.0
2009-07-06 11:50:00,11.07,11.08,11.04,11.04,23700.0,9.619,9.6277,9.5929,9.5929,23700.0
2009-07-06 12:00:00,11.05,11.05,11.04,11.04,5300.0,9.6016,9.6016,9.5929,9.5929,5300.0
2009-07-06 12:10:00,11.05,11.05,11.05,11.05,9000.0,9.6016,9.6016,9.6016,9.6016,9000.0
2009-07-06 12:20:00,11.05,11.06,11.04,11.04,23300.0,9.6016,9.6103,9.5929,9.5929,23300.0
2009-07-06 12:30:00,11.04,11.05,11.03,11.03,12000.0,9.5929,9.6016,9.5843,9.5843,12000.0
2009-07-06 12:40:00,11.03,11.04,11.03,11.04,14400.0,9.5843,9.5929,9.5843,9.5929,14400.0
2009-07-06 12:50:00,11.04,11.05,11.04,11.05,7700.0,9.5929,9.6016,9.5929,9.6016,7700.0
2009-07-06 13:00:00,11.05,11.05,11.03,11.04,5500.0,9.6016,9.6016,9.5843,9.5929,5500.0
2009-07-06 13:10:00,11.04,11.08,11.03,11.08,10700.0,9.5929,9.6277,9.5843,9.6277,10700.0
2009-07-06 13:20:00,11.09,11.1,11.08,11.08,10600.0,9.6364,9.6451,9.6277,9.6277,10600.0
2009-07-06 13:30:00,11.08,11.08,11.06,11.08,48700.0,9.6277,9.6277,9.6103,9.6277,48700.0
2009-07-06 13:40:00,11.08,11.08,11.07,11.07,3500.0,9.6277,9.6277,9.619,9.619,3500.0
2009-07-06 13:50:00,11.07,11.08,11.06,11.06,10000.0,9.619,9.6277,9.6103,9.6103,10000.0
2009-07-06 14:00:00,11.07,11.09,11.07,11.08,45500.0,9.619,9.6364,9.619,9.6277,45500.0
2009-07-06 14:10:00,11.08,11.11,11.07,11.1,24100.0,9.6277,9.6538,9.619,9.6451,24100.0
2009-07-06 14:20:00,11.09,11.09,11.07,11.08,6800.0,9.6364,9.6364,9.619,9.6277,6800.0
2009-07-06 14:30:00,11.09,11.09,11.07,11.09,18200.0,9.6364,9.6364,9.619,9.6364,18200.0
2009-07-06 14:40:00,11.08,11.09,11.08,11.08,3700.0,9.6277,9.6364,9.6277,9.6277,3700.0
2009-07-06 14:50:00,11.08,11.09,11.06,11.07,18100.0,9.6277,9.6364,9.6103,9.619,18100.0
2009-07-06 15:00:00,11.08,11.11,11.08,11.09,18800.0,9.6277,9.6538,9.6277,9.6364,18800.0
2009-07-06 15:10:00,11.09,11.09,11.06,11.08,31900.0,9.6364,9.6364,9.6103,9.6277,31900.0
2009-07-06 15:20:00,11.07,11.08,11.07,11.07,38200.0,9.619,9.6277,9.619,9.619,38200.0
2009-07-06 15:30:00,11.07,11.07,11.02,11.04,132500.0,9.619,9.619,9.5756,9.5929,132500.0
2009-07-06 15:40:00,11.05,11.12,11.05,11.09,119800.0,9.6016,9.6625,9.6016,9.6364,119800.0
2009-07-06 15:50:00,11.09,11.14,11.09,11.14,264900.0,9.6364,9.6798,9.6364,9.6798,264900.0
2009-07-07 09:30:00,11.06,11.11,11.0,11.01,39400.0,9.6103,9.6538,9.5582,9.5669,39400.0
2009-07-07 09:40:00,11.01,11.01,10.95,10.98,90700.0,9.5669,9.5669,9.5147,9.5408,90700.0
2009-07-07 09:50:00,10.99,11.07,10.99,11.06,62800.0,9.5495,9.619,9.5495,9.6103,62800.0
2009-07-07 10:00:00,11.06,11.06,10.99,11.01,59500.0,9.6103,9.6103,9.5495,9.5669,59500.0
2009-07-07 10:10:00,11.01,11.02,10.98,10.99,74300.0,9.5669,9.5756,9.5408,9.5495,74300.0
2009-07-07 10:20:00,10.98,11.01,10.97,10.99,56000.0,9.5408,9.5669,9.5321,9.5495,56000.0
2009-07-07 10:30:00,10.99,10.99,10.94,10.95,38100.0,9.5495,9.5495,9.5061,9.5147,38100.0
2009-07-07 10:40:00,10.95,10.99,10.95,10.97,12500.0,9.5147,9.5495,9.5147,9.5321,12500.0
2009-07-07 10:50:00,10.97,10.98,10.95,10.97,62200.0,9.5321,9.5408,9.5147,9.5321,62200.0
2009-07-07 11:00:00,10.97,10.98,10.96,10.98,68900.0,9.5321,9.5408,9.5234,9.5408,68900.0
2009-07-07 11:10:00,10.98,10.99,10.98,10.98,23000.0,9.5408,9.5495,9.5408,9.5408,23000.0
2009-07-07 11:20:00,10.99,10.99,10.96,10.96,12900.0,9.5495,9.5495,9.5234,9.5234,12900.0
2009-07-07 11:30:00,10.95,10.96,10.94,10.94,22400.0,9.5147,9.5234,9.5061,9.5061,22400.0
2009-07-07 11:40:00,10.94,10.95,10.92,10.94,124800.0,9.5061,9.5147,9.4887,9.5061,124800.0
2009-07-07 11:50:00,10.94,10.99,10.94,10.99,48700.0,9.5061,9.5495,9.5061,9.5495,48700.0
2009-07-07 12:00:00,10.98,10.98,10.94,10.94,25100.0,9.5408,9.5408,9.5061,9.5061,25100.0
2009-07-07 12:10:00,10.95,10.96,10.95,10.95,18600.0,9.5147,9.5234,9.5147,9.5147,18600.0
2009-07-07 12:20:00,10.96,10.96,10.95,10.95,4100.0,9.5234,9.5234,9.5147,9.5147,4100.0
2009-07-07 12:30:00,10.95,10.95,10.94,10.94,3000.0,9.5147,9.5147,9.5061,9.5061,3000.0
2009-07-07 12:40:00,10.94,10.95,10.93,10.95,17600.0,9.5061,9.5147,9.4974,9.5147,17600.0
2009-07-07 12:50:00,10.96,10.96,10.94,10.94,11700.0,9.5234,9.5234,9.5061,9.5061,11700.0
2009-07-07 13:00:00,10.94,10.95,10.93,10.95,14100.0,9.5061,9.5147,9.4974,9.5147,14100.0
2009-07-07 13:10:00,10.96,10.99,10.96,10.97,20400.0,9.5234,9.5495,9.5234,9.5321,20400.0
2009-07-07 13:20:00,10.97,10.99,10.96,10.97,17700.0,9.5321,9.5495,9.5234,9.5321,17700.0
2009-07-07 13:30:00,10.97,11.01,10.97,10.98,13100.0,9.5321,9.5669,9.5321,9.5408,13100.0
2009-07-07 13:40:00,10.98,10.98,10.97,10.97,49500.0,9.5408,9.5408,9.5321,9.5321,49500.0
2009-07-07 13:50:00,10.97,10.97,10.96,10.97,23000.0,9.5321,9.5321,9.5234,9.5321,23000.0
2009-07-07 14:00:00,10.97,10.98,10.96,10.96,10900.0,9.5321,9.5408,9.5234,9.5234,10900.0
2009-07-07 14:10:00,10.95,10.98,10.95,10.95,22300.0,9.5147,9.5408,9.5147,9.5147,22300.0
2009-07-07 14:20:00,10.96,10.97,10.96,10.97,27500.0,9.5234,9.5321,9.5234,9.5321,27500.0
2009-07-07 14:30:00,10.97,10.98,10.96,10.97,71000.0,9.5321,9.5408,9.5234,9.5321,71000.0
2009-07-07 14:40:00,10.97,10.99,10.96,10.97,90400.0,9.5321,9.5495,9.5234,9.5321,90400.0
2009-07-07 14:50:00,10.97,10.97,10.92,10.94,102900.0,9.5321,9.5321,9.4887,9.5061,102900.0
2009-07-07 15:00:00,10.94,10.94,10.89,10.89,284500.0,9.5061,9.5061,9.4626,9.4626,284500.0
2009-07-07 15:10:00,10.89,10.9,10.88,10.88,421600.0,9.4626,9.4713,9.4539,9.4539,421600.0
2009-07-07 15:20:00,10.88,10.91,10.85,10.89,568300.0,9.4539,9.48,9.4278,9.4626,568300.0
2009-07-07 15:30:00,10.89,10.9,10.86,10.86,339000.0,9.4626,9.4713,9.4365,9.4365,339000.0
2009-07-07 15:40:00,10.86,10.87,10.81,10.81,406600.0,9.4365,9.4452,9.3931,9.3931,406600.0
2009-07-07 15:50:00,10.81,10.85,10.8,10.85,335200.0,9.3931,9.4278,9.3844,9.4278,335200.0
2009-07-08 09:30:00,10.89,10.92,10.83,10.83,207100.0,9.4626,9.4887,9.4105,9.4105,207100.0
2009-07-08 09:40:00,10.82,10.91,10.82,10.87,92000.0,9.4018,9.48,9.4018,9.4452,92000.0
2009-07-08 09:50:00,10.87,10.88,10.78,10.79,60200.0,9.4452,9.4539,9.367,9.3757,60200.0
2009-07-08 10:00:00,10.8,10.89,10.8,10.84,78800.0,9.3844,9.4626,9.3844,9.4192,78800.0
2009-07-08 10:10:00,10.84,10.85,10.81,10.83,67900.0,9.4192,9.4278,9.3931,9.4105,67900.0
2009-07-08 10:20:00,10.84,10.84,10.77,10.79,61700.0,9.4192,9.4192,9.3583,9.3757,61700.0
2009-07-08 10:30:00,10.79,10.79,10.72,10.75,118700.0,9.3757,9.3757,9.3149,9.341,118700.0
2009-07-08 10:40:00,10.75,10.78,10.73,10.76,87100.0,9.341,9.367,9.3236,9.3496,87100.0
2009-07-08 10:50:00,10.76,10.76,10.72,10.72,31700.0,9.3496,9.3496,9.3149,9.3149,31700.0
2009-07-08 11:00:00,10.72,10.72,10.66,10.68,56200.0,9.3149,9.3149,9.2628,9.2801,56200.0
2009-07-08 11:10:00,10.68,10.7,10.65,10.66,58600.0,9.2801,9.2975,9.2541,9.2628,58600.0
2009-07-08 11:20:00,10.66,10.66,10.6,10.6,175000.0,9.2628,9.2628,9.2106,9.2106,175000.0
2009-07-08 11:30:00,10.61,10.67,10.61,10.65,36600.0,9.2193,9.2714,9.2193,9.2541,36600.0
2009-07-08 11:40:00,10.65,10.68,10.65,10.67,22200.0,9.2541,9.2801,9.2541,9.2714,22200.0
2009-07-08 11:50:00,10.67,10.68,10.61,10.66,77800.0,9.2714,9.2801,9.2193,9.2628,77800.0
2009-07-08 12:00:00,10.65,10.65,10.63,10.65,32400.0,9.2541,9.2541,9.2367,9.2541,32400.0
2009-07-08 12:10:00,10.65,10.65,10.58,10.58,291600.0,9.2541,9.2541,9.1932,9.1932,291600.0
2009-07-08 12:20:00,10.59,10.59,10.55,10.55,73200.0,9.2019,9.2019,9.1672,9.1672,73200.0
2009-07-08 12:30:00,10.56,10.57,10.56,10.56,41100.0,9.1759,9.1846,9.1759,9.1759,41100.0
2009-07-08 12:40:00,10.55,10.6,10.55,10.59,32600.0,9.1672,9.2106,9.1672,9.2019,32600.0
2009-07-08 12:50:00,10.6,10.62,10.59,10.59,26500.0,9.2106,9.228,9.2019,9.2019,26500.0
2009-07-08 13:00:00,10.59,10.68,10.59,10.66,71700.0,9.2019,9.2801,9.2019,9.2628,71700.0
2009-07-08 13:10:00,10.67,10.67,10.64,10.66,29900.0,9.2714,9.2714,9.2454,9.2628,29900.0
2009-07-08 13:20:00,10.65,10.69,10.64,10.68,30700.0,9.2541,9.2888,9.2454,9.2801,30700.0
2009-07-08 13:30:00,10.68,10.7,10.64,10.65,30000.0,9.2801,9.2975,9.2454,9.2541,30000.0
2009-07-08 13:40:00,10.65,10.67,10.64,10.67,15000.0,9.2541,9.2714,9.2454,9.2714,15000.0
2009-07-08 13:50:00,10.67,10.67,10.64,10.65,17200.0,9.2714,9.2714,9.2454,9.2541,17200.0
2009-07-08 14:00:00,10.64,10.65,10.6,10.6,36500.0,9.2454,9.2541,9.2106,9.2106,36500.0
2009-07-08 14:10:00,10.6,10.61,10.58,10.58,44000.0,9.2106,9.2193,9.1932,9.1932,44000.0
2009-07-08 14:20:00,10.59,10.62,10.55,10.58,98300.0,9.2019,9.228,9.1672,9.1932,98300.0
2009-07-08 14:30:00,10.57,10.6,10.53,10.58,75700.0,9.1846,9.2106,9.1498,9.1932,75700.0
2009-07-08 14:40:00,10.58,10.58,10.55,10.55,36700.0,9.1932,9.1932,9.1672,9.1672,36700.0
2009-07-08 14:50:00,10.55,10.61,10.55,10.59,70400.0,9.1672,9.2193,9.1672,9.2019,70400.0
2009-07-08 15:00:00,10.6,10.64,10.56,10.6,158100.0,9.2106,9.2454,9.1759,9.2106,158100.0
2009-07-08 15:10:00,10.6,10.63,10.58,10.6,85200.0,9.2106,9.2367,9.1932,9.2106,85200.0
2009-07-08 15:20:00,10.61,10.63,10.56,10.57,80400.0,9.2193,9.2367,9.1759,9.1846,80400.0
2009-07-08 15:30:00,10.57,10.65,10.57,10.63,220900.0,9.1846,9.2541,9.1846,9.2367,220900.0
2009-07-08 15:40:00,10.63,10.72,10.62,10.69,286000.0,9.2367,9.3149,9.228,9.2888,286000.0
2009-07-08 15:50:00,10.69,10.71,10.66,10.69,386900.0,9.2888,9.3062,9.2628,9.2888,386900.0
2009-07-09 09:30:00,10.78,10.84,10.76,10.76,72100.0,9.367,9.4192,9.3496,9.3496,72100.0
2009-07-09 09:40:00,10.75,10.75,10.7,10.71,56300.0,9.341,9.341,9.2975,9.3062,56300.0
2009-07-09 09:50:00,10.7,10.81,10.68,10.79,99200.0,9.2975,9.3931,9.2801,9.3757,99200.0
2009-07-09 10:00:00,10.79,10.87,10.75,10.85,93500.0,9.3757,9.4452,9.341,9.4278,93500.0
2009-07-09 10:10:00,10.87,10.91,10.86,10.89,125300.0,9.4452,9.48,9.4365,9.4626,125300.0
2009-07-09 10:20:00,10.89,10.9,10.78,10.83,47500.0,9.4626,9.4713,9.367,9.4105,47500.0
2009-07-09 10:30:00,10.84,10.92,10.8,10.91,448900.0,9.4192,9.4887,9.3844,9.48,448900.0
2009-07-09 10:40:00,10.91,10.96,10.89,10.89,193500.0,9.48,9.5234,9.4626,9.4626,193500.0
2009-07-09 10:50:00,10.89,10.97,10.89,10.95,115600.0,9.4626,9.5321,9.4626,9.5147,115600.0
2009-07-09 11:00:00,10.94,10.94,10.85,10.85,147000.0,9.5061,9.5061,9.4278,9.4278,147000.0
2009-07-09 11:10:00,10.85,10.88,10.84,10.87,209900.0,9.4278,9.4539,9.4192,9.4452,209900.0
2009-07-09 11:20:00,10.88,10.95,10.88,10.91,87000.0,9.4539,9.5147,9.4539,9.48,87000.0
2009-07-09 11:30:00,10.91,10.96,10.89,10.95,48100.0,9.48,9.5234,9.4626,9.5147,48100.0
2009-07-09 11:40:00,10.95,10.98,10.95,10.96,28700.0,9.5147,9.5408,9.5147,9.5234,28700.0
2009-07-09 11:50:00,10.96,10.97,10.94,10.94,9900.0,9.5234,9.5321,9.5061,9.5061,9900.0
2009-07-09 12:00:00,10.93,10.94,10.92,10.94,15800.0,9.4974,9.5061,9.4887,9.5061,15800.0
2009-07-09 12:10:00,10.94,10.95,10.92,10.95,12800.0,9.5061,9.5147,9.4887,9.5147,12800.0
2009-07-09 12:20:00,10.95,10.97,10.93,10.93,22600.0,9.5147,9.5321,9.4974,9.4974,22600.0
2009-07-09 12:30:00,10.93,10.95,10.91,10.94,31300.0,9.4974,9.5147,9.48,9.5061,31300.0
2009-07-09 12:40:00,10.94,10.94,10.9,10.9,17300.0,9.5061,9.5061,9.4713,9.4713,17300.0
2009-07-09 12:50:00,10.89,10.93,10.88,10.92,27300.0,9.4626,9.4974,9.4539,9.4887,27300.0
2009-07-09 13:00:00,10.92,10.92,10.84,10.89,72900.0,9.4887,9.4887,9.4192,9.4626,72900.0
2009-07-09 13:10:00,10.89,10.97,10.89,10.93,429000.0,9.4626,9.5321,9.4626,9.4974,429000.0
2009-07-09 13:20:00,10.94,10.95,10.9,10.94,30500.0,9.5061,9.5147,9.4713,9.5061,30500.0
2009-07-09 13:30:00,10.94,10.95,10.9,10.91,53500.0,9.5061,9.5147,9.4713,9.48,53500.0
2009-07-09 13:40:00,10.91,10.94,10.91,10.92,50100.0,9.48,9.5061,9.48,9.4887,50100.0
2009-07-09 13:50:00,10.91,10.92,10.9,10.91,7600.0,9.48,9.4887,9.4713,9.48,7600.0
2009-07-09 14:00:00,10.91,10.92,10.89,10.9,11000.0,9.48,9.4887,9.4626,9.4713,11000.0
2009-07-09 14:10:00,10.89,10.95,10.89,10.93,42700.0,9.4626,9.5147,9.4626,9.4974,42700.0
2009-07-09 14:20:00,10.94,11.0,10.93,10.97,680100.0,9.5061,9.5582,9.4974,9.5321,680100.0
2009-07-09 14:30:00,10.96,11.03,10.96,11.03,1197300.0,9.5234,9.5843,9.5234,9.5843,1197300.0
2009-07-09 14:40:00,11.04,11.05,10.93,11.0,718800.0,9.5929,9.6016,9.4974,9.5582,718800.0
2009-07-09 14:50:00,11.0,11.01,10.96,10.97,250100.0,9.5582,9.5669,9.5234,9.5321,250100.0
2009-07-09 15:00:00,10.96,11.0,10.95,10.96,566600.0,9.5234,9.5582,9.5147,9.5234,566600.0
2009-07-09 15:10:00,10.96,11.01,10.96,11.01,494200.0,9.5234,9.5669,9.5234,9.5669,494200.0
2009-07-09 15:20:00,11.0,11.01,10.95,10.97,184900.0,9.5582,9.5669,9.5147,9.5321,184900.0
2009-07-09 15:30:00,10.98,10.98,10.93,10.97,559300.0,9.5408,9.5408,9.4974,9.5321,559300.0
2009-07-09 15:40:00,10.96,11.0,10.96,11.0,484200.0,9.5234,9.5582,9.5234,9.5582,484200.0
2009-07-09 15:50:00,10.99,11.0,10.95,10.95,1679800.0,9.5495,9.5582,9.5147,9.5147,1679800.0
2009-07-10 09:30:00,10.85,10.94,10.84,10.9,59800.0,9.4278,9.5061,9.4192,9.4713,59800.0
2009-07-10 09:40:00,10.9,10.96,10.86,10.96,113800.0,9.4713,9.5234,9.4365,9.5234,113800.0
2009-07-10 09:50:00,10.97,11.01,10.86,10.88,278500.0,9.5321,9.5669,9.4365,9.4539,278500.0
2009-07-10 10:00:00,10.88,10.92,10.81,10.86,108500.0,9.4539,9.4887,9.3931,9.4365,108500.0
2009-07-10 10:10:00,10.86,10.95,10.85,10.92,77700.0,9.4365,9.5147,9.4278,9.4887,77700.0
2009-07-10 10:20:00,10.92,10.93,10.87,10.88,65800.0,9.4887,9.4974,9.4452,9.4539,65800.0
2009-07-10 10:30:00,10.89,10.89,10.82,10.82,54900.0,9.4626,9.4626,9.4018,9.4018,54900.0
2009-07-10 10:40:00,10.82,10.87,10.81,10.86,52900.0,9.4018,9.4452,9.3931,9.4365,52900.0
2009-07-10 10:50:00,10.86,10.88,10.84,10.86,128800.0,9.4365,9.4539,9.4192,9.4365,128800.0
2009-07-10 11:00:00,10.85,10.85,10.81,10.82,15300.0,9.4278,9.4278,9.3931,9.4018,15300.0
2009-07-10 11:10:00,10.81,10.82,10.76,10.76,151700.0,9.3931,9.4018,9.3496,9.3496,151700.0
2009-07-10 11:20:00,10.76,10.77,10.73,10.74,172500.0,9.3496,9.3583,9.3236,9.3323,172500.0
2009-07-10 11:30:00,10.76,10.77,10.73,10.76,30300.0,9.3496,9.3583,9.3236,9.3496,30300.0
2009-07-10 11:40:00,10.76,10.78,10.75,10.78,13200.0,9.3496,9.367,9.341,9.367,13200.0
2009-07-10 11:50:00,10.78,10.78,10.76,10.77,14300.0,9.367,9.367,9.3496,9.3583,14300.0
2009-07-10 12:00:00,10.77,10.8,10.76,10.8,19200.0,9.3583,9.3844,9.3496,9.3844,19200.0
2009-07-10 12:10:00,10.8,10.83,10.8,10.83,26600.0,9.3844,9.4105,9.3844,9.4105,26600.0
2009-07-10 12:20:00,10.83,10.83,10.79,10.8,4400.0,9.4105,9.4105,9.3757,9.3844,4400.0
2009-07-10 12:30:00,10.8,10.83,10.8,10.82,10800.0,9.3844,9.4105,9.3844,9.4018,10800.0
2009-07-10 12:40:00,10.83,10.86,10.83,10.85,31800.0,9.4105,9.4365,9.4105,9.4278,31800.0
2009-07-10 12:50:00,10.85,10.85,10.83,10.83,10400.0,9.4278,9.4278,9.4105,9.4105,10400.0
2009-07-10 13:00:00,10.84,10.84,10.83,10.84,15000.0,9.4192,9.4192,9.4105,9.4192,15000.0
2009-07-10 13:10:00,10.84,10.86,10.83,10.86,13500.0,9.4192,9.4365,9.4105,9.4365,13500.0
2009-07-10 13:20:00,10.86,10.86,10.83,10.83,36100.0,9.4365,9.4365,9.4105,9.4105,36100.0
2009-07-10 13:30:00,10.83,10.85,10.83,10.85,7700.0,9.4105,9.4278,9.4105,9.4278,7700.0
2009-07-10 13:40:00,10.85,10.9,10.85,10.88,134800.0,9.4278,9.4713,9.4278,9.4539,134800.0
2009-07-10 13:50:00,10.88,10.89,10.86,10.88,108800.0,9.4539,9.4626,9.4365,9.4539,108800.0
2009-07-10 14:00:00,10.87,10.87,10.85,10.86,12700.0,9.4452,9.4452,9.4278,9.4365,12700.0
2009-07-10 14:10:00,10.85,10.86,10.83,10.86,19100.0,9.4278,9.4365,9.4105,9.4365,19100.0
2009-07-10 14:20:00,10.86,10.86,10.81,10.82,12500.0,9.4365,9.4365,9.3931,9.4018,12500.0
2009-07-10 14:30:00,10.83,10.85,10.83,10.84,16200.0,9.4105,9.4278,9.4105,9.4192,16200.0
2009-07-10 14:40:00,10.84,10.87,10.83,10.84,79400.0,9.4192,9.4452,9.4105,9.4192,79400.0
2009-07-10 14:50:00,10.87,10.88,10.85,10.86,23700.0,9.4452,9.4539,9.4278,9.4365,23700.0
2009-07-10 15:00:00,10.86,10.89,10.84,10.85,28600.0,9.4365,9.4626,9.4192,9.4278,28600.0
2009-07-10 15:10:00,10.85,10.9,10.85,10.89,14100.0,9.4278,9.4713,9.4278,9.4626,14100.0
2009-07-10 15:20:00,10.88,10.89,10.85,10.87,59100.0,9.4539,9.4626,9.4278,9.4452,59100.0
2009-07-10 15:30:00,10.87,10.89,10.86,10.89,66500.0,9.4452,9.4626,9.4365,9.4626,66500.0
2009-07-10 15:40:00,10.88,10.94,10.86,10.93,153100.0,9.4539,9.5061,9.4365,9.4974,153100.0
2009-07-10 15:50:00,10.94,10.94,10.9,10.92,159700.0,9.5061,9.5061,9.4713,9.4887,159700.0
2009-07-13 09:30:00,10.9,10.96,10.8,10.83,291100.0,9.4713,9.5234,9.3844,9.4105,291100.0
2009-07-13 09:40:00,10.83,10.85,10.76,10.83,107100.0,9.4105,9.4278,9.3496,9.4105,107100.0
2009-07-13 09:50:00,10.82,10.82,10.71,10.76,142900.0,9.4018,9.4018,9.3062,9.3496,142900.0
2009-07-13 10:00:00,10.75,10.76,10.67,10.71,189300.0,9.341,9.3496,9.2714,9.3062,189300.0
2009-07-13 10:10:00,10.71,10.8,10.7,10.79,67300.0,9.3062,9.3844,9.2975,9.3757,67300.0
2009-07-13 10:20:00,10.8,10.85,10.75,10.85,295300.0,9.3844,9.4278,9.341,9.4278,295300.0
2009-07-13 10:30:00,10.85,10.89,10.83,10.83,241600.0,9.4278,9.4626,9.4105,9.4105,241600.0
2009-07-13 10:40:00,10.83,10.87,10.82,10.86,138600.0,9.4105,9.4452,9.4018,9.4365,138600.0
2009-07-13 10:50:00,10.87,10.93,10.85,10.92,51500.0,9.4452,9.4974,9.4278,9.4887,51500.0
2009-07-13 11:00:00,10.92,10.93,10.89,10.89,157800.0,9.4887,9.4974,9.4626,9.4626,157800.0
2009-07-13 11:10:00,10.89,10.91,10.86,10.88,132100.0,9.4626,9.48,9.4365,9.4539,132100.0
2009-07-13 11:20:00,10.88,10.93,10.88,10.91,134100.0,9.4539,9.4974,9.4539,9.48,134100.0
2009-07-13 11:30:00,10.91,11.02,10.91,10.99,83100.0,9.48,9.5756,9.48,9.5495,83100.0
2009-07-13 11:40:00,10.99,11.03,10.97,11.0,101500.0,9.5495,9.5843,9.5321,9.5582,101500.0
2009-07-13 11:50:00,10.99,11.0,10.97,10.99,38200.0,9.5495,9.5582,9.5321,9.5495,38200.0
2009-07-13 12:00:00,11.0,11.0,10.96,10.97,59500.0,9.5582,9.5582,9.5234,9.5321,59500.0
2009-07-13 12:10:00,10.97,10.97,10.94,10.95,15300.0,9.5321,9.5321,9.5061,9.5147,15300.0
2009-07-13 12:20:00,10.95,10.97,10.94,10.97,11700.0,9.5147,9.5321,9.5061,9.5321,11700.0
2009-07-13 12:30:00,10.97,10.97,10.95,10.97,10200.0,9.5321,9.5321,9.5147,9.5321,10200.0
2009-07-13 12:40:00,10.97,10.98,10.94,10.97,38000.0,9.5321,9.5408,9.5061,9.5321,38000.0
2009-07-13 12:50:00,10.96,10.96,10.92,10.93,48300.0,9.5234,9.5234,9.4887,9.4974,48300.0
2009-07-13 13:00:00,10.93,10.95,10.93,10.95,11700.0,9.4974,9.5147,9.4974,9.5147,11700.0
2009-07-13 13:10:00,10.95,10.97,10.93,10.97,41000.0,9.5147,9.5321,9.4974,9.5321,41000.0
2009-07-13 13:20:00,10.97,10.99,10.96,10.97,5900.0,9.5321,9.5495,9.5234,9.5321,5900.0
2009-07-13 13:30:00,10.98,10.98,10.94,10.94,23600.0,9.5408,9.5408,9.5061,9.5061,23600.0
2009-07-13 13:40:00,10.95,10.96,10.94,10.95,33900.0,9.5147,9.5234,9.5061,9.5147,33900.0
2009-07-13 13:50:00,10.96,10.98,10.95,10.97,40700.0,9.5234,9.5408,9.5147,9.5321,40700.0
2009-07-13 14:00:00,10.97,10.99,10.96,10.98,33200.0,9.5321,9.5495,9.5234,9.5408,33200.0
2009-07-13 14:10:00,10.98,11.0,10.98,10.99,23100.0,9.5408,9.5582,9.5408,9.5495,23100.0
2009-07-13 14:20:00,11.0,11.03,10.99,11.01,25000.0,9.5582,9.5843,9.5495,9.5669,25000.0
2009-07-13 14:30:00,11.01,11.02,11.0,11.0,21800.0,9.5669,9.5756,9.5582,9.5582,21800.0
2009-07-13 14:40:00,11.0,11.01,10.98,11.0,39500.0,9.5582,9.5669,9.5408,9.5582,39500.0
2009-07-13 14:50:00,11.01,11.02,10.99,11.02,21100.0,9.5669,9.5756,9.5495,9.5756,21100.0
2009-07-13 15:00:00,11.02,11.03,11.0,11.01,41400.0,9.5756,9.5843,9.5582,9.5669,41400.0
2009-07-13 15:10:00,11.01,11.03,10.99,11.02,65200.0,9.5669,9.5843,9.5495,9.5756,65200.0
2009-07-13 15:20:00,11.01,11.03,11.0,11.02,23300.0,9.5669,9.5843,9.5582,9.5756,23300.0
2009-07-13 15:30:00,11.02,11.06,11.02,11.06,72300.0,9.5756,9.6103,9.5756,9.6103,72300.0
2009-07-13 15:40:00,11.06,11.12,11.06,11.09,173200.0,9.6103,9.6625,9.6103,9.6364,173200.0
2009-07-13 15:50:00,11.1,11.13,11.09,11.1,297500.0,9.6451,9.6711,9.6364,9.6451,297500.0
2009-07-14 09:30:00,11.1,11.19,11.05,11.1,150100.0,9.6451,9.7233,9.6016,9.6451,150100.0
2009-07-14 09:40:00,11.1,11.12,11.04,11.1,56300.0,9.6451,9.6625,9.5929,9.6451,56300.0
2009-07-14 09:50:00,11.09,11.16,11.08,11.09,150400.0,9.6364,9.6972,9.6277,9.6364,150400.0
2009-07-14 10:00:00,11.09,11.18,11.09,11.17,80100.0,9.6364,9.7146,9.6364,9.7059,80100.0
2009-07-14 10:10:00,11.16,11.19,11.14,11.16,145000.0,9.6972,9.7233,9.6798,9.6972,145000.0
2009-07-14 10:20:00,11.15,11.17,11.11,11.16,52100.0,9.6885,9.7059,9.6538,9.6972,52100.0
2009-07-14 10:30:00,11.17,11.17,11.11,11.14,42300.0,9.7059,9.7059,9.6538,9.6798,42300.0
2009-07-14 10:40:00,11.14,11.15,11.12,11.15,39600.0,9.6798,9.6885,9.6625,9.6885,39600.0
2009-07-14 10:50:00,11.15,11.18,11.15,11.18,23600.0,9.6885,9.7146,9.6885,9.7146,23600.0
2009-07-14 11:00:00,11.19,11.26,11.17,11.24,136200.0,9.7233,9.7841,9.7059,9.7667,136200.0
2009-07-14 11:10:00,11.24,11.29,11.24,11.28,47000.0,9.7667,9.8102,9.7667,9.8015,47000.0
2009-07-14 11:20:00,11.28,11.33,11.28,11.32,35400.0,9.8015,9.8449,9.8015,9.8362,35400.0
2009-07-14 11:30:00,11.32,11.38,11.31,11.37,146900.0,9.8362,9.8884,9.8276,9.8797,146900.0
2009-07-14 11:40:00,11.37,11.38,11.36,11.38,40800.0,9.8797,9.8884,9.871,9.8884,40800.0
2009-07-14 11:50:00,11.38,11.42,11.38,11.38,94700.0,9.8884,9.9231,9.8884,9.8884,94700.0
2009-07-14 12:00:00,11.38,11.4,11.37,11.38,77100.0,9.8884,9.9058,9.8797,9.8884,77100.0
2009-07-14 12:10:00,11.38,11.38,11.35,11.35,60700.0,9.8884,9.8884,9.8623,9.8623,60700.0
2009-07-14 12:20:00,11.35,11.35,11.29,11.3,86600.0,9.8623,9.8623,9.8102,9.8189,86600.0
2009-07-14 12:30:00,11.3,11.32,11.3,11.31,52200.0,9.8189,9.8362,9.8189,9.8276,52200.0
2009-07-14 12:40:00,11.31,11.35,11.3,11.34,51500.0,9.8276,9.8623,9.8189,9.8536,51500.0
2009-07-14 12:50:00,11.34,11.36,11.34,11.34,40300.0,9.8536,9.871,9.8536,9.8536,40300.0
2009-07-14 13:00:00,11.34,11.36,11.34,11.36,40400.0,9.8536,9.871,9.8536,9.871,40400.0
2009-07-14 13:10:00,11.35,11.37,11.34,11.34,50800.0,9.8623,9.8797,9.8536,9.8536,50800.0
2009-07-14 13:20:00,11.34,11.38,11.34,11.37,52900.0,9.8536,9.8884,9.8536,9.8797,52900.0
2009-07-14 13:30:00,11.37,11.37,11.36,11.36,53400.0,9.8797,9.8797,9.871,9.871,53400.0
2009-07-14 13:40:00,11.36,11.39,11.36,11.38,54000.0,9.871,9.8971,9.871,9.8884,54000.0
2009-07-14 13:50:00,11.38,11.39,11.37,11.37,65000.0,9.8884,9.8971,9.8797,9.8797,65000.0
2009-07-14 14:00:00,11.37,11.37,11.34,11.34,81000.0,9.8797,9.8797,9.8536,9.8536,81000.0
2009-07-14 14:10:00,11.34,11.39,11.34,11.37,71900.0,9.8536,9.8971,9.8536,9.8797,71900.0
2009-07-14 14:20:00,11.37,11.38,11.35,11.35,59900.0,9.8797,9.8884,9.8623,9.8623,59900.0
2009-07-14 14:30:00,11.35,11.38,11.34,11.37,61300.0,9.8623,9.8884,9.8536,9.8797,61300.0
2009-07-14 14:40:00,11.37,11.4,11.36,11.38,103700.0,9.8797,9.9058,9.871,9.8884,103700.0
2009-07-14 14:50:00,11.38,11.38,11.36,11.38,85100.0,9.8884,9.8884,9.871,9.8884,85100.0
2009-07-14 15:00:00,11.38,11.39,11.36,11.37,130400.0,9.8884,9.8971,9.871,9.8797,130400.0
2009-07-14 15:10:00,11.38,11.41,11.38,11.39,127900.0,9.8884,9.9144,9.8884,9.8971,127900.0
2009-07-14 15:20:00,11.39,11.4,11.38,11.4,97300.0,9.8971,9.9058,9.8884,9.9058,97300.0
2009-07-14 15:30:00,11.39,11.4,11.38,11.39,154700.0,9.8971,9.9058,9.8884,9.8971,154700.0
2009-07-14 15:40:00,11.39,11.41,11.38,11.4,158100.0,9.8971,9.9144,9.8884,9.9058,158100.0
2009-07-14 15:50:00,11.4,11.42,11.39,11.39,254200.0,9.9058,9.9231,9.8971,9.8971,254200.0
2009-07-15 09:30:00,11.54,11.65,11.53,11.63,309300.0,10.0274,10.123,10.0187,10.1056,309300.0
2009-07-15 09:40:00,11.65,11.76,11.64,11.75,180300.0,10.123,10.2186,10.1143,10.2099,180300.0
2009-07-15 09:50:00,11.75,11.78,11.73,11.78,197700.0,10.2099,10.236,10.1925,10.236,197700.0
2009-07-15 10:00:00,11.78,11.8,11.77,11.78,133600.0,10.236,10.2533,10.2273,10.236,133600.0
2009-07-15 10:10:00,11.79,11.8,11.77,11.8,345900.0,10.2446,10.2533,10.2273,10.2533,345900.0
2009-07-15 10:20:00,11.79,11.83,11.79,11.83,139300.0,10.2446,10.2794,10.2446,10.2794,139300.0
2009-07-15 10:30:00,11.83,11.83,11.8,11.81,17700.0,10.2794,10.2794,10.2533,10.262,17700.0
2009-07-15 10:40:00,11.8,11.8,11.77,11.79,111200.0,10.2533,10.2533,10.2273,10.2446,111200.0
2009-07-15 10:50:00,11.79,11.79,11.75,11.75,45800.0,10.2446,10.2446,10.2099,10.2099,45800.0
2009-07-15 11:00:00,11.76,11.78,11.76,11.78,25700.0,10.2186,10.236,10.2186,10.236,25700.0
2009-07-15 11:10:00,11.77,11.8,11.77,11.8,19700.0,10.2273,10.2533,10.2273,10.2533,19700.0
2009-07-15 11:20:00,11.8,11.83,11.8,11.83,119000.0,10.2533,10.2794,10.2533,10.2794,119000.0
2009-07-15 11:30:00,11.83,11.86,11.82,11.83,187000.0,10.2794,10.3055,10.2707,10.2794,187000.0
2009-07-15 11:40:00,11.83,11.83,11.79,11.79,184400.0,10.2794,10.2794,10.2446,10.2446,184400.0
2009-07-15 11:50:00,11.79,11.81,11.79,11.8,24400.0,10.2446,10.262,10.2446,10.2533,24400.0
2009-07-15 12:00:00,11.8,11.81,11.78,11.8,23400.0,10.2533,10.262,10.236,10.2533,23400.0
2009-07-15 12:10:00,11.79,11.81,11.79,11.8,37400.0,10.2446,10.262,10.2446,10.2533,37400.0
2009-07-15 12:20:00,11.81,11.81,11.8,11.8,15500.0,10.262,10.262,10.2533,10.2533,15500.0
2009-07-15 12:30:00,11.81,11.82,11.8,11.8,42300.0,10.262,10.2707,10.2533,10.2533,42300.0
2009-07-15 12:40:00,11.8,11.81,11.8,11.8,50700.0,10.2533,10.262,10.2533,10.2533,50700.0
2009-07-15 12:50:00,11.81,11.82,11.8,11.81,86300.0,10.262,10.2707,10.2533,10.262,86300.0
2009-07-15 13:00:00,11.81,11.81,11.81,11.81,800.0,10.262,10.262,10.262,10.262,800.0
2009-07-15 13:10:00,11.81,11.81,11.8,11.81,57700.0,10.262,10.262,10.2533,10.262,57700.0
2009-07-15 13:20:00,11.8,11.85,11.8,11.85,31400.0,10.2533,10.2968,10.2533,10.2968,31400.0
2009-07-15 13:30:00,11.85,11.85,11.83,11.84,30800.0,10.2968,10.2968,10.2794,10.2881,30800.0
2009-07-15 13:40:00,11.83,11.86,11.83,11.86,13800.0,10.2794,10.3055,10.2794,10.3055,13800.0
2009-07-15 13:50:00,11.85,11.87,11.85,11.86,15000.0,10.2968,10.3142,10.2968,10.3055,15000.0
2009-07-15 14:00:00,11.86,11.87,11.84,11.86,81800.0,10.3055,10.3142,10.2881,10.3055,81800.0
2009-07-15 14:10:00,11.86,11.86,11.84,11.86,15200.0,10.3055,10.3055,10.2881,10.3055,15200.0
2009-07-15 14:20:00,11.85,11.86,11.84,11.85,233900.0,10.2968,10.3055,10.2881,10.2968,233900.0
2009-07-15 14:30:00,11.85,11.89,11.85,11.87,66700.0,10.2968,10.3315,10.2968,10.3142,66700.0
2009-07-15 14:40:00,11.88,11.91,11.87,11.9,40200.0,10.3228,10.3489,10.3142,10.3402,40200.0
2009-07-15 14:50:00,11.9,11.91,11.88,11.91,14000.0,10.3402,10.3489,10.3228,10.3489,14000.0
2009-07-15 15:00:00,11.91,11.92,11.9,11.92,108000.0,10.3489,10.3576,10.3402,10.3576,108000.0
2009-07-15 15:10:00,11.91,11.93,11.9,11.91,37400.0,10.3489,10.3663,10.3402,10.3489,37400.0
2009-07-15 15:20:00,11.91,11.92,11.88,11.88,18400.0,10.3489,10.3576,10.3228,10.3228,18400.0
2009-07-15 15:30:00,11.87,11.88,11.85,11.88,91300.0,10.3142,10.3228,10.2968,10.3228,91300.0
2009-07-15 15:40:00,11.88,11.9,11.86,11.87,194500.0,10.3228,10.3402,10.3055,10.3142,194500.0
2009-07-15 15:50:00,11.88,11.92,11.87,11.88,371900.0,10.3228,10.3576,10.3142,10.3228,371900.0
2009-07-16 09:30:00,11.9,11.97,11.85,11.95,204400.0,10.3402,10.401,10.2968,10.3837,204400.0
2009-07-16 09:40:00,11.96,12.03,11.96,12.0,35400.0,10.3924,10.4532,10.3924,10.4271,35400.0
2009-07-16 09:50:00,12.01,12.05,12.0,12.05,129500.0,10.4358,10.4706,10.4271,10.4706,129500.0
2009-07-16 10:00:00,12.05,12.05,11.92,11.95,136200.0,10.4706,10.4706,10.3576,10.3837,136200.0
2009-07-16 10:10:00,11.96,11.99,11.94,11.94,113700.0,10.3924,10.4184,10.375,10.375,113700.0
2009-07-16 10:20:00,11.93,12.03,11.93,12.03,160800.0,10.3663,10.4532,10.3663,10.4532,160800.0
2009-07-16 10:30:00,12.03,12.05,11.99,12.01,27900.0,10.4532,10.4706,10.4184,10.4358,27900.0
2009-07-16 10:40:00,12.0,12.03,11.99,12.01,39000.0,10.4271,10.4532,10.4184,10.4358,39000.0
2009-07-16 10:50:00,12.01,12.02,11.98,11.99,25100.0,10.4358,10.4445,10.4097,10.4184,25100.0
2009-07-16 11:00:00,11.99,12.01,11.98,11.99,63300.0,10.4184,10.4358,10.4097,10.4184,63300.0
2009-07-16 11:10:00,11.99,12.0,11.96,11.98,133700.0,10.4184,10.4271,10.3924,10.4097,133700.0
2009-07-16 11:20:00,11.98,11.99,11.98,11.98,11300.0,10.4097,10.4184,10.4097,10.4097,11300.0
2009-07-16 11:30:00,11.98,12.0,11.96,11.99,20800.0,10.4097,10.4271,10.3924,10.4184,20800.0
2009-07-16 11:40:00,12.0,12.01,11.98,12.0,57900.0,10.4271,10.4358,10.4097,10.4271,57900.0
2009-07-16 11:50:00,12.0,12.04,11.99,12.03,49500.0,10.4271,10.4619,10.4184,10.4532,49500.0
2009-07-16 12:00:00,12.03,12.05,12.02,12.03,22900.0,10.4532,10.4706,10.4445,10.4532,22900.0
2009-07-16 12:10:00,12.03,12.04,12.03,12.04,5500.0,10.4532,10.4619,10.4532,10.4619,5500.0
2009-07-16 12:20:00,12.03,12.05,12.03,12.05,35100.0,10.4532,10.4706,10.4532,10.4706,35100.0
2009-07-16 12:30:00,12.05,12.05,12.02,12.02,130900.0,10.4706,10.4706,10.4445,10.4445,130900.0
2009-07-16 12:40:00,12.03,12.04,12.02,12.03,61700.0,10.4532,10.4619,10.4445,10.4532,61700.0
2009-07-16 12:50:00,12.03,12.03,12.01,12.01,224300.0,10.4532,10.4532,10.4358,10.4358,224300.0
2009-07-16 13:00:00,12.02,12.05,12.01,12.05,169600.0,10.4445,10.4706,10.4358,10.4706,169600.0
2009-07-16 13:10:00,12.05,12.06,12.04,12.06,33800.0,10.4706,10.4793,10.4619,10.4793,33800.0
2009-07-16 13:20:00,12.06,12.07,12.05,12.06,121800.0,10.4793,10.4879,10.4706,10.4793,121800.0
2009-07-16 13:30:00,12.07,12.08,12.06,12.08,29700.0,10.4879,10.4966,10.4793,10.4966,29700.0
2009-07-16 13:40:00,12.08,12.11,12.07,12.1,105500.0,10.4966,10.5227,10.4879,10.514,105500.0
2009-07-16 13:50:00,12.11,12.15,12.1,12.15,33900.0,10.5227,10.5575,10.514,10.5575,33900.0
2009-07-16 14:00:00,12.15,12.16,12.14,12.16,227000.0,10.5575,10.5661,10.5488,10.5661,227000.0
2009-07-16 14:10:00,12.16,12.18,12.15,12.18,113300.0,10.5661,10.5835,10.5575,10.5835,113300.0
2009-07-16 14:20:00,12.18,12.22,12.17,12.22,219400.0,10.5835,10.6183,10.5748,10.6183,219400.0
2009-07-16 14:30:00,12.22,12.25,12.22,12.25,138900.0,10.6183,10.6443,10.6183,10.6443,138900.0
2009-07-16 14:40:00,12.25,12.28,12.24,12.26,174800.0,10.6443,10.6704,10.6357,10.653,174800.0
2009-07-16 14:50:00,12.27,12.31,12.26,12.3,307600.0,10.6617,10.6965,10.653,10.6878,307600.0
2009-07-16 15:00:00,12.29,12.3,12.25,12.27,53800.0,10.6791,10.6878,10.6443,10.6617,53800.0
2009-07-16 15:10:00,12.27,12.3,12.27,12.3,56300.0,10.6617,10.6878,10.6617,10.6878,56300.0
2009-07-16 15:20:00,12.3,12.32,12.28,12.32,118700.0,10.6878,10.7052,10.6704,10.7052,118700.0
2009-07-16 15:30:00,12.32,12.33,12.3,12.32,141700.0,10.7052,10.7139,10.6878,10.7052,141700.0
2009-07-16 15:40:00,12.32,12.39,12.31,12.37,391200.0,10.7052,10.766,10.6965,10.7486,391200.0
2009-07-16 15:50:00,12.37,12.38,12.3,12.32,910900.0,10.7486,10.7573,10.6878,10.7052,910900.0
2009-07-17 09:30:00,12.5,12.53,12.43,12.49,469100.0,10.8616,10.8876,10.8008,10.8529,469100.0
2009-07-17 09:40:00,12.49,12.5,12.44,12.46,351400.0,10.8529,10.8616,10.8094,10.8268,351400.0
2009-07-17 09:50:00,12.45,12.5,12.4,12.5,147600.0,10.8181,10.8616,10.7747,10.8616,147600.0
2009-07-17 10:00:00,12.5,12.59,12.45,12.57,369400.0,10.8616,10.9398,10.8181,10.9224,369400.0
2009-07-17 10:10:00,12.58,12.61,12.56,12.6,144300.0,10.9311,10.9572,10.9137,10.9485,144300.0
2009-07-17 10:20:00,12.59,12.64,12.59,12.63,159900.0,10.9398,10.9832,10.9398,10.9745,159900.0
2009-07-17 10:30:00,12.63,12.65,12.63,12.63,103000.0,10.9745,10.9919,10.9745,10.9745,103000.0
2009-07-17 10:40:00,12.63,12.64,12.58,12.58,150000.0,10.9745,10.9832,10.9311,10.9311,150000.0
2009-07-17 10:50:00,12.58,12.59,12.54,12.56,83700.0,10.9311,10.9398,10.8963,10.9137,83700.0
2009-07-17 11:00:00,12.56,12.58,12.55,12.55,43800.0,10.9137,10.9311,10.905,10.905,43800.0
2009-07-17 11:10:00,12.55,12.55,12.51,12.51,165000.0,10.905,10.905,10.8703,10.8703,165000.0
2009-07-17 11:20:00,12.51,12.56,12.5,12.55,137600.0,10.8703,10.9137,10.8616,10.905,137600.0
2009-07-17 11:30:00,12.55,12.55,12.52,12.53,50300.0,10.905,10.905,10.879,10.8876,50300.0
2009-07-17 11:40:00,12.52,12.53,12.49,12.51,31100.0,10.879,10.8876,10.8529,10.8703,31100.0
2009-07-17 11:50:00,12.52,12.52,12.49,12.49,22000.0,10.879,10.879,10.8529,10.8529,22000.0
2009-07-17 12:00:00,12.48,12.51,12.48,12.51,24300.0,10.8442,10.8703,10.8442,10.8703,24300.0
2009-07-17 12:10:00,12.51,12.51,12.48,12.49,15300.0,10.8703,10.8703,10.8442,10.8529,15300.0
2009-07-17 12:20:00,12.5,12.51,12.45,12.45,43000.0,10.8616,10.8703,10.8181,10.8181,43000.0
2009-07-17 12:30:00,12.45,12.49,12.44,12.49,103500.0,10.8181,10.8529,10.8094,10.8529,103500.0
2009-07-17 12:40:00,12.48,12.5,12.48,12.49,35300.0,10.8442,10.8616,10.8442,10.8529,35300.0
2009-07-17 12:50:00,12.49,12.49,12.47,12.48,54400.0,10.8529,10.8529,10.8355,10.8442,54400.0
2009-07-17 13:00:00,12.49,12.49,12.48,12.48,14100.0,10.8529,10.8529,10.8442,10.8442,14100.0
2009-07-17 13:10:00,12.48,12.49,12.48,12.49,32700.0,10.8442,10.8529,10.8442,10.8529,32700.0
2009-07-17 13:20:00,12.49,12.52,12.49,12.5,42800.0,10.8529,10.879,10.8529,10.8616,42800.0
2009-07-17 13:30:00,12.5,12.55,12.5,12.55,36300.0,10.8616,10.905,10.8616,10.905,36300.0
2009-07-17 13:40:00,12.55,12.55,12.53,12.55,6800.0,10.905,10.905,10.8876,10.905,6800.0
2009-07-17 13:50:00,12.55,12.55,12.53,12.53,24800.0,10.905,10.905,10.8876,10.8876,24800.0
2009-07-17 14:00:00,12.53,12.53,12.51,12.52,18700.0,10.8876,10.8876,10.8703,10.879,18700.0
2009-07-17 14:10:00,12.51,12.52,12.5,12.51,29600.0,10.8703,10.879,10.8616,10.8703,29600.0
2009-07-17 14:20:00,12.52,12.55,12.52,12.54,10200.0,10.879,10.905,10.879,10.8963,10200.0
2009-07-17 14:30:00,12.54,12.54,12.52,12.53,9900.0,10.8963,10.8963,10.879,10.8876,9900.0
2009-07-17 14:40:00,12.54,12.55,12.52,12.52,44200.0,10.8963,10.905,10.879,10.879,44200.0
2009-07-17 14:50:00,12.52,12.55,12.52,12.54,43900.0,10.879,10.905,10.879,10.8963,43900.0
2009-07-17 15:00:00,12.54,12.55,12.53,12.53,44800.0,10.8963,10.905,10.8876,10.8876,44800.0
2009-07-17 15:10:00,12.53,12.54,12.51,12.52,76700.0,10.8876,10.8963,10.8703,10.879,76700.0
2009-07-17 15:20:00,12.51,12.52,12.49,12.51,114700.0,10.8703,10.879,10.8529,10.8703,114700.0
2009-07-17 15:30:00,12.51,12.51,12.46,12.46,67200.0,10.8703,10.8703,10.8268,10.8268,67200.0
2009-07-17 15:40:00,12.47,12.51,12.46,12.48,165900.0,10.8355,10.8703,10.8268,10.8442,165900.0
2009-07-17 15:50:00,12.48,12.52,12.48,12.5,380700.0,10.8442,10.879,10.8442,10.8616,380700.0
2009-07-20 09:30:00,12.55,12.73,12.52,12.73,499200.0,10.905,11.0614,10.879,11.0614,499200.0
2009-07-20 09:40:00,12.73,12.78,12.69,12.78,369000.0,11.0614,11.1049,11.0267,11.1049,369000.0
2009-07-20 09:50:00,12.77,12.83,12.77,12.8,215400.0,11.0962,11.1483,11.0962,11.1223,215400.0
2009-07-20 10:00:00,12.81,12.86,12.78,12.79,406700.0,11.1309,11.1744,11.1049,11.1136,406700.0
2009-07-20 10:10:00,12.78,12.8,12.73,12.73,126000.0,11.1049,11.1223,11.0614,11.0614,126000.0
2009-07-20 10:20:00,12.73,12.73,12.68,12.7,128400.0,11.0614,11.0614,11.018,11.0354,128400.0
2009-07-20 10:30:00,12.71,12.71,12.65,12.65,94200.0,11.0441,11.0441,10.9919,10.9919,94200.0
2009-07-20 10:40:00,12.65,12.65,12.6,12.6,111200.0,10.9919,10.9919,10.9485,10.9485,111200.0
2009-07-20 10:50:00,12.6,12.65,12.6,12.63,55100.0,10.9485,10.9919,10.9485,10.9745,55100.0
2009-07-20 11:00:00,12.63,12.66,12.63,12.65,35700.0,10.9745,11.0006,10.9745,10.9919,35700.0
2009-07-20 11:10:00,12.65,12.7,12.65,12.68,59500.0,10.9919,11.0354,10.9919,11.018,59500.0
2009-07-20 11:20:00,12.69,12.69,12.67,12.68,53100.0,11.0267,11.0267,11.0093,11.018,53100.0
2009-07-20 11:30:00,12.68,12.7,12.68,12.68,84800.0,11.018,11.0354,11.018,11.018,84800.0
2009-07-20 11:40:00,12.68,12.7,12.68,12.68,40100.0,11.018,11.0354,11.018,11.018,40100.0
2009-07-20 11:50:00,12.68,12.7,12.67,12.7,133500.0,11.018,11.0354,11.0093,11.0354,133500.0
2009-07-20 12:00:00,12.7,12.71,12.7,12.71,53400.0,11.0354,11.0441,11.0354,11.0441,53400.0
2009-07-20 12:10:00,12.71,12.72,12.7,12.72,20500.0,11.0441,11.0527,11.0354,11.0527,20500.0
2009-07-20 12:20:00,12.71,12.72,12.71,12.72,27200.0,11.0441,11.0527,11.0441,11.0527,27200.0
2009-07-20 12:30:00,12.72,12.74,12.72,12.74,62000.0,11.0527,11.0701,11.0527,11.0701,62000.0
2009-07-20 12:40:00,12.74,12.76,12.74,12.74,41100.0,11.0701,11.0875,11.0701,11.0701,41100.0
2009-07-20 12:50:00,12.74,12.76,12.73,12.74,25700.0,11.0701,11.0875,11.0614,11.0701,25700.0
2009-07-20 13:00:00,12.74,12.75,12.73,12.73,25600.0,11.0701,11.0788,11.0614,11.0614,25600.0
2009-07-20 13:10:00,12.74,12.74,12.69,12.7,32500.0,11.0701,11.0701,11.0267,11.0354,32500.0
2009-07-20 13:20:00,12.7,12.7,12.69,12.7,13400.0,11.0354,11.0354,11.0267,11.0354,13400.0
2009-07-20 13:30:00,12.7,12.71,12.68,12.68,58300.0,11.0354,11.0441,11.018,11.018,58300.0
2009-07-20 13:40:00,12.68,12.73,12.68,12.72,42300.0,11.018,11.0614,11.018,11.0527,42300.0
2009-07-20 13:50:00,12.72,12.74,12.71,12.73,139600.0,11.0527,11.0701,11.0441,11.0614,139600.0
2009-07-20 14:00:00,12.73,12.74,12.7,12.74,82000.0,11.0614,11.0701,11.0354,11.0701,82000.0
2009-07-20 14:10:00,12.73,12.77,12.73,12.77,66200.0,11.0614,11.0962,11.0614,11.0962,66200.0
2009-07-20 14:20:00,12.76,12.77,12.72,12.73,96700.0,11.0875,11.0962,11.0527,11.0614,96700.0
2009-07-20 14:30:00,12.73,12.75,12.73,12.74,131200.0,11.0614,11.0788,11.0614,11.0701,131200.0
2009-07-20 14:40:00,12.74,12.76,12.73,12.74,61800.0,11.0701,11.0875,11.0614,11.0701,61800.0
2009-07-20 14:50:00,12.74,12.75,12.73,12.73,27200.0,11.0701,11.0788,11.0614,11.0614,27200.0
2009-07-20 15:00:00,12.74,12.81,12.74,12.8,155800.0,11.0701,11.1309,11.0701,11.1223,155800.0
2009-07-20 15:10:00,12.8,12.82,12.79,12.81,142500.0,11.1223,11.1396,11.1136,11.1309,142500.0
2009-07-20 15:20:00,12.82,12.83,12.8,12.83,91500.0,11.1396,11.1483,11.1223,11.1483,91500.0
2009-07-20 15:30:00,12.82,12.83,12.78,12.8,246800.0,11.1396,11.1483,11.1049,11.1223,246800.0
2009-07-20 15:40:00,12.81,12.83,12.79,12.79,266000.0,11.1309,11.1483,11.1136,11.1136,266000.0
2009-07-20 15:50:00,12.8,12.84,12.79,12.81,360200.0,11.1223,11.157,11.1136,11.1309,360200.0
2009-07-21 09:30:00,12.97,13.01,12.86,12.89,728200.0,11.27,11.3047,11.1744,11.2005,728200.0
2009-07-21 09:40:00,12.89,12.89,12.74,12.75,290300.0,11.2005,11.2005,11.0701,11.0788,290300.0
2009-07-21 09:50:00,12.76,12.88,12.73,12.86,386400.0,11.0875,11.1918,11.0614,11.1744,386400.0
2009-07-21 10:00:00,12.84,12.85,12.68,12.7,437700.0,11.157,11.1657,11.018,11.0354,437700.0
2009-07-21 10:10:00,12.7,12.73,12.63,12.71,809200.0,11.0354,11.0614,10.9745,11.0441,809200.0
2009-07-21 10:20:00,12.72,12.75,12.68,12.7,192600.0,11.0527,11.0788,11.018,11.0354,192600.0
2009-07-21 10:30:00,12.71,12.79,12.7,12.79,142800.0,11.0441,11.1136,11.0354,11.1136,142800.0
2009-07-21 10:40:00,12.77,12.77,12.74,12.75,148700.0,11.0962,11.0962,11.0701,11.0788,148700.0
2009-07-21 10:50:00,12.75,12.78,12.73,12.78,132700.0,11.0788,11.1049,11.0614,11.1049,132700.0
2009-07-21 11:00:00,12.78,12.78,12.75,12.77,107900.0,11.1049,11.1049,11.0788,11.0962,107900.0
2009-07-21 11:10:00,12.78,12.78,12.72,12.73,158800.0,11.1049,11.1049,11.0527,11.0614,158800.0
2009-07-21 11:20:00,12.74,12.75,12.71,12.71,30700.0,11.0701,11.0788,11.0441,11.0441,30700.0
2009-07-21 11:30:00,12.71,12.71,12.67,12.7,30200.0,11.0441,11.0441,11.0093,11.0354,30200.0
2009-07-21 11:40:00,12.7,12.7,12.6,12.6,49000.0,11.0354,11.0354,10.9485,10.9485,49000.0
2009-07-21 11:50:00,12.61,12.62,12.52,12.53,110800.0,10.9572,10.9658,10.879,10.8876,110800.0
2009-07-21 12:00:00,12.53,12.57,12.52,12.57,173200.0,10.8876,10.9224,10.879,10.9224,173200.0
2009-07-21 12:10:00,12.57,12.58,12.56,12.58,66100.0,10.9224,10.9311,10.9137,10.9311,66100.0
2009-07-21 12:20:00,12.57,12.6,12.56,12.59,50200.0,10.9224,10.9485,10.9137,10.9398,50200.0
2009-07-21 12:30:00,12.58,12.61,12.55,12.61,47900.0,10.9311,10.9572,10.905,10.9572,47900.0
2009-07-21 12:40:00,12.6,12.6,12.57,12.57,56800.0,10.9485,10.9485,10.9224,10.9224,56800.0
2009-07-21 12:50:00,12.57,12.58,12.53,12.55,22100.0,10.9224,10.9311,10.8876,10.905,22100.0
2009-07-21 13:00:00,12.54,12.56,12.51,12.53,85900.0,10.8963,10.9137,10.8703,10.8876,85900.0
2009-07-21 13:10:00,12.52,12.59,12.52,12.59,37400.0,10.879,10.9398,10.879,10.9398,37400.0
2009-07-21 13:20:00,12.58,12.63,12.57,12.62,85400.0,10.9311,10.9745,10.9224,10.9658,85400.0
2009-07-21 13:30:00,12.62,12.64,12.6,12.61,47000.0,10.9658,10.9832,10.9485,10.9572,47000.0
2009-07-21 13:40:00,12.6,12.64,12.6,12.64,39400.0,10.9485,10.9832,10.9485,10.9832,39400.0
2009-07-21 13:50:00,12.64,12.64,12.6,12.61,16000.0,10.9832,10.9832,10.9485,10.9572,16000.0
2009-07-21 14:00:00,12.61,12.63,12.6,12.62,24000.0,10.9572,10.9745,10.9485,10.9658,24000.0
2009-07-21 14:10:00,12.62,12.65,12.62,12.63,38000.0,10.9658,10.9919,10.9658,10.9745,38000.0
2009-07-21 14:20:00,12.62,12.64,12.61,12.64,57100.0,10.9658,10.9832,10.9572,10.9832,57100.0
2009-07-21 14:30:00,12.63,12.67,12.61,12.66,124800.0,10.9745,11.0093,10.9572,11.0006,124800.0
2009-07-21 14:40:00,12.65,12.66,12.64,12.66,41000.0,10.9919,11.0006,10.9832,11.0006,41000.0
2009-07-21 14:50:00,12.66,12.69,12.66,12.68,43200.0,11.0006,11.0267,11.0006,11.018,43200.0
2009-07-21 15:00:00,12.68,12.69,12.67,12.68,98500.0,11.018,11.0267,11.0093,11.018,98500.0
2009-07-21 15:10:00,12.68,12.7,12.67,12.7,95800.0,11.018,11.0354,11.0093,11.0354,95800.0
2009-07-21 15:20:00,12.69,12.71,12.68,12.7,65400.0,11.0267,11.0441,11.018,11.0354,65400.0
2009-07-21 15:30:00,12.7,12.7,12.66,12.69,98700.0,11.0354,11.0354,11.0006,11.0267,98700.0
2009-07-21 15:40:00,12.68,12.7,12.67,12.68,101300.0,11.018,11.0354,11.0093,11.018,101300.0
2009-07-21 15:50:00,12.68,12.71,12.67,12.71,228500.0,11.018,11.0441,11.0093,11.0441,228500.0
2009-07-22 09:30:00,12.66,12.77,12.56,12.76,190300.0,11.0006,11.0962,10.9137,11.0875,190300.0
2009-07-22 09:40:00,12.76,12.86,12.76,12.83,144400.0,11.0875,11.1744,11.0875,11.1483,144400.0
2009-07-22 09:50:00,12.83,12.98,12.81,12.93,607300.0,11.1483,11.2787,11.1309,11.2352,607300.0
2009-07-22 10:00:00,12.93,13.06,12.93,13.06,832000.0,11.2352,11.3482,11.2352,11.3482,832000.0
2009-07-22 10:10:00,13.06,13.08,12.93,12.95,396900.0,11.3482,11.3656,11.2352,11.2526,396900.0
2009-07-22 10:20:00,12.95,13.0,12.9,12.91,172000.0,11.2526,11.296,11.2091,11.2178,172000.0
2009-07-22 10:30:00,12.91,12.94,12.88,12.89,209900.0,11.2178,11.2439,11.1918,11.2005,209900.0
2009-07-22 10:40:00,12.89,12.89,12.83,12.86,127000.0,11.2005,11.2005,11.1483,11.1744,127000.0
2009-07-22 10:50:00,12.86,12.94,12.85,12.93,83200.0,11.1744,11.2439,11.1657,11.2352,83200.0
2009-07-22 11:00:00,12.94,12.98,12.91,12.97,166200.0,11.2439,11.2787,11.2178,11.27,166200.0
2009-07-22 11:10:00,12.97,13.05,12.97,12.98,159500.0,11.27,11.3395,11.27,11.2787,159500.0
2009-07-22 11:20:00,12.98,12.98,12.94,12.95,144400.0,11.2787,11.2787,11.2439,11.2526,144400.0
2009-07-22 11:30:00,12.95,12.97,12.91,12.91,104800.0,11.2526,11.27,11.2178,11.2178,104800.0
2009-07-22 11:40:00,12.92,12.94,12.9,12.9,67400.0,11.2265,11.2439,11.2091,11.2091,67400.0
2009-07-22 11:50:00,12.9,12.93,12.9,12.93,87500.0,11.2091,11.2352,11.2091,11.2352,87500.0
2009-07-22 12:00:00,12.93,12.94,12.93,12.93,3500.0,11.2352,11.2439,11.2352,11.2352,3500.0
2009-07-22 12:10:00,12.93,12.93,12.87,12.87,14400.0,11.2352,11.2352,11.1831,11.1831,14400.0
2009-07-22 12:20:00,12.88,12.96,12.88,12.95,39200.0,11.1918,11.2613,11.1918,11.2526,39200.0
2009-07-22 12:30:00,12.96,12.98,12.94,12.97,68300.0,11.2613,11.2787,11.2439,11.27,68300.0
2009-07-22 12:40:00,12.97,13.0,12.94,12.99,18400.0,11.27,11.296,11.2439,11.2874,18400.0
2009-07-22 12:50:00,12.99,13.0,12.96,12.98,39800.0,11.2874,11.296,11.2613,11.2787,39800.0
2009-07-22 13:00:00,12.98,13.0,12.98,13.0,135900.0,11.2787,11.296,11.2787,11.296,135900.0
2009-07-22 13:10:00,12.99,13.01,12.98,13.0,34100.0,11.2874,11.3047,11.2787,11.296,34100.0
2009-07-22 13:20:00,13.0,13.0,12.93,12.95,70100.0,11.296,11.296,11.2352,11.2526,70100.0
2009-07-22 13:30:00,12.95,12.96,12.92,12.93,65200.0,11.2526,11.2613,11.2265,11.2352,65200.0
2009-07-22 13:40:00,12.94,12.95,12.9,12.93,23900.0,11.2439,11.2526,11.2091,11.2352,23900.0
2009-07-22 13:50:00,12.93,12.95,12.92,12.93,62600.0,11.2352,11.2526,11.2265,11.2352,62600.0
2009-07-22 14:00:00,12.93,12.95,12.9,12.9,62600.0,11.2352,11.2526,11.2091,11.2091,62600.0
2009-07-22 14:10:00,12.91,12.96,12.91,12.94,38400.0,11.2178,11.2613,11.2178,11.2439,38400.0
2009-07-22 14:20:00,12.94,12.95,12.91,12.94,21100.0,11.2439,11.2526,11.2178,11.2439,21100.0
2009-07-22 14:30:00,12.94,12.97,12.93,12.96,19000.0,11.2439,11.27,11.2352,11.2613,19000.0
2009-07-22 14:40:00,12.96,12.97,12.94,12.94,29200.0,11.2613,11.27,11.2439,11.2439,29200.0
2009-07-22 14:50:00,12.93,12.97,12.93,12.95,27100.0,11.2352,11.27,11.2352,11.2526,27100.0
2009-07-22 15:00:00,12.97,12.98,12.94,12.94,25300.0,11.27,11.2787,11.2439,11.2439,25300.0
2009-07-22 15:10:00,12.95,12.95,12.92,12.93,146600.0,11.2526,11.2526,11.2265,11.2352,146600.0
2009-07-22 15:20:00,12.94,12.95,12.9,12.92,311300.0,11.2439,11.2526,11.2091,11.2265,311300.0
2009-07-22 15:30:00,12.92,12.94,12.92,12.94,56800.0,11.2265,11.2439,11.2265,11.2439,56800.0
2009-07-22 15:40:00,12.94,12.96,12.9,12.92,117100.0,11.2439,11.2613,11.2091,11.2265,117100.0
2009-07-22 15:50:00,12.91,12.96,12.9,12.9,562400.0,11.2178,11.2613,11.2091,11.2091,562400.0
2009-07-23 09:30:00,12.97,13.0,12.91,12.98,144000.0,11.27,11.296,11.2178,11.2787,144000.0
2009-07-23 09:40:00,12.99,13.08,12.97,13.07,247500.0,11.2874,11.3656,11.27,11.3569,247500.0
2009-07-23 09:50:00,13.06,13.2,13.06,13.19,889700.0,11.3482,11.4698,11.3482,11.4611,889700.0
2009-07-23 10:00:00,13.19,13.29,13.11,13.27,979400.0,11.4611,11.548,11.3916,11.5307,979400.0
2009-07-23 10:10:00,13.28,13.42,13.27,13.4,1530300.0,11.5393,11.661,11.5307,11.6436,1530300.0
2009-07-23 10:20:00,13.41,13.42,13.35,13.35,300400.0,11.6523,11.661,11.6002,11.6002,300400.0
2009-07-23 10:30:00,13.35,13.41,13.34,13.4,462300.0,11.6002,11.6523,11.5915,11.6436,462300.0
2009-07-23 10:40:00,13.41,13.43,13.37,13.39,438100.0,11.6523,11.6697,11.6175,11.6349,438100.0
2009-07-23 10:50:00,13.39,13.42,13.36,13.4,641600.0,11.6349,11.661,11.6089,11.6436,641600.0
2009-07-23 11:00:00,13.4,13.46,13.37,13.43,286800.0,11.6436,11.6957,11.6175,11.6697,286800.0
2009-07-23 11:10:00,13.43,13.47,13.43,13.47,167700.0,11.6697,11.7044,11.6697,11.7044,167700.0
2009-07-23 11:20:00,13.47,13.51,13.47,13.5,398500.0,11.7044,11.7392,11.7044,11.7305,398500.0
2009-07-23 11:30:00,13.51,13.54,13.46,13.52,124400.0,11.7392,11.7653,11.6957,11.7479,124400.0
2009-07-23 11:40:00,13.53,13.59,13.52,13.59,239700.0,11.7566,11.8087,11.7479,11.8087,239700.0
2009-07-23 11:50:00,13.58,13.59,13.56,13.56,103400.0,11.8,11.8087,11.7826,11.7826,103400.0
2009-07-23 12:00:00,13.56,13.58,13.55,13.56,124300.0,11.7826,11.8,11.774,11.7826,124300.0
2009-07-23 12:10:00,13.56,13.57,13.53,13.56,384400.0,11.7826,11.7913,11.7566,11.7826,384400.0
2009-07-23 12:20:00,13.57,13.58,13.55,13.56,91300.0,11.7913,11.8,11.774,11.7826,91300.0
2009-07-23 12:30:00,13.57,13.59,13.56,13.58,26600.0,11.7913,11.8087,11.7826,11.8,26600.0
2009-07-23 12:40:00,13.59,13.64,13.57,13.64,226700.0,11.8087,11.8522,11.7913,11.8522,226700.0
2009-07-23 12:50:00,13.64,13.65,13.6,13.63,51600.0,11.8522,11.8608,11.8174,11.8435,51600.0
2009-07-23 13:00:00,13.64,13.65,13.61,13.62,57000.0,11.8522,11.8608,11.8261,11.8348,57000.0
2009-07-23 13:10:00,13.62,13.64,13.61,13.64,87700.0,11.8348,11.8522,11.8261,11.8522,87700.0
2009-07-23 13:20:00,13.64,13.68,13.64,13.67,325200.0,11.8522,11.8869,11.8522,11.8782,325200.0
2009-07-23 13:30:00,13.67,13.74,13.65,13.74,407300.0,11.8782,11.939,11.8608,11.939,407300.0
2009-07-23 13:40:00,13.74,13.74,13.71,13.73,89600.0,11.939,11.939,11.913,11.9304,89600.0
2009-07-23 13:50:00,13.71,13.72,13.67,13.67,161100.0,11.913,11.9217,11.8782,11.8782,161100.0
2009-07-23 14:00:00,13.66,13.66,13.6,13.61,390000.0,11.8695,11.8695,11.8174,11.8261,390000.0
2009-07-23 14:10:00,13.6,13.62,13.59,13.61,196000.0,11.8174,11.8348,11.8087,11.8261,196000.0
2009-07-23 14:20:00,13.62,13.62,13.59,13.6,61500.0,11.8348,11.8348,11.8087,11.8174,61500.0
2009-07-23 14:30:00,13.61,13.64,13.61,13.62,90900.0,11.8261,11.8522,11.8261,11.8348,90900.0
2009-07-23 14:40:00,13.62,13.64,13.6,13.61,191900.0,11.8348,11.8522,11.8174,11.8261,191900.0
2009-07-23 14:50:00,13.62,13.63,13.61,13.61,176000.0,11.8348,11.8435,11.8261,11.8261,176000.0
2009-07-23 15:00:00,13.61,13.64,13.6,13.61,92600.0,11.8261,11.8522,11.8174,11.8261,92600.0
2009-07-23 15:10:00,13.61,13.62,13.59,13.61,98700.0,11.8261,11.8348,11.8087,11.8261,98700.0
2009-07-23 15:20:00,13.6,13.62,13.59,13.6,252300.0,11.8174,11.8348,11.8087,11.8174,252300.0
2009-07-23 15:30:00,13.6,13.6,13.56,13.56,201100.0,11.8174,11.8174,11.7826,11.7826,201100.0
2009-07-23 15:40:00,13.56,13.59,13.53,13.54,369200.0,11.7826,11.8087,11.7566,11.7653,369200.0
2009-07-23 15:50:00,13.54,13.55,13.51,13.54,411400.0,11.7653,11.774,11.7392,11.7653,411400.0
2009-07-24 09:30:00,13.38,13.51,13.37,13.37,675000.0,11.6262,11.7392,11.6175,11.6175,675000.0
2009-07-24 09:40:00,13.37,13.46,13.34,13.42,677300.0,11.6175,11.6957,11.5915,11.661,677300.0
2009-07-24 09:50:00,13.43,13.43,13.29,13.32,263600.0,11.6697,11.6697,11.548,11.5741,263600.0
2009-07-24 10:00:00,13.31,13.32,13.24,13.25,151100.0,11.5654,11.5741,11.5046,11.5133,151100.0
2009-07-24 10:10:00,13.25,13.26,13.18,13.21,375300.0,11.5133,11.522,11.4524,11.4785,375300.0
2009-07-24 10:20:00,13.22,13.25,13.17,13.25,197700.0,11.4872,11.5133,11.4438,11.5133,197700.0
2009-07-24 10:30:00,13.25,13.27,13.19,13.19,78900.0,11.5133,11.5307,11.4611,11.4611,78900.0
2009-07-24 10:40:00,13.19,13.25,13.19,13.25,63000.0,11.4611,11.5133,11.4611,11.5133,63000.0
2009-07-24 10:50:00,13.24,13.24,13.2,13.22,68000.0,11.5046,11.5046,11.4698,11.4872,68000.0
2009-07-24 11:00:00,13.23,13.25,13.2,13.23,124800.0,11.4959,11.5133,11.4698,11.4959,124800.0
2009-07-24 11:10:00,13.23,13.28,13.21,13.28,102200.0,11.4959,11.5393,11.4785,11.5393,102200.0
2009-07-24 11:20:00,13.27,13.32,13.27,13.31,108900.0,11.5307,11.5741,11.5307,11.5654,108900.0
2009-07-24 11:30:00,13.32,13.36,13.32,13.36,59400.0,11.5741,11.6089,11.5741,11.6089,59400.0
2009-07-24 11:40:00,13.36,13.51,13.35,13.51,1117000.0,11.6089,11.7392,11.6002,11.7392,1117000.0
2009-07-24 11:50:00,13.51,13.55,13.5,13.53,78000.0,11.7392,11.774,11.7305,11.7566,78000.0
2009-07-24 12:00:00,13.54,13.55,13.52,13.55,133700.0,11.7653,11.774,11.7479,11.774,133700.0
2009-07-24 12:10:00,13.55,13.56,13.53,13.54,96700.0,11.774,11.7826,11.7566,11.7653,96700.0
2009-07-24 12:20:00,13.54,13.54,13.49,13.51,78200.0,11.7653,11.7653,11.7218,11.7392,78200.0
2009-07-24 12:30:00,13.51,13.51,13.49,13.5,24800.0,11.7392,11.7392,11.7218,11.7305,24800.0
2009-07-24 12:40:00,13.5,13.54,13.5,13.53,65100.0,11.7305,11.7653,11.7305,11.7566,65100.0
2009-07-24 12:50:00,13.54,13.57,13.53,13.57,23100.0,11.7653,11.7913,11.7566,11.7913,23100.0
2009-07-24 13:00:00,13.56,13.58,13.55,13.56,81700.0,11.7826,11.8,11.774,11.7826,81700.0
2009-07-24 13:10:00,13.57,13.58,13.56,13.56,42700.0,11.7913,11.8,11.7826,11.7826,42700.0
2009-07-24 13:20:00,13.56,13.58,13.56,13.57,22300.0,11.7826,11.8,11.7826,11.7913,22300.0
2009-07-24 13:30:00,13.57,13.63,13.57,13.63,166700.0,11.7913,11.8435,11.7913,11.8435,166700.0
2009-07-24 13:40:00,13.63,13.64,13.59,13.59,82500.0,11.8435,11.8522,11.8087,11.8087,82500.0
2009-07-24 13:50:00,13.6,13.6,13.58,13.58,45100.0,11.8174,11.8174,11.8,11.8,45100.0
2009-07-24 14:00:00,13.59,13.62,13.58,13.62,161200.0,11.8087,11.8348,11.8,11.8348,161200.0
2009-07-24 14:10:00,13.62,13.63,13.57,13.57,119700.0,11.8348,11.8435,11.7913,11.7913,119700.0
2009-07-24 14:20:00,13.57,13.59,13.55,13.59,51300.0,11.7913,11.8087,11.774,11.8087,51300.0
2009-07-24 14:30:00,13.58,13.6,13.57,13.57,267900.0,11.8,11.8174,11.7913,11.7913,267900.0
2009-07-24 14:40:00,13.58,13.6,13.57,13.6,44600.0,11.8,11.8174,11.7913,11.8174,44600.0
2009-07-24 14:50:00,13.59,13.6,13.55,13.57,182100.0,11.8087,11.8174,11.774,11.7913,182100.0
2009-07-24 15:00:00,13.57,13.6,13.57,13.58,131800.0,11.7913,11.8174,11.7913,11.8,131800.0
2009-07-24 15:10:00,13.58,13.59,13.56,13.56,42300.0,11.8,11.8087,11.7826,11.7826,42300.0
2009-07-24 15:20:00,13.56,13.61,13.56,13.6,102700.0,11.7826,11.8261,11.7826,11.8174,102700.0
2009-07-24 15:30:00,13.6,13.6,13.54,13.55,218500.0,11.8174,11.8174,11.7653,11.774,218500.0
2009-07-24 15:40:00,13.55,13.58,13.55,13.57,166500.0,11.774,11.8,11.774,11.7913,166500.0
2009-07-24 15:50:00,13.58,13.59,13.56,13.59,489900.0,11.8,11.8087,11.7826,11.8087,489900.0
2009-07-27 11:10:00,13.73,13.74,13.72,13.74,82400.0,11.9304,11.939,11.9217,11.939,82400.0
2009-07-27 11:20:00,13.73,13.88,13.73,13.86,540500.0,11.9304,12.0607,11.9304,12.0433,540500.0
2009-07-27 11:30:00,13.86,13.9,13.84,13.86,327500.0,12.0433,12.0781,12.0259,12.0433,327500.0
2009-07-27 11:40:00,13.86,13.9,13.85,13.89,255500.0,12.0433,12.0781,12.0346,12.0694,255500.0
2009-07-27 11:50:00,13.89,13.91,13.83,13.83,186200.0,12.0694,12.0868,12.0173,12.0173,186200.0
2009-07-27 12:00:00,13.84,13.84,13.8,13.82,202200.0,12.0259,12.0259,11.9912,12.0086,202200.0
2009-07-27 12:10:00,13.81,13.85,13.8,13.85,117400.0,11.9999,12.0346,11.9912,12.0346,117400.0
2009-07-27 12:20:00,13.85,13.86,13.81,13.82,84700.0,12.0346,12.0433,11.9999,12.0086,84700.0
2009-07-27 12:30:00,13.82,13.82,13.78,13.8,114300.0,12.0086,12.0086,11.9738,11.9912,114300.0
2009-07-27 12:40:00,13.8,13.81,13.75,13.79,84800.0,11.9912,11.9999,11.9477,11.9825,84800.0
2009-07-27 12:50:00,13.78,13.82,13.78,13.81,72300.0,11.9738,12.0086,11.9738,11.9999,72300.0
2009-07-27 13:00:00,13.81,13.82,13.78,13.79,192100.0,11.9999,12.0086,11.9738,11.9825,192100.0
2009-07-27 13:10:00,13.79,13.81,13.76,13.8,77700.0,11.9825,11.9999,11.9564,11.9912,77700.0
2009-07-27 13:20:00,13.8,13.8,13.74,13.76,125800.0,11.9912,11.9912,11.939,11.9564,125800.0
2009-07-27 13:30:00,13.75,13.79,13.73,13.79,86800.0,11.9477,11.9825,11.9304,11.9825,86800.0
2009-07-27 13:40:00,13.79,13.8,13.76,13.79,82200.0,11.9825,11.9912,11.9564,11.9825,82200.0
2009-07-27 13:50:00,13.79,13.81,13.78,13.8,72700.0,11.9825,11.9999,11.9738,11.9912,72700.0
2009-07-27 14:00:00,13.8,13.81,13.76,13.79,108000.0,11.9912,11.9999,11.9564,11.9825,108000.0
2009-07-27 14:10:00,13.79,13.84,13.78,13.84,100600.0,11.9825,12.0259,11.9738,12.0259,100600.0
2009-07-27 14:20:00,13.83,13.85,13.82,13.85,97900.0,12.0173,12.0346,12.0086,12.0346,97900.0
2009-07-27 14:30:00,13.85,13.92,13.84,13.92,299200.0,12.0346,12.0955,12.0259,12.0955,299200.0
2009-07-27 14:40:00,13.92,13.95,13.91,13.93,470300.0,12.0955,12.1215,12.0868,12.1041,470300.0
2009-07-27 14:50:00,13.93,13.95,13.91,13.93,179300.0,12.1041,12.1215,12.0868,12.1041,179300.0
2009-07-27 15:00:00,13.93,13.96,13.93,13.95,106000.0,12.1041,12.1302,12.1041,12.1215,106000.0
2009-07-27 15:10:00,13.95,13.95,13.87,13.87,187400.0,12.1215,12.1215,12.052,12.052,187400.0
2009-07-27 15:20:00,13.87,13.88,13.84,13.87,166300.0,12.052,12.0607,12.0259,12.052,166300.0
2009-07-27 15:30:00,13.87,13.87,13.81,13.86,258100.0,12.052,12.052,11.9999,12.0433,258100.0
2009-07-27 15:40:00,13.86,13.91,13.86,13.91,774500.0,12.0433,12.0868,12.0433,12.0868,774500.0
2009-07-27 15:50:00,13.9,13.94,13.86,13.9,2235700.0,12.0781,12.1128,12.0433,12.0781,2235700.0
2009-07-28 09:30:00,13.78,13.93,13.71,13.92,540400.0,11.9738,12.1041,11.913,12.0955,540400.0
2009-07-28 09:40:00,13.94,13.97,13.88,13.92,397500.0,12.1128,12.1389,12.0607,12.0955,397500.0
2009-07-28 09:50:00,13.93,13.99,13.9,13.97,210900.0,12.1041,12.1563,12.0781,12.1389,210900.0
2009-07-28 10:00:00,13.96,13.96,13.84,13.85,240300.0,12.1302,12.1302,12.0259,12.0346,240300.0
2009-07-28 10:10:00,13.86,13.87,13.74,13.75,387700.0,12.0433,12.052,11.939,11.9477,387700.0
2009-07-28 10:20:00,13.76,13.82,13.74,13.82,139400.0,11.9564,12.0086,11.939,12.0086,139400.0
2009-07-28 10:30:00,13.81,13.84,13.79,13.81,186300.0,11.9999,12.0259,11.9825,11.9999,186300.0
2009-07-28 10:40:00,13.8,13.87,13.79,13.85,62700.0,11.9912,12.052,11.9825,12.0346,62700.0
2009-07-28 10:50:00,13.86,13.91,13.86,13.91,256900.0,12.0433,12.0868,12.0433,12.0868,256900.0
2009-07-28 11:00:00,13.9,13.9,13.83,13.83,129400.0,12.0781,12.0781,12.0173,12.0173,129400.0
2009-07-28 11:10:00,13.83,13.84,13.8,13.81,82300.0,12.0173,12.0259,11.9912,11.9999,82300.0
2009-07-28 11:20:00,13.81,13.82,13.77,13.77,110700.0,11.9999,12.0086,11.9651,11.9651,110700.0
2009-07-28 11:30:00,13.77,13.77,13.69,13.71,220900.0,11.9651,11.9651,11.8956,11.913,220900.0
2009-07-28 11:40:00,13.7,13.75,13.69,13.75,85600.0,11.9043,11.9477,11.8956,11.9477,85600.0
2009-07-28 11:50:00,13.74,13.76,13.72,13.74,34000.0,11.939,11.9564,11.9217,11.939,34000.0
2009-07-28 12:00:00,13.74,13.74,13.71,13.73,31400.0,11.939,11.939,11.913,11.9304,31400.0
2009-07-28 12:10:00,13.73,13.76,13.73,13.76,24900.0,11.9304,11.9564,11.9304,11.9564,24900.0
2009-07-28 12:20:00,13.76,13.77,13.75,13.76,116500.0,11.9564,11.9651,11.9477,11.9564,116500.0
2009-07-28 12:30:00,13.77,13.81,13.76,13.81,112600.0,11.9651,11.9999,11.9564,11.9999,112600.0
2009-07-28 12:40:00,13.81,13.81,13.78,13.79,187200.0,11.9999,11.9999,11.9738,11.9825,187200.0
2009-07-28 12:50:00,13.79,13.82,13.79,13.82,237600.0,11.9825,12.0086,11.9825,12.0086,237600.0
2009-07-28 13:00:00,13.82,13.83,13.79,13.82,220900.0,12.0086,12.0173,11.9825,12.0086,220900.0
2009-07-28 13:10:00,13.83,13.88,13.82,13.84,161100.0,12.0173,12.0607,12.0086,12.0259,161100.0
2009-07-28 13:20:00,13.83,13.87,13.83,13.86,171000.0,12.0173,12.052,12.0173,12.0433,171000.0
2009-07-28 13:30:00,13.86,13.87,13.84,13.85,78500.0,12.0433,12.052,12.0259,12.0346,78500.0
2009-07-28 13:40:00,13.85,13.86,13.84,13.86,109200.0,12.0346,12.0433,12.0259,12.0433,109200.0
2009-07-28 13:50:00,13.85,13.91,13.84,13.9,154700.0,12.0346,12.0868,12.0259,12.0781,154700.0
2009-07-28 14:00:00,13.89,13.92,13.87,13.91,204700.0,12.0694,12.0955,12.052,12.0868,204700.0
2009-07-28 14:10:00,13.91,13.92,13.89,13.92,202300.0,12.0868,12.0955,12.0694,12.0955,202300.0
2009-07-28 14:20:00,13.92,13.96,13.91,13.95,78000.0,12.0955,12.1302,12.0868,12.1215,78000.0
2009-07-28 14:30:00,13.95,14.03,13.95,14.01,427000.0,12.1215,12.191,12.1215,12.1737,427000.0
2009-07-28 14:40:00,14.02,14.03,13.96,13.97,299300.0,12.1823,12.191,12.1302,12.1389,299300.0
2009-07-28 14:50:00,13.97,13.97,13.91,13.91,187000.0,12.1389,12.1389,12.0868,12.0868,187000.0
2009-07-28 15:00:00,13.92,13.93,13.9,13.91,190100.0,12.0955,12.1041,12.0781,12.0868,190100.0
2009-07-28 15:10:00,13.9,13.93,13.89,13.89,129700.0,12.0781,12.1041,12.0694,12.0694,129700.0
2009-07-28 15:20:00,13.89,13.94,13.87,13.94,330800.0,12.0694,12.1128,12.052,12.1128,330800.0
2009-07-28 15:30:00,13.94,13.94,13.9,13.91,119000.0,12.1128,12.1128,12.0781,12.0868,119000.0
2009-07-28 15:40:00,13.91,13.97,13.91,13.96,268100.0,12.0868,12.1389,12.0868,12.1302,268100.0
2009-07-28 15:50:00,13.95,13.95,13.91,13.92,346600.0,12.1215,12.1215,12.0868,12.0955,346600.0
2009-07-29 09:30:00,13.85,13.85,13.66,13.72,200100.0,12.0346,12.0346,11.8695,11.9217,200100.0
2009-07-29 09:40:00,13.71,13.85,13.7,13.84,190900.0,11.913,12.0346,11.9043,12.0259,190900.0
2009-07-29 09:50:00,13.84,13.9,13.79,13.9,53500.0,12.0259,12.0781,11.9825,12.0781,53500.0
2009-07-29 10:00:00,13.9,14.08,13.89,14.04,269500.0,12.0781,12.2345,12.0694,12.1997,269500.0
2009-07-29 10:10:00,14.04,14.06,13.99,14.0,241800.0,12.1997,12.2171,12.1563,12.165,241800.0
2009-07-29 10:20:00,14.0,14.05,13.98,14.05,151300.0,12.165,12.2084,12.1476,12.2084,151300.0
2009-07-29 10:30:00,14.04,14.04,13.93,13.95,276900.0,12.1997,12.1997,12.1041,12.1215,276900.0
2009-07-29 10:40:00,13.95,14.0,13.94,13.99,279800.0,12.1215,12.165,12.1128,12.1563,279800.0
2009-07-29 10:50:00,13.98,14.02,13.96,13.98,88600.0,12.1476,12.1823,12.1302,12.1476,88600.0
2009-07-29 11:00:00,13.98,14.01,13.97,14.01,114800.0,12.1476,12.1737,12.1389,12.1737,114800.0
2009-07-29 11:10:00,14.01,14.02,13.94,13.96,160300.0,12.1737,12.1823,12.1128,12.1302,160300.0
2009-07-29 11:20:00,13.96,13.97,13.9,13.9,112100.0,12.1302,12.1389,12.0781,12.0781,112100.0
2009-07-29 11:30:00,13.91,13.93,13.89,13.92,625600.0,12.0868,12.1041,12.0694,12.0955,625600.0
2009-07-29 11:40:00,13.92,13.96,13.9,13.94,316300.0,12.0955,12.1302,12.0781,12.1128,316300.0
2009-07-29 11:50:00,13.94,13.95,13.91,13.95,185800.0,12.1128,12.1215,12.0868,12.1215,185800.0
2009-07-29 12:00:00,13.95,13.97,13.95,13.95,113500.0,12.1215,12.1389,12.1215,12.1215,113500.0
2009-07-29 12:10:00,13.95,13.97,13.94,13.96,42100.0,12.1215,12.1389,12.1128,12.1302,42100.0
2009-07-29 12:20:00,13.96,13.99,13.96,13.99,45800.0,12.1302,12.1563,12.1302,12.1563,45800.0
2009-07-29 12:30:00,13.99,14.0,13.98,14.0,32200.0,12.1563,12.165,12.1476,12.165,32200.0
2009-07-29 12:40:00,14.0,14.01,13.99,13.99,22400.0,12.165,12.1737,12.1563,12.1563,22400.0
2009-07-29 12:50:00,14.0,14.0,13.98,13.99,15200.0,12.165,12.165,12.1476,12.1563,15200.0
2009-07-29 13:00:00,13.98,13.98,13.89,13.91,185500.0,12.1476,12.1476,12.0694,12.0868,185500.0
2009-07-29 13:10:00,13.91,13.92,13.89,13.91,69900.0,12.0868,12.0955,12.0694,12.0868,69900.0
2009-07-29 13:20:00,13.9,13.9,13.84,13.84,82000.0,12.0781,12.0781,12.0259,12.0259,82000.0
2009-07-29 13:30:00,13.84,13.85,13.81,13.83,142700.0,12.0259,12.0346,11.9999,12.0173,142700.0
2009-07-29 13:40:00,13.83,13.85,13.83,13.84,39600.0,12.0173,12.0346,12.0173,12.0259,39600.0
2009-07-29 13:50:00,13.84,13.88,13.83,13.87,100700.0,12.0259,12.0607,12.0173,12.052,100700.0
2009-07-29 14:00:00,13.87,13.89,13.83,13.83,141900.0,12.052,12.0694,12.0173,12.0173,141900.0
2009-07-29 14:10:00,13.83,13.86,13.82,13.85,95900.0,12.0173,12.0433,12.0086,12.0346,95900.0
2009-07-29 14:20:00,13.85,13.9,13.83,13.9,112300.0,12.0346,12.0781,12.0173,12.0781,112300.0
2009-07-29 14:30:00,13.9,13.91,13.85,13.85,86800.0,12.0781,12.0868,12.0346,12.0346,86800.0
2009-07-29 14:40:00,13.85,13.86,13.83,13.84,34900.0,12.0346,12.0433,12.0173,12.0259,34900.0
2009-07-29 14:50:00,13.84,13.84,13.81,13.82,105700.0,12.0259,12.0259,11.9999,12.0086,105700.0
2009-07-29 15:00:00,13.82,13.87,13.81,13.86,141800.0,12.0086,12.052,11.9999,12.0433,141800.0
2009-07-29 15:10:00,13.86,13.91,13.86,13.91,157100.0,12.0433,12.0868,12.0433,12.0868,157100.0
2009-07-29 15:20:00,13.91,13.94,13.91,13.93,56800.0,12.0868,12.1128,12.0868,12.1041,56800.0
2009-07-29 15:30:00,13.93,13.99,13.92,13.98,462000.0,12.1041,12.1563,12.0955,12.1476,462000.0
2009-07-29 15:40:00,13.98,13.98,13.94,13.98,124900.0,12.1476,12.1476,12.1128,12.1476,124900.0
2009-07-29 15:50:00,13.97,13.97,13.95,13.95,275700.0,12.1389,12.1389,12.1215,12.1215,275700.0
2009-07-30 09:30:00,14.13,14.15,13.96,13.98,438200.0,12.2779,12.2953,12.1302,12.1476,438200.0
2009-07-30 09:40:00,13.97,14.06,13.96,14.05,490100.0,12.1389,12.2171,12.1302,12.2084,490100.0
2009-07-30 09:50:00,14.05,14.2,14.05,14.18,299200.0,12.2084,12.3388,12.2084,12.3214,299200.0
2009-07-30 10:00:00,14.18,14.24,14.14,14.23,196500.0,12.3214,12.3735,12.2866,12.3648,196500.0
2009-07-30 10:10:00,14.24,14.24,14.16,14.16,166600.0,12.3735,12.3735,12.304,12.304,166600.0
2009-07-30 10:20:00,14.16,14.17,14.12,14.14,128100.0,12.304,12.3127,12.2692,12.2866,128100.0
2009-07-30 10:30:00,14.13,14.19,14.13,14.19,122400.0,12.2779,12.3301,12.2779,12.3301,122400.0
2009-07-30 10:40:00,14.19,14.2,14.18,14.19,93200.0,12.3301,12.3388,12.3214,12.3301,93200.0
2009-07-30 10:50:00,14.19,14.2,14.18,14.18,93700.0,12.3301,12.3388,12.3214,12.3214,93700.0
2009-07-30 11:00:00,14.19,14.2,14.1,14.11,291600.0,12.3301,12.3388,12.2519,12.2605,291600.0
2009-07-30 11:10:00,14.11,14.13,14.09,14.12,186300.0,12.2605,12.2779,12.2432,12.2692,186300.0
2009-07-30 11:20:00,14.12,14.14,14.12,14.13,138800.0,12.2692,12.2866,12.2692,12.2779,138800.0
2009-07-30 11:30:00,14.13,14.14,14.11,14.11,130300.0,12.2779,12.2866,12.2605,12.2605,130300.0
2009-07-30 11:40:00,14.11,14.12,14.07,14.1,197000.0,12.2605,12.2692,12.2258,12.2519,197000.0
2009-07-30 11:50:00,14.1,14.11,14.05,14.05,214400.0,12.2519,12.2605,12.2084,12.2084,214400.0
2009-07-30 12:00:00,14.05,14.07,14.04,14.05,98400.0,12.2084,12.2258,12.1997,12.2084,98400.0
2009-07-30 12:10:00,14.05,14.1,14.05,14.09,58000.0,12.2084,12.2519,12.2084,12.2432,58000.0
2009-07-30 12:20:00,14.09,14.09,14.06,14.06,47400.0,12.2432,12.2432,12.2171,12.2171,47400.0
2009-07-30 12:30:00,14.07,14.11,14.07,14.09,94400.0,12.2258,12.2605,12.2258,12.2432,94400.0
2009-07-30 12:40:00,14.1,14.11,14.09,14.11,73600.0,12.2519,12.2605,12.2432,12.2605,73600.0
2009-07-30 12:50:00,14.11,14.11,14.09,14.1,16900.0,12.2605,12.2605,12.2432,12.2519,16900.0
2009-07-30 13:00:00,14.1,14.18,14.1,14.18,104500.0,12.2519,12.3214,12.2519,12.3214,104500.0
2009-07-30 13:10:00,14.18,14.2,14.16,14.2,183100.0,12.3214,12.3388,12.304,12.3388,183100.0
2009-07-30 13:20:00,14.21,14.23,14.2,14.23,46700.0,12.3474,12.3648,12.3388,12.3648,46700.0
2009-07-30 13:30:00,14.23,14.26,14.23,14.25,55200.0,12.3648,12.3909,12.3648,12.3822,55200.0
2009-07-30 13:40:00,14.26,14.3,14.25,14.26,259700.0,12.3909,12.4256,12.3822,12.3909,259700.0
2009-07-30 13:50:00,14.27,14.29,14.23,14.24,62000.0,12.3996,12.417,12.3648,12.3735,62000.0
2009-07-30 14:00:00,14.23,14.25,14.21,14.21,84400.0,12.3648,12.3822,12.3474,12.3474,84400.0
2009-07-30 14:10:00,14.21,14.22,14.2,14.21,35500.0,12.3474,12.3561,12.3388,12.3474,35500.0
2009-07-30 14:20:00,14.21,14.24,14.19,14.23,67700.0,12.3474,12.3735,12.3301,12.3648,67700.0
2009-07-30 14:30:00,14.23,14.26,14.22,14.26,102800.0,12.3648,12.3909,12.3561,12.3909,102800.0
2009-07-30 14:40:00,14.26,14.26,14.24,14.24,77600.0,12.3909,12.3909,12.3735,12.3735,77600.0
2009-07-30 14:50:00,14.24,14.25,14.21,14.23,41900.0,12.3735,12.3822,12.3474,12.3648,41900.0
2009-07-30 15:00:00,14.23,14.27,14.23,14.25,32000.0,12.3648,12.3996,12.3648,12.3822,32000.0
2009-07-30 15:10:00,14.26,14.28,14.24,14.28,356400.0,12.3909,12.4083,12.3735,12.4083,356400.0
2009-07-30 15:20:00,14.28,14.3,14.25,14.26,99600.0,12.4083,12.4256,12.3822,12.3909,99600.0
2009-07-30 15:30:00,14.26,14.27,14.15,14.16,135400.0,12.3909,12.3996,12.2953,12.304,135400.0
2009-07-30 15:40:00,14.16,14.16,14.08,14.13,264300.0,12.304,12.304,12.2345,12.2779,264300.0
2009-07-30 15:50:00,14.13,14.18,14.09,14.09,316700.0,12.2779,12.3214,12.2432,12.2432,316700.0
2009-07-31 09:30:00,14.05,14.3,14.01,14.27,149700.0,12.2084,12.4256,12.1737,12.3996,149700.0
2009-07-31 09:40:00,14.27,14.43,14.27,14.37,304100.0,12.3996,12.5386,12.3996,12.4865,304100.0
2009-07-31 09:50:00,14.37,14.37,14.23,14.24,163400.0,12.4865,12.4865,12.3648,12.3735,163400.0
2009-07-31 10:00:00,14.24,14.29,14.17,14.28,253900.0,12.3735,12.417,12.3127,12.4083,253900.0
2009-07-31 10:10:00,14.29,14.3,14.22,14.23,214600.0,12.417,12.4256,12.3561,12.3648,214600.0
2009-07-31 10:20:00,14.23,14.29,14.23,14.28,53400.0,12.3648,12.417,12.3648,12.4083,53400.0
2009-07-31 10:30:00,14.27,14.32,14.26,14.3,140100.0,12.3996,12.443,12.3909,12.4256,140100.0
2009-07-31 10:40:00,14.3,14.36,14.28,14.32,121300.0,12.4256,12.4778,12.4083,12.443,121300.0
2009-07-31 10:50:00,14.32,14.35,14.3,14.32,53200.0,12.443,12.4691,12.4256,12.443,53200.0
2009-07-31 11:00:00,14.32,14.34,14.3,14.31,161900.0,12.443,12.4604,12.4256,12.4343,161900.0
2009-07-31 11:10:00,14.31,14.32,14.26,14.26,63100.0,12.4343,12.443,12.3909,12.3909,63100.0
2009-07-31 11:20:00,14.27,14.3,14.24,14.28,158300.0,12.3996,12.4256,12.3735,12.4083,158300.0
2009-07-31 11:30:00,14.27,14.3,14.25,14.27,104700.0,12.3996,12.4256,12.3822,12.3996,104700.0
2009-07-31 11:40:00,14.27,14.31,14.26,14.29,154700.0,12.3996,12.4343,12.3909,12.417,154700.0
2009-07-31 11:50:00,14.3,14.31,14.28,14.3,81000.0,12.4256,12.4343,12.4083,12.4256,81000.0
2009-07-31 12:00:00,14.3,14.31,14.28,14.3,39500.0,12.4256,12.4343,12.4083,12.4256,39500.0
2009-07-31 12:10:00,14.3,14.3,14.29,14.3,22700.0,12.4256,12.4256,12.417,12.4256,22700.0
2009-07-31 12:20:00,14.3,14.36,14.3,14.35,134500.0,12.4256,12.4778,12.4256,12.4691,134500.0
2009-07-31 12:30:00,14.35,14.35,14.32,14.34,88300.0,12.4691,12.4691,12.443,12.4604,88300.0
2009-07-31 12:40:00,14.34,14.35,14.3,14.32,60500.0,12.4604,12.4691,12.4256,12.443,60500.0
2009-07-31 12:50:00,14.32,14.32,14.31,14.32,40600.0,12.443,12.443,12.4343,12.443,40600.0
2009-07-31 13:00:00,14.31,14.33,14.31,14.33,37100.0,12.4343,12.4517,12.4343,12.4517,37100.0
2009-07-31 13:10:00,14.33,14.34,14.32,14.32,12600.0,12.4517,12.4604,12.443,12.443,12600.0
2009-07-31 13:20:00,14.33,14.34,14.32,14.34,71200.0,12.4517,12.4604,12.443,12.4604,71200.0
2009-07-31 13:30:00,14.35,14.36,14.35,14.36,125100.0,12.4691,12.4778,12.4691,12.4778,125100.0
2009-07-31 13:40:00,14.36,14.38,14.36,14.37,52300.0,12.4778,12.4952,12.4778,12.4865,52300.0
2009-07-31 13:50:00,14.37,14.4,14.36,14.39,81500.0,12.4865,12.5125,12.4778,12.5038,81500.0
2009-07-31 14:00:00,14.39,14.41,14.39,14.41,80800.0,12.5038,12.5212,12.5038,12.5212,80800.0
2009-07-31 14:10:00,14.42,14.46,14.42,14.43,121800.0,12.5299,12.5647,12.5299,12.5386,121800.0
2009-07-31 14:20:00,14.44,14.46,14.43,14.45,133100.0,12.5473,12.5647,12.5386,12.556,133100.0
2009-07-31 14:30:00,14.45,14.45,14.38,14.39,64300.0,12.556,12.556,12.4952,12.5038,64300.0
2009-07-31 14:40:00,14.39,14.4,14.36,14.38,84900.0,12.5038,12.5125,12.4778,12.4952,84900.0
2009-07-31 14:50:00,14.38,14.39,14.35,14.38,86800.0,12.4952,12.5038,12.4691,12.4952,86800.0
2009-07-31 15:00:00,14.38,14.41,14.38,14.41,86200.0,12.4952,12.5212,12.4952,12.5212,86200.0
2009-07-31 15:10:00,14.41,14.43,14.4,14.43,73500.0,12.5212,12.5386,12.5125,12.5386,73500.0
2009-07-31 15:20:00,14.43,14.47,14.43,14.45,276500.0,12.5386,12.5734,12.5386,12.556,276500.0
2009-07-31 15:30:00,14.45,14.45,14.41,14.41,148400.0,12.556,12.556,12.5212,12.5212,148400.0
2009-07-31 15:40:00,14.41,14.41,14.35,14.37,220800.0,12.5212,12.5212,12.4691,12.4865,220800.0
2009-07-31 15:50:00,14.37,14.37,14.31,14.32,1098100.0,12.4865,12.4865,12.4343,12.443,1098100.0
2009-08-03 09:30:00,14.58,14.59,14.43,14.49,286400.0,12.6689,12.6776,12.5386,12.5907,286400.0
2009-08-03 09:40:00,14.49,14.49,14.37,14.4,298600.0,12.5907,12.5907,12.4865,12.5125,298600.0
2009-08-03 09:50:00,14.39,14.4,14.3,14.39,219600.0,12.5038,12.5125,12.4256,12.5038,219600.0
2009-08-03 10:00:00,14.39,14.52,14.38,14.44,427200.0,12.5038,12.6168,12.4952,12.5473,427200.0
2009-08-03 10:10:00,14.44,14.56,14.42,14.54,325200.0,12.5473,12.6516,12.5299,12.6342,325200.0
2009-08-03 10:20:00,14.54,14.56,14.48,14.49,688300.0,12.6342,12.6516,12.5821,12.5907,688300.0
2009-08-03 10:30:00,14.5,14.54,14.49,14.5,277800.0,12.5994,12.6342,12.5907,12.5994,277800.0
2009-08-03 10:40:00,14.5,14.52,14.48,14.52,114400.0,12.5994,12.6168,12.5821,12.6168,114400.0
2009-08-03 10:50:00,14.51,14.53,14.43,14.45,150300.0,12.6081,12.6255,12.5386,12.556,150300.0
2009-08-03 11:00:00,14.45,14.5,14.45,14.5,124900.0,12.556,12.5994,12.556,12.5994,124900.0
2009-08-03 11:10:00,14.5,14.5,14.42,14.44,63900.0,12.5994,12.5994,12.5299,12.5473,63900.0
2009-08-03 11:20:00,14.43,14.48,14.43,14.45,69600.0,12.5386,12.5821,12.5386,12.556,69600.0
2009-08-03 11:30:00,14.45,14.48,14.45,14.47,45000.0,12.556,12.5821,12.556,12.5734,45000.0
2009-08-03 11:40:00,14.48,14.52,14.46,14.52,74300.0,12.5821,12.6168,12.5647,12.6168,74300.0
2009-08-03 11:50:00,14.52,14.52,14.49,14.51,26500.0,12.6168,12.6168,12.5907,12.6081,26500.0
2009-08-03 12:00:00,14.5,14.51,14.48,14.5,52800.0,12.5994,12.6081,12.5821,12.5994,52800.0
2009-08-03 12:10:00,14.49,14.5,14.47,14.49,51900.0,12.5907,12.5994,12.5734,12.5907,51900.0
2009-08-03 12:20:00,14.48,14.5,14.47,14.5,46000.0,12.5821,12.5994,12.5734,12.5994,46000.0
2009-08-03 12:30:00,14.5,14.53,14.48,14.52,122900.0,12.5994,12.6255,12.5821,12.6168,122900.0
2009-08-03 12:40:00,14.51,14.56,14.51,14.56,74500.0,12.6081,12.6516,12.6081,12.6516,74500.0
2009-08-03 12:50:00,14.56,14.56,14.54,14.55,54900.0,12.6516,12.6516,12.6342,12.6429,54900.0
2009-08-03 13:00:00,14.55,14.59,14.55,14.57,214500.0,12.6429,12.6776,12.6429,12.6603,214500.0
2009-08-03 13:10:00,14.57,14.59,14.57,14.59,23000.0,12.6603,12.6776,12.6603,12.6776,23000.0
2009-08-03 13:20:00,14.59,14.6,14.58,14.6,41900.0,12.6776,12.6863,12.6689,12.6863,41900.0
2009-08-03 13:30:00,14.59,14.66,14.59,14.66,395500.0,12.6776,12.7385,12.6776,12.7385,395500.0
2009-08-03 13:40:00,14.66,14.68,14.66,14.67,63600.0,12.7385,12.7558,12.7385,12.7471,63600.0
2009-08-03 13:50:00,14.68,14.68,14.66,14.67,63000.0,12.7558,12.7558,12.7385,12.7471,63000.0
2009-08-03 14:00:00,14.66,14.7,14.66,14.69,74500.0,12.7385,12.7732,12.7385,12.7645,74500.0
2009-08-03 14:10:00,14.69,14.71,14.68,14.71,57500.0,12.7645,12.7819,12.7558,12.7819,57500.0
2009-08-03 14:20:00,14.71,14.72,14.7,14.7,82200.0,12.7819,12.7906,12.7732,12.7732,82200.0
2009-08-03 14:30:00,14.7,14.71,14.68,14.71,96100.0,12.7732,12.7819,12.7558,12.7819,96100.0
2009-08-03 14:40:00,14.7,14.71,14.68,14.69,34400.0,12.7732,12.7819,12.7558,12.7645,34400.0
2009-08-03 14:50:00,14.68,14.69,14.64,14.64,140700.0,12.7558,12.7645,12.7211,12.7211,140700.0
2009-08-03 15:00:00,14.65,14.67,14.64,14.66,46900.0,12.7298,12.7471,12.7211,12.7385,46900.0
2009-08-03 15:10:00,14.67,14.68,14.66,14.68,67700.0,12.7471,12.7558,12.7385,12.7558,67700.0
2009-08-03 15:20:00,14.68,14.69,14.66,14.68,78500.0,12.7558,12.7645,12.7385,12.7558,78500.0
2009-08-03 15:30:00,14.68,14.68,14.66,14.66,146000.0,12.7558,12.7558,12.7385,12.7385,146000.0
2009-08-03 15:40:00,14.65,14.67,14.63,14.65,208600.0,12.7298,12.7471,12.7124,12.7298,208600.0
2009-08-03 15:50:00,14.65,14.67,14.64,14.66,473100.0,12.7298,12.7471,12.7211,12.7385,473100.0
2009-08-04 09:30:00,14.5,14.56,14.35,14.41,344100.0,12.5994,12.6516,12.4691,12.5212,344100.0
2009-08-04 09:40:00,14.41,14.41,14.28,14.35,499300.0,12.5212,12.5212,12.4083,12.4691,499300.0
2009-08-04 09:50:00,14.36,14.47,14.3,14.47,260200.0,12.4778,12.5734,12.4256,12.5734,260200.0
2009-08-04 10:00:00,14.47,14.7,14.46,14.5,1285300.0,12.5734,12.7732,12.5647,12.5994,1285300.0
2009-08-04 10:10:00,14.5,14.59,14.5,14.55,284800.0,12.5994,12.6776,12.5994,12.6429,284800.0
2009-08-04 10:20:00,14.55,14.56,14.49,14.52,158000.0,12.6429,12.6516,12.5907,12.6168,158000.0
2009-08-04 10:30:00,14.51,14.57,14.5,14.56,176100.0,12.6081,12.6603,12.5994,12.6516,176100.0
2009-08-04 10:40:00,14.56,14.62,14.56,14.59,302300.0,12.6516,12.7037,12.6516,12.6776,302300.0
2009-08-04 10:50:00,14.59,14.61,14.56,14.58,74300.0,12.6776,12.695,12.6516,12.6689,74300.0
2009-08-04 11:00:00,14.57,14.6,14.56,14.57,78800.0,12.6603,12.6863,12.6516,12.6603,78800.0
2009-08-04 11:10:00,14.57,14.63,14.57,14.63,133800.0,12.6603,12.7124,12.6603,12.7124,133800.0
2009-08-04 11:20:00,14.63,14.64,14.58,14.62,84700.0,12.7124,12.7211,12.6689,12.7037,84700.0
2009-08-04 11:30:00,14.62,14.71,14.61,14.7,165600.0,12.7037,12.7819,12.695,12.7732,165600.0
2009-08-04 11:40:00,14.7,14.79,14.7,14.76,500500.0,12.7732,12.8514,12.7732,12.8254,500500.0
2009-08-04 11:50:00,14.75,14.81,14.72,14.81,126300.0,12.8167,12.8688,12.7906,12.8688,126300.0
2009-08-04 12:00:00,14.81,14.83,14.79,14.83,175700.0,12.8688,12.8862,12.8514,12.8862,175700.0
2009-08-04 12:10:00,14.84,14.92,14.83,14.92,679600.0,12.8949,12.9644,12.8862,12.9644,679600.0
2009-08-04 12:20:00,14.92,14.96,14.92,14.94,171500.0,12.9644,12.9991,12.9644,12.9818,171500.0
2009-08-04 12:30:00,14.94,14.96,14.93,14.93,132300.0,12.9818,12.9991,12.9731,12.9731,132300.0
2009-08-04 12:40:00,14.93,14.96,14.92,14.95,49700.0,12.9731,12.9991,12.9644,12.9904,49700.0
2009-08-04 12:50:00,14.96,15.0,14.93,15.0,186700.0,12.9991,13.0339,12.9731,13.0339,186700.0
2009-08-04 13:00:00,15.0,15.03,14.99,15.01,182700.0,13.0339,13.06,13.0252,13.0426,182700.0
2009-08-04 13:10:00,15.02,15.04,15.0,15.02,178700.0,13.0513,13.0687,13.0339,13.0513,178700.0
2009-08-04 13:20:00,15.02,15.04,14.99,15.01,211700.0,13.0513,13.0687,13.0252,13.0426,211700.0
2009-08-04 13:30:00,15.0,15.01,14.96,14.96,93800.0,13.0339,13.0426,12.9991,12.9991,93800.0
2009-08-04 13:40:00,14.96,14.97,14.86,14.87,508500.0,12.9991,13.0078,12.9122,12.9209,508500.0
2009-08-04 13:50:00,14.86,14.87,14.75,14.76,513600.0,12.9122,12.9209,12.8167,12.8254,513600.0
2009-08-04 14:00:00,14.76,14.81,14.75,14.8,160000.0,12.8254,12.8688,12.8167,12.8601,160000.0
2009-08-04 14:10:00,14.81,14.85,14.81,14.85,126400.0,12.8688,12.9036,12.8688,12.9036,126400.0
2009-08-04 14:20:00,14.84,14.88,14.84,14.88,103100.0,12.8949,12.9296,12.8949,12.9296,103100.0
2009-08-04 14:30:00,14.87,14.9,14.87,14.9,128100.0,12.9209,12.947,12.9209,12.947,128100.0
2009-08-04 14:40:00,14.9,14.91,14.85,14.85,85400.0,12.947,12.9557,12.9036,12.9036,85400.0
2009-08-04 14:50:00,14.85,14.86,14.8,14.81,211500.0,12.9036,12.9122,12.8601,12.8688,211500.0
2009-08-04 15:00:00,14.81,14.85,14.78,14.83,210500.0,12.8688,12.9036,12.8427,12.8862,210500.0
2009-08-04 15:10:00,14.84,14.85,14.82,14.84,156200.0,12.8949,12.9036,12.8775,12.8949,156200.0
2009-08-04 15:20:00,14.84,14.88,14.83,14.84,83400.0,12.8949,12.9296,12.8862,12.8949,83400.0
2009-08-04 15:30:00,14.84,14.87,14.81,14.82,170100.0,12.8949,12.9209,12.8688,12.8775,170100.0
2009-08-04 15:40:00,14.83,14.87,14.81,14.84,217500.0,12.8862,12.9209,12.8688,12.8949,217500.0
2009-08-04 15:50:00,14.85,14.89,14.85,14.88,261100.0,12.9036,12.9383,12.9036,12.9296,261100.0
2009-08-05 09:30:00,14.94,15.06,14.85,15.06,270400.0,12.9818,13.086,12.9036,13.086,270400.0
2009-08-05 09:40:00,15.06,15.13,14.95,14.96,274100.0,13.086,13.1469,12.9904,12.9991,274100.0
2009-08-05 09:50:00,14.97,14.98,14.77,14.82,645600.0,13.0078,13.0165,12.834,12.8775,645600.0
2009-08-05 10:00:00,14.83,14.83,14.63,14.65,940600.0,12.8862,12.8862,12.7124,12.7298,940600.0
2009-08-05 10:10:00,14.65,14.71,14.62,14.63,279300.0,12.7298,12.7819,12.7037,12.7124,279300.0
2009-08-05 10:20:00,14.63,14.74,14.62,14.72,183600.0,12.7124,12.808,12.7037,12.7906,183600.0
2009-08-05 10:30:00,14.73,14.76,14.69,14.7,163900.0,12.7993,12.8254,12.7645,12.7732,163900.0
2009-08-05 10:40:00,14.7,14.73,14.67,14.69,106300.0,12.7732,12.7993,12.7471,12.7645,106300.0
2009-08-05 10:50:00,14.7,14.74,14.68,14.74,59700.0,12.7732,12.808,12.7558,12.808,59700.0
2009-08-05 11:00:00,14.74,14.8,14.7,14.8,148500.0,12.808,12.8601,12.7732,12.8601,148500.0
2009-08-05 11:10:00,14.81,14.84,14.8,14.81,189500.0,12.8688,12.8949,12.8601,12.8688,189500.0
2009-08-05 11:20:00,14.82,14.82,14.77,14.78,92200.0,12.8775,12.8775,12.834,12.8427,92200.0
2009-08-05 11:30:00,14.77,14.8,14.72,14.73,218900.0,12.834,12.8601,12.7906,12.7993,218900.0
2009-08-05 11:40:00,14.73,14.75,14.72,14.75,36000.0,12.7993,12.8167,12.7906,12.8167,36000.0
2009-08-05 11:50:00,14.75,14.76,14.74,14.75,32900.0,12.8167,12.8254,12.808,12.8167,32900.0
2009-08-05 12:00:00,14.76,14.77,14.75,14.77,44800.0,12.8254,12.834,12.8167,12.834,44800.0
2009-08-05 12:10:00,14.77,14.85,14.77,14.85,32700.0,12.834,12.9036,12.834,12.9036,32700.0
2009-08-05 12:20:00,14.85,14.86,14.81,14.82,79900.0,12.9036,12.9122,12.8688,12.8775,79900.0
2009-08-05 12:30:00,14.82,14.83,14.79,14.81,48100.0,12.8775,12.8862,12.8514,12.8688,48100.0
2009-08-05 12:40:00,14.8,14.83,14.8,14.82,66700.0,12.8601,12.8862,12.8601,12.8775,66700.0
2009-08-05 12:50:00,14.83,14.86,14.83,14.84,413700.0,12.8862,12.9122,12.8862,12.8949,413700.0
2009-08-05 13:00:00,14.84,14.88,14.78,14.78,191200.0,12.8949,12.9296,12.8427,12.8427,191200.0
2009-08-05 13:10:00,14.79,14.84,14.78,14.84,107000.0,12.8514,12.8949,12.8427,12.8949,107000.0
2009-08-05 13:20:00,14.83,14.89,14.83,14.89,109400.0,12.8862,12.9383,12.8862,12.9383,109400.0
2009-08-05 13:30:00,14.9,14.91,14.89,14.9,23300.0,12.947,12.9557,12.9383,12.947,23300.0
2009-08-05 13:40:00,14.9,14.92,14.88,14.88,55200.0,12.947,12.9644,12.9296,12.9296,55200.0
2009-08-05 13:50:00,14.88,14.9,14.86,14.86,45400.0,12.9296,12.947,12.9122,12.9122,45400.0
2009-08-05 14:00:00,14.87,14.89,14.84,14.89,55300.0,12.9209,12.9383,12.8949,12.9383,55300.0
2009-08-05 14:10:00,14.89,14.92,14.89,14.9,34900.0,12.9383,12.9644,12.9383,12.947,34900.0
2009-08-05 14:20:00,14.91,14.93,14.88,14.9,40300.0,12.9557,12.9731,12.9296,12.947,40300.0
2009-08-05 14:30:00,14.91,14.92,14.9,14.92,34200.0,12.9557,12.9644,12.947,12.9644,34200.0
2009-08-05 14:40:00,14.92,15.05,14.92,15.04,428400.0,12.9644,13.0773,12.9644,13.0687,428400.0
2009-08-05 14:50:00,15.05,15.07,15.03,15.04,269200.0,13.0773,13.0947,13.06,13.0687,269200.0
2009-08-05 15:00:00,15.04,15.06,15.02,15.03,105700.0,13.0687,13.086,13.0513,13.06,105700.0
2009-08-05 15:10:00,15.03,15.06,15.03,15.06,153800.0,13.06,13.086,13.06,13.086,153800.0
2009-08-05 15:20:00,15.06,15.1,15.05,15.1,353000.0,13.086,13.1208,13.0773,13.1208,353000.0
2009-08-05 15:30:00,15.1,15.1,15.0,15.05,254600.0,13.1208,13.1208,13.0339,13.0773,254600.0
2009-08-05 15:40:00,15.05,15.06,14.98,14.98,333900.0,13.0773,13.086,13.0165,13.0165,333900.0
2009-08-05 15:50:00,14.98,15.05,14.98,15.03,329700.0,13.0165,13.0773,13.0165,13.06,329700.0
2009-08-06 09:30:00,15.32,15.34,15.07,15.14,516400.0,13.312,13.3293,13.0947,13.1555,516400.0
2009-08-06 09:40:00,15.15,15.25,15.1,15.1,481000.0,13.1642,13.2511,13.1208,13.1208,481000.0
2009-08-06 09:50:00,15.09,15.12,14.97,14.99,368000.0,13.1121,13.1382,13.0078,13.0252,368000.0
2009-08-06 10:00:00,14.98,14.99,14.88,14.94,292500.0,13.0165,13.0252,12.9296,12.9818,292500.0
2009-08-06 10:10:00,14.95,14.96,14.75,14.82,620900.0,12.9904,12.9991,12.8167,12.8775,620900.0
2009-08-06 10:20:00,14.81,14.92,14.8,14.88,238300.0,12.8688,12.9644,12.8601,12.9296,238300.0
2009-08-06 10:30:00,14.88,14.99,14.87,14.97,192200.0,12.9296,13.0252,12.9209,13.0078,192200.0
2009-08-06 10:40:00,14.98,15.03,14.96,15.02,136900.0,13.0165,13.06,12.9991,13.0513,136900.0
2009-08-06 10:50:00,15.03,15.04,14.95,14.98,71600.0,13.06,13.0687,12.9904,13.0165,71600.0
2009-08-06 11:00:00,14.98,15.04,14.97,15.03,120400.0,13.0165,13.0687,13.0078,13.06,120400.0
2009-08-06 11:10:00,15.02,15.14,15.01,15.1,263600.0,13.0513,13.1555,13.0426,13.1208,263600.0
2009-08-06 11:20:00,15.1,15.11,15.08,15.08,35000.0,13.1208,13.1295,13.1034,13.1034,35000.0
2009-08-06 11:30:00,15.08,15.09,15.02,15.05,69200.0,13.1034,13.1121,13.0513,13.0773,69200.0
2009-08-06 11:40:00,15.05,15.07,15.04,15.07,33500.0,13.0773,13.0947,13.0687,13.0947,33500.0
2009-08-06 11:50:00,15.07,15.08,15.04,15.05,102100.0,13.0947,13.1034,13.0687,13.0773,102100.0
2009-08-06 12:00:00,15.05,15.06,14.98,15.0,71900.0,13.0773,13.086,13.0165,13.0339,71900.0
2009-08-06 12:10:00,14.99,14.99,14.96,14.99,130700.0,13.0252,13.0252,12.9991,13.0252,130700.0
2009-08-06 12:20:00,14.99,15.02,14.98,14.99,46700.0,13.0252,13.0513,13.0165,13.0252,46700.0
2009-08-06 12:30:00,14.98,15.05,14.98,15.05,265100.0,13.0165,13.0773,13.0165,13.0773,265100.0
2009-08-06 12:40:00,15.05,15.11,15.05,15.11,327200.0,13.0773,13.1295,13.0773,13.1295,327200.0
2009-08-06 12:50:00,15.1,15.11,15.04,15.05,139600.0,13.1208,13.1295,13.0687,13.0773,139600.0
2009-08-06 13:00:00,15.05,15.05,15.03,15.04,48100.0,13.0773,13.0773,13.06,13.0687,48100.0
2009-08-06 13:10:00,15.04,15.05,15.03,15.04,29100.0,13.0687,13.0773,13.06,13.0687,29100.0
2009-08-06 13:20:00,15.04,15.06,15.02,15.03,51900.0,13.0687,13.086,13.0513,13.06,51900.0
2009-08-06 13:30:00,15.03,15.06,15.02,15.02,68900.0,13.06,13.086,13.0513,13.0513,68900.0
2009-08-06 13:40:00,15.01,15.01,14.92,14.93,186700.0,13.0426,13.0426,12.9644,12.9731,186700.0
2009-08-06 13:50:00,14.93,14.94,14.9,14.9,76700.0,12.9731,12.9818,12.947,12.947,76700.0
2009-08-06 14:00:00,14.9,14.9,14.76,14.79,131600.0,12.947,12.947,12.8254,12.8514,131600.0
2009-08-06 14:10:00,14.79,14.79,14.76,14.79,107800.0,12.8514,12.8514,12.8254,12.8514,107800.0
2009-08-06 14:20:00,14.78,14.85,14.76,14.82,125000.0,12.8427,12.9036,12.8254,12.8775,125000.0
2009-08-06 14:30:00,14.83,14.85,14.8,14.83,51700.0,12.8862,12.9036,12.8601,12.8862,51700.0
2009-08-06 14:40:00,14.84,14.84,14.77,14.8,175900.0,12.8949,12.8949,12.834,12.8601,175900.0
2009-08-06 14:50:00,14.79,14.84,14.79,14.81,77400.0,12.8514,12.8949,12.8514,12.8688,77400.0
2009-08-06 15:00:00,14.8,14.85,14.8,14.84,237800.0,12.8601,12.9036,12.8601,12.8949,237800.0
2009-08-06 15:10:00,14.83,14.9,14.82,14.89,85200.0,12.8862,12.947,12.8775,12.9383,85200.0
2009-08-06 15:20:00,14.89,14.92,14.89,14.9,35500.0,12.9383,12.9644,12.9383,12.947,35500.0
2009-08-06 15:30:00,14.9,14.91,14.86,14.88,238300.0,12.947,12.9557,12.9122,12.9296,238300.0
2009-08-06 15:40:00,14.88,14.88,14.83,14.85,176100.0,12.9296,12.9296,12.8862,12.9036,176100.0
2009-08-06 15:50:00,14.85,14.86,14.8,14.84,446100.0,12.9036,12.9122,12.8601,12.8949,446100.0
2009-08-07 09:30:00,15.15,15.4,15.14,15.19,1067600.0,13.1642,13.3815,13.1555,13.199,1067600.0
2009-08-07 09:40:00,15.19,15.33,15.19,15.32,602600.0,13.199,13.3206,13.199,13.312,602600.0
2009-08-07 09:50:00,15.32,15.36,15.31,15.32,404000.0,13.312,13.3467,13.3033,13.312,404000.0
2009-08-07 10:00:00,15.31,15.32,15.2,15.22,593300.0,13.3033,13.312,13.2077,13.2251,593300.0
2009-08-07 10:10:00,15.23,15.31,15.21,15.28,398200.0,13.2337,13.3033,13.2164,13.2772,398200.0
2009-08-07 10:20:00,15.28,15.29,15.21,15.28,254500.0,13.2772,13.2859,13.2164,13.2772,254500.0
2009-08-07 10:30:00,15.28,15.45,15.28,15.45,354500.0,13.2772,13.4249,13.2772,13.4249,354500.0
2009-08-07 10:40:00,15.45,15.54,15.43,15.54,939700.0,13.4249,13.5031,13.4075,13.5031,939700.0
2009-08-07 10:50:00,15.53,15.62,15.53,15.59,344900.0,13.4944,13.5726,13.4944,13.5466,344900.0
2009-08-07 11:00:00,15.58,15.64,15.56,15.56,294400.0,13.5379,13.59,13.5205,13.5205,294400.0
2009-08-07 11:10:00,15.56,15.57,15.54,15.56,150300.0,13.5205,13.5292,13.5031,13.5205,150300.0
2009-08-07 11:20:00,15.56,15.59,15.55,15.59,70400.0,13.5205,13.5466,13.5118,13.5466,70400.0
2009-08-07 11:30:00,15.58,15.63,15.57,15.6,171300.0,13.5379,13.5813,13.5292,13.5552,171300.0
2009-08-07 11:40:00,15.6,15.61,15.49,15.49,457000.0,13.5552,13.5639,13.4597,13.4597,457000.0
2009-08-07 11:50:00,15.49,15.6,15.49,15.58,313300.0,13.4597,13.5552,13.4597,13.5379,313300.0
2009-08-07 12:00:00,15.58,15.62,15.58,15.6,84300.0,13.5379,13.5726,13.5379,13.5552,84300.0
2009-08-07 12:10:00,15.6,15.63,15.5,15.51,369300.0,13.5552,13.5813,13.4684,13.477,369300.0
2009-08-07 12:20:00,15.51,15.54,15.5,15.54,100400.0,13.477,13.5031,13.4684,13.5031,100400.0
2009-08-07 12:30:00,15.53,15.6,15.53,15.59,284200.0,13.4944,13.5552,13.4944,13.5466,284200.0
2009-08-07 12:40:00,15.6,15.63,15.59,15.62,42400.0,13.5552,13.5813,13.5466,13.5726,42400.0
2009-08-07 12:50:00,15.62,15.64,15.61,15.61,27600.0,13.5726,13.59,13.5639,13.5639,27600.0
2009-08-07 13:00:00,15.62,15.67,15.62,15.66,101700.0,13.5726,13.6161,13.5726,13.6074,101700.0
2009-08-07 13:10:00,15.67,15.69,15.66,15.67,74600.0,13.6161,13.6335,13.6074,13.6161,74600.0
2009-08-07 13:20:00,15.68,15.73,15.67,15.72,127000.0,13.6248,13.6682,13.6161,13.6595,127000.0
2009-08-07 13:30:00,15.72,15.75,15.68,15.75,469100.0,13.6595,13.6856,13.6248,13.6856,469100.0
2009-08-07 13:40:00,15.75,15.75,15.73,15.74,263500.0,13.6856,13.6856,13.6682,13.6769,263500.0
2009-08-07 13:50:00,15.74,15.75,15.74,15.74,59300.0,13.6769,13.6856,13.6769,13.6769,59300.0
2009-08-07 14:00:00,15.74,15.76,15.74,15.76,56100.0,13.6769,13.6943,13.6769,13.6943,56100.0
2009-08-07 14:10:00,15.76,15.77,15.75,15.75,43400.0,13.6943,13.703,13.6856,13.6856,43400.0
2009-08-07 14:20:00,15.76,15.76,15.69,15.69,87400.0,13.6943,13.6943,13.6335,13.6335,87400.0
2009-08-07 14:30:00,15.69,15.71,15.64,15.64,114700.0,13.6335,13.6508,13.59,13.59,114700.0
2009-08-07 14:40:00,15.64,15.65,15.62,15.62,65100.0,13.59,13.5987,13.5726,13.5726,65100.0
2009-08-07 14:50:00,15.62,15.63,15.59,15.59,118200.0,13.5726,13.5813,13.5466,13.5466,118200.0
2009-08-07 15:00:00,15.59,15.6,15.51,15.53,467100.0,13.5466,13.5552,13.477,13.4944,467100.0
2009-08-07 15:10:00,15.53,15.56,15.52,15.55,210000.0,13.4944,13.5205,13.4857,13.5118,210000.0
2009-08-07 15:20:00,15.55,15.58,15.46,15.57,482800.0,13.5118,13.5379,13.4336,13.5292,482800.0
2009-08-07 15:30:00,15.57,15.63,15.56,15.56,156300.0,13.5292,13.5813,13.5205,13.5205,156300.0
2009-08-07 15:40:00,15.57,15.61,15.56,15.59,175500.0,13.5292,13.5639,13.5205,13.5466,175500.0
2009-08-07 15:50:00,15.58,15.63,15.55,15.55,968000.0,13.5379,13.5813,13.5118,13.5118,968000.0
2009-08-10 09:30:00,15.55,15.55,15.27,15.3,334300.0,13.5118,13.5118,13.2685,13.2946,334300.0
2009-08-10 09:40:00,15.3,15.34,15.17,15.19,452400.0,13.2946,13.3293,13.1816,13.199,452400.0
2009-08-10 09:50:00,15.19,15.26,15.18,15.26,373900.0,13.199,13.2598,13.1903,13.2598,373900.0
2009-08-10 10:00:00,15.26,15.26,15.2,15.22,215100.0,13.2598,13.2598,13.2077,13.2251,215100.0
2009-08-10 10:10:00,15.22,15.3,15.22,15.25,192600.0,13.2251,13.2946,13.2251,13.2511,192600.0
2009-08-10 10:20:00,15.25,15.34,15.24,15.34,103800.0,13.2511,13.3293,13.2424,13.3293,103800.0
2009-08-10 10:30:00,15.34,15.37,15.3,15.35,130400.0,13.3293,13.3554,13.2946,13.338,130400.0
2009-08-10 10:40:00,15.35,15.41,15.35,15.38,78800.0,13.338,13.3902,13.338,13.3641,78800.0
2009-08-10 10:50:00,15.37,15.43,15.36,15.38,85700.0,13.3554,13.4075,13.3467,13.3641,85700.0
2009-08-10 11:00:00,15.38,15.39,15.36,15.37,66700.0,13.3641,13.3728,13.3467,13.3554,66700.0
2009-08-10 11:10:00,15.36,15.38,15.33,15.33,236900.0,13.3467,13.3641,13.3206,13.3206,236900.0
2009-08-10 11:20:00,15.33,15.33,15.28,15.28,154300.0,13.3206,13.3206,13.2772,13.2772,154300.0
2009-08-10 11:30:00,15.29,15.3,15.28,15.29,26600.0,13.2859,13.2946,13.2772,13.2859,26600.0
2009-08-10 11:40:00,15.3,15.32,15.28,15.3,83500.0,13.2946,13.312,13.2772,13.2946,83500.0
2009-08-10 11:50:00,15.31,15.31,15.25,15.27,165400.0,13.3033,13.3033,13.2511,13.2685,165400.0
2009-08-10 12:00:00,15.27,15.32,15.27,15.3,38900.0,13.2685,13.312,13.2685,13.2946,38900.0
2009-08-10 12:10:00,15.3,15.31,15.27,15.27,28000.0,13.2946,13.3033,13.2685,13.2685,28000.0
2009-08-10 12:20:00,15.27,15.27,15.22,15.22,54000.0,13.2685,13.2685,13.2251,13.2251,54000.0
2009-08-10 12:30:00,15.23,15.23,15.2,15.23,70400.0,13.2337,13.2337,13.2077,13.2337,70400.0
2009-08-10 12:40:00,15.23,15.23,15.14,15.19,556900.0,13.2337,13.2337,13.1555,13.199,556900.0
2009-08-10 12:50:00,15.2,15.23,15.2,15.22,72800.0,13.2077,13.2337,13.2077,13.2251,72800.0
2009-08-10 13:00:00,15.21,15.22,15.16,15.17,87300.0,13.2164,13.2251,13.1729,13.1816,87300.0
2009-08-10 13:10:00,15.17,15.19,15.16,15.16,93700.0,13.1816,13.199,13.1729,13.1729,93700.0
2009-08-10 13:20:00,15.16,15.18,15.12,15.14,151000.0,13.1729,13.1903,13.1382,13.1555,151000.0
2009-08-10 13:30:00,15.13,15.2,15.13,15.18,80800.0,13.1469,13.2077,13.1469,13.1903,80800.0
2009-08-10 13:40:00,15.19,15.2,15.16,15.18,191400.0,13.199,13.2077,13.1729,13.1903,191400.0
2009-08-10 13:50:00,15.18,15.19,15.16,15.18,45400.0,13.1903,13.199,13.1729,13.1903,45400.0
2009-08-10 14:00:00,15.18,15.18,15.1,15.11,364000.0,13.1903,13.1903,13.1208,13.1295,364000.0
2009-08-10 14:10:00,15.11,15.11,14.96,14.96,862700.0,13.1295,13.1295,12.9991,12.9991,862700.0
2009-08-10 14:20:00,14.97,15.03,14.96,15.03,175300.0,13.0078,13.06,12.9991,13.06,175300.0
2009-08-10 14:30:00,15.02,15.04,14.99,15.03,194000.0,13.0513,13.0687,13.0252,13.06,194000.0
2009-08-10 14:40:00,15.03,15.04,15.01,15.02,164000.0,13.06,13.0687,13.0426,13.0513,164000.0
2009-08-10 14:50:00,15.02,15.02,14.97,14.98,234800.0,13.0513,13.0513,13.0078,13.0165,234800.0
2009-08-10 15:00:00,14.98,15.03,14.98,14.99,512300.0,13.0165,13.06,13.0165,13.0252,512300.0
2009-08-10 15:10:00,14.99,15.0,14.97,15.0,307900.0,13.0252,13.0339,13.0078,13.0339,307900.0
2009-08-10 15:20:00,15.01,15.07,15.0,15.02,280000.0,13.0426,13.0947,13.0339,13.0513,280000.0
2009-08-10 15:30:00,15.02,15.04,15.0,15.04,415000.0,13.0513,13.0687,13.0339,13.0687,415000.0
2009-08-10 15:40:00,15.04,15.04,14.99,15.03,531400.0,13.0687,13.0687,13.0252,13.06,531400.0
2009-08-10 15:50:00,15.03,15.09,15.03,15.09,520700.0,13.06,13.1121,13.06,13.1121,520700.0
2009-08-11 09:30:00,14.98,14.98,14.84,14.89,286600.0,13.0165,13.0165,12.8949,12.9383,286600.0
2009-08-11 09:40:00,14.88,14.88,14.75,14.78,412400.0,12.9296,12.9296,12.8167,12.8427,412400.0
2009-08-11 09:50:00,14.77,14.9,14.77,14.89,425900.0,12.834,12.947,12.834,12.9383,425900.0
2009-08-11 10:00:00,14.89,14.89,14.76,14.85,352100.0,12.9383,12.9383,12.8254,12.9036,352100.0
2009-08-11 10:10:00,14.85,14.88,14.83,14.87,158000.0,12.9036,12.9296,12.8862,12.9209,158000.0
2009-08-11 10:20:00,14.87,14.89,14.74,14.75,367300.0,12.9209,12.9383,12.808,12.8167,367300.0
2009-08-11 10:30:00,14.75,14.79,14.7,14.71,455600.0,12.8167,12.8514,12.7732,12.7819,455600.0
2009-08-11 10:40:00,14.71,14.72,14.67,14.68,440800.0,12.7819,12.7906,12.7471,12.7558,440800.0
2009-08-11 10:50:00,14.69,14.78,14.69,14.78,168200.0,12.7645,12.8427,12.7645,12.8427,168200.0
2009-08-11 11:00:00,14.77,14.79,14.67,14.67,448100.0,12.834,12.8514,12.7471,12.7471,448100.0
2009-08-11 11:10:00,14.67,14.68,14.6,14.63,377100.0,12.7471,12.7558,12.6863,12.7124,377100.0
2009-08-11 11:20:00,14.63,14.69,14.62,14.69,74900.0,12.7124,12.7645,12.7037,12.7645,74900.0
2009-08-11 11:30:00,14.7,14.71,14.68,14.7,58900.0,12.7732,12.7819,12.7558,12.7732,58900.0
2009-08-11 11:40:00,14.7,14.72,14.69,14.71,167800.0,12.7732,12.7906,12.7645,12.7819,167800.0
2009-08-11 11:50:00,14.7,14.74,14.69,14.74,84900.0,12.7732,12.808,12.7645,12.808,84900.0
2009-08-11 12:00:00,14.73,14.74,14.72,14.73,46100.0,12.7993,12.808,12.7906,12.7993,46100.0
2009-08-11 12:10:00,14.73,14.78,14.73,14.78,177100.0,12.7993,12.8427,12.7993,12.8427,177100.0
2009-08-11 12:20:00,14.77,14.79,14.72,14.74,108800.0,12.834,12.8514,12.7906,12.808,108800.0
2009-08-11 12:30:00,14.75,14.79,14.75,14.79,52400.0,12.8167,12.8514,12.8167,12.8514,52400.0
2009-08-11 12:40:00,14.78,14.79,14.75,14.75,67000.0,12.8427,12.8514,12.8167,12.8167,67000.0
2009-08-11 12:50:00,14.74,14.75,14.71,14.73,186400.0,12.808,12.8167,12.7819,12.7993,186400.0
2009-08-11 13:00:00,14.72,14.77,14.72,14.75,105600.0,12.7906,12.834,12.7906,12.8167,105600.0
2009-08-11 13:10:00,14.76,14.78,14.74,14.78,123500.0,12.8254,12.8427,12.808,12.8427,123500.0
2009-08-11 13:20:00,14.79,14.81,14.77,14.77,272000.0,12.8514,12.8688,12.834,12.834,272000.0
2009-08-11 13:30:00,14.78,14.8,14.78,14.79,33800.0,12.8427,12.8601,12.8427,12.8514,33800.0
2009-08-11 13:40:00,14.8,14.85,14.79,14.85,161600.0,12.8601,12.9036,12.8514,12.9036,161600.0
2009-08-11 13:50:00,14.85,14.85,14.83,14.84,189800.0,12.9036,12.9036,12.8862,12.8949,189800.0
2009-08-11 14:00:00,14.84,14.95,14.84,14.94,509000.0,12.8949,12.9904,12.8949,12.9818,509000.0
2009-08-11 14:10:00,14.93,14.95,14.83,14.83,859400.0,12.9731,12.9904,12.8862,12.8862,859400.0
2009-08-11 14:20:00,14.83,14.86,14.83,14.84,121700.0,12.8862,12.9122,12.8862,12.8949,121700.0
2009-08-11 14:30:00,14.85,14.86,14.84,14.86,47800.0,12.9036,12.9122,12.8949,12.9122,47800.0
2009-08-11 14:40:00,14.86,14.89,14.83,14.83,202300.0,12.9122,12.9383,12.8862,12.8862,202300.0
2009-08-11 14:50:00,14.83,14.9,14.83,14.9,64100.0,12.8862,12.947,12.8862,12.947,64100.0
2009-08-11 15:00:00,14.9,14.93,14.89,14.92,234300.0,12.947,12.9731,12.9383,12.9644,234300.0
2009-08-11 15:10:00,14.92,14.92,14.89,14.91,73700.0,12.9644,12.9644,12.9383,12.9557,73700.0
2009-08-11 15:20:00,14.91,14.93,14.9,14.91,61800.0,12.9557,12.9731,12.947,12.9557,61800.0
2009-08-11 15:30:00,14.91,14.91,14.88,14.88,80000.0,12.9557,12.9557,12.9296,12.9296,80000.0
2009-08-11 15:40:00,14.89,14.96,14.88,14.93,441400.0,12.9383,12.9991,12.9296,12.9731,441400.0
2009-08-11 15:50:00,14.93,14.93,14.86,14.88,539100.0,12.9731,12.9731,12.9122,12.9296,539100.0
2009-08-12 09:30:00,15.17,15.42,15.03,15.31,495800.0,13.1816,13.3988,13.06,13.3033,495800.0
2009-08-12 09:40:00,15.31,15.32,15.23,15.3,372400.0,13.3033,13.312,13.2337,13.2946,372400.0
2009-08-12 09:50:00,15.31,15.43,15.3,15.43,934200.0,13.3033,13.4075,13.2946,13.4075,934200.0
2009-08-12 10:00:00,15.43,15.48,15.31,15.32,442200.0,13.4075,13.451,13.3033,13.312,442200.0
2009-08-12 10:10:00,15.32,15.38,15.3,15.34,165000.0,13.312,13.3641,13.2946,13.3293,165000.0
2009-08-12 10:20:00,15.34,15.42,15.33,15.42,322000.0,13.3293,13.3988,13.3206,13.3988,322000.0
2009-08-12 10:30:00,15.41,15.44,15.31,15.31,327300.0,13.3902,13.4162,13.3033,13.3033,327300.0
2009-08-12 10:40:00,15.32,15.36,15.3,15.36,67500.0,13.312,13.3467,13.2946,13.3467,67500.0
2009-08-12 10:50:00,15.36,15.39,15.35,15.36,104100.0,13.3467,13.3728,13.338,13.3467,104100.0
2009-08-12 11:00:00,15.37,15.38,15.31,15.32,54000.0,13.3554,13.3641,13.3033,13.312,54000.0
2009-08-12 11:10:00,15.32,15.38,15.32,15.37,273000.0,13.312,13.3641,13.312,13.3554,273000.0
2009-08-12 11:20:00,15.36,15.38,15.34,15.36,40200.0,13.3467,13.3641,13.3293,13.3467,40200.0
2009-08-12 11:30:00,15.37,15.39,15.37,15.38,34600.0,13.3554,13.3728,13.3554,13.3641,34600.0
2009-08-12 11:40:00,15.37,15.39,15.36,15.38,62600.0,13.3554,13.3728,13.3467,13.3641,62600.0
2009-08-12 11:50:00,15.37,15.37,15.35,15.36,38000.0,13.3554,13.3554,13.338,13.3467,38000.0
2009-08-12 12:00:00,15.36,15.37,15.34,15.35,39200.0,13.3467,13.3554,13.3293,13.338,39200.0
2009-08-12 12:10:00,15.34,15.35,15.27,15.3,358600.0,13.3293,13.338,13.2685,13.2946,358600.0
2009-08-12 12:20:00,15.29,15.3,15.22,15.28,130000.0,13.2859,13.2946,13.2251,13.2772,130000.0
2009-08-12 12:30:00,15.28,15.32,15.27,15.32,46300.0,13.2772,13.312,13.2685,13.312,46300.0
2009-08-12 12:40:00,15.32,15.32,15.29,15.29,50800.0,13.312,13.312,13.2859,13.2859,50800.0
2009-08-12 12:50:00,15.29,15.33,15.29,15.33,74100.0,13.2859,13.3206,13.2859,13.3206,74100.0
2009-08-12 13:00:00,15.32,15.34,15.29,15.33,57300.0,13.312,13.3293,13.2859,13.3206,57300.0
2009-08-12 13:10:00,15.34,15.35,15.32,15.32,197300.0,13.3293,13.338,13.312,13.312,197300.0
2009-08-12 13:20:00,15.32,15.35,15.32,15.34,46000.0,13.312,13.338,13.312,13.3293,46000.0
2009-08-12 13:30:00,15.34,15.34,15.33,15.34,40500.0,13.3293,13.3293,13.3206,13.3293,40500.0
2009-08-12 13:40:00,15.33,15.35,15.31,15.35,99500.0,13.3206,13.338,13.3033,13.338,99500.0
2009-08-12 13:50:00,15.35,15.36,15.33,15.34,50200.0,13.338,13.3467,13.3206,13.3293,50200.0
2009-08-12 14:00:00,15.34,15.37,15.32,15.34,136800.0,13.3293,13.3554,13.312,13.3293,136800.0
2009-08-12 14:10:00,15.34,15.43,15.27,15.3,205800.0,13.3293,13.4075,13.2685,13.2946,205800.0
2009-08-12 14:20:00,15.31,15.38,15.24,15.24,192200.0,13.3033,13.3641,13.2424,13.2424,192200.0
2009-08-12 14:30:00,15.24,15.31,15.2,15.26,275800.0,13.2424,13.3033,13.2077,13.2598,275800.0
2009-08-12 14:40:00,15.26,15.33,15.2,15.33,200400.0,13.2598,13.3206,13.2077,13.3206,200400.0
2009-08-12 14:50:00,15.32,15.45,15.31,15.41,326800.0,13.312,13.4249,13.3033,13.3902,326800.0
2009-08-12 15:00:00,15.42,15.47,15.42,15.44,294400.0,13.3988,13.4423,13.3988,13.4162,294400.0
2009-08-12 15:10:00,15.43,15.49,15.43,15.47,408400.0,13.4075,13.4597,13.4075,13.4423,408400.0
2009-08-12 15:20:00,15.47,15.49,15.41,15.49,205900.0,13.4423,13.4597,13.3902,13.4597,205900.0
2009-08-12 15:30:00,15.49,15.55,15.48,15.53,577300.0,13.4597,13.5118,13.451,13.4944,577300.0
2009-08-12 15:40:00,15.53,15.53,15.4,15.43,491700.0,13.4944,13.4944,13.3815,13.4075,491700.0
2009-08-12 15:50:00,15.43,15.44,15.35,15.37,347100.0,13.4075,13.4162,13.338,13.3554,347100.0
2009-08-13 09:30:00,15.42,15.48,15.19,15.26,540200.0,13.3988,13.451,13.199,13.2598,540200.0
2009-08-13 09:40:00,15.25,15.26,15.17,15.17,309500.0,13.2511,13.2598,13.1816,13.1816,309500.0
2009-08-13 09:50:00,15.17,15.17,15.0,15.08,367500.0,13.1816,13.1816,13.0339,13.1034,367500.0
2009-08-13 10:00:00,15.07,15.14,15.04,15.09,552300.0,13.0947,13.1555,13.0687,13.1121,552300.0
2009-08-13 10:10:00,15.09,15.13,15.08,15.11,237000.0,13.1121,13.1469,13.1034,13.1295,237000.0
2009-08-13 10:20:00,15.11,15.24,15.11,15.24,365500.0,13.1295,13.2424,13.1295,13.2424,365500.0
2009-08-13 10:30:00,15.24,15.35,15.23,15.33,334000.0,13.2424,13.338,13.2337,13.3206,334000.0
2009-08-13 10:40:00,15.34,15.38,15.33,15.36,146700.0,13.3293,13.3641,13.3206,13.3467,146700.0
2009-08-13 10:50:00,15.35,15.42,15.34,15.39,112700.0,13.338,13.3988,13.3293,13.3728,112700.0
2009-08-13 11:00:00,15.4,15.4,15.34,15.37,162700.0,13.3815,13.3815,13.3293,13.3554,162700.0
2009-08-13 11:10:00,15.38,15.39,15.28,15.29,237500.0,13.3641,13.3728,13.2772,13.2859,237500.0
2009-08-13 11:20:00,15.28,15.29,15.25,15.28,110800.0,13.2772,13.2859,13.2511,13.2772,110800.0
2009-08-13 11:30:00,15.28,15.28,15.23,15.28,62500.0,13.2772,13.2772,13.2337,13.2772,62500.0
2009-08-13 11:40:00,15.28,15.28,15.27,15.27,25900.0,13.2772,13.2772,13.2685,13.2685,25900.0
2009-08-13 11:50:00,15.27,15.32,15.27,15.32,32800.0,13.2685,13.312,13.2685,13.312,32800.0
2009-08-13 12:00:00,15.33,15.36,15.32,15.33,98800.0,13.3206,13.3467,13.312,13.3206,98800.0
2009-08-13 12:10:00,15.33,15.34,15.31,15.33,40000.0,13.3206,13.3293,13.3033,13.3206,40000.0
2009-08-13 12:20:00,15.33,15.34,15.31,15.31,29400.0,13.3206,13.3293,13.3033,13.3033,29400.0
2009-08-13 12:30:00,15.31,15.34,15.3,15.33,71300.0,13.3033,13.3293,13.2946,13.3206,71300.0
2009-08-13 12:40:00,15.33,15.34,15.29,15.31,62300.0,13.3206,13.3293,13.2859,13.3033,62300.0
2009-08-13 12:50:00,15.3,15.3,15.28,15.28,198500.0,13.2946,13.2946,13.2772,13.2772,198500.0
2009-08-13 13:00:00,15.28,15.36,15.28,15.3,231700.0,13.2772,13.3467,13.2772,13.2946,231700.0
2009-08-13 13:10:00,15.3,15.32,15.24,15.25,157500.0,13.2946,13.312,13.2424,13.2511,157500.0
2009-08-13 13:20:00,15.26,15.27,15.23,15.23,153400.0,13.2598,13.2685,13.2337,13.2337,153400.0
2009-08-13 13:30:00,15.23,15.26,15.23,15.25,85400.0,13.2337,13.2598,13.2337,13.2511,85400.0
2009-08-13 13:40:00,15.25,15.26,15.24,15.25,91100.0,13.2511,13.2598,13.2424,13.2511,91100.0
2009-08-13 13:50:00,15.24,15.25,15.2,15.23,121900.0,13.2424,13.2511,13.2077,13.2337,121900.0
2009-08-13 14:00:00,15.23,15.24,15.18,15.18,290000.0,13.2337,13.2424,13.1903,13.1903,290000.0
2009-08-13 14:10:00,15.18,15.19,15.14,15.19,243800.0,13.1903,13.199,13.1555,13.199,243800.0
2009-08-13 14:20:00,15.18,15.2,15.17,15.2,113300.0,13.1903,13.2077,13.1816,13.2077,113300.0
2009-08-13 14:30:00,15.2,15.28,15.2,15.27,139300.0,13.2077,13.2772,13.2077,13.2685,139300.0
2009-08-13 14:40:00,15.26,15.29,15.26,15.27,69400.0,13.2598,13.2859,13.2598,13.2685,69400.0
2009-08-13 14:50:00,15.27,15.28,15.21,15.21,69500.0,13.2685,13.2772,13.2164,13.2164,69500.0
2009-08-13 15:00:00,15.22,15.31,15.22,15.3,284400.0,13.2251,13.3033,13.2251,13.2946,284400.0
2009-08-13 15:10:00,15.31,15.36,15.3,15.33,246400.0,13.3033,13.3467,13.2946,13.3206,246400.0
2009-08-13 15:20:00,15.33,15.35,15.32,15.34,121000.0,13.3206,13.338,13.312,13.3293,121000.0
2009-08-13 15:30:00,15.34,15.35,15.3,15.31,114400.0,13.3293,13.338,13.2946,13.3033,114400.0
2009-08-13 15:40:00,15.3,15.35,15.3,15.32,335500.0,13.2946,13.338,13.2946,13.312,335500.0
2009-08-13 15:50:00,15.32,15.34,15.31,15.32,452700.0,13.312,13.3293,13.3033,13.312,452700.0
2009-08-14 09:30:00,15.3,15.32,15.13,15.14,488500.0,13.2946,13.312,13.1469,13.1555,488500.0
2009-08-14 09:40:00,15.13,15.13,15.0,15.02,524400.0,13.1469,13.1469,13.0339,13.0513,524400.0
2009-08-14 09:50:00,15.02,15.05,14.86,14.92,597300.0,13.0513,13.0773,12.9122,12.9644,597300.0
2009-08-14 10:00:00,14.92,14.92,14.76,14.83,596700.0,12.9644,12.9644,12.8254,12.8862,596700.0
2009-08-14 10:10:00,14.84,14.85,14.74,14.78,449700.0,12.8949,12.9036,12.808,12.8427,449700.0
2009-08-14 10:20:00,14.78,14.88,14.78,14.85,308000.0,12.8427,12.9296,12.8427,12.9036,308000.0
2009-08-14 10:30:00,14.84,14.87,14.8,14.85,108000.0,12.8949,12.9209,12.8601,12.9036,108000.0
2009-08-14 10:40:00,14.84,14.86,14.81,14.86,71900.0,12.8949,12.9122,12.8688,12.9122,71900.0
2009-08-14 10:50:00,14.86,14.86,14.79,14.85,109000.0,12.9122,12.9122,12.8514,12.9036,109000.0
2009-08-14 11:00:00,14.86,14.86,14.8,14.83,134000.0,12.9122,12.9122,12.8601,12.8862,134000.0
2009-08-14 11:10:00,14.82,14.85,14.81,14.83,67700.0,12.8775,12.9036,12.8688,12.8862,67700.0
2009-08-14 11:20:00,14.83,14.86,14.8,14.8,49000.0,12.8862,12.9122,12.8601,12.8601,49000.0
2009-08-14 11:30:00,14.8,14.85,14.77,14.83,74200.0,12.8601,12.9036,12.834,12.8862,74200.0
2009-08-14 11:40:00,14.83,14.85,14.82,14.82,17500.0,12.8862,12.9036,12.8775,12.8775,17500.0
2009-08-14 11:50:00,14.82,14.82,14.79,14.81,50300.0,12.8775,12.8775,12.8514,12.8688,50300.0
2009-08-14 12:00:00,14.8,14.81,14.76,14.77,30000.0,12.8601,12.8688,12.8254,12.834,30000.0
2009-08-14 12:10:00,14.77,14.8,14.76,14.79,42400.0,12.834,12.8601,12.8254,12.8514,42400.0
2009-08-14 12:20:00,14.79,14.79,14.75,14.78,38400.0,12.8514,12.8514,12.8167,12.8427,38400.0
2009-08-14 12:30:00,14.77,14.78,14.75,14.78,62700.0,12.834,12.8427,12.8167,12.8427,62700.0
2009-08-14 12:40:00,14.77,14.8,14.76,14.78,27800.0,12.834,12.8601,12.8254,12.8427,27800.0
2009-08-14 12:50:00,14.79,14.81,14.78,14.81,20800.0,12.8514,12.8688,12.8427,12.8688,20800.0
2009-08-14 13:00:00,14.81,14.81,14.78,14.78,15600.0,12.8688,12.8688,12.8427,12.8427,15600.0
2009-08-14 13:10:00,14.78,14.81,14.78,14.81,15500.0,12.8427,12.8688,12.8427,12.8688,15500.0
2009-08-14 13:20:00,14.81,14.82,14.79,14.8,15800.0,12.8688,12.8775,12.8514,12.8601,15800.0
2009-08-14 13:30:00,14.8,14.8,14.77,14.77,22900.0,12.8601,12.8601,12.834,12.834,22900.0
2009-08-14 13:40:00,14.77,14.79,14.77,14.78,13900.0,12.834,12.8514,12.834,12.8427,13900.0
2009-08-14 13:50:00,14.78,14.79,14.77,14.78,32200.0,12.8427,12.8514,12.834,12.8427,32200.0
2009-08-14 14:00:00,14.79,14.8,14.7,14.71,736300.0,12.8514,12.8601,12.7732,12.7819,736300.0
2009-08-14 14:10:00,14.71,14.74,14.68,14.73,647200.0,12.7819,12.808,12.7558,12.7993,647200.0
2009-08-14 14:20:00,14.72,14.73,14.7,14.72,100100.0,12.7906,12.7993,12.7732,12.7906,100100.0
2009-08-14 14:30:00,14.72,14.75,14.71,14.74,73900.0,12.7906,12.8167,12.7819,12.808,73900.0
2009-08-14 14:40:00,14.74,14.77,14.74,14.76,65500.0,12.808,12.834,12.808,12.8254,65500.0
2009-08-14 14:50:00,14.76,14.76,14.73,14.75,25500.0,12.8254,12.8254,12.7993,12.8167,25500.0
2009-08-14 15:00:00,14.75,14.78,14.74,14.77,41200.0,12.8167,12.8427,12.808,12.834,41200.0
2009-08-14 15:10:00,14.77,14.77,14.73,14.74,100300.0,12.834,12.834,12.7993,12.808,100300.0
2009-08-14 15:20:00,14.74,14.75,14.73,14.74,109500.0,12.808,12.8167,12.7993,12.808,109500.0
2009-08-14 15:30:00,14.73,14.8,14.73,14.8,154200.0,12.7993,12.8601,12.7993,12.8601,154200.0
2009-08-14 15:40:00,14.8,14.84,14.76,14.81,592500.0,12.8601,12.8949,12.8254,12.8688,592500.0
2009-08-14 15:50:00,14.8,14.85,14.79,14.84,485300.0,12.8601,12.9036,12.8514,12.8949,485300.0
2009-08-17 09:30:00,14.49,14.55,14.15,14.16,693200.0,12.5907,12.6429,12.2953,12.304,693200.0
2009-08-17 09:40:00,14.16,14.17,14.1,14.15,521500.0,12.304,12.3127,12.2519,12.2953,521500.0
2009-08-17 09:50:00,14.15,14.28,14.14,14.24,393000.0,12.2953,12.4083,12.2866,12.3735,393000.0
2009-08-17 10:00:00,14.23,14.23,14.15,14.19,440500.0,12.3648,12.3648,12.2953,12.3301,440500.0
2009-08-17 10:10:00,14.2,14.21,14.13,14.2,445000.0,12.3388,12.3474,12.2779,12.3388,445000.0
2009-08-17 10:20:00,14.19,14.28,14.18,14.27,145500.0,12.3301,12.4083,12.3214,12.3996,145500.0
2009-08-17 10:30:00,14.27,14.3,14.26,14.29,76300.0,12.3996,12.4256,12.3909,12.417,76300.0
2009-08-17 10:40:00,14.3,14.36,14.3,14.34,85700.0,12.4256,12.4778,12.4256,12.4604,85700.0
2009-08-17 10:50:00,14.34,14.37,14.31,14.34,88600.0,12.4604,12.4865,12.4343,12.4604,88600.0
2009-08-17 11:00:00,14.33,14.33,14.29,14.29,106100.0,12.4517,12.4517,12.417,12.417,106100.0
2009-08-17 11:10:00,14.29,14.31,14.27,14.28,86700.0,12.417,12.4343,12.3996,12.4083,86700.0
2009-08-17 11:20:00,14.28,14.38,14.28,14.36,98500.0,12.4083,12.4952,12.4083,12.4778,98500.0
2009-08-17 11:30:00,14.37,14.37,14.31,14.33,64700.0,12.4865,12.4865,12.4343,12.4517,64700.0
2009-08-17 11:40:00,14.33,14.34,14.3,14.34,81700.0,12.4517,12.4604,12.4256,12.4604,81700.0
2009-08-17 11:50:00,14.34,14.4,14.33,14.39,84700.0,12.4604,12.5125,12.4517,12.5038,84700.0
2009-08-17 12:00:00,14.39,14.43,14.38,14.39,136400.0,12.5038,12.5386,12.4952,12.5038,136400.0
2009-08-17 12:10:00,14.38,14.43,14.38,14.43,44800.0,12.4952,12.5386,12.4952,12.5386,44800.0
2009-08-17 12:20:00,14.43,14.47,14.43,14.46,110000.0,12.5386,12.5734,12.5386,12.5647,110000.0
2009-08-17 12:30:00,14.46,14.46,14.41,14.42,41700.0,12.5647,12.5647,12.5212,12.5299,41700.0
2009-08-17 12:40:00,14.42,14.42,14.38,14.38,96700.0,12.5299,12.5299,12.4952,12.4952,96700.0
2009-08-17 12:50:00,14.38,14.39,14.34,14.34,163800.0,12.4952,12.5038,12.4604,12.4604,163800.0
2009-08-17 13:00:00,14.34,14.35,14.27,14.28,448500.0,12.4604,12.4691,12.3996,12.4083,448500.0
2009-08-17 13:10:00,14.27,14.3,14.27,14.3,110600.0,12.3996,12.4256,12.3996,12.4256,110600.0
2009-08-17 13:20:00,14.3,14.3,14.28,14.29,52500.0,12.4256,12.4256,12.4083,12.417,52500.0
2009-08-17 13:30:00,14.3,14.3,14.26,14.27,54800.0,12.4256,12.4256,12.3909,12.3996,54800.0
2009-08-17 13:40:00,14.27,14.28,14.25,14.28,52600.0,12.3996,12.4083,12.3822,12.4083,52600.0
2009-08-17 13:50:00,14.28,14.3,14.26,14.29,111700.0,12.4083,12.4256,12.3909,12.417,111700.0
2009-08-17 14:00:00,14.29,14.29,14.26,14.27,149800.0,12.417,12.417,12.3909,12.3996,149800.0
2009-08-17 14:10:00,14.27,14.28,14.26,14.28,39100.0,12.3996,12.4083,12.3909,12.4083,39100.0
2009-08-17 14:20:00,14.28,14.29,14.26,14.28,117300.0,12.4083,12.417,12.3909,12.4083,117300.0
2009-08-17 14:30:00,14.29,14.32,14.28,14.3,397500.0,12.417,12.443,12.4083,12.4256,397500.0
2009-08-17 14:40:00,14.3,14.31,14.28,14.28,76600.0,12.4256,12.4343,12.4083,12.4083,76600.0
2009-08-17 14:50:00,14.28,14.29,14.25,14.25,58000.0,12.4083,12.417,12.3822,12.3822,58000.0
2009-08-17 15:00:00,14.25,14.27,14.25,14.25,71200.0,12.3822,12.3996,12.3822,12.3822,71200.0
2009-08-17 15:10:00,14.25,14.25,14.22,14.23,65000.0,12.3822,12.3822,12.3561,12.3648,65000.0
2009-08-17 15:20:00,14.23,14.24,14.2,14.22,90300.0,12.3648,12.3735,12.3388,12.3561,90300.0
2009-08-17 15:30:00,14.21,14.23,14.21,14.22,176300.0,12.3474,12.3648,12.3474,12.3561,176300.0
2009-08-17 15:40:00,14.22,14.23,14.18,14.2,419300.0,12.3561,12.3648,12.3214,12.3388,419300.0
2009-08-17 15:50:00,14.2,14.26,14.2,14.24,797500.0,12.3388,12.3909,12.3388,12.3735,797500.0
2009-08-18 09:30:00,14.36,14.51,14.27,14.42,200400.0,12.4778,12.6081,12.3996,12.5299,200400.0
2009-08-18 09:40:00,14.41,14.43,14.29,14.31,188600.0,12.5212,12.5386,12.417,12.4343,188600.0
2009-08-18 09:50:00,14.3,14.3,14.2,14.2,340900.0,12.4256,12.4256,12.3388,12.3388,340900.0
2009-08-18 10:00:00,14.2,14.35,14.17,14.35,256000.0,12.3388,12.4691,12.3127,12.4691,256000.0
2009-08-18 10:10:00,14.35,14.38,14.32,14.35,417700.0,12.4691,12.4952,12.443,12.4691,417700.0
2009-08-18 10:20:00,14.35,14.4,14.35,14.36,212200.0,12.4691,12.5125,12.4691,12.4778,212200.0
2009-08-18 10:30:00,14.35,14.39,14.34,14.38,67600.0,12.4691,12.5038,12.4604,12.4952,67600.0
2009-08-18 10:40:00,14.39,14.42,14.39,14.42,91800.0,12.5038,12.5299,12.5038,12.5299,91800.0
2009-08-18 10:50:00,14.42,14.43,14.39,14.4,110200.0,12.5299,12.5386,12.5038,12.5125,110200.0
2009-08-18 11:00:00,14.39,14.42,14.39,14.41,55600.0,12.5038,12.5299,12.5038,12.5212,55600.0
2009-08-18 11:10:00,14.42,14.47,14.42,14.45,96900.0,12.5299,12.5734,12.5299,12.556,96900.0
2009-08-18 11:20:00,14.45,14.49,14.45,14.48,72800.0,12.556,12.5907,12.556,12.5821,72800.0
2009-08-18 11:30:00,14.48,14.55,14.48,14.53,110900.0,12.5821,12.6429,12.5821,12.6255,110900.0
2009-08-18 11:40:00,14.53,14.56,14.52,14.55,137200.0,12.6255,12.6516,12.6168,12.6429,137200.0
2009-08-18 11:50:00,14.55,14.57,14.53,14.55,86800.0,12.6429,12.6603,12.6255,12.6429,86800.0
2009-08-18 12:00:00,14.55,14.59,14.54,14.56,55400.0,12.6429,12.6776,12.6342,12.6516,55400.0
2009-08-18 12:10:00,14.56,14.57,14.54,14.54,52600.0,12.6516,12.6603,12.6342,12.6342,52600.0
2009-08-18 12:20:00,14.54,14.56,14.53,14.56,23300.0,12.6342,12.6516,12.6255,12.6516,23300.0
2009-08-18 12:30:00,14.55,14.56,14.55,14.56,24100.0,12.6429,12.6516,12.6429,12.6516,24100.0
2009-08-18 12:40:00,14.55,14.59,14.55,14.57,41500.0,12.6429,12.6776,12.6429,12.6603,41500.0
2009-08-18 12:50:00,14.57,14.58,14.54,14.55,28300.0,12.6603,12.6689,12.6342,12.6429,28300.0
2009-08-18 13:00:00,14.54,14.58,14.54,14.55,152300.0,12.6342,12.6689,12.6342,12.6429,152300.0
2009-08-18 13:10:00,14.55,14.56,14.51,14.52,42000.0,12.6429,12.6516,12.6081,12.6168,42000.0
2009-08-18 13:20:00,14.52,14.54,14.51,14.53,16400.0,12.6168,12.6342,12.6081,12.6255,16400.0
2009-08-18 13:30:00,14.54,14.55,14.48,14.48,103800.0,12.6342,12.6429,12.5821,12.5821,103800.0
2009-08-18 13:40:00,14.48,14.5,14.48,14.5,23500.0,12.5821,12.5994,12.5821,12.5994,23500.0
2009-08-18 13:50:00,14.5,14.51,14.49,14.51,65200.0,12.5994,12.6081,12.5907,12.6081,65200.0
2009-08-18 14:00:00,14.51,14.55,14.51,14.53,31700.0,12.6081,12.6429,12.6081,12.6255,31700.0
2009-08-18 14:10:00,14.52,14.54,14.52,14.53,38100.0,12.6168,12.6342,12.6168,12.6255,38100.0
2009-08-18 14:20:00,14.53,14.55,14.53,14.55,22100.0,12.6255,12.6429,12.6255,12.6429,22100.0
2009-08-18 14:30:00,14.55,14.57,14.5,14.52,77800.0,12.6429,12.6603,12.5994,12.6168,77800.0
2009-08-18 14:40:00,14.52,14.53,14.52,14.53,23800.0,12.6168,12.6255,12.6168,12.6255,23800.0
2009-08-18 14:50:00,14.53,14.54,14.51,14.52,69100.0,12.6255,12.6342,12.6081,12.6168,69100.0
2009-08-18 15:00:00,14.52,14.55,14.52,14.54,59200.0,12.6168,12.6429,12.6168,12.6342,59200.0
2009-08-18 15:10:00,14.54,14.59,14.54,14.59,67000.0,12.6342,12.6776,12.6342,12.6776,67000.0
2009-08-18 15:20:00,14.58,14.59,14.54,14.55,214700.0,12.6689,12.6776,12.6342,12.6429,214700.0
2009-08-18 15:30:00,14.55,14.58,14.55,14.57,204100.0,12.6429,12.6689,12.6429,12.6603,204100.0
2009-08-18 15:40:00,14.58,14.63,14.58,14.62,244000.0,12.6689,12.7124,12.6689,12.7037,244000.0
2009-08-18 15:50:00,14.62,14.65,14.58,14.59,329200.0,12.7037,12.7298,12.6689,12.6776,329200.0
2009-08-19 09:30:00,14.19,14.38,14.19,14.32,296300.0,12.3301,12.4952,12.3301,12.443,296300.0
2009-08-19 09:40:00,14.32,14.41,14.29,14.34,369400.0,12.443,12.5212,12.417,12.4604,369400.0
2009-08-19 09:50:00,14.35,14.41,14.29,14.37,400700.0,12.4691,12.5212,12.417,12.4865,400700.0
2009-08-19 10:00:00,14.37,14.5,14.37,14.47,158700.0,12.4865,12.5994,12.4865,12.5734,158700.0
2009-08-19 10:10:00,14.47,14.49,14.38,14.4,107500.0,12.5734,12.5907,12.4952,12.5125,107500.0
2009-08-19 10:20:00,14.4,14.43,14.36,14.41,42100.0,12.5125,12.5386,12.4778,12.5212,42100.0
2009-08-19 10:30:00,14.42,14.51,14.41,14.47,156700.0,12.5299,12.6081,12.5212,12.5734,156700.0
2009-08-19 10:40:00,14.46,14.5,14.43,14.45,81400.0,12.5647,12.5994,12.5386,12.556,81400.0
2009-08-19 10:50:00,14.45,14.48,14.43,14.47,118900.0,12.556,12.5821,12.5386,12.5734,118900.0
2009-08-19 11:00:00,14.48,14.51,14.46,14.49,91800.0,12.5821,12.6081,12.5647,12.5907,91800.0
2009-08-19 11:10:00,14.49,14.5,14.44,14.49,125800.0,12.5907,12.5994,12.5473,12.5907,125800.0
2009-08-19 11:20:00,14.48,14.49,14.46,14.49,30100.0,12.5821,12.5907,12.5647,12.5907,30100.0
2009-08-19 11:30:00,14.49,14.5,14.46,14.47,20700.0,12.5907,12.5994,12.5647,12.5734,20700.0
2009-08-19 11:40:00,14.47,14.52,14.47,14.52,30200.0,12.5734,12.6168,12.5734,12.6168,30200.0
2009-08-19 11:50:00,14.51,14.62,14.51,14.62,442300.0,12.6081,12.7037,12.6081,12.7037,442300.0
2009-08-19 12:00:00,14.62,14.68,14.61,14.68,64800.0,12.7037,12.7558,12.695,12.7558,64800.0
2009-08-19 12:10:00,14.68,14.71,14.61,14.61,162400.0,12.7558,12.7819,12.695,12.695,162400.0
2009-08-19 12:20:00,14.62,14.62,14.6,14.6,8800.0,12.7037,12.7037,12.6863,12.6863,8800.0
2009-08-19 12:30:00,14.59,14.6,14.57,14.6,32000.0,12.6776,12.6863,12.6603,12.6863,32000.0
2009-08-19 12:40:00,14.6,14.6,14.58,14.58,27100.0,12.6863,12.6863,12.6689,12.6689,27100.0
2009-08-19 12:50:00,14.58,14.64,14.58,14.62,59400.0,12.6689,12.7211,12.6689,12.7037,59400.0
2009-08-19 13:00:00,14.63,14.65,14.62,14.65,45300.0,12.7124,12.7298,12.7037,12.7298,45300.0
2009-08-19 13:10:00,14.66,14.74,14.65,14.72,632400.0,12.7385,12.808,12.7298,12.7906,632400.0
2009-08-19 13:20:00,14.72,14.72,14.71,14.71,35900.0,12.7906,12.7906,12.7819,12.7819,35900.0
2009-08-19 13:30:00,14.71,14.71,14.68,14.69,21700.0,12.7819,12.7819,12.7558,12.7645,21700.0
2009-08-19 13:40:00,14.7,14.71,14.69,14.7,42200.0,12.7732,12.7819,12.7645,12.7732,42200.0
2009-08-19 13:50:00,14.7,14.71,14.69,14.71,13700.0,12.7732,12.7819,12.7645,12.7819,13700.0
2009-08-19 14:00:00,14.71,14.72,14.68,14.68,20800.0,12.7819,12.7906,12.7558,12.7558,20800.0
2009-08-19 14:10:00,14.68,14.69,14.67,14.67,17300.0,12.7558,12.7645,12.7471,12.7471,17300.0
2009-08-19 14:20:00,14.67,14.72,14.67,14.69,210600.0,12.7471,12.7906,12.7471,12.7645,210600.0
2009-08-19 14:30:00,14.7,14.7,14.65,14.65,51700.0,12.7732,12.7732,12.7298,12.7298,51700.0
2009-08-19 14:40:00,14.65,14.69,14.65,14.69,74900.0,12.7298,12.7645,12.7298,12.7645,74900.0
2009-08-19 14:50:00,14.69,14.7,14.67,14.69,27800.0,12.7645,12.7732,12.7471,12.7645,27800.0
2009-08-19 15:00:00,14.69,14.69,14.62,14.63,91300.0,12.7645,12.7645,12.7037,12.7124,91300.0
2009-08-19 15:10:00,14.62,14.62,14.59,14.59,153600.0,12.7037,12.7037,12.6776,12.6776,153600.0
2009-08-19 15:20:00,14.6,14.61,14.58,14.61,184300.0,12.6863,12.695,12.6689,12.695,184300.0
2009-08-19 15:30:00,14.61,14.64,14.59,14.64,209400.0,12.695,12.7211,12.6776,12.7211,209400.0
2009-08-19 15:40:00,14.64,14.65,14.6,14.62,273900.0,12.7211,12.7298,12.6863,12.7037,273900.0
2009-08-19 15:50:00,14.63,14.64,14.62,14.63,265800.0,12.7124,12.7211,12.7037,12.7124,265800.0
2009-08-20 09:30:00,14.69,14.78,14.63,14.72,130300.0,12.7645,12.8427,12.7124,12.7906,130300.0
2009-08-20 09:40:00,14.73,14.88,14.7,14.86,712000.0,12.7993,12.9296,12.7732,12.9122,712000.0
2009-08-20 09:50:00,14.86,14.93,14.82,14.91,110400.0,12.9122,12.9731,12.8775,12.9557,110400.0
2009-08-20 10:00:00,14.92,14.94,14.84,14.85,268400.0,12.9644,12.9818,12.8949,12.9036,268400.0
2009-08-20 10:10:00,14.85,14.87,14.82,14.84,120200.0,12.9036,12.9209,12.8775,12.8949,120200.0
2009-08-20 10:20:00,14.84,14.85,14.81,14.82,60300.0,12.8949,12.9036,12.8688,12.8775,60300.0
2009-08-20 10:30:00,14.83,14.87,14.83,14.87,51600.0,12.8862,12.9209,12.8862,12.9209,51600.0
2009-08-20 10:40:00,14.86,14.97,14.86,14.94,409700.0,12.9122,13.0078,12.9122,12.9818,409700.0
2009-08-20 10:50:00,14.94,14.94,14.9,14.9,32600.0,12.9818,12.9818,12.947,12.947,32600.0
2009-08-20 11:00:00,14.89,14.89,14.85,14.86,36300.0,12.9383,12.9383,12.9036,12.9122,36300.0
2009-08-20 11:10:00,14.87,14.89,14.86,14.88,51100.0,12.9209,12.9383,12.9122,12.9296,51100.0
2009-08-20 11:20:00,14.88,14.88,14.86,14.87,38300.0,12.9296,12.9296,12.9122,12.9209,38300.0
2009-08-20 11:30:00,14.87,14.87,14.82,14.83,42500.0,12.9209,12.9209,12.8775,12.8862,42500.0
2009-08-20 11:40:00,14.82,14.84,14.81,14.83,19300.0,12.8775,12.8949,12.8688,12.8862,19300.0
2009-08-20 11:50:00,14.83,14.86,14.82,14.82,18000.0,12.8862,12.9122,12.8775,12.8775,18000.0
2009-08-20 12:00:00,14.82,14.83,14.8,14.81,18000.0,12.8775,12.8862,12.8601,12.8688,18000.0
2009-08-20 12:10:00,14.8,14.81,14.79,14.8,47900.0,12.8601,12.8688,12.8514,12.8601,47900.0
2009-08-20 12:20:00,14.8,14.8,14.75,14.77,156300.0,12.8601,12.8601,12.8167,12.834,156300.0
2009-08-20 12:30:00,14.78,14.81,14.78,14.81,69500.0,12.8427,12.8688,12.8427,12.8688,69500.0
2009-08-20 12:40:00,14.81,14.87,14.8,14.85,183800.0,12.8688,12.9209,12.8601,12.9036,183800.0
2009-08-20 12:50:00,14.86,14.86,14.84,14.85,47900.0,12.9122,12.9122,12.8949,12.9036,47900.0
2009-08-20 13:00:00,14.85,14.86,14.83,14.83,107600.0,12.9036,12.9122,12.8862,12.8862,107600.0
2009-08-20 13:10:00,14.83,14.83,14.82,14.83,39200.0,12.8862,12.8862,12.8775,12.8862,39200.0
2009-08-20 13:20:00,14.82,14.87,14.81,14.87,255800.0,12.8775,12.9209,12.8688,12.9209,255800.0
2009-08-20 13:30:00,14.87,14.88,14.84,14.86,340100.0,12.9209,12.9296,12.8949,12.9122,340100.0
2009-08-20 13:40:00,14.85,14.85,14.81,14.83,55900.0,12.9036,12.9036,12.8688,12.8862,55900.0
2009-08-20 13:50:00,14.83,14.85,14.81,14.84,125000.0,12.8862,12.9036,12.8688,12.8949,125000.0
2009-08-20 14:00:00,14.83,14.85,14.82,14.83,25100.0,12.8862,12.9036,12.8775,12.8862,25100.0
2009-08-20 14:10:00,14.82,14.84,14.82,14.83,92000.0,12.8775,12.8949,12.8775,12.8862,92000.0
2009-08-20 14:20:00,14.83,14.84,14.81,14.82,38000.0,12.8862,12.8949,12.8688,12.8775,38000.0
2009-08-20 14:30:00,14.81,14.82,14.8,14.81,41700.0,12.8688,12.8775,12.8601,12.8688,41700.0
2009-08-20 14:40:00,14.82,14.82,14.77,14.78,128100.0,12.8775,12.8775,12.834,12.8427,128100.0
2009-08-20 14:50:00,14.78,14.8,14.78,14.79,29200.0,12.8427,12.8601,12.8427,12.8514,29200.0
2009-08-20 15:00:00,14.79,14.85,14.78,14.84,95200.0,12.8514,12.9036,12.8427,12.8949,95200.0
2009-08-20 15:10:00,14.83,14.84,14.81,14.81,89300.0,12.8862,12.8949,12.8688,12.8688,89300.0
2009-08-20 15:20:00,14.81,14.85,14.81,14.84,171300.0,12.8688,12.9036,12.8688,12.8949,171300.0
2009-08-20 15:30:00,14.85,14.87,14.83,14.84,113700.0,12.9036,12.9209,12.8862,12.8949,113700.0
2009-08-20 15:40:00,14.83,14.85,14.79,14.8,523500.0,12.8862,12.9036,12.8514,12.8601,523500.0
2009-08-20 15:50:00,14.8,14.82,14.8,14.82,325300.0,12.8601,12.8775,12.8601,12.8775,325300.0
2009-08-21 09:30:00,14.83,15.08,14.81,15.04,332900.0,12.8862,13.1034,12.8688,13.0687,332900.0
2009-08-21 09:40:00,15.04,15.1,15.04,15.05,235600.0,13.0687,13.1208,13.0687,13.0773,235600.0
2009-08-21 09:50:00,15.06,15.09,14.99,15.09,206000.0,13.086,13.1121,13.0252,13.1121,206000.0
2009-08-21 10:00:00,15.11,15.36,15.1,15.28,2059700.0,13.1295,13.3467,13.1208,13.2772,2059700.0
2009-08-21 10:10:00,15.29,15.38,15.28,15.37,563500.0,13.2859,13.3641,13.2772,13.3554,563500.0
2009-08-21 10:20:00,15.36,15.36,15.3,15.31,205600.0,13.3467,13.3467,13.2946,13.3033,205600.0
2009-08-21 10:30:00,15.3,15.37,15.3,15.37,164800.0,13.2946,13.3554,13.2946,13.3554,164800.0
2009-08-21 10:40:00,15.36,15.39,15.32,15.33,232600.0,13.3467,13.3728,13.312,13.3206,232600.0
2009-08-21 10:50:00,15.33,15.34,15.3,15.34,153000.0,13.3206,13.3293,13.2946,13.3293,153000.0
2009-08-21 11:00:00,15.34,15.38,15.33,15.35,249400.0,13.3293,13.3641,13.3206,13.338,249400.0
2009-08-21 11:10:00,15.34,15.37,15.34,15.35,256800.0,13.3293,13.3554,13.3293,13.338,256800.0
2009-08-21 11:20:00,15.35,15.41,15.35,15.39,240100.0,13.338,13.3902,13.338,13.3728,240100.0
2009-08-21 11:30:00,15.39,15.42,15.38,15.41,313900.0,13.3728,13.3988,13.3641,13.3902,313900.0
2009-08-21 11:40:00,15.41,15.42,15.4,15.42,75900.0,13.3902,13.3988,13.3815,13.3988,75900.0
2009-08-21 11:50:00,15.42,15.42,15.35,15.36,215600.0,13.3988,13.3988,13.338,13.3467,215600.0
2009-08-21 12:00:00,15.36,15.43,15.35,15.43,496900.0,13.3467,13.4075,13.338,13.4075,496900.0
2009-08-21 12:10:00,15.43,15.44,15.38,15.38,702900.0,13.4075,13.4162,13.3641,13.3641,702900.0
2009-08-21 12:20:00,15.37,15.38,15.35,15.36,188700.0,13.3554,13.3641,13.338,13.3467,188700.0
2009-08-21 12:30:00,15.36,15.36,15.31,15.31,67500.0,13.3467,13.3467,13.3033,13.3033,67500.0
2009-08-21 12:40:00,15.31,15.35,15.31,15.35,54100.0,13.3033,13.338,13.3033,13.338,54100.0
2009-08-21 12:50:00,15.35,15.38,15.34,15.38,143000.0,13.338,13.3641,13.3293,13.3641,143000.0
2009-08-21 13:00:00,15.38,15.39,15.36,15.37,38700.0,13.3641,13.3728,13.3467,13.3554,38700.0
2009-08-21 13:10:00,15.38,15.4,15.37,15.4,32500.0,13.3641,13.3815,13.3554,13.3815,32500.0
2009-08-21 13:20:00,15.4,15.4,15.38,15.38,109900.0,13.3815,13.3815,13.3641,13.3641,109900.0
2009-08-21 13:30:00,15.38,15.38,15.34,15.35,66800.0,13.3641,13.3641,13.3293,13.338,66800.0
2009-08-21 13:40:00,15.35,15.35,15.29,15.29,194500.0,13.338,13.338,13.2859,13.2859,194500.0
2009-08-21 13:50:00,15.29,15.3,15.27,15.27,58000.0,13.2859,13.2946,13.2685,13.2685,58000.0
2009-08-21 14:00:00,15.27,15.28,15.27,15.28,62100.0,13.2685,13.2772,13.2685,13.2772,62100.0
2009-08-21 14:10:00,15.28,15.31,15.27,15.29,73700.0,13.2772,13.3033,13.2685,13.2859,73700.0
2009-08-21 14:20:00,15.3,15.31,15.29,15.31,137600.0,13.2946,13.3033,13.2859,13.3033,137600.0
2009-08-21 14:30:00,15.3,15.32,15.3,15.31,142800.0,13.2946,13.312,13.2946,13.3033,142800.0
2009-08-21 14:40:00,15.31,15.32,15.3,15.32,59900.0,13.3033,13.312,13.2946,13.312,59900.0
2009-08-21 14:50:00,15.32,15.34,15.31,15.34,207400.0,13.312,13.3293,13.3033,13.3293,207400.0
2009-08-21 15:00:00,15.33,15.36,15.33,15.35,49500.0,13.3206,13.3467,13.3206,13.338,49500.0
2009-08-21 15:10:00,15.34,15.41,15.34,15.41,177400.0,13.3293,13.3902,13.3293,13.3902,177400.0
2009-08-21 15:20:00,15.41,15.41,15.37,15.38,233200.0,13.3902,13.3902,13.3554,13.3641,233200.0
2009-08-21 15:30:00,15.38,15.4,15.37,15.38,155900.0,13.3641,13.3815,13.3554,13.3641,155900.0
2009-08-21 15:40:00,15.38,15.39,15.36,15.37,207400.0,13.3641,13.3728,13.3467,13.3554,207400.0
2009-08-21 15:50:00,15.36,15.39,15.35,15.37,463700.0,13.3467,13.3728,13.338,13.3554,463700.0
2009-08-24 09:30:00,15.5,15.56,15.35,15.49,369400.0,13.4684,13.5205,13.338,13.4597,369400.0
2009-08-24 09:40:00,15.49,15.5,15.32,15.35,169300.0,13.4597,13.4684,13.312,13.338,169300.0
2009-08-24 09:50:00,15.34,15.35,15.24,15.3,123700.0,13.3293,13.338,13.2424,13.2946,123700.0
2009-08-24 10:00:00,15.3,15.42,15.3,15.42,179700.0,13.2946,13.3988,13.2946,13.3988,179700.0
2009-08-24 10:10:00,15.42,15.43,15.38,15.43,199500.0,13.3988,13.4075,13.3641,13.4075,199500.0
2009-08-24 10:20:00,15.43,15.46,15.41,15.45,72700.0,13.4075,13.4336,13.3902,13.4249,72700.0
2009-08-24 10:30:00,15.45,15.46,15.42,15.46,207700.0,13.4249,13.4336,13.3988,13.4336,207700.0
2009-08-24 10:40:00,15.45,15.52,15.45,15.52,307900.0,13.4249,13.4857,13.4249,13.4857,307900.0
2009-08-24 10:50:00,15.52,15.52,15.49,15.49,339000.0,13.4857,13.4857,13.4597,13.4597,339000.0
2009-08-24 11:00:00,15.49,15.55,15.49,15.5,343800.0,13.4597,13.5118,13.4597,13.4684,343800.0
2009-08-24 11:10:00,15.49,15.5,15.45,15.45,256400.0,13.4597,13.4684,13.4249,13.4249,256400.0
2009-08-24 11:20:00,15.45,15.47,15.44,15.44,182800.0,13.4249,13.4423,13.4162,13.4162,182800.0
2009-08-24 11:30:00,15.44,15.49,15.43,15.48,274900.0,13.4162,13.4597,13.4075,13.451,274900.0
2009-08-24 11:40:00,15.48,15.48,15.46,15.46,30200.0,13.451,13.451,13.4336,13.4336,30200.0
2009-08-24 11:50:00,15.47,15.47,15.42,15.42,135500.0,13.4423,13.4423,13.3988,13.3988,135500.0
2009-08-24 12:00:00,15.43,15.44,15.41,15.42,71300.0,13.4075,13.4162,13.3902,13.3988,71300.0
2009-08-24 12:10:00,15.43,15.45,15.42,15.45,92800.0,13.4075,13.4249,13.3988,13.4249,92800.0
2009-08-24 12:20:00,15.45,15.46,15.44,15.44,82200.0,13.4249,13.4336,13.4162,13.4162,82200.0
2009-08-24 12:30:00,15.44,15.48,15.44,15.48,182500.0,13.4162,13.451,13.4162,13.451,182500.0
2009-08-24 12:40:00,15.48,15.49,15.46,15.47,61700.0,13.451,13.4597,13.4336,13.4423,61700.0
2009-08-24 12:50:00,15.47,15.48,15.44,15.45,73800.0,13.4423,13.451,13.4162,13.4249,73800.0
2009-08-24 13:00:00,15.45,15.45,15.33,15.33,75400.0,13.4249,13.4249,13.3206,13.3206,75400.0
2009-08-24 13:10:00,15.33,15.37,15.29,15.31,487700.0,13.3206,13.3554,13.2859,13.3033,487700.0
2009-08-24 13:20:00,15.31,15.31,15.22,15.24,434500.0,13.3033,13.3033,13.2251,13.2424,434500.0
2009-08-24 13:30:00,15.23,15.31,15.23,15.31,362000.0,13.2337,13.3033,13.2337,13.3033,362000.0
2009-08-24 13:40:00,15.31,15.36,15.3,15.35,154200.0,13.3033,13.3467,13.2946,13.338,154200.0
2009-08-24 13:50:00,15.35,15.35,15.3,15.31,37900.0,13.338,13.338,13.2946,13.3033,37900.0
2009-08-24 14:00:00,15.3,15.31,15.27,15.29,33000.0,13.2946,13.3033,13.2685,13.2859,33000.0
2009-08-24 14:10:00,15.29,15.33,15.28,15.31,41400.0,13.2859,13.3206,13.2772,13.3033,41400.0
2009-08-24 14:20:00,15.32,15.32,15.24,15.27,93500.0,13.312,13.312,13.2424,13.2685,93500.0
2009-08-24 14:30:00,15.27,15.29,15.25,15.26,31800.0,13.2685,13.2859,13.2511,13.2598,31800.0
2009-08-24 14:40:00,15.27,15.27,15.24,15.25,20300.0,13.2685,13.2685,13.2424,13.2511,20300.0
2009-08-24 14:50:00,15.25,15.27,15.23,15.24,81000.0,13.2511,13.2685,13.2337,13.2424,81000.0
2009-08-24 15:00:00,15.23,15.24,15.14,15.15,117500.0,13.2337,13.2424,13.1555,13.1642,117500.0
2009-08-24 15:10:00,15.15,15.18,15.14,15.15,142700.0,13.1642,13.1903,13.1555,13.1642,142700.0
2009-08-24 15:20:00,15.15,15.27,15.15,15.25,241100.0,13.1642,13.2685,13.1642,13.2511,241100.0
2009-08-24 15:30:00,15.24,15.28,15.23,15.23,154900.0,13.2424,13.2772,13.2337,13.2337,154900.0
2009-08-24 15:40:00,15.23,15.27,15.19,15.2,113600.0,13.2337,13.2685,13.199,13.2077,113600.0
2009-08-24 15:50:00,15.2,15.24,15.2,15.23,315400.0,13.2077,13.2424,13.2077,13.2337,315400.0
2009-08-25 09:30:00,15.37,15.57,15.3,15.51,498200.0,13.3554,13.5292,13.2946,13.477,498200.0
2009-08-25 09:40:00,15.51,15.65,15.51,15.59,912600.0,13.477,13.5987,13.477,13.5466,912600.0
2009-08-25 09:50:00,15.6,15.73,15.6,15.72,426900.0,13.5552,13.6682,13.5552,13.6595,426900.0
2009-08-25 10:00:00,15.71,15.87,15.7,15.75,962200.0,13.6508,13.7899,13.6421,13.6856,962200.0
2009-08-25 10:10:00,15.75,15.75,15.55,15.56,300100.0,13.6856,13.6856,13.5118,13.5205,300100.0
2009-08-25 10:20:00,15.57,15.63,15.56,15.61,226000.0,13.5292,13.5813,13.5205,13.5639,226000.0
2009-08-25 10:30:00,15.6,15.69,15.6,15.66,101000.0,13.5552,13.6335,13.5552,13.6074,101000.0
2009-08-25 10:40:00,15.66,15.71,15.65,15.66,112000.0,13.6074,13.6508,13.5987,13.6074,112000.0
2009-08-25 10:50:00,15.66,15.67,15.6,15.62,92600.0,13.6074,13.6161,13.5552,13.5726,92600.0
2009-08-25 11:00:00,15.63,15.69,15.63,15.68,72000.0,13.5813,13.6335,13.5813,13.6248,72000.0
2009-08-25 11:10:00,15.67,15.67,15.65,15.66,62400.0,13.6161,13.6161,13.5987,13.6074,62400.0
2009-08-25 11:20:00,15.66,15.67,15.64,15.66,150400.0,13.6074,13.6161,13.59,13.6074,150400.0
2009-08-25 11:30:00,15.67,15.68,15.66,15.68,62900.0,13.6161,13.6248,13.6074,13.6248,62900.0
2009-08-25 11:40:00,15.67,15.7,15.67,15.67,134200.0,13.6161,13.6421,13.6161,13.6161,134200.0
2009-08-25 11:50:00,15.67,15.7,15.67,15.69,54100.0,13.6161,13.6421,13.6161,13.6335,54100.0
2009-08-25 12:00:00,15.7,15.74,15.69,15.74,95600.0,13.6421,13.6769,13.6335,13.6769,95600.0
2009-08-25 12:10:00,15.74,15.76,15.73,15.75,51100.0,13.6769,13.6943,13.6682,13.6856,51100.0
2009-08-25 12:20:00,15.75,15.78,15.75,15.77,80600.0,13.6856,13.7117,13.6856,13.703,80600.0
2009-08-25 12:30:00,15.77,15.8,15.75,15.78,72400.0,13.703,13.729,13.6856,13.7117,72400.0
2009-08-25 12:40:00,15.78,15.79,15.77,15.77,43000.0,13.7117,13.7203,13.703,13.703,43000.0
2009-08-25 12:50:00,15.77,15.78,15.72,15.72,135100.0,13.703,13.7117,13.6595,13.6595,135100.0
2009-08-25 13:00:00,15.72,15.79,15.72,15.78,160400.0,13.6595,13.7203,13.6595,13.7117,160400.0
2009-08-25 13:10:00,15.78,15.78,15.75,15.76,138600.0,13.7117,13.7117,13.6856,13.6943,138600.0
2009-08-25 13:20:00,15.75,15.76,15.67,15.7,422200.0,13.6856,13.6943,13.6161,13.6421,422200.0
2009-08-25 13:30:00,15.7,15.76,15.69,15.75,87300.0,13.6421,13.6943,13.6335,13.6856,87300.0
2009-08-25 13:40:00,15.74,15.75,15.71,15.71,30400.0,13.6769,13.6856,13.6508,13.6508,30400.0
2009-08-25 13:50:00,15.71,15.72,15.68,15.69,74100.0,13.6508,13.6595,13.6248,13.6335,74100.0
2009-08-25 14:00:00,15.69,15.71,15.66,15.69,110000.0,13.6335,13.6508,13.6074,13.6335,110000.0
2009-08-25 14:10:00,15.69,15.72,15.68,15.71,63500.0,13.6335,13.6595,13.6248,13.6508,63500.0
2009-08-25 14:20:00,15.71,15.72,15.69,15.69,108100.0,13.6508,13.6595,13.6335,13.6335,108100.0
2009-08-25 14:30:00,15.69,15.69,15.6,15.62,97800.0,13.6335,13.6335,13.5552,13.5726,97800.0
2009-08-25 14:40:00,15.61,15.64,15.6,15.62,193800.0,13.5639,13.59,13.5552,13.5726,193800.0
2009-08-25 14:50:00,15.61,15.64,15.61,15.63,93100.0,13.5639,13.59,13.5639,13.5813,93100.0
2009-08-25 15:00:00,15.64,15.67,15.64,15.65,69000.0,13.59,13.6161,13.59,13.5987,69000.0
2009-08-25 15:10:00,15.65,15.67,15.64,15.66,46300.0,13.5987,13.6161,13.59,13.6074,46300.0
2009-08-25 15:20:00,15.65,15.68,15.63,15.65,197100.0,13.5987,13.6248,13.5813,13.5987,197100.0
2009-08-25 15:30:00,15.64,15.64,15.58,15.62,837300.0,13.59,13.59,13.5379,13.5726,837300.0
2009-08-25 15:40:00,15.62,15.63,15.58,15.59,162400.0,13.5726,13.5813,13.5379,13.5466,162400.0
2009-08-25 15:50:00,15.59,15.61,15.54,15.58,1496900.0,13.5466,13.5639,13.5031,13.5379,1496900.0
2009-08-26 09:30:00,15.62,15.74,15.62,15.74,384300.0,13.5726,13.6769,13.5726,13.6769,384300.0
2009-08-26 09:40:00,15.73,15.75,15.47,15.48,197700.0,13.6682,13.6856,13.4423,13.451,197700.0
2009-08-26 09:50:00,15.48,15.7,15.48,15.61,1020700.0,13.451,13.6421,13.451,13.5639,1020700.0
2009-08-26 10:00:00,15.62,16.04,15.61,16.03,3256900.0,13.5726,13.9376,13.5639,13.9289,3256900.0
2009-08-26 10:10:00,16.03,16.16,15.98,16.13,1083300.0,13.9289,14.0418,13.8854,14.0158,1083300.0
2009-08-26 10:20:00,16.13,16.13,16.01,16.04,545500.0,14.0158,14.0158,13.9115,13.9376,545500.0
2009-08-26 10:30:00,16.04,16.08,16.01,16.02,473900.0,13.9376,13.9723,13.9115,13.9202,473900.0
2009-08-26 10:40:00,16.02,16.03,15.88,15.9,680200.0,13.9202,13.9289,13.7985,13.8159,680200.0
2009-08-26 10:50:00,15.9,15.96,15.9,15.96,178800.0,13.8159,13.8681,13.8159,13.8681,178800.0
2009-08-26 11:00:00,15.96,15.98,15.9,15.9,194600.0,13.8681,13.8854,13.8159,13.8159,194600.0
2009-08-26 11:10:00,15.9,15.91,15.88,15.88,161400.0,13.8159,13.8246,13.7985,13.7985,161400.0
2009-08-26 11:20:00,15.88,15.89,15.82,15.88,268100.0,13.7985,13.8072,13.7464,13.7985,268100.0
2009-08-26 11:30:00,15.88,15.89,15.84,15.84,132900.0,13.7985,13.8072,13.7638,13.7638,132900.0
2009-08-26 11:40:00,15.85,15.9,15.84,15.89,128400.0,13.7725,13.8159,13.7638,13.8072,128400.0
2009-08-26 11:50:00,15.9,15.92,15.89,15.91,184100.0,13.8159,13.8333,13.8072,13.8246,184100.0
2009-08-26 12:00:00,15.9,15.9,15.84,15.85,84400.0,13.8159,13.8159,13.7638,13.7725,84400.0
2009-08-26 12:10:00,15.85,15.92,15.85,15.92,54400.0,13.7725,13.8333,13.7725,13.8333,54400.0
2009-08-26 12:20:00,15.92,15.96,15.91,15.93,134300.0,13.8333,13.8681,13.8246,13.842,134300.0
2009-08-26 12:30:00,15.92,15.94,15.9,15.9,102100.0,13.8333,13.8507,13.8159,13.8159,102100.0
2009-08-26 12:40:00,15.91,15.91,15.86,15.87,51500.0,13.8246,13.8246,13.7812,13.7899,51500.0
2009-08-26 12:50:00,15.87,15.88,15.85,15.87,59900.0,13.7899,13.7985,13.7725,13.7899,59900.0
2009-08-26 13:00:00,15.87,15.87,15.8,15.81,113100.0,13.7899,13.7899,13.729,13.7377,113100.0
2009-08-26 13:10:00,15.82,15.84,15.79,15.82,204100.0,13.7464,13.7638,13.7203,13.7464,204100.0
2009-08-26 13:20:00,15.83,15.88,15.82,15.88,207400.0,13.7551,13.7985,13.7464,13.7985,207400.0
2009-08-26 13:30:00,15.88,15.9,15.85,15.9,143700.0,13.7985,13.8159,13.7725,13.8159,143700.0
2009-08-26 13:40:00,15.9,15.92,15.89,15.91,120600.0,13.8159,13.8333,13.8072,13.8246,120600.0
2009-08-26 13:50:00,15.91,15.97,15.89,15.96,106900.0,13.8246,13.8768,13.8072,13.8681,106900.0
2009-08-26 14:00:00,15.97,15.98,15.92,15.93,110700.0,13.8768,13.8854,13.8333,13.842,110700.0
2009-08-26 14:10:00,15.92,15.93,15.88,15.9,123400.0,13.8333,13.842,13.7985,13.8159,123400.0
2009-08-26 14:20:00,15.91,15.91,15.88,15.9,153900.0,13.8246,13.8246,13.7985,13.8159,153900.0
2009-08-26 14:30:00,15.9,15.92,15.89,15.9,76200.0,13.8159,13.8333,13.8072,13.8159,76200.0
2009-08-26 14:40:00,15.9,15.93,15.88,15.92,114700.0,13.8159,13.842,13.7985,13.8333,114700.0
2009-08-26 14:50:00,15.92,15.92,15.86,15.86,171800.0,13.8333,13.8333,13.7812,13.7812,171800.0
2009-08-26 15:00:00,15.86,15.87,15.83,15.85,134600.0,13.7812,13.7899,13.7551,13.7725,134600.0
2009-08-26 15:10:00,15.86,15.87,15.82,15.85,333900.0,13.7812,13.7899,13.7464,13.7725,333900.0
2009-08-26 15:20:00,15.86,15.91,15.85,15.85,361900.0,13.7812,13.8246,13.7725,13.7725,361900.0
2009-08-26 15:30:00,15.85,15.87,15.81,15.87,629400.0,13.7725,13.7899,13.7377,13.7899,629400.0
2009-08-26 15:40:00,15.87,15.87,15.83,15.86,295700.0,13.7899,13.7899,13.7551,13.7812,295700.0
2009-08-26 15:50:00,15.86,15.88,15.86,15.86,644000.0,13.7812,13.7985,13.7812,13.7812,644000.0
2009-08-27 09:30:00,15.81,15.89,15.65,15.69,527000.0,13.7377,13.8072,13.5987,13.6335,527000.0
2009-08-27 09:40:00,15.69,15.69,15.6,15.65,425100.0,13.6335,13.6335,13.5552,13.5987,425100.0
2009-08-27 09:50:00,15.65,15.65,15.41,15.42,464200.0,13.5987,13.5987,13.3902,13.3988,464200.0
2009-08-27 10:00:00,15.41,15.41,15.28,15.33,457200.0,13.3902,13.3902,13.2772,13.3206,457200.0
2009-08-27 10:10:00,15.32,15.44,15.31,15.44,143900.0,13.312,13.4162,13.3033,13.4162,143900.0
2009-08-27 10:20:00,15.44,15.47,15.44,15.45,89700.0,13.4162,13.4423,13.4162,13.4249,89700.0
2009-08-27 10:30:00,15.45,15.51,15.43,15.43,178600.0,13.4249,13.477,13.4075,13.4075,178600.0
2009-08-27 10:40:00,15.43,15.46,15.42,15.43,110000.0,13.4075,13.4336,13.3988,13.4075,110000.0
2009-08-27 10:50:00,15.44,15.44,15.4,15.4,73100.0,13.4162,13.4162,13.3815,13.3815,73100.0
2009-08-27 11:00:00,15.4,15.44,15.38,15.44,332300.0,13.3815,13.4162,13.3641,13.4162,332300.0
2009-08-27 11:10:00,15.44,15.46,15.42,15.43,159700.0,13.4162,13.4336,13.3988,13.4075,159700.0
2009-08-27 11:20:00,15.43,15.52,15.42,15.52,65600.0,13.4075,13.4857,13.3988,13.4857,65600.0
2009-08-27 11:30:00,15.52,15.54,15.5,15.5,68300.0,13.4857,13.5031,13.4684,13.4684,68300.0
2009-08-27 11:40:00,15.49,15.58,15.49,15.58,78400.0,13.4597,13.5379,13.4597,13.5379,78400.0
2009-08-27 11:50:00,15.58,15.63,15.57,15.63,102800.0,13.5379,13.5813,13.5292,13.5813,102800.0
2009-08-27 12:00:00,15.64,15.64,15.58,15.58,106100.0,13.59,13.59,13.5379,13.5379,106100.0
2009-08-27 12:10:00,15.58,15.61,15.58,15.58,138600.0,13.5379,13.5639,13.5379,13.5379,138600.0
2009-08-27 12:20:00,15.58,15.61,15.56,15.61,198500.0,13.5379,13.5639,13.5205,13.5639,198500.0
2009-08-27 12:30:00,15.62,15.63,15.58,15.6,127700.0,13.5726,13.5813,13.5379,13.5552,127700.0
2009-08-27 12:40:00,15.6,15.6,15.56,15.56,67400.0,13.5552,13.5552,13.5205,13.5205,67400.0
2009-08-27 12:50:00,15.56,15.57,15.54,15.57,111700.0,13.5205,13.5292,13.5031,13.5292,111700.0
2009-08-27 13:00:00,15.57,15.59,15.56,15.58,43200.0,13.5292,13.5466,13.5205,13.5379,43200.0
2009-08-27 13:10:00,15.58,15.58,15.53,15.55,124100.0,13.5379,13.5379,13.4944,13.5118,124100.0
2009-08-27 13:20:00,15.56,15.58,15.56,15.57,49700.0,13.5205,13.5379,13.5205,13.5292,49700.0
2009-08-27 13:30:00,15.58,15.67,15.58,15.65,139600.0,13.5379,13.6161,13.5379,13.5987,139600.0
2009-08-27 13:40:00,15.65,15.7,15.63,15.68,164400.0,13.5987,13.6421,13.5813,13.6248,164400.0
2009-08-27 13:50:00,15.67,15.73,15.66,15.68,169200.0,13.6161,13.6682,13.6074,13.6248,169200.0
2009-08-27 14:00:00,15.69,15.73,15.69,15.72,64700.0,13.6335,13.6682,13.6335,13.6595,64700.0
2009-08-27 14:10:00,15.72,15.74,15.71,15.71,59900.0,13.6595,13.6769,13.6508,13.6508,59900.0
2009-08-27 14:20:00,15.72,15.77,15.72,15.77,80800.0,13.6595,13.703,13.6595,13.703,80800.0
2009-08-27 14:30:00,15.77,15.83,15.77,15.83,143400.0,13.703,13.7551,13.703,13.7551,143400.0
2009-08-27 14:40:00,15.84,15.87,15.81,15.81,97600.0,13.7638,13.7899,13.7377,13.7377,97600.0
2009-08-27 14:50:00,15.8,15.82,15.78,15.81,64300.0,13.729,13.7464,13.7117,13.7377,64300.0
2009-08-27 15:00:00,15.8,15.81,15.75,15.78,70900.0,13.729,13.7377,13.6856,13.7117,70900.0
2009-08-27 15:10:00,15.78,15.8,15.77,15.8,41700.0,13.7117,13.729,13.703,13.729,41700.0
2009-08-27 15:20:00,15.8,15.81,15.71,15.73,133400.0,13.729,13.7377,13.6508,13.6682,133400.0
2009-08-27 15:30:00,15.72,15.76,15.71,15.76,71600.0,13.6595,13.6943,13.6508,13.6943,71600.0
2009-08-27 15:40:00,15.77,15.77,15.72,15.74,226300.0,13.703,13.703,13.6595,13.6769,226300.0
2009-08-27 15:50:00,15.74,15.76,15.71,15.73,264600.0,13.6769,13.6943,13.6508,13.6682,264600.0
2009-08-28 09:30:00,16.0,16.05,15.86,15.9,321100.0,13.9028,13.9463,13.7812,13.8159,321100.0
2009-08-28 09:40:00,15.91,15.92,15.71,15.74,503700.0,13.8246,13.8333,13.6508,13.6769,503700.0
2009-08-28 09:50:00,15.75,15.83,15.59,15.6,505500.0,13.6856,13.7551,13.5466,13.5552,505500.0
2009-08-28 10:00:00,15.6,15.87,15.6,15.86,538600.0,13.5552,13.7899,13.5552,13.7812,538600.0
2009-08-28 10:10:00,15.85,15.89,15.82,15.86,77800.0,13.7725,13.8072,13.7464,13.7812,77800.0
2009-08-28 10:20:00,15.85,15.85,15.74,15.75,71500.0,13.7725,13.7725,13.6769,13.6856,71500.0
2009-08-28 10:30:00,15.75,15.81,15.73,15.81,197700.0,13.6856,13.7377,13.6682,13.7377,197700.0
2009-08-28 10:40:00,15.83,15.83,15.77,15.83,49800.0,13.7551,13.7551,13.703,13.7551,49800.0
2009-08-28 10:50:00,15.83,15.84,15.79,15.81,83300.0,13.7551,13.7638,13.7203,13.7377,83300.0
2009-08-28 11:00:00,15.82,15.84,15.77,15.82,81300.0,13.7464,13.7638,13.703,13.7464,81300.0
2009-08-28 11:10:00,15.81,15.83,15.78,15.81,56700.0,13.7377,13.7551,13.7117,13.7377,56700.0
2009-08-28 11:20:00,15.81,15.84,15.81,15.84,33200.0,13.7377,13.7638,13.7377,13.7638,33200.0
2009-08-28 11:30:00,15.83,15.85,15.81,15.82,71200.0,13.7551,13.7725,13.7377,13.7464,71200.0
2009-08-28 11:40:00,15.82,15.83,15.76,15.81,59700.0,13.7464,13.7551,13.6943,13.7377,59700.0
2009-08-28 11:50:00,15.81,15.81,15.73,15.77,48400.0,13.7377,13.7377,13.6682,13.703,48400.0
2009-08-28 12:00:00,15.77,15.81,15.76,15.76,33300.0,13.703,13.7377,13.6943,13.6943,33300.0
2009-08-28 12:10:00,15.74,15.75,15.63,15.64,193100.0,13.6769,13.6856,13.5813,13.59,193100.0
2009-08-28 12:20:00,15.64,15.67,15.59,15.62,133200.0,13.59,13.6161,13.5466,13.5726,133200.0
2009-08-28 12:30:00,15.62,15.69,15.62,15.68,209800.0,13.5726,13.6335,13.5726,13.6248,209800.0
2009-08-28 12:40:00,15.68,15.71,15.67,15.68,60800.0,13.6248,13.6508,13.6161,13.6248,60800.0
2009-08-28 12:50:00,15.68,15.68,15.65,15.65,30400.0,13.6248,13.6248,13.5987,13.5987,30400.0
2009-08-28 13:00:00,15.65,15.72,15.65,15.72,30200.0,13.5987,13.6595,13.5987,13.6595,30200.0
2009-08-28 13:10:00,15.72,15.75,15.71,15.72,80300.0,13.6595,13.6856,13.6508,13.6595,80300.0
2009-08-28 13:20:00,15.72,15.76,15.72,15.75,43300.0,13.6595,13.6943,13.6595,13.6856,43300.0
2009-08-28 13:30:00,15.75,15.79,15.75,15.78,57700.0,13.6856,13.7203,13.6856,13.7117,57700.0
2009-08-28 13:40:00,15.78,15.78,15.74,15.77,27700.0,13.7117,13.7117,13.6769,13.703,27700.0
2009-08-28 13:50:00,15.76,15.78,15.76,15.76,21800.0,13.6943,13.7117,13.6943,13.6943,21800.0
2009-08-28 14:00:00,15.76,15.77,15.73,15.77,19200.0,13.6943,13.703,13.6682,13.703,19200.0
2009-08-28 14:10:00,15.78,15.83,15.78,15.82,182200.0,13.7117,13.7551,13.7117,13.7464,182200.0
2009-08-28 14:20:00,15.81,15.82,15.79,15.82,175500.0,13.7377,13.7464,13.7203,13.7464,175500.0
2009-08-28 14:30:00,15.82,15.82,15.77,15.81,190700.0,13.7464,13.7464,13.703,13.7377,190700.0
2009-08-28 14:40:00,15.81,15.83,15.8,15.82,22200.0,13.7377,13.7551,13.729,13.7464,22200.0
2009-08-28 14:50:00,15.82,15.85,15.8,15.85,110300.0,13.7464,13.7725,13.729,13.7725,110300.0
2009-08-28 15:00:00,15.84,15.87,15.81,15.82,177400.0,13.7638,13.7899,13.7377,13.7464,177400.0
2009-08-28 15:10:00,15.83,15.83,15.81,15.83,22500.0,13.7551,13.7551,13.7377,13.7551,22500.0
2009-08-28 15:20:00,15.83,15.87,15.83,15.84,172800.0,13.7551,13.7899,13.7551,13.7638,172800.0
2009-08-28 15:30:00,15.83,15.86,15.78,15.81,119700.0,13.7551,13.7812,13.7117,13.7377,119700.0
2009-08-28 15:40:00,15.82,15.86,15.75,15.78,400500.0,13.7464,13.7812,13.6856,13.7117,400500.0
2009-08-28 15:50:00,15.78,15.82,15.75,15.82,361200.0,13.7117,13.7464,13.6856,13.7464,361200.0
2009-08-31 09:30:00,15.64,15.7,15.44,15.52,201100.0,13.59,13.6421,13.4162,13.4857,201100.0
2009-08-31 09:40:00,15.53,15.53,15.37,15.42,186900.0,13.4944,13.4944,13.3554,13.3988,186900.0
2009-08-31 09:50:00,15.42,15.47,15.32,15.47,262500.0,13.3988,13.4423,13.312,13.4423,262500.0
2009-08-31 10:00:00,15.46,15.48,15.39,15.48,87800.0,13.4336,13.451,13.3728,13.451,87800.0
2009-08-31 10:10:00,15.47,15.54,15.42,15.47,230200.0,13.4423,13.5031,13.3988,13.4423,230200.0
2009-08-31 10:20:00,15.48,15.52,15.43,15.5,169200.0,13.451,13.4857,13.4075,13.4684,169200.0
2009-08-31 10:30:00,15.49,15.53,15.42,15.53,118600.0,13.4597,13.4944,13.3988,13.4944,118600.0
2009-08-31 10:40:00,15.53,15.58,15.51,15.54,121300.0,13.4944,13.5379,13.477,13.5031,121300.0
2009-08-31 10:50:00,15.54,15.58,15.51,15.56,109200.0,13.5031,13.5379,13.477,13.5205,109200.0
2009-08-31 11:00:00,15.55,15.55,15.49,15.51,74900.0,13.5118,13.5118,13.4597,13.477,74900.0
2009-08-31 11:10:00,15.51,15.53,15.48,15.49,61500.0,13.477,13.4944,13.451,13.4597,61500.0
2009-08-31 11:20:00,15.49,15.53,15.45,15.45,241400.0,13.4597,13.4944,13.4249,13.4249,241400.0
2009-08-31 11:30:00,15.45,15.5,15.43,15.5,65700.0,13.4249,13.4684,13.4075,13.4684,65700.0
2009-08-31 11:40:00,15.5,15.5,15.43,15.44,178700.0,13.4684,13.4684,13.4075,13.4162,178700.0
2009-08-31 11:50:00,15.44,15.45,15.42,15.44,102000.0,13.4162,13.4249,13.3988,13.4162,102000.0
2009-08-31 12:00:00,15.44,15.47,15.4,15.4,114100.0,13.4162,13.4423,13.3815,13.3815,114100.0
2009-08-31 12:10:00,15.41,15.45,15.4,15.44,28100.0,13.3902,13.4249,13.3815,13.4162,28100.0
2009-08-31 12:20:00,15.44,15.46,15.43,15.44,87000.0,13.4162,13.4336,13.4075,13.4162,87000.0
2009-08-31 12:30:00,15.44,15.44,15.41,15.44,83500.0,13.4162,13.4162,13.3902,13.4162,83500.0
2009-08-31 12:40:00,15.44,15.45,15.39,15.39,271300.0,13.4162,13.4249,13.3728,13.3728,271300.0
2009-08-31 12:50:00,15.4,15.42,15.39,15.4,96300.0,13.3815,13.3988,13.3728,13.3815,96300.0
2009-08-31 13:00:00,15.4,15.4,15.37,15.39,108900.0,13.3815,13.3815,13.3554,13.3728,108900.0
2009-08-31 13:10:00,15.39,15.41,15.39,15.4,27900.0,13.3728,13.3902,13.3728,13.3815,27900.0
2009-08-31 13:20:00,15.4,15.41,15.38,15.4,29800.0,13.3815,13.3902,13.3641,13.3815,29800.0
2009-08-31 13:30:00,15.39,15.4,15.35,15.38,294800.0,13.3728,13.3815,13.338,13.3641,294800.0
2009-08-31 13:40:00,15.38,15.38,15.35,15.38,118100.0,13.3641,13.3641,13.338,13.3641,118100.0
2009-08-31 13:50:00,15.38,15.41,15.37,15.38,111600.0,13.3641,13.3902,13.3554,13.3641,111600.0
2009-08-31 14:00:00,15.38,15.41,15.38,15.41,26800.0,13.3641,13.3902,13.3641,13.3902,26800.0
2009-08-31 14:10:00,15.4,15.4,15.38,15.39,113000.0,13.3815,13.3815,13.3641,13.3728,113000.0
2009-08-31 14:20:00,15.39,15.41,15.38,15.41,40700.0,13.3728,13.3902,13.3641,13.3902,40700.0
2009-08-31 14:30:00,15.4,15.45,15.4,15.42,211700.0,13.3815,13.4249,13.3815,13.3988,211700.0
2009-08-31 14:40:00,15.43,15.45,15.42,15.44,67700.0,13.4075,13.4249,13.3988,13.4162,67700.0
2009-08-31 14:50:00,15.44,15.49,15.43,15.46,253600.0,13.4162,13.4597,13.4075,13.4336,253600.0
2009-08-31 15:00:00,15.46,15.46,15.42,15.42,101800.0,13.4336,13.4336,13.3988,13.3988,101800.0
2009-08-31 15:10:00,15.43,15.47,15.42,15.44,90600.0,13.4075,13.4423,13.3988,13.4162,90600.0
2009-08-31 15:20:00,15.44,15.46,15.41,15.44,201200.0,13.4162,13.4336,13.3902,13.4162,201200.0
2009-08-31 15:30:00,15.45,15.47,15.44,15.46,82900.0,13.4249,13.4423,13.4162,13.4336,82900.0
2009-08-31 15:40:00,15.46,15.48,15.44,15.46,324700.0,13.4336,13.451,13.4162,13.4336,324700.0
2009-08-31 15:50:00,15.46,15.5,15.45,15.48,461800.0,13.4336,13.4684,13.4249,13.451,461800.0
2009-09-01 09:30:00,15.48,15.7,15.32,15.63,341500.0,13.451,13.6421,13.312,13.5813,341500.0
2009-09-01 09:40:00,15.63,15.77,15.6,15.77,507500.0,13.5813,13.703,13.5552,13.703,507500.0
2009-09-01 09:50:00,15.77,15.82,15.72,15.76,302100.0,13.703,13.7464,13.6595,13.6943,302100.0
2009-09-01 10:00:00,15.76,15.89,15.69,15.81,845300.0,13.6943,13.8072,13.6335,13.7377,845300.0
2009-09-01 10:10:00,15.81,15.81,15.55,15.62,495000.0,13.7377,13.7377,13.5118,13.5726,495000.0
2009-09-01 10:20:00,15.62,15.69,15.57,15.65,118800.0,13.5726,13.6335,13.5292,13.5987,118800.0
2009-09-01 10:30:00,15.64,15.69,15.64,15.66,362400.0,13.59,13.6335,13.59,13.6074,362400.0
2009-09-01 10:40:00,15.66,15.69,15.58,15.61,273800.0,13.6074,13.6335,13.5379,13.5639,273800.0
2009-09-01 10:50:00,15.6,15.6,15.47,15.49,274000.0,13.5552,13.5552,13.4423,13.4597,274000.0
2009-09-01 11:00:00,15.49,15.52,15.42,15.43,232800.0,13.4597,13.4857,13.3988,13.4075,232800.0
2009-09-01 11:10:00,15.42,15.42,15.26,15.34,397000.0,13.3988,13.3988,13.2598,13.3293,397000.0
2009-09-01 11:20:00,15.33,15.33,15.14,15.16,920300.0,13.3206,13.3206,13.1555,13.1729,920300.0
2009-09-01 11:30:00,15.16,15.18,15.05,15.12,558000.0,13.1729,13.1903,13.0773,13.1382,558000.0
2009-09-01 11:40:00,15.11,15.22,15.1,15.16,226500.0,13.1295,13.2251,13.1208,13.1729,226500.0
2009-09-01 11:50:00,15.17,15.18,15.05,15.07,309200.0,13.1816,13.1903,13.0773,13.0947,309200.0
2009-09-01 12:00:00,15.07,15.12,15.04,15.07,285600.0,13.0947,13.1382,13.0687,13.0947,285600.0
2009-09-01 12:10:00,15.08,15.09,15.04,15.05,155900.0,13.1034,13.1121,13.0687,13.0773,155900.0
2009-09-01 12:20:00,15.05,15.06,14.99,15.03,264100.0,13.0773,13.086,13.0252,13.06,264100.0
2009-09-01 12:30:00,15.03,15.06,15.01,15.02,253300.0,13.06,13.086,13.0426,13.0513,253300.0
2009-09-01 12:40:00,15.02,15.12,15.02,15.11,113400.0,13.0513,13.1382,13.0513,13.1295,113400.0
2009-09-01 12:50:00,15.11,15.13,15.09,15.1,197300.0,13.1295,13.1469,13.1121,13.1208,197300.0
2009-09-01 13:00:00,15.1,15.15,14.98,15.01,437400.0,13.1208,13.1642,13.0165,13.0426,437400.0
2009-09-01 13:10:00,15.01,15.02,14.96,14.98,160900.0,13.0426,13.0513,12.9991,13.0165,160900.0
2009-09-01 13:20:00,14.97,15.02,14.94,14.99,194500.0,13.0078,13.0513,12.9818,13.0252,194500.0
2009-09-01 13:30:00,14.99,15.04,14.94,14.99,415900.0,13.0252,13.0687,12.9818,13.0252,415900.0
2009-09-01 13:40:00,14.99,15.06,14.99,15.03,149300.0,13.0252,13.086,13.0252,13.06,149300.0
2009-09-01 13:50:00,15.03,15.08,15.03,15.08,50800.0,13.06,13.1034,13.06,13.1034,50800.0
2009-09-01 14:00:00,15.08,15.09,15.05,15.06,211700.0,13.1034,13.1121,13.0773,13.086,211700.0
2009-09-01 14:10:00,15.05,15.08,15.02,15.07,91600.0,13.0773,13.1034,13.0513,13.0947,91600.0
2009-09-01 14:20:00,15.08,15.08,15.02,15.03,109100.0,13.1034,13.1034,13.0513,13.06,109100.0
2009-09-01 14:30:00,15.03,15.07,15.02,15.06,89400.0,13.06,13.0947,13.0513,13.086,89400.0
2009-09-01 14:40:00,15.05,15.05,14.97,14.98,240100.0,13.0773,13.0773,13.0078,13.0165,240100.0
2009-09-01 14:50:00,14.97,15.02,14.96,14.98,184600.0,13.0078,13.0513,12.9991,13.0165,184600.0
2009-09-01 15:00:00,14.99,15.02,14.97,15.0,167600.0,13.0252,13.0513,13.0078,13.0339,167600.0
2009-09-01 15:10:00,15.0,15.02,14.99,15.01,115100.0,13.0339,13.0513,13.0252,13.0426,115100.0
2009-09-01 15:20:00,15.01,15.01,14.93,14.94,200700.0,13.0426,13.0426,12.9731,12.9818,200700.0
2009-09-01 15:30:00,14.94,14.98,14.93,14.95,173100.0,12.9818,13.0165,12.9731,12.9904,173100.0
2009-09-01 15:40:00,14.94,14.97,14.9,14.93,452800.0,12.9818,13.0078,12.947,12.9731,452800.0
2009-09-01 15:50:00,14.93,14.99,14.91,14.94,723400.0,12.9731,13.0252,12.9557,12.9818,723400.0
2009-09-02 09:30:00,14.81,14.89,14.67,14.68,346900.0,12.8688,12.9383,12.7471,12.7558,346900.0
2009-09-02 09:40:00,14.67,14.83,14.65,14.8,262100.0,12.7471,12.8862,12.7298,12.8601,262100.0
2009-09-02 09:50:00,14.82,14.97,14.8,14.8,198200.0,12.8775,13.0078,12.8601,12.8601,198200.0
2009-09-02 10:00:00,14.8,14.87,14.75,14.83,376400.0,12.8601,12.9209,12.8167,12.8862,376400.0
2009-09-02 10:10:00,14.83,14.87,14.75,14.79,306500.0,12.8862,12.9209,12.8167,12.8514,306500.0
2009-09-02 10:20:00,14.8,14.81,14.67,14.67,340300.0,12.8601,12.8688,12.7471,12.7471,340300.0
2009-09-02 10:30:00,14.66,14.74,14.6,14.71,356600.0,12.7385,12.808,12.6863,12.7819,356600.0
2009-09-02 10:40:00,14.71,14.83,14.71,14.79,76200.0,12.7819,12.8862,12.7819,12.8514,76200.0
2009-09-02 10:50:00,14.79,14.9,14.77,14.88,153300.0,12.8514,12.947,12.834,12.9296,153300.0
2009-09-02 11:00:00,14.87,14.87,14.69,14.69,398900.0,12.9209,12.9209,12.7645,12.7645,398900.0
2009-09-02 11:10:00,14.68,14.73,14.66,14.7,294500.0,12.7558,12.7993,12.7385,12.7732,294500.0
2009-09-02 11:20:00,14.69,14.75,14.69,14.73,59000.0,12.7645,12.8167,12.7645,12.7993,59000.0
2009-09-02 11:30:00,14.73,14.79,14.68,14.72,424400.0,12.7993,12.8514,12.7558,12.7906,424400.0
2009-09-02 11:40:00,14.72,14.73,14.64,14.65,306700.0,12.7906,12.7993,12.7211,12.7298,306700.0
2009-09-02 11:50:00,14.66,14.69,14.61,14.62,147000.0,12.7385,12.7645,12.695,12.7037,147000.0
2009-09-02 12:00:00,14.62,14.65,14.59,14.6,277600.0,12.7037,12.7298,12.6776,12.6863,277600.0
2009-09-02 12:10:00,14.6,14.64,14.57,14.59,312600.0,12.6863,12.7211,12.6603,12.6776,312600.0
2009-09-02 12:20:00,14.6,14.68,14.6,14.64,104000.0,12.6863,12.7558,12.6863,12.7211,104000.0
2009-09-02 12:30:00,14.65,14.68,14.63,14.66,44500.0,12.7298,12.7558,12.7124,12.7385,44500.0
2009-09-02 12:40:00,14.66,14.7,14.65,14.7,127200.0,12.7385,12.7732,12.7298,12.7732,127200.0
2009-09-02 12:50:00,14.7,14.7,14.65,14.66,345200.0,12.7732,12.7732,12.7298,12.7385,345200.0
2009-09-02 13:00:00,14.65,14.66,14.61,14.62,61700.0,12.7298,12.7385,12.695,12.7037,61700.0
2009-09-02 13:10:00,14.63,14.66,14.61,14.65,132000.0,12.7124,12.7385,12.695,12.7298,132000.0
2009-09-02 13:20:00,14.66,14.67,14.64,14.66,136500.0,12.7385,12.7471,12.7211,12.7385,136500.0
2009-09-02 13:30:00,14.66,14.66,14.65,14.65,47600.0,12.7385,12.7385,12.7298,12.7298,47600.0
2009-09-02 13:40:00,14.66,14.67,14.66,14.66,73300.0,12.7385,12.7471,12.7385,12.7385,73300.0
2009-09-02 13:50:00,14.66,14.67,14.63,14.63,73600.0,12.7385,12.7471,12.7124,12.7124,73600.0
2009-09-02 14:00:00,14.63,14.67,14.61,14.65,56000.0,12.7124,12.7471,12.695,12.7298,56000.0
2009-09-02 14:10:00,14.66,14.69,14.64,14.68,113100.0,12.7385,12.7645,12.7211,12.7558,113100.0
2009-09-02 14:20:00,14.69,14.7,14.68,14.7,25900.0,12.7645,12.7732,12.7558,12.7732,25900.0
2009-09-02 14:30:00,14.71,14.74,14.7,14.72,50500.0,12.7819,12.808,12.7732,12.7906,50500.0
2009-09-02 14:40:00,14.72,14.73,14.69,14.71,37900.0,12.7906,12.7993,12.7645,12.7819,37900.0
2009-09-02 14:50:00,14.71,14.73,14.68,14.68,53500.0,12.7819,12.7993,12.7558,12.7558,53500.0
2009-09-02 15:00:00,14.67,14.67,14.64,14.66,115200.0,12.7471,12.7471,12.7211,12.7385,115200.0
2009-09-02 15:10:00,14.66,14.73,14.64,14.71,238900.0,12.7385,12.7993,12.7211,12.7819,238900.0
2009-09-02 15:20:00,14.7,14.72,14.66,14.66,213000.0,12.7732,12.7906,12.7385,12.7385,213000.0
2009-09-02 15:30:00,14.66,14.7,14.66,14.68,104600.0,12.7385,12.7732,12.7385,12.7558,104600.0
2009-09-02 15:40:00,14.68,14.69,14.62,14.64,259300.0,12.7558,12.7645,12.7037,12.7211,259300.0
2009-09-02 15:50:00,14.64,14.68,14.62,14.65,347500.0,12.7211,12.7558,12.7037,12.7298,347500.0
2009-09-03 09:30:00,14.67,14.82,14.6,14.66,309500.0,12.7471,12.8775,12.6863,12.7385,309500.0
2009-09-03 09:40:00,14.66,14.66,14.53,14.6,245500.0,12.7385,12.7385,12.6255,12.6863,245500.0
2009-09-03 09:50:00,14.61,14.66,14.51,14.64,381800.0,12.695,12.7385,12.6081,12.7211,381800.0
2009-09-03 10:00:00,14.64,14.69,14.5,14.59,597400.0,12.7211,12.7645,12.5994,12.6776,597400.0
2009-09-03 10:10:00,14.6,14.63,14.5,14.51,268400.0,12.6863,12.7124,12.5994,12.6081,268400.0
2009-09-03 10:20:00,14.52,14.55,14.47,14.51,286600.0,12.6168,12.6429,12.5734,12.6081,286600.0
2009-09-03 10:30:00,14.51,14.55,14.5,14.54,93800.0,12.6081,12.6429,12.5994,12.6342,93800.0
2009-09-03 10:40:00,14.53,14.57,14.53,14.54,125600.0,12.6255,12.6603,12.6255,12.6342,125600.0
2009-09-03 10:50:00,14.54,14.6,14.54,14.54,316800.0,12.6342,12.6863,12.6342,12.6342,316800.0
2009-09-03 11:00:00,14.54,14.65,14.54,14.65,462400.0,12.6342,12.7298,12.6342,12.7298,462400.0
2009-09-03 11:10:00,14.66,14.69,14.62,14.64,124200.0,12.7385,12.7645,12.7037,12.7211,124200.0
2009-09-03 11:20:00,14.64,14.7,14.64,14.68,82700.0,12.7211,12.7732,12.7211,12.7558,82700.0
2009-09-03 11:30:00,14.67,14.76,14.66,14.71,331500.0,12.7471,12.8254,12.7385,12.7819,331500.0
2009-09-03 11:40:00,14.72,14.72,14.7,14.7,16800.0,12.7906,12.7906,12.7732,12.7732,16800.0
2009-09-03 11:50:00,14.7,14.7,14.65,14.7,29100.0,12.7732,12.7732,12.7298,12.7732,29100.0
2009-09-03 12:00:00,14.69,14.7,14.68,14.69,20700.0,12.7645,12.7732,12.7558,12.7645,20700.0
2009-09-03 12:10:00,14.7,14.72,14.69,14.7,28900.0,12.7732,12.7906,12.7645,12.7732,28900.0
2009-09-03 12:20:00,14.69,14.69,14.66,14.66,8000.0,12.7645,12.7645,12.7385,12.7385,8000.0
2009-09-03 12:30:00,14.66,14.66,14.63,14.63,14800.0,12.7385,12.7385,12.7124,12.7124,14800.0
2009-09-03 12:40:00,14.64,14.65,14.64,14.65,4400.0,12.7211,12.7298,12.7211,12.7298,4400.0
2009-09-03 12:50:00,14.64,14.66,14.63,14.64,12900.0,12.7211,12.7385,12.7124,12.7211,12900.0
2009-09-03 13:00:00,14.65,14.66,14.65,14.65,12600.0,12.7298,12.7385,12.7298,12.7298,12600.0
2009-09-03 13:10:00,14.65,14.67,14.64,14.65,34800.0,12.7298,12.7471,12.7211,12.7298,34800.0
2009-09-03 13:20:00,14.64,14.67,14.64,14.65,26500.0,12.7211,12.7471,12.7211,12.7298,26500.0
2009-09-03 13:30:00,14.65,14.66,14.65,14.66,14900.0,12.7298,12.7385,12.7298,12.7385,14900.0
2009-09-03 13:40:00,14.65,14.66,14.63,14.65,14600.0,12.7298,12.7385,12.7124,12.7298,14600.0
2009-09-03 13:50:00,14.65,14.68,14.65,14.66,25900.0,12.7298,12.7558,12.7298,12.7385,25900.0
2009-09-03 14:00:00,14.67,14.7,14.66,14.68,22700.0,12.7471,12.7732,12.7385,12.7558,22700.0
2009-09-03 14:10:00,14.67,14.72,14.65,14.7,300300.0,12.7471,12.7906,12.7298,12.7732,300300.0
2009-09-03 14:20:00,14.7,14.7,14.68,14.68,25600.0,12.7732,12.7732,12.7558,12.7558,25600.0
2009-09-03 14:30:00,14.68,14.7,14.67,14.69,22000.0,12.7558,12.7732,12.7471,12.7645,22000.0
2009-09-03 14:40:00,14.69,14.7,14.66,14.68,23300.0,12.7645,12.7732,12.7385,12.7558,23300.0
2009-09-03 14:50:00,14.68,14.71,14.68,14.69,61000.0,12.7558,12.7819,12.7558,12.7645,61000.0
2009-09-03 15:00:00,14.69,14.72,14.68,14.71,41200.0,12.7645,12.7906,12.7558,12.7819,41200.0
2009-09-03 15:10:00,14.71,14.73,14.69,14.7,49100.0,12.7819,12.7993,12.7645,12.7732,49100.0
2009-09-03 15:20:00,14.7,14.72,14.7,14.71,49800.0,12.7732,12.7906,12.7732,12.7819,49800.0
2009-09-03 15:30:00,14.71,14.84,14.71,14.83,654900.0,12.7819,12.8949,12.7819,12.8862,654900.0
2009-09-03 15:40:00,14.83,14.86,14.81,14.86,963700.0,12.8862,12.9122,12.8688,12.9122,963700.0
2009-09-03 15:50:00,14.86,14.86,14.82,14.82,541000.0,12.9122,12.9122,12.8775,12.8775,541000.0
2009-09-04 09:30:00,14.84,15.0,14.77,14.81,317500.0,12.8949,13.0339,12.834,12.8688,317500.0
2009-09-04 09:40:00,14.82,14.9,14.79,14.79,92400.0,12.8775,12.947,12.8514,12.8514,92400.0
2009-09-04 09:50:00,14.79,14.79,14.68,14.71,85200.0,12.8514,12.8514,12.7558,12.7819,85200.0
2009-09-04 10:00:00,14.71,14.82,14.71,14.8,20600.0,12.7819,12.8775,12.7819,12.8601,20600.0
2009-09-04 10:10:00,14.8,14.87,14.79,14.86,54300.0,12.8601,12.9209,12.8514,12.9122,54300.0
2009-09-04 10:20:00,14.85,14.89,14.84,14.87,66200.0,12.9036,12.9383,12.8949,12.9209,66200.0
2009-09-04 10:30:00,14.87,14.93,14.84,14.89,78600.0,12.9209,12.9731,12.8949,12.9383,78600.0
2009-09-04 10:40:00,14.9,14.94,14.9,14.9,73700.0,12.947,12.9818,12.947,12.947,73700.0
2009-09-04 10:50:00,14.9,14.92,14.88,14.89,82500.0,12.947,12.9644,12.9296,12.9383,82500.0
2009-09-04 11:00:00,14.89,14.89,14.83,14.84,128500.0,12.9383,12.9383,12.8862,12.8949,128500.0
2009-09-04 11:10:00,14.84,14.86,14.83,14.83,51600.0,12.8949,12.9122,12.8862,12.8862,51600.0
2009-09-04 11:20:00,14.84,14.87,14.81,14.87,64800.0,12.8949,12.9209,12.8688,12.9209,64800.0
2009-09-04 11:30:00,14.87,14.91,14.84,14.9,61300.0,12.9209,12.9557,12.8949,12.947,61300.0
2009-09-04 11:40:00,14.9,14.9,14.89,14.9,21800.0,12.947,12.947,12.9383,12.947,21800.0
2009-09-04 11:50:00,14.89,14.96,14.89,14.96,50100.0,12.9383,12.9991,12.9383,12.9991,50100.0
2009-09-04 12:00:00,14.97,15.07,14.97,15.06,78000.0,13.0078,13.0947,13.0078,13.086,78000.0
2009-09-04 12:10:00,15.06,15.06,15.02,15.05,70300.0,13.086,13.086,13.0513,13.0773,70300.0
2009-09-04 12:20:00,15.04,15.06,15.03,15.04,133300.0,13.0687,13.086,13.06,13.0687,133300.0
2009-09-04 12:30:00,15.05,15.05,15.02,15.02,139700.0,13.0773,13.0773,13.0513,13.0513,139700.0
2009-09-04 12:40:00,15.02,15.02,15.0,15.01,11800.0,13.0513,13.0513,13.0339,13.0426,11800.0
2009-09-04 12:50:00,15.02,15.05,15.02,15.04,62900.0,13.0513,13.0773,13.0513,13.0687,62900.0
2009-09-04 13:00:00,15.04,15.07,15.03,15.04,38000.0,13.0687,13.0947,13.06,13.0687,38000.0
2009-09-04 13:10:00,15.05,15.1,15.05,15.09,11600.0,13.0773,13.1208,13.0773,13.1121,11600.0
2009-09-04 13:20:00,15.1,15.14,15.09,15.09,66900.0,13.1208,13.1555,13.1121,13.1121,66900.0
2009-09-04 13:30:00,15.1,15.12,15.09,15.1,95100.0,13.1208,13.1382,13.1121,13.1208,95100.0
2009-09-04 13:40:00,15.09,15.09,15.06,15.07,75200.0,13.1121,13.1121,13.086,13.0947,75200.0
2009-09-04 13:50:00,15.07,15.08,15.05,15.05,136900.0,13.0947,13.1034,13.0773,13.0773,136900.0
2009-09-04 14:00:00,15.05,15.07,15.03,15.05,54000.0,13.0773,13.0947,13.06,13.0773,54000.0
2009-09-04 14:10:00,15.05,15.06,15.04,15.06,37800.0,13.0773,13.086,13.0687,13.086,37800.0
2009-09-04 14:20:00,15.06,15.06,14.97,14.97,175500.0,13.086,13.086,13.0078,13.0078,175500.0
2009-09-04 14:30:00,14.98,14.98,14.96,14.97,31800.0,13.0165,13.0165,12.9991,13.0078,31800.0
2009-09-04 14:40:00,14.98,15.03,14.97,15.01,32600.0,13.0165,13.06,13.0078,13.0426,32600.0
2009-09-04 14:50:00,15.01,15.06,15.01,15.05,206700.0,13.0426,13.086,13.0426,13.0773,206700.0
2009-09-04 15:00:00,15.05,15.06,14.98,14.98,47400.0,13.0773,13.086,13.0165,13.0165,47400.0
2009-09-04 15:10:00,14.97,15.02,14.97,15.01,90500.0,13.0078,13.0513,13.0078,13.0426,90500.0
2009-09-04 15:20:00,15.01,15.03,15.01,15.02,79400.0,13.0426,13.06,13.0426,13.0513,79400.0
2009-09-04 15:30:00,15.02,15.04,14.99,15.04,80100.0,13.0513,13.0687,13.0252,13.0687,80100.0
2009-09-04 15:40:00,15.04,15.09,15.03,15.09,220400.0,13.0687,13.1121,13.06,13.1121,220400.0
2009-09-04 15:50:00,15.09,15.1,15.07,15.08,418900.0,13.1121,13.1208,13.0947,13.1034,418900.0
2009-09-08 09:30:00,15.34,15.38,15.19,15.23,478100.0,13.3293,13.3641,13.199,13.2337,478100.0
2009-09-08 09:40:00,15.23,15.23,15.18,15.22,138800.0,13.2337,13.2337,13.1903,13.2251,138800.0
2009-09-08 09:50:00,15.22,15.27,15.18,15.18,248500.0,13.2251,13.2685,13.1903,13.1903,248500.0
2009-09-08 10:00:00,15.17,15.21,15.09,15.12,167900.0,13.1816,13.2164,13.1121,13.1382,167900.0
2009-09-08 10:10:00,15.11,15.17,15.08,15.08,649200.0,13.1295,13.1816,13.1034,13.1034,649200.0
2009-09-08 10:20:00,15.08,15.15,15.08,15.14,48100.0,13.1034,13.1642,13.1034,13.1555,48100.0
2009-09-08 10:30:00,15.15,15.24,15.15,15.19,82300.0,13.1642,13.2424,13.1642,13.199,82300.0
2009-09-08 10:40:00,15.2,15.2,15.16,15.18,67900.0,13.2077,13.2077,13.1729,13.1903,67900.0
2009-09-08 10:50:00,15.18,15.27,15.18,15.26,104800.0,13.1903,13.2685,13.1903,13.2598,104800.0
2009-09-08 11:00:00,15.26,15.28,15.23,15.24,68500.0,13.2598,13.2772,13.2337,13.2424,68500.0
2009-09-08 11:10:00,15.24,15.29,15.24,15.28,44100.0,13.2424,13.2859,13.2424,13.2772,44100.0
2009-09-08 11:20:00,15.29,15.33,15.29,15.3,42200.0,13.2859,13.3206,13.2859,13.2946,42200.0
2009-09-08 11:30:00,15.3,15.3,15.23,15.24,51400.0,13.2946,13.2946,13.2337,13.2424,51400.0
2009-09-08 11:40:00,15.24,15.25,15.19,15.21,80400.0,13.2424,13.2511,13.199,13.2164,80400.0
2009-09-08 11:50:00,15.21,15.26,15.2,15.25,65000.0,13.2164,13.2598,13.2077,13.2511,65000.0
2009-09-08 12:00:00,15.25,15.26,15.24,15.24,54900.0,13.2511,13.2598,13.2424,13.2424,54900.0
2009-09-08 12:10:00,15.25,15.27,15.24,15.26,32500.0,13.2511,13.2685,13.2424,13.2598,32500.0
2009-09-08 12:20:00,15.25,15.26,15.22,15.23,31500.0,13.2511,13.2598,13.2251,13.2337,31500.0
2009-09-08 12:30:00,15.23,15.23,15.2,15.21,192900.0,13.2337,13.2337,13.2077,13.2164,192900.0
2009-09-08 12:40:00,15.21,15.22,15.21,15.21,37500.0,13.2164,13.2251,13.2164,13.2164,37500.0
2009-09-08 12:50:00,15.21,15.23,15.21,15.22,30100.0,13.2164,13.2337,13.2164,13.2251,30100.0
2009-09-08 13:00:00,15.23,15.25,15.22,15.24,19600.0,13.2337,13.2511,13.2251,13.2424,19600.0
2009-09-08 13:10:00,15.23,15.24,15.19,15.22,102300.0,13.2337,13.2424,13.199,13.2251,102300.0
2009-09-08 13:20:00,15.22,15.24,15.22,15.23,18700.0,13.2251,13.2424,13.2251,13.2337,18700.0
2009-09-08 13:30:00,15.24,15.25,15.23,15.25,89400.0,13.2424,13.2511,13.2337,13.2511,89400.0
2009-09-08 13:40:00,15.25,15.26,15.23,15.23,50800.0,13.2511,13.2598,13.2337,13.2337,50800.0
2009-09-08 13:50:00,15.22,15.26,15.22,15.26,35900.0,13.2251,13.2598,13.2251,13.2598,35900.0
2009-09-08 14:00:00,15.27,15.27,15.24,15.26,44600.0,13.2685,13.2685,13.2424,13.2598,44600.0
2009-09-08 14:10:00,15.26,15.29,15.26,15.27,128900.0,13.2598,13.2859,13.2598,13.2685,128900.0
2009-09-08 14:20:00,15.27,15.3,15.27,15.3,100200.0,13.2685,13.2946,13.2685,13.2946,100200.0
2009-09-08 14:30:00,15.31,15.35,15.31,15.34,162500.0,13.3033,13.338,13.3033,13.3293,162500.0
2009-09-08 14:40:00,15.35,15.39,15.35,15.38,279900.0,13.338,13.3728,13.338,13.3641,279900.0
2009-09-08 14:50:00,15.39,15.42,15.37,15.38,319200.0,13.3728,13.3988,13.3554,13.3641,319200.0
2009-09-08 15:00:00,15.38,15.38,15.32,15.33,77600.0,13.3641,13.3641,13.312,13.3206,77600.0
2009-09-08 15:10:00,15.33,15.34,15.32,15.33,53500.0,13.3206,13.3293,13.312,13.3206,53500.0
2009-09-08 15:20:00,15.33,15.37,15.32,15.35,61700.0,13.3206,13.3554,13.312,13.338,61700.0
2009-09-08 15:30:00,15.35,15.35,15.32,15.35,90300.0,13.338,13.338,13.312,13.338,90300.0
2009-09-08 15:40:00,15.35,15.36,15.31,15.33,84900.0,13.338,13.3467,13.3033,13.3206,84900.0
2009-09-08 15:50:00,15.34,15.36,15.33,15.34,307600.0,13.3293,13.3467,13.3206,13.3293,307600.0
2009-09-09 09:30:00,15.4,15.4,15.14,15.2,298300.0,13.3815,13.3815,13.1555,13.2077,298300.0
2009-09-09 09:40:00,15.19,15.34,15.18,15.33,90700.0,13.199,13.3293,13.1903,13.3206,90700.0
2009-09-09 09:50:00,15.32,15.4,15.28,15.28,152100.0,13.312,13.3815,13.2772,13.2772,152100.0
2009-09-09 10:00:00,15.27,15.38,15.27,15.35,122700.0,13.2685,13.3641,13.2685,13.338,122700.0
2009-09-09 10:10:00,15.35,15.39,15.32,15.37,67500.0,13.338,13.3728,13.312,13.3554,67500.0
2009-09-09 10:20:00,15.37,15.39,15.29,15.31,89300.0,13.3554,13.3728,13.2859,13.3033,89300.0
2009-09-09 10:30:00,15.31,15.37,15.31,15.37,37100.0,13.3033,13.3554,13.3033,13.3554,37100.0
2009-09-09 10:40:00,15.38,15.38,15.33,15.34,63500.0,13.3641,13.3641,13.3206,13.3293,63500.0
2009-09-09 10:50:00,15.33,15.36,15.32,15.35,50700.0,13.3206,13.3467,13.312,13.338,50700.0
2009-09-09 11:00:00,15.36,15.4,15.36,15.36,43000.0,13.3467,13.3815,13.3467,13.3467,43000.0
2009-09-09 11:10:00,15.37,15.38,15.36,15.37,29600.0,13.3554,13.3641,13.3467,13.3554,29600.0
2009-09-09 11:20:00,15.37,15.47,15.37,15.46,254200.0,13.3554,13.4423,13.3554,13.4336,254200.0
2009-09-09 11:30:00,15.47,15.54,15.46,15.53,399700.0,13.4423,13.5031,13.4336,13.4944,399700.0
2009-09-09 11:40:00,15.53,15.53,15.48,15.48,388300.0,13.4944,13.4944,13.451,13.451,388300.0
2009-09-09 11:50:00,15.47,15.49,15.45,15.46,74600.0,13.4423,13.4597,13.4249,13.4336,74600.0
2009-09-09 12:00:00,15.47,15.47,15.45,15.47,90400.0,13.4423,13.4423,13.4249,13.4423,90400.0
2009-09-09 12:10:00,15.46,15.48,15.43,15.44,95900.0,13.4336,13.451,13.4075,13.4162,95900.0
2009-09-09 12:20:00,15.44,15.44,15.43,15.43,37400.0,13.4162,13.4162,13.4075,13.4075,37400.0
2009-09-09 12:30:00,15.43,15.44,15.42,15.43,122800.0,13.4075,13.4162,13.3988,13.4075,122800.0
2009-09-09 12:40:00,15.43,15.47,15.43,15.46,168400.0,13.4075,13.4423,13.4075,13.4336,168400.0
2009-09-09 12:50:00,15.46,15.47,15.46,15.46,55000.0,13.4336,13.4423,13.4336,13.4336,55000.0
2009-09-09 13:00:00,15.46,15.51,15.45,15.49,227900.0,13.4336,13.477,13.4249,13.4597,227900.0
2009-09-09 13:10:00,15.49,15.5,15.47,15.5,84700.0,13.4597,13.4684,13.4423,13.4684,84700.0
2009-09-09 13:20:00,15.5,15.52,15.46,15.47,154500.0,13.4684,13.4857,13.4336,13.4423,154500.0
2009-09-09 13:30:00,15.47,15.52,15.46,15.52,136300.0,13.4423,13.4857,13.4336,13.4857,136300.0
2009-09-09 13:40:00,15.52,15.52,15.49,15.49,95200.0,13.4857,13.4857,13.4597,13.4597,95200.0
2009-09-09 13:50:00,15.49,15.5,15.48,15.5,97300.0,13.4597,13.4684,13.451,13.4684,97300.0
2009-09-09 14:00:00,15.5,15.54,15.44,15.45,191500.0,13.4684,13.5031,13.4162,13.4249,191500.0
2009-09-09 14:10:00,15.44,15.45,15.36,15.39,170900.0,13.4162,13.4249,13.3467,13.3728,170900.0
2009-09-09 14:20:00,15.39,15.41,15.35,15.4,226000.0,13.3728,13.3902,13.338,13.3815,226000.0
2009-09-09 14:30:00,15.4,15.43,15.39,15.39,174700.0,13.3815,13.4075,13.3728,13.3728,174700.0
2009-09-09 14:40:00,15.4,15.4,15.35,15.36,141100.0,13.3815,13.3815,13.338,13.3467,141100.0
2009-09-09 14:50:00,15.35,15.36,15.31,15.35,237000.0,13.338,13.3467,13.3033,13.338,237000.0
2009-09-09 15:00:00,15.36,15.4,15.34,15.4,171200.0,13.3467,13.3815,13.3293,13.3815,171200.0
2009-09-09 15:10:00,15.41,15.46,15.41,15.43,335400.0,13.3902,13.4336,13.3902,13.4075,335400.0
2009-09-09 15:20:00,15.44,15.49,15.42,15.46,450600.0,13.4162,13.4597,13.3988,13.4336,450600.0
2009-09-09 15:30:00,15.46,15.46,15.4,15.44,118400.0,13.4336,13.4336,13.3815,13.4162,118400.0
2009-09-09 15:40:00,15.44,15.48,15.43,15.48,199100.0,13.4162,13.451,13.4075,13.451,199100.0
2009-09-09 15:50:00,15.48,15.49,15.42,15.46,271100.0,13.451,13.4597,13.3988,13.4336,271100.0
2009-09-10 09:30:00,15.52,15.53,15.34,15.34,121400.0,13.4857,13.4944,13.3293,13.3293,121400.0
2009-09-10 09:40:00,15.34,15.39,15.28,15.38,94200.0,13.3293,13.3728,13.2772,13.3641,94200.0
2009-09-10 09:50:00,15.39,15.47,15.37,15.44,96700.0,13.3728,13.4423,13.3554,13.4162,96700.0
2009-09-10 10:00:00,15.44,15.52,15.44,15.5,70600.0,13.4162,13.4857,13.4162,13.4684,70600.0
2009-09-10 10:10:00,15.5,15.52,15.47,15.48,57400.0,13.4684,13.4857,13.4423,13.451,57400.0
2009-09-10 10:20:00,15.48,15.49,15.42,15.47,180000.0,13.451,13.4597,13.3988,13.4423,180000.0
2009-09-10 10:30:00,15.46,15.52,15.45,15.52,90200.0,13.4336,13.4857,13.4249,13.4857,90200.0
2009-09-10 10:40:00,15.51,15.51,15.48,15.5,58800.0,13.477,13.477,13.451,13.4684,58800.0
2009-09-10 10:50:00,15.5,15.61,15.5,15.57,384600.0,13.4684,13.5639,13.4684,13.5292,384600.0
2009-09-10 11:00:00,15.57,15.6,15.56,15.59,79900.0,13.5292,13.5552,13.5205,13.5466,79900.0
2009-09-10 11:10:00,15.59,15.59,15.56,15.56,189800.0,13.5466,13.5466,13.5205,13.5205,189800.0
2009-09-10 11:20:00,15.57,15.58,15.54,15.56,181500.0,13.5292,13.5379,13.5031,13.5205,181500.0
2009-09-10 11:30:00,15.56,15.61,15.55,15.6,98800.0,13.5205,13.5639,13.5118,13.5552,98800.0
2009-09-10 11:40:00,15.6,15.61,15.55,15.59,89500.0,13.5552,13.5639,13.5118,13.5466,89500.0
2009-09-10 11:50:00,15.59,15.59,15.55,15.58,49200.0,13.5466,13.5466,13.5118,13.5379,49200.0
2009-09-10 12:00:00,15.59,15.59,15.57,15.59,46600.0,13.5466,13.5466,13.5292,13.5466,46600.0
2009-09-10 12:10:00,15.58,15.59,15.54,15.54,54500.0,13.5379,13.5466,13.5031,13.5031,54500.0
2009-09-10 12:20:00,15.54,15.55,15.52,15.53,51200.0,13.5031,13.5118,13.4857,13.4944,51200.0
2009-09-10 12:30:00,15.54,15.55,15.52,15.53,63900.0,13.5031,13.5118,13.4857,13.4944,63900.0
2009-09-10 12:40:00,15.53,15.54,15.52,15.53,54500.0,13.4944,13.5031,13.4857,13.4944,54500.0
2009-09-10 12:50:00,15.53,15.55,15.53,15.55,37800.0,13.4944,13.5118,13.4944,13.5118,37800.0
2009-09-10 13:00:00,15.54,15.61,15.52,15.58,276800.0,13.5031,13.5639,13.4857,13.5379,276800.0
2009-09-10 13:10:00,15.58,15.6,15.55,15.58,87300.0,13.5379,13.5552,13.5118,13.5379,87300.0
2009-09-10 13:20:00,15.57,15.59,15.57,15.59,30300.0,13.5292,13.5466,13.5292,13.5466,30300.0
2009-09-10 13:30:00,15.58,15.59,15.57,15.59,50100.0,13.5379,13.5466,13.5292,13.5466,50100.0
2009-09-10 13:40:00,15.59,15.64,15.59,15.63,97700.0,13.5466,13.59,13.5466,13.5813,97700.0
2009-09-10 13:50:00,15.63,15.7,15.63,15.69,269800.0,13.5813,13.6421,13.5813,13.6335,269800.0
2009-09-10 14:00:00,15.68,15.74,15.68,15.69,523600.0,13.6248,13.6769,13.6248,13.6335,523600.0
2009-09-10 14:10:00,15.68,15.69,15.66,15.66,48800.0,13.6248,13.6335,13.6074,13.6074,48800.0
2009-09-10 14:20:00,15.66,15.7,15.65,15.67,143100.0,13.6074,13.6421,13.5987,13.6161,143100.0
2009-09-10 14:30:00,15.67,15.68,15.66,15.68,35100.0,13.6161,13.6248,13.6074,13.6248,35100.0
2009-09-10 14:40:00,15.67,15.69,15.67,15.67,131700.0,13.6161,13.6335,13.6161,13.6161,131700.0
2009-09-10 14:50:00,15.68,15.69,15.66,15.68,81500.0,13.6248,13.6335,13.6074,13.6248,81500.0
2009-09-10 15:00:00,15.67,15.67,15.61,15.64,172400.0,13.6161,13.6161,13.5639,13.59,172400.0
2009-09-10 15:10:00,15.64,15.66,15.62,15.63,71700.0,13.59,13.6074,13.5726,13.5813,71700.0
2009-09-10 15:20:00,15.64,15.65,15.62,15.65,58700.0,13.59,13.5987,13.5726,13.5987,58700.0
2009-09-10 15:30:00,15.65,15.67,15.63,15.65,175600.0,13.5987,13.6161,13.5813,13.5987,175600.0
2009-09-10 15:40:00,15.65,15.67,15.65,15.66,179500.0,13.5987,13.6161,13.5987,13.6074,179500.0
2009-09-10 15:50:00,15.65,15.67,15.65,15.66,248200.0,13.5987,13.6161,13.5987,13.6074,248200.0
2009-09-11 09:30:00,15.78,15.79,15.62,15.74,152800.0,13.7117,13.7203,13.5726,13.6769,152800.0
2009-09-11 09:40:00,15.73,15.76,15.65,15.75,92500.0,13.6682,13.6943,13.5987,13.6856,92500.0
2009-09-11 09:50:00,15.74,15.77,15.69,15.74,95900.0,13.6769,13.703,13.6335,13.6769,95900.0
2009-09-11 10:00:00,15.74,15.77,15.61,15.64,144400.0,13.6769,13.703,13.5639,13.59,144400.0
2009-09-11 10:10:00,15.64,15.68,15.61,15.68,56800.0,13.59,13.6248,13.5639,13.6248,56800.0
2009-09-11 10:20:00,15.69,15.72,15.65,15.67,83000.0,13.6335,13.6595,13.5987,13.6161,83000.0
2009-09-11 10:30:00,15.67,15.76,15.67,15.73,43700.0,13.6161,13.6943,13.6161,13.6682,43700.0
2009-09-11 10:40:00,15.74,15.75,15.69,15.71,43900.0,13.6769,13.6856,13.6335,13.6508,43900.0
2009-09-11 10:50:00,15.72,15.76,15.69,15.74,46300.0,13.6595,13.6943,13.6335,13.6769,46300.0
2009-09-11 11:00:00,15.74,15.78,15.73,15.77,52900.0,13.6769,13.7117,13.6682,13.703,52900.0
2009-09-11 11:10:00,15.77,15.78,15.75,15.78,87100.0,13.703,13.7117,13.6856,13.7117,87100.0
2009-09-11 11:20:00,15.77,15.78,15.72,15.72,38800.0,13.703,13.7117,13.6595,13.6595,38800.0
2009-09-11 11:30:00,15.71,15.72,15.69,15.71,61700.0,13.6508,13.6595,13.6335,13.6508,61700.0
2009-09-11 11:40:00,15.72,15.72,15.6,15.6,101900.0,13.6595,13.6595,13.5552,13.5552,101900.0
2009-09-11 11:50:00,15.6,15.65,15.59,15.65,91900.0,13.5552,13.5987,13.5466,13.5987,91900.0
2009-09-11 12:00:00,15.64,15.66,15.63,15.64,33600.0,13.59,13.6074,13.5813,13.59,33600.0
2009-09-11 12:10:00,15.64,15.66,15.63,15.66,45800.0,13.59,13.6074,13.5813,13.6074,45800.0
2009-09-11 12:20:00,15.66,15.66,15.6,15.6,48300.0,13.6074,13.6074,13.5552,13.5552,48300.0
2009-09-11 12:30:00,15.61,15.61,15.51,15.52,42300.0,13.5639,13.5639,13.477,13.4857,42300.0
2009-09-11 12:40:00,15.52,15.56,15.5,15.53,61600.0,13.4857,13.5205,13.4684,13.4944,61600.0
2009-09-11 12:50:00,15.53,15.58,15.53,15.57,84900.0,13.4944,13.5379,13.4944,13.5292,84900.0
2009-09-11 13:00:00,15.57,15.58,15.52,15.53,25900.0,13.5292,13.5379,13.4857,13.4944,25900.0
2009-09-11 13:10:00,15.53,15.57,15.53,15.56,31500.0,13.4944,13.5292,13.4944,13.5205,31500.0
2009-09-11 13:20:00,15.56,15.56,15.53,15.53,27300.0,13.5205,13.5205,13.4944,13.4944,27300.0
2009-09-11 13:30:00,15.53,15.56,15.53,15.54,53200.0,13.4944,13.5205,13.4944,13.5031,53200.0
2009-09-11 13:40:00,15.54,15.55,15.5,15.5,81900.0,13.5031,13.5118,13.4684,13.4684,81900.0
2009-09-11 13:50:00,15.5,15.51,15.43,15.43,104300.0,13.4684,13.477,13.4075,13.4075,104300.0
2009-09-11 14:00:00,15.43,15.49,15.42,15.45,271700.0,13.4075,13.4597,13.3988,13.4249,271700.0
2009-09-11 14:10:00,15.44,15.47,15.43,15.45,48600.0,13.4162,13.4423,13.4075,13.4249,48600.0
2009-09-11 14:20:00,15.45,15.49,15.45,15.47,84500.0,13.4249,13.4597,13.4249,13.4423,84500.0
2009-09-11 14:30:00,15.47,15.52,15.47,15.5,34400.0,13.4423,13.4857,13.4423,13.4684,34400.0
2009-09-11 14:40:00,15.5,15.52,15.49,15.52,66000.0,13.4684,13.4857,13.4597,13.4857,66000.0
2009-09-11 14:50:00,15.52,15.53,15.48,15.49,89500.0,13.4857,13.4944,13.451,13.4597,89500.0
2009-09-11 15:00:00,15.5,15.5,15.49,15.49,27300.0,13.4684,13.4684,13.4597,13.4597,27300.0
2009-09-11 15:10:00,15.49,15.51,15.49,15.51,19100.0,13.4597,13.477,13.4597,13.477,19100.0
2009-09-11 15:20:00,15.51,15.6,15.51,15.6,306300.0,13.477,13.5552,13.477,13.5552,306300.0
2009-09-11 15:30:00,15.6,15.6,15.56,15.57,44900.0,13.5552,13.5552,13.5205,13.5292,44900.0
2009-09-11 15:40:00,15.57,15.6,15.57,15.58,83700.0,13.5292,13.5552,13.5292,13.5379,83700.0
2009-09-11 15:50:00,15.58,15.59,15.54,15.56,718800.0,13.5379,13.5466,13.5031,13.5205,718800.0
2009-09-14 09:30:00,15.5,15.5,15.23,15.26,110200.0,13.4684,13.4684,13.2337,13.2598,110200.0
2009-09-14 09:40:00,15.26,15.44,15.26,15.31,105800.0,13.2598,13.4162,13.2598,13.3033,105800.0
2009-09-14 09:50:00,15.3,15.39,15.28,15.39,76600.0,13.2946,13.3728,13.2772,13.3728,76600.0
2009-09-14 10:00:00,15.39,15.43,15.35,15.41,100500.0,13.3728,13.4075,13.338,13.3902,100500.0
2009-09-14 10:10:00,15.41,15.41,15.32,15.37,100400.0,13.3902,13.3902,13.312,13.3554,100400.0
2009-09-14 10:20:00,15.37,15.41,15.35,15.4,129400.0,13.3554,13.3902,13.338,13.3815,129400.0
2009-09-14 10:30:00,15.39,15.43,15.37,15.42,44600.0,13.3728,13.4075,13.3554,13.3988,44600.0
2009-09-14 10:40:00,15.41,15.53,15.39,15.5,94900.0,13.3902,13.4944,13.3728,13.4684,94900.0
2009-09-14 10:50:00,15.49,15.5,15.46,15.47,124500.0,13.4597,13.4684,13.4336,13.4423,124500.0
2009-09-14 11:00:00,15.46,15.49,15.44,15.48,168500.0,13.4336,13.4597,13.4162,13.451,168500.0
2009-09-14 11:10:00,15.48,15.51,15.47,15.49,56600.0,13.451,13.477,13.4423,13.4597,56600.0
2009-09-14 11:20:00,15.49,15.54,15.46,15.48,156800.0,13.4597,13.5031,13.4336,13.451,156800.0
2009-09-14 11:30:00,15.49,15.49,15.42,15.42,94900.0,13.4597,13.4597,13.3988,13.3988,94900.0
2009-09-14 11:40:00,15.42,15.42,15.35,15.36,111200.0,13.3988,13.3988,13.338,13.3467,111200.0
2009-09-14 11:50:00,15.35,15.37,15.35,15.36,36800.0,13.338,13.3554,13.338,13.3467,36800.0
2009-09-14 12:00:00,15.37,15.39,15.36,15.37,42500.0,13.3554,13.3728,13.3467,13.3554,42500.0
2009-09-14 12:10:00,15.37,15.38,15.37,15.38,36500.0,13.3554,13.3641,13.3554,13.3641,36500.0
2009-09-14 12:20:00,15.38,15.44,15.38,15.42,45600.0,13.3641,13.4162,13.3641,13.3988,45600.0
2009-09-14 12:30:00,15.42,15.43,15.39,15.42,37600.0,13.3988,13.4075,13.3728,13.3988,37600.0
2009-09-14 12:40:00,15.42,15.44,15.41,15.42,53500.0,13.3988,13.4162,13.3902,13.3988,53500.0
2009-09-14 12:50:00,15.42,15.46,15.41,15.45,24400.0,13.3988,13.4336,13.3902,13.4249,24400.0
2009-09-14 13:00:00,15.46,15.46,15.41,15.41,39400.0,13.4336,13.4336,13.3902,13.3902,39400.0
2009-09-14 13:10:00,15.42,15.42,15.38,15.39,86300.0,13.3988,13.3988,13.3641,13.3728,86300.0
2009-09-14 13:20:00,15.38,15.4,15.38,15.39,67200.0,13.3641,13.3815,13.3641,13.3728,67200.0
2009-09-14 13:30:00,15.39,15.45,15.39,15.45,98600.0,13.3728,13.4249,13.3728,13.4249,98600.0
2009-09-14 13:40:00,15.45,15.45,15.43,15.44,75900.0,13.4249,13.4249,13.4075,13.4162,75900.0
2009-09-14 13:50:00,15.44,15.45,15.42,15.44,112900.0,13.4162,13.4249,13.3988,13.4162,112900.0
2009-09-14 14:00:00,15.44,15.44,15.41,15.41,53700.0,13.4162,13.4162,13.3902,13.3902,53700.0
2009-09-14 14:10:00,15.42,15.42,15.41,15.41,19000.0,13.3988,13.3988,13.3902,13.3902,19000.0
2009-09-14 14:20:00,15.41,15.48,15.4,15.48,29800.0,13.3902,13.451,13.3815,13.451,29800.0
2009-09-14 14:30:00,15.48,15.48,15.45,15.46,42400.0,13.451,13.451,13.4249,13.4336,42400.0
2009-09-14 14:40:00,15.46,15.48,15.45,15.46,94400.0,13.4336,13.451,13.4249,13.4336,94400.0
2009-09-14 14:50:00,15.46,15.49,15.43,15.48,99400.0,13.4336,13.4597,13.4075,13.451,99400.0
2009-09-14 15:00:00,15.47,15.51,15.46,15.51,101600.0,13.4423,13.477,13.4336,13.477,101600.0
2009-09-14 15:10:00,15.51,15.51,15.48,15.5,72300.0,13.477,13.477,13.451,13.4684,72300.0
2009-09-14 15:20:00,15.5,15.5,15.46,15.46,60500.0,13.4684,13.4684,13.4336,13.4336,60500.0
2009-09-14 15:30:00,15.47,15.51,15.46,15.5,76800.0,13.4423,13.477,13.4336,13.4684,76800.0
2009-09-14 15:40:00,15.49,15.52,15.49,15.51,107700.0,13.4597,13.4857,13.4597,13.477,107700.0
2009-09-14 15:50:00,15.51,15.53,15.5,15.51,172400.0,13.477,13.4944,13.4684,13.477,172400.0
2009-09-15 09:30:00,15.4,15.69,15.39,15.62,129500.0,13.3815,13.6335,13.3728,13.5726,129500.0
2009-09-15 09:40:00,15.62,15.7,15.6,15.65,233500.0,13.5726,13.6421,13.5552,13.5987,233500.0
2009-09-15 09:50:00,15.64,15.64,15.54,15.6,174800.0,13.59,13.59,13.5031,13.5552,174800.0
2009-09-15 10:00:00,15.59,15.61,15.5,15.59,160500.0,13.5466,13.5639,13.4684,13.5466,160500.0
2009-09-15 10:10:00,15.58,15.59,15.47,15.55,153400.0,13.5379,13.5466,13.4423,13.5118,153400.0
2009-09-15 10:20:00,15.55,15.65,15.54,15.64,132300.0,13.5118,13.5987,13.5031,13.59,132300.0
2009-09-15 10:30:00,15.65,15.7,15.65,15.67,171400.0,13.5987,13.6421,13.5987,13.6161,171400.0
2009-09-15 10:40:00,15.66,15.72,15.55,15.72,119000.0,13.6074,13.6595,13.5118,13.6595,119000.0
2009-09-15 10:50:00,15.72,15.72,15.67,15.71,665900.0,13.6595,13.6595,13.6161,13.6508,665900.0
2009-09-15 11:00:00,15.72,15.73,15.64,15.68,187600.0,13.6595,13.6682,13.59,13.6248,187600.0
2009-09-15 11:10:00,15.69,15.72,15.64,15.66,133300.0,13.6335,13.6595,13.59,13.6074,133300.0
2009-09-15 11:20:00,15.66,15.68,15.64,15.65,101300.0,13.6074,13.6248,13.59,13.5987,101300.0
2009-09-15 11:30:00,15.65,15.69,15.65,15.69,100400.0,13.5987,13.6335,13.5987,13.6335,100400.0
2009-09-15 11:40:00,15.69,15.72,15.66,15.72,62300.0,13.6335,13.6595,13.6074,13.6595,62300.0
2009-09-15 11:50:00,15.72,15.73,15.7,15.71,121000.0,13.6595,13.6682,13.6421,13.6508,121000.0
2009-09-15 12:00:00,15.71,15.74,15.69,15.72,62400.0,13.6508,13.6769,13.6335,13.6595,62400.0
2009-09-15 12:10:00,15.72,15.76,15.72,15.74,55900.0,13.6595,13.6943,13.6595,13.6769,55900.0
2009-09-15 12:20:00,15.74,15.74,15.72,15.72,43100.0,13.6769,13.6769,13.6595,13.6595,43100.0
2009-09-15 12:30:00,15.72,15.72,15.65,15.65,202500.0,13.6595,13.6595,13.5987,13.5987,202500.0
2009-09-15 12:40:00,15.66,15.71,15.65,15.7,48600.0,13.6074,13.6508,13.5987,13.6421,48600.0
2009-09-15 12:50:00,15.71,15.73,15.69,15.73,33300.0,13.6508,13.6682,13.6335,13.6682,33300.0
2009-09-15 13:00:00,15.73,15.77,15.71,15.77,428500.0,13.6682,13.703,13.6508,13.703,428500.0
2009-09-15 13:10:00,15.76,15.79,15.76,15.79,130700.0,13.6943,13.7203,13.6943,13.7203,130700.0
2009-09-15 13:20:00,15.78,15.8,15.76,15.76,136000.0,13.7117,13.729,13.6943,13.6943,136000.0
2009-09-15 13:30:00,15.77,15.79,15.75,15.78,181100.0,13.703,13.7203,13.6856,13.7117,181100.0
2009-09-15 13:40:00,15.78,15.79,15.76,15.78,57200.0,13.7117,13.7203,13.6943,13.7117,57200.0
2009-09-15 13:50:00,15.78,15.79,15.76,15.78,56000.0,13.7117,13.7203,13.6943,13.7117,56000.0
2009-09-15 14:00:00,15.79,15.79,15.75,15.75,132700.0,13.7203,13.7203,13.6856,13.6856,132700.0
2009-09-15 14:10:00,15.74,15.77,15.74,15.75,79300.0,13.6769,13.703,13.6769,13.6856,79300.0
2009-09-15 14:20:00,15.75,15.78,15.75,15.76,69900.0,13.6856,13.7117,13.6856,13.6943,69900.0
2009-09-15 14:30:00,15.76,15.78,15.7,15.72,263300.0,13.6943,13.7117,13.6421,13.6595,263300.0
2009-09-15 14:40:00,15.72,15.74,15.72,15.73,94900.0,13.6595,13.6769,13.6595,13.6682,94900.0
2009-09-15 14:50:00,15.73,15.77,15.72,15.75,81000.0,13.6682,13.703,13.6595,13.6856,81000.0
2009-09-15 15:00:00,15.74,15.75,15.73,15.75,121500.0,13.6769,13.6856,13.6682,13.6856,121500.0
2009-09-15 15:10:00,15.75,15.78,15.75,15.78,104100.0,13.6856,13.7117,13.6856,13.7117,104100.0
2009-09-15 15:20:00,15.78,15.83,15.78,15.81,166900.0,13.7117,13.7551,13.7117,13.7377,166900.0
2009-09-15 15:30:00,15.81,15.82,15.78,15.78,217900.0,13.7377,13.7464,13.7117,13.7117,217900.0
2009-09-15 15:40:00,15.78,15.79,15.74,15.77,307600.0,13.7117,13.7203,13.6769,13.703,307600.0
2009-09-15 15:50:00,15.78,15.81,15.77,15.79,478000.0,13.7117,13.7377,13.703,13.7203,478000.0
2009-09-16 09:30:00,15.95,16.0,15.86,15.96,331300.0,13.8594,13.9028,13.7812,13.8681,331300.0
2009-09-16 09:40:00,15.96,15.96,15.86,15.91,141900.0,13.8681,13.8681,13.7812,13.8246,141900.0
2009-09-16 09:50:00,15.91,15.99,15.87,15.98,206600.0,13.8246,13.8941,13.7899,13.8854,206600.0
2009-09-16 10:00:00,15.97,16.05,15.97,16.04,211100.0,13.8768,13.9463,13.8768,13.9376,211100.0
2009-09-16 10:10:00,16.03,16.08,16.01,16.06,287600.0,13.9289,13.9723,13.9115,13.955,287600.0
2009-09-16 10:20:00,16.06,16.07,16.0,16.07,248700.0,13.955,13.9636,13.9028,13.9636,248700.0
2009-09-16 10:30:00,16.08,16.12,16.08,16.11,206700.0,13.9723,14.0071,13.9723,13.9984,206700.0
2009-09-16 10:40:00,16.11,16.19,16.1,16.18,424400.0,13.9984,14.0679,13.9897,14.0592,424400.0
2009-09-16 10:50:00,16.19,16.25,16.19,16.23,191500.0,14.0679,14.1201,14.0679,14.1027,191500.0
2009-09-16 11:00:00,16.23,16.23,16.18,16.19,105600.0,14.1027,14.1027,14.0592,14.0679,105600.0
2009-09-16 11:10:00,16.19,16.22,16.18,16.22,134000.0,14.0679,14.094,14.0592,14.094,134000.0
2009-09-16 11:20:00,16.22,16.24,16.2,16.22,78900.0,14.094,14.1114,14.0766,14.094,78900.0
2009-09-16 11:30:00,16.22,16.33,16.22,16.33,333300.0,14.094,14.1896,14.094,14.1896,333300.0
2009-09-16 11:40:00,16.32,16.38,16.32,16.36,169300.0,14.1809,14.233,14.1809,14.2156,169300.0
2009-09-16 11:50:00,16.35,16.43,16.35,16.4,128800.0,14.2069,14.2765,14.2069,14.2504,128800.0
2009-09-16 12:00:00,16.4,16.49,16.39,16.49,468100.0,14.2504,14.3286,14.2417,14.3286,468100.0
2009-09-16 12:10:00,16.49,16.49,16.42,16.45,184700.0,14.3286,14.3286,14.2678,14.2938,184700.0
2009-09-16 12:20:00,16.45,16.49,16.45,16.45,127900.0,14.2938,14.3286,14.2938,14.2938,127900.0
2009-09-16 12:30:00,16.46,16.47,16.41,16.44,110600.0,14.3025,14.3112,14.2591,14.2851,110600.0
2009-09-16 12:40:00,16.44,16.47,16.42,16.47,217400.0,14.2851,14.3112,14.2678,14.3112,217400.0
2009-09-16 12:50:00,16.46,16.48,16.42,16.43,177400.0,14.3025,14.3199,14.2678,14.2765,177400.0
2009-09-16 13:00:00,16.43,16.45,16.41,16.44,109900.0,14.2765,14.2938,14.2591,14.2851,109900.0
2009-09-16 13:10:00,16.43,16.48,16.42,16.47,101500.0,14.2765,14.3199,14.2678,14.3112,101500.0
2009-09-16 13:20:00,16.48,16.53,16.47,16.51,380200.0,14.3199,14.3634,14.3112,14.346,380200.0
2009-09-16 13:30:00,16.51,16.52,16.47,16.48,103300.0,14.346,14.3547,14.3112,14.3199,103300.0
2009-09-16 13:40:00,16.49,16.49,16.44,16.44,94700.0,14.3286,14.3286,14.2851,14.2851,94700.0
2009-09-16 13:50:00,16.45,16.46,16.44,16.45,54400.0,14.2938,14.3025,14.2851,14.2938,54400.0
2009-09-16 14:00:00,16.46,16.48,16.45,16.48,95500.0,14.3025,14.3199,14.2938,14.3199,95500.0
2009-09-16 14:10:00,16.48,16.52,16.46,16.49,174300.0,14.3199,14.3547,14.3025,14.3286,174300.0
2009-09-16 14:20:00,16.5,16.5,16.47,16.48,96600.0,14.3373,14.3373,14.3112,14.3199,96600.0
2009-09-16 14:30:00,16.48,16.48,16.44,16.45,96500.0,14.3199,14.3199,14.2851,14.2938,96500.0
2009-09-16 14:40:00,16.45,16.47,16.4,16.43,408000.0,14.2938,14.3112,14.2504,14.2765,408000.0
2009-09-16 14:50:00,16.43,16.46,16.41,16.41,399900.0,14.2765,14.3025,14.2591,14.2591,399900.0
2009-09-16 15:00:00,16.41,16.44,16.4,16.42,315600.0,14.2591,14.2851,14.2504,14.2678,315600.0
2009-09-16 15:10:00,16.43,16.46,16.42,16.46,156700.0,14.2765,14.3025,14.2678,14.3025,156700.0
2009-09-16 15:20:00,16.45,16.47,16.44,16.46,111500.0,14.2938,14.3112,14.2851,14.3025,111500.0
2009-09-16 15:30:00,16.46,16.48,16.45,16.47,114700.0,14.3025,14.3199,14.2938,14.3112,114700.0
2009-09-16 15:40:00,16.47,16.53,16.47,16.52,415400.0,14.3112,14.3634,14.3112,14.3547,415400.0
2009-09-16 15:50:00,16.52,16.54,16.5,16.53,1031300.0,14.3547,14.372,14.3373,14.3634,1031300.0
2009-09-17 09:30:00,16.49,16.54,16.38,16.5,580400.0,14.3286,14.372,14.233,14.3373,580400.0
2009-09-17 09:40:00,16.5,16.55,16.44,16.53,262100.0,14.3373,14.3807,14.2851,14.3634,262100.0
2009-09-17 09:50:00,16.54,16.71,16.53,16.7,412100.0,14.372,14.5198,14.3634,14.5111,412100.0
2009-09-17 10:00:00,16.71,16.75,16.56,16.65,851400.0,14.5198,14.5545,14.3894,14.4676,851400.0
2009-09-17 10:10:00,16.66,16.7,16.63,16.64,187700.0,14.4763,14.5111,14.4502,14.4589,187700.0
2009-09-17 10:20:00,16.63,16.63,16.48,16.53,243000.0,14.4502,14.4502,14.3199,14.3634,243000.0
2009-09-17 10:30:00,16.54,16.67,16.54,16.62,343700.0,14.372,14.485,14.372,14.4416,343700.0
2009-09-17 10:40:00,16.62,16.63,16.58,16.63,142200.0,14.4416,14.4502,14.4068,14.4502,142200.0
2009-09-17 10:50:00,16.63,16.67,16.62,16.65,304700.0,14.4502,14.485,14.4416,14.4676,304700.0
2009-09-17 11:00:00,16.65,16.67,16.53,16.55,139400.0,14.4676,14.485,14.3634,14.3807,139400.0
2009-09-17 11:10:00,16.55,16.57,16.54,16.54,145100.0,14.3807,14.3981,14.372,14.372,145100.0
2009-09-17 11:20:00,16.54,16.56,16.51,16.56,164200.0,14.372,14.3894,14.346,14.3894,164200.0
2009-09-17 11:30:00,16.56,16.57,16.41,16.42,313500.0,14.3894,14.3981,14.2591,14.2678,313500.0
2009-09-17 11:40:00,16.42,16.46,16.35,16.35,420200.0,14.2678,14.3025,14.2069,14.2069,420200.0
2009-09-17 11:50:00,16.34,16.34,16.29,16.33,128000.0,14.1983,14.1983,14.1548,14.1896,128000.0
2009-09-17 12:00:00,16.34,16.34,16.26,16.27,91100.0,14.1983,14.1983,14.1287,14.1374,91100.0
2009-09-17 12:10:00,16.28,16.28,16.15,16.15,349400.0,14.1461,14.1461,14.0332,14.0332,349400.0
2009-09-17 12:20:00,16.15,16.28,16.14,16.28,180900.0,14.0332,14.1461,14.0245,14.1461,180900.0
2009-09-17 12:30:00,16.28,16.29,16.2,16.21,84200.0,14.1461,14.1548,14.0766,14.0853,84200.0
2009-09-17 12:40:00,16.2,16.21,16.11,16.14,182900.0,14.0766,14.0853,13.9984,14.0245,182900.0
2009-09-17 12:50:00,16.13,16.17,16.12,16.12,134600.0,14.0158,14.0505,14.0071,14.0071,134600.0
2009-09-17 13:00:00,16.12,16.17,16.06,16.09,406100.0,14.0071,14.0505,13.955,13.981,406100.0
2009-09-17 13:10:00,16.1,16.15,16.09,16.1,48100.0,13.9897,14.0332,13.981,13.9897,48100.0
2009-09-17 13:20:00,16.1,16.11,16.01,16.06,160700.0,13.9897,13.9984,13.9115,13.955,160700.0
2009-09-17 13:30:00,16.06,16.12,16.04,16.12,57300.0,13.955,14.0071,13.9376,14.0071,57300.0
2009-09-17 13:40:00,16.12,16.18,16.1,16.18,82700.0,14.0071,14.0592,13.9897,14.0592,82700.0
2009-09-17 13:50:00,16.19,16.23,16.18,16.22,135400.0,14.0679,14.1027,14.0592,14.094,135400.0
2009-09-17 14:00:00,16.21,16.23,16.18,16.18,78500.0,14.0853,14.1027,14.0592,14.0592,78500.0
2009-09-17 14:10:00,16.19,16.19,16.15,16.15,43200.0,14.0679,14.0679,14.0332,14.0332,43200.0
2009-09-17 14:20:00,16.15,16.18,16.14,16.16,44500.0,14.0332,14.0592,14.0245,14.0418,44500.0
2009-09-17 14:30:00,16.17,16.19,16.17,16.18,30600.0,14.0505,14.0679,14.0505,14.0592,30600.0
2009-09-17 14:40:00,16.18,16.26,16.17,16.25,273000.0,14.0592,14.1287,14.0505,14.1201,273000.0
2009-09-17 14:50:00,16.27,16.33,16.26,16.3,359400.0,14.1374,14.1896,14.1287,14.1635,359400.0
2009-09-17 15:00:00,16.3,16.3,16.27,16.29,98100.0,14.1635,14.1635,14.1374,14.1548,98100.0
2009-09-17 15:10:00,16.29,16.29,16.24,16.26,55500.0,14.1548,14.1548,14.1114,14.1287,55500.0
2009-09-17 15:20:00,16.27,16.32,16.24,16.29,100700.0,14.1374,14.1809,14.1114,14.1548,100700.0
2009-09-17 15:30:00,16.29,16.29,16.22,16.24,81700.0,14.1548,14.1548,14.094,14.1114,81700.0
2009-09-17 15:40:00,16.24,16.25,16.16,16.16,342400.0,14.1114,14.1201,14.0418,14.0418,342400.0
2009-09-17 15:50:00,16.16,16.16,16.11,16.15,371800.0,14.0418,14.0418,13.9984,14.0332,371800.0
2009-09-18 09:30:00,16.39,16.47,16.32,16.32,303200.0,14.2701,14.3397,14.2091,14.2091,303200.0
2009-09-18 09:40:00,16.32,16.33,16.25,16.27,309700.0,14.2091,14.2178,14.1482,14.1656,309700.0
2009-09-18 09:50:00,16.26,16.28,16.14,16.23,313900.0,14.1569,14.1743,14.0524,14.1308,313900.0
2009-09-18 10:00:00,16.23,16.23,16.1,16.11,241400.0,14.1308,14.1308,14.0176,14.0263,241400.0
2009-09-18 10:10:00,16.1,16.17,16.07,16.15,582200.0,14.0176,14.0785,13.9915,14.0611,582200.0
2009-09-18 10:20:00,16.15,16.22,16.15,16.17,364600.0,14.0611,14.1221,14.0611,14.0785,364600.0
2009-09-18 10:30:00,16.17,16.29,16.17,16.2,174600.0,14.0785,14.183,14.0785,14.1047,174600.0
2009-09-18 10:40:00,16.21,16.24,16.16,16.2,86500.0,14.1134,14.1395,14.0698,14.1047,86500.0
2009-09-18 10:50:00,16.2,16.24,16.18,16.21,68700.0,14.1047,14.1395,14.0872,14.1134,68700.0
2009-09-18 11:00:00,16.21,16.23,16.18,16.19,100700.0,14.1134,14.1308,14.0872,14.0959,100700.0
2009-09-18 11:10:00,16.19,16.22,16.18,16.19,93900.0,14.0959,14.1221,14.0872,14.0959,93900.0
2009-09-18 11:20:00,16.18,16.2,16.15,16.16,210000.0,14.0872,14.1047,14.0611,14.0698,210000.0
2009-09-18 11:30:00,16.16,16.19,16.12,16.19,106200.0,14.0698,14.0959,14.035,14.0959,106200.0
2009-09-18 11:40:00,16.19,16.23,16.18,16.22,95100.0,14.0959,14.1308,14.0872,14.1221,95100.0
2009-09-18 11:50:00,16.22,16.23,16.18,16.2,136100.0,14.1221,14.1308,14.0872,14.1047,136100.0
2009-09-18 12:00:00,16.2,16.21,16.16,16.21,90800.0,14.1047,14.1134,14.0698,14.1134,90800.0
2009-09-18 12:10:00,16.21,16.25,16.21,16.25,51600.0,14.1134,14.1482,14.1134,14.1482,51600.0
2009-09-18 12:20:00,16.24,16.24,16.22,16.23,18500.0,14.1395,14.1395,14.1221,14.1308,18500.0
2009-09-18 12:30:00,16.22,16.26,16.22,16.26,67100.0,14.1221,14.1569,14.1221,14.1569,67100.0
2009-09-18 12:40:00,16.26,16.28,16.25,16.27,44200.0,14.1569,14.1743,14.1482,14.1656,44200.0
2009-09-18 12:50:00,16.27,16.3,16.24,16.29,40500.0,14.1656,14.1917,14.1395,14.183,40500.0
2009-09-18 13:00:00,16.29,16.3,16.28,16.28,116600.0,14.183,14.1917,14.1743,14.1743,116600.0
2009-09-18 13:10:00,16.28,16.28,16.22,16.22,154900.0,14.1743,14.1743,14.1221,14.1221,154900.0
2009-09-18 13:20:00,16.23,16.24,16.22,16.24,99900.0,14.1308,14.1395,14.1221,14.1395,99900.0
2009-09-18 13:30:00,16.24,16.25,16.22,16.23,112100.0,14.1395,14.1482,14.1221,14.1308,112100.0
2009-09-18 13:40:00,16.23,16.27,16.23,16.26,180000.0,14.1308,14.1656,14.1308,14.1569,180000.0
2009-09-18 13:50:00,16.25,16.26,16.23,16.24,106000.0,14.1482,14.1569,14.1308,14.1395,106000.0
2009-09-18 14:00:00,16.24,16.27,16.23,16.25,26200.0,14.1395,14.1656,14.1308,14.1482,26200.0
2009-09-18 14:10:00,16.24,16.26,16.24,16.25,53900.0,14.1395,14.1569,14.1395,14.1482,53900.0
2009-09-18 14:20:00,16.25,16.27,16.25,16.26,43400.0,14.1482,14.1656,14.1482,14.1569,43400.0
2009-09-18 14:30:00,16.25,16.25,16.22,16.22,62400.0,14.1482,14.1482,14.1221,14.1221,62400.0
2009-09-18 14:40:00,16.22,16.24,16.2,16.23,149300.0,14.1221,14.1395,14.1047,14.1308,149300.0
2009-09-18 14:50:00,16.24,16.24,16.22,16.22,40600.0,14.1395,14.1395,14.1221,14.1221,40600.0
2009-09-18 15:00:00,16.23,16.25,16.22,16.24,75100.0,14.1308,14.1482,14.1221,14.1395,75100.0
2009-09-18 15:10:00,16.24,16.26,16.23,16.24,161200.0,14.1395,14.1569,14.1308,14.1395,161200.0
2009-09-18 15:20:00,16.24,16.27,16.24,16.26,89400.0,14.1395,14.1656,14.1395,14.1569,89400.0
2009-09-18 15:30:00,16.27,16.27,16.23,16.23,129000.0,14.1656,14.1656,14.1308,14.1308,129000.0
2009-09-18 15:40:00,16.22,16.22,16.16,16.17,164400.0,14.1221,14.1221,14.0698,14.0785,164400.0
2009-09-18 15:50:00,16.16,16.17,16.12,16.13,313600.0,14.0698,14.0785,14.035,14.0437,313600.0
2009-09-21 09:30:00,16.05,16.07,15.82,15.85,316000.0,13.9741,13.9915,13.7738,13.7999,316000.0
2009-09-21 09:40:00,15.85,15.97,15.84,15.9,282600.0,13.7999,13.9044,13.7912,13.8435,282600.0
2009-09-21 09:50:00,15.9,15.9,15.78,15.78,214900.0,13.8435,13.8435,13.739,13.739,214900.0
2009-09-21 10:00:00,15.78,15.83,15.7,15.71,548600.0,13.739,13.7825,13.6693,13.678,548600.0
2009-09-21 10:10:00,15.7,15.73,15.66,15.67,419000.0,13.6693,13.6954,13.6345,13.6432,419000.0
2009-09-21 10:20:00,15.66,15.79,15.66,15.75,354700.0,13.6345,13.7477,13.6345,13.7129,354700.0
2009-09-21 10:30:00,15.76,15.77,15.68,15.7,359200.0,13.7216,13.7303,13.6519,13.6693,359200.0
2009-09-21 10:40:00,15.69,15.76,15.68,15.75,215800.0,13.6606,13.7216,13.6519,13.7129,215800.0
2009-09-21 10:50:00,15.75,15.8,15.71,15.8,410900.0,13.7129,13.7564,13.678,13.7564,410900.0
2009-09-21 11:00:00,15.8,15.95,15.78,15.93,1276100.0,13.7564,13.887,13.739,13.8696,1276100.0
2009-09-21 11:10:00,15.93,16.03,15.93,16.0,300400.0,13.8696,13.9566,13.8696,13.9305,300400.0
2009-09-21 11:20:00,16.0,16.02,15.96,15.98,287300.0,13.9305,13.9479,13.8957,13.9131,287300.0
2009-09-21 11:30:00,15.99,16.04,15.98,16.0,370100.0,13.9218,13.9654,13.9131,13.9305,370100.0
2009-09-21 11:40:00,16.0,16.05,15.94,15.94,426200.0,13.9305,13.9741,13.8783,13.8783,426200.0
2009-09-21 11:50:00,15.94,15.96,15.92,15.96,75500.0,13.8783,13.8957,13.8609,13.8957,75500.0
2009-09-21 12:00:00,15.95,16.0,15.95,15.99,160000.0,13.887,13.9305,13.887,13.9218,160000.0
2009-09-21 12:10:00,15.98,16.01,15.95,15.95,58800.0,13.9131,13.9392,13.887,13.887,58800.0
2009-09-21 12:20:00,15.95,15.99,15.95,15.98,68200.0,13.887,13.9218,13.887,13.9131,68200.0
2009-09-21 12:30:00,15.98,16.01,15.96,16.01,130600.0,13.9131,13.9392,13.8957,13.9392,130600.0
2009-09-21 12:40:00,16.01,16.02,15.96,15.96,83800.0,13.9392,13.9479,13.8957,13.8957,83800.0
2009-09-21 12:50:00,15.95,15.96,15.93,15.93,109700.0,13.887,13.8957,13.8696,13.8696,109700.0
2009-09-21 13:00:00,15.93,15.94,15.87,15.87,78200.0,13.8696,13.8783,13.8173,13.8173,78200.0
2009-09-21 13:10:00,15.87,15.89,15.87,15.89,41900.0,13.8173,13.8348,13.8173,13.8348,41900.0
2009-09-21 13:20:00,15.89,15.93,15.89,15.93,33900.0,13.8348,13.8696,13.8348,13.8696,33900.0
2009-09-21 13:30:00,15.93,15.94,15.92,15.94,26500.0,13.8696,13.8783,13.8609,13.8783,26500.0
2009-09-21 13:40:00,15.94,15.94,15.93,15.94,46600.0,13.8783,13.8783,13.8696,13.8783,46600.0
2009-09-21 13:50:00,15.94,15.97,15.93,15.95,96900.0,13.8783,13.9044,13.8696,13.887,96900.0
2009-09-21 14:00:00,15.96,15.97,15.94,15.94,50500.0,13.8957,13.9044,13.8783,13.8783,50500.0
2009-09-21 14:10:00,15.93,15.93,15.91,15.92,53600.0,13.8696,13.8696,13.8522,13.8609,53600.0
2009-09-21 14:20:00,15.91,15.95,15.91,15.94,38800.0,13.8522,13.887,13.8522,13.8783,38800.0
2009-09-21 14:30:00,15.95,15.96,15.94,15.94,65800.0,13.887,13.8957,13.8783,13.8783,65800.0
2009-09-21 14:40:00,15.95,15.97,15.93,15.97,44000.0,13.887,13.9044,13.8696,13.9044,44000.0
2009-09-21 14:50:00,15.97,15.98,15.94,15.94,75600.0,13.9044,13.9131,13.8783,13.8783,75600.0
2009-09-21 15:00:00,15.95,15.95,15.94,15.95,13400.0,13.887,13.887,13.8783,13.887,13400.0
2009-09-21 15:10:00,15.94,16.0,15.92,15.99,210600.0,13.8783,13.9305,13.8609,13.9218,210600.0
2009-09-21 15:20:00,15.99,16.0,15.96,15.96,142600.0,13.9218,13.9305,13.8957,13.8957,142600.0
2009-09-21 15:30:00,15.96,15.96,15.9,15.93,302100.0,13.8957,13.8957,13.8435,13.8696,302100.0
2009-09-21 15:40:00,15.93,15.94,15.9,15.9,194200.0,13.8696,13.8783,13.8435,13.8435,194200.0
2009-09-21 15:50:00,15.9,15.95,15.89,15.94,307500.0,13.8435,13.887,13.8348,13.8783,307500.0
2009-09-22 09:30:00,16.14,16.14,16.04,16.12,245700.0,14.0524,14.0524,13.9654,14.035,245700.0
2009-09-22 09:40:00,16.12,16.14,16.05,16.05,199600.0,14.035,14.0524,13.9741,13.9741,199600.0
2009-09-22 09:50:00,16.06,16.17,16.06,16.12,306600.0,13.9828,14.0785,13.9828,14.035,306600.0
2009-09-22 10:00:00,16.11,16.12,16.0,16.12,322400.0,14.0263,14.035,13.9305,14.035,322400.0
2009-09-22 10:10:00,16.13,16.13,16.1,16.11,89200.0,14.0437,14.0437,14.0176,14.0263,89200.0
2009-09-22 10:20:00,16.09,16.1,16.05,16.05,86900.0,14.0089,14.0176,13.9741,13.9741,86900.0
2009-09-22 10:30:00,16.06,16.06,15.98,16.0,176300.0,13.9828,13.9828,13.9131,13.9305,176300.0
2009-09-22 10:40:00,16.0,16.05,15.97,15.98,111600.0,13.9305,13.9741,13.9044,13.9131,111600.0
2009-09-22 10:50:00,15.98,16.01,15.96,15.98,56700.0,13.9131,13.9392,13.8957,13.9131,56700.0
2009-09-22 11:00:00,15.98,16.01,15.98,16.0,32500.0,13.9131,13.9392,13.9131,13.9305,32500.0
2009-09-22 11:10:00,16.0,16.01,15.98,16.01,59000.0,13.9305,13.9392,13.9131,13.9392,59000.0
2009-09-22 11:20:00,16.01,16.01,15.97,15.97,65000.0,13.9392,13.9392,13.9044,13.9044,65000.0
2009-09-22 11:30:00,15.96,15.98,15.9,15.91,276400.0,13.8957,13.9131,13.8435,13.8522,276400.0
2009-09-22 11:40:00,15.92,15.92,15.86,15.86,305800.0,13.8609,13.8609,13.8086,13.8086,305800.0
2009-09-22 11:50:00,15.86,15.87,15.83,15.86,231700.0,13.8086,13.8173,13.7825,13.8086,231700.0
2009-09-22 12:00:00,15.87,15.93,15.87,15.92,292800.0,13.8173,13.8696,13.8173,13.8609,292800.0
2009-09-22 12:10:00,15.91,15.98,15.91,15.97,168400.0,13.8522,13.9131,13.8522,13.9044,168400.0
2009-09-22 12:20:00,15.98,15.98,15.95,15.96,24200.0,13.9131,13.9131,13.887,13.8957,24200.0
2009-09-22 12:30:00,15.96,15.96,15.94,15.94,72400.0,13.8957,13.8957,13.8783,13.8783,72400.0
2009-09-22 12:40:00,15.94,15.94,15.93,15.93,23300.0,13.8783,13.8783,13.8696,13.8696,23300.0
2009-09-22 12:50:00,15.94,15.95,15.94,15.94,18000.0,13.8783,13.887,13.8783,13.8783,18000.0
2009-09-22 13:00:00,15.95,16.03,15.95,16.03,423700.0,13.887,13.9566,13.887,13.9566,423700.0
2009-09-22 13:10:00,16.03,16.04,15.94,15.95,332600.0,13.9566,13.9654,13.8783,13.887,332600.0
2009-09-22 13:20:00,15.95,15.96,15.9,15.9,113900.0,13.887,13.8957,13.8435,13.8435,113900.0
2009-09-22 13:30:00,15.91,15.94,15.91,15.92,46100.0,13.8522,13.8783,13.8522,13.8609,46100.0
2009-09-22 13:40:00,15.92,16.0,15.89,16.0,708700.0,13.8609,13.9305,13.8348,13.9305,708700.0
2009-09-22 13:50:00,16.0,16.02,15.96,15.97,78000.0,13.9305,13.9479,13.8957,13.9044,78000.0
2009-09-22 14:00:00,15.97,15.97,15.93,15.93,12100.0,13.9044,13.9044,13.8696,13.8696,12100.0
2009-09-22 14:10:00,15.93,15.93,15.89,15.9,64500.0,13.8696,13.8696,13.8348,13.8435,64500.0
2009-09-22 14:20:00,15.9,15.92,15.88,15.91,21900.0,13.8435,13.8609,13.826,13.8522,21900.0
2009-09-22 14:30:00,15.91,15.94,15.9,15.91,26000.0,13.8522,13.8783,13.8435,13.8522,26000.0
2009-09-22 14:40:00,15.91,15.94,15.91,15.91,76600.0,13.8522,13.8783,13.8522,13.8522,76600.0
2009-09-22 14:50:00,15.92,15.94,15.92,15.94,18300.0,13.8609,13.8783,13.8609,13.8783,18300.0
2009-09-22 15:00:00,15.94,15.95,15.91,15.92,31500.0,13.8783,13.887,13.8522,13.8609,31500.0
2009-09-22 15:10:00,15.92,15.93,15.88,15.9,167100.0,13.8609,13.8696,13.826,13.8435,167100.0
2009-09-22 15:20:00,15.89,15.92,15.88,15.89,125600.0,13.8348,13.8609,13.826,13.8348,125600.0
2009-09-22 15:30:00,15.89,15.89,15.87,15.88,41700.0,13.8348,13.8348,13.8173,13.826,41700.0
2009-09-22 15:40:00,15.89,15.93,15.89,15.9,683600.0,13.8348,13.8696,13.8348,13.8435,683600.0
2009-09-22 15:50:00,15.89,15.9,15.86,15.88,329600.0,13.8348,13.8435,13.8086,13.826,329600.0
2009-09-23 09:30:00,15.94,15.94,15.87,15.89,107400.0,13.8783,13.8783,13.8173,13.8348,107400.0
2009-09-23 09:40:00,15.89,15.95,15.88,15.89,261700.0,13.8348,13.887,13.826,13.8348,261700.0
2009-09-23 09:50:00,15.89,15.9,15.82,15.82,191600.0,13.8348,13.8435,13.7738,13.7738,191600.0
2009-09-23 10:00:00,15.81,15.84,15.79,15.83,141400.0,13.7651,13.7912,13.7477,13.7825,141400.0
2009-09-23 10:10:00,15.84,15.85,15.8,15.83,351000.0,13.7912,13.7999,13.7564,13.7825,351000.0
2009-09-23 10:20:00,15.83,15.84,15.8,15.81,162300.0,13.7825,13.7912,13.7564,13.7651,162300.0
2009-09-23 10:30:00,15.8,15.8,15.71,15.71,313600.0,13.7564,13.7564,13.678,13.678,313600.0
2009-09-23 10:40:00,15.71,15.73,15.69,15.73,75000.0,13.678,13.6954,13.6606,13.6954,75000.0
2009-09-23 10:50:00,15.73,15.74,15.72,15.74,78600.0,13.6954,13.7042,13.6867,13.7042,78600.0
2009-09-23 11:00:00,15.74,15.74,15.69,15.7,110000.0,13.7042,13.7042,13.6606,13.6693,110000.0
2009-09-23 11:10:00,15.7,15.7,15.65,15.66,131900.0,13.6693,13.6693,13.6258,13.6345,131900.0
2009-09-23 11:20:00,15.65,15.71,15.65,15.7,50000.0,13.6258,13.678,13.6258,13.6693,50000.0
2009-09-23 11:30:00,15.7,15.72,15.7,15.72,29400.0,13.6693,13.6867,13.6693,13.6867,29400.0
2009-09-23 11:40:00,15.71,15.73,15.69,15.71,60300.0,13.678,13.6954,13.6606,13.678,60300.0
2009-09-23 11:50:00,15.7,15.72,15.7,15.72,29700.0,13.6693,13.6867,13.6693,13.6867,29700.0
2009-09-23 12:00:00,15.72,15.75,15.71,15.72,21900.0,13.6867,13.7129,13.678,13.6867,21900.0
2009-09-23 12:10:00,15.72,15.72,15.7,15.72,25900.0,13.6867,13.6867,13.6693,13.6867,25900.0
2009-09-23 12:20:00,15.71,15.73,15.7,15.72,33600.0,13.678,13.6954,13.6693,13.6867,33600.0
2009-09-23 12:30:00,15.72,15.73,15.69,15.71,28500.0,13.6867,13.6954,13.6606,13.678,28500.0
2009-09-23 12:40:00,15.71,15.75,15.71,15.74,18900.0,13.678,13.7129,13.678,13.7042,18900.0
2009-09-23 12:50:00,15.74,15.76,15.72,15.76,14600.0,13.7042,13.7216,13.6867,13.7216,14600.0
2009-09-23 13:00:00,15.75,15.76,15.73,15.74,44400.0,13.7129,13.7216,13.6954,13.7042,44400.0
2009-09-23 13:10:00,15.74,15.77,15.74,15.77,24900.0,13.7042,13.7303,13.7042,13.7303,24900.0
2009-09-23 13:20:00,15.77,15.77,15.71,15.71,33000.0,13.7303,13.7303,13.678,13.678,33000.0
2009-09-23 13:30:00,15.72,15.73,15.71,15.73,47500.0,13.6867,13.6954,13.678,13.6954,47500.0
2009-09-23 13:40:00,15.72,15.72,15.7,15.72,208600.0,13.6867,13.6867,13.6693,13.6867,208600.0
2009-09-23 13:50:00,15.72,15.72,15.67,15.67,67300.0,13.6867,13.6867,13.6432,13.6432,67300.0
2009-09-23 14:00:00,15.67,15.68,15.65,15.68,33700.0,13.6432,13.6519,13.6258,13.6519,33700.0
2009-09-23 14:10:00,15.67,15.77,15.65,15.75,193100.0,13.6432,13.7303,13.6258,13.7129,193100.0
2009-09-23 14:20:00,15.75,15.76,15.65,15.74,340400.0,13.7129,13.7216,13.6258,13.7042,340400.0
2009-09-23 14:30:00,15.74,15.85,15.72,15.81,382800.0,13.7042,13.7999,13.6867,13.7651,382800.0
2009-09-23 14:40:00,15.81,15.82,15.76,15.78,210600.0,13.7651,13.7738,13.7216,13.739,210600.0
2009-09-23 14:50:00,15.79,15.79,15.67,15.69,197100.0,13.7477,13.7477,13.6432,13.6606,197100.0
2009-09-23 15:00:00,15.69,15.77,15.69,15.74,139500.0,13.6606,13.7303,13.6606,13.7042,139500.0
2009-09-23 15:10:00,15.74,15.74,15.62,15.67,284400.0,13.7042,13.7042,13.5997,13.6432,284400.0
2009-09-23 15:20:00,15.66,15.67,15.55,15.57,436800.0,13.6345,13.6432,13.5387,13.5561,436800.0
2009-09-23 15:30:00,15.57,15.58,15.51,15.54,429000.0,13.5561,13.5648,13.5039,13.53,429000.0
2009-09-23 15:40:00,15.55,15.59,15.53,15.57,264300.0,13.5387,13.5736,13.5213,13.5561,264300.0
2009-09-23 15:50:00,15.56,15.57,15.5,15.52,808100.0,13.5474,13.5561,13.4952,13.5126,808100.0
2009-09-24 09:30:00,15.71,15.74,15.62,15.63,518100.0,13.678,13.7042,13.5997,13.6084,518100.0
2009-09-24 09:40:00,15.63,15.66,15.53,15.58,325300.0,13.6084,13.6345,13.5213,13.5648,325300.0
2009-09-24 09:50:00,15.57,15.58,15.38,15.43,1257300.0,13.5561,13.5648,13.3907,13.4342,1257300.0
2009-09-24 10:00:00,15.44,15.44,15.24,15.33,2464600.0,13.443,13.443,13.2688,13.3472,2464600.0
2009-09-24 10:10:00,15.34,15.44,15.33,15.44,1072700.0,13.3559,13.443,13.3472,13.443,1072700.0
2009-09-24 10:20:00,15.44,15.46,15.37,15.38,594000.0,13.443,13.4604,13.382,13.3907,594000.0
2009-09-24 10:30:00,15.37,15.37,15.26,15.27,258900.0,13.382,13.382,13.2862,13.2949,258900.0
2009-09-24 10:40:00,15.27,15.34,15.22,15.3,352200.0,13.2949,13.3559,13.2514,13.3211,352200.0
2009-09-24 10:50:00,15.3,15.38,15.28,15.37,417100.0,13.3211,13.3907,13.3037,13.382,417100.0
2009-09-24 11:00:00,15.37,15.39,15.33,15.35,471000.0,13.382,13.3994,13.3472,13.3646,471000.0
2009-09-24 11:10:00,15.34,15.45,15.34,15.41,306300.0,13.3559,13.4517,13.3559,13.4168,306300.0
2009-09-24 11:20:00,15.41,15.42,15.36,15.37,102800.0,13.4168,13.4255,13.3733,13.382,102800.0
2009-09-24 11:30:00,15.37,15.4,15.29,15.3,185600.0,13.382,13.4081,13.3124,13.3211,185600.0
2009-09-24 11:40:00,15.3,15.33,15.29,15.3,178200.0,13.3211,13.3472,13.3124,13.3211,178200.0
2009-09-24 11:50:00,15.3,15.31,15.24,15.26,147200.0,13.3211,13.3298,13.2688,13.2862,147200.0
2009-09-24 12:00:00,15.25,15.31,15.25,15.31,199100.0,13.2775,13.3298,13.2775,13.3298,199100.0
2009-09-24 12:10:00,15.31,15.32,15.29,15.29,78100.0,13.3298,13.3385,13.3124,13.3124,78100.0
2009-09-24 12:20:00,15.29,15.3,15.26,15.27,90000.0,13.3124,13.3211,13.2862,13.2949,90000.0
2009-09-24 12:30:00,15.27,15.29,15.23,15.24,169000.0,13.2949,13.3124,13.2601,13.2688,169000.0
2009-09-24 12:40:00,15.25,15.26,15.23,15.24,77100.0,13.2775,13.2862,13.2601,13.2688,77100.0
2009-09-24 12:50:00,15.24,15.26,15.16,15.18,252000.0,13.2688,13.2862,13.1992,13.2166,252000.0
2009-09-24 13:00:00,15.18,15.21,15.17,15.2,194800.0,13.2166,13.2427,13.2079,13.234,194800.0
2009-09-24 13:10:00,15.21,15.24,15.18,15.18,138400.0,13.2427,13.2688,13.2166,13.2166,138400.0
2009-09-24 13:20:00,15.18,15.18,15.13,15.15,150500.0,13.2166,13.2166,13.1731,13.1905,150500.0
2009-09-24 13:30:00,15.15,15.16,15.11,15.11,132800.0,13.1905,13.1992,13.1556,13.1556,132800.0
2009-09-24 13:40:00,15.12,15.14,15.07,15.13,215000.0,13.1643,13.1818,13.1208,13.1731,215000.0
2009-09-24 13:50:00,15.13,15.15,15.07,15.1,292500.0,13.1731,13.1905,13.1208,13.1469,292500.0
2009-09-24 14:00:00,15.1,15.14,15.09,15.11,212500.0,13.1469,13.1818,13.1382,13.1556,212500.0
2009-09-24 14:10:00,15.1,15.11,15.08,15.1,207700.0,13.1469,13.1556,13.1295,13.1469,207700.0
2009-09-24 14:20:00,15.1,15.11,15.05,15.1,131300.0,13.1469,13.1556,13.1034,13.1469,131300.0
2009-09-24 14:30:00,15.09,15.16,15.09,15.16,249500.0,13.1382,13.1992,13.1382,13.1992,249500.0
2009-09-24 14:40:00,15.16,15.17,15.11,15.13,225700.0,13.1992,13.2079,13.1556,13.1731,225700.0
2009-09-24 14:50:00,15.12,15.21,15.12,15.21,154500.0,13.1643,13.2427,13.1643,13.2427,154500.0
2009-09-24 15:00:00,15.2,15.23,15.18,15.19,199700.0,13.234,13.2601,13.2166,13.2253,199700.0
2009-09-24 15:10:00,15.19,15.3,15.19,15.25,274100.0,13.2253,13.3211,13.2253,13.2775,274100.0
2009-09-24 15:20:00,15.25,15.26,15.21,15.21,309200.0,13.2775,13.2862,13.2427,13.2427,309200.0
2009-09-24 15:30:00,15.2,15.24,15.13,15.13,673200.0,13.234,13.2688,13.1731,13.1731,673200.0
2009-09-24 15:40:00,15.14,15.2,15.13,15.17,281600.0,13.1818,13.234,13.1731,13.2079,281600.0
2009-09-24 15:50:00,15.18,15.23,15.18,15.22,423100.0,13.2166,13.2601,13.2166,13.2514,423100.0
2009-09-25 09:30:00,15.1,15.12,14.91,14.98,819000.0,13.1469,13.1643,12.9815,13.0425,819000.0
2009-09-25 09:40:00,14.98,15.21,14.97,15.16,315000.0,13.0425,13.2427,13.0337,13.1992,315000.0
2009-09-25 09:50:00,15.15,15.26,15.02,15.13,484400.0,13.1905,13.2862,13.0773,13.1731,484400.0
2009-09-25 10:00:00,15.1,15.12,14.94,14.97,1206600.0,13.1469,13.1643,13.0076,13.0337,1206600.0
2009-09-25 10:10:00,14.97,14.98,14.92,14.94,425700.0,13.0337,13.0425,12.9902,13.0076,425700.0
2009-09-25 10:20:00,14.95,14.97,14.9,14.93,180200.0,13.0163,13.0337,12.9728,12.9989,180200.0
2009-09-25 10:30:00,14.93,14.99,14.92,14.92,465800.0,12.9989,13.0512,12.9902,12.9902,465800.0
2009-09-25 10:40:00,14.92,14.95,14.9,14.92,316800.0,12.9902,13.0163,12.9728,12.9902,316800.0
2009-09-25 10:50:00,14.93,14.96,14.9,14.94,166300.0,12.9989,13.025,12.9728,13.0076,166300.0
2009-09-25 11:00:00,14.95,14.99,14.93,14.96,74800.0,13.0163,13.0512,12.9989,13.025,74800.0
2009-09-25 11:10:00,14.96,14.96,14.9,14.94,124100.0,13.025,13.025,12.9728,13.0076,124100.0
2009-09-25 11:20:00,14.94,14.96,14.92,14.94,90200.0,13.0076,13.025,12.9902,13.0076,90200.0
2009-09-25 11:30:00,14.94,14.97,14.91,14.97,79700.0,13.0076,13.0337,12.9815,13.0337,79700.0
2009-09-25 11:40:00,14.96,14.99,14.91,14.93,193800.0,13.025,13.0512,12.9815,12.9989,193800.0
2009-09-25 11:50:00,14.94,14.96,14.92,14.93,57600.0,13.0076,13.025,12.9902,12.9989,57600.0
2009-09-25 12:00:00,14.92,14.95,14.91,14.95,72100.0,12.9902,13.0163,12.9815,13.0163,72100.0
2009-09-25 12:10:00,14.95,14.95,14.87,14.89,195100.0,13.0163,13.0163,12.9467,12.9641,195100.0
2009-09-25 12:20:00,14.89,14.91,14.86,14.91,176100.0,12.9641,12.9815,12.938,12.9815,176100.0
2009-09-25 12:30:00,14.9,14.91,14.86,14.86,83100.0,12.9728,12.9815,12.938,12.938,83100.0
2009-09-25 12:40:00,14.86,14.86,14.85,14.85,44800.0,12.938,12.938,12.9293,12.9293,44800.0
2009-09-25 12:50:00,14.85,14.87,14.85,14.85,41100.0,12.9293,12.9467,12.9293,12.9293,41100.0
2009-09-25 13:00:00,14.85,14.86,14.84,14.85,28500.0,12.9293,12.938,12.9206,12.9293,28500.0
2009-09-25 13:10:00,14.85,14.86,14.84,14.84,91100.0,12.9293,12.938,12.9206,12.9206,91100.0
2009-09-25 13:20:00,14.84,14.89,14.83,14.89,57600.0,12.9206,12.9641,12.9119,12.9641,57600.0
2009-09-25 13:30:00,14.88,14.89,14.84,14.85,115800.0,12.9554,12.9641,12.9206,12.9293,115800.0
2009-09-25 13:40:00,14.85,14.88,14.84,14.85,398600.0,12.9293,12.9554,12.9206,12.9293,398600.0
2009-09-25 13:50:00,14.85,14.92,14.85,14.92,79500.0,12.9293,12.9902,12.9293,12.9902,79500.0
2009-09-25 14:00:00,14.92,14.94,14.89,14.92,177900.0,12.9902,13.0076,12.9641,12.9902,177900.0
2009-09-25 14:10:00,14.91,14.93,14.9,14.9,58700.0,12.9815,12.9989,12.9728,12.9728,58700.0
2009-09-25 14:20:00,14.9,14.91,14.86,14.86,310900.0,12.9728,12.9815,12.938,12.938,310900.0
2009-09-25 14:30:00,14.86,14.88,14.85,14.88,325300.0,12.938,12.9554,12.9293,12.9554,325300.0
2009-09-25 14:40:00,14.89,14.89,14.82,14.82,349000.0,12.9641,12.9641,12.9031,12.9031,349000.0
2009-09-25 14:50:00,14.83,14.91,14.83,14.9,112200.0,12.9119,12.9815,12.9119,12.9728,112200.0
2009-09-25 15:00:00,14.9,14.92,14.89,14.9,342700.0,12.9728,12.9902,12.9641,12.9728,342700.0
2009-09-25 15:10:00,14.91,14.91,14.87,14.88,37200.0,12.9815,12.9815,12.9467,12.9554,37200.0
2009-09-25 15:20:00,14.88,14.9,14.86,14.88,148700.0,12.9554,12.9728,12.938,12.9554,148700.0
2009-09-25 15:30:00,14.88,14.89,14.84,14.85,181500.0,12.9554,12.9641,12.9206,12.9293,181500.0
2009-09-25 15:40:00,14.84,14.84,14.79,14.84,274500.0,12.9206,12.9206,12.877,12.9206,274500.0
2009-09-25 15:50:00,14.84,14.89,14.83,14.86,489200.0,12.9206,12.9641,12.9119,12.938,489200.0
2009-09-28 09:30:00,15.0,15.0,14.88,14.89,214200.0,13.0599,13.0599,12.9554,12.9641,214200.0
2009-09-28 09:40:00,14.88,15.09,14.87,15.04,180900.0,12.9554,13.1382,12.9467,13.0947,180900.0
2009-09-28 09:50:00,15.05,15.05,14.96,14.98,264700.0,13.1034,13.1034,13.025,13.0425,264700.0
2009-09-28 10:00:00,14.99,15.18,14.99,15.13,1048100.0,13.0512,13.2166,13.0512,13.1731,1048100.0
2009-09-28 10:10:00,15.13,15.18,15.09,15.13,295100.0,13.1731,13.2166,13.1382,13.1731,295100.0
2009-09-28 10:20:00,15.14,15.15,15.12,15.14,111400.0,13.1818,13.1905,13.1643,13.1818,111400.0
2009-09-28 10:30:00,15.14,15.21,15.14,15.18,335300.0,13.1818,13.2427,13.1818,13.2166,335300.0
2009-09-28 10:40:00,15.17,15.2,15.16,15.17,168800.0,13.2079,13.234,13.1992,13.2079,168800.0
2009-09-28 10:50:00,15.18,15.19,15.15,15.16,35100.0,13.2166,13.2253,13.1905,13.1992,35100.0
2009-09-28 11:00:00,15.16,15.18,15.14,15.17,52900.0,13.1992,13.2166,13.1818,13.2079,52900.0
2009-09-28 11:10:00,15.17,15.17,15.14,15.14,33700.0,13.2079,13.2079,13.1818,13.1818,33700.0
2009-09-28 11:20:00,15.14,15.15,15.1,15.11,26900.0,13.1818,13.1905,13.1469,13.1556,26900.0
2009-09-28 11:30:00,15.11,15.13,15.1,15.11,48100.0,13.1556,13.1731,13.1469,13.1556,48100.0
2009-09-28 11:40:00,15.12,15.13,15.1,15.11,25900.0,13.1643,13.1731,13.1469,13.1556,25900.0
2009-09-28 11:50:00,15.12,15.14,15.11,15.12,33400.0,13.1643,13.1818,13.1556,13.1643,33400.0
2009-09-28 12:00:00,15.12,15.13,15.11,15.12,57000.0,13.1643,13.1731,13.1556,13.1643,57000.0
2009-09-28 12:10:00,15.12,15.13,15.1,15.11,40200.0,13.1643,13.1731,13.1469,13.1556,40200.0
2009-09-28 12:20:00,15.1,15.12,15.1,15.12,20100.0,13.1469,13.1643,13.1469,13.1643,20100.0
2009-09-28 12:30:00,15.12,15.13,15.11,15.13,15400.0,13.1643,13.1731,13.1556,13.1731,15400.0
2009-09-28 12:40:00,15.12,15.13,15.12,15.13,10600.0,13.1643,13.1731,13.1643,13.1731,10600.0
2009-09-28 12:50:00,15.13,15.13,15.11,15.11,40600.0,13.1731,13.1731,13.1556,13.1556,40600.0
2009-09-28 13:00:00,15.11,15.12,15.1,15.12,123200.0,13.1556,13.1643,13.1469,13.1643,123200.0
2009-09-28 13:10:00,15.12,15.15,15.12,15.13,16500.0,13.1643,13.1905,13.1643,13.1731,16500.0
2009-09-28 13:20:00,15.13,15.16,15.12,15.15,54200.0,13.1731,13.1992,13.1643,13.1905,54200.0
2009-09-28 13:30:00,15.17,15.17,15.14,15.14,27300.0,13.2079,13.2079,13.1818,13.1818,27300.0
2009-09-28 13:40:00,15.15,15.18,15.15,15.16,47200.0,13.1905,13.2166,13.1905,13.1992,47200.0
2009-09-28 13:50:00,15.16,15.16,15.11,15.12,20600.0,13.1992,13.1992,13.1556,13.1643,20600.0
2009-09-28 14:00:00,15.11,15.14,15.11,15.12,26000.0,13.1556,13.1818,13.1556,13.1643,26000.0
2009-09-28 14:10:00,15.12,15.12,15.1,15.11,114300.0,13.1643,13.1643,13.1469,13.1556,114300.0
2009-09-28 14:20:00,15.11,15.13,15.1,15.12,86800.0,13.1556,13.1731,13.1469,13.1643,86800.0
2009-09-28 14:30:00,15.12,15.13,15.1,15.11,78600.0,13.1643,13.1731,13.1469,13.1556,78600.0
2009-09-28 14:40:00,15.12,15.13,15.1,15.11,22000.0,13.1643,13.1731,13.1469,13.1556,22000.0
2009-09-28 14:50:00,15.11,15.12,15.05,15.08,389100.0,13.1556,13.1643,13.1034,13.1295,389100.0
2009-09-28 15:00:00,15.07,15.09,15.06,15.08,45100.0,13.1208,13.1382,13.1121,13.1295,45100.0
2009-09-28 15:10:00,15.09,15.1,15.08,15.1,61600.0,13.1382,13.1469,13.1295,13.1469,61600.0
2009-09-28 15:20:00,15.1,15.12,15.1,15.12,40200.0,13.1469,13.1643,13.1469,13.1643,40200.0
2009-09-28 15:30:00,15.11,15.12,15.09,15.1,56500.0,13.1556,13.1643,13.1382,13.1469,56500.0
2009-09-28 15:40:00,15.1,15.11,15.04,15.05,199100.0,13.1469,13.1556,13.0947,13.1034,199100.0
2009-09-28 15:50:00,15.04,15.1,15.04,15.08,203100.0,13.0947,13.1469,13.0947,13.1295,203100.0
2009-09-29 09:30:00,15.22,15.32,15.14,15.27,164300.0,13.2514,13.3385,13.1818,13.2949,164300.0
2009-09-29 09:40:00,15.27,15.32,15.22,15.24,197900.0,13.2949,13.3385,13.2514,13.2688,197900.0
2009-09-29 09:50:00,15.24,15.43,15.24,15.38,329100.0,13.2688,13.4342,13.2688,13.3907,329100.0
2009-09-29 10:00:00,15.36,15.36,15.15,15.28,657200.0,13.3733,13.3733,13.1905,13.3037,657200.0
2009-09-29 10:10:00,15.28,15.38,15.25,15.35,186500.0,13.3037,13.3907,13.2775,13.3646,186500.0
2009-09-29 10:20:00,15.34,15.37,15.3,15.35,119900.0,13.3559,13.382,13.3211,13.3646,119900.0
2009-09-29 10:30:00,15.35,15.42,15.35,15.41,99800.0,13.3646,13.4255,13.3646,13.4168,99800.0
2009-09-29 10:40:00,15.42,15.45,15.35,15.38,159600.0,13.4255,13.4517,13.3646,13.3907,159600.0
2009-09-29 10:50:00,15.38,15.39,15.29,15.3,75700.0,13.3907,13.3994,13.3124,13.3211,75700.0
2009-09-29 11:00:00,15.3,15.32,15.27,15.31,96200.0,13.3211,13.3385,13.2949,13.3298,96200.0
2009-09-29 11:10:00,15.31,15.32,15.29,15.31,34400.0,13.3298,13.3385,13.3124,13.3298,34400.0
2009-09-29 11:20:00,15.3,15.32,15.25,15.3,48500.0,13.3211,13.3385,13.2775,13.3211,48500.0
2009-09-29 11:30:00,15.3,15.31,15.25,15.25,32100.0,13.3211,13.3298,13.2775,13.2775,32100.0
2009-09-29 11:40:00,15.26,15.28,15.2,15.23,104500.0,13.2862,13.3037,13.234,13.2601,104500.0
2009-09-29 11:50:00,15.23,15.27,15.21,15.26,49600.0,13.2601,13.2949,13.2427,13.2862,49600.0
2009-09-29 12:00:00,15.26,15.29,15.26,15.28,21300.0,13.2862,13.3124,13.2862,13.3037,21300.0
2009-09-29 12:10:00,15.29,15.33,15.26,15.31,116800.0,13.3124,13.3472,13.2862,13.3298,116800.0
2009-09-29 12:20:00,15.31,15.31,15.24,15.25,86600.0,13.3298,13.3298,13.2688,13.2775,86600.0
2009-09-29 12:30:00,15.26,15.29,15.25,15.27,42400.0,13.2862,13.3124,13.2775,13.2949,42400.0
2009-09-29 12:40:00,15.26,15.3,15.26,15.3,56100.0,13.2862,13.3211,13.2862,13.3211,56100.0
2009-09-29 12:50:00,15.29,15.34,15.29,15.33,21300.0,13.3124,13.3559,13.3124,13.3472,21300.0
2009-09-29 13:00:00,15.34,15.39,15.34,15.39,24500.0,13.3559,13.3994,13.3559,13.3994,24500.0
2009-09-29 13:10:00,15.38,15.4,15.35,15.35,32200.0,13.3907,13.4081,13.3646,13.3646,32200.0
2009-09-29 13:20:00,15.36,15.39,15.36,15.39,33200.0,13.3733,13.3994,13.3733,13.3994,33200.0
2009-09-29 13:30:00,15.39,15.41,15.37,15.4,60000.0,13.3994,13.4168,13.382,13.4081,60000.0
2009-09-29 13:40:00,15.39,15.41,15.38,15.38,42300.0,13.3994,13.4168,13.3907,13.3907,42300.0
2009-09-29 13:50:00,15.37,15.4,15.37,15.4,29900.0,13.382,13.4081,13.382,13.4081,29900.0
2009-09-29 14:00:00,15.4,15.4,15.34,15.35,22500.0,13.4081,13.4081,13.3559,13.3646,22500.0
2009-09-29 14:10:00,15.34,15.37,15.34,15.36,39900.0,13.3559,13.382,13.3559,13.3733,39900.0
2009-09-29 14:20:00,15.37,15.37,15.33,15.33,21800.0,13.382,13.382,13.3472,13.3472,21800.0
2009-09-29 14:30:00,15.34,15.35,15.31,15.31,27500.0,13.3559,13.3646,13.3298,13.3298,27500.0
2009-09-29 14:40:00,15.32,15.33,15.31,15.32,13500.0,13.3385,13.3472,13.3298,13.3385,13500.0
2009-09-29 14:50:00,15.32,15.36,15.32,15.33,31700.0,13.3385,13.3733,13.3385,13.3472,31700.0
2009-09-29 15:00:00,15.33,15.33,15.31,15.32,16900.0,13.3472,13.3472,13.3298,13.3385,16900.0
2009-09-29 15:10:00,15.32,15.33,15.31,15.32,31500.0,13.3385,13.3472,13.3298,13.3385,31500.0
2009-09-29 15:20:00,15.31,15.32,15.28,15.29,135600.0,13.3298,13.3385,13.3037,13.3124,135600.0
2009-09-29 15:30:00,15.28,15.32,15.28,15.32,83200.0,13.3037,13.3385,13.3037,13.3385,83200.0
2009-09-29 15:40:00,15.31,15.33,15.29,15.29,151900.0,13.3298,13.3472,13.3124,13.3124,151900.0
2009-09-29 15:50:00,15.28,15.3,15.26,15.3,294500.0,13.3037,13.3211,13.2862,13.3211,294500.0
2009-09-30 09:30:00,15.49,15.49,15.22,15.27,308700.0,13.4865,13.4865,13.2514,13.2949,308700.0
2009-09-30 09:40:00,15.27,15.28,14.94,14.95,381000.0,13.2949,13.3037,13.0076,13.0163,381000.0
2009-09-30 09:50:00,14.94,15.04,14.85,14.94,472500.0,13.0076,13.0947,12.9293,13.0076,472500.0
2009-09-30 10:00:00,14.93,14.99,14.88,14.89,254400.0,12.9989,13.0512,12.9554,12.9641,254400.0
2009-09-30 10:10:00,14.89,14.95,14.87,14.88,499300.0,12.9641,13.0163,12.9467,12.9554,499300.0
2009-09-30 10:20:00,14.88,14.94,14.87,14.91,353300.0,12.9554,13.0076,12.9467,12.9815,353300.0
2009-09-30 10:30:00,14.91,14.94,14.88,14.91,336500.0,12.9815,13.0076,12.9554,12.9815,336500.0
2009-09-30 10:40:00,14.91,14.93,14.89,14.91,147700.0,12.9815,12.9989,12.9641,12.9815,147700.0
2009-09-30 10:50:00,14.9,14.98,14.9,14.94,251900.0,12.9728,13.0425,12.9728,13.0076,251900.0
2009-09-30 11:00:00,14.94,15.07,14.94,15.04,509000.0,13.0076,13.1208,13.0076,13.0947,509000.0
2009-09-30 11:10:00,15.04,15.06,15.03,15.06,124700.0,13.0947,13.1121,13.086,13.1121,124700.0
2009-09-30 11:20:00,15.05,15.11,15.04,15.08,202900.0,13.1034,13.1556,13.0947,13.1295,202900.0
2009-09-30 11:30:00,15.07,15.11,15.04,15.04,165500.0,13.1208,13.1556,13.0947,13.0947,165500.0
2009-09-30 11:40:00,15.04,15.05,15.01,15.02,65800.0,13.0947,13.1034,13.0686,13.0773,65800.0
2009-09-30 11:50:00,15.02,15.1,15.01,15.08,104800.0,13.0773,13.1469,13.0686,13.1295,104800.0
2009-09-30 12:00:00,15.07,15.09,15.04,15.05,102900.0,13.1208,13.1382,13.0947,13.1034,102900.0
2009-09-30 12:10:00,15.05,15.11,15.03,15.06,71300.0,13.1034,13.1556,13.086,13.1121,71300.0
2009-09-30 12:20:00,15.06,15.13,15.04,15.1,129600.0,13.1121,13.1731,13.0947,13.1469,129600.0
2009-09-30 12:30:00,15.1,15.15,15.1,15.13,85900.0,13.1469,13.1905,13.1469,13.1731,85900.0
2009-09-30 12:40:00,15.13,15.21,15.13,15.18,39200.0,13.1731,13.2427,13.1731,13.2166,39200.0
2009-09-30 12:50:00,15.18,15.26,15.18,15.25,76500.0,13.2166,13.2862,13.2166,13.2775,76500.0
2009-09-30 13:00:00,15.25,15.34,15.25,15.25,294500.0,13.2775,13.3559,13.2775,13.2775,294500.0
2009-09-30 13:10:00,15.24,15.26,15.22,15.22,87200.0,13.2688,13.2862,13.2514,13.2514,87200.0
2009-09-30 13:20:00,15.22,15.25,15.21,15.23,54000.0,13.2514,13.2775,13.2427,13.2601,54000.0
2009-09-30 13:30:00,15.23,15.24,15.17,15.17,65700.0,13.2601,13.2688,13.2079,13.2079,65700.0
2009-09-30 13:40:00,15.17,15.19,15.14,15.17,135300.0,13.2079,13.2253,13.1818,13.2079,135300.0
2009-09-30 13:50:00,15.17,15.19,15.13,15.14,72600.0,13.2079,13.2253,13.1731,13.1818,72600.0
2009-09-30 14:00:00,15.14,15.15,15.09,15.1,86200.0,13.1818,13.1905,13.1382,13.1469,86200.0
2009-09-30 14:10:00,15.11,15.13,15.08,15.13,131200.0,13.1556,13.1731,13.1295,13.1731,131200.0
2009-09-30 14:20:00,15.13,15.14,15.09,15.1,150900.0,13.1731,13.1818,13.1382,13.1469,150900.0
2009-09-30 14:30:00,15.1,15.11,15.06,15.1,113700.0,13.1469,13.1556,13.1121,13.1469,113700.0
2009-09-30 14:40:00,15.1,15.14,15.09,15.09,98600.0,13.1469,13.1818,13.1382,13.1382,98600.0
2009-09-30 14:50:00,15.07,15.07,15.0,15.01,193600.0,13.1208,13.1208,13.0599,13.0686,193600.0
2009-09-30 15:00:00,15.0,15.01,14.96,14.97,634600.0,13.0599,13.0686,13.025,13.0337,634600.0
2009-09-30 15:10:00,14.97,14.99,14.92,14.99,159100.0,13.0337,13.0512,12.9902,13.0512,159100.0
2009-09-30 15:20:00,14.99,15.0,14.94,14.94,96800.0,13.0512,13.0599,13.0076,13.0076,96800.0
2009-09-30 15:30:00,14.95,15.01,14.94,14.97,257300.0,13.0163,13.0686,13.0076,13.0337,257300.0
2009-09-30 15:40:00,14.98,15.0,14.93,15.0,252800.0,13.0425,13.0599,12.9989,13.0599,252800.0
2009-09-30 15:50:00,15.0,15.05,14.99,14.99,415900.0,13.0599,13.1034,13.0512,13.0512,415900.0
2009-10-01 09:30:00,14.91,14.99,14.67,14.76,915000.0,12.9815,13.0512,12.7725,12.8509,915000.0
2009-10-01 09:40:00,14.75,14.79,14.7,14.72,451600.0,12.8422,12.877,12.7987,12.8161,451600.0
2009-10-01 09:50:00,14.72,14.72,14.59,14.64,567800.0,12.8161,12.8161,12.7029,12.7464,567800.0
2009-10-01 10:00:00,14.65,14.79,14.56,14.57,1050900.0,12.7551,12.877,12.6768,12.6855,1050900.0
2009-10-01 10:10:00,14.56,14.62,14.56,14.6,344200.0,12.6768,12.729,12.6768,12.7116,344200.0
2009-10-01 10:20:00,14.61,14.72,14.6,14.68,267600.0,12.7203,12.8161,12.7116,12.7813,267600.0
2009-10-01 10:30:00,14.68,14.72,14.66,14.66,211100.0,12.7813,12.8161,12.7638,12.7638,211100.0
2009-10-01 10:40:00,14.66,14.7,14.62,14.65,185400.0,12.7638,12.7987,12.729,12.7551,185400.0
2009-10-01 10:50:00,14.64,14.7,14.62,14.67,182200.0,12.7464,12.7987,12.729,12.7725,182200.0
2009-10-01 11:00:00,14.68,14.68,14.54,14.54,252500.0,12.7813,12.7813,12.6594,12.6594,252500.0
2009-10-01 11:10:00,14.55,14.56,14.51,14.51,299500.0,12.6681,12.6768,12.6332,12.6332,299500.0
2009-10-01 11:20:00,14.52,14.53,14.48,14.5,256300.0,12.642,12.6507,12.6071,12.6245,256300.0
2009-10-01 11:30:00,14.5,14.5,14.47,14.5,181500.0,12.6245,12.6245,12.5984,12.6245,181500.0
2009-10-01 11:40:00,14.49,14.56,14.49,14.53,365600.0,12.6158,12.6768,12.6158,12.6507,365600.0
2009-10-01 11:50:00,14.53,14.55,14.53,14.54,261900.0,12.6507,12.6681,12.6507,12.6594,261900.0
2009-10-01 12:00:00,14.55,14.55,14.49,14.52,156700.0,12.6681,12.6681,12.6158,12.642,156700.0
2009-10-01 12:10:00,14.51,14.55,14.51,14.53,142200.0,12.6332,12.6681,12.6332,12.6507,142200.0
2009-10-01 12:20:00,14.53,14.54,14.51,14.52,77600.0,12.6507,12.6594,12.6332,12.642,77600.0
2009-10-01 12:30:00,14.52,14.54,14.5,14.5,35000.0,12.642,12.6594,12.6245,12.6245,35000.0
2009-10-01 12:40:00,14.5,14.51,14.45,14.47,171400.0,12.6245,12.6332,12.581,12.5984,171400.0
2009-10-01 12:50:00,14.47,14.49,14.46,14.47,59600.0,12.5984,12.6158,12.5897,12.5984,59600.0
2009-10-01 13:00:00,14.46,14.48,14.43,14.43,177300.0,12.5897,12.6071,12.5636,12.5636,177300.0
2009-10-01 13:10:00,14.43,14.44,14.43,14.43,49700.0,12.5636,12.5723,12.5636,12.5636,49700.0
2009-10-01 13:20:00,14.42,14.45,14.4,14.43,155200.0,12.5549,12.581,12.5375,12.5636,155200.0
2009-10-01 13:30:00,14.43,14.45,14.41,14.43,156500.0,12.5636,12.581,12.5462,12.5636,156500.0
2009-10-01 13:40:00,14.43,14.5,14.43,14.5,77800.0,12.5636,12.6245,12.5636,12.6245,77800.0
2009-10-01 13:50:00,14.5,14.5,14.44,14.46,78500.0,12.6245,12.6245,12.5723,12.5897,78500.0
2009-10-01 14:00:00,14.47,14.52,14.45,14.52,90600.0,12.5984,12.642,12.581,12.642,90600.0
2009-10-01 14:10:00,14.52,14.53,14.5,14.5,138500.0,12.642,12.6507,12.6245,12.6245,138500.0
2009-10-01 14:20:00,14.5,14.53,14.49,14.52,121700.0,12.6245,12.6507,12.6158,12.642,121700.0
2009-10-01 14:30:00,14.52,14.53,14.48,14.52,258200.0,12.642,12.6507,12.6071,12.642,258200.0
2009-10-01 14:40:00,14.51,14.51,14.47,14.5,163500.0,12.6332,12.6332,12.5984,12.6245,163500.0
2009-10-01 14:50:00,14.5,14.51,14.49,14.49,126300.0,12.6245,12.6332,12.6158,12.6158,126300.0
2009-10-01 15:00:00,14.48,14.49,14.46,14.47,235200.0,12.6071,12.6158,12.5897,12.5984,235200.0
2009-10-01 15:10:00,14.47,14.51,14.46,14.5,229200.0,12.5984,12.6332,12.5897,12.6245,229200.0
2009-10-01 15:20:00,14.5,14.5,14.44,14.44,183600.0,12.6245,12.6245,12.5723,12.5723,183600.0
2009-10-01 15:30:00,14.44,14.49,14.44,14.47,183300.0,12.5723,12.6158,12.5723,12.5984,183300.0
2009-10-01 15:40:00,14.48,14.5,14.45,14.48,940600.0,12.6071,12.6245,12.581,12.6071,940600.0
2009-10-01 15:50:00,14.48,14.49,14.4,14.4,909800.0,12.6071,12.6158,12.5375,12.5375,909800.0
2009-10-02 09:30:00,14.18,14.22,14.12,14.18,394200.0,12.3459,12.3808,12.2937,12.3459,394200.0
2009-10-02 09:40:00,14.19,14.31,14.12,14.27,832100.0,12.3546,12.4591,12.2937,12.4243,832100.0
2009-10-02 09:50:00,14.27,14.3,14.18,14.2,347600.0,12.4243,12.4504,12.3459,12.3633,347600.0
2009-10-02 10:00:00,14.2,14.24,14.14,14.17,335900.0,12.3633,12.3982,12.3111,12.3372,335900.0
2009-10-02 10:10:00,14.17,14.25,14.14,14.16,323500.0,12.3372,12.4069,12.3111,12.3285,323500.0
2009-10-02 10:20:00,14.17,14.31,14.17,14.29,181300.0,12.3372,12.4591,12.3372,12.4417,181300.0
2009-10-02 10:30:00,14.29,14.42,14.27,14.34,360400.0,12.4417,12.5549,12.4243,12.4852,360400.0
2009-10-02 10:40:00,14.34,14.35,14.22,14.22,330500.0,12.4852,12.4939,12.3808,12.3808,330500.0
2009-10-02 10:50:00,14.21,14.24,14.18,14.22,197900.0,12.372,12.3982,12.3459,12.3808,197900.0
2009-10-02 11:00:00,14.21,14.26,14.21,14.23,70300.0,12.372,12.4156,12.372,12.3895,70300.0
2009-10-02 11:10:00,14.21,14.24,14.19,14.21,110000.0,12.372,12.3982,12.3546,12.372,110000.0
2009-10-02 11:20:00,14.2,14.24,14.18,14.21,118800.0,12.3633,12.3982,12.3459,12.372,118800.0
2009-10-02 11:30:00,14.22,14.3,14.19,14.21,157200.0,12.3808,12.4504,12.3546,12.372,157200.0
2009-10-02 11:40:00,14.2,14.23,14.18,14.23,59100.0,12.3633,12.3895,12.3459,12.3895,59100.0
2009-10-02 11:50:00,14.23,14.24,14.18,14.21,52500.0,12.3895,12.3982,12.3459,12.372,52500.0
2009-10-02 12:00:00,14.21,14.29,14.21,14.26,182900.0,12.372,12.4417,12.372,12.4156,182900.0
2009-10-02 12:10:00,14.25,14.27,14.22,14.26,41900.0,12.4069,12.4243,12.3808,12.4156,41900.0
2009-10-02 12:20:00,14.26,14.28,14.24,14.28,86700.0,12.4156,12.433,12.3982,12.433,86700.0
2009-10-02 12:30:00,14.28,14.33,14.28,14.3,47800.0,12.433,12.4765,12.433,12.4504,47800.0
2009-10-02 12:40:00,14.3,14.34,14.21,14.27,91300.0,12.4504,12.4852,12.372,12.4243,91300.0
2009-10-02 12:50:00,14.28,14.31,14.25,14.31,43700.0,12.433,12.4591,12.4069,12.4591,43700.0
2009-10-02 13:00:00,14.31,14.35,14.31,14.34,15800.0,12.4591,12.4939,12.4591,12.4852,15800.0
2009-10-02 13:10:00,14.34,14.39,14.32,14.33,26800.0,12.4852,12.5288,12.4678,12.4765,26800.0
2009-10-02 13:20:00,14.34,14.36,14.33,14.35,20800.0,12.4852,12.5026,12.4765,12.4939,20800.0
2009-10-02 13:30:00,14.35,14.35,14.3,14.3,137100.0,12.4939,12.4939,12.4504,12.4504,137100.0
2009-10-02 13:40:00,14.3,14.34,14.29,14.34,66900.0,12.4504,12.4852,12.4417,12.4852,66900.0
2009-10-02 13:50:00,14.34,14.34,14.31,14.32,48500.0,12.4852,12.4852,12.4591,12.4678,48500.0
2009-10-02 14:00:00,14.31,14.32,14.27,14.31,96600.0,12.4591,12.4678,12.4243,12.4591,96600.0
2009-10-02 14:10:00,14.31,14.33,14.3,14.33,29000.0,12.4591,12.4765,12.4504,12.4765,29000.0
2009-10-02 14:20:00,14.34,14.34,14.31,14.34,32900.0,12.4852,12.4852,12.4591,12.4852,32900.0
2009-10-02 14:30:00,14.34,14.37,14.34,14.36,89500.0,12.4852,12.5114,12.4852,12.5026,89500.0
2009-10-02 14:40:00,14.35,14.35,14.34,14.35,12700.0,12.4939,12.4939,12.4852,12.4939,12700.0
2009-10-02 14:50:00,14.35,14.37,14.32,14.32,135800.0,12.4939,12.5114,12.4678,12.4678,135800.0
2009-10-02 15:00:00,14.33,14.33,14.27,14.28,72400.0,12.4765,12.4765,12.4243,12.433,72400.0
2009-10-02 15:10:00,14.28,14.29,14.23,14.24,169100.0,12.433,12.4417,12.3895,12.3982,169100.0
2009-10-02 15:20:00,14.24,14.25,14.23,14.23,38800.0,12.3982,12.4069,12.3895,12.3895,38800.0
2009-10-02 15:30:00,14.22,14.28,14.22,14.25,232200.0,12.3808,12.433,12.3808,12.4069,232200.0
2009-10-02 15:40:00,14.25,14.26,14.23,14.24,76100.0,12.4069,12.4156,12.3895,12.3982,76100.0
2009-10-02 15:50:00,14.24,14.24,14.18,14.22,342500.0,12.3982,12.3982,12.3459,12.3808,342500.0
2009-10-05 09:30:00,14.36,14.4,14.28,14.4,261700.0,12.5026,12.5375,12.433,12.5375,261700.0
2009-10-05 09:40:00,14.41,14.54,14.39,14.51,308900.0,12.5462,12.6594,12.5288,12.6332,308900.0
2009-10-05 09:50:00,14.51,14.6,14.5,14.5,302900.0,12.6332,12.7116,12.6245,12.6245,302900.0
2009-10-05 10:00:00,14.51,14.6,14.36,14.43,838700.0,12.6332,12.7116,12.5026,12.5636,838700.0
2009-10-05 10:10:00,14.44,14.51,14.39,14.5,291600.0,12.5723,12.6332,12.5288,12.6245,291600.0
2009-10-05 10:20:00,14.5,14.52,14.43,14.48,128400.0,12.6245,12.642,12.5636,12.6071,128400.0
2009-10-05 10:30:00,14.48,14.52,14.43,14.51,142000.0,12.6071,12.642,12.5636,12.6332,142000.0
2009-10-05 10:40:00,14.51,14.52,14.44,14.45,263300.0,12.6332,12.642,12.5723,12.581,263300.0
2009-10-05 10:50:00,14.44,14.54,14.42,14.54,383500.0,12.5723,12.6594,12.5549,12.6594,383500.0
2009-10-05 11:00:00,14.54,14.55,14.47,14.47,89200.0,12.6594,12.6681,12.5984,12.5984,89200.0
2009-10-05 11:10:00,14.47,14.48,14.42,14.43,42800.0,12.5984,12.6071,12.5549,12.5636,42800.0
2009-10-05 11:20:00,14.43,14.44,14.39,14.4,107800.0,12.5636,12.5723,12.5288,12.5375,107800.0
2009-10-05 11:30:00,14.4,14.44,14.31,14.31,132200.0,12.5375,12.5723,12.4591,12.4591,132200.0
2009-10-05 11:40:00,14.32,14.36,14.31,14.35,16600.0,12.4678,12.5026,12.4591,12.4939,16600.0
2009-10-05 11:50:00,14.36,14.42,14.36,14.38,106500.0,12.5026,12.5549,12.5026,12.5201,106500.0
2009-10-05 12:00:00,14.39,14.41,14.38,14.38,50600.0,12.5288,12.5462,12.5201,12.5201,50600.0
2009-10-05 12:10:00,14.37,14.39,14.36,14.39,42800.0,12.5114,12.5288,12.5026,12.5288,42800.0
2009-10-05 12:20:00,14.38,14.43,14.38,14.39,31600.0,12.5201,12.5636,12.5201,12.5288,31600.0
2009-10-05 12:30:00,14.4,14.42,14.39,14.41,23200.0,12.5375,12.5549,12.5288,12.5462,23200.0
2009-10-05 12:40:00,14.41,14.46,14.41,14.43,80500.0,12.5462,12.5897,12.5462,12.5636,80500.0
2009-10-05 12:50:00,14.43,14.43,14.4,14.41,35200.0,12.5636,12.5636,12.5375,12.5462,35200.0
2009-10-05 13:00:00,14.41,14.42,14.4,14.42,25700.0,12.5462,12.5549,12.5375,12.5549,25700.0
2009-10-05 13:10:00,14.42,14.42,14.4,14.4,24800.0,12.5549,12.5549,12.5375,12.5375,24800.0
2009-10-05 13:20:00,14.41,14.42,14.4,14.41,24100.0,12.5462,12.5549,12.5375,12.5462,24100.0
2009-10-05 13:30:00,14.41,14.41,14.36,14.38,19300.0,12.5462,12.5462,12.5026,12.5201,19300.0
2009-10-05 13:40:00,14.38,14.4,14.38,14.38,58100.0,12.5201,12.5375,12.5201,12.5201,58100.0
2009-10-05 13:50:00,14.39,14.4,14.39,14.39,17900.0,12.5288,12.5375,12.5288,12.5288,17900.0
2009-10-05 14:00:00,14.4,14.4,14.36,14.36,27500.0,12.5375,12.5375,12.5026,12.5026,27500.0
2009-10-05 14:10:00,14.35,14.39,14.35,14.36,37600.0,12.4939,12.5288,12.4939,12.5026,37600.0
2009-10-05 14:20:00,14.35,14.39,14.34,14.38,91000.0,12.4939,12.5288,12.4852,12.5201,91000.0
2009-10-05 14:30:00,14.39,14.42,14.39,14.41,10300.0,12.5288,12.5549,12.5288,12.5462,10300.0
2009-10-05 14:40:00,14.42,14.48,14.41,14.47,52600.0,12.5549,12.6071,12.5462,12.5984,52600.0
2009-10-05 14:50:00,14.48,14.53,14.48,14.49,78600.0,12.6071,12.6507,12.6071,12.6158,78600.0
2009-10-05 15:00:00,14.49,14.51,14.47,14.51,73500.0,12.6158,12.6332,12.5984,12.6332,73500.0
2009-10-05 15:10:00,14.51,14.52,14.47,14.49,74500.0,12.6332,12.642,12.5984,12.6158,74500.0
2009-10-05 15:20:00,14.49,14.5,14.48,14.49,32300.0,12.6158,12.6245,12.6071,12.6158,32300.0
2009-10-05 15:30:00,14.5,14.52,14.48,14.5,164100.0,12.6245,12.642,12.6071,12.6245,164100.0
2009-10-05 15:40:00,14.51,14.51,14.48,14.51,107200.0,12.6332,12.6332,12.6071,12.6332,107200.0
2009-10-05 15:50:00,14.51,14.51,14.47,14.49,214700.0,12.6332,12.6332,12.5984,12.6158,214700.0
2009-10-06 09:30:00,14.61,14.79,14.61,14.77,299000.0,12.7203,12.877,12.7203,12.8596,299000.0
2009-10-06 09:40:00,14.78,14.86,14.78,14.81,286700.0,12.8683,12.938,12.8683,12.8944,286700.0
2009-10-06 09:50:00,14.81,14.92,14.78,14.86,129400.0,12.8944,12.9902,12.8683,12.938,129400.0
2009-10-06 10:00:00,14.86,14.94,14.86,14.9,208200.0,12.938,13.0076,12.938,12.9728,208200.0
2009-10-06 10:10:00,14.9,14.92,14.88,14.89,67400.0,12.9728,12.9902,12.9554,12.9641,67400.0
2009-10-06 10:20:00,14.89,14.91,14.83,14.83,121600.0,12.9641,12.9815,12.9119,12.9119,121600.0
2009-10-06 10:30:00,14.83,14.86,14.81,14.85,166500.0,12.9119,12.938,12.8944,12.9293,166500.0
2009-10-06 10:40:00,14.85,14.95,14.85,14.92,252700.0,12.9293,13.0163,12.9293,12.9902,252700.0
2009-10-06 10:50:00,14.91,14.91,14.87,14.88,39500.0,12.9815,12.9815,12.9467,12.9554,39500.0
2009-10-06 11:00:00,14.88,14.92,14.85,14.91,96900.0,12.9554,12.9902,12.9293,12.9815,96900.0
2009-10-06 11:10:00,14.92,14.94,14.89,14.89,234900.0,12.9902,13.0076,12.9641,12.9641,234900.0
2009-10-06 11:20:00,14.89,14.91,14.88,14.89,179100.0,12.9641,12.9815,12.9554,12.9641,179100.0
2009-10-06 11:30:00,14.89,14.9,14.87,14.87,64100.0,12.9641,12.9728,12.9467,12.9467,64100.0
2009-10-06 11:40:00,14.86,14.89,14.85,14.85,48300.0,12.938,12.9641,12.9293,12.9293,48300.0
2009-10-06 11:50:00,14.85,14.87,14.81,14.83,65600.0,12.9293,12.9467,12.8944,12.9119,65600.0
2009-10-06 12:00:00,14.83,14.83,14.81,14.82,155100.0,12.9119,12.9119,12.8944,12.9031,155100.0
2009-10-06 12:10:00,14.82,14.82,14.78,14.79,92700.0,12.9031,12.9031,12.8683,12.877,92700.0
2009-10-06 12:20:00,14.8,14.8,14.76,14.76,152400.0,12.8857,12.8857,12.8509,12.8509,152400.0
2009-10-06 12:30:00,14.77,14.82,14.76,14.82,21700.0,12.8596,12.9031,12.8509,12.9031,21700.0
2009-10-06 12:40:00,14.82,14.82,14.71,14.71,430800.0,12.9031,12.9031,12.8074,12.8074,430800.0
2009-10-06 12:50:00,14.71,14.75,14.7,14.7,454200.0,12.8074,12.8422,12.7987,12.7987,454200.0
2009-10-06 13:00:00,14.7,14.71,14.62,14.66,509600.0,12.7987,12.8074,12.729,12.7638,509600.0
2009-10-06 13:10:00,14.68,14.74,14.66,14.74,90800.0,12.7813,12.8335,12.7638,12.8335,90800.0
2009-10-06 13:20:00,14.73,14.74,14.71,14.72,50300.0,12.8248,12.8335,12.8074,12.8161,50300.0
2009-10-06 13:30:00,14.73,14.75,14.7,14.73,60800.0,12.8248,12.8422,12.7987,12.8248,60800.0
2009-10-06 13:40:00,14.73,14.73,14.66,14.69,149800.0,12.8248,12.8248,12.7638,12.79,149800.0
2009-10-06 13:50:00,14.68,14.69,14.61,14.65,57400.0,12.7813,12.79,12.7203,12.7551,57400.0
2009-10-06 14:00:00,14.65,14.66,14.59,14.61,179500.0,12.7551,12.7638,12.7029,12.7203,179500.0
2009-10-06 14:10:00,14.61,14.66,14.61,14.61,139700.0,12.7203,12.7638,12.7203,12.7203,139700.0
2009-10-06 14:20:00,14.61,14.63,14.55,14.57,110300.0,12.7203,12.7377,12.6681,12.6855,110300.0
2009-10-06 14:30:00,14.56,14.59,14.54,14.59,198700.0,12.6768,12.7029,12.6594,12.7029,198700.0
2009-10-06 14:40:00,14.6,14.64,14.59,14.62,166400.0,12.7116,12.7464,12.7029,12.729,166400.0
2009-10-06 14:50:00,14.62,14.63,14.6,14.61,178800.0,12.729,12.7377,12.7116,12.7203,178800.0
2009-10-06 15:00:00,14.62,14.7,14.61,14.68,155600.0,12.729,12.7987,12.7203,12.7813,155600.0
2009-10-06 15:10:00,14.69,14.74,14.69,14.74,260400.0,12.79,12.8335,12.79,12.8335,260400.0
2009-10-06 15:20:00,14.73,14.8,14.72,14.77,847800.0,12.8248,12.8857,12.8161,12.8596,847800.0
2009-10-06 15:30:00,14.77,14.8,14.75,14.77,395500.0,12.8596,12.8857,12.8422,12.8596,395500.0
2009-10-06 15:40:00,14.76,14.76,14.69,14.71,300700.0,12.8509,12.8509,12.79,12.8074,300700.0
2009-10-06 15:50:00,14.71,14.74,14.69,14.72,348200.0,12.8074,12.8335,12.79,12.8161,348200.0
2009-10-07 09:30:00,14.69,14.73,14.6,14.65,197500.0,12.79,12.8248,12.7116,12.7551,197500.0
2009-10-07 09:40:00,14.65,14.66,14.48,14.48,136200.0,12.7551,12.7638,12.6071,12.6071,136200.0
2009-10-07 09:50:00,14.48,14.6,14.48,14.58,198300.0,12.6071,12.7116,12.6071,12.6942,198300.0
2009-10-07 10:00:00,14.59,14.59,14.54,14.58,127800.0,12.7029,12.7029,12.6594,12.6942,127800.0
2009-10-07 10:10:00,14.58,14.67,14.58,14.66,89600.0,12.6942,12.7725,12.6942,12.7638,89600.0
2009-10-07 10:20:00,14.67,14.67,14.59,14.59,78000.0,12.7725,12.7725,12.7029,12.7029,78000.0
2009-10-07 10:30:00,14.59,14.59,14.48,14.53,218800.0,12.7029,12.7029,12.6071,12.6507,218800.0
2009-10-07 10:40:00,14.52,14.54,14.48,14.49,160500.0,12.642,12.6594,12.6071,12.6158,160500.0
2009-10-07 10:50:00,14.48,14.54,14.48,14.53,44400.0,12.6071,12.6594,12.6071,12.6507,44400.0
2009-10-07 11:00:00,14.53,14.61,14.53,14.57,52600.0,12.6507,12.7203,12.6507,12.6855,52600.0
2009-10-07 11:10:00,14.57,14.57,14.52,14.52,66000.0,12.6855,12.6855,12.642,12.642,66000.0
2009-10-07 11:20:00,14.52,14.54,14.51,14.52,42500.0,12.642,12.6594,12.6332,12.642,42500.0
2009-10-07 11:30:00,14.52,14.52,14.47,14.48,124400.0,12.642,12.642,12.5984,12.6071,124400.0
2009-10-07 11:40:00,14.48,14.5,14.45,14.49,203500.0,12.6071,12.6245,12.581,12.6158,203500.0
2009-10-07 11:50:00,14.49,14.51,14.45,14.45,49800.0,12.6158,12.6332,12.581,12.581,49800.0
2009-10-07 12:00:00,14.44,14.5,14.44,14.49,36200.0,12.5723,12.6245,12.5723,12.6158,36200.0
2009-10-07 12:10:00,14.49,14.5,14.47,14.5,30500.0,12.6158,12.6245,12.5984,12.6245,30500.0
2009-10-07 12:20:00,14.5,14.52,14.48,14.51,49600.0,12.6245,12.642,12.6071,12.6332,49600.0
2009-10-07 12:30:00,14.51,14.51,14.46,14.47,62400.0,12.6332,12.6332,12.5897,12.5984,62400.0
2009-10-07 12:40:00,14.47,14.49,14.46,14.49,72300.0,12.5984,12.6158,12.5897,12.6158,72300.0
2009-10-07 12:50:00,14.5,14.53,14.5,14.53,42600.0,12.6245,12.6507,12.6245,12.6507,42600.0
2009-10-07 13:00:00,14.52,14.52,14.47,14.48,51200.0,12.642,12.642,12.5984,12.6071,51200.0
2009-10-07 13:10:00,14.48,14.5,14.48,14.5,22000.0,12.6071,12.6245,12.6071,12.6245,22000.0
2009-10-07 13:20:00,14.5,14.5,14.47,14.48,16900.0,12.6245,12.6245,12.5984,12.6071,16900.0
2009-10-07 13:30:00,14.49,14.52,14.48,14.52,26400.0,12.6158,12.642,12.6071,12.642,26400.0
2009-10-07 13:40:00,14.51,14.52,14.48,14.48,34400.0,12.6332,12.642,12.6071,12.6071,34400.0
2009-10-07 13:50:00,14.47,14.49,14.46,14.48,27800.0,12.5984,12.6158,12.5897,12.6071,27800.0
2009-10-07 14:00:00,14.49,14.49,14.45,14.47,23900.0,12.6158,12.6158,12.581,12.5984,23900.0
2009-10-07 14:10:00,14.46,14.47,14.43,14.45,49500.0,12.5897,12.5984,12.5636,12.581,49500.0
2009-10-07 14:20:00,14.45,14.46,14.41,14.45,100800.0,12.581,12.5897,12.5462,12.581,100800.0
2009-10-07 14:30:00,14.45,14.45,14.41,14.43,85300.0,12.581,12.581,12.5462,12.5636,85300.0
2009-10-07 14:40:00,14.43,14.47,14.43,14.45,69600.0,12.5636,12.5984,12.5636,12.581,69600.0
2009-10-07 14:50:00,14.47,14.48,14.46,14.46,19200.0,12.5984,12.6071,12.5897,12.5897,19200.0
2009-10-07 15:00:00,14.45,14.47,14.43,14.47,38100.0,12.581,12.5984,12.5636,12.5984,38100.0
2009-10-07 15:10:00,14.47,14.48,14.45,14.47,78200.0,12.5984,12.6071,12.581,12.5984,78200.0
2009-10-07 15:20:00,14.47,14.48,14.44,14.47,96200.0,12.5984,12.6071,12.5723,12.5984,96200.0
2009-10-07 15:30:00,14.47,14.5,14.46,14.5,56800.0,12.5984,12.6245,12.5897,12.6245,56800.0
2009-10-07 15:40:00,14.5,14.53,14.48,14.52,307700.0,12.6245,12.6507,12.6071,12.642,307700.0
2009-10-07 15:50:00,14.52,14.53,14.51,14.53,363000.0,12.642,12.6507,12.6332,12.6507,363000.0
2009-10-08 09:30:00,14.64,14.85,14.64,14.83,519500.0,12.7464,12.9293,12.7464,12.9119,519500.0
2009-10-08 09:40:00,14.83,14.91,14.82,14.84,432100.0,12.9119,12.9815,12.9031,12.9206,432100.0
2009-10-08 09:50:00,14.84,14.84,14.73,14.76,177300.0,12.9206,12.9206,12.8248,12.8509,177300.0
2009-10-08 10:00:00,14.76,14.77,14.66,14.72,207800.0,12.8509,12.8596,12.7638,12.8161,207800.0
2009-10-08 10:10:00,14.72,14.81,14.71,14.8,116200.0,12.8161,12.8944,12.8074,12.8857,116200.0
2009-10-08 10:20:00,14.79,14.89,14.78,14.88,207600.0,12.877,12.9641,12.8683,12.9554,207600.0
2009-10-08 10:30:00,14.87,14.91,14.85,14.91,91700.0,12.9467,12.9815,12.9293,12.9815,91700.0
2009-10-08 10:40:00,14.91,14.91,14.87,14.88,53000.0,12.9815,12.9815,12.9467,12.9554,53000.0
2009-10-08 10:50:00,14.87,14.91,14.87,14.88,46900.0,12.9467,12.9815,12.9467,12.9554,46900.0
2009-10-08 11:00:00,14.88,14.89,14.84,14.88,145500.0,12.9554,12.9641,12.9206,12.9554,145500.0
2009-10-08 11:10:00,14.89,15.04,14.89,15.04,618300.0,12.9641,13.0947,12.9641,13.0947,618300.0
2009-10-08 11:20:00,15.05,15.21,15.02,15.19,1546500.0,13.1034,13.2427,13.0773,13.2253,1546500.0
2009-10-08 11:30:00,15.19,15.27,15.19,15.25,446000.0,13.2253,13.2949,13.2253,13.2775,446000.0
2009-10-08 11:40:00,15.24,15.27,15.18,15.18,323900.0,13.2688,13.2949,13.2166,13.2166,323900.0
2009-10-08 11:50:00,15.19,15.22,15.18,15.22,112200.0,13.2253,13.2514,13.2166,13.2514,112200.0
2009-10-08 12:00:00,15.22,15.22,15.14,15.15,85400.0,13.2514,13.2514,13.1818,13.1905,85400.0
2009-10-08 12:10:00,15.14,15.2,15.13,15.18,131100.0,13.1818,13.234,13.1731,13.2166,131100.0
2009-10-08 12:20:00,15.19,15.24,15.19,15.24,150800.0,13.2253,13.2688,13.2253,13.2688,150800.0
2009-10-08 12:30:00,15.24,15.26,15.21,15.21,208800.0,13.2688,13.2862,13.2427,13.2427,208800.0
2009-10-08 12:40:00,15.21,15.22,15.2,15.21,48900.0,13.2427,13.2514,13.234,13.2427,48900.0
2009-10-08 12:50:00,15.2,15.23,15.2,15.22,56600.0,13.234,13.2601,13.234,13.2514,56600.0
2009-10-08 13:00:00,15.23,15.23,15.17,15.17,86700.0,13.2601,13.2601,13.2079,13.2079,86700.0
2009-10-08 13:10:00,15.17,15.17,15.1,15.15,487300.0,13.2079,13.2079,13.1469,13.1905,487300.0
2009-10-08 13:20:00,15.15,15.15,15.11,15.11,114600.0,13.1905,13.1905,13.1556,13.1556,114600.0
2009-10-08 13:30:00,15.11,15.12,15.0,15.0,242100.0,13.1556,13.1643,13.0599,13.0599,242100.0
2009-10-08 13:40:00,15.01,15.07,15.01,15.04,133000.0,13.0686,13.1208,13.0686,13.0947,133000.0
2009-10-08 13:50:00,15.04,15.1,15.04,15.09,91600.0,13.0947,13.1469,13.0947,13.1382,91600.0
2009-10-08 14:00:00,15.09,15.1,15.06,15.09,722200.0,13.1382,13.1469,13.1121,13.1382,722200.0
2009-10-08 14:10:00,15.09,15.1,15.04,15.05,48900.0,13.1382,13.1469,13.0947,13.1034,48900.0
2009-10-08 14:20:00,15.05,15.08,15.01,15.05,115500.0,13.1034,13.1295,13.0686,13.1034,115500.0
2009-10-08 14:30:00,15.05,15.11,15.05,15.11,260300.0,13.1034,13.1556,13.1034,13.1556,260300.0
2009-10-08 14:40:00,15.11,15.14,15.09,15.13,130100.0,13.1556,13.1818,13.1382,13.1731,130100.0
2009-10-08 14:50:00,15.13,15.13,15.12,15.13,30900.0,13.1731,13.1731,13.1643,13.1731,30900.0
2009-10-08 15:00:00,15.13,15.17,15.12,15.17,65500.0,13.1731,13.2079,13.1643,13.2079,65500.0
2009-10-08 15:10:00,15.17,15.18,15.12,15.15,145400.0,13.2079,13.2166,13.1643,13.1905,145400.0
2009-10-08 15:20:00,15.15,15.19,15.15,15.15,198600.0,13.1905,13.2253,13.1905,13.1905,198600.0
2009-10-08 15:30:00,15.14,15.15,15.06,15.08,419100.0,13.1818,13.1905,13.1121,13.1295,419100.0
2009-10-08 15:40:00,15.09,15.1,15.08,15.09,127500.0,13.1382,13.1469,13.1295,13.1382,127500.0
2009-10-08 15:50:00,15.09,15.1,15.05,15.05,544000.0,13.1382,13.1469,13.1034,13.1034,544000.0
2009-10-09 09:30:00,14.97,15.1,14.92,15.01,276000.0,13.0337,13.1469,12.9902,13.0686,276000.0
2009-10-09 09:40:00,15.0,15.2,15.0,15.18,456700.0,13.0599,13.234,13.0599,13.2166,456700.0
2009-10-09 09:50:00,15.17,15.27,15.16,15.27,315100.0,13.2079,13.2949,13.1992,13.2949,315100.0
2009-10-09 10:00:00,15.27,15.28,15.2,15.22,309600.0,13.2949,13.3037,13.234,13.2514,309600.0
2009-10-09 10:10:00,15.2,15.23,15.14,15.15,85900.0,13.234,13.2601,13.1818,13.1905,85900.0
2009-10-09 10:20:00,15.14,15.17,15.1,15.17,229000.0,13.1818,13.2079,13.1469,13.2079,229000.0
2009-10-09 10:30:00,15.17,15.21,15.13,15.13,102000.0,13.2079,13.2427,13.1731,13.1731,102000.0
2009-10-09 10:40:00,15.13,15.14,15.09,15.11,64600.0,13.1731,13.1818,13.1382,13.1556,64600.0
2009-10-09 10:50:00,15.1,15.15,15.1,15.13,70300.0,13.1469,13.1905,13.1469,13.1731,70300.0
2009-10-09 11:00:00,15.12,15.13,15.1,15.11,181500.0,13.1643,13.1731,13.1469,13.1556,181500.0
2009-10-09 11:10:00,15.11,15.12,15.06,15.09,137100.0,13.1556,13.1643,13.1121,13.1382,137100.0
2009-10-09 11:20:00,15.09,15.17,15.09,15.13,528400.0,13.1382,13.2079,13.1382,13.1731,528400.0
2009-10-09 11:30:00,15.13,15.14,15.07,15.08,176600.0,13.1731,13.1818,13.1208,13.1295,176600.0
2009-10-09 11:40:00,15.07,15.08,15.0,15.02,148900.0,13.1208,13.1295,13.0599,13.0773,148900.0
2009-10-09 11:50:00,15.01,15.03,15.0,15.01,109800.0,13.0686,13.086,13.0599,13.0686,109800.0
2009-10-09 12:00:00,15.0,15.01,14.95,14.96,133900.0,13.0599,13.0686,13.0163,13.025,133900.0
2009-10-09 12:10:00,14.95,14.96,14.93,14.95,312200.0,13.0163,13.025,12.9989,13.0163,312200.0
2009-10-09 12:20:00,14.94,14.97,14.94,14.97,39100.0,13.0076,13.0337,13.0076,13.0337,39100.0
2009-10-09 12:30:00,14.96,14.97,14.95,14.96,37100.0,13.025,13.0337,13.0163,13.025,37100.0
2009-10-09 12:40:00,14.95,14.97,14.94,14.97,45000.0,13.0163,13.0337,13.0076,13.0337,45000.0
2009-10-09 12:50:00,14.97,15.0,14.97,15.0,21300.0,13.0337,13.0599,13.0337,13.0599,21300.0
2009-10-09 13:00:00,15.0,15.03,14.99,15.0,60100.0,13.0599,13.086,13.0512,13.0599,60100.0
2009-10-09 13:10:00,14.99,15.02,14.99,15.02,37400.0,13.0512,13.0773,13.0512,13.0773,37400.0
2009-10-09 13:20:00,15.02,15.05,15.02,15.05,149800.0,13.0773,13.1034,13.0773,13.1034,149800.0
2009-10-09 13:30:00,15.05,15.06,15.04,15.04,28200.0,13.1034,13.1121,13.0947,13.0947,28200.0
2009-10-09 13:40:00,15.04,15.05,15.02,15.03,57900.0,13.0947,13.1034,13.0773,13.086,57900.0
2009-10-09 13:50:00,15.02,15.04,15.02,15.04,83700.0,13.0773,13.0947,13.0773,13.0947,83700.0
2009-10-09 14:00:00,15.03,15.03,14.99,15.0,134800.0,13.086,13.086,13.0512,13.0599,134800.0
2009-10-09 14:10:00,14.99,15.03,14.99,15.03,169600.0,13.0512,13.086,13.0512,13.086,169600.0
2009-10-09 14:20:00,15.02,15.03,15.01,15.02,54600.0,13.0773,13.086,13.0686,13.0773,54600.0
2009-10-09 14:30:00,15.02,15.04,15.02,15.03,33700.0,13.0773,13.0947,13.0773,13.086,33700.0
2009-10-09 14:40:00,15.03,15.06,15.02,15.06,50300.0,13.086,13.1121,13.0773,13.1121,50300.0
2009-10-09 14:50:00,15.06,15.08,15.05,15.08,26000.0,13.1121,13.1295,13.1034,13.1295,26000.0
2009-10-09 15:00:00,15.08,15.12,15.07,15.12,65700.0,13.1295,13.1643,13.1208,13.1643,65700.0
2009-10-09 15:10:00,15.12,15.13,15.09,15.12,77200.0,13.1643,13.1731,13.1382,13.1643,77200.0
2009-10-09 15:20:00,15.12,15.13,15.11,15.12,51600.0,13.1643,13.1731,13.1556,13.1643,51600.0
2009-10-09 15:30:00,15.12,15.13,15.1,15.12,101100.0,13.1643,13.1731,13.1469,13.1643,101100.0
2009-10-09 15:40:00,15.12,15.13,15.1,15.11,91700.0,13.1643,13.1731,13.1469,13.1556,91700.0
2009-10-09 15:50:00,15.11,15.15,15.11,15.14,264800.0,13.1556,13.1905,13.1556,13.1818,264800.0
2009-10-12 09:30:00,15.29,15.3,15.14,15.23,202700.0,13.3124,13.3211,13.1818,13.2601,202700.0
2009-10-12 09:40:00,15.23,15.25,15.19,15.2,110400.0,13.2601,13.2775,13.2253,13.234,110400.0
2009-10-12 09:50:00,15.2,15.25,15.19,15.25,84400.0,13.234,13.2775,13.2253,13.2775,84400.0
2009-10-12 10:00:00,15.25,15.27,15.25,15.26,50600.0,13.2775,13.2949,13.2775,13.2862,50600.0
2009-10-12 10:10:00,15.25,15.28,15.21,15.22,96000.0,13.2775,13.3037,13.2427,13.2514,96000.0
2009-10-12 10:20:00,15.23,15.23,15.19,15.2,136800.0,13.2601,13.2601,13.2253,13.234,136800.0
2009-10-12 10:30:00,15.2,15.23,15.2,15.22,112000.0,13.234,13.2601,13.234,13.2514,112000.0
2009-10-12 10:40:00,15.22,15.24,15.21,15.21,64400.0,13.2514,13.2688,13.2427,13.2427,64400.0
2009-10-12 10:50:00,15.22,15.24,15.2,15.24,60800.0,13.2514,13.2688,13.234,13.2688,60800.0
2009-10-12 11:00:00,15.23,15.24,15.21,15.23,50600.0,13.2601,13.2688,13.2427,13.2601,50600.0
2009-10-12 11:10:00,15.23,15.24,15.23,15.23,33600.0,13.2601,13.2688,13.2601,13.2601,33600.0
2009-10-12 11:20:00,15.23,15.24,15.21,15.21,40600.0,13.2601,13.2688,13.2427,13.2427,40600.0
2009-10-12 11:30:00,15.21,15.22,15.19,15.21,73000.0,13.2427,13.2514,13.2253,13.2427,73000.0
2009-10-12 11:40:00,15.21,15.21,15.18,15.18,27600.0,13.2427,13.2427,13.2166,13.2166,27600.0
2009-10-12 11:50:00,15.18,15.19,15.16,15.17,68000.0,13.2166,13.2253,13.1992,13.2079,68000.0
2009-10-12 12:00:00,15.17,15.18,15.17,15.17,25500.0,13.2079,13.2166,13.2079,13.2079,25500.0
2009-10-12 12:10:00,15.17,15.2,15.17,15.2,23500.0,13.2079,13.234,13.2079,13.234,23500.0
2009-10-12 12:20:00,15.2,15.2,15.16,15.17,59800.0,13.234,13.234,13.1992,13.2079,59800.0
2009-10-12 12:30:00,15.17,15.18,15.16,15.17,34500.0,13.2079,13.2166,13.1992,13.2079,34500.0
2009-10-12 12:40:00,15.17,15.17,15.16,15.16,24600.0,13.2079,13.2079,13.1992,13.1992,24600.0
2009-10-12 12:50:00,15.17,15.19,15.16,15.18,36300.0,13.2079,13.2253,13.1992,13.2166,36300.0
2009-10-12 13:00:00,15.18,15.21,15.18,15.2,64000.0,13.2166,13.2427,13.2166,13.234,64000.0
2009-10-12 13:10:00,15.19,15.2,15.18,15.18,52300.0,13.2253,13.234,13.2166,13.2166,52300.0
2009-10-12 13:20:00,15.18,15.19,15.18,15.18,31000.0,13.2166,13.2253,13.2166,13.2166,31000.0
2009-10-12 13:30:00,15.18,15.19,15.16,15.16,52800.0,13.2166,13.2253,13.1992,13.1992,52800.0
2009-10-12 13:40:00,15.16,15.19,15.16,15.17,43800.0,13.1992,13.2253,13.1992,13.2079,43800.0
2009-10-12 13:50:00,15.17,15.18,15.16,15.17,36800.0,13.2079,13.2166,13.1992,13.2079,36800.0
2009-10-12 14:00:00,15.17,15.17,15.15,15.15,69100.0,13.2079,13.2079,13.1905,13.1905,69100.0
2009-10-12 14:10:00,15.15,15.15,15.08,15.1,123500.0,13.1905,13.1905,13.1295,13.1469,123500.0
2009-10-12 14:20:00,15.09,15.1,15.05,15.08,113200.0,13.1382,13.1469,13.1034,13.1295,113200.0
2009-10-12 14:30:00,15.08,15.09,15.01,15.03,114000.0,13.1295,13.1382,13.0686,13.086,114000.0
2009-10-12 14:40:00,15.03,15.05,15.02,15.04,173900.0,13.086,13.1034,13.0773,13.0947,173900.0
2009-10-12 14:50:00,15.04,15.07,15.01,15.07,84100.0,13.0947,13.1208,13.0686,13.1208,84100.0
2009-10-12 15:00:00,15.08,15.1,15.07,15.09,76600.0,13.1295,13.1469,13.1208,13.1382,76600.0
2009-10-12 15:10:00,15.08,15.1,15.08,15.08,35700.0,13.1295,13.1469,13.1295,13.1295,35700.0
2009-10-12 15:20:00,15.08,15.11,15.08,15.1,49900.0,13.1295,13.1556,13.1295,13.1469,49900.0
2009-10-12 15:30:00,15.09,15.12,15.06,15.06,86000.0,13.1382,13.1643,13.1121,13.1121,86000.0
2009-10-12 15:40:00,15.06,15.07,15.05,15.07,121700.0,13.1121,13.1208,13.1034,13.1208,121700.0
2009-10-12 15:50:00,15.07,15.08,15.07,15.07,173300.0,13.1208,13.1295,13.1208,13.1208,173300.0
2009-10-13 09:30:00,15.04,15.14,15.04,15.13,44100.0,13.0947,13.1818,13.0947,13.1731,44100.0
2009-10-13 09:40:00,15.13,15.14,15.04,15.13,360800.0,13.1731,13.1818,13.0947,13.1731,360800.0
2009-10-13 09:50:00,15.13,15.14,15.1,15.1,341300.0,13.1731,13.1818,13.1469,13.1469,341300.0
2009-10-13 10:00:00,15.1,15.1,15.02,15.07,255000.0,13.1469,13.1469,13.0773,13.1208,255000.0
2009-10-13 10:10:00,15.07,15.22,15.07,15.21,484800.0,13.1208,13.2514,13.1208,13.2427,484800.0
2009-10-13 10:20:00,15.21,15.23,15.15,15.19,299700.0,13.2427,13.2601,13.1905,13.2253,299700.0
2009-10-13 10:30:00,15.2,15.27,15.2,15.27,523400.0,13.234,13.2949,13.234,13.2949,523400.0
2009-10-13 10:40:00,15.26,15.36,15.25,15.34,606700.0,13.2862,13.3733,13.2775,13.3559,606700.0
2009-10-13 10:50:00,15.35,15.4,15.34,15.39,318400.0,13.3646,13.4081,13.3559,13.3994,318400.0
2009-10-13 11:00:00,15.38,15.4,15.28,15.31,370500.0,13.3907,13.4081,13.3037,13.3298,370500.0
2009-10-13 11:10:00,15.31,15.32,15.27,15.28,189100.0,13.3298,13.3385,13.2949,13.3037,189100.0
2009-10-13 11:20:00,15.28,15.38,15.27,15.35,398300.0,13.3037,13.3907,13.2949,13.3646,398300.0
2009-10-13 11:30:00,15.35,15.4,15.35,15.39,198000.0,13.3646,13.4081,13.3646,13.3994,198000.0
2009-10-13 11:40:00,15.39,15.49,15.39,15.49,247200.0,13.3994,13.4865,13.3994,13.4865,247200.0
2009-10-13 11:50:00,15.49,15.54,15.48,15.5,620700.0,13.4865,13.53,13.4778,13.4952,620700.0
2009-10-13 12:00:00,15.51,15.51,15.47,15.48,112400.0,13.5039,13.5039,13.4691,13.4778,112400.0
2009-10-13 12:10:00,15.48,15.52,15.47,15.48,102500.0,13.4778,13.5126,13.4691,13.4778,102500.0
2009-10-13 12:20:00,15.47,15.47,15.41,15.43,49100.0,13.4691,13.4691,13.4168,13.4342,49100.0
2009-10-13 12:30:00,15.43,15.45,15.42,15.45,40700.0,13.4342,13.4517,13.4255,13.4517,40700.0
2009-10-13 12:40:00,15.44,15.44,15.42,15.42,27000.0,13.443,13.443,13.4255,13.4255,27000.0
2009-10-13 12:50:00,15.42,15.43,15.4,15.43,10000.0,13.4255,13.4342,13.4081,13.4342,10000.0
2009-10-13 13:00:00,15.42,15.43,15.41,15.43,21600.0,13.4255,13.4342,13.4168,13.4342,21600.0
2009-10-13 13:10:00,15.43,15.44,15.42,15.44,54000.0,13.4342,13.443,13.4255,13.443,54000.0
2009-10-13 13:20:00,15.44,15.45,15.42,15.43,65000.0,13.443,13.4517,13.4255,13.4342,65000.0
2009-10-13 13:30:00,15.42,15.43,15.4,15.4,16700.0,13.4255,13.4342,13.4081,13.4081,16700.0
2009-10-13 13:40:00,15.41,15.41,15.35,15.35,75600.0,13.4168,13.4168,13.3646,13.3646,75600.0
2009-10-13 13:50:00,15.35,15.4,15.34,15.39,64900.0,13.3646,13.4081,13.3559,13.3994,64900.0
2009-10-13 14:00:00,15.38,15.39,15.3,15.32,59100.0,13.3907,13.3994,13.3211,13.3385,59100.0
2009-10-13 14:10:00,15.31,15.37,15.31,15.36,70900.0,13.3298,13.382,13.3298,13.3733,70900.0
2009-10-13 14:20:00,15.36,15.4,15.35,15.39,47900.0,13.3733,13.4081,13.3646,13.3994,47900.0
2009-10-13 14:30:00,15.39,15.4,15.34,15.35,387800.0,13.3994,13.4081,13.3559,13.3646,387800.0
2009-10-13 14:40:00,15.35,15.38,15.34,15.38,315400.0,13.3646,13.3907,13.3559,13.3907,315400.0
2009-10-13 14:50:00,15.38,15.38,15.32,15.33,235000.0,13.3907,13.3907,13.3385,13.3472,235000.0
2009-10-13 15:00:00,15.34,15.37,15.32,15.32,416100.0,13.3559,13.382,13.3385,13.3385,416100.0
2009-10-13 15:10:00,15.33,15.38,15.32,15.38,133800.0,13.3472,13.3907,13.3385,13.3907,133800.0
2009-10-13 15:20:00,15.38,15.41,15.37,15.37,75200.0,13.3907,13.4168,13.382,13.382,75200.0
2009-10-13 15:30:00,15.37,15.39,15.33,15.34,133200.0,13.382,13.3994,13.3472,13.3559,133200.0
2009-10-13 15:40:00,15.34,15.37,15.34,15.36,116600.0,13.3559,13.382,13.3559,13.3733,116600.0
2009-10-13 15:50:00,15.36,15.38,15.35,15.38,396000.0,13.3733,13.3907,13.3646,13.3907,396000.0
2009-10-14 09:30:00,15.55,15.65,15.53,15.59,246300.0,13.5387,13.6258,13.5213,13.5736,246300.0
2009-10-14 09:40:00,15.6,15.6,15.49,15.49,232100.0,13.5823,13.5823,13.4865,13.4865,232100.0
2009-10-14 09:50:00,15.48,15.6,15.47,15.59,122300.0,13.4778,13.5823,13.4691,13.5736,122300.0
2009-10-14 10:00:00,15.59,15.59,15.46,15.46,506200.0,13.5736,13.5736,13.4604,13.4604,506200.0
2009-10-14 10:10:00,15.46,15.53,15.46,15.51,153000.0,13.4604,13.5213,13.4604,13.5039,153000.0
2009-10-14 10:20:00,15.52,15.52,15.44,15.47,233500.0,13.5126,13.5126,13.443,13.4691,233500.0
2009-10-14 10:30:00,15.48,15.52,15.48,15.51,67400.0,13.4778,13.5126,13.4778,13.5039,67400.0
2009-10-14 10:40:00,15.51,15.52,15.51,15.52,18400.0,13.5039,13.5126,13.5039,13.5126,18400.0
2009-10-14 10:50:00,15.53,15.55,15.51,15.54,45100.0,13.5213,13.5387,13.5039,13.53,45100.0
2009-10-14 11:00:00,15.54,15.56,15.53,15.56,46900.0,13.53,13.5474,13.5213,13.5474,46900.0
2009-10-14 11:10:00,15.56,15.58,15.55,15.56,46400.0,13.5474,13.5648,13.5387,13.5474,46400.0
2009-10-14 11:20:00,15.57,15.6,15.56,15.58,79900.0,13.5561,13.5823,13.5474,13.5648,79900.0
2009-10-14 11:30:00,15.57,15.58,15.57,15.57,18000.0,13.5561,13.5648,13.5561,13.5561,18000.0
2009-10-14 11:40:00,15.57,15.59,15.55,15.59,23500.0,13.5561,13.5736,13.5387,13.5736,23500.0
2009-10-14 11:50:00,15.59,15.59,15.55,15.55,10300.0,13.5736,13.5736,13.5387,13.5387,10300.0
2009-10-14 12:00:00,15.55,15.57,15.54,15.56,34500.0,13.5387,13.5561,13.53,13.5474,34500.0
2009-10-14 12:10:00,15.56,15.56,15.56,15.56,18200.0,13.5474,13.5474,13.5474,13.5474,18200.0
2009-10-14 12:20:00,15.56,15.58,15.55,15.57,76200.0,13.5474,13.5648,13.5387,13.5561,76200.0
2009-10-14 12:30:00,15.57,15.58,15.56,15.58,63300.0,13.5561,13.5648,13.5474,13.5648,63300.0
2009-10-14 12:40:00,15.58,15.59,15.56,15.56,82800.0,13.5648,13.5736,13.5474,13.5474,82800.0
2009-10-14 12:50:00,15.56,15.59,15.56,15.59,25200.0,13.5474,13.5736,13.5474,13.5736,25200.0
2009-10-14 13:00:00,15.59,15.62,15.59,15.61,28600.0,13.5736,13.5997,13.5736,13.591,28600.0
2009-10-14 13:10:00,15.61,15.64,15.6,15.63,113800.0,13.591,13.6171,13.5823,13.6084,113800.0
2009-10-14 13:20:00,15.64,15.65,15.6,15.6,76300.0,13.6171,13.6258,13.5823,13.5823,76300.0
2009-10-14 13:30:00,15.6,15.61,15.58,15.59,40700.0,13.5823,13.591,13.5648,13.5736,40700.0
2009-10-14 13:40:00,15.6,15.61,15.58,15.58,15200.0,13.5823,13.591,13.5648,13.5648,15200.0
2009-10-14 13:50:00,15.58,15.6,15.57,15.59,22400.0,13.5648,13.5823,13.5561,13.5736,22400.0
2009-10-14 14:00:00,15.59,15.6,15.58,15.6,36600.0,13.5736,13.5823,13.5648,13.5823,36600.0
2009-10-14 14:10:00,15.61,15.61,15.56,15.59,47300.0,13.591,13.591,13.5474,13.5736,47300.0
2009-10-14 14:20:00,15.6,15.62,15.59,15.6,159900.0,13.5823,13.5997,13.5736,13.5823,159900.0
2009-10-14 14:30:00,15.6,15.62,15.59,15.59,43100.0,13.5823,13.5997,13.5736,13.5736,43100.0
2009-10-14 14:40:00,15.6,15.62,15.59,15.61,37200.0,13.5823,13.5997,13.5736,13.591,37200.0
2009-10-14 14:50:00,15.61,15.61,15.58,15.59,158900.0,13.591,13.591,13.5648,13.5736,158900.0
2009-10-14 15:00:00,15.59,15.64,15.59,15.64,126500.0,13.5736,13.6171,13.5736,13.6171,126500.0
2009-10-14 15:10:00,15.63,15.64,15.62,15.64,43300.0,13.6084,13.6171,13.5997,13.6171,43300.0
2009-10-14 15:20:00,15.64,15.68,15.63,15.68,94500.0,13.6171,13.6519,13.6084,13.6519,94500.0
2009-10-14 15:30:00,15.68,15.69,15.65,15.68,124000.0,13.6519,13.6606,13.6258,13.6519,124000.0
2009-10-14 15:40:00,15.68,15.68,15.65,15.67,257100.0,13.6519,13.6519,13.6258,13.6432,257100.0
2009-10-14 15:50:00,15.67,15.69,15.66,15.68,439800.0,13.6432,13.6606,13.6345,13.6519,439800.0
2009-10-15 09:30:00,15.53,15.64,15.52,15.56,131400.0,13.5213,13.6171,13.5126,13.5474,131400.0
2009-10-15 09:40:00,15.56,15.68,15.55,15.66,318100.0,13.5474,13.6519,13.5387,13.6345,318100.0
2009-10-15 09:50:00,15.66,15.71,15.66,15.71,112900.0,13.6345,13.678,13.6345,13.678,112900.0
2009-10-15 10:00:00,15.71,15.72,15.65,15.67,144400.0,13.678,13.6867,13.6258,13.6432,144400.0
2009-10-15 10:10:00,15.67,15.68,15.59,15.61,109800.0,13.6432,13.6519,13.5736,13.591,109800.0
2009-10-15 10:20:00,15.61,15.63,15.59,15.6,89300.0,13.591,13.6084,13.5736,13.5823,89300.0
2009-10-15 10:30:00,15.59,15.63,15.57,15.58,74200.0,13.5736,13.6084,13.5561,13.5648,74200.0
2009-10-15 10:40:00,15.57,15.59,15.55,15.56,97900.0,13.5561,13.5736,13.5387,13.5474,97900.0
2009-10-15 10:50:00,15.56,15.67,15.56,15.67,258000.0,13.5474,13.6432,13.5474,13.6432,258000.0
2009-10-15 11:00:00,15.67,15.68,15.63,15.63,53700.0,13.6432,13.6519,13.6084,13.6084,53700.0
2009-10-15 11:10:00,15.63,15.65,15.6,15.61,40600.0,13.6084,13.6258,13.5823,13.591,40600.0
2009-10-15 11:20:00,15.6,15.62,15.58,15.6,58100.0,13.5823,13.5997,13.5648,13.5823,58100.0
2009-10-15 11:30:00,15.6,15.62,15.54,15.6,189800.0,13.5823,13.5997,13.53,13.5823,189800.0
2009-10-15 11:40:00,15.6,15.6,15.56,15.59,145500.0,13.5823,13.5823,13.5474,13.5736,145500.0
2009-10-15 11:50:00,15.59,15.61,15.55,15.58,206700.0,13.5736,13.591,13.5387,13.5648,206700.0
2009-10-15 12:00:00,15.59,15.61,15.57,15.58,110400.0,13.5736,13.591,13.5561,13.5648,110400.0
2009-10-15 12:10:00,15.58,15.6,15.54,15.59,147300.0,13.5648,13.5823,13.53,13.5736,147300.0
2009-10-15 12:20:00,15.6,15.62,15.58,15.58,24900.0,13.5823,13.5997,13.5648,13.5648,24900.0
2009-10-15 12:30:00,15.58,15.6,15.57,15.57,80800.0,13.5648,13.5823,13.5561,13.5561,80800.0
2009-10-15 12:40:00,15.57,15.61,15.55,15.59,266900.0,13.5561,13.591,13.5387,13.5736,266900.0
2009-10-15 12:50:00,15.58,15.6,15.57,15.58,46100.0,13.5648,13.5823,13.5561,13.5648,46100.0
2009-10-15 13:00:00,15.58,15.59,15.57,15.59,38000.0,13.5648,13.5736,13.5561,13.5736,38000.0
2009-10-15 13:10:00,15.58,15.59,15.57,15.59,33800.0,13.5648,13.5736,13.5561,13.5736,33800.0
2009-10-15 13:20:00,15.59,15.59,15.56,15.57,203900.0,13.5736,13.5736,13.5474,13.5561,203900.0
2009-10-15 13:30:00,15.57,15.58,15.56,15.57,50900.0,13.5561,13.5648,13.5474,13.5561,50900.0
2009-10-15 13:40:00,15.57,15.58,15.56,15.57,54100.0,13.5561,13.5648,13.5474,13.5561,54100.0
2009-10-15 13:50:00,15.57,15.58,15.55,15.57,43600.0,13.5561,13.5648,13.5387,13.5561,43600.0
2009-10-15 14:00:00,15.58,15.6,15.56,15.58,332800.0,13.5648,13.5823,13.5474,13.5648,332800.0
2009-10-15 14:10:00,15.58,15.59,15.56,15.59,43100.0,13.5648,13.5736,13.5474,13.5736,43100.0
2009-10-15 14:20:00,15.6,15.6,15.58,15.59,41400.0,13.5823,13.5823,13.5648,13.5736,41400.0
2009-10-15 14:30:00,15.59,15.62,15.59,15.62,39300.0,13.5736,13.5997,13.5736,13.5997,39300.0
2009-10-15 14:40:00,15.62,15.63,15.61,15.63,45200.0,13.5997,13.6084,13.591,13.6084,45200.0
2009-10-15 14:50:00,15.63,15.66,15.63,15.65,61700.0,13.6084,13.6345,13.6084,13.6258,61700.0
2009-10-15 15:00:00,15.65,15.68,15.65,15.67,49800.0,13.6258,13.6519,13.6258,13.6432,49800.0
2009-10-15 15:10:00,15.68,15.69,15.66,15.67,40700.0,13.6519,13.6606,13.6345,13.6432,40700.0
2009-10-15 15:20:00,15.67,15.67,15.63,15.63,83200.0,13.6432,13.6432,13.6084,13.6084,83200.0
2009-10-15 15:30:00,15.63,15.65,15.61,15.62,235000.0,13.6084,13.6258,13.591,13.5997,235000.0
2009-10-15 15:40:00,15.62,15.63,15.61,15.63,299700.0,13.5997,13.6084,13.591,13.6084,299700.0
2009-10-15 15:50:00,15.62,15.66,15.58,15.66,414100.0,13.5997,13.6345,13.5648,13.6345,414100.0
2009-10-16 09:30:00,15.55,15.62,15.46,15.46,502300.0,13.5387,13.5997,13.4604,13.4604,502300.0
2009-10-16 09:40:00,15.46,15.54,15.44,15.54,339800.0,13.4604,13.53,13.443,13.53,339800.0
2009-10-16 09:50:00,15.54,15.59,15.45,15.46,602700.0,13.53,13.5736,13.4517,13.4604,602700.0
2009-10-16 10:00:00,15.45,15.45,15.26,15.28,636700.0,13.4517,13.4517,13.2862,13.3037,636700.0
2009-10-16 10:10:00,15.28,15.37,15.27,15.35,241000.0,13.3037,13.382,13.2949,13.3646,241000.0
2009-10-16 10:20:00,15.35,15.39,15.35,15.36,66900.0,13.3646,13.3994,13.3646,13.3733,66900.0
2009-10-16 10:30:00,15.37,15.38,15.31,15.32,241100.0,13.382,13.3907,13.3298,13.3385,241100.0
2009-10-16 10:40:00,15.32,15.36,15.29,15.36,29500.0,13.3385,13.3733,13.3124,13.3733,29500.0
2009-10-16 10:50:00,15.36,15.36,15.33,15.34,41700.0,13.3733,13.3733,13.3472,13.3559,41700.0
2009-10-16 11:00:00,15.34,15.37,15.33,15.36,76500.0,13.3559,13.382,13.3472,13.3733,76500.0
2009-10-16 11:10:00,15.36,15.41,15.36,15.41,44500.0,13.3733,13.4168,13.3733,13.4168,44500.0
2009-10-16 11:20:00,15.42,15.42,15.39,15.4,54800.0,13.4255,13.4255,13.3994,13.4081,54800.0
2009-10-16 11:30:00,15.4,15.41,15.33,15.34,57500.0,13.4081,13.4168,13.3472,13.3559,57500.0
2009-10-16 11:40:00,15.33,15.37,15.33,15.36,45900.0,13.3472,13.382,13.3472,13.3733,45900.0
2009-10-16 11:50:00,15.35,15.35,15.3,15.34,127700.0,13.3646,13.3646,13.3211,13.3559,127700.0
2009-10-16 12:00:00,15.35,15.35,15.32,15.32,34400.0,13.3646,13.3646,13.3385,13.3385,34400.0
2009-10-16 12:10:00,15.32,15.36,15.32,15.34,49000.0,13.3385,13.3733,13.3385,13.3559,49000.0
2009-10-16 12:20:00,15.34,15.36,15.33,15.33,55100.0,13.3559,13.3733,13.3472,13.3472,55100.0
2009-10-16 12:30:00,15.33,15.34,15.33,15.34,26100.0,13.3472,13.3559,13.3472,13.3559,26100.0
2009-10-16 12:40:00,15.34,15.35,15.32,15.35,24200.0,13.3559,13.3646,13.3385,13.3646,24200.0
2009-10-16 12:50:00,15.36,15.38,15.36,15.37,39100.0,13.3733,13.3907,13.3733,13.382,39100.0
2009-10-16 13:00:00,15.37,15.38,15.35,15.37,23800.0,13.382,13.3907,13.3646,13.382,23800.0
2009-10-16 13:10:00,15.37,15.44,15.37,15.44,27300.0,13.382,13.443,13.382,13.443,27300.0
2009-10-16 13:20:00,15.45,15.47,15.44,15.47,124100.0,13.4517,13.4691,13.443,13.4691,124100.0
2009-10-16 13:30:00,15.48,15.51,15.47,15.47,84500.0,13.4778,13.5039,13.4691,13.4691,84500.0
2009-10-16 13:40:00,15.47,15.5,15.47,15.5,48500.0,13.4691,13.4952,13.4691,13.4952,48500.0
2009-10-16 13:50:00,15.5,15.5,15.46,15.46,56800.0,13.4952,13.4952,13.4604,13.4604,56800.0
2009-10-16 14:00:00,15.46,15.46,15.44,15.44,44500.0,13.4604,13.4604,13.443,13.443,44500.0
2009-10-16 14:10:00,15.44,15.46,15.43,15.45,32900.0,13.443,13.4604,13.4342,13.4517,32900.0
2009-10-16 14:20:00,15.45,15.5,15.45,15.49,61200.0,13.4517,13.4952,13.4517,13.4865,61200.0
2009-10-16 14:30:00,15.48,15.49,15.46,15.48,50500.0,13.4778,13.4865,13.4604,13.4778,50500.0
2009-10-16 14:40:00,15.48,15.48,15.45,15.47,27100.0,13.4778,13.4778,13.4517,13.4691,27100.0
2009-10-16 14:50:00,15.47,15.47,15.45,15.47,176500.0,13.4691,13.4691,13.4517,13.4691,176500.0
2009-10-16 15:00:00,15.46,15.48,15.45,15.45,323900.0,13.4604,13.4778,13.4517,13.4517,323900.0
2009-10-16 15:10:00,15.45,15.5,15.44,15.48,193100.0,13.4517,13.4952,13.443,13.4778,193100.0
2009-10-16 15:20:00,15.48,15.5,15.47,15.5,102000.0,13.4778,13.4952,13.4691,13.4952,102000.0
2009-10-16 15:30:00,15.5,15.52,15.47,15.51,354700.0,13.4952,13.5126,13.4691,13.5039,354700.0
2009-10-16 15:40:00,15.51,15.53,15.47,15.47,135700.0,13.5039,13.5213,13.4691,13.4691,135700.0
2009-10-16 15:50:00,15.47,15.47,15.43,15.47,443200.0,13.4691,13.4691,13.4342,13.4691,443200.0
2009-10-19 09:30:00,15.52,15.59,15.45,15.58,88400.0,13.5126,13.5736,13.4517,13.5648,88400.0
2009-10-19 09:40:00,15.58,15.6,15.44,15.5,202900.0,13.5648,13.5823,13.443,13.4952,202900.0
2009-10-19 09:50:00,15.51,15.52,15.35,15.38,82500.0,13.5039,13.5126,13.3646,13.3907,82500.0
2009-10-19 10:00:00,15.38,15.46,15.38,15.44,172500.0,13.3907,13.4604,13.3907,13.443,172500.0
2009-10-19 10:10:00,15.44,15.46,15.4,15.45,103700.0,13.443,13.4604,13.4081,13.4517,103700.0
2009-10-19 10:20:00,15.44,15.54,15.44,15.52,128300.0,13.443,13.53,13.443,13.5126,128300.0
2009-10-19 10:30:00,15.53,15.55,15.49,15.5,162300.0,13.5213,13.5387,13.4865,13.4952,162300.0
2009-10-19 10:40:00,15.51,15.55,15.51,15.52,133000.0,13.5039,13.5387,13.5039,13.5126,133000.0
2009-10-19 10:50:00,15.53,15.56,15.52,15.53,114900.0,13.5213,13.5474,13.5126,13.5213,114900.0
2009-10-19 11:00:00,15.53,15.55,15.51,15.55,133700.0,13.5213,13.5387,13.5039,13.5387,133700.0
2009-10-19 11:10:00,15.54,15.56,15.53,15.56,52100.0,13.53,13.5474,13.5213,13.5474,52100.0
2009-10-19 11:20:00,15.56,15.6,15.53,15.59,112600.0,13.5474,13.5823,13.5213,13.5736,112600.0
2009-10-19 11:30:00,15.6,15.63,15.58,15.59,74800.0,13.5823,13.6084,13.5648,13.5736,74800.0
2009-10-19 11:40:00,15.59,15.63,15.58,15.62,93900.0,13.5736,13.6084,13.5648,13.5997,93900.0
2009-10-19 11:50:00,15.63,15.66,15.61,15.62,225900.0,13.6084,13.6345,13.591,13.5997,225900.0
2009-10-19 12:00:00,15.61,15.63,15.61,15.63,28500.0,13.591,13.6084,13.591,13.6084,28500.0
2009-10-19 12:10:00,15.63,15.64,15.62,15.62,25200.0,13.6084,13.6171,13.5997,13.5997,25200.0
2009-10-19 12:20:00,15.63,15.63,15.6,15.6,19000.0,13.6084,13.6084,13.5823,13.5823,19000.0
2009-10-19 12:30:00,15.6,15.61,15.52,15.53,324500.0,13.5823,13.591,13.5126,13.5213,324500.0
2009-10-19 12:40:00,15.53,15.57,15.53,15.55,122300.0,13.5213,13.5561,13.5213,13.5387,122300.0
2009-10-19 12:50:00,15.55,15.55,15.52,15.53,93100.0,13.5387,13.5387,13.5126,13.5213,93100.0
2009-10-19 13:00:00,15.52,15.54,15.46,15.53,327700.0,13.5126,13.53,13.4604,13.5213,327700.0
2009-10-19 13:10:00,15.53,15.54,15.48,15.48,61400.0,13.5213,13.53,13.4778,13.4778,61400.0
2009-10-19 13:20:00,15.49,15.52,15.48,15.5,59000.0,13.4865,13.5126,13.4778,13.4952,59000.0
2009-10-19 13:30:00,15.5,15.57,15.5,15.55,82800.0,13.4952,13.5561,13.4952,13.5387,82800.0
2009-10-19 13:40:00,15.55,15.56,15.48,15.48,36900.0,13.5387,13.5474,13.4778,13.4778,36900.0
2009-10-19 13:50:00,15.49,15.51,15.47,15.47,81500.0,13.4865,13.5039,13.4691,13.4691,81500.0
2009-10-19 14:00:00,15.48,15.49,15.48,15.48,37800.0,13.4778,13.4865,13.4778,13.4778,37800.0
2009-10-19 14:10:00,15.48,15.54,15.47,15.51,67500.0,13.4778,13.53,13.4691,13.5039,67500.0
2009-10-19 14:20:00,15.52,15.53,15.49,15.52,99200.0,13.5126,13.5213,13.4865,13.5126,99200.0
2009-10-19 14:30:00,15.51,15.52,15.48,15.48,33600.0,13.5039,13.5126,13.4778,13.4778,33600.0
2009-10-19 14:40:00,15.49,15.5,15.45,15.46,55000.0,13.4865,13.4952,13.4517,13.4604,55000.0
2009-10-19 14:50:00,15.46,15.48,15.46,15.48,68900.0,13.4604,13.4778,13.4604,13.4778,68900.0
2009-10-19 15:00:00,15.48,15.49,15.46,15.47,70200.0,13.4778,13.4865,13.4604,13.4691,70200.0
2009-10-19 15:10:00,15.47,15.49,15.46,15.47,63800.0,13.4691,13.4865,13.4604,13.4691,63800.0
2009-10-19 15:20:00,15.47,15.48,15.45,15.45,66400.0,13.4691,13.4778,13.4517,13.4517,66400.0
2009-10-19 15:30:00,15.45,15.47,15.44,15.44,91800.0,13.4517,13.4691,13.443,13.443,91800.0
2009-10-19 15:40:00,15.44,15.48,15.43,15.46,204400.0,13.443,13.4778,13.4342,13.4604,204400.0
2009-10-19 15:50:00,15.46,15.49,15.45,15.47,254800.0,13.4604,13.4865,13.4517,13.4691,254800.0
2009-10-20 09:30:00,15.43,15.45,15.16,15.16,374600.0,13.4342,13.4517,13.1992,13.1992,374600.0
2009-10-20 09:40:00,15.16,15.19,15.13,15.18,390500.0,13.1992,13.2253,13.1731,13.2166,390500.0
2009-10-20 09:50:00,15.18,15.21,15.15,15.21,163700.0,13.2166,13.2427,13.1905,13.2427,163700.0
2009-10-20 10:00:00,15.21,15.25,15.21,15.23,283900.0,13.2427,13.2775,13.2427,13.2601,283900.0
2009-10-20 10:10:00,15.23,15.28,15.17,15.18,178100.0,13.2601,13.3037,13.2079,13.2166,178100.0
2009-10-20 10:20:00,15.18,15.24,15.18,15.2,236600.0,13.2166,13.2688,13.2166,13.234,236600.0
2009-10-20 10:30:00,15.21,15.32,15.2,15.31,229100.0,13.2427,13.3385,13.234,13.3298,229100.0
2009-10-20 10:40:00,15.32,15.33,15.27,15.27,281100.0,13.3385,13.3472,13.2949,13.2949,281100.0
2009-10-20 10:50:00,15.27,15.35,15.27,15.32,188300.0,13.2949,13.3646,13.2949,13.3385,188300.0
2009-10-20 11:00:00,15.31,15.32,15.28,15.31,34400.0,13.3298,13.3385,13.3037,13.3298,34400.0
2009-10-20 11:10:00,15.3,15.3,15.26,15.3,80800.0,13.3211,13.3211,13.2862,13.3211,80800.0
2009-10-20 11:20:00,15.3,15.31,15.25,15.26,67800.0,13.3211,13.3298,13.2775,13.2862,67800.0
2009-10-20 11:30:00,15.25,15.26,15.16,15.17,49300.0,13.2775,13.2862,13.1992,13.2079,49300.0
2009-10-20 11:40:00,15.16,15.19,15.12,15.14,89000.0,13.1992,13.2253,13.1643,13.1818,89000.0
2009-10-20 11:50:00,15.15,15.15,15.1,15.11,89500.0,13.1905,13.1905,13.1469,13.1556,89500.0
2009-10-20 12:00:00,15.1,15.12,15.05,15.07,168300.0,13.1469,13.1643,13.1034,13.1208,168300.0
2009-10-20 12:10:00,15.07,15.08,15.06,15.06,32500.0,13.1208,13.1295,13.1121,13.1121,32500.0
2009-10-20 12:20:00,15.06,15.08,15.05,15.07,34700.0,13.1121,13.1295,13.1034,13.1208,34700.0
2009-10-20 12:30:00,15.06,15.07,15.03,15.04,85100.0,13.1121,13.1208,13.086,13.0947,85100.0
2009-10-20 12:40:00,15.05,15.1,15.05,15.09,51700.0,13.1034,13.1469,13.1034,13.1382,51700.0
2009-10-20 12:50:00,15.09,15.12,15.08,15.08,32600.0,13.1382,13.1643,13.1295,13.1295,32600.0
2009-10-20 13:00:00,15.08,15.14,15.08,15.14,27900.0,13.1295,13.1818,13.1295,13.1818,27900.0
2009-10-20 13:10:00,15.13,15.16,15.13,15.14,27700.0,13.1731,13.1992,13.1731,13.1818,27700.0
2009-10-20 13:20:00,15.14,15.15,15.13,15.15,22700.0,13.1818,13.1905,13.1731,13.1905,22700.0
2009-10-20 13:30:00,15.16,15.16,15.14,15.14,23600.0,13.1992,13.1992,13.1818,13.1818,23600.0
2009-10-20 13:40:00,15.14,15.15,15.12,15.14,11900.0,13.1818,13.1905,13.1643,13.1818,11900.0
2009-10-20 13:50:00,15.15,15.15,15.09,15.09,44500.0,13.1905,13.1905,13.1382,13.1382,44500.0
2009-10-20 14:00:00,15.09,15.13,15.08,15.11,89400.0,13.1382,13.1731,13.1295,13.1556,89400.0
2009-10-20 14:10:00,15.12,15.17,15.11,15.17,24400.0,13.1643,13.2079,13.1556,13.2079,24400.0
2009-10-20 14:20:00,15.17,15.17,15.12,15.14,51700.0,13.2079,13.2079,13.1643,13.1818,51700.0
2009-10-20 14:30:00,15.15,15.17,15.12,15.17,104800.0,13.1905,13.2079,13.1643,13.2079,104800.0
2009-10-20 14:40:00,15.16,15.16,15.13,15.13,38700.0,13.1992,13.1992,13.1731,13.1731,38700.0
2009-10-20 14:50:00,15.14,15.15,15.11,15.15,34000.0,13.1818,13.1905,13.1556,13.1905,34000.0
2009-10-20 15:00:00,15.15,15.16,15.1,15.11,106200.0,13.1905,13.1992,13.1469,13.1556,106200.0
2009-10-20 15:10:00,15.11,15.13,15.08,15.12,82100.0,13.1556,13.1731,13.1295,13.1643,82100.0
2009-10-20 15:20:00,15.12,15.12,15.08,15.11,116100.0,13.1643,13.1643,13.1295,13.1556,116100.0
2009-10-20 15:30:00,15.11,15.13,15.1,15.1,156500.0,13.1556,13.1731,13.1469,13.1469,156500.0
2009-10-20 15:40:00,15.1,15.12,15.09,15.09,333500.0,13.1469,13.1643,13.1382,13.1382,333500.0
2009-10-20 15:50:00,15.1,15.12,15.08,15.09,345400.0,13.1469,13.1643,13.1295,13.1382,345400.0
2009-10-21 09:30:00,15.2,15.32,15.1,15.31,204600.0,13.234,13.3385,13.1469,13.3298,204600.0
2009-10-21 09:40:00,15.32,15.34,15.26,15.27,332500.0,13.3385,13.3559,13.2862,13.2949,332500.0
2009-10-21 09:50:00,15.26,15.36,15.23,15.31,338900.0,13.2862,13.3733,13.2601,13.3298,338900.0
2009-10-21 10:00:00,15.32,15.4,15.31,15.37,230200.0,13.3385,13.4081,13.3298,13.382,230200.0
2009-10-21 10:10:00,15.38,15.38,15.31,15.33,258400.0,13.3907,13.3907,13.3298,13.3472,258400.0
2009-10-21 10:20:00,15.34,15.35,15.26,15.26,238700.0,13.3559,13.3646,13.2862,13.2862,238700.0
2009-10-21 10:30:00,15.27,15.32,15.23,15.27,210800.0,13.2949,13.3385,13.2601,13.2949,210800.0
2009-10-21 10:40:00,15.28,15.36,15.28,15.32,122500.0,13.3037,13.3733,13.3037,13.3385,122500.0
2009-10-21 10:50:00,15.33,15.34,15.28,15.29,52000.0,13.3472,13.3559,13.3037,13.3124,52000.0
2009-10-21 11:00:00,15.3,15.31,15.28,15.29,68100.0,13.3211,13.3298,13.3037,13.3124,68100.0
2009-10-21 11:10:00,15.29,15.29,15.22,15.23,73300.0,13.3124,13.3124,13.2514,13.2601,73300.0
2009-10-21 11:20:00,15.22,15.25,15.2,15.25,117800.0,13.2514,13.2775,13.234,13.2775,117800.0
2009-10-21 11:30:00,15.25,15.26,15.2,15.22,74600.0,13.2775,13.2862,13.234,13.2514,74600.0
2009-10-21 11:40:00,15.21,15.24,15.16,15.16,59400.0,13.2427,13.2688,13.1992,13.1992,59400.0
2009-10-21 11:50:00,15.15,15.17,15.12,15.15,45000.0,13.1905,13.2079,13.1643,13.1905,45000.0
2009-10-21 12:00:00,15.15,15.2,15.14,15.14,36600.0,13.1905,13.234,13.1818,13.1818,36600.0
2009-10-21 12:10:00,15.14,15.15,15.08,15.1,433600.0,13.1818,13.1905,13.1295,13.1469,433600.0
2009-10-21 12:20:00,15.09,15.13,15.07,15.13,67000.0,13.1382,13.1731,13.1208,13.1731,67000.0
2009-10-21 12:30:00,15.13,15.15,15.11,15.12,87400.0,13.1731,13.1905,13.1556,13.1643,87400.0
2009-10-21 12:40:00,15.12,15.18,15.11,15.17,107200.0,13.1643,13.2166,13.1556,13.2079,107200.0
2009-10-21 12:50:00,15.17,15.18,15.16,15.16,24200.0,13.2079,13.2166,13.1992,13.1992,24200.0
2009-10-21 13:00:00,15.16,15.16,15.13,15.14,25300.0,13.1992,13.1992,13.1731,13.1818,25300.0
2009-10-21 13:10:00,15.15,15.16,15.14,15.15,236100.0,13.1905,13.1992,13.1818,13.1905,236100.0
2009-10-21 13:20:00,15.16,15.16,15.09,15.09,225300.0,13.1992,13.1992,13.1382,13.1382,225300.0
2009-10-21 13:30:00,15.1,15.11,15.07,15.11,37400.0,13.1469,13.1556,13.1208,13.1556,37400.0
2009-10-21 13:40:00,15.1,15.11,15.09,15.1,18800.0,13.1469,13.1556,13.1382,13.1469,18800.0
2009-10-21 13:50:00,15.11,15.11,15.08,15.11,268400.0,13.1556,13.1556,13.1295,13.1556,268400.0
2009-10-21 14:00:00,15.11,15.15,15.09,15.14,138000.0,13.1556,13.1905,13.1382,13.1818,138000.0
2009-10-21 14:10:00,15.14,15.14,15.05,15.06,90800.0,13.1818,13.1818,13.1034,13.1121,90800.0
2009-10-21 14:20:00,15.06,15.09,15.03,15.03,402600.0,13.1121,13.1382,13.086,13.086,402600.0
2009-10-21 14:30:00,15.03,15.05,14.99,15.0,394400.0,13.086,13.1034,13.0512,13.0599,394400.0
2009-10-21 14:40:00,15.0,15.06,15.0,15.05,273100.0,13.0599,13.1121,13.0599,13.1034,273100.0
2009-10-21 14:50:00,15.05,15.06,15.03,15.06,92800.0,13.1034,13.1121,13.086,13.1121,92800.0
2009-10-21 15:00:00,15.06,15.07,15.05,15.06,148100.0,13.1121,13.1208,13.1034,13.1121,148100.0
2009-10-21 15:10:00,15.06,15.07,15.0,15.02,107500.0,13.1121,13.1208,13.0599,13.0773,107500.0
2009-10-21 15:20:00,15.01,15.01,14.9,14.92,405200.0,13.0686,13.0686,12.9728,12.9902,405200.0
2009-10-21 15:30:00,14.92,14.92,14.81,14.85,390100.0,12.9902,12.9902,12.8944,12.9293,390100.0
2009-10-21 15:40:00,14.85,14.85,14.77,14.77,318200.0,12.9293,12.9293,12.8596,12.8596,318200.0
2009-10-21 15:50:00,14.78,14.82,14.75,14.76,754700.0,12.8683,12.9031,12.8422,12.8509,754700.0
2009-10-22 09:30:00,14.69,14.86,14.68,14.81,314100.0,12.79,12.938,12.7813,12.8944,314100.0
2009-10-22 09:40:00,14.81,14.85,14.66,14.67,229100.0,12.8944,12.9293,12.7638,12.7725,229100.0
2009-10-22 09:50:00,14.66,14.73,14.65,14.69,114800.0,12.7638,12.8248,12.7551,12.79,114800.0
2009-10-22 10:00:00,14.71,14.74,14.61,14.62,731600.0,12.8074,12.8335,12.7203,12.729,731600.0
2009-10-22 10:10:00,14.62,14.65,14.59,14.64,450800.0,12.729,12.7551,12.7029,12.7464,450800.0
2009-10-22 10:20:00,14.64,14.75,14.64,14.68,625700.0,12.7464,12.8422,12.7464,12.7813,625700.0
2009-10-22 10:30:00,14.69,14.71,14.66,14.69,116200.0,12.79,12.8074,12.7638,12.79,116200.0
2009-10-22 10:40:00,14.7,14.72,14.67,14.68,52100.0,12.7987,12.8161,12.7725,12.7813,52100.0
2009-10-22 10:50:00,14.68,14.78,14.68,14.76,116800.0,12.7813,12.8683,12.7813,12.8509,116800.0
2009-10-22 11:00:00,14.77,14.86,14.76,14.81,643200.0,12.8596,12.938,12.8509,12.8944,643200.0
2009-10-22 11:10:00,14.81,14.87,14.81,14.85,370300.0,12.8944,12.9467,12.8944,12.9293,370300.0
2009-10-22 11:20:00,14.85,14.92,14.84,14.92,286500.0,12.9293,12.9902,12.9206,12.9902,286500.0
2009-10-22 11:30:00,14.92,14.96,14.92,14.92,142900.0,12.9902,13.025,12.9902,12.9902,142900.0
2009-10-22 11:40:00,14.92,14.94,14.9,14.92,204500.0,12.9902,13.0076,12.9728,12.9902,204500.0
2009-10-22 11:50:00,14.92,14.93,14.85,14.87,134200.0,12.9902,12.9989,12.9293,12.9467,134200.0
2009-10-22 12:00:00,14.87,14.93,14.86,14.93,207500.0,12.9467,12.9989,12.938,12.9989,207500.0
2009-10-22 12:10:00,14.93,14.95,14.92,14.92,35400.0,12.9989,13.0163,12.9902,12.9902,35400.0
2009-10-22 12:20:00,14.93,14.94,14.92,14.92,31600.0,12.9989,13.0076,12.9902,12.9902,31600.0
2009-10-22 12:30:00,14.93,15.0,14.93,14.97,182600.0,12.9989,13.0599,12.9989,13.0337,182600.0
2009-10-22 12:40:00,14.98,15.04,14.98,15.01,242400.0,13.0425,13.0947,13.0425,13.0686,242400.0
2009-10-22 12:50:00,15.01,15.01,14.99,15.0,44200.0,13.0686,13.0686,13.0512,13.0599,44200.0
2009-10-22 13:00:00,15.0,15.02,15.0,15.0,52000.0,13.0599,13.0773,13.0599,13.0599,52000.0
2009-10-22 13:10:00,15.0,15.01,14.97,14.98,71900.0,13.0599,13.0686,13.0337,13.0425,71900.0
2009-10-22 13:20:00,14.98,15.01,14.98,14.99,45200.0,13.0425,13.0686,13.0425,13.0512,45200.0
2009-10-22 13:30:00,14.99,15.01,14.96,15.0,88300.0,13.0512,13.0686,13.025,13.0599,88300.0
2009-10-22 13:40:00,15.0,15.0,14.95,14.96,62000.0,13.0599,13.0599,13.0163,13.025,62000.0
2009-10-22 13:50:00,14.96,15.01,14.96,14.98,47000.0,13.025,13.0686,13.025,13.0425,47000.0
2009-10-22 14:00:00,14.99,15.05,14.99,15.05,121300.0,13.0512,13.1034,13.0512,13.1034,121300.0
2009-10-22 14:10:00,15.06,15.12,15.06,15.1,276300.0,13.1121,13.1643,13.1121,13.1469,276300.0
2009-10-22 14:20:00,15.1,15.19,15.1,15.16,611400.0,13.1469,13.2253,13.1469,13.1992,611400.0
2009-10-22 14:30:00,15.16,15.26,15.16,15.26,1092300.0,13.1992,13.2862,13.1992,13.2862,1092300.0
2009-10-22 14:40:00,15.26,15.28,15.21,15.22,392300.0,13.2862,13.3037,13.2427,13.2514,392300.0
2009-10-22 14:50:00,15.22,15.28,15.21,15.27,345000.0,13.2514,13.3037,13.2427,13.2949,345000.0
2009-10-22 15:00:00,15.28,15.45,15.28,15.44,1988200.0,13.3037,13.4517,13.3037,13.443,1988200.0
2009-10-22 15:10:00,15.44,15.56,15.44,15.55,2044400.0,13.443,13.5474,13.443,13.5387,2044400.0
2009-10-22 15:20:00,15.54,15.6,15.54,15.56,833300.0,13.53,13.5823,13.53,13.5474,833300.0
2009-10-22 15:30:00,15.56,15.57,15.43,15.43,810800.0,13.5474,13.5561,13.4342,13.4342,810800.0
2009-10-22 15:40:00,15.42,15.43,15.36,15.37,439800.0,13.4255,13.4342,13.3733,13.382,439800.0
2009-10-22 15:50:00,15.38,15.4,15.34,15.38,781700.0,13.3907,13.4081,13.3559,13.3907,781700.0
2009-10-23 09:30:00,15.45,15.48,15.32,15.38,468400.0,13.4517,13.4778,13.3385,13.3907,468400.0
2009-10-23 09:40:00,15.37,15.39,15.19,15.32,775500.0,13.382,13.3994,13.2253,13.3385,775500.0
2009-10-23 09:50:00,15.32,15.42,15.32,15.39,550000.0,13.3385,13.4255,13.3385,13.3994,550000.0
2009-10-23 10:00:00,15.39,15.7,15.34,15.37,2521100.0,13.3994,13.6693,13.3559,13.382,2521100.0
2009-10-23 10:10:00,15.38,15.38,15.22,15.34,715900.0,13.3907,13.3907,13.2514,13.3559,715900.0
2009-10-23 10:20:00,15.34,15.37,15.3,15.31,122000.0,13.3559,13.382,13.3211,13.3298,122000.0
2009-10-23 10:30:00,15.31,15.31,15.16,15.22,331100.0,13.3298,13.3298,13.1992,13.2514,331100.0
2009-10-23 10:40:00,15.22,15.24,15.14,15.16,445200.0,13.2514,13.2688,13.1818,13.1992,445200.0
2009-10-23 10:50:00,15.15,15.16,15.1,15.13,148200.0,13.1905,13.1992,13.1469,13.1731,148200.0
2009-10-23 11:00:00,15.13,15.16,15.11,15.16,140200.0,13.1731,13.1992,13.1556,13.1992,140200.0
2009-10-23 11:10:00,15.17,15.18,15.06,15.07,246700.0,13.2079,13.2166,13.1121,13.1208,246700.0
2009-10-23 11:20:00,15.07,15.14,15.05,15.12,172700.0,13.1208,13.1818,13.1034,13.1643,172700.0
2009-10-23 11:30:00,15.12,15.12,15.08,15.1,229100.0,13.1643,13.1643,13.1295,13.1469,229100.0
2009-10-23 11:40:00,15.1,15.12,15.09,15.12,171700.0,13.1469,13.1643,13.1382,13.1643,171700.0
2009-10-23 11:50:00,15.12,15.17,15.12,15.15,143700.0,13.1643,13.2079,13.1643,13.1905,143700.0
2009-10-23 12:00:00,15.16,15.19,15.15,15.16,146700.0,13.1992,13.2253,13.1905,13.1992,146700.0
2009-10-23 12:10:00,15.16,15.17,15.09,15.11,106600.0,13.1992,13.2079,13.1382,13.1556,106600.0
2009-10-23 12:20:00,15.11,15.12,15.09,15.11,59200.0,13.1556,13.1643,13.1382,13.1556,59200.0
2009-10-23 12:30:00,15.12,15.14,15.09,15.14,124700.0,13.1643,13.1818,13.1382,13.1818,124700.0
2009-10-23 12:40:00,15.13,15.16,15.11,15.16,143100.0,13.1731,13.1992,13.1556,13.1992,143100.0
2009-10-23 12:50:00,15.16,15.18,15.13,15.13,196400.0,13.1992,13.2166,13.1731,13.1731,196400.0
2009-10-23 13:00:00,15.13,15.14,15.06,15.07,1063200.0,13.1731,13.1818,13.1121,13.1208,1063200.0
2009-10-23 13:10:00,15.06,15.09,15.03,15.04,202500.0,13.1121,13.1382,13.086,13.0947,202500.0
2009-10-23 13:20:00,15.03,15.03,14.97,14.98,148800.0,13.086,13.086,13.0337,13.0425,148800.0
2009-10-23 13:30:00,14.97,14.97,14.9,14.91,419500.0,13.0337,13.0337,12.9728,12.9815,419500.0
2009-10-23 13:40:00,14.91,14.97,14.9,14.94,282700.0,12.9815,13.0337,12.9728,13.0076,282700.0
2009-10-23 13:50:00,14.94,14.95,14.93,14.95,412700.0,13.0076,13.0163,12.9989,13.0163,412700.0
2009-10-23 14:00:00,14.94,14.99,14.92,14.97,234400.0,13.0076,13.0512,12.9902,13.0337,234400.0
2009-10-23 14:10:00,14.97,15.0,14.97,14.99,109500.0,13.0337,13.0599,13.0337,13.0512,109500.0
2009-10-23 14:20:00,15.0,15.06,15.0,15.03,50800.0,13.0599,13.1121,13.0599,13.086,50800.0
2009-10-23 14:30:00,15.02,15.04,15.0,15.03,40700.0,13.0773,13.0947,13.0599,13.086,40700.0
2009-10-23 14:40:00,15.04,15.09,15.02,15.05,73500.0,13.0947,13.1382,13.0773,13.1034,73500.0
2009-10-23 14:50:00,15.05,15.06,15.01,15.03,194100.0,13.1034,13.1121,13.0686,13.086,194100.0
2009-10-23 15:00:00,15.03,15.07,15.01,15.05,86300.0,13.086,13.1208,13.0686,13.1034,86300.0
2009-10-23 15:10:00,15.06,15.1,15.03,15.06,146600.0,13.1121,13.1469,13.086,13.1121,146600.0
2009-10-23 15:20:00,15.06,15.08,15.01,15.05,334300.0,13.1121,13.1295,13.0686,13.1034,334300.0
2009-10-23 15:30:00,15.05,15.06,15.0,15.03,236900.0,13.1034,13.1121,13.0599,13.086,236900.0
2009-10-23 15:40:00,15.03,15.04,15.0,15.02,337800.0,13.086,13.0947,13.0599,13.0773,337800.0
2009-10-23 15:50:00,15.01,15.04,15.0,15.03,395800.0,13.0686,13.0947,13.0599,13.086,395800.0
2009-10-26 09:30:00,14.99,15.08,14.98,15.08,319400.0,13.0512,13.1295,13.0425,13.1295,319400.0
2009-10-26 09:40:00,15.08,15.2,15.06,15.18,795100.0,13.1295,13.234,13.1121,13.2166,795100.0
2009-10-26 09:50:00,15.19,15.27,15.19,15.24,239800.0,13.2253,13.2949,13.2253,13.2688,239800.0
2009-10-26 10:00:00,15.24,15.29,15.22,15.26,191000.0,13.2688,13.3124,13.2514,13.2862,191000.0
2009-10-26 10:10:00,15.26,15.28,15.2,15.2,354100.0,13.2862,13.3037,13.234,13.234,354100.0
2009-10-26 10:20:00,15.21,15.23,15.19,15.19,85100.0,13.2427,13.2601,13.2253,13.2253,85100.0
2009-10-26 10:30:00,15.18,15.23,15.13,15.15,417700.0,13.2166,13.2601,13.1731,13.1905,417700.0
2009-10-26 10:40:00,15.16,15.23,15.15,15.23,159800.0,13.1992,13.2601,13.1905,13.2601,159800.0
2009-10-26 10:50:00,15.22,15.23,15.15,15.2,107400.0,13.2514,13.2601,13.1905,13.234,107400.0
2009-10-26 11:00:00,15.2,15.21,15.17,15.19,142300.0,13.234,13.2427,13.2079,13.2253,142300.0
2009-10-26 11:10:00,15.19,15.19,15.05,15.06,205600.0,13.2253,13.2253,13.1034,13.1121,205600.0
2009-10-26 11:20:00,15.07,15.13,15.04,15.04,144300.0,13.1208,13.1731,13.0947,13.0947,144300.0
2009-10-26 11:30:00,15.04,15.04,14.79,14.85,759100.0,13.0947,13.0947,12.877,12.9293,759100.0
2009-10-26 11:40:00,14.85,14.86,14.78,14.85,502100.0,12.9293,12.938,12.8683,12.9293,502100.0
2009-10-26 11:50:00,14.85,14.92,14.82,14.82,634300.0,12.9293,12.9902,12.9031,12.9031,634300.0
2009-10-26 12:00:00,14.82,14.85,14.69,14.8,162100.0,12.9031,12.9293,12.79,12.8857,162100.0
2009-10-26 12:10:00,14.8,14.91,14.79,14.9,252600.0,12.8857,12.9815,12.877,12.9728,252600.0
2009-10-26 12:20:00,14.9,14.9,14.83,14.84,266400.0,12.9728,12.9728,12.9119,12.9206,266400.0
2009-10-26 12:30:00,14.83,14.87,14.8,14.87,22700.0,12.9119,12.9467,12.8857,12.9467,22700.0
2009-10-26 12:40:00,14.88,14.88,14.81,14.87,252300.0,12.9554,12.9554,12.8944,12.9467,252300.0
2009-10-26 12:50:00,14.88,15.01,14.85,14.93,547900.0,12.9554,13.0686,12.9293,12.9989,547900.0
2009-10-26 13:00:00,14.93,14.93,14.89,14.9,49900.0,12.9989,12.9989,12.9641,12.9728,49900.0
2009-10-26 13:10:00,14.9,14.91,14.85,14.85,67700.0,12.9728,12.9815,12.9293,12.9293,67700.0
2009-10-26 13:20:00,14.86,14.9,14.83,14.89,74500.0,12.938,12.9728,12.9119,12.9641,74500.0
2009-10-26 13:30:00,14.88,14.92,14.87,14.92,47000.0,12.9554,12.9902,12.9467,12.9902,47000.0
2009-10-26 13:40:00,14.92,15.0,14.91,14.94,239900.0,12.9902,13.0599,12.9815,13.0076,239900.0
2009-10-26 13:50:00,14.93,14.96,14.9,14.91,119700.0,12.9989,13.025,12.9728,12.9815,119700.0
2009-10-26 14:00:00,14.91,14.96,14.9,14.9,34800.0,12.9815,13.025,12.9728,12.9728,34800.0
2009-10-26 14:10:00,14.9,14.94,14.85,14.86,70400.0,12.9728,13.0076,12.9293,12.938,70400.0
2009-10-26 14:20:00,14.88,14.9,14.85,14.9,34000.0,12.9554,12.9728,12.9293,12.9728,34000.0
2009-10-26 14:30:00,14.89,14.9,14.81,14.88,103800.0,12.9641,12.9728,12.8944,12.9554,103800.0
2009-10-26 14:40:00,14.88,14.88,14.78,14.79,55400.0,12.9554,12.9554,12.8683,12.877,55400.0
2009-10-26 14:50:00,14.8,14.87,14.8,14.83,51600.0,12.8857,12.9467,12.8857,12.9119,51600.0
2009-10-26 15:00:00,14.83,14.85,14.8,14.81,156600.0,12.9119,12.9293,12.8857,12.8944,156600.0
2009-10-26 15:10:00,14.81,14.83,14.77,14.79,103400.0,12.8944,12.9119,12.8596,12.877,103400.0
2009-10-26 15:20:00,14.79,14.8,14.75,14.76,176200.0,12.877,12.8857,12.8422,12.8509,176200.0
2009-10-26 15:30:00,14.75,14.8,14.74,14.76,153300.0,12.8422,12.8857,12.8335,12.8509,153300.0
2009-10-26 15:40:00,14.75,14.84,14.75,14.83,261900.0,12.8422,12.9206,12.8422,12.9119,261900.0
2009-10-26 15:50:00,14.83,14.84,14.76,14.78,685000.0,12.9119,12.9206,12.8509,12.8683,685000.0
2009-10-27 09:30:00,14.81,14.89,14.79,14.81,274900.0,12.8944,12.9641,12.877,12.8944,274900.0
2009-10-27 09:40:00,14.82,14.85,14.69,14.8,130700.0,12.9031,12.9293,12.79,12.8857,130700.0
2009-10-27 09:50:00,14.81,14.91,14.79,14.79,111800.0,12.8944,12.9815,12.877,12.877,111800.0
2009-10-27 10:00:00,14.79,14.79,14.55,14.64,466100.0,12.877,12.877,12.6681,12.7464,466100.0
2009-10-27 10:10:00,14.64,14.76,14.64,14.68,392400.0,12.7464,12.8509,12.7464,12.7813,392400.0
2009-10-27 10:20:00,14.68,14.75,14.62,14.74,222100.0,12.7813,12.8422,12.729,12.8335,222100.0
2009-10-27 10:30:00,14.74,14.74,14.67,14.7,125600.0,12.8335,12.8335,12.7725,12.7987,125600.0
2009-10-27 10:40:00,14.72,14.81,14.68,14.69,195400.0,12.8161,12.8944,12.7813,12.79,195400.0
2009-10-27 10:50:00,14.7,14.71,14.63,14.68,208300.0,12.7987,12.8074,12.7377,12.7813,208300.0
2009-10-27 11:00:00,14.68,14.69,14.63,14.68,176000.0,12.7813,12.79,12.7377,12.7813,176000.0
2009-10-27 11:10:00,14.68,14.73,14.65,14.73,306200.0,12.7813,12.8248,12.7551,12.8248,306200.0
2009-10-27 11:20:00,14.73,14.8,14.71,14.8,282400.0,12.8248,12.8857,12.8074,12.8857,282400.0
2009-10-27 11:30:00,14.8,14.85,14.79,14.85,361500.0,12.8857,12.9293,12.877,12.9293,361500.0
2009-10-27 11:40:00,14.84,14.84,14.79,14.81,136600.0,12.9206,12.9206,12.877,12.8944,136600.0
2009-10-27 11:50:00,14.82,14.85,14.81,14.82,137300.0,12.9031,12.9293,12.8944,12.9031,137300.0
2009-10-27 12:00:00,14.83,14.84,14.77,14.78,88400.0,12.9119,12.9206,12.8596,12.8683,88400.0
2009-10-27 12:10:00,14.78,14.82,14.77,14.81,107000.0,12.8683,12.9031,12.8596,12.8944,107000.0
2009-10-27 12:20:00,14.8,14.82,14.77,14.77,125000.0,12.8857,12.9031,12.8596,12.8596,125000.0
2009-10-27 12:30:00,14.78,14.78,14.73,14.75,96100.0,12.8683,12.8683,12.8248,12.8422,96100.0
2009-10-27 12:40:00,14.75,14.75,14.72,14.75,84000.0,12.8422,12.8422,12.8161,12.8422,84000.0
2009-10-27 12:50:00,14.75,14.75,14.67,14.7,149300.0,12.8422,12.8422,12.7725,12.7987,149300.0
2009-10-27 13:00:00,14.7,14.73,14.63,14.66,361800.0,12.7987,12.8248,12.7377,12.7638,361800.0
2009-10-27 13:10:00,14.66,14.69,14.65,14.65,229100.0,12.7638,12.79,12.7551,12.7551,229100.0
2009-10-27 13:20:00,14.66,14.67,14.62,14.63,156300.0,12.7638,12.7725,12.729,12.7377,156300.0
2009-10-27 13:30:00,14.63,14.65,14.57,14.62,216700.0,12.7377,12.7551,12.6855,12.729,216700.0
2009-10-27 13:40:00,14.61,14.67,14.61,14.67,462800.0,12.7203,12.7725,12.7203,12.7725,462800.0
2009-10-27 13:50:00,14.67,14.69,14.61,14.69,303100.0,12.7725,12.79,12.7203,12.79,303100.0
2009-10-27 14:00:00,14.68,14.68,14.56,14.58,714600.0,12.7813,12.7813,12.6768,12.6942,714600.0
2009-10-27 14:10:00,14.58,14.71,14.58,14.7,331200.0,12.6942,12.8074,12.6942,12.7987,331200.0
2009-10-27 14:20:00,14.7,14.75,14.67,14.69,208000.0,12.7987,12.8422,12.7725,12.79,208000.0
2009-10-27 14:30:00,14.69,14.72,14.66,14.66,96500.0,12.79,12.8161,12.7638,12.7638,96500.0
2009-10-27 14:40:00,14.66,14.72,14.66,14.7,189700.0,12.7638,12.8161,12.7638,12.7987,189700.0
2009-10-27 14:50:00,14.7,14.81,14.7,14.76,561300.0,12.7987,12.8944,12.7987,12.8509,561300.0
2009-10-27 15:00:00,14.75,14.78,14.71,14.72,164700.0,12.8422,12.8683,12.8074,12.8161,164700.0
2009-10-27 15:10:00,14.72,14.75,14.7,14.73,126800.0,12.8161,12.8422,12.7987,12.8248,126800.0
2009-10-27 15:20:00,14.74,14.74,14.66,14.67,565700.0,12.8335,12.8335,12.7638,12.7725,565700.0
2009-10-27 15:30:00,14.67,14.69,14.6,14.63,456900.0,12.7725,12.79,12.7116,12.7377,456900.0
2009-10-27 15:40:00,14.63,14.65,14.59,14.6,663500.0,12.7377,12.7551,12.7029,12.7116,663500.0
2009-10-27 15:50:00,14.61,14.62,14.56,14.57,1298600.0,12.7203,12.729,12.6768,12.6855,1298600.0
2009-10-28 09:30:00,14.49,14.54,14.32,14.34,801300.0,12.6158,12.6594,12.4678,12.4852,801300.0
2009-10-28 09:40:00,14.33,14.43,14.29,14.32,660600.0,12.4765,12.5636,12.4417,12.4678,660600.0
2009-10-28 09:50:00,14.32,14.36,14.27,14.36,1028300.0,12.4678,12.5026,12.4243,12.5026,1028300.0
2009-10-28 10:00:00,14.36,14.36,14.14,14.25,1701400.0,12.5026,12.5026,12.3111,12.4069,1701400.0
2009-10-28 10:10:00,14.25,14.35,14.24,14.27,191800.0,12.4069,12.4939,12.3982,12.4243,191800.0
2009-10-28 10:20:00,14.28,14.29,14.2,14.21,263100.0,12.433,12.4417,12.3633,12.372,263100.0
2009-10-28 10:30:00,14.2,14.28,14.2,14.26,394000.0,12.3633,12.433,12.3633,12.4156,394000.0
2009-10-28 10:40:00,14.25,14.27,14.16,14.18,336800.0,12.4069,12.4243,12.3285,12.3459,336800.0
2009-10-28 10:50:00,14.18,14.19,14.07,14.16,308700.0,12.3459,12.3546,12.2502,12.3285,308700.0
2009-10-28 11:00:00,14.17,14.17,14.08,14.15,782800.0,12.3372,12.3372,12.2589,12.3198,782800.0
2009-10-28 11:10:00,14.14,14.17,14.09,14.15,360000.0,12.3111,12.3372,12.2676,12.3198,360000.0
2009-10-28 11:20:00,14.16,14.16,14.12,14.14,70500.0,12.3285,12.3285,12.2937,12.3111,70500.0
2009-10-28 11:30:00,14.14,14.15,14.11,14.14,50900.0,12.3111,12.3198,12.285,12.3111,50900.0
2009-10-28 11:40:00,14.13,14.15,14.09,14.12,252700.0,12.3024,12.3198,12.2676,12.2937,252700.0
2009-10-28 11:50:00,14.11,14.19,14.11,14.18,660400.0,12.285,12.3546,12.285,12.3459,660400.0
2009-10-28 12:00:00,14.17,14.2,14.17,14.18,295400.0,12.3372,12.3633,12.3372,12.3459,295400.0
2009-10-28 12:10:00,14.18,14.19,14.14,14.14,182800.0,12.3459,12.3546,12.3111,12.3111,182800.0
2009-10-28 12:20:00,14.14,14.15,14.09,14.11,182500.0,12.3111,12.3198,12.2676,12.285,182500.0
2009-10-28 12:30:00,14.1,14.11,14.05,14.06,198600.0,12.2763,12.285,12.2327,12.2414,198600.0
2009-10-28 12:40:00,14.06,14.08,14.04,14.07,66900.0,12.2414,12.2589,12.224,12.2502,66900.0
2009-10-28 12:50:00,14.07,14.08,13.97,13.98,672400.0,12.2502,12.2589,12.1631,12.1718,672400.0
2009-10-28 13:00:00,13.98,14.1,13.96,14.09,119000.0,12.1718,12.2763,12.1544,12.2676,119000.0
2009-10-28 13:10:00,14.09,14.18,14.09,14.11,163800.0,12.2676,12.3459,12.2676,12.285,163800.0
2009-10-28 13:20:00,14.11,14.16,14.09,14.11,263800.0,12.285,12.3285,12.2676,12.285,263800.0
2009-10-28 13:30:00,14.1,14.13,14.07,14.07,74600.0,12.2763,12.3024,12.2502,12.2502,74600.0
2009-10-28 13:40:00,14.07,14.13,14.07,14.1,101300.0,12.2502,12.3024,12.2502,12.2763,101300.0
2009-10-28 13:50:00,14.09,14.11,14.07,14.09,61900.0,12.2676,12.285,12.2502,12.2676,61900.0
2009-10-28 14:00:00,14.09,14.11,14.05,14.1,129900.0,12.2676,12.285,12.2327,12.2763,129900.0
2009-10-28 14:10:00,14.1,14.15,14.1,14.1,442100.0,12.2763,12.3198,12.2763,12.2763,442100.0
2009-10-28 14:20:00,14.09,14.13,14.04,14.07,100500.0,12.2676,12.3024,12.224,12.2502,100500.0
2009-10-28 14:30:00,14.06,14.07,13.98,13.98,469000.0,12.2414,12.2502,12.1718,12.1718,469000.0
2009-10-28 14:40:00,13.98,14.03,13.97,14.02,236900.0,12.1718,12.2153,12.1631,12.2066,236900.0
2009-10-28 14:50:00,14.03,14.05,14.0,14.0,167100.0,12.2153,12.2327,12.1892,12.1892,167100.0
2009-10-28 15:00:00,14.01,14.05,13.97,14.02,516100.0,12.1979,12.2327,12.1631,12.2066,516100.0
2009-10-28 15:10:00,14.02,14.02,13.94,13.99,288700.0,12.2066,12.2066,12.137,12.1805,288700.0
2009-10-28 15:20:00,13.98,13.99,13.88,13.91,596000.0,12.1718,12.1805,12.0847,12.1108,596000.0
2009-10-28 15:30:00,13.91,13.91,13.81,13.81,324600.0,12.1108,12.1108,12.0238,12.0238,324600.0
2009-10-28 15:40:00,13.81,13.89,13.81,13.89,653500.0,12.0238,12.0934,12.0238,12.0934,653500.0
2009-10-28 15:50:00,13.89,13.9,13.83,13.88,1719800.0,12.0934,12.1021,12.0412,12.0847,1719800.0
2009-10-29 09:30:00,14.14,14.25,14.1,14.23,507200.0,12.3111,12.4069,12.2763,12.3895,507200.0
2009-10-29 09:40:00,14.23,14.24,14.1,14.12,289400.0,12.3895,12.3982,12.2763,12.2937,289400.0
2009-10-29 09:50:00,14.12,14.19,14.09,14.19,145100.0,12.2937,12.3546,12.2676,12.3546,145100.0
2009-10-29 10:00:00,14.19,14.34,14.14,14.26,416000.0,12.3546,12.4852,12.3111,12.4156,416000.0
2009-10-29 10:10:00,14.27,14.27,14.24,14.26,192100.0,12.4243,12.4243,12.3982,12.4156,192100.0
2009-10-29 10:20:00,14.25,14.31,14.23,14.27,360600.0,12.4069,12.4591,12.3895,12.4243,360600.0
2009-10-29 10:30:00,14.28,14.3,14.24,14.28,439300.0,12.433,12.4504,12.3982,12.433,439300.0
2009-10-29 10:40:00,14.29,14.29,14.21,14.23,129300.0,12.4417,12.4417,12.372,12.3895,129300.0
2009-10-29 10:50:00,14.24,14.27,14.21,14.25,364000.0,12.3982,12.4243,12.372,12.4069,364000.0
2009-10-29 11:00:00,14.25,14.31,14.25,14.3,332700.0,12.4069,12.4591,12.4069,12.4504,332700.0
2009-10-29 11:10:00,14.29,14.31,14.24,14.26,333600.0,12.4417,12.4591,12.3982,12.4156,333600.0
2009-10-29 11:20:00,14.27,14.3,14.26,14.29,108400.0,12.4243,12.4504,12.4156,12.4417,108400.0
2009-10-29 11:30:00,14.29,14.36,14.29,14.35,295900.0,12.4417,12.5026,12.4417,12.4939,295900.0
2009-10-29 11:40:00,14.36,14.38,14.32,14.35,347800.0,12.5026,12.5201,12.4678,12.4939,347800.0
2009-10-29 11:50:00,14.34,14.35,14.29,14.32,70500.0,12.4852,12.4939,12.4417,12.4678,70500.0
2009-10-29 12:00:00,14.33,14.41,14.33,14.4,257600.0,12.4765,12.5462,12.4765,12.5375,257600.0
2009-10-29 12:10:00,14.39,14.4,14.36,14.38,121400.0,12.5288,12.5375,12.5026,12.5201,121400.0
2009-10-29 12:20:00,14.38,14.44,14.38,14.4,229200.0,12.5201,12.5723,12.5201,12.5375,229200.0
2009-10-29 12:30:00,14.4,14.45,14.39,14.42,123600.0,12.5375,12.581,12.5288,12.5549,123600.0
2009-10-29 12:40:00,14.41,14.42,14.4,14.4,140700.0,12.5462,12.5549,12.5375,12.5375,140700.0
2009-10-29 12:50:00,14.4,14.41,14.36,14.36,190900.0,12.5375,12.5462,12.5026,12.5026,190900.0
2009-10-29 13:00:00,14.36,14.38,14.35,14.37,92300.0,12.5026,12.5201,12.4939,12.5114,92300.0
2009-10-29 13:10:00,14.37,14.38,14.32,14.35,152800.0,12.5114,12.5201,12.4678,12.4939,152800.0
2009-10-29 13:20:00,14.35,14.38,14.33,14.35,330000.0,12.4939,12.5201,12.4765,12.4939,330000.0
2009-10-29 13:30:00,14.35,14.41,14.35,14.4,56500.0,12.4939,12.5462,12.4939,12.5375,56500.0
2009-10-29 13:40:00,14.4,14.42,14.36,14.37,154800.0,12.5375,12.5549,12.5026,12.5114,154800.0
2009-10-29 13:50:00,14.38,14.4,14.36,14.38,121700.0,12.5201,12.5375,12.5026,12.5201,121700.0
2009-10-29 14:00:00,14.37,14.38,14.35,14.35,42700.0,12.5114,12.5201,12.4939,12.4939,42700.0
2009-10-29 14:10:00,14.34,14.36,14.32,14.32,60300.0,12.4852,12.5026,12.4678,12.4678,60300.0
2009-10-29 14:20:00,14.32,14.36,14.3,14.33,136800.0,12.4678,12.5026,12.4504,12.4765,136800.0
2009-10-29 14:30:00,14.34,14.38,14.34,14.37,195200.0,12.4852,12.5201,12.4852,12.5114,195200.0
2009-10-29 14:40:00,14.38,14.44,14.36,14.36,464900.0,12.5201,12.5723,12.5026,12.5026,464900.0
2009-10-29 14:50:00,14.36,14.39,14.35,14.38,125100.0,12.5026,12.5288,12.4939,12.5201,125100.0
2009-10-29 15:00:00,14.37,14.42,14.36,14.39,264000.0,12.5114,12.5549,12.5026,12.5288,264000.0
2009-10-29 15:10:00,14.39,14.42,14.36,14.37,89600.0,12.5288,12.5549,12.5026,12.5114,89600.0
2009-10-29 15:20:00,14.37,14.4,14.36,14.37,192800.0,12.5114,12.5375,12.5026,12.5114,192800.0
2009-10-29 15:30:00,14.38,14.38,14.34,14.34,246400.0,12.5201,12.5201,12.4852,12.4852,246400.0
2009-10-29 15:40:00,14.34,14.34,14.25,14.31,728000.0,12.4852,12.4852,12.4069,12.4591,728000.0
2009-10-29 15:50:00,14.3,14.33,14.27,14.3,382700.0,12.4504,12.4765,12.4243,12.4504,382700.0
2009-10-30 09:30:00,14.23,14.26,14.15,14.21,447000.0,12.3895,12.4156,12.3198,12.372,447000.0
2009-10-30 09:40:00,14.2,14.26,14.12,14.19,282800.0,12.3633,12.4156,12.2937,12.3546,282800.0
2009-10-30 09:50:00,14.18,14.19,14.13,14.14,300800.0,12.3459,12.3546,12.3024,12.3111,300800.0
2009-10-30 10:00:00,14.13,14.23,14.13,14.19,223500.0,12.3024,12.3895,12.3024,12.3546,223500.0
2009-10-30 10:10:00,14.19,14.19,14.12,14.15,136900.0,12.3546,12.3546,12.2937,12.3198,136900.0
2009-10-30 10:20:00,14.15,14.18,14.12,14.13,144500.0,12.3198,12.3459,12.2937,12.3024,144500.0
2009-10-30 10:30:00,14.13,14.13,14.05,14.12,270300.0,12.3024,12.3024,12.2327,12.2937,270300.0
2009-10-30 10:40:00,14.12,14.15,14.09,14.13,243400.0,12.2937,12.3198,12.2676,12.3024,243400.0
2009-10-30 10:50:00,14.14,14.18,14.11,14.16,74400.0,12.3111,12.3459,12.285,12.3285,74400.0
2009-10-30 11:00:00,14.15,14.18,14.1,14.11,160500.0,12.3198,12.3459,12.2763,12.285,160500.0
2009-10-30 11:10:00,14.12,14.14,14.1,14.1,107900.0,12.2937,12.3111,12.2763,12.2763,107900.0
2009-10-30 11:20:00,14.1,14.12,14.07,14.07,76500.0,12.2763,12.2937,12.2502,12.2502,76500.0
2009-10-30 11:30:00,14.07,14.1,13.99,14.0,287700.0,12.2502,12.2763,12.1805,12.1892,287700.0
2009-10-30 11:40:00,14.0,14.01,13.94,13.94,143600.0,12.1892,12.1979,12.137,12.137,143600.0
2009-10-30 11:50:00,13.94,13.96,13.85,13.92,175500.0,12.137,12.1544,12.0586,12.1196,175500.0
2009-10-30 12:00:00,13.92,14.01,13.88,14.01,65900.0,12.1196,12.1979,12.0847,12.1979,65900.0
2009-10-30 12:10:00,14.0,14.03,13.92,13.93,191200.0,12.1892,12.2153,12.1196,12.1283,191200.0
2009-10-30 12:20:00,13.93,13.97,13.83,13.88,416600.0,12.1283,12.1631,12.0412,12.0847,416600.0
2009-10-30 12:30:00,13.88,13.93,13.86,13.91,255600.0,12.0847,12.1283,12.0673,12.1108,255600.0
2009-10-30 12:40:00,13.9,13.91,13.76,13.8,354900.0,12.1021,12.1108,11.9803,12.0151,354900.0
2009-10-30 12:50:00,13.81,13.9,13.79,13.8,367600.0,12.0238,12.1021,12.0064,12.0151,367600.0
2009-10-30 13:00:00,13.81,13.88,13.81,13.84,230900.0,12.0238,12.0847,12.0238,12.0499,230900.0
2009-10-30 13:10:00,13.85,13.91,13.82,13.88,264100.0,12.0586,12.1108,12.0325,12.0847,264100.0
2009-10-30 13:20:00,13.87,13.87,13.8,13.81,107200.0,12.076,12.076,12.0151,12.0238,107200.0
2009-10-30 13:30:00,13.81,13.83,13.73,13.76,381200.0,12.0238,12.0412,11.9541,11.9803,381200.0
2009-10-30 13:40:00,13.76,13.79,13.75,13.78,280500.0,11.9803,12.0064,11.9715,11.9977,280500.0
2009-10-30 13:50:00,13.78,13.79,13.73,13.75,343600.0,11.9977,12.0064,11.9541,11.9715,343600.0
2009-10-30 14:00:00,13.75,13.85,13.73,13.82,151100.0,11.9715,12.0586,11.9541,12.0325,151100.0
2009-10-30 14:10:00,13.81,13.85,13.78,13.84,182100.0,12.0238,12.0586,11.9977,12.0499,182100.0
2009-10-30 14:20:00,13.84,13.85,13.79,13.84,93600.0,12.0499,12.0586,12.0064,12.0499,93600.0
2009-10-30 14:30:00,13.83,13.84,13.76,13.8,116000.0,12.0412,12.0499,11.9803,12.0151,116000.0
2009-10-30 14:40:00,13.8,13.82,13.76,13.8,237000.0,12.0151,12.0325,11.9803,12.0151,237000.0
2009-10-30 14:50:00,13.8,13.87,13.77,13.83,135600.0,12.0151,12.076,11.989,12.0412,135600.0
2009-10-30 15:00:00,13.82,13.82,13.73,13.74,149200.0,12.0325,12.0325,11.9541,11.9628,149200.0
2009-10-30 15:10:00,13.75,13.82,13.74,13.75,222500.0,11.9715,12.0325,11.9628,11.9715,222500.0
2009-10-30 15:20:00,13.75,13.82,13.73,13.79,319600.0,11.9715,12.0325,11.9541,12.0064,319600.0
2009-10-30 15:30:00,13.78,13.89,13.78,13.85,432800.0,11.9977,12.0934,11.9977,12.0586,432800.0
2009-10-30 15:40:00,13.85,13.91,13.84,13.9,478200.0,12.0586,12.1108,12.0499,12.1021,478200.0
2009-10-30 15:50:00,13.9,13.9,13.8,13.82,760800.0,12.1021,12.1021,12.0151,12.0325,760800.0
2009-11-02 09:30:00,13.82,14.01,13.81,13.81,330800.0,12.0325,12.1979,12.0238,12.0238,330800.0
2009-11-02 09:40:00,13.81,13.84,13.67,13.69,198100.0,12.0238,12.0499,11.9019,11.9193,198100.0
2009-11-02 09:50:00,13.69,13.78,13.69,13.76,600600.0,11.9193,11.9977,11.9193,11.9803,600600.0
2009-11-02 10:00:00,13.77,14.17,13.76,14.02,1704300.0,11.989,12.3372,11.9803,12.2066,1704300.0
2009-11-02 10:10:00,14.01,14.04,13.93,14.03,380300.0,12.1979,12.224,12.1283,12.2153,380300.0
2009-11-02 10:20:00,14.02,14.03,13.95,13.99,331200.0,12.2066,12.2153,12.1457,12.1805,331200.0
2009-11-02 10:30:00,14.0,14.06,13.99,14.06,285200.0,12.1892,12.2414,12.1805,12.2414,285200.0
2009-11-02 10:40:00,14.07,14.09,13.93,14.02,381000.0,12.2502,12.2676,12.1283,12.2066,381000.0
2009-11-02 10:50:00,14.02,14.03,13.87,13.89,253500.0,12.2066,12.2153,12.076,12.0934,253500.0
2009-11-02 11:00:00,13.88,13.92,13.86,13.9,135300.0,12.0847,12.1196,12.0673,12.1021,135300.0
2009-11-02 11:10:00,13.9,13.96,13.86,13.93,132800.0,12.1021,12.1544,12.0673,12.1283,132800.0
2009-11-02 11:20:00,13.93,14.0,13.85,13.89,449000.0,12.1283,12.1892,12.0586,12.0934,449000.0
2009-11-02 11:30:00,13.9,13.9,13.84,13.85,193300.0,12.1021,12.1021,12.0499,12.0586,193300.0
2009-11-02 11:40:00,13.86,13.9,13.85,13.89,114500.0,12.0673,12.1021,12.0586,12.0934,114500.0
2009-11-02 11:50:00,13.89,13.92,13.85,13.86,151700.0,12.0934,12.1196,12.0586,12.0673,151700.0
2009-11-02 12:00:00,13.85,13.86,13.8,13.81,139700.0,12.0586,12.0673,12.0151,12.0238,139700.0
2009-11-02 12:10:00,13.8,13.81,13.74,13.78,144600.0,12.0151,12.0238,11.9628,11.9977,144600.0
2009-11-02 12:20:00,13.79,13.8,13.73,13.74,304200.0,12.0064,12.0151,11.9541,11.9628,304200.0
2009-11-02 12:30:00,13.73,13.76,13.68,13.68,182700.0,11.9541,11.9803,11.9106,11.9106,182700.0
2009-11-02 12:40:00,13.68,13.69,13.62,13.63,324900.0,11.9106,11.9193,11.8584,11.8671,324900.0
2009-11-02 12:50:00,13.63,13.64,13.51,13.51,558500.0,11.8671,11.8758,11.7626,11.7626,558500.0
2009-11-02 13:00:00,13.52,13.67,13.5,13.67,257300.0,11.7713,11.9019,11.7539,11.9019,257300.0
2009-11-02 13:10:00,13.68,13.7,13.61,13.67,166000.0,11.9106,11.928,11.8497,11.9019,166000.0
2009-11-02 13:20:00,13.66,13.72,13.65,13.67,87100.0,11.8932,11.9454,11.8845,11.9019,87100.0
2009-11-02 13:30:00,13.66,13.66,13.57,13.6,118000.0,11.8932,11.8932,11.8148,11.8409,118000.0
2009-11-02 13:40:00,13.59,13.62,13.55,13.56,104100.0,11.8322,11.8584,11.7974,11.8061,104100.0
2009-11-02 13:50:00,13.55,13.57,13.52,13.53,83700.0,11.7974,11.8148,11.7713,11.78,83700.0
2009-11-02 14:00:00,13.54,13.56,13.51,13.52,139500.0,11.7887,11.8061,11.7626,11.7713,139500.0
2009-11-02 14:10:00,13.53,13.63,13.52,13.56,237900.0,11.78,11.8671,11.7713,11.8061,237900.0
2009-11-02 14:20:00,13.57,13.71,13.57,13.71,133200.0,11.8148,11.9367,11.8148,11.9367,133200.0
2009-11-02 14:30:00,13.72,13.73,13.68,13.7,148900.0,11.9454,11.9541,11.9106,11.928,148900.0
2009-11-02 14:40:00,13.7,13.78,13.7,13.72,150300.0,11.928,11.9977,11.928,11.9454,150300.0
2009-11-02 14:50:00,13.72,13.77,13.67,13.73,273700.0,11.9454,11.989,11.9019,11.9541,273700.0
2009-11-02 15:00:00,13.73,13.78,13.69,13.73,301100.0,11.9541,11.9977,11.9193,11.9541,301100.0
2009-11-02 15:10:00,13.72,13.77,13.67,13.67,217700.0,11.9454,11.989,11.9019,11.9019,217700.0
2009-11-02 15:20:00,13.66,13.73,13.65,13.72,241300.0,11.8932,11.9541,11.8845,11.9454,241300.0
2009-11-02 15:30:00,13.7,13.79,13.7,13.76,440200.0,11.928,12.0064,11.928,11.9803,440200.0
2009-11-02 15:40:00,13.76,13.81,13.75,13.77,266700.0,11.9803,12.0238,11.9715,11.989,266700.0
2009-11-02 15:50:00,13.78,13.82,13.78,13.8,479000.0,11.9977,12.0325,11.9977,12.0151,479000.0
2009-11-03 09:30:00,13.7,13.8,13.62,13.78,424400.0,11.928,12.0151,11.8584,11.9977,424400.0
2009-11-03 09:40:00,13.78,13.98,13.75,13.83,1082000.0,11.9977,12.1718,11.9715,12.0412,1082000.0
2009-11-03 09:50:00,13.83,13.98,13.8,13.88,382600.0,12.0412,12.1718,12.0151,12.0847,382600.0
2009-11-03 10:00:00,13.89,14.0,13.77,13.88,725300.0,12.0934,12.1892,11.989,12.0847,725300.0
2009-11-03 10:10:00,13.87,13.92,13.79,13.86,504600.0,12.076,12.1196,12.0064,12.0673,504600.0
2009-11-03 10:20:00,13.86,13.88,13.76,13.77,278200.0,12.0673,12.0847,11.9803,11.989,278200.0
2009-11-03 10:30:00,13.77,13.92,13.74,13.78,256100.0,11.989,12.1196,11.9628,11.9977,256100.0
2009-11-03 10:40:00,13.79,13.91,13.79,13.91,99700.0,12.0064,12.1108,12.0064,12.1108,99700.0
2009-11-03 10:50:00,13.9,13.95,13.85,13.89,169300.0,12.1021,12.1457,12.0586,12.0934,169300.0
2009-11-03 11:00:00,13.89,13.97,13.89,13.93,429100.0,12.0934,12.1631,12.0934,12.1283,429100.0
2009-11-03 11:10:00,13.92,13.95,13.88,13.94,314300.0,12.1196,12.1457,12.0847,12.137,314300.0
2009-11-03 11:20:00,13.94,13.98,13.87,13.91,226900.0,12.137,12.1718,12.076,12.1108,226900.0
2009-11-03 11:30:00,13.92,13.94,13.85,13.88,170200.0,12.1196,12.137,12.0586,12.0847,170200.0
2009-11-03 11:40:00,13.88,13.94,13.87,13.94,111200.0,12.0847,12.137,12.076,12.137,111200.0
2009-11-03 11:50:00,13.95,14.01,13.9,13.95,141900.0,12.1457,12.1979,12.1021,12.1457,141900.0
2009-11-03 12:00:00,13.96,13.99,13.88,13.95,156100.0,12.1544,12.1805,12.0847,12.1457,156100.0
2009-11-03 12:10:00,13.96,13.96,13.9,13.9,80300.0,12.1544,12.1544,12.1021,12.1021,80300.0
2009-11-03 12:20:00,13.9,14.0,13.89,13.98,228500.0,12.1021,12.1892,12.0934,12.1718,228500.0
2009-11-03 12:30:00,13.98,14.14,13.98,14.09,295700.0,12.1718,12.3111,12.1718,12.2676,295700.0
2009-11-03 12:40:00,14.09,14.11,14.02,14.03,123400.0,12.2676,12.285,12.2066,12.2153,123400.0
2009-11-03 12:50:00,14.03,14.06,14.0,14.01,127800.0,12.2153,12.2414,12.1892,12.1979,127800.0
2009-11-03 13:00:00,14.01,14.06,13.98,14.04,84800.0,12.1979,12.2414,12.1718,12.224,84800.0
2009-11-03 13:10:00,14.05,14.06,14.01,14.03,82000.0,12.2327,12.2414,12.1979,12.2153,82000.0
2009-11-03 13:20:00,14.03,14.04,13.97,14.01,111800.0,12.2153,12.224,12.1631,12.1979,111800.0
2009-11-03 13:30:00,14.0,14.04,14.0,14.04,88100.0,12.1892,12.224,12.1892,12.224,88100.0
2009-11-03 13:40:00,14.03,14.03,13.98,14.0,92800.0,12.2153,12.2153,12.1718,12.1892,92800.0
2009-11-03 13:50:00,14.01,14.09,14.01,14.08,265600.0,12.1979,12.2676,12.1979,12.2589,265600.0
2009-11-03 14:00:00,14.08,14.12,14.08,14.12,185200.0,12.2589,12.2937,12.2589,12.2937,185200.0
2009-11-03 14:10:00,14.12,14.12,14.07,14.07,148900.0,12.2937,12.2937,12.2502,12.2502,148900.0
2009-11-03 14:20:00,14.07,14.12,14.07,14.1,238900.0,12.2502,12.2937,12.2502,12.2763,238900.0
2009-11-03 14:30:00,14.1,14.15,14.07,14.07,197400.0,12.2763,12.3198,12.2502,12.2502,197400.0
2009-11-03 14:40:00,14.08,14.11,14.06,14.1,132000.0,12.2589,12.285,12.2414,12.2763,132000.0
2009-11-03 14:50:00,14.09,14.1,14.02,14.05,121600.0,12.2676,12.2763,12.2066,12.2327,121600.0
2009-11-03 15:00:00,14.05,14.06,14.02,14.04,137300.0,12.2327,12.2414,12.2066,12.224,137300.0
2009-11-03 15:10:00,14.05,14.07,14.03,14.06,129200.0,12.2327,12.2502,12.2153,12.2414,129200.0
2009-11-03 15:20:00,14.06,14.08,14.03,14.08,123900.0,12.2414,12.2589,12.2153,12.2589,123900.0
2009-11-03 15:30:00,14.08,14.14,14.08,14.13,225800.0,12.2589,12.3111,12.2589,12.3024,225800.0
2009-11-03 15:40:00,14.13,14.15,14.09,14.13,318500.0,12.3024,12.3198,12.2676,12.3024,318500.0
2009-11-03 15:50:00,14.14,14.14,14.09,14.09,1048900.0,12.3111,12.3111,12.2676,12.2676,1048900.0
2009-11-04 09:30:00,14.21,14.35,14.2,14.22,318000.0,12.372,12.4939,12.3633,12.3808,318000.0
2009-11-04 09:40:00,14.22,14.24,14.15,14.21,262900.0,12.3808,12.3982,12.3198,12.372,262900.0
2009-11-04 09:50:00,14.2,14.37,14.2,14.35,292000.0,12.3633,12.5114,12.3633,12.4939,292000.0
2009-11-04 10:00:00,14.36,14.42,14.27,14.41,550400.0,12.5026,12.5549,12.4243,12.5462,550400.0
2009-11-04 10:10:00,14.42,14.48,14.4,14.46,249800.0,12.5549,12.6071,12.5375,12.5897,249800.0
2009-11-04 10:20:00,14.46,14.49,14.4,14.43,105700.0,12.5897,12.6158,12.5375,12.5636,105700.0
2009-11-04 10:30:00,14.43,14.48,14.43,14.44,115000.0,12.5636,12.6071,12.5636,12.5723,115000.0
2009-11-04 10:40:00,14.44,14.48,14.41,14.47,181400.0,12.5723,12.6071,12.5462,12.5984,181400.0
2009-11-04 10:50:00,14.48,14.48,14.45,14.48,73200.0,12.6071,12.6071,12.581,12.6071,73200.0
2009-11-04 11:00:00,14.47,14.47,14.39,14.4,127500.0,12.5984,12.5984,12.5288,12.5375,127500.0
2009-11-04 11:10:00,14.4,14.4,14.35,14.36,125000.0,12.5375,12.5375,12.4939,12.5026,125000.0
2009-11-04 11:20:00,14.36,14.39,14.34,14.39,248900.0,12.5026,12.5288,12.4852,12.5288,248900.0
2009-11-04 11:30:00,14.39,14.39,14.31,14.34,287200.0,12.5288,12.5288,12.4591,12.4852,287200.0
2009-11-04 11:40:00,14.33,14.33,14.31,14.32,74200.0,12.4765,12.4765,12.4591,12.4678,74200.0
2009-11-04 11:50:00,14.31,14.35,14.3,14.3,80300.0,12.4591,12.4939,12.4504,12.4504,80300.0
2009-11-04 12:00:00,14.3,14.31,14.25,14.26,360700.0,12.4504,12.4591,12.4069,12.4156,360700.0
2009-11-04 12:10:00,14.26,14.26,14.2,14.21,402400.0,12.4156,12.4156,12.3633,12.372,402400.0
2009-11-04 12:20:00,14.2,14.26,14.2,14.25,207200.0,12.3633,12.4156,12.3633,12.4069,207200.0
2009-11-04 12:30:00,14.24,14.3,14.23,14.3,216700.0,12.3982,12.4504,12.3895,12.4504,216700.0
2009-11-04 12:40:00,14.3,14.33,14.25,14.25,196700.0,12.4504,12.4765,12.4069,12.4069,196700.0
2009-11-04 12:50:00,14.25,14.26,14.22,14.22,131500.0,12.4069,12.4156,12.3808,12.3808,131500.0
2009-11-04 13:00:00,14.22,14.23,14.21,14.21,73900.0,12.3808,12.3895,12.372,12.372,73900.0
2009-11-04 13:10:00,14.22,14.23,14.21,14.21,58100.0,12.3808,12.3895,12.372,12.372,58100.0
2009-11-04 13:20:00,14.22,14.22,14.17,14.18,153300.0,12.3808,12.3808,12.3372,12.3459,153300.0
2009-11-04 13:30:00,14.19,14.23,14.17,14.21,241900.0,12.3546,12.3895,12.3372,12.372,241900.0
2009-11-04 13:40:00,14.21,14.21,14.18,14.2,95800.0,12.372,12.372,12.3459,12.3633,95800.0
2009-11-04 13:50:00,14.2,14.21,14.17,14.2,230100.0,12.3633,12.372,12.3372,12.3633,230100.0
2009-11-04 14:00:00,14.2,14.31,14.19,14.31,749800.0,12.3633,12.4591,12.3546,12.4591,749800.0
2009-11-04 14:10:00,14.31,14.39,14.19,14.2,484900.0,12.4591,12.5288,12.3546,12.3633,484900.0
2009-11-04 14:20:00,14.23,14.38,14.15,14.17,508400.0,12.3895,12.5201,12.3198,12.3372,508400.0
2009-11-04 14:30:00,14.17,14.36,14.13,14.32,343800.0,12.3372,12.5026,12.3024,12.4678,343800.0
2009-11-04 14:40:00,14.32,14.41,14.27,14.36,331500.0,12.4678,12.5462,12.4243,12.5026,331500.0
2009-11-04 14:50:00,14.36,14.38,14.28,14.33,211700.0,12.5026,12.5201,12.433,12.4765,211700.0
2009-11-04 15:00:00,14.33,14.33,14.22,14.27,378900.0,12.4765,12.4765,12.3808,12.4243,378900.0
2009-11-04 15:10:00,14.28,14.34,14.23,14.31,335800.0,12.433,12.4852,12.3895,12.4591,335800.0
2009-11-04 15:20:00,14.31,14.35,14.28,14.29,457300.0,12.4591,12.4939,12.433,12.4417,457300.0
2009-11-04 15:30:00,14.3,14.3,14.15,14.16,693500.0,12.4504,12.4504,12.3198,12.3285,693500.0
2009-11-04 15:40:00,14.15,14.15,14.07,14.08,556100.0,12.3198,12.3198,12.2502,12.2589,556100.0
2009-11-04 15:50:00,14.08,14.11,14.05,14.09,400500.0,12.2589,12.285,12.2327,12.2676,400500.0
2009-11-05 09:30:00,14.18,14.38,14.18,14.38,499500.0,12.3459,12.5201,12.3459,12.5201,499500.0
2009-11-05 09:40:00,14.38,14.48,14.33,14.47,246900.0,12.5201,12.6071,12.4765,12.5984,246900.0
2009-11-05 09:50:00,14.47,14.58,14.47,14.56,370500.0,12.5984,12.6942,12.5984,12.6768,370500.0
2009-11-05 10:00:00,14.56,14.63,14.47,14.47,338100.0,12.6768,12.7377,12.5984,12.5984,338100.0
2009-11-05 10:10:00,14.47,14.48,14.43,14.43,238900.0,12.5984,12.6071,12.5636,12.5636,238900.0
2009-11-05 10:20:00,14.43,14.5,14.43,14.49,514100.0,12.5636,12.6245,12.5636,12.6158,514100.0
2009-11-05 10:30:00,14.5,14.56,14.47,14.55,190600.0,12.6245,12.6768,12.5984,12.6681,190600.0
2009-11-05 10:40:00,14.54,14.54,14.48,14.52,200800.0,12.6594,12.6594,12.6071,12.642,200800.0
2009-11-05 10:50:00,14.52,14.55,14.51,14.51,85900.0,12.642,12.6681,12.6332,12.6332,85900.0
2009-11-05 11:00:00,14.52,14.52,14.45,14.46,82700.0,12.642,12.642,12.581,12.5897,82700.0
2009-11-05 11:10:00,14.46,14.49,14.39,14.4,148900.0,12.5897,12.6158,12.5288,12.5375,148900.0
2009-11-05 11:20:00,14.39,14.42,14.39,14.4,67000.0,12.5288,12.5549,12.5288,12.5375,67000.0
2009-11-05 11:30:00,14.4,14.4,14.38,14.38,68500.0,12.5375,12.5375,12.5201,12.5201,68500.0
2009-11-05 11:40:00,14.38,14.4,14.22,14.23,636300.0,12.5201,12.5375,12.3808,12.3895,636300.0
2009-11-05 11:50:00,14.23,14.27,14.22,14.24,230200.0,12.3895,12.4243,12.3808,12.3982,230200.0
2009-11-05 12:00:00,14.25,14.26,14.19,14.23,502100.0,12.4069,12.4156,12.3546,12.3895,502100.0
2009-11-05 12:10:00,14.22,14.23,14.17,14.23,324900.0,12.3808,12.3895,12.3372,12.3895,324900.0
2009-11-05 12:20:00,14.22,14.29,14.22,14.28,195600.0,12.3808,12.4417,12.3808,12.433,195600.0
2009-11-05 12:30:00,14.28,14.34,14.27,14.3,168400.0,12.433,12.4852,12.4243,12.4504,168400.0
2009-11-05 12:40:00,14.3,14.35,14.28,14.34,51000.0,12.4504,12.4939,12.433,12.4852,51000.0
2009-11-05 12:50:00,14.35,14.41,14.33,14.41,48500.0,12.4939,12.5462,12.4765,12.5462,48500.0
2009-11-05 13:00:00,14.4,14.42,14.38,14.38,37300.0,12.5375,12.5549,12.5201,12.5201,37300.0
2009-11-05 13:10:00,14.38,14.44,14.36,14.44,227100.0,12.5201,12.5723,12.5026,12.5723,227100.0
2009-11-05 13:20:00,14.44,14.46,14.41,14.41,66300.0,12.5723,12.5897,12.5462,12.5462,66300.0
2009-11-05 13:30:00,14.42,14.45,14.42,14.43,122900.0,12.5549,12.581,12.5549,12.5636,122900.0
2009-11-05 13:40:00,14.43,14.47,14.43,14.45,65800.0,12.5636,12.5984,12.5636,12.581,65800.0
2009-11-05 13:50:00,14.45,14.45,14.38,14.38,127500.0,12.581,12.581,12.5201,12.5201,127500.0
2009-11-05 14:00:00,14.38,14.39,14.34,14.36,76700.0,12.5201,12.5288,12.4852,12.5026,76700.0
2009-11-05 14:10:00,14.36,14.38,14.35,14.36,46800.0,12.5026,12.5201,12.4939,12.5026,46800.0
2009-11-05 14:20:00,14.36,14.43,14.36,14.4,176700.0,12.5026,12.5636,12.5026,12.5375,176700.0
2009-11-05 14:30:00,14.41,14.41,14.37,14.37,54200.0,12.5462,12.5462,12.5114,12.5114,54200.0
2009-11-05 14:40:00,14.37,14.43,14.37,14.42,149300.0,12.5114,12.5636,12.5114,12.5549,149300.0
2009-11-05 14:50:00,14.42,14.46,14.41,14.43,104500.0,12.5549,12.5897,12.5462,12.5636,104500.0
2009-11-05 15:00:00,14.42,14.44,14.39,14.41,69800.0,12.5549,12.5723,12.5288,12.5462,69800.0
2009-11-05 15:10:00,14.4,14.44,14.39,14.44,154100.0,12.5375,12.5723,12.5288,12.5723,154100.0
2009-11-05 15:20:00,14.44,14.44,14.39,14.41,108200.0,12.5723,12.5723,12.5288,12.5462,108200.0
2009-11-05 15:30:00,14.41,14.43,14.4,14.41,163600.0,12.5462,12.5636,12.5375,12.5462,163600.0
2009-11-05 15:40:00,14.42,14.43,14.38,14.42,352200.0,12.5549,12.5636,12.5201,12.5549,352200.0
2009-11-05 15:50:00,14.41,14.45,14.41,14.43,807300.0,12.5462,12.581,12.5462,12.5636,807300.0
2009-11-06 09:30:00,14.38,14.62,14.28,14.6,185600.0,12.5201,12.729,12.433,12.7116,185600.0
2009-11-06 09:40:00,14.6,14.75,14.58,14.6,616800.0,12.7116,12.8422,12.6942,12.7116,616800.0
2009-11-06 09:50:00,14.59,14.6,14.5,14.57,595100.0,12.7029,12.7116,12.6245,12.6855,595100.0
2009-11-06 10:00:00,14.58,14.65,14.56,14.6,208600.0,12.6942,12.7551,12.6768,12.7116,208600.0
2009-11-06 10:10:00,14.6,14.62,14.55,14.57,148800.0,12.7116,12.729,12.6681,12.6855,148800.0
2009-11-06 10:20:00,14.56,14.56,14.36,14.36,563000.0,12.6768,12.6768,12.5026,12.5026,563000.0
2009-11-06 10:30:00,14.36,14.38,14.31,14.34,421800.0,12.5026,12.5201,12.4591,12.4852,421800.0
2009-11-06 10:40:00,14.34,14.4,14.25,14.39,361600.0,12.4852,12.5375,12.4069,12.5288,361600.0
2009-11-06 10:50:00,14.39,14.44,14.3,14.43,323600.0,12.5288,12.5723,12.4504,12.5636,323600.0
2009-11-06 11:00:00,14.43,14.49,14.4,14.49,277200.0,12.5636,12.6158,12.5375,12.6158,277200.0
2009-11-06 11:10:00,14.48,14.49,14.45,14.48,87900.0,12.6071,12.6158,12.581,12.6071,87900.0
2009-11-06 11:20:00,14.48,14.51,14.44,14.51,71300.0,12.6071,12.6332,12.5723,12.6332,71300.0
2009-11-06 11:30:00,14.5,14.55,14.49,14.53,90700.0,12.6245,12.6681,12.6158,12.6507,90700.0
2009-11-06 11:40:00,14.54,14.61,14.5,14.5,234400.0,12.6594,12.7203,12.6245,12.6245,234400.0
2009-11-06 11:50:00,14.5,14.51,14.46,14.47,276800.0,12.6245,12.6332,12.5897,12.5984,276800.0
2009-11-06 12:00:00,14.46,14.51,14.46,14.5,47200.0,12.5897,12.6332,12.5897,12.6245,47200.0
2009-11-06 12:10:00,14.51,14.57,14.51,14.54,42000.0,12.6332,12.6855,12.6332,12.6594,42000.0
2009-11-06 12:20:00,14.54,14.58,14.54,14.55,25600.0,12.6594,12.6942,12.6594,12.6681,25600.0
2009-11-06 12:30:00,14.55,14.59,14.54,14.56,280500.0,12.6681,12.7029,12.6594,12.6768,280500.0
2009-11-06 12:40:00,14.56,14.56,14.48,14.49,46000.0,12.6768,12.6768,12.6071,12.6158,46000.0
2009-11-06 12:50:00,14.49,14.53,14.49,14.5,81800.0,12.6158,12.6507,12.6158,12.6245,81800.0
2009-11-06 13:00:00,14.5,14.52,14.46,14.52,107000.0,12.6245,12.642,12.5897,12.642,107000.0
2009-11-06 13:10:00,14.51,14.58,14.5,14.57,114800.0,12.6332,12.6942,12.6245,12.6855,114800.0
2009-11-06 13:20:00,14.58,14.61,14.56,14.59,102800.0,12.6942,12.7203,12.6768,12.7029,102800.0
2009-11-06 13:30:00,14.59,14.63,14.57,14.61,65500.0,12.7029,12.7377,12.6855,12.7203,65500.0
2009-11-06 13:40:00,14.6,14.64,14.58,14.6,56100.0,12.7116,12.7464,12.6942,12.7116,56100.0
2009-11-06 13:50:00,14.6,14.61,14.59,14.6,41000.0,12.7116,12.7203,12.7029,12.7116,41000.0
2009-11-06 14:00:00,14.59,14.59,14.52,14.56,110900.0,12.7029,12.7029,12.642,12.6768,110900.0
2009-11-06 14:10:00,14.56,14.58,14.56,14.57,50100.0,12.6768,12.6942,12.6768,12.6855,50100.0
2009-11-06 14:20:00,14.57,14.6,14.57,14.6,23800.0,12.6855,12.7116,12.6855,12.7116,23800.0
2009-11-06 14:30:00,14.59,14.61,14.59,14.6,25600.0,12.7029,12.7203,12.7029,12.7116,25600.0
2009-11-06 14:40:00,14.61,14.63,14.58,14.59,72800.0,12.7203,12.7377,12.6942,12.7029,72800.0
2009-11-06 14:50:00,14.59,14.62,14.58,14.59,43000.0,12.7029,12.729,12.6942,12.7029,43000.0
2009-11-06 15:00:00,14.58,14.58,14.53,14.57,77700.0,12.6942,12.6942,12.6507,12.6855,77700.0
2009-11-06 15:10:00,14.57,14.6,14.55,14.56,44200.0,12.6855,12.7116,12.6681,12.6768,44200.0
2009-11-06 15:20:00,14.57,14.59,14.54,14.58,80800.0,12.6855,12.7029,12.6594,12.6942,80800.0
2009-11-06 15:30:00,14.58,14.63,14.57,14.58,158000.0,12.6942,12.7377,12.6855,12.6942,158000.0
2009-11-06 15:40:00,14.59,14.61,14.57,14.6,205300.0,12.7029,12.7203,12.6855,12.7116,205300.0
2009-11-06 15:50:00,14.6,14.62,14.57,14.61,564300.0,12.7116,12.729,12.6855,12.7203,564300.0
2009-11-09 09:30:00,14.75,14.81,14.71,14.77,201000.0,12.8422,12.8944,12.8074,12.8596,201000.0
2009-11-09 09:40:00,14.78,14.84,14.73,14.75,96400.0,12.8683,12.9206,12.8248,12.8422,96400.0
2009-11-09 09:50:00,14.75,14.78,14.72,14.76,162700.0,12.8422,12.8683,12.8161,12.8509,162700.0
2009-11-09 10:00:00,14.77,14.88,14.77,14.85,178600.0,12.8596,12.9554,12.8596,12.9293,178600.0
2009-11-09 10:10:00,14.86,14.87,14.82,14.82,116200.0,12.938,12.9467,12.9031,12.9031,116200.0
2009-11-09 10:20:00,14.81,14.82,14.78,14.8,78300.0,12.8944,12.9031,12.8683,12.8857,78300.0
2009-11-09 10:30:00,14.79,14.8,14.76,14.78,93400.0,12.877,12.8857,12.8509,12.8683,93400.0
2009-11-09 10:40:00,14.79,14.82,14.78,14.81,41900.0,12.877,12.9031,12.8683,12.8944,41900.0
2009-11-09 10:50:00,14.81,14.82,14.79,14.81,60900.0,12.8944,12.9031,12.877,12.8944,60900.0
2009-11-09 11:00:00,14.81,14.81,14.75,14.78,102700.0,12.8944,12.8944,12.8422,12.8683,102700.0
2009-11-09 11:10:00,14.77,14.81,14.75,14.79,111700.0,12.8596,12.8944,12.8422,12.877,111700.0
2009-11-09 11:20:00,14.79,14.8,14.75,14.8,48400.0,12.877,12.8857,12.8422,12.8857,48400.0
2009-11-09 11:30:00,14.8,14.82,14.79,14.81,32400.0,12.8857,12.9031,12.877,12.8944,32400.0
2009-11-09 11:40:00,14.81,14.82,14.75,14.78,370400.0,12.8944,12.9031,12.8422,12.8683,370400.0
2009-11-09 11:50:00,14.78,14.79,14.77,14.78,23200.0,12.8683,12.877,12.8596,12.8683,23200.0
2009-11-09 12:00:00,14.78,14.78,14.77,14.78,16900.0,12.8683,12.8683,12.8596,12.8683,16900.0
2009-11-09 12:10:00,14.78,14.79,14.77,14.78,32100.0,12.8683,12.877,12.8596,12.8683,32100.0
2009-11-09 12:20:00,14.79,14.79,14.76,14.77,16200.0,12.877,12.877,12.8509,12.8596,16200.0
2009-11-09 12:30:00,14.77,14.77,14.75,14.76,78100.0,12.8596,12.8596,12.8422,12.8509,78100.0
2009-11-09 12:40:00,14.75,14.8,14.75,14.78,87200.0,12.8422,12.8857,12.8422,12.8683,87200.0
2009-11-09 12:50:00,14.77,14.81,14.77,14.81,32900.0,12.8596,12.8944,12.8596,12.8944,32900.0
2009-11-09 13:00:00,14.81,14.85,14.81,14.83,53700.0,12.8944,12.9293,12.8944,12.9119,53700.0
2009-11-09 13:10:00,14.83,14.85,14.82,14.85,95900.0,12.9119,12.9293,12.9031,12.9293,95900.0
2009-11-09 13:20:00,14.84,14.85,14.83,14.84,32300.0,12.9206,12.9293,12.9119,12.9206,32300.0
2009-11-09 13:30:00,14.84,14.88,14.82,14.88,31100.0,12.9206,12.9554,12.9031,12.9554,31100.0
2009-11-09 13:40:00,14.87,14.88,14.85,14.85,95200.0,12.9467,12.9554,12.9293,12.9293,95200.0
2009-11-09 13:50:00,14.84,14.85,14.82,14.85,21500.0,12.9206,12.9293,12.9031,12.9293,21500.0
2009-11-09 14:00:00,14.84,14.86,14.84,14.84,25100.0,12.9206,12.938,12.9206,12.9206,25100.0
2009-11-09 14:10:00,14.85,14.86,14.83,14.86,35800.0,12.9293,12.938,12.9119,12.938,35800.0
2009-11-09 14:20:00,14.85,14.9,14.85,14.9,33000.0,12.9293,12.9728,12.9293,12.9728,33000.0
2009-11-09 14:30:00,14.9,14.91,14.87,14.9,132300.0,12.9728,12.9815,12.9467,12.9728,132300.0
2009-11-09 14:40:00,14.9,14.92,14.89,14.91,80600.0,12.9728,12.9902,12.9641,12.9815,80600.0
2009-11-09 14:50:00,14.91,14.91,14.88,14.89,102600.0,12.9815,12.9815,12.9554,12.9641,102600.0
2009-11-09 15:00:00,14.88,14.9,14.88,14.88,69300.0,12.9554,12.9728,12.9554,12.9554,69300.0
2009-11-09 15:10:00,14.88,14.9,14.88,14.9,81600.0,12.9554,12.9728,12.9554,12.9728,81600.0
2009-11-09 15:20:00,14.9,14.9,14.86,14.88,107300.0,12.9728,12.9728,12.938,12.9554,107300.0
2009-11-09 15:30:00,14.87,14.89,14.85,14.85,123600.0,12.9467,12.9641,12.9293,12.9293,123600.0
2009-11-09 15:40:00,14.84,14.89,14.84,14.88,171800.0,12.9206,12.9641,12.9206,12.9554,171800.0
2009-11-09 15:50:00,14.87,14.92,14.87,14.89,637700.0,12.9467,12.9902,12.9467,12.9641,637700.0
2009-11-10 09:30:00,14.87,14.94,14.85,14.93,303400.0,12.9467,13.0076,12.9293,12.9989,303400.0
2009-11-10 09:40:00,14.92,15.06,14.88,15.06,594900.0,12.9902,13.1121,12.9554,13.1121,594900.0
2009-11-10 09:50:00,15.05,15.1,14.98,15.0,180500.0,13.1034,13.1469,13.0425,13.0599,180500.0
2009-11-10 10:00:00,14.99,14.99,14.92,14.94,141300.0,13.0512,13.0512,12.9902,13.0076,141300.0
2009-11-10 10:10:00,14.95,15.0,14.94,14.97,165500.0,13.0163,13.0599,13.0076,13.0337,165500.0
2009-11-10 10:20:00,14.97,14.98,14.95,14.98,84700.0,13.0337,13.0425,13.0163,13.0425,84700.0
2009-11-10 10:30:00,14.98,14.98,14.88,14.88,156000.0,13.0425,13.0425,12.9554,12.9554,156000.0
2009-11-10 10:40:00,14.89,14.91,14.82,14.83,160200.0,12.9641,12.9815,12.9031,12.9119,160200.0
2009-11-10 10:50:00,14.82,14.82,14.73,14.73,470000.0,12.9031,12.9031,12.8248,12.8248,470000.0
2009-11-10 11:00:00,14.74,14.74,14.65,14.68,125300.0,12.8335,12.8335,12.7551,12.7813,125300.0
2009-11-10 11:10:00,14.69,14.72,14.63,14.64,217400.0,12.79,12.8161,12.7377,12.7464,217400.0
2009-11-10 11:20:00,14.64,14.71,14.64,14.68,130500.0,12.7464,12.8074,12.7464,12.7813,130500.0
2009-11-10 11:30:00,14.68,14.75,14.64,14.73,137400.0,12.7813,12.8422,12.7464,12.8248,137400.0
2009-11-10 11:40:00,14.73,14.76,14.71,14.75,774200.0,12.8248,12.8509,12.8074,12.8422,774200.0
2009-11-10 11:50:00,14.74,14.75,14.68,14.68,132700.0,12.8335,12.8422,12.7813,12.7813,132700.0
2009-11-10 12:00:00,14.67,14.68,14.65,14.68,103100.0,12.7725,12.7813,12.7551,12.7813,103100.0
2009-11-10 12:10:00,14.69,14.7,14.66,14.66,96100.0,12.79,12.7987,12.7638,12.7638,96100.0
2009-11-10 12:20:00,14.66,14.66,14.6,14.6,136600.0,12.7638,12.7638,12.7116,12.7116,136600.0
2009-11-10 12:30:00,14.6,14.67,14.59,14.65,76000.0,12.7116,12.7725,12.7029,12.7551,76000.0
2009-11-10 12:40:00,14.65,14.67,14.64,14.64,31000.0,12.7551,12.7725,12.7464,12.7464,31000.0
2009-11-10 12:50:00,14.64,14.69,14.64,14.69,41900.0,12.7464,12.79,12.7464,12.79,41900.0
2009-11-10 13:00:00,14.68,14.68,14.65,14.66,36700.0,12.7813,12.7813,12.7551,12.7638,36700.0
2009-11-10 13:10:00,14.66,14.69,14.64,14.69,76500.0,12.7638,12.79,12.7464,12.79,76500.0
2009-11-10 13:20:00,14.7,14.7,14.66,14.66,49700.0,12.7987,12.7987,12.7638,12.7638,49700.0
2009-11-10 13:30:00,14.67,14.71,14.65,14.68,60100.0,12.7725,12.8074,12.7551,12.7813,60100.0
2009-11-10 13:40:00,14.67,14.67,14.64,14.66,31000.0,12.7725,12.7725,12.7464,12.7638,31000.0
2009-11-10 13:50:00,14.66,14.7,14.65,14.7,100300.0,12.7638,12.7987,12.7551,12.7987,100300.0
2009-11-10 14:00:00,14.7,14.73,14.67,14.73,94600.0,12.7987,12.8248,12.7725,12.8248,94600.0
2009-11-10 14:10:00,14.72,14.75,14.71,14.71,97200.0,12.8161,12.8422,12.8074,12.8074,97200.0
2009-11-10 14:20:00,14.71,14.74,14.71,14.73,113700.0,12.8074,12.8335,12.8074,12.8248,113700.0
2009-11-10 14:30:00,14.73,14.78,14.72,14.77,115100.0,12.8248,12.8683,12.8161,12.8596,115100.0
2009-11-10 14:40:00,14.77,14.78,14.76,14.78,46000.0,12.8596,12.8683,12.8509,12.8683,46000.0
2009-11-10 14:50:00,14.77,14.8,14.77,14.77,50300.0,12.8596,12.8857,12.8596,12.8596,50300.0
2009-11-10 15:00:00,14.77,14.77,14.74,14.76,39700.0,12.8596,12.8596,12.8335,12.8509,39700.0
2009-11-10 15:10:00,14.77,14.82,14.75,14.8,168500.0,12.8596,12.9031,12.8422,12.8857,168500.0
2009-11-10 15:20:00,14.8,14.81,14.79,14.8,66300.0,12.8857,12.8944,12.877,12.8857,66300.0
2009-11-10 15:30:00,14.81,14.81,14.77,14.78,76200.0,12.8944,12.8944,12.8596,12.8683,76200.0
2009-11-10 15:40:00,14.78,14.79,14.74,14.76,84600.0,12.8683,12.877,12.8335,12.8509,84600.0
2009-11-10 15:50:00,14.77,14.79,14.75,14.78,645000.0,12.8596,12.877,12.8422,12.8683,645000.0
2009-11-11 09:30:00,15.1,15.22,15.07,15.14,729700.0,13.1469,13.2514,13.1208,13.1818,729700.0
2009-11-11 09:40:00,15.14,15.21,15.07,15.09,588600.0,13.1818,13.2427,13.1208,13.1382,588600.0
2009-11-11 09:50:00,15.1,15.19,15.1,15.15,348700.0,13.1469,13.2253,13.1469,13.1905,348700.0
2009-11-11 10:00:00,15.16,15.24,15.16,15.23,216600.0,13.1992,13.2688,13.1992,13.2601,216600.0
2009-11-11 10:10:00,15.24,15.4,15.24,15.34,749800.0,13.2688,13.4081,13.2688,13.3559,749800.0
2009-11-11 10:20:00,15.34,15.37,15.33,15.36,211200.0,13.3559,13.382,13.3472,13.3733,211200.0
2009-11-11 10:30:00,15.35,15.35,15.3,15.32,270900.0,13.3646,13.3646,13.3211,13.3385,270900.0
2009-11-11 10:40:00,15.32,15.35,15.22,15.23,236100.0,13.3385,13.3646,13.2514,13.2601,236100.0
2009-11-11 10:50:00,15.22,15.23,15.14,15.2,720700.0,13.2514,13.2601,13.1818,13.234,720700.0
2009-11-11 11:00:00,15.2,15.23,15.16,15.16,281100.0,13.234,13.2601,13.1992,13.1992,281100.0
2009-11-11 11:10:00,15.16,15.22,15.14,15.22,299100.0,13.1992,13.2514,13.1818,13.2514,299100.0
2009-11-11 11:20:00,15.22,15.23,15.16,15.19,128200.0,13.2514,13.2601,13.1992,13.2253,128200.0
2009-11-11 11:30:00,15.19,15.27,15.19,15.24,234500.0,13.2253,13.2949,13.2253,13.2688,234500.0
2009-11-11 11:40:00,15.23,15.25,15.21,15.21,61700.0,13.2601,13.2775,13.2427,13.2427,61700.0
2009-11-11 11:50:00,15.21,15.21,15.11,15.17,173100.0,13.2427,13.2427,13.1556,13.2079,173100.0
2009-11-11 12:00:00,15.17,15.19,15.14,15.17,51100.0,13.2079,13.2253,13.1818,13.2079,51100.0
2009-11-11 12:10:00,15.17,15.19,15.15,15.17,280500.0,13.2079,13.2253,13.1905,13.2079,280500.0
2009-11-11 12:20:00,15.16,15.2,15.16,15.2,30600.0,13.1992,13.234,13.1992,13.234,30600.0
2009-11-11 12:30:00,15.21,15.28,15.21,15.26,169700.0,13.2427,13.3037,13.2427,13.2862,169700.0
2009-11-11 12:40:00,15.26,15.27,15.23,15.24,108100.0,13.2862,13.2949,13.2601,13.2688,108100.0
2009-11-11 12:50:00,15.23,15.25,15.2,15.22,37500.0,13.2601,13.2775,13.234,13.2514,37500.0
2009-11-11 13:00:00,15.21,15.23,15.2,15.23,37800.0,13.2427,13.2601,13.234,13.2601,37800.0
2009-11-11 13:10:00,15.22,15.23,15.19,15.22,37000.0,13.2514,13.2601,13.2253,13.2514,37000.0
2009-11-11 13:20:00,15.22,15.23,15.19,15.21,26800.0,13.2514,13.2601,13.2253,13.2427,26800.0
2009-11-11 13:30:00,15.2,15.22,15.16,15.16,61400.0,13.234,13.2514,13.1992,13.1992,61400.0
2009-11-11 13:40:00,15.16,15.16,15.1,15.13,112000.0,13.1992,13.1992,13.1469,13.1731,112000.0
2009-11-11 13:50:00,15.13,15.16,15.13,15.15,112800.0,13.1731,13.1992,13.1731,13.1905,112800.0
2009-11-11 14:00:00,15.15,15.19,15.14,15.16,54800.0,13.1905,13.2253,13.1818,13.1992,54800.0
2009-11-11 14:10:00,15.17,15.19,15.15,15.17,81200.0,13.2079,13.2253,13.1905,13.2079,81200.0
2009-11-11 14:20:00,15.17,15.19,15.16,15.18,72600.0,13.2079,13.2253,13.1992,13.2166,72600.0
2009-11-11 14:30:00,15.18,15.23,15.18,15.23,145100.0,13.2166,13.2601,13.2166,13.2601,145100.0
2009-11-11 14:40:00,15.23,15.27,15.2,15.26,149900.0,13.2601,13.2949,13.234,13.2862,149900.0
2009-11-11 14:50:00,15.26,15.29,15.24,15.27,80900.0,13.2862,13.3124,13.2688,13.2949,80900.0
2009-11-11 15:00:00,15.26,15.28,15.25,15.25,68200.0,13.2862,13.3037,13.2775,13.2775,68200.0
2009-11-11 15:10:00,15.24,15.24,15.2,15.24,140300.0,13.2688,13.2688,13.234,13.2688,140300.0
2009-11-11 15:20:00,15.24,15.28,15.23,15.28,111900.0,13.2688,13.3037,13.2601,13.3037,111900.0
2009-11-11 15:30:00,15.29,15.31,15.24,15.28,341300.0,13.3124,13.3298,13.2688,13.3037,341300.0
2009-11-11 15:40:00,15.28,15.28,15.22,15.24,269200.0,13.3037,13.3037,13.2514,13.2688,269200.0
2009-11-11 15:50:00,15.24,15.24,15.21,15.22,872300.0,13.2688,13.2688,13.2427,13.2514,872300.0
2009-11-12 09:30:00,15.28,15.3,15.1,15.1,136900.0,13.3037,13.3211,13.1469,13.1469,136900.0
2009-11-12 09:40:00,15.11,15.19,15.06,15.18,330700.0,13.1556,13.2253,13.1121,13.2166,330700.0
2009-11-12 09:50:00,15.18,15.27,15.17,15.25,142800.0,13.2166,13.2949,13.2079,13.2775,142800.0
2009-11-12 10:00:00,15.25,15.3,15.19,15.21,147300.0,13.2775,13.3211,13.2253,13.2427,147300.0
2009-11-12 10:10:00,15.22,15.23,15.14,15.14,244600.0,13.2514,13.2601,13.1818,13.1818,244600.0
2009-11-12 10:20:00,15.14,15.21,15.14,15.18,124700.0,13.1818,13.2427,13.1818,13.2166,124700.0
2009-11-12 10:30:00,15.16,15.19,15.14,15.14,96400.0,13.1992,13.2253,13.1818,13.1818,96400.0
2009-11-12 10:40:00,15.14,15.21,15.12,15.17,94100.0,13.1818,13.2427,13.1643,13.2079,94100.0
2009-11-12 10:50:00,15.17,15.21,15.12,15.15,83400.0,13.2079,13.2427,13.1643,13.1905,83400.0
2009-11-12 11:00:00,15.15,15.15,15.02,15.02,103700.0,13.1905,13.1905,13.0773,13.0773,103700.0
2009-11-12 11:10:00,15.03,15.03,14.93,15.01,191400.0,13.086,13.086,12.9989,13.0686,191400.0
2009-11-12 11:20:00,15.0,15.02,14.95,14.98,131000.0,13.0599,13.0773,13.0163,13.0425,131000.0
2009-11-12 11:30:00,14.97,14.97,14.89,14.94,163500.0,13.0337,13.0337,12.9641,13.0076,163500.0
2009-11-12 11:40:00,14.94,15.0,14.94,14.95,459100.0,13.0076,13.0599,13.0076,13.0163,459100.0
2009-11-12 11:50:00,14.94,14.96,14.93,14.96,122900.0,13.0076,13.025,12.9989,13.025,122900.0
2009-11-12 12:00:00,14.96,14.97,14.94,14.96,32200.0,13.025,13.0337,13.0076,13.025,32200.0
2009-11-12 12:10:00,14.97,15.0,14.96,14.99,42200.0,13.0337,13.0599,13.025,13.0512,42200.0
2009-11-12 12:20:00,14.99,15.01,14.98,14.98,13800.0,13.0512,13.0686,13.0425,13.0425,13800.0
2009-11-12 12:30:00,14.98,14.98,14.94,14.96,49100.0,13.0425,13.0425,13.0076,13.025,49100.0
2009-11-12 12:40:00,14.96,14.98,14.94,14.96,41300.0,13.025,13.0425,13.0076,13.025,41300.0
2009-11-12 12:50:00,14.97,15.0,14.96,14.97,63000.0,13.0337,13.0599,13.025,13.0337,63000.0
2009-11-12 13:00:00,14.96,14.97,14.9,14.9,216900.0,13.025,13.0337,12.9728,12.9728,216900.0
2009-11-12 13:10:00,14.9,14.96,14.9,14.95,48200.0,12.9728,13.025,12.9728,13.0163,48200.0
2009-11-12 13:20:00,14.94,14.95,14.92,14.94,28200.0,13.0076,13.0163,12.9902,13.0076,28200.0
2009-11-12 13:30:00,14.95,14.97,14.93,14.94,47600.0,13.0163,13.0337,12.9989,13.0076,47600.0
2009-11-12 13:40:00,14.94,15.0,14.94,14.98,328600.0,13.0076,13.0599,13.0076,13.0425,328600.0
2009-11-12 13:50:00,14.97,14.97,14.93,14.94,35300.0,13.0337,13.0337,12.9989,13.0076,35300.0
2009-11-12 14:00:00,14.94,14.96,14.93,14.96,49200.0,13.0076,13.025,12.9989,13.025,49200.0
2009-11-12 14:10:00,14.96,15.0,14.94,14.95,85600.0,13.025,13.0599,13.0076,13.0163,85600.0
2009-11-12 14:20:00,14.95,14.98,14.94,14.94,73100.0,13.0163,13.0425,13.0076,13.0076,73100.0
2009-11-12 14:30:00,14.95,14.97,14.94,14.96,44100.0,13.0163,13.0337,13.0076,13.025,44100.0
2009-11-12 14:40:00,14.95,14.95,14.89,14.89,31600.0,13.0163,13.0163,12.9641,12.9641,31600.0
2009-11-12 14:50:00,14.9,14.93,14.89,14.9,69100.0,12.9728,12.9989,12.9641,12.9728,69100.0
2009-11-12 15:00:00,14.91,14.91,14.87,14.89,162700.0,12.9815,12.9815,12.9467,12.9641,162700.0
2009-11-12 15:10:00,14.89,14.9,14.85,14.88,123600.0,12.9641,12.9728,12.9293,12.9554,123600.0
2009-11-12 15:20:00,14.88,14.88,14.85,14.85,155800.0,12.9554,12.9554,12.9293,12.9293,155800.0
2009-11-12 15:30:00,14.85,14.87,14.8,14.8,146500.0,12.9293,12.9467,12.8857,12.8857,146500.0
2009-11-12 15:40:00,14.81,14.83,14.79,14.81,368100.0,12.8944,12.9119,12.877,12.8944,368100.0
2009-11-12 15:50:00,14.8,14.87,14.8,14.86,1134400.0,12.8857,12.9467,12.8857,12.938,1134400.0
2009-11-13 09:30:00,14.88,14.97,14.75,14.76,519500.0,12.9554,13.0337,12.8422,12.8509,519500.0
2009-11-13 09:40:00,14.75,14.83,14.72,14.82,246700.0,12.8422,12.9119,12.8161,12.9031,246700.0
2009-11-13 09:50:00,14.82,14.89,14.67,14.73,668200.0,12.9031,12.9641,12.7725,12.8248,668200.0
2009-11-13 10:00:00,14.73,14.86,14.69,14.81,171200.0,12.8248,12.938,12.79,12.8944,171200.0
2009-11-13 10:10:00,14.81,14.85,14.78,14.84,105300.0,12.8944,12.9293,12.8683,12.9206,105300.0
2009-11-13 10:20:00,14.84,14.91,14.81,14.82,110500.0,12.9206,12.9815,12.8944,12.9031,110500.0
2009-11-13 10:30:00,14.82,14.91,14.79,14.9,351400.0,12.9031,12.9815,12.877,12.9728,351400.0
2009-11-13 10:40:00,14.9,14.96,14.88,14.91,188500.0,12.9728,13.025,12.9554,12.9815,188500.0
2009-11-13 10:50:00,14.91,14.98,14.91,14.94,162900.0,12.9815,13.0425,12.9815,13.0076,162900.0
2009-11-13 11:00:00,14.94,14.94,14.91,14.93,149800.0,13.0076,13.0076,12.9815,12.9989,149800.0
2009-11-13 11:10:00,14.93,14.93,14.91,14.92,37300.0,12.9989,12.9989,12.9815,12.9902,37300.0
2009-11-13 11:20:00,14.93,14.97,14.91,14.94,38100.0,12.9989,13.0337,12.9815,13.0076,38100.0
2009-11-13 11:30:00,14.95,14.97,14.95,14.95,69100.0,13.0163,13.0337,13.0163,13.0163,69100.0
2009-11-13 11:40:00,14.95,14.96,14.92,14.93,39500.0,13.0163,13.025,12.9902,12.9989,39500.0
2009-11-13 11:50:00,14.93,14.94,14.9,14.9,89200.0,12.9989,13.0076,12.9728,12.9728,89200.0
2009-11-13 12:00:00,14.9,14.98,14.9,14.97,355700.0,12.9728,13.0425,12.9728,13.0337,355700.0
2009-11-13 12:10:00,14.97,15.06,14.96,15.04,302500.0,13.0337,13.1121,13.025,13.0947,302500.0
2009-11-13 12:20:00,15.05,15.08,15.04,15.07,203700.0,13.1034,13.1295,13.0947,13.1208,203700.0
2009-11-13 12:30:00,15.07,15.1,15.05,15.05,49700.0,13.1208,13.1469,13.1034,13.1034,49700.0
2009-11-13 12:40:00,15.05,15.05,14.99,14.99,178800.0,13.1034,13.1034,13.0512,13.0512,178800.0
2009-11-13 12:50:00,14.99,15.0,14.99,15.0,19400.0,13.0512,13.0599,13.0512,13.0599,19400.0
2009-11-13 13:00:00,15.0,15.01,14.97,14.98,116400.0,13.0599,13.0686,13.0337,13.0425,116400.0
2009-11-13 13:10:00,14.98,15.0,14.94,14.95,251700.0,13.0425,13.0599,13.0076,13.0163,251700.0
2009-11-13 13:20:00,14.96,14.99,14.96,14.99,55800.0,13.025,13.0512,13.025,13.0512,55800.0
2009-11-13 13:30:00,14.99,14.99,14.97,14.97,66500.0,13.0512,13.0512,13.0337,13.0337,66500.0
2009-11-13 13:40:00,14.98,14.98,14.92,14.92,251600.0,13.0425,13.0425,12.9902,12.9902,251600.0
2009-11-13 13:50:00,14.93,14.95,14.92,14.94,36800.0,12.9989,13.0163,12.9902,13.0076,36800.0
2009-11-13 14:00:00,14.94,14.95,14.93,14.94,35200.0,13.0076,13.0163,12.9989,13.0076,35200.0
2009-11-13 14:10:00,14.94,14.94,14.91,14.91,23900.0,13.0076,13.0076,12.9815,12.9815,23900.0
2009-11-13 14:20:00,14.91,14.91,14.88,14.9,99800.0,12.9815,12.9815,12.9554,12.9728,99800.0
2009-11-13 14:30:00,14.89,14.89,14.83,14.83,33300.0,12.9641,12.9641,12.9119,12.9119,33300.0
2009-11-13 14:40:00,14.83,14.85,14.81,14.83,62100.0,12.9119,12.9293,12.8944,12.9119,62100.0
2009-11-13 14:50:00,14.83,14.85,14.78,14.78,151600.0,12.9119,12.9293,12.8683,12.8683,151600.0
2009-11-13 15:00:00,14.78,14.85,14.77,14.84,131300.0,12.8683,12.9293,12.8596,12.9206,131300.0
2009-11-13 15:10:00,14.85,14.87,14.81,14.82,70900.0,12.9293,12.9467,12.8944,12.9031,70900.0
2009-11-13 15:20:00,14.82,14.86,14.81,14.85,58300.0,12.9031,12.938,12.8944,12.9293,58300.0
2009-11-13 15:30:00,14.84,14.87,14.82,14.83,70400.0,12.9206,12.9467,12.9031,12.9119,70400.0
2009-11-13 15:40:00,14.83,14.9,14.82,14.89,203600.0,12.9119,12.9728,12.9031,12.9641,203600.0
2009-11-13 15:50:00,14.88,14.91,14.86,14.9,388400.0,12.9554,12.9815,12.938,12.9728,388400.0
2009-11-16 09:30:00,15.04,15.17,14.99,15.16,161500.0,13.0947,13.2079,13.0512,13.1992,161500.0
2009-11-16 09:40:00,15.17,15.28,15.16,15.27,538300.0,13.2079,13.3037,13.1992,13.2949,538300.0
2009-11-16 09:50:00,15.27,15.34,15.24,15.28,478100.0,13.2949,13.3559,13.2688,13.3037,478100.0
2009-11-16 10:00:00,15.29,15.35,15.28,15.34,149100.0,13.3124,13.3646,13.3037,13.3559,149100.0
2009-11-16 10:10:00,15.33,15.35,15.31,15.33,337700.0,13.3472,13.3646,13.3298,13.3472,337700.0
2009-11-16 10:20:00,15.32,15.34,15.27,15.27,369800.0,13.3385,13.3559,13.2949,13.2949,369800.0
2009-11-16 10:30:00,15.28,15.28,15.2,15.21,345000.0,13.3037,13.3037,13.234,13.2427,345000.0
2009-11-16 10:40:00,15.21,15.23,15.21,15.22,75600.0,13.2427,13.2601,13.2427,13.2514,75600.0
2009-11-16 10:50:00,15.22,15.26,15.22,15.25,37700.0,13.2514,13.2862,13.2514,13.2775,37700.0
2009-11-16 11:00:00,15.25,15.26,15.23,15.25,44500.0,13.2775,13.2862,13.2601,13.2775,44500.0
2009-11-16 11:10:00,15.25,15.25,15.21,15.23,57200.0,13.2775,13.2775,13.2427,13.2601,57200.0
2009-11-16 11:20:00,15.23,15.25,15.22,15.24,52200.0,13.2601,13.2775,13.2514,13.2688,52200.0
2009-11-16 11:30:00,15.24,15.32,15.24,15.31,131000.0,13.2688,13.3385,13.2688,13.3298,131000.0
2009-11-16 11:40:00,15.31,15.33,15.29,15.32,86600.0,13.3298,13.3472,13.3124,13.3385,86600.0
2009-11-16 11:50:00,15.33,15.35,15.29,15.3,298200.0,13.3472,13.3646,13.3124,13.3211,298200.0
2009-11-16 12:00:00,15.3,15.32,15.28,15.29,133300.0,13.3211,13.3385,13.3037,13.3124,133300.0
2009-11-16 12:10:00,15.29,15.31,15.23,15.25,129400.0,13.3124,13.3298,13.2601,13.2775,129400.0
2009-11-16 12:20:00,15.26,15.27,15.2,15.22,136100.0,13.2862,13.2949,13.234,13.2514,136100.0
2009-11-16 12:30:00,15.23,15.24,15.21,15.23,35600.0,13.2601,13.2688,13.2427,13.2601,35600.0
2009-11-16 12:40:00,15.23,15.28,15.22,15.28,400400.0,13.2601,13.3037,13.2514,13.3037,400400.0
2009-11-16 12:50:00,15.28,15.31,15.26,15.31,217800.0,13.3037,13.3298,13.2862,13.3298,217800.0
2009-11-16 13:00:00,15.31,15.34,15.31,15.34,157000.0,13.3298,13.3559,13.3298,13.3559,157000.0
2009-11-16 13:10:00,15.33,15.34,15.3,15.3,53000.0,13.3472,13.3559,13.3211,13.3211,53000.0
2009-11-16 13:20:00,15.29,15.3,15.28,15.29,71300.0,13.3124,13.3211,13.3037,13.3124,71300.0
2009-11-16 13:30:00,15.29,15.33,15.28,15.32,21300.0,13.3124,13.3472,13.3037,13.3385,21300.0
2009-11-16 13:40:00,15.31,15.32,15.3,15.31,16600.0,13.3298,13.3385,13.3211,13.3298,16600.0
2009-11-16 13:50:00,15.32,15.34,15.31,15.34,13000.0,13.3385,13.3559,13.3298,13.3559,13000.0
2009-11-16 14:00:00,15.34,15.37,15.33,15.33,171000.0,13.3559,13.382,13.3472,13.3472,171000.0
2009-11-16 14:10:00,15.34,15.35,15.33,15.35,29400.0,13.3559,13.3646,13.3472,13.3646,29400.0
2009-11-16 14:20:00,15.35,15.36,15.34,15.35,51500.0,13.3646,13.3733,13.3559,13.3646,51500.0
2009-11-16 14:30:00,15.35,15.36,15.35,15.35,27800.0,13.3646,13.3733,13.3646,13.3646,27800.0
2009-11-16 14:40:00,15.35,15.37,15.34,15.34,38800.0,13.3646,13.382,13.3559,13.3559,38800.0
2009-11-16 14:50:00,15.35,15.35,15.3,15.32,64200.0,13.3646,13.3646,13.3211,13.3385,64200.0
2009-11-16 15:00:00,15.32,15.32,15.27,15.29,100500.0,13.3385,13.3385,13.2949,13.3124,100500.0
2009-11-16 15:10:00,15.29,15.3,15.2,15.2,458100.0,13.3124,13.3211,13.234,13.234,458100.0
2009-11-16 15:20:00,15.2,15.21,15.16,15.17,272000.0,13.234,13.2427,13.1992,13.2079,272000.0
2009-11-16 15:30:00,15.16,15.2,15.14,15.2,439000.0,13.1992,13.234,13.1818,13.234,439000.0
2009-11-16 15:40:00,15.2,15.23,15.18,15.21,246900.0,13.234,13.2601,13.2166,13.2427,246900.0
2009-11-16 15:50:00,15.21,15.24,15.2,15.23,679900.0,13.2427,13.2688,13.234,13.2601,679900.0
2009-11-17 09:30:00,15.18,15.26,15.09,15.13,231500.0,13.2166,13.2862,13.1382,13.1731,231500.0
2009-11-17 09:40:00,15.12,15.21,15.12,15.21,172800.0,13.1643,13.2427,13.1643,13.2427,172800.0
2009-11-17 09:50:00,15.2,15.23,15.14,15.14,424200.0,13.234,13.2601,13.1818,13.1818,424200.0
2009-11-17 10:00:00,15.15,15.18,15.06,15.09,560300.0,13.1905,13.2166,13.1121,13.1382,560300.0
2009-11-17 10:10:00,15.09,15.13,15.07,15.11,172100.0,13.1382,13.1731,13.1208,13.1556,172100.0
2009-11-17 10:20:00,15.11,15.15,15.11,15.13,123000.0,13.1556,13.1905,13.1556,13.1731,123000.0
2009-11-17 10:30:00,15.13,15.13,15.0,15.0,285200.0,13.1731,13.1731,13.0599,13.0599,285200.0
2009-11-17 10:40:00,15.0,15.0,14.95,14.95,157400.0,13.0599,13.0599,13.0163,13.0163,157400.0
2009-11-17 10:50:00,14.95,15.0,14.92,14.99,149400.0,13.0163,13.0599,12.9902,13.0512,149400.0
2009-11-17 11:00:00,14.99,15.02,14.98,15.02,49400.0,13.0512,13.0773,13.0425,13.0773,49400.0
2009-11-17 11:10:00,15.01,15.04,14.96,14.97,107100.0,13.0686,13.0947,13.025,13.0337,107100.0
2009-11-17 11:20:00,14.96,14.99,14.95,14.98,70600.0,13.025,13.0512,13.0163,13.0425,70600.0
2009-11-17 11:30:00,14.98,14.99,14.95,14.98,136700.0,13.0425,13.0512,13.0163,13.0425,136700.0
2009-11-17 11:40:00,14.98,14.99,14.94,14.95,159300.0,13.0425,13.0512,13.0076,13.0163,159300.0
2009-11-17 11:50:00,14.94,14.98,14.94,14.98,114000.0,13.0076,13.0425,13.0076,13.0425,114000.0
2009-11-17 12:00:00,14.98,14.99,14.97,14.99,22300.0,13.0425,13.0512,13.0337,13.0512,22300.0
2009-11-17 12:10:00,15.0,15.02,15.0,15.01,56000.0,13.0599,13.0773,13.0599,13.0686,56000.0
2009-11-17 12:20:00,15.01,15.07,15.0,15.06,307500.0,13.0686,13.1208,13.0599,13.1121,307500.0
2009-11-17 12:30:00,15.05,15.07,15.05,15.05,62000.0,13.1034,13.1208,13.1034,13.1034,62000.0
2009-11-17 12:40:00,15.05,15.06,15.03,15.05,65100.0,13.1034,13.1121,13.086,13.1034,65100.0
2009-11-17 12:50:00,15.05,15.05,15.04,15.04,31900.0,13.1034,13.1034,13.0947,13.0947,31900.0
2009-11-17 13:00:00,15.04,15.04,14.97,15.02,481100.0,13.0947,13.0947,13.0337,13.0773,481100.0
2009-11-17 13:10:00,15.03,15.05,15.02,15.05,51500.0,13.086,13.1034,13.0773,13.1034,51500.0
2009-11-17 13:20:00,15.06,15.06,15.01,15.02,216200.0,13.1121,13.1121,13.0686,13.0773,216200.0
2009-11-17 13:30:00,15.02,15.03,15.01,15.03,225400.0,13.0773,13.086,13.0686,13.086,225400.0
2009-11-17 13:40:00,15.03,15.06,15.02,15.05,297500.0,13.086,13.1121,13.0773,13.1034,297500.0
2009-11-17 13:50:00,15.05,15.06,15.03,15.05,508500.0,13.1034,13.1121,13.086,13.1034,508500.0
2009-11-17 14:00:00,15.04,15.08,15.04,15.05,348400.0,13.0947,13.1295,13.0947,13.1034,348400.0
2009-11-17 14:10:00,15.05,15.06,15.03,15.05,52500.0,13.1034,13.1121,13.086,13.1034,52500.0
2009-11-17 14:20:00,15.05,15.06,15.05,15.05,114400.0,13.1034,13.1121,13.1034,13.1034,114400.0
2009-11-17 14:30:00,15.05,15.06,15.04,15.05,15600.0,13.1034,13.1121,13.0947,13.1034,15600.0
2009-11-17 14:40:00,15.06,15.1,15.06,15.06,173700.0,13.1121,13.1469,13.1121,13.1121,173700.0
2009-11-17 14:50:00,15.06,15.06,15.02,15.04,158500.0,13.1121,13.1121,13.0773,13.0947,158500.0
2009-11-17 15:00:00,15.04,15.06,15.03,15.04,240200.0,13.0947,13.1121,13.086,13.0947,240200.0
2009-11-17 15:10:00,15.04,15.06,15.03,15.05,34600.0,13.0947,13.1121,13.086,13.1034,34600.0
2009-11-17 15:20:00,15.05,15.08,15.05,15.06,82400.0,13.1034,13.1295,13.1034,13.1121,82400.0
2009-11-17 15:30:00,15.06,15.08,15.05,15.07,75600.0,13.1121,13.1295,13.1034,13.1208,75600.0
2009-11-17 15:40:00,15.06,15.1,15.06,15.1,231200.0,13.1121,13.1469,13.1121,13.1469,231200.0
2009-11-17 15:50:00,15.11,15.11,15.09,15.11,416400.0,13.1556,13.1556,13.1382,13.1556,416400.0
2009-11-18 09:30:00,15.04,15.16,15.02,15.16,158500.0,13.0947,13.1992,13.0773,13.1992,158500.0
2009-11-18 09:40:00,15.15,15.29,15.14,15.22,639200.0,13.1905,13.3124,13.1818,13.2514,639200.0
2009-11-18 09:50:00,15.2,15.2,15.04,15.08,244400.0,13.234,13.234,13.0947,13.1295,244400.0
2009-11-18 10:00:00,15.07,15.16,15.06,15.15,200000.0,13.1208,13.1992,13.1121,13.1905,200000.0
2009-11-18 10:10:00,15.15,15.15,15.07,15.09,915200.0,13.1905,13.1905,13.1208,13.1382,915200.0
2009-11-18 10:20:00,15.1,15.15,15.09,15.15,159400.0,13.1469,13.1905,13.1382,13.1905,159400.0
2009-11-18 10:30:00,15.15,15.19,15.11,15.19,153100.0,13.1905,13.2253,13.1556,13.2253,153100.0
2009-11-18 10:40:00,15.2,15.22,15.16,15.19,747200.0,13.234,13.2514,13.1992,13.2253,747200.0
2009-11-18 10:50:00,15.19,15.2,15.15,15.18,228900.0,13.2253,13.234,13.1905,13.2166,228900.0
2009-11-18 11:00:00,15.19,15.23,15.17,15.19,275900.0,13.2253,13.2601,13.2079,13.2253,275900.0
2009-11-18 11:10:00,15.19,15.21,15.15,15.18,277100.0,13.2253,13.2427,13.1905,13.2166,277100.0
2009-11-18 11:20:00,15.17,15.18,15.16,15.17,33300.0,13.2079,13.2166,13.1992,13.2079,33300.0
2009-11-18 11:30:00,15.17,15.18,15.13,15.13,31900.0,13.2079,13.2166,13.1731,13.1731,31900.0
2009-11-18 11:40:00,15.13,15.15,15.13,15.14,32800.0,13.1731,13.1905,13.1731,13.1818,32800.0
2009-11-18 11:50:00,15.14,15.14,15.11,15.12,59300.0,13.1818,13.1818,13.1556,13.1643,59300.0
2009-11-18 12:00:00,15.12,15.13,15.1,15.13,41100.0,13.1643,13.1731,13.1469,13.1731,41100.0
2009-11-18 12:10:00,15.13,15.14,15.1,15.11,15500.0,13.1731,13.1818,13.1469,13.1556,15500.0
2009-11-18 12:20:00,15.11,15.12,15.09,15.1,105600.0,13.1556,13.1643,13.1382,13.1469,105600.0
2009-11-18 12:30:00,15.1,15.1,15.08,15.08,104900.0,13.1469,13.1469,13.1295,13.1295,104900.0
2009-11-18 12:40:00,15.09,15.09,15.06,15.07,241500.0,13.1382,13.1382,13.1121,13.1208,241500.0
2009-11-18 12:50:00,15.07,15.07,15.04,15.06,43200.0,13.1208,13.1208,13.0947,13.1121,43200.0
2009-11-18 13:00:00,15.06,15.06,15.04,15.06,34900.0,13.1121,13.1121,13.0947,13.1121,34900.0
2009-11-18 13:10:00,15.07,15.07,15.04,15.04,21400.0,13.1208,13.1208,13.0947,13.0947,21400.0
2009-11-18 13:20:00,15.04,15.05,15.02,15.04,56500.0,13.0947,13.1034,13.0773,13.0947,56500.0
2009-11-18 13:30:00,15.05,15.06,15.04,15.04,41400.0,13.1034,13.1121,13.0947,13.0947,41400.0
2009-11-18 13:40:00,15.05,15.07,15.05,15.05,32500.0,13.1034,13.1208,13.1034,13.1034,32500.0
2009-11-18 13:50:00,15.06,15.06,15.04,15.04,23000.0,13.1121,13.1121,13.0947,13.0947,23000.0
2009-11-18 14:00:00,15.04,15.07,15.04,15.06,26600.0,13.0947,13.1208,13.0947,13.1121,26600.0
2009-11-18 14:10:00,15.07,15.08,15.06,15.06,21500.0,13.1208,13.1295,13.1121,13.1121,21500.0
2009-11-18 14:20:00,15.06,15.08,15.06,15.06,25600.0,13.1121,13.1295,13.1121,13.1121,25600.0
2009-11-18 14:30:00,15.06,15.07,15.05,15.06,35700.0,13.1121,13.1208,13.1034,13.1121,35700.0
2009-11-18 14:40:00,15.07,15.08,15.05,15.06,104700.0,13.1208,13.1295,13.1034,13.1121,104700.0
2009-11-18 14:50:00,15.05,15.07,15.03,15.05,47400.0,13.1034,13.1208,13.086,13.1034,47400.0
2009-11-18 15:00:00,15.06,15.09,15.05,15.08,130500.0,13.1121,13.1382,13.1034,13.1295,130500.0
2009-11-18 15:10:00,15.08,15.09,15.06,15.09,176700.0,13.1295,13.1382,13.1121,13.1382,176700.0
2009-11-18 15:20:00,15.08,15.1,15.07,15.09,94100.0,13.1295,13.1469,13.1208,13.1382,94100.0
2009-11-18 15:30:00,15.09,15.1,15.07,15.08,145400.0,13.1382,13.1469,13.1208,13.1295,145400.0
2009-11-18 15:40:00,15.08,15.11,15.08,15.1,129100.0,13.1295,13.1556,13.1295,13.1469,129100.0
2009-11-18 15:50:00,15.1,15.14,15.05,15.12,448300.0,13.1469,13.1818,13.1034,13.1643,448300.0
2009-11-19 09:30:00,15.09,15.09,14.87,14.88,141600.0,13.1382,13.1382,12.9467,12.9554,141600.0
2009-11-19 09:40:00,14.88,14.88,14.8,14.85,198000.0,12.9554,12.9554,12.8857,12.9293,198000.0
2009-11-19 09:50:00,14.85,14.87,14.75,14.75,218300.0,12.9293,12.9467,12.8422,12.8422,218300.0
2009-11-19 10:00:00,14.76,14.81,14.73,14.8,213800.0,12.8509,12.8944,12.8248,12.8857,213800.0
2009-11-19 10:10:00,14.8,14.81,14.78,14.8,347700.0,12.8857,12.8944,12.8683,12.8857,347700.0
2009-11-19 10:20:00,14.8,14.82,14.79,14.8,162600.0,12.8857,12.9031,12.877,12.8857,162600.0
2009-11-19 10:30:00,14.8,14.8,14.75,14.79,161400.0,12.8857,12.8857,12.8422,12.877,161400.0
2009-11-19 10:40:00,14.79,14.79,14.69,14.7,170600.0,12.877,12.877,12.79,12.7987,170600.0
2009-11-19 10:50:00,14.69,14.73,14.69,14.72,97200.0,12.79,12.8248,12.79,12.8161,97200.0
2009-11-19 11:00:00,14.71,14.72,14.68,14.68,206500.0,12.8074,12.8161,12.7813,12.7813,206500.0
2009-11-19 11:10:00,14.68,14.69,14.67,14.67,90200.0,12.7813,12.79,12.7725,12.7725,90200.0
2009-11-19 11:20:00,14.67,14.71,14.67,14.71,43900.0,12.7725,12.8074,12.7725,12.8074,43900.0
2009-11-19 11:30:00,14.71,14.71,14.69,14.7,64700.0,12.8074,12.8074,12.79,12.7987,64700.0
2009-11-19 11:40:00,14.71,14.72,14.68,14.68,31200.0,12.8074,12.8161,12.7813,12.7813,31200.0
2009-11-19 11:50:00,14.68,14.72,14.66,14.72,84800.0,12.7813,12.8161,12.7638,12.8161,84800.0
2009-11-19 12:00:00,14.72,14.75,14.72,14.75,43100.0,12.8161,12.8422,12.8161,12.8422,43100.0
2009-11-19 12:10:00,14.75,14.76,14.73,14.75,40900.0,12.8422,12.8509,12.8248,12.8422,40900.0
2009-11-19 12:20:00,14.75,14.78,14.75,14.78,46700.0,12.8422,12.8683,12.8422,12.8683,46700.0
2009-11-19 12:30:00,14.78,14.81,14.78,14.81,70600.0,12.8683,12.8944,12.8683,12.8944,70600.0
2009-11-19 12:40:00,14.8,14.81,14.78,14.78,37800.0,12.8857,12.8944,12.8683,12.8683,37800.0
2009-11-19 12:50:00,14.78,14.78,14.76,14.77,46200.0,12.8683,12.8683,12.8509,12.8596,46200.0
2009-11-19 13:00:00,14.78,14.79,14.77,14.78,33700.0,12.8683,12.877,12.8596,12.8683,33700.0
2009-11-19 13:10:00,14.78,14.78,14.74,14.74,17500.0,12.8683,12.8683,12.8335,12.8335,17500.0
2009-11-19 13:20:00,14.75,14.76,14.74,14.76,31900.0,12.8422,12.8509,12.8335,12.8509,31900.0
2009-11-19 13:30:00,14.76,14.79,14.75,14.78,46700.0,12.8509,12.877,12.8422,12.8683,46700.0
2009-11-19 13:40:00,14.77,14.78,14.77,14.77,28000.0,12.8596,12.8683,12.8596,12.8596,28000.0
2009-11-19 13:50:00,14.78,14.78,14.77,14.78,16600.0,12.8683,12.8683,12.8596,12.8683,16600.0
2009-11-19 14:00:00,14.77,14.77,14.74,14.76,42500.0,12.8596,12.8596,12.8335,12.8509,42500.0
2009-11-19 14:10:00,14.76,14.77,14.74,14.74,136400.0,12.8509,12.8596,12.8335,12.8335,136400.0
2009-11-19 14:20:00,14.74,14.78,14.74,14.78,90300.0,12.8335,12.8683,12.8335,12.8683,90300.0
2009-11-19 14:30:00,14.78,14.79,14.77,14.78,66300.0,12.8683,12.877,12.8596,12.8683,66300.0
2009-11-19 14:40:00,14.79,14.82,14.78,14.79,51000.0,12.877,12.9031,12.8683,12.877,51000.0
2009-11-19 14:50:00,14.8,14.83,14.8,14.81,32600.0,12.8857,12.9119,12.8857,12.8944,32600.0
2009-11-19 15:00:00,14.82,14.82,14.79,14.82,82400.0,12.9031,12.9031,12.877,12.9031,82400.0
2009-11-19 15:10:00,14.81,14.83,14.81,14.83,102100.0,12.8944,12.9119,12.8944,12.9119,102100.0
2009-11-19 15:20:00,14.84,14.84,14.8,14.8,157000.0,12.9206,12.9206,12.8857,12.8857,157000.0
2009-11-19 15:30:00,14.8,14.81,14.78,14.78,338700.0,12.8857,12.8944,12.8683,12.8683,338700.0
2009-11-19 15:40:00,14.78,14.84,14.78,14.82,203300.0,12.8683,12.9206,12.8683,12.9031,203300.0
2009-11-19 15:50:00,14.83,14.84,14.81,14.81,923500.0,12.9119,12.9206,12.8944,12.8944,923500.0
2009-11-20 09:30:00,14.61,14.73,14.58,14.73,210800.0,12.7203,12.8248,12.6942,12.8248,210800.0
2009-11-20 09:40:00,14.74,14.77,14.67,14.68,165700.0,12.8335,12.8596,12.7725,12.7813,165700.0
2009-11-20 09:50:00,14.68,14.68,14.58,14.59,153600.0,12.7813,12.7813,12.6942,12.7029,153600.0
2009-11-20 10:00:00,14.59,14.6,14.54,14.59,227100.0,12.7029,12.7116,12.6594,12.7029,227100.0
2009-11-20 10:10:00,14.58,14.63,14.57,14.59,203600.0,12.6942,12.7377,12.6855,12.7029,203600.0
2009-11-20 10:20:00,14.59,14.6,14.56,14.6,147300.0,12.7029,12.7116,12.6768,12.7116,147300.0
2009-11-20 10:30:00,14.6,14.6,14.53,14.56,120200.0,12.7116,12.7116,12.6507,12.6768,120200.0
2009-11-20 10:40:00,14.56,14.56,14.51,14.55,71700.0,12.6768,12.6768,12.6332,12.6681,71700.0
2009-11-20 10:50:00,14.54,14.55,14.52,14.53,85800.0,12.6594,12.6681,12.642,12.6507,85800.0
2009-11-20 11:00:00,14.53,14.56,14.52,14.54,176700.0,12.6507,12.6768,12.642,12.6594,176700.0
2009-11-20 11:10:00,14.54,14.54,14.5,14.53,148400.0,12.6594,12.6594,12.6245,12.6507,148400.0
2009-11-20 11:20:00,14.53,14.54,14.52,14.53,68700.0,12.6507,12.6594,12.642,12.6507,68700.0
2009-11-20 11:30:00,14.52,14.53,14.49,14.51,175900.0,12.642,12.6507,12.6158,12.6332,175900.0
2009-11-20 11:40:00,14.51,14.54,14.51,14.53,55500.0,12.6332,12.6594,12.6332,12.6507,55500.0
2009-11-20 11:50:00,14.53,14.56,14.52,14.55,44500.0,12.6507,12.6768,12.642,12.6681,44500.0
2009-11-20 12:00:00,14.54,14.55,14.53,14.55,38300.0,12.6594,12.6681,12.6507,12.6681,38300.0
2009-11-20 12:10:00,14.54,14.55,14.52,14.52,18800.0,12.6594,12.6681,12.642,12.642,18800.0
2009-11-20 12:20:00,14.52,14.52,14.49,14.51,62200.0,12.642,12.642,12.6158,12.6332,62200.0
2009-11-20 12:30:00,14.5,14.5,14.48,14.49,26000.0,12.6245,12.6245,12.6071,12.6158,26000.0
2009-11-20 12:40:00,14.49,14.49,14.47,14.47,67700.0,12.6158,12.6158,12.5984,12.5984,67700.0
2009-11-20 12:50:00,14.48,14.48,14.43,14.44,171100.0,12.6071,12.6071,12.5636,12.5723,171100.0
2009-11-20 13:00:00,14.43,14.45,14.43,14.45,30700.0,12.5636,12.581,12.5636,12.581,30700.0
2009-11-20 13:10:00,14.45,14.46,14.44,14.44,64800.0,12.581,12.5897,12.5723,12.5723,64800.0
2009-11-20 13:20:00,14.44,14.47,14.44,14.47,71600.0,12.5723,12.5984,12.5723,12.5984,71600.0
2009-11-20 13:30:00,14.47,14.48,14.46,14.48,16500.0,12.5984,12.6071,12.5897,12.6071,16500.0
2009-11-20 13:40:00,14.48,14.53,14.47,14.53,77000.0,12.6071,12.6507,12.5984,12.6507,77000.0
2009-11-20 13:50:00,14.52,14.53,14.51,14.51,42600.0,12.642,12.6507,12.6332,12.6332,42600.0
2009-11-20 14:00:00,14.52,14.53,14.51,14.53,25500.0,12.642,12.6507,12.6332,12.6507,25500.0
2009-11-20 14:10:00,14.52,14.53,14.51,14.51,48200.0,12.642,12.6507,12.6332,12.6332,48200.0
2009-11-20 14:20:00,14.51,14.53,14.5,14.51,141700.0,12.6332,12.6507,12.6245,12.6332,141700.0
2009-11-20 14:30:00,14.52,14.53,14.51,14.53,63100.0,12.642,12.6507,12.6332,12.6507,63100.0
2009-11-20 14:40:00,14.53,14.53,14.5,14.52,65100.0,12.6507,12.6507,12.6245,12.642,65100.0
2009-11-20 14:50:00,14.52,14.52,14.51,14.52,39200.0,12.642,12.642,12.6332,12.642,39200.0
2009-11-20 15:00:00,14.51,14.53,14.51,14.52,88100.0,12.6332,12.6507,12.6332,12.642,88100.0
2009-11-20 15:10:00,14.53,14.54,14.52,14.54,19100.0,12.6507,12.6594,12.642,12.6594,19100.0
2009-11-20 15:20:00,14.55,14.58,14.55,14.58,247200.0,12.6681,12.6942,12.6681,12.6942,247200.0
2009-11-20 15:30:00,14.57,14.6,14.57,14.6,132600.0,12.6855,12.7116,12.6855,12.7116,132600.0
2009-11-20 15:40:00,14.6,14.64,14.59,14.6,257400.0,12.7116,12.7464,12.7029,12.7116,257400.0
2009-11-20 15:50:00,14.6,14.61,14.58,14.58,816200.0,12.7116,12.7203,12.6942,12.6942,816200.0
2009-11-23 09:30:00,14.74,14.96,14.73,14.89,306800.0,12.8335,13.025,12.8248,12.9641,306800.0
2009-11-23 09:40:00,14.89,14.95,14.86,14.92,131900.0,12.9641,13.0163,12.938,12.9902,131900.0
2009-11-23 09:50:00,14.92,15.16,14.88,15.07,405100.0,12.9902,13.1992,12.9554,13.1208,405100.0
2009-11-23 10:00:00,15.07,15.15,14.96,15.03,1388800.0,13.1208,13.1905,13.025,13.086,1388800.0
2009-11-23 10:10:00,15.03,15.04,14.98,14.99,335100.0,13.086,13.0947,13.0425,13.0512,335100.0
2009-11-23 10:20:00,14.99,15.0,14.97,14.97,161700.0,13.0512,13.0599,13.0337,13.0337,161700.0
2009-11-23 10:30:00,14.98,14.98,14.95,14.96,115800.0,13.0425,13.0425,13.0163,13.025,115800.0
2009-11-23 10:40:00,14.96,14.96,14.91,14.93,293900.0,13.025,13.025,12.9815,12.9989,293900.0
2009-11-23 10:50:00,14.93,14.93,14.85,14.87,511800.0,12.9989,12.9989,12.9293,12.9467,511800.0
2009-11-23 11:00:00,14.88,14.9,14.88,14.9,90600.0,12.9554,12.9728,12.9554,12.9728,90600.0
2009-11-23 11:10:00,14.89,14.9,14.88,14.89,55500.0,12.9641,12.9728,12.9554,12.9641,55500.0
2009-11-23 11:20:00,14.89,14.91,14.89,14.89,229200.0,12.9641,12.9815,12.9641,12.9641,229200.0
2009-11-23 11:30:00,14.89,14.91,14.86,14.86,393100.0,12.9641,12.9815,12.938,12.938,393100.0
2009-11-23 11:40:00,14.87,14.88,14.85,14.87,170600.0,12.9467,12.9554,12.9293,12.9467,170600.0
2009-11-23 11:50:00,14.87,14.87,14.81,14.82,36900.0,12.9467,12.9467,12.8944,12.9031,36900.0
2009-11-23 12:00:00,14.82,14.85,14.82,14.83,96900.0,12.9031,12.9293,12.9031,12.9119,96900.0
2009-11-23 12:10:00,14.84,14.84,14.79,14.79,123900.0,12.9206,12.9206,12.877,12.877,123900.0
2009-11-23 12:20:00,14.79,14.79,14.75,14.77,150100.0,12.877,12.877,12.8422,12.8596,150100.0
2009-11-23 12:30:00,14.76,14.76,14.72,14.74,122300.0,12.8509,12.8509,12.8161,12.8335,122300.0
2009-11-23 12:40:00,14.74,14.81,14.74,14.77,95100.0,12.8335,12.8944,12.8335,12.8596,95100.0
2009-11-23 12:50:00,14.77,14.78,14.76,14.77,25600.0,12.8596,12.8683,12.8509,12.8596,25600.0
2009-11-23 13:00:00,14.77,14.78,14.76,14.76,53200.0,12.8596,12.8683,12.8509,12.8509,53200.0
2009-11-23 13:10:00,14.77,14.78,14.77,14.78,119100.0,12.8596,12.8683,12.8596,12.8683,119100.0
2009-11-23 13:20:00,14.78,14.81,14.78,14.79,74600.0,12.8683,12.8944,12.8683,12.877,74600.0
2009-11-23 13:30:00,14.79,14.82,14.79,14.81,80300.0,12.877,12.9031,12.877,12.8944,80300.0
2009-11-23 13:40:00,14.81,14.81,14.79,14.79,68400.0,12.8944,12.8944,12.877,12.877,68400.0
2009-11-23 13:50:00,14.79,14.8,14.76,14.78,64100.0,12.877,12.8857,12.8509,12.8683,64100.0
2009-11-23 14:00:00,14.77,14.78,14.76,14.76,47600.0,12.8596,12.8683,12.8509,12.8509,47600.0
2009-11-23 14:10:00,14.76,14.77,14.73,14.75,102700.0,12.8509,12.8596,12.8248,12.8422,102700.0
2009-11-23 14:20:00,14.75,14.76,14.74,14.76,27300.0,12.8422,12.8509,12.8335,12.8509,27300.0
2009-11-23 14:30:00,14.75,14.79,14.75,14.78,32400.0,12.8422,12.877,12.8422,12.8683,32400.0
2009-11-23 14:40:00,14.78,14.79,14.78,14.78,16400.0,12.8683,12.877,12.8683,12.8683,16400.0
2009-11-23 14:50:00,14.78,14.79,14.75,14.75,350800.0,12.8683,12.877,12.8422,12.8422,350800.0
2009-11-23 15:00:00,14.75,14.77,14.75,14.76,52500.0,12.8422,12.8596,12.8422,12.8509,52500.0
2009-11-23 15:10:00,14.76,14.77,14.75,14.76,58600.0,12.8509,12.8596,12.8422,12.8509,58600.0
2009-11-23 15:20:00,14.76,14.77,14.74,14.74,61500.0,12.8509,12.8596,12.8335,12.8335,61500.0
2009-11-23 15:30:00,14.75,14.75,14.7,14.72,148000.0,12.8422,12.8422,12.7987,12.8161,148000.0
2009-11-23 15:40:00,14.73,14.75,14.72,14.75,205800.0,12.8248,12.8422,12.8161,12.8422,205800.0
2009-11-23 15:50:00,14.75,14.78,14.74,14.77,504100.0,12.8422,12.8683,12.8335,12.8596,504100.0
2009-11-24 09:30:00,14.8,14.82,14.72,14.72,161800.0,12.8857,12.9031,12.8161,12.8161,161800.0
2009-11-24 09:40:00,14.72,14.73,14.62,14.63,312500.0,12.8161,12.8248,12.729,12.7377,312500.0
2009-11-24 09:50:00,14.62,14.62,14.51,14.52,345200.0,12.729,12.729,12.6332,12.642,345200.0
2009-11-24 10:00:00,14.52,14.59,14.49,14.51,536100.0,12.642,12.7029,12.6158,12.6332,536100.0
2009-11-24 10:10:00,14.51,14.55,14.48,14.53,226200.0,12.6332,12.6681,12.6071,12.6507,226200.0
2009-11-24 10:20:00,14.53,14.56,14.52,14.55,67200.0,12.6507,12.6768,12.642,12.6681,67200.0
2009-11-24 10:30:00,14.55,14.66,14.55,14.65,142700.0,12.6681,12.7638,12.6681,12.7551,142700.0
2009-11-24 10:40:00,14.65,14.69,14.63,14.67,76100.0,12.7551,12.79,12.7377,12.7725,76100.0
2009-11-24 10:50:00,14.67,14.69,14.67,14.67,78400.0,12.7725,12.79,12.7725,12.7725,78400.0
2009-11-24 11:00:00,14.67,14.69,14.66,14.67,64400.0,12.7725,12.79,12.7638,12.7725,64400.0
2009-11-24 11:10:00,14.66,14.67,14.61,14.61,119700.0,12.7638,12.7725,12.7203,12.7203,119700.0
2009-11-24 11:20:00,14.61,14.62,14.59,14.61,61400.0,12.7203,12.729,12.7029,12.7203,61400.0
2009-11-24 11:30:00,14.6,14.62,14.59,14.61,168600.0,12.7116,12.729,12.7029,12.7203,168600.0
2009-11-24 11:40:00,14.61,14.61,14.59,14.61,57200.0,12.7203,12.7203,12.7029,12.7203,57200.0
2009-11-24 11:50:00,14.61,14.63,14.6,14.63,54700.0,12.7203,12.7377,12.7116,12.7377,54700.0
2009-11-24 12:00:00,14.63,14.63,14.6,14.6,88100.0,12.7377,12.7377,12.7116,12.7116,88100.0
2009-11-24 12:10:00,14.6,14.62,14.6,14.61,46400.0,12.7116,12.729,12.7116,12.7203,46400.0
2009-11-24 12:20:00,14.6,14.62,14.6,14.61,36400.0,12.7116,12.729,12.7116,12.7203,36400.0
2009-11-24 12:30:00,14.6,14.62,14.6,14.61,67500.0,12.7116,12.729,12.7116,12.7203,67500.0
2009-11-24 12:40:00,14.6,14.62,14.59,14.61,41700.0,12.7116,12.729,12.7029,12.7203,41700.0
2009-11-24 12:50:00,14.6,14.61,14.59,14.6,23000.0,12.7116,12.7203,12.7029,12.7116,23000.0
2009-11-24 13:00:00,14.6,14.63,14.6,14.61,77800.0,12.7116,12.7377,12.7116,12.7203,77800.0
2009-11-24 13:10:00,14.61,14.63,14.6,14.62,56700.0,12.7203,12.7377,12.7116,12.729,56700.0
2009-11-24 13:20:00,14.61,14.62,14.59,14.6,28900.0,12.7203,12.729,12.7029,12.7116,28900.0
2009-11-24 13:30:00,14.59,14.6,14.59,14.6,13900.0,12.7029,12.7116,12.7029,12.7116,13900.0
2009-11-24 13:40:00,14.59,14.6,14.58,14.59,30200.0,12.7029,12.7116,12.6942,12.7029,30200.0
2009-11-24 13:50:00,14.58,14.59,14.56,14.57,21200.0,12.6942,12.7029,12.6768,12.6855,21200.0
2009-11-24 14:00:00,14.56,14.59,14.55,14.59,84500.0,12.6768,12.7029,12.6681,12.7029,84500.0
2009-11-24 14:10:00,14.59,14.59,14.57,14.58,49800.0,12.7029,12.7029,12.6855,12.6942,49800.0
2009-11-24 14:20:00,14.57,14.6,14.57,14.59,90800.0,12.6855,12.7116,12.6855,12.7029,90800.0
2009-11-24 14:30:00,14.58,14.59,14.58,14.59,28700.0,12.6942,12.7029,12.6942,12.7029,28700.0
2009-11-24 14:40:00,14.59,14.62,14.58,14.61,237200.0,12.7029,12.729,12.6942,12.7203,237200.0
2009-11-24 14:50:00,14.62,14.63,14.61,14.62,51900.0,12.729,12.7377,12.7203,12.729,51900.0
2009-11-24 15:00:00,14.62,14.63,14.61,14.61,63400.0,12.729,12.7377,12.7203,12.7203,63400.0
2009-11-24 15:10:00,14.61,14.61,14.59,14.6,54000.0,12.7203,12.7203,12.7029,12.7116,54000.0
2009-11-24 15:20:00,14.6,14.61,14.59,14.6,184800.0,12.7116,12.7203,12.7029,12.7116,184800.0
2009-11-24 15:30:00,14.6,14.6,14.58,14.59,84700.0,12.7116,12.7116,12.6942,12.7029,84700.0
2009-11-24 15:40:00,14.58,14.6,14.57,14.57,300900.0,12.6942,12.7116,12.6855,12.6855,300900.0
2009-11-24 15:50:00,14.57,14.61,14.57,14.6,428200.0,12.6855,12.7203,12.6855,12.7116,428200.0
2009-11-25 09:30:00,14.6,14.66,14.59,14.61,369000.0,12.7116,12.7638,12.7029,12.7203,369000.0
2009-11-25 09:40:00,14.62,14.62,14.55,14.55,326400.0,12.729,12.729,12.6681,12.6681,326400.0
2009-11-25 09:50:00,14.55,14.57,14.52,14.54,289600.0,12.6681,12.6855,12.642,12.6594,289600.0
2009-11-25 10:00:00,14.55,14.73,14.55,14.72,742900.0,12.6681,12.8248,12.6681,12.8161,742900.0
2009-11-25 10:10:00,14.73,14.77,14.7,14.76,426000.0,12.8248,12.8596,12.7987,12.8509,426000.0
2009-11-25 10:20:00,14.77,14.77,14.73,14.74,185900.0,12.8596,12.8596,12.8248,12.8335,185900.0
2009-11-25 10:30:00,14.74,14.75,14.73,14.75,151000.0,12.8335,12.8422,12.8248,12.8422,151000.0
2009-11-25 10:40:00,14.74,14.77,14.73,14.76,122100.0,12.8335,12.8596,12.8248,12.8509,122100.0
2009-11-25 10:50:00,14.75,14.77,14.74,14.75,54200.0,12.8422,12.8596,12.8335,12.8422,54200.0
2009-11-25 11:00:00,14.75,14.77,14.74,14.75,55900.0,12.8422,12.8596,12.8335,12.8422,55900.0
2009-11-25 11:10:00,14.76,14.77,14.74,14.76,48400.0,12.8509,12.8596,12.8335,12.8509,48400.0
2009-11-25 11:20:00,14.76,14.77,14.73,14.73,90300.0,12.8509,12.8596,12.8248,12.8248,90300.0
2009-11-25 11:30:00,14.74,14.74,14.72,14.72,36200.0,12.8335,12.8335,12.8161,12.8161,36200.0
2009-11-25 11:40:00,14.72,14.73,14.72,14.72,33200.0,12.8161,12.8248,12.8161,12.8161,33200.0
2009-11-25 11:50:00,14.73,14.73,14.7,14.7,97800.0,12.8248,12.8248,12.7987,12.7987,97800.0
2009-11-25 12:00:00,14.7,14.71,14.7,14.7,49000.0,12.7987,12.8074,12.7987,12.7987,49000.0
2009-11-25 12:10:00,14.7,14.71,14.7,14.7,99800.0,12.7987,12.8074,12.7987,12.7987,99800.0
2009-11-25 12:20:00,14.7,14.72,14.7,14.71,41400.0,12.7987,12.8161,12.7987,12.8074,41400.0
2009-11-25 12:30:00,14.71,14.71,14.7,14.7,170000.0,12.8074,12.8074,12.7987,12.7987,170000.0
2009-11-25 12:40:00,14.7,14.7,14.69,14.7,47400.0,12.7987,12.7987,12.79,12.7987,47400.0
2009-11-25 12:50:00,14.7,14.73,14.7,14.73,32700.0,12.7987,12.8248,12.7987,12.8248,32700.0
2009-11-25 13:00:00,14.72,14.72,14.7,14.71,218500.0,12.8161,12.8161,12.7987,12.8074,218500.0
2009-11-25 13:10:00,14.71,14.71,14.7,14.7,25200.0,12.8074,12.8074,12.7987,12.7987,25200.0
2009-11-25 13:20:00,14.69,14.71,14.69,14.71,15700.0,12.79,12.8074,12.79,12.8074,15700.0
2009-11-25 13:30:00,14.71,14.71,14.7,14.7,24700.0,12.8074,12.8074,12.7987,12.7987,24700.0
2009-11-25 13:40:00,14.7,14.71,14.7,14.71,10100.0,12.7987,12.8074,12.7987,12.8074,10100.0
2009-11-25 13:50:00,14.72,14.72,14.71,14.72,18200.0,12.8161,12.8161,12.8074,12.8161,18200.0
2009-11-25 14:00:00,14.72,14.73,14.71,14.71,17700.0,12.8161,12.8248,12.8074,12.8074,17700.0
2009-11-25 14:10:00,14.7,14.72,14.7,14.71,27100.0,12.7987,12.8161,12.7987,12.8074,27100.0
2009-11-25 14:20:00,14.7,14.73,14.7,14.72,25100.0,12.7987,12.8248,12.7987,12.8161,25100.0
2009-11-25 14:30:00,14.72,14.73,14.71,14.72,15200.0,12.8161,12.8248,12.8074,12.8161,15200.0
2009-11-25 14:40:00,14.71,14.73,14.71,14.73,37700.0,12.8074,12.8248,12.8074,12.8248,37700.0
2009-11-25 14:50:00,14.72,14.72,14.71,14.71,19900.0,12.8161,12.8161,12.8074,12.8074,19900.0
2009-11-25 15:00:00,14.7,14.72,14.7,14.72,23000.0,12.7987,12.8161,12.7987,12.8161,23000.0
2009-11-25 15:10:00,14.72,14.72,14.71,14.71,23600.0,12.8161,12.8161,12.8074,12.8074,23600.0
2009-11-25 15:20:00,14.71,14.72,14.7,14.71,22900.0,12.8074,12.8161,12.7987,12.8074,22900.0
2009-11-25 15:30:00,14.7,14.71,14.69,14.7,28000.0,12.7987,12.8074,12.79,12.7987,28000.0
2009-11-25 15:40:00,14.71,14.72,14.69,14.7,75300.0,12.8074,12.8161,12.79,12.7987,75300.0
2009-11-25 15:50:00,14.71,14.72,14.7,14.71,294200.0,12.8074,12.8161,12.7987,12.8074,294200.0
2009-11-27 09:30:00,14.38,14.38,14.25,14.37,271400.0,12.5201,12.5201,12.4069,12.5114,271400.0
2009-11-27 09:40:00,14.37,14.42,14.34,14.38,216100.0,12.5114,12.5549,12.4852,12.5201,216100.0
2009-11-27 09:50:00,14.38,14.4,14.35,14.39,139700.0,12.5201,12.5375,12.4939,12.5288,139700.0
2009-11-27 10:00:00,14.38,14.47,14.37,14.38,181900.0,12.5201,12.5984,12.5114,12.5201,181900.0
2009-11-27 10:10:00,14.39,14.44,14.39,14.43,84300.0,12.5288,12.5723,12.5288,12.5636,84300.0
2009-11-27 10:20:00,14.42,14.47,14.42,14.44,49400.0,12.5549,12.5984,12.5549,12.5723,49400.0
2009-11-27 10:30:00,14.45,14.49,14.43,14.47,71700.0,12.581,12.6158,12.5636,12.5984,71700.0
2009-11-27 10:40:00,14.47,14.51,14.45,14.5,124300.0,12.5984,12.6332,12.581,12.6245,124300.0
2009-11-27 10:50:00,14.5,14.56,14.49,14.52,95100.0,12.6245,12.6768,12.6158,12.642,95100.0
2009-11-27 11:00:00,14.52,14.57,14.51,14.54,78100.0,12.642,12.6855,12.6332,12.6594,78100.0
2009-11-27 11:10:00,14.54,14.55,14.49,14.49,116900.0,12.6594,12.6681,12.6158,12.6158,116900.0
2009-11-27 11:20:00,14.49,14.5,14.43,14.47,197600.0,12.6158,12.6245,12.5636,12.5984,197600.0
2009-11-27 11:30:00,14.47,14.48,14.43,14.45,145400.0,12.5984,12.6071,12.5636,12.581,145400.0
2009-11-27 11:40:00,14.45,14.48,14.44,14.46,90100.0,12.581,12.6071,12.5723,12.5897,90100.0
2009-11-27 11:50:00,14.47,14.48,14.45,14.46,63400.0,12.5984,12.6071,12.581,12.5897,63400.0
2009-11-27 12:00:00,14.46,14.46,14.4,14.42,260300.0,12.5897,12.5897,12.5375,12.5549,260300.0
2009-11-27 12:10:00,14.43,14.44,14.43,14.44,69800.0,12.5636,12.5723,12.5636,12.5723,69800.0
2009-11-27 12:20:00,14.44,14.44,14.4,14.41,142800.0,12.5723,12.5723,12.5375,12.5462,142800.0
2009-11-27 12:30:00,14.42,14.45,14.41,14.43,126300.0,12.5549,12.581,12.5462,12.5636,126300.0
2009-11-27 12:40:00,14.44,14.49,14.43,14.47,121000.0,12.5723,12.6158,12.5636,12.5984,121000.0
2009-11-27 12:50:00,14.47,14.47,14.4,14.41,536100.0,12.5984,12.5984,12.5375,12.5462,536100.0
2009-11-27 13:00:00,14.44,14.44,14.39,14.39,55700.0,12.5723,12.5723,12.5288,12.5288,55700.0
2009-11-27 13:10:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:20:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:40:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 13:50:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:00:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:10:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:20:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:40:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:50:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:00:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:10:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:20:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:40:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:50:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-30 09:30:00,14.34,14.44,14.27,14.33,160700.0,12.4852,12.5723,12.4243,12.4765,160700.0
2009-11-30 09:40:00,14.33,14.37,14.26,14.3,336200.0,12.4765,12.5114,12.4156,12.4504,336200.0
2009-11-30 09:50:00,14.3,14.32,14.24,14.29,296100.0,12.4504,12.4678,12.3982,12.4417,296100.0
2009-11-30 10:00:00,14.29,14.38,14.29,14.37,186400.0,12.4417,12.5201,12.4417,12.5114,186400.0
2009-11-30 10:10:00,14.37,14.37,14.31,14.34,144900.0,12.5114,12.5114,12.4591,12.4852,144900.0
2009-11-30 10:20:00,14.33,14.35,14.31,14.32,162900.0,12.4765,12.4939,12.4591,12.4678,162900.0
2009-11-30 10:30:00,14.33,14.36,14.31,14.31,124400.0,12.4765,12.5026,12.4591,12.4591,124400.0
2009-11-30 10:40:00,14.32,14.33,14.28,14.3,125100.0,12.4678,12.4765,12.433,12.4504,125100.0
2009-11-30 10:50:00,14.3,14.3,14.25,14.26,285700.0,12.4504,12.4504,12.4069,12.4156,285700.0
2009-11-30 11:00:00,14.25,14.25,14.18,14.21,399000.0,12.4069,12.4069,12.3459,12.372,399000.0
2009-11-30 11:10:00,14.21,14.21,14.15,14.17,169700.0,12.372,12.372,12.3198,12.3372,169700.0
2009-11-30 11:20:00,14.18,14.18,14.15,14.16,77600.0,12.3459,12.3459,12.3198,12.3285,77600.0
2009-11-30 11:30:00,14.16,14.16,14.12,14.14,96800.0,12.3285,12.3285,12.2937,12.3111,96800.0
2009-11-30 11:40:00,14.14,14.17,14.14,14.15,57900.0,12.3111,12.3372,12.3111,12.3198,57900.0
2009-11-30 11:50:00,14.16,14.16,14.13,14.15,66200.0,12.3285,12.3285,12.3024,12.3198,66200.0
2009-11-30 12:00:00,14.15,14.16,14.13,14.15,51700.0,12.3198,12.3285,12.3024,12.3198,51700.0
2009-11-30 12:10:00,14.14,14.21,14.14,14.2,487800.0,12.3111,12.372,12.3111,12.3633,487800.0
2009-11-30 12:20:00,14.19,14.21,14.18,14.19,170200.0,12.3546,12.372,12.3459,12.3546,170200.0
2009-11-30 12:30:00,14.2,14.2,14.15,14.17,133100.0,12.3633,12.3633,12.3198,12.3372,133100.0
2009-11-30 12:40:00,14.18,14.18,14.15,14.16,90200.0,12.3459,12.3459,12.3198,12.3285,90200.0
2009-11-30 12:50:00,14.16,14.18,14.15,14.17,61300.0,12.3285,12.3459,12.3198,12.3372,61300.0
2009-11-30 13:00:00,14.17,14.19,14.16,14.17,54600.0,12.3372,12.3546,12.3285,12.3372,54600.0
2009-11-30 13:10:00,14.17,14.17,14.15,14.16,42500.0,12.3372,12.3372,12.3198,12.3285,42500.0
2009-11-30 13:20:00,14.17,14.21,14.16,14.21,94500.0,12.3372,12.372,12.3285,12.372,94500.0
2009-11-30 13:30:00,14.22,14.23,14.19,14.22,63400.0,12.3808,12.3895,12.3546,12.3808,63400.0
2009-11-30 13:40:00,14.21,14.21,14.18,14.21,68900.0,12.372,12.372,12.3459,12.372,68900.0
2009-11-30 13:50:00,14.21,14.27,14.21,14.22,420000.0,12.372,12.4243,12.372,12.3808,420000.0
2009-11-30 14:00:00,14.22,14.24,14.21,14.22,76000.0,12.3808,12.3982,12.372,12.3808,76000.0
2009-11-30 14:10:00,14.22,14.23,14.21,14.22,80500.0,12.3808,12.3895,12.372,12.3808,80500.0
2009-11-30 14:20:00,14.22,14.22,14.2,14.21,116500.0,12.3808,12.3808,12.3633,12.372,116500.0
2009-11-30 14:30:00,14.21,14.22,14.2,14.2,66900.0,12.372,12.3808,12.3633,12.3633,66900.0
2009-11-30 14:40:00,14.2,14.21,14.19,14.19,99300.0,12.3633,12.372,12.3546,12.3546,99300.0
2009-11-30 14:50:00,14.19,14.2,14.17,14.18,130200.0,12.3546,12.3633,12.3372,12.3459,130200.0
2009-11-30 15:00:00,14.18,14.21,14.18,14.21,96500.0,12.3459,12.372,12.3459,12.372,96500.0
2009-11-30 15:10:00,14.21,14.26,14.19,14.24,136900.0,12.372,12.4156,12.3546,12.3982,136900.0
2009-11-30 15:20:00,14.24,14.26,14.23,14.25,140000.0,12.3982,12.4156,12.3895,12.4069,140000.0
2009-11-30 15:30:00,14.26,14.29,14.25,14.28,186600.0,12.4156,12.4417,12.4069,12.433,186600.0
2009-11-30 15:40:00,14.28,14.3,14.27,14.3,242400.0,12.433,12.4504,12.4243,12.4504,242400.0
2009-11-30 15:50:00,14.3,14.34,14.3,14.32,358000.0,12.4504,12.4852,12.4504,12.4678,358000.0
2009-12-01 09:30:00,14.46,14.59,14.46,14.56,351900.0,12.5897,12.7029,12.5897,12.6768,351900.0
2009-12-01 09:40:00,14.56,14.6,14.54,14.55,335100.0,12.6768,12.7116,12.6594,12.6681,335100.0
2009-12-01 09:50:00,14.55,14.56,14.5,14.55,94100.0,12.6681,12.6768,12.6245,12.6681,94100.0
2009-12-01 10:00:00,14.55,14.62,14.41,14.5,776100.0,12.6681,12.729,12.5462,12.6245,776100.0
2009-12-01 10:10:00,14.5,14.61,14.49,14.59,497600.0,12.6245,12.7203,12.6158,12.7029,497600.0
2009-12-01 10:20:00,14.59,14.63,14.55,14.63,159600.0,12.7029,12.7377,12.6681,12.7377,159600.0
2009-12-01 10:30:00,14.62,14.65,14.61,14.61,154500.0,12.729,12.7551,12.7203,12.7203,154500.0
2009-12-01 10:40:00,14.61,14.64,14.6,14.62,154200.0,12.7203,12.7464,12.7116,12.729,154200.0
2009-12-01 10:50:00,14.62,14.63,14.59,14.6,73200.0,12.729,12.7377,12.7029,12.7116,73200.0
2009-12-01 11:00:00,14.6,14.62,14.58,14.59,98200.0,12.7116,12.729,12.6942,12.7029,98200.0
2009-12-01 11:10:00,14.59,14.62,14.58,14.62,55000.0,12.7029,12.729,12.6942,12.729,55000.0
2009-12-01 11:20:00,14.62,14.63,14.61,14.62,69500.0,12.729,12.7377,12.7203,12.729,69500.0
2009-12-01 11:30:00,14.62,14.64,14.61,14.63,52800.0,12.729,12.7464,12.7203,12.7377,52800.0
2009-12-01 11:40:00,14.63,14.64,14.63,14.64,30500.0,12.7377,12.7464,12.7377,12.7464,30500.0
2009-12-01 11:50:00,14.64,14.65,14.64,14.65,88700.0,12.7464,12.7551,12.7464,12.7551,88700.0
2009-12-01 12:00:00,14.65,14.7,14.65,14.69,99900.0,12.7551,12.7987,12.7551,12.79,99900.0
2009-12-01 12:10:00,14.69,14.72,14.69,14.72,371700.0,12.79,12.8161,12.79,12.8161,371700.0
2009-12-01 12:20:00,14.72,14.73,14.7,14.7,119400.0,12.8161,12.8248,12.7987,12.7987,119400.0
2009-12-01 12:30:00,14.7,14.71,14.69,14.69,55500.0,12.7987,12.8074,12.79,12.79,55500.0
2009-12-01 12:40:00,14.69,14.69,14.67,14.67,104500.0,12.79,12.79,12.7725,12.7725,104500.0
2009-12-01 12:50:00,14.68,14.69,14.67,14.68,54300.0,12.7813,12.79,12.7725,12.7813,54300.0
2009-12-01 13:00:00,14.68,14.69,14.67,14.68,48800.0,12.7813,12.79,12.7725,12.7813,48800.0
2009-12-01 13:10:00,14.68,14.71,14.68,14.71,75300.0,12.7813,12.8074,12.7813,12.8074,75300.0
2009-12-01 13:20:00,14.71,14.73,14.71,14.72,67400.0,12.8074,12.8248,12.8074,12.8161,67400.0
2009-12-01 13:30:00,14.71,14.75,14.71,14.75,20000.0,12.8074,12.8422,12.8074,12.8422,20000.0
2009-12-01 13:40:00,14.76,14.77,14.75,14.76,56100.0,12.8509,12.8596,12.8422,12.8509,56100.0
2009-12-01 13:50:00,14.76,14.78,14.76,14.76,41300.0,12.8509,12.8683,12.8509,12.8509,41300.0
2009-12-01 14:00:00,14.76,14.77,14.76,14.76,33600.0,12.8509,12.8596,12.8509,12.8509,33600.0
2009-12-01 14:10:00,14.75,14.76,14.75,14.76,39300.0,12.8422,12.8509,12.8422,12.8509,39300.0
2009-12-01 14:20:00,14.75,14.78,14.75,14.77,65800.0,12.8422,12.8683,12.8422,12.8596,65800.0
2009-12-01 14:30:00,14.78,14.78,14.77,14.78,39600.0,12.8683,12.8683,12.8596,12.8683,39600.0
2009-12-01 14:40:00,14.77,14.78,14.71,14.72,379500.0,12.8596,12.8683,12.8074,12.8161,379500.0
2009-12-01 14:50:00,14.71,14.72,14.68,14.7,94000.0,12.8074,12.8161,12.7813,12.7987,94000.0
2009-12-01 15:00:00,14.69,14.7,14.68,14.7,84900.0,12.79,12.7987,12.7813,12.7987,84900.0
2009-12-01 15:10:00,14.7,14.72,14.7,14.72,52800.0,12.7987,12.8161,12.7987,12.8161,52800.0
2009-12-01 15:20:00,14.71,14.72,14.7,14.7,66400.0,12.8074,12.8161,12.7987,12.7987,66400.0
2009-12-01 15:30:00,14.7,14.7,14.64,14.64,168200.0,12.7987,12.7987,12.7464,12.7464,168200.0
2009-12-01 15:40:00,14.64,14.69,14.63,14.68,146600.0,12.7464,12.79,12.7377,12.7813,146600.0
2009-12-01 15:50:00,14.68,14.69,14.65,14.66,474900.0,12.7813,12.79,12.7551,12.7638,474900.0
2009-12-02 09:30:00,14.64,14.84,14.64,14.8,95700.0,12.7464,12.9206,12.7464,12.8857,95700.0
2009-12-02 09:40:00,14.8,14.83,14.73,14.82,112900.0,12.8857,12.9119,12.8248,12.9031,112900.0
2009-12-02 09:50:00,14.81,14.85,14.78,14.79,108600.0,12.8944,12.9293,12.8683,12.877,108600.0
2009-12-02 10:00:00,14.79,14.82,14.77,14.79,641600.0,12.877,12.9031,12.8596,12.877,641600.0
2009-12-02 10:10:00,14.79,14.85,14.79,14.81,378600.0,12.877,12.9293,12.877,12.8944,378600.0
2009-12-02 10:20:00,14.81,14.82,14.78,14.8,170100.0,12.8944,12.9031,12.8683,12.8857,170100.0
2009-12-02 10:30:00,14.79,14.83,14.78,14.83,415300.0,12.877,12.9119,12.8683,12.9119,415300.0
2009-12-02 10:40:00,14.83,14.84,14.79,14.81,135000.0,12.9119,12.9206,12.877,12.8944,135000.0
2009-12-02 10:50:00,14.82,14.83,14.81,14.82,80500.0,12.9031,12.9119,12.8944,12.9031,80500.0
2009-12-02 11:00:00,14.82,14.83,14.78,14.8,94000.0,12.9031,12.9119,12.8683,12.8857,94000.0
2009-12-02 11:10:00,14.8,14.81,14.72,14.75,160200.0,12.8857,12.8944,12.8161,12.8422,160200.0
2009-12-02 11:20:00,14.75,14.76,14.71,14.72,190200.0,12.8422,12.8509,12.8074,12.8161,190200.0
2009-12-02 11:30:00,14.72,14.76,14.72,14.75,67000.0,12.8161,12.8509,12.8161,12.8422,67000.0
2009-12-02 11:40:00,14.75,14.76,14.72,14.72,51000.0,12.8422,12.8509,12.8161,12.8161,51000.0
2009-12-02 11:50:00,14.73,14.73,14.72,14.73,21700.0,12.8248,12.8248,12.8161,12.8248,21700.0
2009-12-02 12:00:00,14.73,14.75,14.73,14.73,52300.0,12.8248,12.8422,12.8248,12.8248,52300.0
2009-12-02 12:10:00,14.73,14.73,14.67,14.67,39600.0,12.8248,12.8248,12.7725,12.7725,39600.0
2009-12-02 12:20:00,14.67,14.67,14.63,14.66,133400.0,12.7725,12.7725,12.7377,12.7638,133400.0
2009-12-02 12:30:00,14.65,14.66,14.64,14.65,65900.0,12.7551,12.7638,12.7464,12.7551,65900.0
2009-12-02 12:40:00,14.64,14.67,14.64,14.67,41600.0,12.7464,12.7725,12.7464,12.7725,41600.0
2009-12-02 12:50:00,14.68,14.69,14.66,14.69,18000.0,12.7813,12.79,12.7638,12.79,18000.0
2009-12-02 13:00:00,14.69,14.7,14.67,14.69,66300.0,12.79,12.7987,12.7725,12.79,66300.0
2009-12-02 13:10:00,14.69,14.7,14.68,14.69,40300.0,12.79,12.7987,12.7813,12.79,40300.0
2009-12-02 13:20:00,14.7,14.71,14.69,14.7,26700.0,12.7987,12.8074,12.79,12.7987,26700.0
2009-12-02 13:30:00,14.7,14.71,14.69,14.69,67300.0,12.7987,12.8074,12.79,12.79,67300.0
2009-12-02 13:40:00,14.7,14.73,14.69,14.73,50300.0,12.7987,12.8248,12.79,12.8248,50300.0
2009-12-02 13:50:00,14.73,14.74,14.72,14.73,77300.0,12.8248,12.8335,12.8161,12.8248,77300.0
2009-12-02 14:00:00,14.73,14.75,14.7,14.72,110000.0,12.8248,12.8422,12.7987,12.8161,110000.0
2009-12-02 14:10:00,14.72,14.72,14.68,14.68,93300.0,12.8161,12.8161,12.7813,12.7813,93300.0
2009-12-02 14:20:00,14.68,14.7,14.67,14.69,78100.0,12.7813,12.7987,12.7725,12.79,78100.0
2009-12-02 14:30:00,14.69,14.72,14.66,14.7,48900.0,12.79,12.8161,12.7638,12.7987,48900.0
2009-12-02 14:40:00,14.7,14.71,14.69,14.7,214900.0,12.7987,12.8074,12.79,12.7987,214900.0
2009-12-02 14:50:00,14.7,14.71,14.69,14.69,148700.0,12.7987,12.8074,12.79,12.79,148700.0
2009-12-02 15:00:00,14.69,14.7,14.67,14.68,113800.0,12.79,12.7987,12.7725,12.7813,113800.0
2009-12-02 15:10:00,14.68,14.68,14.66,14.68,121700.0,12.7813,12.7813,12.7638,12.7813,121700.0
2009-12-02 15:20:00,14.68,14.7,14.66,14.67,242000.0,12.7813,12.7987,12.7638,12.7725,242000.0
2009-12-02 15:30:00,14.67,14.68,14.66,14.67,136100.0,12.7725,12.7813,12.7638,12.7725,136100.0
2009-12-02 15:40:00,14.68,14.74,14.68,14.74,136700.0,12.7813,12.8335,12.7813,12.8335,136700.0
2009-12-02 15:50:00,14.74,14.74,14.69,14.69,302300.0,12.8335,12.8335,12.79,12.79,302300.0
2009-12-03 09:30:00,14.7,14.72,14.66,14.68,108700.0,12.7987,12.8161,12.7638,12.7813,108700.0
2009-12-03 09:40:00,14.68,14.77,14.68,14.74,112500.0,12.7813,12.8596,12.7813,12.8335,112500.0
2009-12-03 09:50:00,14.73,14.73,14.68,14.68,98300.0,12.8248,12.8248,12.7813,12.7813,98300.0
2009-12-03 10:00:00,14.68,14.69,14.61,14.66,212000.0,12.7813,12.79,12.7203,12.7638,212000.0
2009-12-03 10:10:00,14.66,14.67,14.6,14.61,264000.0,12.7638,12.7725,12.7116,12.7203,264000.0
2009-12-03 10:20:00,14.61,14.65,14.6,14.64,52800.0,12.7203,12.7551,12.7116,12.7464,52800.0
2009-12-03 10:30:00,14.64,14.64,14.58,14.6,41400.0,12.7464,12.7464,12.6942,12.7116,41400.0
2009-12-03 10:40:00,14.59,14.64,14.56,14.64,66300.0,12.7029,12.7464,12.6768,12.7464,66300.0
2009-12-03 10:50:00,14.63,14.63,14.61,14.63,104900.0,12.7377,12.7377,12.7203,12.7377,104900.0
2009-12-03 11:00:00,14.63,14.64,14.63,14.63,96500.0,12.7377,12.7464,12.7377,12.7377,96500.0
2009-12-03 11:10:00,14.64,14.64,14.62,14.62,19500.0,12.7464,12.7464,12.729,12.729,19500.0
2009-12-03 11:20:00,14.62,14.64,14.62,14.63,13600.0,12.729,12.7464,12.729,12.7377,13600.0
2009-12-03 11:30:00,14.63,14.64,14.59,14.59,46300.0,12.7377,12.7464,12.7029,12.7029,46300.0
2009-12-03 11:40:00,14.59,14.59,14.57,14.59,29900.0,12.7029,12.7029,12.6855,12.7029,29900.0
2009-12-03 11:50:00,14.58,14.6,14.57,14.58,27200.0,12.6942,12.7116,12.6855,12.6942,27200.0
2009-12-03 12:00:00,14.58,14.59,14.57,14.58,39200.0,12.6942,12.7029,12.6855,12.6942,39200.0
2009-12-03 12:10:00,14.59,14.6,14.57,14.6,63800.0,12.7029,12.7116,12.6855,12.7116,63800.0
2009-12-03 12:20:00,14.61,14.61,14.59,14.59,52300.0,12.7203,12.7203,12.7029,12.7029,52300.0
2009-12-03 12:30:00,14.59,14.61,14.59,14.6,31200.0,12.7029,12.7203,12.7029,12.7116,31200.0
2009-12-03 12:40:00,14.6,14.61,14.59,14.6,22200.0,12.7116,12.7203,12.7029,12.7116,22200.0
2009-12-03 12:50:00,14.6,14.61,14.59,14.6,20000.0,12.7116,12.7203,12.7029,12.7116,20000.0
2009-12-03 13:00:00,14.6,14.61,14.59,14.59,26700.0,12.7116,12.7203,12.7029,12.7029,26700.0
2009-12-03 13:10:00,14.6,14.61,14.59,14.61,46700.0,12.7116,12.7203,12.7029,12.7203,46700.0
2009-12-03 13:20:00,14.6,14.6,14.59,14.59,6000.0,12.7116,12.7116,12.7029,12.7029,6000.0
2009-12-03 13:30:00,14.6,14.61,14.59,14.61,8100.0,12.7116,12.7203,12.7029,12.7203,8100.0
2009-12-03 13:40:00,14.61,14.61,14.6,14.61,6900.0,12.7203,12.7203,12.7116,12.7203,6900.0
2009-12-03 13:50:00,14.61,14.62,14.6,14.61,23300.0,12.7203,12.729,12.7116,12.7203,23300.0
2009-12-03 14:00:00,14.61,14.62,14.6,14.6,18700.0,12.7203,12.729,12.7116,12.7116,18700.0
2009-12-03 14:10:00,14.6,14.6,14.58,14.58,38900.0,12.7116,12.7116,12.6942,12.6942,38900.0
2009-12-03 14:20:00,14.57,14.58,14.57,14.57,12600.0,12.6855,12.6942,12.6855,12.6855,12600.0
2009-12-03 14:30:00,14.57,14.58,14.57,14.58,15900.0,12.6855,12.6942,12.6855,12.6942,15900.0
2009-12-03 14:40:00,14.58,14.59,14.58,14.58,12900.0,12.6942,12.7029,12.6942,12.6942,12900.0
2009-12-03 14:50:00,14.59,14.59,14.55,14.55,52200.0,12.7029,12.7029,12.6681,12.6681,52200.0
2009-12-03 15:00:00,14.55,14.56,14.54,14.56,18000.0,12.6681,12.6768,12.6594,12.6768,18000.0
2009-12-03 15:10:00,14.56,14.57,14.56,14.57,17500.0,12.6768,12.6855,12.6768,12.6855,17500.0
2009-12-03 15:20:00,14.57,14.57,14.53,14.54,59100.0,12.6855,12.6855,12.6507,12.6594,59100.0
2009-12-03 15:30:00,14.55,14.56,14.53,14.53,56100.0,12.6681,12.6768,12.6507,12.6507,56100.0
2009-12-03 15:40:00,14.53,14.53,14.46,14.46,138900.0,12.6507,12.6507,12.5897,12.5897,138900.0
2009-12-03 15:50:00,14.46,14.46,14.42,14.43,633500.0,12.5897,12.5897,12.5549,12.5636,633500.0
2009-12-04 09:30:00,14.76,14.79,14.71,14.77,138500.0,12.8509,12.877,12.8074,12.8596,138500.0
2009-12-04 09:40:00,14.78,14.89,14.78,14.88,259000.0,12.8683,12.9641,12.8683,12.9554,259000.0
2009-12-04 09:50:00,14.88,14.88,14.81,14.81,50900.0,12.9554,12.9554,12.8944,12.8944,50900.0
2009-12-04 10:00:00,14.82,14.83,14.73,14.77,461100.0,12.9031,12.9119,12.8248,12.8596,461100.0
2009-12-04 10:10:00,14.76,14.78,14.73,14.76,183100.0,12.8509,12.8683,12.8248,12.8509,183100.0
2009-12-04 10:20:00,14.77,14.78,14.74,14.77,74100.0,12.8596,12.8683,12.8335,12.8596,74100.0
2009-12-04 10:30:00,14.77,14.81,14.76,14.81,112900.0,12.8596,12.8944,12.8509,12.8944,112900.0
2009-12-04 10:40:00,14.81,14.85,14.8,14.83,71300.0,12.8944,12.9293,12.8857,12.9119,71300.0
2009-12-04 10:50:00,14.82,14.84,14.78,14.8,93900.0,12.9031,12.9206,12.8683,12.8857,93900.0
2009-12-04 11:00:00,14.79,14.79,14.76,14.78,143000.0,12.877,12.877,12.8509,12.8683,143000.0
2009-12-04 11:10:00,14.78,14.79,14.74,14.76,53100.0,12.8683,12.877,12.8335,12.8509,53100.0
2009-12-04 11:20:00,14.76,14.77,14.68,14.68,69100.0,12.8509,12.8596,12.7813,12.7813,69100.0
2009-12-04 11:30:00,14.68,14.68,14.6,14.61,276400.0,12.7813,12.7813,12.7116,12.7203,276400.0
2009-12-04 11:40:00,14.6,14.61,14.46,14.54,310200.0,12.7116,12.7203,12.5897,12.6594,310200.0
2009-12-04 11:50:00,14.53,14.56,14.47,14.56,454300.0,12.6507,12.6768,12.5984,12.6768,454300.0
2009-12-04 12:00:00,14.56,14.59,14.55,14.59,87200.0,12.6768,12.7029,12.6681,12.7029,87200.0
2009-12-04 12:10:00,14.6,14.63,14.58,14.58,47200.0,12.7116,12.7377,12.6942,12.6942,47200.0
2009-12-04 12:20:00,14.58,14.6,14.55,14.6,58200.0,12.6942,12.7116,12.6681,12.7116,58200.0
2009-12-04 12:30:00,14.61,14.66,14.61,14.66,98200.0,12.7203,12.7638,12.7203,12.7638,98200.0
2009-12-04 12:40:00,14.65,14.69,14.65,14.67,56000.0,12.7551,12.79,12.7551,12.7725,56000.0
2009-12-04 12:50:00,14.66,14.7,14.66,14.69,81800.0,12.7638,12.7987,12.7638,12.79,81800.0
2009-12-04 13:00:00,14.69,14.72,14.69,14.71,74400.0,12.79,12.8161,12.79,12.8074,74400.0
2009-12-04 13:10:00,14.71,14.72,14.67,14.71,58900.0,12.8074,12.8161,12.7725,12.8074,58900.0
2009-12-04 13:20:00,14.7,14.7,14.63,14.64,50500.0,12.7987,12.7987,12.7377,12.7464,50500.0
2009-12-04 13:30:00,14.63,14.66,14.6,14.62,89000.0,12.7377,12.7638,12.7116,12.729,89000.0
2009-12-04 13:40:00,14.62,14.66,14.61,14.62,64100.0,12.729,12.7638,12.7203,12.729,64100.0
2009-12-04 13:50:00,14.61,14.62,14.55,14.55,122800.0,12.7203,12.729,12.6681,12.6681,122800.0
2009-12-04 14:00:00,14.56,14.58,14.52,14.52,66800.0,12.6768,12.6942,12.642,12.642,66800.0
2009-12-04 14:10:00,14.52,14.57,14.52,14.54,77200.0,12.642,12.6855,12.642,12.6594,77200.0
2009-12-04 14:20:00,14.54,14.55,14.51,14.54,61200.0,12.6594,12.6681,12.6332,12.6594,61200.0
2009-12-04 14:30:00,14.54,14.6,14.54,14.58,119400.0,12.6594,12.7116,12.6594,12.6942,119400.0
2009-12-04 14:40:00,14.59,14.59,14.56,14.56,76800.0,12.7029,12.7029,12.6768,12.6768,76800.0
2009-12-04 14:50:00,14.56,14.61,14.54,14.61,84300.0,12.6768,12.7203,12.6594,12.7203,84300.0
2009-12-04 15:00:00,14.6,14.65,14.58,14.63,109500.0,12.7116,12.7551,12.6942,12.7377,109500.0
2009-12-04 15:10:00,14.63,14.66,14.63,14.64,91100.0,12.7377,12.7638,12.7377,12.7464,91100.0
2009-12-04 15:20:00,14.65,14.72,14.65,14.68,168100.0,12.7551,12.8161,12.7551,12.7813,168100.0
2009-12-04 15:30:00,14.68,14.69,14.64,14.64,184200.0,12.7813,12.79,12.7464,12.7464,184200.0
2009-12-04 15:40:00,14.64,14.7,14.63,14.69,214700.0,12.7464,12.7987,12.7377,12.79,214700.0
2009-12-04 15:50:00,14.69,14.7,14.66,14.69,929900.0,12.79,12.7987,12.7638,12.79,929900.0
2009-12-07 09:30:00,14.63,14.77,14.63,14.75,285100.0,12.7377,12.8596,12.7377,12.8422,285100.0
2009-12-07 09:40:00,14.75,14.78,14.7,14.76,386500.0,12.8422,12.8683,12.7987,12.8509,386500.0
2009-12-07 09:50:00,14.76,14.82,14.74,14.81,373400.0,12.8509,12.9031,12.8335,12.8944,373400.0
2009-12-07 10:00:00,14.8,14.81,14.7,14.71,214900.0,12.8857,12.8944,12.7987,12.8074,214900.0
2009-12-07 10:10:00,14.71,14.75,14.7,14.75,67900.0,12.8074,12.8422,12.7987,12.8422,67900.0
2009-12-07 10:20:00,14.74,14.74,14.7,14.74,45200.0,12.8335,12.8335,12.7987,12.8335,45200.0
2009-12-07 10:30:00,14.75,14.76,14.7,14.7,59500.0,12.8422,12.8509,12.7987,12.7987,59500.0
2009-12-07 10:40:00,14.71,14.73,14.69,14.7,66000.0,12.8074,12.8248,12.79,12.7987,66000.0
2009-12-07 10:50:00,14.7,14.73,14.7,14.71,104600.0,12.7987,12.8248,12.7987,12.8074,104600.0
2009-12-07 11:00:00,14.7,14.7,14.68,14.68,51200.0,12.7987,12.7987,12.7813,12.7813,51200.0
2009-12-07 11:10:00,14.69,14.69,14.65,14.66,48200.0,12.79,12.79,12.7551,12.7638,48200.0
2009-12-07 11:20:00,14.66,14.66,14.64,14.65,25600.0,12.7638,12.7638,12.7464,12.7551,25600.0
2009-12-07 11:30:00,14.66,14.68,14.65,14.66,48700.0,12.7638,12.7813,12.7551,12.7638,48700.0
2009-12-07 11:40:00,14.66,14.67,14.65,14.65,107100.0,12.7638,12.7725,12.7551,12.7551,107100.0
2009-12-07 11:50:00,14.66,14.66,14.63,14.65,95800.0,12.7638,12.7638,12.7377,12.7551,95800.0
2009-12-07 12:00:00,14.66,14.66,14.64,14.65,49000.0,12.7638,12.7638,12.7464,12.7551,49000.0
2009-12-07 12:10:00,14.66,14.66,14.63,14.64,212800.0,12.7638,12.7638,12.7377,12.7464,212800.0
2009-12-07 12:20:00,14.65,14.65,14.63,14.63,129800.0,12.7551,12.7551,12.7377,12.7377,129800.0
2009-12-07 12:30:00,14.63,14.69,14.62,14.66,316600.0,12.7377,12.79,12.729,12.7638,316600.0
2009-12-07 12:40:00,14.66,14.67,14.64,14.66,196300.0,12.7638,12.7725,12.7464,12.7638,196300.0
2009-12-07 12:50:00,14.65,14.67,14.65,14.65,155000.0,12.7551,12.7725,12.7551,12.7551,155000.0
2009-12-07 13:00:00,14.65,14.66,14.63,14.64,107600.0,12.7551,12.7638,12.7377,12.7464,107600.0
2009-12-07 13:10:00,14.64,14.66,14.63,14.65,191200.0,12.7464,12.7638,12.7377,12.7551,191200.0
2009-12-07 13:20:00,14.64,14.66,14.63,14.63,155400.0,12.7464,12.7638,12.7377,12.7377,155400.0
2009-12-07 13:30:00,14.64,14.65,14.62,14.62,152900.0,12.7464,12.7551,12.729,12.729,152900.0
2009-12-07 13:40:00,14.62,14.63,14.61,14.62,143000.0,12.729,12.7377,12.7203,12.729,143000.0
2009-12-07 13:50:00,14.62,14.62,14.59,14.6,285600.0,12.729,12.729,12.7029,12.7116,285600.0
2009-12-07 14:00:00,14.59,14.61,14.59,14.59,112200.0,12.7029,12.7203,12.7029,12.7029,112200.0
2009-12-07 14:10:00,14.59,14.6,14.57,14.57,121000.0,12.7029,12.7116,12.6855,12.6855,121000.0
2009-12-07 14:20:00,14.57,14.59,14.56,14.57,150300.0,12.6855,12.7029,12.6768,12.6855,150300.0
2009-12-07 14:30:00,14.57,14.57,14.51,14.53,216100.0,12.6855,12.6855,12.6332,12.6507,216100.0
2009-12-07 14:40:00,14.53,14.54,14.5,14.51,148700.0,12.6507,12.6594,12.6245,12.6332,148700.0
2009-12-07 14:50:00,14.5,14.53,14.5,14.52,116000.0,12.6245,12.6507,12.6245,12.642,116000.0
2009-12-07 15:00:00,14.53,14.53,14.5,14.52,205600.0,12.6507,12.6507,12.6245,12.642,205600.0
2009-12-07 15:10:00,14.53,14.54,14.52,14.52,118300.0,12.6507,12.6594,12.642,12.642,118300.0
2009-12-07 15:20:00,14.51,14.53,14.5,14.5,182300.0,12.6332,12.6507,12.6245,12.6245,182300.0
2009-12-07 15:30:00,14.5,14.55,14.5,14.53,253100.0,12.6245,12.6681,12.6245,12.6507,253100.0
2009-12-07 15:40:00,14.53,14.58,14.52,14.53,557700.0,12.6507,12.6942,12.642,12.6507,557700.0
2009-12-07 15:50:00,14.54,14.55,14.53,14.54,882000.0,12.6594,12.6681,12.6507,12.6594,882000.0
2009-12-08 09:30:00,14.38,14.5,14.28,14.33,317100.0,12.5201,12.6245,12.433,12.4765,317100.0
2009-12-08 09:40:00,14.32,14.33,14.25,14.27,148300.0,12.4678,12.4765,12.4069,12.4243,148300.0
2009-12-08 09:50:00,14.27,14.35,14.25,14.33,104800.0,12.4243,12.4939,12.4069,12.4765,104800.0
2009-12-08 10:00:00,14.33,14.36,14.31,14.34,130100.0,12.4765,12.5026,12.4591,12.4852,130100.0
2009-12-08 10:10:00,14.35,14.42,14.34,14.42,458400.0,12.4939,12.5549,12.4852,12.5549,458400.0
2009-12-08 10:20:00,14.42,14.45,14.4,14.42,53900.0,12.5549,12.581,12.5375,12.5549,53900.0
2009-12-08 10:30:00,14.42,14.44,14.41,14.43,73000.0,12.5549,12.5723,12.5462,12.5636,73000.0
2009-12-08 10:40:00,14.43,14.43,14.39,14.39,55000.0,12.5636,12.5636,12.5288,12.5288,55000.0
2009-12-08 10:50:00,14.39,14.4,14.35,14.39,74100.0,12.5288,12.5375,12.4939,12.5288,74100.0
2009-12-08 11:00:00,14.4,14.48,14.39,14.48,101300.0,12.5375,12.6071,12.5288,12.6071,101300.0
2009-12-08 11:10:00,14.48,14.5,14.46,14.46,91600.0,12.6071,12.6245,12.5897,12.5897,91600.0
2009-12-08 11:20:00,14.46,14.48,14.45,14.47,46500.0,12.5897,12.6071,12.581,12.5984,46500.0
2009-12-08 11:30:00,14.47,14.48,14.44,14.47,48700.0,12.5984,12.6071,12.5723,12.5984,48700.0
2009-12-08 11:40:00,14.46,14.51,14.46,14.49,127000.0,12.5897,12.6332,12.5897,12.6158,127000.0
2009-12-08 11:50:00,14.51,14.51,14.47,14.48,165800.0,12.6332,12.6332,12.5984,12.6071,165800.0
2009-12-08 12:00:00,14.49,14.49,14.47,14.47,30400.0,12.6158,12.6158,12.5984,12.5984,30400.0
2009-12-08 12:10:00,14.46,14.47,14.44,14.45,112200.0,12.5897,12.5984,12.5723,12.581,112200.0
2009-12-08 12:20:00,14.44,14.45,14.41,14.41,21200.0,12.5723,12.581,12.5462,12.5462,21200.0
2009-12-08 12:30:00,14.43,14.43,14.41,14.41,28200.0,12.5636,12.5636,12.5462,12.5462,28200.0
2009-12-08 12:40:00,14.43,14.45,14.43,14.45,20400.0,12.5636,12.581,12.5636,12.581,20400.0
2009-12-08 12:50:00,14.44,14.47,14.44,14.47,59500.0,12.5723,12.5984,12.5723,12.5984,59500.0
2009-12-08 13:00:00,14.47,14.48,14.45,14.45,39000.0,12.5984,12.6071,12.581,12.581,39000.0
2009-12-08 13:10:00,14.46,14.46,14.41,14.43,61100.0,12.5897,12.5897,12.5462,12.5636,61100.0
2009-12-08 13:20:00,14.43,14.43,14.39,14.4,24300.0,12.5636,12.5636,12.5288,12.5375,24300.0
2009-12-08 13:30:00,14.4,14.42,14.4,14.41,14500.0,12.5375,12.5549,12.5375,12.5462,14500.0
2009-12-08 13:40:00,14.42,14.44,14.4,14.43,36900.0,12.5549,12.5723,12.5375,12.5636,36900.0
2009-12-08 13:50:00,14.43,14.43,14.4,14.42,16900.0,12.5636,12.5636,12.5375,12.5549,16900.0
2009-12-08 14:00:00,14.42,14.43,14.4,14.43,15600.0,12.5549,12.5636,12.5375,12.5636,15600.0
2009-12-08 14:10:00,14.43,14.43,14.4,14.4,43700.0,12.5636,12.5636,12.5375,12.5375,43700.0
2009-12-08 14:20:00,14.41,14.41,14.39,14.4,61000.0,12.5462,12.5462,12.5288,12.5375,61000.0
2009-12-08 14:30:00,14.4,14.41,14.38,14.4,45400.0,12.5375,12.5462,12.5201,12.5375,45400.0
2009-12-08 14:40:00,14.4,14.4,14.38,14.38,28300.0,12.5375,12.5375,12.5201,12.5201,28300.0
2009-12-08 14:50:00,14.38,14.38,14.34,14.35,120400.0,12.5201,12.5201,12.4852,12.4939,120400.0
2009-12-08 15:00:00,14.35,14.37,14.34,14.37,74100.0,12.4939,12.5114,12.4852,12.5114,74100.0
2009-12-08 15:10:00,14.37,14.37,14.35,14.36,88800.0,12.5114,12.5114,12.4939,12.5026,88800.0
2009-12-08 15:20:00,14.37,14.38,14.35,14.37,166300.0,12.5114,12.5201,12.4939,12.5114,166300.0
2009-12-08 15:30:00,14.37,14.39,14.36,14.37,96900.0,12.5114,12.5288,12.5026,12.5114,96900.0
2009-12-08 15:40:00,14.37,14.4,14.37,14.38,73700.0,12.5114,12.5375,12.5114,12.5201,73700.0
2009-12-08 15:50:00,14.38,14.39,14.34,14.36,399100.0,12.5201,12.5288,12.4852,12.5026,399100.0
2009-12-09 09:30:00,14.31,14.43,14.28,14.3,127600.0,12.4591,12.5636,12.433,12.4504,127600.0
2009-12-09 09:40:00,14.3,14.31,14.22,14.26,148900.0,12.4504,12.4591,12.3808,12.4156,148900.0
2009-12-09 09:50:00,14.26,14.31,14.26,14.28,40700.0,12.4156,12.4591,12.4156,12.433,40700.0
2009-12-09 10:00:00,14.28,14.31,14.27,14.29,34700.0,12.433,12.4591,12.4243,12.4417,34700.0
2009-12-09 10:10:00,14.29,14.29,14.26,14.27,37100.0,12.4417,12.4417,12.4156,12.4243,37100.0
2009-12-09 10:20:00,14.27,14.28,14.24,14.27,57600.0,12.4243,12.433,12.3982,12.4243,57600.0
2009-12-09 10:30:00,14.28,14.29,14.23,14.27,146600.0,12.433,12.4417,12.3895,12.4243,146600.0
2009-12-09 10:40:00,14.27,14.37,14.27,14.35,63900.0,12.4243,12.5114,12.4243,12.4939,63900.0
2009-12-09 10:50:00,14.36,14.39,14.35,14.35,43900.0,12.5026,12.5288,12.4939,12.4939,43900.0
2009-12-09 11:00:00,14.35,14.37,14.35,14.35,58700.0,12.4939,12.5114,12.4939,12.4939,58700.0
2009-12-09 11:10:00,14.35,14.37,14.34,14.35,77200.0,12.4939,12.5114,12.4852,12.4939,77200.0
2009-12-09 11:20:00,14.35,14.36,14.34,14.34,41400.0,12.4939,12.5026,12.4852,12.4852,41400.0
2009-12-09 11:30:00,14.34,14.34,14.3,14.32,56000.0,12.4852,12.4852,12.4504,12.4678,56000.0
2009-12-09 11:40:00,14.33,14.34,14.32,14.34,27000.0,12.4765,12.4852,12.4678,12.4852,27000.0
2009-12-09 11:50:00,14.35,14.35,14.34,14.34,30900.0,12.4939,12.4939,12.4852,12.4852,30900.0
2009-12-09 12:00:00,14.34,14.34,14.33,14.34,16300.0,12.4852,12.4852,12.4765,12.4852,16300.0
2009-12-09 12:10:00,14.33,14.35,14.31,14.31,71800.0,12.4765,12.4939,12.4591,12.4591,71800.0
2009-12-09 12:20:00,14.31,14.32,14.3,14.31,144800.0,12.4591,12.4678,12.4504,12.4591,144800.0
2009-12-09 12:30:00,14.31,14.33,14.31,14.31,24400.0,12.4591,12.4765,12.4591,12.4591,24400.0
2009-12-09 12:40:00,14.31,14.32,14.29,14.29,274500.0,12.4591,12.4678,12.4417,12.4417,274500.0
2009-12-09 12:50:00,14.29,14.3,14.28,14.3,96300.0,12.4417,12.4504,12.433,12.4504,96300.0
2009-12-09 13:00:00,14.29,14.3,14.27,14.29,96100.0,12.4417,12.4504,12.4243,12.4417,96100.0
2009-12-09 13:10:00,14.29,14.31,14.28,14.29,32000.0,12.4417,12.4591,12.433,12.4417,32000.0
2009-12-09 13:20:00,14.29,14.29,14.27,14.28,63000.0,12.4417,12.4417,12.4243,12.433,63000.0
2009-12-09 13:30:00,14.28,14.29,14.27,14.28,27700.0,12.433,12.4417,12.4243,12.433,27700.0
2009-12-09 13:40:00,14.27,14.28,14.26,14.26,34400.0,12.4243,12.433,12.4156,12.4156,34400.0
2009-12-09 13:50:00,14.26,14.28,14.26,14.27,82000.0,12.4156,12.433,12.4156,12.4243,82000.0
2009-12-09 14:00:00,14.26,14.3,14.26,14.3,73000.0,12.4156,12.4504,12.4156,12.4504,73000.0
2009-12-09 14:10:00,14.29,14.3,14.28,14.29,27500.0,12.4417,12.4504,12.433,12.4417,27500.0
2009-12-09 14:20:00,14.29,14.3,14.26,14.27,62700.0,12.4417,12.4504,12.4156,12.4243,62700.0
2009-12-09 14:30:00,14.28,14.3,14.28,14.3,44200.0,12.433,12.4504,12.433,12.4504,44200.0
2009-12-09 14:40:00,14.3,14.31,14.3,14.3,17800.0,12.4504,12.4591,12.4504,12.4504,17800.0
2009-12-09 14:50:00,14.3,14.32,14.3,14.3,53100.0,12.4504,12.4678,12.4504,12.4504,53100.0
2009-12-09 15:00:00,14.3,14.37,14.3,14.36,39100.0,12.4504,12.5114,12.4504,12.5026,39100.0
2009-12-09 15:10:00,14.35,14.4,14.35,14.39,891900.0,12.4939,12.5375,12.4939,12.5288,891900.0
2009-12-09 15:20:00,14.39,14.42,14.38,14.39,84200.0,12.5288,12.5549,12.5201,12.5288,84200.0
2009-12-09 15:30:00,14.39,14.4,14.38,14.39,435000.0,12.5288,12.5375,12.5201,12.5288,435000.0
2009-12-09 15:40:00,14.39,14.41,14.38,14.41,236500.0,12.5288,12.5462,12.5201,12.5462,236500.0
2009-12-09 15:50:00,14.41,14.41,14.37,14.37,149000.0,12.5462,12.5462,12.5114,12.5114,149000.0
2009-12-10 09:30:00,14.4,14.56,14.39,14.53,81500.0,12.5375,12.6768,12.5288,12.6507,81500.0
2009-12-10 09:40:00,14.53,14.55,14.5,14.5,68700.0,12.6507,12.6681,12.6245,12.6245,68700.0
2009-12-10 09:50:00,14.5,14.5,14.44,14.44,44500.0,12.6245,12.6245,12.5723,12.5723,44500.0
2009-12-10 10:00:00,14.44,14.45,14.42,14.43,35100.0,12.5723,12.581,12.5549,12.5636,35100.0
2009-12-10 10:10:00,14.44,14.44,14.4,14.42,62300.0,12.5723,12.5723,12.5375,12.5549,62300.0
2009-12-10 10:20:00,14.42,14.49,14.42,14.48,56300.0,12.5549,12.6158,12.5549,12.6071,56300.0
2009-12-10 10:30:00,14.48,14.48,14.44,14.46,39000.0,12.6071,12.6071,12.5723,12.5897,39000.0
2009-12-10 10:40:00,14.46,14.48,14.44,14.47,36100.0,12.5897,12.6071,12.5723,12.5984,36100.0
2009-12-10 10:50:00,14.46,14.47,14.46,14.46,23900.0,12.5897,12.5984,12.5897,12.5897,23900.0
2009-12-10 11:00:00,14.46,14.47,14.45,14.47,19100.0,12.5897,12.5984,12.581,12.5984,19100.0
2009-12-10 11:10:00,14.47,14.51,14.47,14.49,26800.0,12.5984,12.6332,12.5984,12.6158,26800.0
2009-12-10 11:20:00,14.49,14.49,14.46,14.46,28700.0,12.6158,12.6158,12.5897,12.5897,28700.0
2009-12-10 11:30:00,14.46,14.48,14.46,14.47,35200.0,12.5897,12.6071,12.5897,12.5984,35200.0
2009-12-10 11:40:00,14.47,14.48,14.47,14.48,10100.0,12.5984,12.6071,12.5984,12.6071,10100.0
2009-12-10 11:50:00,14.48,14.5,14.47,14.5,28300.0,12.6071,12.6245,12.5984,12.6245,28300.0
2009-12-10 12:00:00,14.5,14.52,14.5,14.51,29000.0,12.6245,12.642,12.6245,12.6332,29000.0
2009-12-10 12:10:00,14.51,14.52,14.5,14.51,28700.0,12.6332,12.642,12.6245,12.6332,28700.0
2009-12-10 12:20:00,14.51,14.51,14.49,14.5,30400.0,12.6332,12.6332,12.6158,12.6245,30400.0
2009-12-10 12:30:00,14.5,14.51,14.49,14.5,37300.0,12.6245,12.6332,12.6158,12.6245,37300.0
2009-12-10 12:40:00,14.5,14.52,14.47,14.47,530600.0,12.6245,12.642,12.5984,12.5984,530600.0
2009-12-10 12:50:00,14.47,14.47,14.44,14.44,146000.0,12.5984,12.5984,12.5723,12.5723,146000.0
2009-12-10 13:00:00,14.44,14.44,14.38,14.38,408900.0,12.5723,12.5723,12.5201,12.5201,408900.0
2009-12-10 13:10:00,14.38,14.39,14.35,14.36,116500.0,12.5201,12.5288,12.4939,12.5026,116500.0
2009-12-10 13:20:00,14.36,14.37,14.35,14.35,113300.0,12.5026,12.5114,12.4939,12.4939,113300.0
2009-12-10 13:30:00,14.35,14.38,14.35,14.37,126500.0,12.4939,12.5201,12.4939,12.5114,126500.0
2009-12-10 13:40:00,14.37,14.38,14.34,14.35,231300.0,12.5114,12.5201,12.4852,12.4939,231300.0
2009-12-10 13:50:00,14.35,14.36,14.34,14.35,230000.0,12.4939,12.5026,12.4852,12.4939,230000.0
2009-12-10 14:00:00,14.36,14.38,14.36,14.38,32500.0,12.5026,12.5201,12.5026,12.5201,32500.0
2009-12-10 14:10:00,14.38,14.39,14.38,14.39,3100.0,12.5201,12.5288,12.5201,12.5288,3100.0
2009-12-10 14:20:00,14.4,14.41,14.4,14.4,22400.0,12.5375,12.5462,12.5375,12.5375,22400.0
2009-12-10 14:30:00,14.41,14.42,14.39,14.4,77900.0,12.5462,12.5549,12.5288,12.5375,77900.0
2009-12-10 14:40:00,14.39,14.4,14.38,14.39,17900.0,12.5288,12.5375,12.5201,12.5288,17900.0
2009-12-10 14:50:00,14.4,14.4,14.38,14.4,12400.0,12.5375,12.5375,12.5201,12.5375,12400.0
2009-12-10 15:00:00,14.4,14.4,14.38,14.38,17000.0,12.5375,12.5375,12.5201,12.5201,17000.0
2009-12-10 15:10:00,14.38,14.39,14.38,14.38,14700.0,12.5201,12.5288,12.5201,12.5201,14700.0
2009-12-10 15:20:00,14.37,14.37,14.32,14.33,29500.0,12.5114,12.5114,12.4678,12.4765,29500.0
2009-12-10 15:30:00,14.33,14.35,14.31,14.33,425000.0,12.4765,12.4939,12.4591,12.4765,425000.0
2009-12-10 15:40:00,14.33,14.33,14.31,14.33,379500.0,12.4765,12.4765,12.4591,12.4765,379500.0
2009-12-10 15:50:00,14.33,14.34,14.31,14.32,495500.0,12.4765,12.4852,12.4591,12.4678,495500.0
2009-12-11 09:30:00,14.35,14.46,14.35,14.43,53100.0,12.4939,12.5897,12.4939,12.5636,53100.0
2009-12-11 09:40:00,14.43,14.46,14.4,14.4,61900.0,12.5636,12.5897,12.5375,12.5375,61900.0
2009-12-11 09:50:00,14.4,14.47,14.38,14.44,186000.0,12.5375,12.5984,12.5201,12.5723,186000.0
2009-12-11 10:00:00,14.45,14.45,14.4,14.42,97000.0,12.581,12.581,12.5375,12.5549,97000.0
2009-12-11 10:10:00,14.42,14.45,14.41,14.45,77800.0,12.5549,12.581,12.5462,12.581,77800.0
2009-12-11 10:20:00,14.45,14.46,14.43,14.45,38000.0,12.581,12.5897,12.5636,12.581,38000.0
2009-12-11 10:30:00,14.45,14.47,14.44,14.45,60600.0,12.581,12.5984,12.5723,12.581,60600.0
2009-12-11 10:40:00,14.45,14.48,14.45,14.47,35800.0,12.581,12.6071,12.581,12.5984,35800.0
2009-12-11 10:50:00,14.47,14.52,14.46,14.5,64800.0,12.5984,12.642,12.5897,12.6245,64800.0
2009-12-11 11:00:00,14.49,14.49,14.44,14.44,29400.0,12.6158,12.6158,12.5723,12.5723,29400.0
2009-12-11 11:10:00,14.44,14.47,14.44,14.45,68100.0,12.5723,12.5984,12.5723,12.581,68100.0
2009-12-11 11:20:00,14.45,14.45,14.41,14.43,65500.0,12.581,12.581,12.5462,12.5636,65500.0
2009-12-11 11:30:00,14.42,14.44,14.41,14.43,51600.0,12.5549,12.5723,12.5462,12.5636,51600.0
2009-12-11 11:40:00,14.43,14.43,14.39,14.4,53300.0,12.5636,12.5636,12.5288,12.5375,53300.0
2009-12-11 11:50:00,14.39,14.42,14.39,14.42,69200.0,12.5288,12.5549,12.5288,12.5549,69200.0
2009-12-11 12:00:00,14.43,14.44,14.43,14.44,29400.0,12.5636,12.5723,12.5636,12.5723,29400.0
2009-12-11 12:10:00,14.44,14.45,14.44,14.45,45000.0,12.5723,12.581,12.5723,12.581,45000.0
2009-12-11 12:20:00,14.45,14.45,14.44,14.45,33500.0,12.581,12.581,12.5723,12.581,33500.0
2009-12-11 12:30:00,14.45,14.46,14.45,14.46,132000.0,12.581,12.5897,12.581,12.5897,132000.0
2009-12-11 12:40:00,14.46,14.47,14.45,14.47,88400.0,12.5897,12.5984,12.581,12.5984,88400.0
2009-12-11 12:50:00,14.47,14.51,14.47,14.51,19100.0,12.5984,12.6332,12.5984,12.6332,19100.0
2009-12-11 13:00:00,14.51,14.51,14.5,14.5,50000.0,12.6332,12.6332,12.6245,12.6245,50000.0
2009-12-11 13:10:00,14.5,14.51,14.49,14.51,96000.0,12.6245,12.6332,12.6158,12.6332,96000.0
2009-12-11 13:20:00,14.52,14.52,14.49,14.51,127600.0,12.642,12.642,12.6158,12.6332,127600.0
2009-12-11 13:30:00,14.52,14.53,14.51,14.53,52200.0,12.642,12.6507,12.6332,12.6507,52200.0
2009-12-11 13:40:00,14.53,14.54,14.53,14.53,35600.0,12.6507,12.6594,12.6507,12.6507,35600.0
2009-12-11 13:50:00,14.54,14.55,14.53,14.55,63200.0,12.6594,12.6681,12.6507,12.6681,63200.0
2009-12-11 14:00:00,14.55,14.58,14.54,14.58,27800.0,12.6681,12.6942,12.6594,12.6942,27800.0
2009-12-11 14:10:00,14.58,14.58,14.56,14.56,43600.0,12.6942,12.6942,12.6768,12.6768,43600.0
2009-12-11 14:20:00,14.56,14.56,14.54,14.55,158600.0,12.6768,12.6768,12.6594,12.6681,158600.0
2009-12-11 14:30:00,14.55,14.56,14.53,14.54,48500.0,12.6681,12.6768,12.6507,12.6594,48500.0
2009-12-11 14:40:00,14.54,14.55,14.52,14.54,149600.0,12.6594,12.6681,12.642,12.6594,149600.0
2009-12-11 14:50:00,14.54,14.55,14.53,14.54,63100.0,12.6594,12.6681,12.6507,12.6594,63100.0
2009-12-11 15:00:00,14.53,14.55,14.52,14.55,80600.0,12.6507,12.6681,12.642,12.6681,80600.0
2009-12-11 15:10:00,14.55,14.56,14.54,14.56,43600.0,12.6681,12.6768,12.6594,12.6768,43600.0
2009-12-11 15:20:00,14.55,14.58,14.54,14.58,201000.0,12.6681,12.6942,12.6594,12.6942,201000.0
2009-12-11 15:30:00,14.58,14.59,14.57,14.57,142800.0,12.6942,12.7029,12.6855,12.6855,142800.0
2009-12-11 15:40:00,14.58,14.58,14.54,14.55,244200.0,12.6942,12.6942,12.6594,12.6681,244200.0
2009-12-11 15:50:00,14.55,14.58,14.55,14.57,514900.0,12.6681,12.6942,12.6681,12.6855,514900.0
2009-12-14 09:30:00,14.67,14.76,14.59,14.61,82400.0,12.7725,12.8509,12.7029,12.7203,82400.0
2009-12-14 09:40:00,14.6,14.6,14.57,14.59,63800.0,12.7116,12.7116,12.6855,12.7029,63800.0
2009-12-14 09:50:00,14.59,14.61,14.56,14.57,51300.0,12.7029,12.7203,12.6768,12.6855,51300.0
2009-12-14 10:00:00,14.58,14.58,14.51,14.52,56800.0,12.6942,12.6942,12.6332,12.642,56800.0
2009-12-14 10:10:00,14.52,14.56,14.51,14.52,58900.0,12.642,12.6768,12.6332,12.642,58900.0
2009-12-14 10:20:00,14.52,14.57,14.51,14.57,47300.0,12.642,12.6855,12.6332,12.6855,47300.0
2009-12-14 10:30:00,14.57,14.58,14.56,14.57,46800.0,12.6855,12.6942,12.6768,12.6855,46800.0
2009-12-14 10:40:00,14.57,14.58,14.56,14.58,71400.0,12.6855,12.6942,12.6768,12.6942,71400.0
2009-12-14 10:50:00,14.58,14.63,14.58,14.62,337200.0,12.6942,12.7377,12.6942,12.729,337200.0
2009-12-14 11:00:00,14.62,14.63,14.61,14.63,81000.0,12.729,12.7377,12.7203,12.7377,81000.0
2009-12-14 11:10:00,14.63,14.64,14.62,14.62,43000.0,12.7377,12.7464,12.729,12.729,43000.0
2009-12-14 11:20:00,14.61,14.65,14.61,14.64,144300.0,12.7203,12.7551,12.7203,12.7464,144300.0
2009-12-14 11:30:00,14.64,14.66,14.63,14.66,202600.0,12.7464,12.7638,12.7377,12.7638,202600.0
2009-12-14 11:40:00,14.66,14.68,14.66,14.68,194900.0,12.7638,12.7813,12.7638,12.7813,194900.0
2009-12-14 11:50:00,14.69,14.69,14.67,14.68,23900.0,12.79,12.79,12.7725,12.7813,23900.0
2009-12-14 12:00:00,14.67,14.68,14.67,14.67,23600.0,12.7725,12.7813,12.7725,12.7725,23600.0
2009-12-14 12:10:00,14.67,14.68,14.67,14.67,15800.0,12.7725,12.7813,12.7725,12.7725,15800.0
2009-12-14 12:20:00,14.68,14.68,14.66,14.67,22200.0,12.7813,12.7813,12.7638,12.7725,22200.0
2009-12-14 12:30:00,14.68,14.7,14.68,14.7,33500.0,12.7813,12.7987,12.7813,12.7987,33500.0
2009-12-14 12:40:00,14.7,14.73,14.7,14.73,26000.0,12.7987,12.8248,12.7987,12.8248,26000.0
2009-12-14 12:50:00,14.71,14.72,14.71,14.71,24200.0,12.8074,12.8161,12.8074,12.8074,24200.0
2009-12-14 13:00:00,14.71,14.72,14.69,14.7,17100.0,12.8074,12.8161,12.79,12.7987,17100.0
2009-12-14 13:10:00,14.69,14.7,14.68,14.69,53800.0,12.79,12.7987,12.7813,12.79,53800.0
2009-12-14 13:20:00,14.69,14.7,14.68,14.7,11900.0,12.79,12.7987,12.7813,12.7987,11900.0
2009-12-14 13:30:00,14.69,14.69,14.67,14.68,19800.0,12.79,12.79,12.7725,12.7813,19800.0
2009-12-14 13:40:00,14.68,14.69,14.67,14.68,27700.0,12.7813,12.79,12.7725,12.7813,27700.0
2009-12-14 13:50:00,14.68,14.7,14.68,14.7,31800.0,12.7813,12.7987,12.7813,12.7987,31800.0
2009-12-14 14:00:00,14.7,14.71,14.69,14.7,21200.0,12.7987,12.8074,12.79,12.7987,21200.0
2009-12-14 14:10:00,14.7,14.7,14.69,14.69,13700.0,12.7987,12.7987,12.79,12.79,13700.0
2009-12-14 14:20:00,14.7,14.71,14.69,14.69,83300.0,12.7987,12.8074,12.79,12.79,83300.0
2009-12-14 14:30:00,14.68,14.72,14.68,14.72,28000.0,12.7813,12.8161,12.7813,12.8161,28000.0
2009-12-14 14:40:00,14.72,14.72,14.71,14.72,10000.0,12.8161,12.8161,12.8074,12.8161,10000.0
2009-12-14 14:50:00,14.71,14.72,14.7,14.72,23400.0,12.8074,12.8161,12.7987,12.8161,23400.0
2009-12-14 15:00:00,14.71,14.72,14.7,14.71,68000.0,12.8074,12.8161,12.7987,12.8074,68000.0
2009-12-14 15:10:00,14.71,14.73,14.71,14.73,29200.0,12.8074,12.8248,12.8074,12.8248,29200.0
2009-12-14 15:20:00,14.72,14.73,14.71,14.72,31700.0,12.8161,12.8248,12.8074,12.8161,31700.0
2009-12-14 15:30:00,14.72,14.74,14.71,14.73,93600.0,12.8161,12.8335,12.8074,12.8248,93600.0
2009-12-14 15:40:00,14.73,14.75,14.72,14.74,85500.0,12.8248,12.8422,12.8161,12.8335,85500.0
2009-12-14 15:50:00,14.74,14.75,14.73,14.73,415500.0,12.8335,12.8422,12.8248,12.8248,415500.0
2009-12-15 09:30:00,14.68,14.76,14.6,14.64,71600.0,12.7813,12.8509,12.7116,12.7464,71600.0
2009-12-15 09:40:00,14.64,14.69,14.64,14.66,39800.0,12.7464,12.79,12.7464,12.7638,39800.0
2009-12-15 09:50:00,14.66,14.67,14.63,14.63,25500.0,12.7638,12.7725,12.7377,12.7377,25500.0
2009-12-15 10:00:00,14.63,14.65,14.63,14.65,60600.0,12.7377,12.7551,12.7377,12.7551,60600.0
2009-12-15 10:10:00,14.66,14.7,14.65,14.7,109200.0,12.7638,12.7987,12.7551,12.7987,109200.0
2009-12-15 10:20:00,14.7,14.7,14.68,14.69,20500.0,12.7987,12.7987,12.7813,12.79,20500.0
2009-12-15 10:30:00,14.7,14.7,14.69,14.7,75600.0,12.7987,12.7987,12.79,12.7987,75600.0
2009-12-15 10:40:00,14.7,14.73,14.7,14.72,54300.0,12.7987,12.8248,12.7987,12.8161,54300.0
2009-12-15 10:50:00,14.73,14.75,14.73,14.73,12400.0,12.8248,12.8422,12.8248,12.8248,12400.0
2009-12-15 11:00:00,14.74,14.75,14.73,14.73,22100.0,12.8335,12.8422,12.8248,12.8248,22100.0
2009-12-15 11:10:00,14.73,14.75,14.72,14.74,171200.0,12.8248,12.8422,12.8161,12.8335,171200.0
2009-12-15 11:20:00,14.75,14.75,14.71,14.72,72200.0,12.8422,12.8422,12.8074,12.8161,72200.0
2009-12-15 11:30:00,14.71,14.72,14.71,14.72,67700.0,12.8074,12.8161,12.8074,12.8161,67700.0
2009-12-15 11:40:00,14.71,14.71,14.69,14.7,19100.0,12.8074,12.8074,12.79,12.7987,19100.0
2009-12-15 11:50:00,14.7,14.71,14.7,14.71,11800.0,12.7987,12.8074,12.7987,12.8074,11800.0
2009-12-15 12:00:00,14.7,14.72,14.7,14.72,19500.0,12.7987,12.8161,12.7987,12.8161,19500.0
2009-12-15 12:10:00,14.72,14.73,14.71,14.71,42100.0,12.8161,12.8248,12.8074,12.8074,42100.0
2009-12-15 12:20:00,14.72,14.72,14.71,14.72,19500.0,12.8161,12.8161,12.8074,12.8161,19500.0
2009-12-15 12:30:00,14.72,14.72,14.69,14.69,351000.0,12.8161,12.8161,12.79,12.79,351000.0
2009-12-15 12:40:00,14.7,14.7,14.69,14.69,24400.0,12.7987,12.7987,12.79,12.79,24400.0
2009-12-15 12:50:00,14.69,14.72,14.69,14.71,140100.0,12.79,12.8161,12.79,12.8074,140100.0
2009-12-15 13:00:00,14.71,14.72,14.69,14.71,60600.0,12.8074,12.8161,12.79,12.8074,60600.0
2009-12-15 13:10:00,14.7,14.7,14.69,14.69,13400.0,12.7987,12.7987,12.79,12.79,13400.0
2009-12-15 13:20:00,14.68,14.69,14.66,14.67,11900.0,12.7813,12.79,12.7638,12.7725,11900.0
2009-12-15 13:30:00,14.66,14.67,14.65,14.65,38300.0,12.7638,12.7725,12.7551,12.7551,38300.0
2009-12-15 13:40:00,14.65,14.67,14.65,14.66,25500.0,12.7551,12.7725,12.7551,12.7638,25500.0
2009-12-15 13:50:00,14.66,14.68,14.66,14.68,15300.0,12.7638,12.7813,12.7638,12.7813,15300.0
2009-12-15 14:00:00,14.67,14.69,14.67,14.69,141400.0,12.7725,12.79,12.7725,12.79,141400.0
2009-12-15 14:10:00,14.67,14.7,14.67,14.69,54900.0,12.7725,12.7987,12.7725,12.79,54900.0
2009-12-15 14:20:00,14.7,14.7,14.69,14.7,38000.0,12.7987,12.7987,12.79,12.7987,38000.0
2009-12-15 14:30:00,14.7,14.71,14.7,14.71,47800.0,12.7987,12.8074,12.7987,12.8074,47800.0
2009-12-15 14:40:00,14.7,14.72,14.7,14.72,133900.0,12.7987,12.8161,12.7987,12.8161,133900.0
2009-12-15 14:50:00,14.72,14.72,14.69,14.7,78900.0,12.8161,12.8161,12.79,12.7987,78900.0
2009-12-15 15:00:00,14.7,14.72,14.69,14.71,78100.0,12.7987,12.8161,12.79,12.8074,78100.0
2009-12-15 15:10:00,14.72,14.72,14.7,14.7,46300.0,12.8161,12.8161,12.7987,12.7987,46300.0
2009-12-15 15:20:00,14.71,14.71,14.68,14.69,109300.0,12.8074,12.8074,12.7813,12.79,109300.0
2009-12-15 15:30:00,14.68,14.69,14.66,14.67,308800.0,12.7813,12.79,12.7638,12.7725,308800.0
2009-12-15 15:40:00,14.67,14.67,14.61,14.64,479600.0,12.7725,12.7725,12.7203,12.7464,479600.0
2009-12-15 15:50:00,14.64,14.66,14.64,14.64,541600.0,12.7464,12.7638,12.7464,12.7464,541600.0
2009-12-16 09:30:00,14.73,14.85,14.73,14.75,139400.0,12.8248,12.9293,12.8248,12.8422,139400.0
2009-12-16 09:40:00,14.75,14.8,14.74,14.8,139400.0,12.8422,12.8857,12.8335,12.8857,139400.0
2009-12-16 09:50:00,14.8,14.83,14.79,14.82,154700.0,12.8857,12.9119,12.877,12.9031,154700.0
2009-12-16 10:00:00,14.82,14.85,14.8,14.82,99400.0,12.9031,12.9293,12.8857,12.9031,99400.0
2009-12-16 10:10:00,14.82,14.83,14.78,14.79,75700.0,12.9031,12.9119,12.8683,12.877,75700.0
2009-12-16 10:20:00,14.8,14.8,14.77,14.78,102800.0,12.8857,12.8857,12.8596,12.8683,102800.0
2009-12-16 10:30:00,14.79,14.84,14.79,14.83,155300.0,12.877,12.9206,12.877,12.9119,155300.0
2009-12-16 10:40:00,14.83,14.84,14.82,14.82,41400.0,12.9119,12.9206,12.9031,12.9031,41400.0
2009-12-16 10:50:00,14.83,14.87,14.83,14.87,109300.0,12.9119,12.9467,12.9119,12.9467,109300.0
2009-12-16 11:00:00,14.87,14.88,14.86,14.88,168900.0,12.9467,12.9554,12.938,12.9554,168900.0
2009-12-16 11:10:00,14.88,14.92,14.88,14.92,229800.0,12.9554,12.9902,12.9554,12.9902,229800.0
2009-12-16 11:20:00,14.91,14.93,14.91,14.93,118300.0,12.9815,12.9989,12.9815,12.9989,118300.0
2009-12-16 11:30:00,14.93,14.94,14.92,14.93,68800.0,12.9989,13.0076,12.9902,12.9989,68800.0
2009-12-16 11:40:00,14.93,14.94,14.93,14.93,31100.0,12.9989,13.0076,12.9989,12.9989,31100.0
2009-12-16 11:50:00,14.94,14.94,14.92,14.93,69100.0,13.0076,13.0076,12.9902,12.9989,69100.0
2009-12-16 12:00:00,14.93,14.95,14.92,14.95,18700.0,12.9989,13.0163,12.9902,13.0163,18700.0
2009-12-16 12:10:00,14.94,14.95,14.93,14.93,28600.0,13.0076,13.0163,12.9989,12.9989,28600.0
2009-12-16 12:20:00,14.93,14.94,14.92,14.93,50700.0,12.9989,13.0076,12.9902,12.9989,50700.0
2009-12-16 12:30:00,14.94,14.95,14.93,14.95,24000.0,13.0076,13.0163,12.9989,13.0163,24000.0
2009-12-16 12:40:00,14.96,14.96,14.95,14.95,62300.0,13.025,13.025,13.0163,13.0163,62300.0
2009-12-16 12:50:00,14.95,14.97,14.95,14.96,68200.0,13.0163,13.0337,13.0163,13.025,68200.0
2009-12-16 13:00:00,14.96,14.98,14.96,14.97,72400.0,13.025,13.0425,13.025,13.0337,72400.0
2009-12-16 13:10:00,14.97,14.99,14.97,14.98,93400.0,13.0337,13.0512,13.0337,13.0425,93400.0
2009-12-16 13:20:00,14.99,15.01,14.98,15.01,253300.0,13.0512,13.0686,13.0425,13.0686,253300.0
2009-12-16 13:30:00,15.01,15.02,15.0,15.02,43200.0,13.0686,13.0773,13.0599,13.0773,43200.0
2009-12-16 13:40:00,15.02,15.02,14.99,14.99,36800.0,13.0773,13.0773,13.0512,13.0512,36800.0
2009-12-16 13:50:00,14.99,15.0,14.98,14.99,121900.0,13.0512,13.0599,13.0425,13.0512,121900.0
2009-12-16 14:00:00,14.99,15.0,14.98,14.99,194500.0,13.0512,13.0599,13.0425,13.0512,194500.0
2009-12-16 14:10:00,14.99,15.02,14.98,15.0,169300.0,13.0512,13.0773,13.0425,13.0599,169300.0
2009-12-16 14:20:00,15.0,15.0,14.93,14.98,147000.0,13.0599,13.0599,12.9989,13.0425,147000.0
2009-12-16 14:30:00,14.98,14.99,14.97,14.99,108500.0,13.0425,13.0512,13.0337,13.0512,108500.0
2009-12-16 14:40:00,14.99,15.0,14.95,14.95,72100.0,13.0512,13.0599,13.0163,13.0163,72100.0
2009-12-16 14:50:00,14.94,14.94,14.92,14.93,87600.0,13.0076,13.0076,12.9902,12.9989,87600.0
2009-12-16 15:00:00,14.93,14.94,14.9,14.94,194900.0,12.9989,13.0076,12.9728,13.0076,194900.0
2009-12-16 15:10:00,14.95,14.97,14.94,14.97,55000.0,13.0163,13.0337,13.0076,13.0337,55000.0
2009-12-16 15:20:00,14.97,14.98,14.91,14.91,40500.0,13.0337,13.0425,12.9815,12.9815,40500.0
2009-12-16 15:30:00,14.91,14.96,14.91,14.95,85300.0,12.9815,13.025,12.9815,13.0163,85300.0
2009-12-16 15:40:00,14.95,14.96,14.92,14.94,133900.0,13.0163,13.025,12.9902,13.0076,133900.0
2009-12-16 15:50:00,14.94,14.95,14.92,14.94,484100.0,13.0076,13.0163,12.9902,13.0076,484100.0
2009-12-17 09:30:00,14.81,14.85,14.76,14.83,43600.0,12.8944,12.9293,12.8509,12.9119,43600.0
2009-12-17 09:40:00,14.83,14.84,14.81,14.81,90800.0,12.9119,12.9206,12.8944,12.8944,90800.0
2009-12-17 09:50:00,14.82,14.82,14.74,14.74,57800.0,12.9031,12.9031,12.8335,12.8335,57800.0
2009-12-17 10:00:00,14.74,14.83,14.73,14.8,180100.0,12.8335,12.9119,12.8248,12.8857,180100.0
2009-12-17 10:10:00,14.79,14.84,14.79,14.83,208600.0,12.877,12.9206,12.877,12.9119,208600.0
2009-12-17 10:20:00,14.83,14.88,14.82,14.86,271000.0,12.9119,12.9554,12.9031,12.938,271000.0
2009-12-17 10:30:00,14.86,14.87,14.82,14.83,49400.0,12.938,12.9467,12.9031,12.9119,49400.0
2009-12-17 10:40:00,14.82,14.89,14.82,14.89,120700.0,12.9031,12.9641,12.9031,12.9641,120700.0
2009-12-17 10:50:00,14.9,14.97,14.89,14.96,357100.0,12.9728,13.0337,12.9641,13.025,357100.0
2009-12-17 11:00:00,14.95,14.95,14.91,14.91,50500.0,13.0163,13.0163,12.9815,12.9815,50500.0
2009-12-17 11:10:00,14.9,14.91,14.89,14.9,38100.0,12.9728,12.9815,12.9641,12.9728,38100.0
2009-12-17 11:20:00,14.92,14.93,14.87,14.89,51700.0,12.9902,12.9989,12.9467,12.9641,51700.0
2009-12-17 11:30:00,14.88,14.92,14.87,14.91,72400.0,12.9554,12.9902,12.9467,12.9815,72400.0
2009-12-17 11:40:00,14.9,14.9,14.85,14.86,33600.0,12.9728,12.9728,12.9293,12.938,33600.0
2009-12-17 11:50:00,14.86,14.86,14.84,14.85,28000.0,12.938,12.938,12.9206,12.9293,28000.0
2009-12-17 12:00:00,14.85,14.87,14.84,14.87,49800.0,12.9293,12.9467,12.9206,12.9467,49800.0
2009-12-17 12:10:00,14.87,14.89,14.87,14.88,14400.0,12.9467,12.9641,12.9467,12.9554,14400.0
2009-12-17 12:20:00,14.88,14.88,14.85,14.86,10200.0,12.9554,12.9554,12.9293,12.938,10200.0
2009-12-17 12:30:00,14.86,14.86,14.84,14.85,22400.0,12.938,12.938,12.9206,12.9293,22400.0
2009-12-17 12:40:00,14.85,14.85,14.81,14.83,40100.0,12.9293,12.9293,12.8944,12.9119,40100.0
2009-12-17 12:50:00,14.83,14.85,14.82,14.84,36600.0,12.9119,12.9293,12.9031,12.9206,36600.0
2009-12-17 13:00:00,14.85,14.86,14.84,14.85,22600.0,12.9293,12.938,12.9206,12.9293,22600.0
2009-12-17 13:10:00,14.84,14.85,14.84,14.84,11900.0,12.9206,12.9293,12.9206,12.9206,11900.0
2009-12-17 13:20:00,14.83,14.87,14.83,14.87,27700.0,12.9119,12.9467,12.9119,12.9467,27700.0
2009-12-17 13:30:00,14.87,14.88,14.87,14.88,11400.0,12.9467,12.9554,12.9467,12.9554,11400.0
2009-12-17 13:40:00,14.87,14.89,14.86,14.86,26200.0,12.9467,12.9641,12.938,12.938,26200.0
2009-12-17 13:50:00,14.86,14.9,14.86,14.89,151800.0,12.938,12.9728,12.938,12.9641,151800.0
2009-12-17 14:00:00,14.89,14.91,14.89,14.89,167300.0,12.9641,12.9815,12.9641,12.9641,167300.0
2009-12-17 14:10:00,14.9,14.9,14.88,14.88,77500.0,12.9728,12.9728,12.9554,12.9554,77500.0
2009-12-17 14:20:00,14.88,14.89,14.87,14.87,126500.0,12.9554,12.9641,12.9467,12.9467,126500.0
2009-12-17 14:30:00,14.88,14.9,14.87,14.9,55200.0,12.9554,12.9728,12.9467,12.9728,55200.0
2009-12-17 14:40:00,14.9,14.9,14.87,14.88,89900.0,12.9728,12.9728,12.9467,12.9554,89900.0
2009-12-17 14:50:00,14.88,14.89,14.88,14.89,67500.0,12.9554,12.9641,12.9554,12.9641,67500.0
2009-12-17 15:00:00,14.89,14.9,14.88,14.89,45500.0,12.9641,12.9728,12.9554,12.9641,45500.0
2009-12-17 15:10:00,14.89,14.9,14.85,14.88,48400.0,12.9641,12.9728,12.9293,12.9554,48400.0
2009-12-17 15:20:00,14.89,14.89,14.87,14.87,26100.0,12.9641,12.9641,12.9467,12.9467,26100.0
2009-12-17 15:30:00,14.87,14.9,14.87,14.9,384800.0,12.9467,12.9728,12.9467,12.9728,384800.0
2009-12-17 15:40:00,14.9,14.92,14.87,14.89,366200.0,12.9728,12.9902,12.9467,12.9641,366200.0
2009-12-17 15:50:00,14.9,14.91,14.89,14.9,482800.0,12.9728,12.9815,12.9641,12.9728,482800.0
2009-12-18 09:30:00,14.94,14.97,14.84,14.85,93600.0,13.0321,13.0583,12.9449,12.9536,93600.0
2009-12-18 09:40:00,14.85,14.94,14.82,14.92,151200.0,12.9536,13.0321,12.9274,13.0146,151200.0
2009-12-18 09:50:00,14.92,14.94,14.88,14.88,126000.0,13.0146,13.0321,12.9798,12.9798,126000.0
2009-12-18 10:00:00,14.88,14.89,14.83,14.84,64800.0,12.9798,12.9885,12.9361,12.9449,64800.0
2009-12-18 10:10:00,14.84,14.85,14.82,14.82,37600.0,12.9449,12.9536,12.9274,12.9274,37600.0
2009-12-18 10:20:00,14.81,14.81,14.78,14.78,87100.0,12.9187,12.9187,12.8925,12.8925,87100.0
2009-12-18 10:30:00,14.79,14.79,14.75,14.77,100000.0,12.9012,12.9012,12.8664,12.8838,100000.0
2009-12-18 10:40:00,14.77,14.77,14.73,14.73,107700.0,12.8838,12.8838,12.8489,12.8489,107700.0
2009-12-18 10:50:00,14.74,14.76,14.72,14.76,104000.0,12.8576,12.8751,12.8402,12.8751,104000.0
2009-12-18 11:00:00,14.78,14.79,14.73,14.73,96200.0,12.8925,12.9012,12.8489,12.8489,96200.0
2009-12-18 11:10:00,14.74,14.75,14.7,14.75,123700.0,12.8576,12.8664,12.8227,12.8664,123700.0
2009-12-18 11:20:00,14.75,14.75,14.72,14.72,98100.0,12.8664,12.8664,12.8402,12.8402,98100.0
2009-12-18 11:30:00,14.72,14.72,14.69,14.7,104000.0,12.8402,12.8402,12.814,12.8227,104000.0
2009-12-18 11:40:00,14.69,14.7,14.69,14.69,17000.0,12.814,12.8227,12.814,12.814,17000.0
2009-12-18 11:50:00,14.7,14.73,14.69,14.72,59200.0,12.8227,12.8489,12.814,12.8402,59200.0
2009-12-18 12:00:00,14.73,14.74,14.71,14.73,304000.0,12.8489,12.8576,12.8315,12.8489,304000.0
2009-12-18 12:10:00,14.73,14.74,14.71,14.72,198200.0,12.8489,12.8576,12.8315,12.8402,198200.0
2009-12-18 12:20:00,14.72,14.72,14.7,14.71,273300.0,12.8402,12.8402,12.8227,12.8315,273300.0
2009-12-18 12:30:00,14.7,14.73,14.7,14.73,47900.0,12.8227,12.8489,12.8227,12.8489,47900.0
2009-12-18 12:40:00,14.74,14.74,14.72,14.74,78400.0,12.8576,12.8576,12.8402,12.8576,78400.0
2009-12-18 12:50:00,14.73,14.77,14.73,14.77,77600.0,12.8489,12.8838,12.8489,12.8838,77600.0
2009-12-18 13:00:00,14.78,14.78,14.77,14.78,9100.0,12.8925,12.8925,12.8838,12.8925,9100.0
2009-12-18 13:10:00,14.78,14.8,14.78,14.8,80700.0,12.8925,12.91,12.8925,12.91,80700.0
2009-12-18 13:20:00,14.79,14.85,14.79,14.84,58200.0,12.9012,12.9536,12.9012,12.9449,58200.0
2009-12-18 13:30:00,14.84,14.85,14.8,14.81,31000.0,12.9449,12.9536,12.91,12.9187,31000.0
2009-12-18 13:40:00,14.81,14.82,14.8,14.82,18700.0,12.9187,12.9274,12.91,12.9274,18700.0
2009-12-18 13:50:00,14.82,14.82,14.8,14.81,22400.0,12.9274,12.9274,12.91,12.9187,22400.0
2009-12-18 14:00:00,14.81,14.82,14.8,14.81,23300.0,12.9187,12.9274,12.91,12.9187,23300.0
2009-12-18 14:10:00,14.81,14.83,14.81,14.83,38500.0,12.9187,12.9361,12.9187,12.9361,38500.0
2009-12-18 14:20:00,14.82,14.83,14.75,14.75,1075400.0,12.9274,12.9361,12.8664,12.8664,1075400.0
2009-12-18 14:30:00,14.75,14.76,14.75,14.75,29100.0,12.8664,12.8751,12.8664,12.8664,29100.0
2009-12-18 14:40:00,14.75,14.79,14.75,14.78,146400.0,12.8664,12.9012,12.8664,12.8925,146400.0
2009-12-18 14:50:00,14.78,14.81,14.78,14.81,77800.0,12.8925,12.9187,12.8925,12.9187,77800.0
2009-12-18 15:00:00,14.8,14.82,14.8,14.81,80100.0,12.91,12.9274,12.91,12.9187,80100.0
2009-12-18 15:10:00,14.82,14.82,14.8,14.82,95700.0,12.9274,12.9274,12.91,12.9274,95700.0
2009-12-18 15:20:00,14.81,14.83,14.81,14.82,209400.0,12.9187,12.9361,12.9187,12.9274,209400.0
2009-12-18 15:30:00,14.82,14.83,14.8,14.82,268700.0,12.9274,12.9361,12.91,12.9274,268700.0
2009-12-18 15:40:00,14.82,14.88,14.82,14.85,330600.0,12.9274,12.9798,12.9274,12.9536,330600.0
2009-12-18 15:50:00,14.84,14.9,14.84,14.89,1022800.0,12.9449,12.9972,12.9449,12.9885,1022800.0
2009-12-21 09:30:00,14.92,15.09,14.92,15.03,489200.0,13.0146,13.1629,13.0146,13.1106,489200.0
2009-12-21 09:40:00,15.04,15.06,15.0,15.0,101800.0,13.1193,13.1368,13.0844,13.0844,101800.0
2009-12-21 09:50:00,15.01,15.01,14.86,14.88,117800.0,13.0931,13.0931,12.9623,12.9798,117800.0
2009-12-21 10:00:00,14.88,14.95,14.87,14.94,79200.0,12.9798,13.0408,12.971,13.0321,79200.0
2009-12-21 10:10:00,14.94,14.95,14.93,14.95,46600.0,13.0321,13.0408,13.0234,13.0408,46600.0
2009-12-21 10:20:00,14.95,14.96,14.93,14.94,270400.0,13.0408,13.0495,13.0234,13.0321,270400.0
2009-12-21 10:30:00,14.93,14.95,14.89,14.9,362000.0,13.0234,13.0408,12.9885,12.9972,362000.0
2009-12-21 10:40:00,14.89,14.9,14.85,14.86,176700.0,12.9885,12.9972,12.9536,12.9623,176700.0
2009-12-21 10:50:00,14.86,14.88,14.85,14.88,426800.0,12.9623,12.9798,12.9536,12.9798,426800.0
2009-12-21 11:00:00,14.88,14.91,14.87,14.9,218600.0,12.9798,13.0059,12.971,12.9972,218600.0
2009-12-21 11:10:00,14.9,14.94,14.9,14.94,77600.0,12.9972,13.0321,12.9972,13.0321,77600.0
2009-12-21 11:20:00,14.94,14.96,14.94,14.95,120400.0,13.0321,13.0495,13.0321,13.0408,120400.0
2009-12-21 11:30:00,14.96,14.99,14.95,14.99,72900.0,13.0495,13.0757,13.0408,13.0757,72900.0
2009-12-21 11:40:00,14.99,15.0,14.98,15.0,70300.0,13.0757,13.0844,13.067,13.0844,70300.0
2009-12-21 11:50:00,15.0,15.0,14.99,15.0,51800.0,13.0844,13.0844,13.0757,13.0844,51800.0
2009-12-21 12:00:00,15.0,15.02,14.99,15.0,136800.0,13.0844,13.1019,13.0757,13.0844,136800.0
2009-12-21 12:10:00,15.0,15.02,15.0,15.02,127300.0,13.0844,13.1019,13.0844,13.1019,127300.0
2009-12-21 12:20:00,15.02,15.02,15.01,15.01,83200.0,13.1019,13.1019,13.0931,13.0931,83200.0
2009-12-21 12:30:00,15.0,15.01,14.99,15.0,43500.0,13.0844,13.0931,13.0757,13.0844,43500.0
2009-12-21 12:40:00,15.0,15.01,14.99,14.99,66000.0,13.0844,13.0931,13.0757,13.0757,66000.0
2009-12-21 12:50:00,15.0,15.02,15.0,15.02,66400.0,13.0844,13.1019,13.0844,13.1019,66400.0
2009-12-21 13:00:00,15.02,15.03,15.01,15.03,39900.0,13.1019,13.1106,13.0931,13.1106,39900.0
2009-12-21 13:10:00,15.03,15.04,15.01,15.02,43500.0,13.1106,13.1193,13.0931,13.1019,43500.0
2009-12-21 13:20:00,15.02,15.05,15.02,15.05,19400.0,13.1019,13.128,13.1019,13.128,19400.0
2009-12-21 13:30:00,15.04,15.05,15.03,15.04,11200.0,13.1193,13.128,13.1106,13.1193,11200.0
2009-12-21 13:40:00,15.05,15.05,15.03,15.03,17100.0,13.128,13.128,13.1106,13.1106,17100.0
2009-12-21 13:50:00,15.04,15.05,15.03,15.05,17400.0,13.1193,13.128,13.1106,13.128,17400.0
2009-12-21 14:00:00,15.05,15.06,15.04,15.06,29100.0,13.128,13.1368,13.1193,13.1368,29100.0
2009-12-21 14:10:00,15.06,15.08,15.06,15.07,15000.0,13.1368,13.1542,13.1368,13.1455,15000.0
2009-12-21 14:20:00,15.07,15.08,15.06,15.07,22300.0,13.1455,13.1542,13.1368,13.1455,22300.0
2009-12-21 14:30:00,15.07,15.08,15.06,15.08,24400.0,13.1455,13.1542,13.1368,13.1542,24400.0
2009-12-21 14:40:00,15.07,15.09,15.07,15.09,21900.0,13.1455,13.1629,13.1455,13.1629,21900.0
2009-12-21 14:50:00,15.08,15.09,15.08,15.09,68400.0,13.1542,13.1629,13.1542,13.1629,68400.0
2009-12-21 15:00:00,15.09,15.09,15.08,15.09,52500.0,13.1629,13.1629,13.1542,13.1629,52500.0
2009-12-21 15:10:00,15.09,15.09,15.05,15.06,49600.0,13.1629,13.1629,13.128,13.1368,49600.0
2009-12-21 15:20:00,15.07,15.07,15.06,15.07,9200.0,13.1455,13.1455,13.1368,13.1455,9200.0
2009-12-21 15:30:00,15.07,15.09,15.06,15.08,45300.0,13.1455,13.1629,13.1368,13.1542,45300.0
2009-12-21 15:40:00,15.09,15.09,15.07,15.07,130900.0,13.1629,13.1629,13.1455,13.1455,130900.0
2009-12-21 15:50:00,15.07,15.09,15.07,15.08,363000.0,13.1455,13.1629,13.1455,13.1542,363000.0
2009-12-22 09:30:00,15.07,15.24,15.07,15.18,115100.0,13.1455,13.2938,13.1455,13.2414,115100.0
2009-12-22 09:40:00,15.18,15.21,15.17,15.21,64500.0,13.2414,13.2676,13.2327,13.2676,64500.0
2009-12-22 09:50:00,15.22,15.24,15.19,15.21,82100.0,13.2763,13.2938,13.2502,13.2676,82100.0
2009-12-22 10:00:00,15.21,15.4,15.19,15.31,998300.0,13.2676,13.4333,13.2502,13.3548,998300.0
2009-12-22 10:10:00,15.32,15.37,15.31,15.36,190100.0,13.3636,13.4072,13.3548,13.3985,190100.0
2009-12-22 10:20:00,15.35,15.4,15.35,15.4,188600.0,13.3897,13.4333,13.3897,13.4333,188600.0
2009-12-22 10:30:00,15.4,15.4,15.38,15.39,70400.0,13.4333,13.4333,13.4159,13.4246,70400.0
2009-12-22 10:40:00,15.4,15.4,15.38,15.39,221300.0,13.4333,13.4333,13.4159,13.4246,221300.0
2009-12-22 10:50:00,15.38,15.4,15.38,15.38,130200.0,13.4159,13.4333,13.4159,13.4159,130200.0
2009-12-22 11:00:00,15.38,15.38,15.35,15.37,43900.0,13.4159,13.4159,13.3897,13.4072,43900.0
2009-12-22 11:10:00,15.37,15.37,15.35,15.36,57100.0,13.4072,13.4072,13.3897,13.3985,57100.0
2009-12-22 11:20:00,15.36,15.36,15.34,15.35,50100.0,13.3985,13.3985,13.381,13.3897,50100.0
2009-12-22 11:30:00,15.35,15.35,15.31,15.32,103600.0,13.3897,13.3897,13.3548,13.3636,103600.0
2009-12-22 11:40:00,15.32,15.33,15.31,15.33,102700.0,13.3636,13.3723,13.3548,13.3723,102700.0
2009-12-22 11:50:00,15.33,15.35,15.32,15.35,47900.0,13.3723,13.3897,13.3636,13.3897,47900.0
2009-12-22 12:00:00,15.34,15.36,15.34,15.36,36700.0,13.381,13.3985,13.381,13.3985,36700.0
2009-12-22 12:10:00,15.36,15.37,15.35,15.37,23700.0,13.3985,13.4072,13.3897,13.4072,23700.0
2009-12-22 12:20:00,15.37,15.38,15.36,15.38,14900.0,13.4072,13.4159,13.3985,13.4159,14900.0
2009-12-22 12:30:00,15.38,15.4,15.37,15.39,78400.0,13.4159,13.4333,13.4072,13.4246,78400.0
2009-12-22 12:40:00,15.39,15.39,15.37,15.38,18300.0,13.4246,13.4246,13.4072,13.4159,18300.0
2009-12-22 12:50:00,15.38,15.42,15.37,15.41,210700.0,13.4159,13.4508,13.4072,13.4421,210700.0
2009-12-22 13:00:00,15.42,15.48,15.41,15.48,285500.0,13.4508,13.5031,13.4421,13.5031,285500.0
2009-12-22 13:10:00,15.48,15.49,15.47,15.49,242300.0,13.5031,13.5119,13.4944,13.5119,242300.0
2009-12-22 13:20:00,15.49,15.49,15.48,15.48,21200.0,13.5119,13.5119,13.5031,13.5031,21200.0
2009-12-22 13:30:00,15.49,15.55,15.48,15.55,530900.0,13.5119,13.5642,13.5031,13.5642,530900.0
2009-12-22 13:40:00,15.55,15.55,15.52,15.53,159800.0,13.5642,13.5642,13.538,13.5467,159800.0
2009-12-22 13:50:00,15.53,15.57,15.52,15.55,245200.0,13.5467,13.5816,13.538,13.5642,245200.0
2009-12-22 14:00:00,15.54,15.54,15.52,15.53,85100.0,13.5555,13.5555,13.538,13.5467,85100.0
2009-12-22 14:10:00,15.53,15.53,15.5,15.52,131200.0,13.5467,13.5467,13.5206,13.538,131200.0
2009-12-22 14:20:00,15.52,15.52,15.48,15.5,59900.0,13.538,13.538,13.5031,13.5206,59900.0
2009-12-22 14:30:00,15.51,15.51,15.49,15.49,26200.0,13.5293,13.5293,13.5119,13.5119,26200.0
2009-12-22 14:40:00,15.49,15.5,15.48,15.48,59400.0,13.5119,13.5206,13.5031,13.5031,59400.0
2009-12-22 14:50:00,15.49,15.49,15.47,15.47,63500.0,13.5119,13.5119,13.4944,13.4944,63500.0
2009-12-22 15:00:00,15.48,15.48,15.46,15.48,55200.0,13.5031,13.5031,13.4857,13.5031,55200.0
2009-12-22 15:10:00,15.47,15.48,15.45,15.47,59300.0,13.4944,13.5031,13.477,13.4944,59300.0
2009-12-22 15:20:00,15.46,15.47,15.46,15.46,42900.0,13.4857,13.4944,13.4857,13.4857,42900.0
2009-12-22 15:30:00,15.46,15.48,15.45,15.45,215400.0,13.4857,13.5031,13.477,13.477,215400.0
2009-12-22 15:40:00,15.45,15.45,15.42,15.43,87600.0,13.477,13.477,13.4508,13.4595,87600.0
2009-12-22 15:50:00,15.43,15.45,15.43,15.44,603200.0,13.4595,13.477,13.4595,13.4682,603200.0
2009-12-23 09:30:00,15.51,15.6,15.51,15.6,273600.0,13.5293,13.6078,13.5293,13.6078,273600.0
2009-12-23 09:40:00,15.6,15.6,15.53,15.56,488800.0,13.6078,13.6078,13.5467,13.5729,488800.0
2009-12-23 09:50:00,15.56,15.58,15.55,15.56,137900.0,13.5729,13.5904,13.5642,13.5729,137900.0
2009-12-23 10:00:00,15.55,15.55,15.3,15.36,1352700.0,13.5642,13.5642,13.3461,13.3985,1352700.0
2009-12-23 10:10:00,15.37,15.4,15.33,15.34,546700.0,13.4072,13.4333,13.3723,13.381,546700.0
2009-12-23 10:20:00,15.35,15.36,15.29,15.29,612400.0,13.3897,13.3985,13.3374,13.3374,612400.0
2009-12-23 10:30:00,15.29,15.31,15.28,15.3,381800.0,13.3374,13.3548,13.3287,13.3461,381800.0
2009-12-23 10:40:00,15.3,15.35,15.29,15.32,133900.0,13.3461,13.3897,13.3374,13.3636,133900.0
2009-12-23 10:50:00,15.33,15.34,15.32,15.34,186900.0,13.3723,13.381,13.3636,13.381,186900.0
2009-12-23 11:00:00,15.34,15.38,15.33,15.36,106800.0,13.381,13.4159,13.3723,13.3985,106800.0
2009-12-23 11:10:00,15.36,15.4,15.36,15.39,271800.0,13.3985,13.4333,13.3985,13.4246,271800.0
2009-12-23 11:20:00,15.39,15.43,15.39,15.43,117900.0,13.4246,13.4595,13.4246,13.4595,117900.0
2009-12-23 11:30:00,15.42,15.44,15.42,15.44,73100.0,13.4508,13.4682,13.4508,13.4682,73100.0
2009-12-23 11:40:00,15.43,15.44,15.42,15.43,68800.0,13.4595,13.4682,13.4508,13.4595,68800.0
2009-12-23 11:50:00,15.42,15.45,15.42,15.44,56000.0,13.4508,13.477,13.4508,13.4682,56000.0
2009-12-23 12:00:00,15.43,15.44,15.42,15.43,31600.0,13.4595,13.4682,13.4508,13.4595,31600.0
2009-12-23 12:10:00,15.42,15.44,15.42,15.44,28300.0,13.4508,13.4682,13.4508,13.4682,28300.0
2009-12-23 12:20:00,15.44,15.44,15.43,15.44,19700.0,13.4682,13.4682,13.4595,13.4682,19700.0
2009-12-23 12:30:00,15.44,15.44,15.43,15.44,32900.0,13.4682,13.4682,13.4595,13.4682,32900.0
2009-12-23 12:40:00,15.43,15.44,15.43,15.44,34400.0,13.4595,13.4682,13.4595,13.4682,34400.0
2009-12-23 12:50:00,15.44,15.44,15.44,15.44,68600.0,13.4682,13.4682,13.4682,13.4682,68600.0
2009-12-23 13:00:00,15.44,15.44,15.43,15.44,16800.0,13.4682,13.4682,13.4595,13.4682,16800.0
2009-12-23 13:10:00,15.44,15.45,15.43,15.44,64900.0,13.4682,13.477,13.4595,13.4682,64900.0
2009-12-23 13:20:00,15.44,15.45,15.44,15.45,34000.0,13.4682,13.477,13.4682,13.477,34000.0
2009-12-23 13:30:00,15.44,15.47,15.44,15.45,60900.0,13.4682,13.4944,13.4682,13.477,60900.0
2009-12-23 13:40:00,15.47,15.48,15.46,15.47,27100.0,13.4944,13.5031,13.4857,13.4944,27100.0
2009-12-23 13:50:00,15.48,15.48,15.47,15.48,38600.0,13.5031,13.5031,13.4944,13.5031,38600.0
2009-12-23 14:00:00,15.48,15.48,15.47,15.48,28100.0,13.5031,13.5031,13.4944,13.5031,28100.0
2009-12-23 14:10:00,15.49,15.5,15.48,15.48,23800.0,13.5119,13.5206,13.5031,13.5031,23800.0
2009-12-23 14:20:00,15.48,15.48,15.44,15.44,64600.0,13.5031,13.5031,13.4682,13.4682,64600.0
2009-12-23 14:30:00,15.44,15.45,15.43,15.45,43600.0,13.4682,13.477,13.4595,13.477,43600.0
2009-12-23 14:40:00,15.45,15.46,15.45,15.46,23700.0,13.477,13.4857,13.477,13.4857,23700.0
2009-12-23 14:50:00,15.45,15.46,15.45,15.45,13700.0,13.477,13.4857,13.477,13.477,13700.0
2009-12-23 15:00:00,15.45,15.45,15.44,15.45,25400.0,13.477,13.477,13.4682,13.477,25400.0
2009-12-23 15:10:00,15.45,15.46,15.44,15.45,30600.0,13.477,13.4857,13.4682,13.477,30600.0
2009-12-23 15:20:00,15.46,15.47,15.45,15.46,85100.0,13.4857,13.4944,13.477,13.4857,85100.0
2009-12-23 15:30:00,15.47,15.47,15.45,15.45,107200.0,13.4944,13.4944,13.477,13.477,107200.0
2009-12-23 15:40:00,15.46,15.47,15.44,15.45,76300.0,13.4857,13.4944,13.4682,13.477,76300.0
2009-12-23 15:50:00,15.44,15.48,15.44,15.47,96200.0,13.4682,13.5031,13.4682,13.4944,96200.0
2009-12-24 09:30:00,15.57,15.6,15.5,15.5,53000.0,13.5816,13.6078,13.5206,13.5206,53000.0
2009-12-24 09:40:00,15.51,15.51,15.49,15.5,20400.0,13.5293,13.5293,13.5119,13.5206,20400.0
2009-12-24 09:50:00,15.51,15.53,15.51,15.53,4600.0,13.5293,13.5467,13.5293,13.5467,4600.0
2009-12-24 10:00:00,15.52,15.56,15.52,15.53,9500.0,13.538,13.5729,13.538,13.5467,9500.0
2009-12-24 10:10:00,15.54,15.55,15.53,15.53,43200.0,13.5555,13.5642,13.5467,13.5467,43200.0
2009-12-24 10:20:00,15.53,15.53,15.5,15.51,85600.0,13.5467,13.5467,13.5206,13.5293,85600.0
2009-12-24 10:30:00,15.5,15.5,15.47,15.48,8800.0,13.5206,13.5206,13.4944,13.5031,8800.0
2009-12-24 10:40:00,15.49,15.5,15.49,15.49,11800.0,13.5119,13.5206,13.5119,13.5119,11800.0
2009-12-24 10:50:00,15.49,15.51,15.47,15.5,24900.0,13.5119,13.5293,13.4944,13.5206,24900.0
2009-12-24 11:00:00,15.5,15.5,15.48,15.49,9200.0,13.5206,13.5206,13.5031,13.5119,9200.0
2009-12-24 11:10:00,15.49,15.49,15.47,15.48,3500.0,13.5119,13.5119,13.4944,13.5031,3500.0
2009-12-24 11:20:00,15.47,15.49,15.47,15.48,11800.0,13.4944,13.5119,13.4944,13.5031,11800.0
2009-12-24 11:30:00,15.48,15.5,15.48,15.5,4200.0,13.5031,13.5206,13.5031,13.5206,4200.0
2009-12-24 11:40:00,15.5,15.5,15.49,15.49,2700.0,13.5206,13.5206,13.5119,13.5119,2700.0
2009-12-24 11:50:00,15.5,15.5,15.49,15.49,8300.0,13.5206,13.5206,13.5119,13.5119,8300.0
2009-12-24 12:00:00,15.5,15.5,15.49,15.5,2900.0,13.5206,13.5206,13.5119,13.5206,2900.0
2009-12-24 12:10:00,15.5,15.52,15.5,15.52,13400.0,13.5206,13.538,13.5206,13.538,13400.0
2009-12-24 12:20:00,15.52,15.52,15.5,15.51,18700.0,13.538,13.538,13.5206,13.5293,18700.0
2009-12-24 12:30:00,15.51,15.52,15.5,15.51,8000.0,13.5293,13.538,13.5206,13.5293,8000.0
2009-12-24 12:40:00,15.52,15.53,15.51,15.53,20500.0,13.538,13.5467,13.5293,13.5467,20500.0
2009-12-24 12:50:00,15.53,15.54,15.52,15.53,77500.0,13.5467,13.5555,13.538,13.5467,77500.0
2009-12-28 09:30:00,15.57,15.57,15.43,15.43,355400.0,13.5816,13.5816,13.4595,13.4595,355400.0
2009-12-28 09:40:00,15.43,15.47,15.42,15.47,310100.0,13.4595,13.4944,13.4508,13.4944,310100.0
2009-12-28 09:50:00,15.47,15.49,15.43,15.43,256400.0,13.4944,13.5119,13.4595,13.4595,256400.0
2009-12-28 10:00:00,15.43,15.44,15.42,15.43,56300.0,13.4595,13.4682,13.4508,13.4595,56300.0
2009-12-28 10:10:00,15.43,15.44,15.4,15.4,59500.0,13.4595,13.4682,13.4333,13.4333,59500.0
2009-12-28 10:20:00,15.41,15.42,15.41,15.41,34400.0,13.4421,13.4508,13.4421,13.4421,34400.0
2009-12-28 10:30:00,15.42,15.43,15.41,15.42,19100.0,13.4508,13.4595,13.4421,13.4508,19100.0
2009-12-28 10:40:00,15.41,15.41,15.41,15.41,19200.0,13.4421,13.4421,13.4421,13.4421,19200.0
2009-12-28 10:50:00,15.41,15.41,15.39,15.4,45700.0,13.4421,13.4421,13.4246,13.4333,45700.0
2009-12-28 11:00:00,15.4,15.41,15.4,15.41,16600.0,13.4333,13.4421,13.4333,13.4421,16600.0
2009-12-28 11:10:00,15.4,15.4,15.36,15.36,565200.0,13.4333,13.4333,13.3985,13.3985,565200.0
2009-12-28 11:20:00,15.36,15.37,15.36,15.37,32300.0,13.3985,13.4072,13.3985,13.4072,32300.0
2009-12-28 11:30:00,15.37,15.37,15.36,15.37,35500.0,13.4072,13.4072,13.3985,13.4072,35500.0
2009-12-28 11:40:00,15.37,15.37,15.35,15.35,22800.0,13.4072,13.4072,13.3897,13.3897,22800.0
2009-12-28 11:50:00,15.35,15.35,15.33,15.33,28000.0,13.3897,13.3897,13.3723,13.3723,28000.0
2009-12-28 12:00:00,15.33,15.34,15.33,15.34,6700.0,13.3723,13.381,13.3723,13.381,6700.0
2009-12-28 12:10:00,15.33,15.35,15.33,15.34,71000.0,13.3723,13.3897,13.3723,13.381,71000.0
2009-12-28 12:20:00,15.34,15.35,15.34,15.34,15600.0,13.381,13.3897,13.381,13.381,15600.0
2009-12-28 12:30:00,15.34,15.35,15.33,15.33,30400.0,13.381,13.3897,13.3723,13.3723,30400.0
2009-12-28 12:40:00,15.33,15.34,15.33,15.34,30600.0,13.3723,13.381,13.3723,13.381,30600.0
2009-12-28 12:50:00,15.35,15.35,15.34,15.34,10700.0,13.3897,13.3897,13.381,13.381,10700.0
2009-12-28 13:00:00,15.34,15.34,15.34,15.34,3600.0,13.381,13.381,13.381,13.381,3600.0
2009-12-28 13:10:00,15.34,15.35,15.34,15.34,17500.0,13.381,13.3897,13.381,13.381,17500.0
2009-12-28 13:20:00,15.34,15.35,15.34,15.34,15800.0,13.381,13.3897,13.381,13.381,15800.0
2009-12-28 13:30:00,15.34,15.35,15.33,15.33,13700.0,13.381,13.3897,13.3723,13.3723,13700.0
2009-12-28 13:40:00,15.33,15.34,15.33,15.33,7800.0,13.3723,13.381,13.3723,13.3723,7800.0
2009-12-28 13:50:00,15.33,15.34,15.33,15.33,8300.0,13.3723,13.381,13.3723,13.3723,8300.0
2009-12-28 14:00:00,15.33,15.34,15.3,15.3,33600.0,13.3723,13.381,13.3461,13.3461,33600.0
2009-12-28 14:10:00,15.3,15.3,15.27,15.27,59000.0,13.3461,13.3461,13.3199,13.3199,59000.0
2009-12-28 14:20:00,15.27,15.28,15.26,15.27,22800.0,13.3199,13.3287,13.3112,13.3199,22800.0
2009-12-28 14:30:00,15.27,15.3,15.27,15.29,19600.0,13.3199,13.3461,13.3199,13.3374,19600.0
2009-12-28 14:40:00,15.29,15.29,15.28,15.29,8200.0,13.3374,13.3374,13.3287,13.3374,8200.0
2009-12-28 14:50:00,15.29,15.3,15.28,15.29,5800.0,13.3374,13.3461,13.3287,13.3374,5800.0
2009-12-28 15:00:00,15.29,15.31,15.29,15.31,20300.0,13.3374,13.3548,13.3374,13.3548,20300.0
2009-12-28 15:10:00,15.31,15.31,15.3,15.3,10500.0,13.3548,13.3548,13.3461,13.3461,10500.0
2009-12-28 15:20:00,15.3,15.31,15.26,15.27,28900.0,13.3461,13.3548,13.3112,13.3199,28900.0
2009-12-28 15:30:00,15.28,15.3,15.27,15.3,62800.0,13.3287,13.3461,13.3199,13.3461,62800.0
2009-12-28 15:40:00,15.29,15.31,15.28,15.29,66100.0,13.3374,13.3548,13.3287,13.3374,66100.0
2009-12-28 15:50:00,15.3,15.34,15.28,15.34,197000.0,13.3461,13.381,13.3287,13.381,197000.0
2009-12-29 09:30:00,15.34,15.45,15.31,15.31,45200.0,13.381,13.477,13.3548,13.3548,45200.0
2009-12-29 09:40:00,15.31,15.32,15.28,15.28,24400.0,13.3548,13.3636,13.3287,13.3287,24400.0
2009-12-29 09:50:00,15.27,15.28,15.25,15.27,20600.0,13.3199,13.3287,13.3025,13.3199,20600.0
2009-12-29 10:00:00,15.26,15.26,15.23,15.25,19500.0,13.3112,13.3112,13.2851,13.3025,19500.0
2009-12-29 10:10:00,15.25,15.26,15.24,15.25,56900.0,13.3025,13.3112,13.2938,13.3025,56900.0
2009-12-29 10:20:00,15.26,15.26,15.23,15.24,83200.0,13.3112,13.3112,13.2851,13.2938,83200.0
2009-12-29 10:30:00,15.24,15.25,15.23,15.24,26500.0,13.2938,13.3025,13.2851,13.2938,26500.0
2009-12-29 10:40:00,15.24,15.25,15.23,15.24,29900.0,13.2938,13.3025,13.2851,13.2938,29900.0
2009-12-29 10:50:00,15.23,15.24,15.22,15.22,14100.0,13.2851,13.2938,13.2763,13.2763,14100.0
2009-12-29 11:00:00,15.22,15.23,15.21,15.23,34500.0,13.2763,13.2851,13.2676,13.2851,34500.0
2009-12-29 11:10:00,15.23,15.25,15.22,15.25,13900.0,13.2851,13.3025,13.2763,13.3025,13900.0
2009-12-29 11:20:00,15.24,15.25,15.24,15.24,21900.0,13.2938,13.3025,13.2938,13.2938,21900.0
2009-12-29 11:30:00,15.25,15.26,15.24,15.25,40900.0,13.3025,13.3112,13.2938,13.3025,40900.0
2009-12-29 11:40:00,15.24,15.25,15.24,15.25,5300.0,13.2938,13.3025,13.2938,13.3025,5300.0
2009-12-29 11:50:00,15.25,15.26,15.25,15.26,16500.0,13.3025,13.3112,13.3025,13.3112,16500.0
2009-12-29 12:00:00,15.26,15.27,15.26,15.27,26300.0,13.3112,13.3199,13.3112,13.3199,26300.0
2009-12-29 12:10:00,15.26,15.27,15.25,15.26,12100.0,13.3112,13.3199,13.3025,13.3112,12100.0
2009-12-29 12:20:00,15.26,15.26,15.25,15.25,15900.0,13.3112,13.3112,13.3025,13.3025,15900.0
2009-12-29 12:30:00,15.25,15.26,15.24,15.25,68200.0,13.3025,13.3112,13.2938,13.3025,68200.0
2009-12-29 12:40:00,15.26,15.28,15.25,15.27,10200.0,13.3112,13.3287,13.3025,13.3199,10200.0
2009-12-29 12:50:00,15.28,15.28,15.26,15.26,30400.0,13.3287,13.3287,13.3112,13.3112,30400.0
2009-12-29 13:00:00,15.26,15.27,15.26,15.27,6600.0,13.3112,13.3199,13.3112,13.3199,6600.0
2009-12-29 13:10:00,15.27,15.28,15.26,15.27,11600.0,13.3199,13.3287,13.3112,13.3199,11600.0
2009-12-29 13:20:00,15.28,15.28,15.27,15.28,31800.0,13.3287,13.3287,13.3199,13.3287,31800.0
2009-12-29 13:30:00,15.28,15.29,15.27,15.29,23800.0,13.3287,13.3374,13.3199,13.3374,23800.0
2009-12-29 13:40:00,15.28,15.3,15.28,15.29,14400.0,13.3287,13.3461,13.3287,13.3374,14400.0
2009-12-29 13:50:00,15.29,15.3,15.29,15.29,5500.0,13.3374,13.3461,13.3374,13.3374,5500.0
2009-12-29 14:00:00,15.3,15.3,15.28,15.28,17200.0,13.3461,13.3461,13.3287,13.3287,17200.0
2009-12-29 14:10:00,15.28,15.29,15.28,15.28,8700.0,13.3287,13.3374,13.3287,13.3287,8700.0
2009-12-29 14:20:00,15.28,15.28,15.27,15.28,54300.0,13.3287,13.3287,13.3199,13.3287,54300.0
2009-12-29 14:30:00,15.27,15.28,15.27,15.27,20700.0,13.3199,13.3287,13.3199,13.3199,20700.0
2009-12-29 14:40:00,15.27,15.3,15.27,15.29,28400.0,13.3199,13.3461,13.3199,13.3374,28400.0
2009-12-29 14:50:00,15.29,15.3,15.27,15.28,16100.0,13.3374,13.3461,13.3199,13.3287,16100.0
2009-12-29 15:00:00,15.28,15.3,15.28,15.3,27300.0,13.3287,13.3461,13.3287,13.3461,27300.0
2009-12-29 15:10:00,15.3,15.32,15.29,15.32,55700.0,13.3461,13.3636,13.3374,13.3636,55700.0
2009-12-29 15:20:00,15.32,15.33,15.31,15.32,24000.0,13.3636,13.3723,13.3548,13.3636,24000.0
2009-12-29 15:30:00,15.32,15.32,15.3,15.3,31200.0,13.3636,13.3636,13.3461,13.3461,31200.0
2009-12-29 15:40:00,15.3,15.31,15.28,15.29,133200.0,13.3461,13.3548,13.3287,13.3374,133200.0
2009-12-29 15:50:00,15.29,15.3,15.28,15.28,52900.0,13.3374,13.3461,13.3287,13.3287,52900.0
2009-12-30 09:30:00,15.2,15.26,15.14,15.25,38000.0,13.2589,13.3112,13.2065,13.3025,38000.0
2009-12-30 09:40:00,15.26,15.45,15.26,15.37,583000.0,13.3112,13.477,13.3112,13.4072,583000.0
2009-12-30 09:50:00,15.37,15.38,15.33,15.34,155400.0,13.4072,13.4159,13.3723,13.381,155400.0
2009-12-30 10:00:00,15.34,15.35,15.27,15.27,33600.0,13.381,13.3897,13.3199,13.3199,33600.0
2009-12-30 10:10:00,15.27,15.28,15.26,15.27,85200.0,13.3199,13.3287,13.3112,13.3199,85200.0
2009-12-30 10:20:00,15.26,15.29,15.26,15.28,15900.0,13.3112,13.3374,13.3112,13.3287,15900.0
2009-12-30 10:30:00,15.28,15.28,15.21,15.21,90800.0,13.3287,13.3287,13.2676,13.2676,90800.0
2009-12-30 10:40:00,15.23,15.23,15.18,15.18,27800.0,13.2851,13.2851,13.2414,13.2414,27800.0
2009-12-30 10:50:00,15.18,15.2,15.18,15.19,23500.0,13.2414,13.2589,13.2414,13.2502,23500.0
2009-12-30 11:00:00,15.19,15.19,15.18,15.19,14200.0,13.2502,13.2502,13.2414,13.2502,14200.0
2009-12-30 11:10:00,15.19,15.22,15.19,15.21,56200.0,13.2502,13.2763,13.2502,13.2676,56200.0
2009-12-30 11:20:00,15.2,15.22,15.19,15.2,17800.0,13.2589,13.2763,13.2502,13.2589,17800.0
2009-12-30 11:30:00,15.21,15.22,15.2,15.22,6900.0,13.2676,13.2763,13.2589,13.2763,6900.0
2009-12-30 11:40:00,15.21,15.22,15.2,15.22,71200.0,13.2676,13.2763,13.2589,13.2763,71200.0
2009-12-30 11:50:00,15.22,15.31,15.22,15.29,589800.0,13.2763,13.3548,13.2763,13.3374,589800.0
2009-12-30 12:00:00,15.29,15.3,15.27,15.27,11400.0,13.3374,13.3461,13.3199,13.3199,11400.0
2009-12-30 12:10:00,15.27,15.27,15.25,15.25,12400.0,13.3199,13.3199,13.3025,13.3025,12400.0
2009-12-30 12:20:00,15.25,15.26,15.25,15.26,4900.0,13.3025,13.3112,13.3025,13.3112,4900.0
2009-12-30 12:30:00,15.26,15.27,15.24,15.24,15700.0,13.3112,13.3199,13.2938,13.2938,15700.0
2009-12-30 12:40:00,15.24,15.24,15.23,15.24,5900.0,13.2938,13.2938,13.2851,13.2938,5900.0
2009-12-30 12:50:00,15.23,15.25,15.22,15.25,32600.0,13.2851,13.3025,13.2763,13.3025,32600.0
2009-12-30 13:00:00,15.25,15.26,15.25,15.26,6700.0,13.3025,13.3112,13.3025,13.3112,6700.0
2009-12-30 13:10:00,15.25,15.25,15.23,15.23,22700.0,13.3025,13.3025,13.2851,13.2851,22700.0
2009-12-30 13:20:00,15.23,15.23,15.22,15.22,4400.0,13.2851,13.2851,13.2763,13.2763,4400.0
2009-12-30 13:30:00,15.22,15.23,15.2,15.2,4500.0,13.2763,13.2851,13.2589,13.2589,4500.0
2009-12-30 13:40:00,15.21,15.22,15.21,15.22,6700.0,13.2676,13.2763,13.2676,13.2763,6700.0
2009-12-30 13:50:00,15.22,15.22,15.2,15.2,6000.0,13.2763,13.2763,13.2589,13.2589,6000.0
2009-12-30 14:00:00,15.21,15.21,15.2,15.21,12600.0,13.2676,13.2676,13.2589,13.2676,12600.0
2009-12-30 14:10:00,15.2,15.21,15.2,15.2,14400.0,13.2589,13.2676,13.2589,13.2589,14400.0
2009-12-30 14:20:00,15.21,15.21,15.19,15.19,23400.0,13.2676,13.2676,13.2502,13.2502,23400.0
2009-12-30 14:30:00,15.2,15.2,15.2,15.2,6200.0,13.2589,13.2589,13.2589,13.2589,6200.0
2009-12-30 14:40:00,15.21,15.21,15.21,15.21,2000.0,13.2676,13.2676,13.2676,13.2676,2000.0
2009-12-30 14:50:00,15.21,15.22,15.21,15.22,2000.0,13.2676,13.2763,13.2676,13.2763,2000.0
2009-12-30 15:00:00,15.22,15.22,15.2,15.21,11300.0,13.2763,13.2763,13.2589,13.2676,11300.0
2009-12-30 15:10:00,15.21,15.21,15.19,15.19,8400.0,13.2676,13.2676,13.2502,13.2502,8400.0
2009-12-30 15:20:00,15.19,15.2,15.18,15.2,105100.0,13.2502,13.2589,13.2414,13.2589,105100.0
2009-12-30 15:30:00,15.19,15.21,15.19,15.21,22800.0,13.2502,13.2676,13.2502,13.2676,22800.0
2009-12-30 15:40:00,15.21,15.23,15.2,15.22,65000.0,13.2676,13.2851,13.2589,13.2763,65000.0
2009-12-30 15:50:00,15.22,15.28,15.22,15.27,111600.0,13.2763,13.3287,13.2763,13.3199,111600.0
2009-12-31 09:30:00,15.22,15.31,15.22,15.27,94500.0,13.2763,13.3548,13.2763,13.3199,94500.0
2009-12-31 09:40:00,15.26,15.26,15.25,15.26,22000.0,13.3112,13.3112,13.3025,13.3112,22000.0
2009-12-31 09:50:00,15.26,15.29,15.25,15.27,51900.0,13.3112,13.3374,13.3025,13.3199,51900.0
2009-12-31 10:00:00,15.27,15.28,15.25,15.27,38500.0,13.3199,13.3287,13.3025,13.3199,38500.0
2009-12-31 10:10:00,15.27,15.27,15.23,15.23,25200.0,13.3199,13.3199,13.2851,13.2851,25200.0
2009-12-31 10:20:00,15.23,15.24,15.22,15.22,34100.0,13.2851,13.2938,13.2763,13.2763,34100.0
2009-12-31 10:30:00,15.22,15.23,15.21,15.22,43300.0,13.2763,13.2851,13.2676,13.2763,43300.0
2009-12-31 10:40:00,15.23,15.23,15.21,15.23,40900.0,13.2851,13.2851,13.2676,13.2851,40900.0
2009-12-31 10:50:00,15.24,15.24,15.23,15.23,21500.0,13.2938,13.2938,13.2851,13.2851,21500.0
2009-12-31 11:00:00,15.23,15.23,15.2,15.2,53900.0,13.2851,13.2851,13.2589,13.2589,53900.0
2009-12-31 11:10:00,15.2,15.21,15.19,15.19,48900.0,13.2589,13.2676,13.2502,13.2502,48900.0
2009-12-31 11:20:00,15.18,15.19,15.18,15.18,24800.0,13.2414,13.2502,13.2414,13.2414,24800.0
2009-12-31 11:30:00,15.18,15.19,15.17,15.18,83100.0,13.2414,13.2502,13.2327,13.2414,83100.0
2009-12-31 11:40:00,15.18,15.21,15.18,15.21,23800.0,13.2414,13.2676,13.2414,13.2676,23800.0
2009-12-31 11:50:00,15.21,15.21,15.18,15.18,61800.0,13.2676,13.2676,13.2414,13.2414,61800.0
2009-12-31 12:00:00,15.17,15.18,15.16,15.16,21600.0,13.2327,13.2414,13.224,13.224,21600.0
2009-12-31 12:10:00,15.16,15.18,15.16,15.17,50000.0,13.224,13.2414,13.224,13.2327,50000.0
2009-12-31 12:20:00,15.17,15.17,15.16,15.16,8200.0,13.2327,13.2327,13.224,13.224,8200.0
2009-12-31 12:30:00,15.16,15.17,15.16,15.17,17600.0,13.224,13.2327,13.224,13.2327,17600.0
2009-12-31 12:40:00,15.18,15.19,15.17,15.19,15100.0,13.2414,13.2502,13.2327,13.2502,15100.0
2009-12-31 12:50:00,15.19,15.2,15.19,15.2,10100.0,13.2502,13.2589,13.2502,13.2589,10100.0
2009-12-31 13:00:00,15.19,15.2,15.19,15.2,11900.0,13.2502,13.2589,13.2502,13.2589,11900.0
2009-12-31 13:10:00,15.19,15.2,15.18,15.18,22400.0,13.2502,13.2589,13.2414,13.2414,22400.0
2009-12-31 13:20:00,15.18,15.21,15.18,15.21,19300.0,13.2414,13.2676,13.2414,13.2676,19300.0
2009-12-31 13:30:00,15.2,15.22,15.2,15.2,29400.0,13.2589,13.2763,13.2589,13.2589,29400.0
2009-12-31 13:40:00,15.2,15.21,15.2,15.21,14200.0,13.2589,13.2676,13.2589,13.2676,14200.0
2009-12-31 13:50:00,15.21,15.22,15.2,15.22,29100.0,13.2676,13.2763,13.2589,13.2763,29100.0
2009-12-31 14:00:00,15.22,15.23,15.21,15.22,37600.0,13.2763,13.2851,13.2676,13.2763,37600.0
2009-12-31 14:10:00,15.21,15.22,15.21,15.22,23200.0,13.2676,13.2763,13.2676,13.2763,23200.0
2009-12-31 14:20:00,15.22,15.23,15.21,15.21,18200.0,13.2763,13.2851,13.2676,13.2676,18200.0
2009-12-31 14:30:00,15.21,15.23,15.21,15.21,55600.0,13.2676,13.2851,13.2676,13.2676,55600.0
2009-12-31 14:40:00,15.21,15.22,15.2,15.2,40700.0,13.2676,13.2763,13.2589,13.2589,40700.0
2009-12-31 14:50:00,15.2,15.22,15.2,15.22,22800.0,13.2589,13.2763,13.2589,13.2763,22800.0
2009-12-31 15:00:00,15.22,15.23,15.22,15.22,20400.0,13.2763,13.2851,13.2763,13.2763,20400.0
2009-12-31 15:10:00,15.22,15.23,15.22,15.23,21700.0,13.2763,13.2851,13.2763,13.2851,21700.0
2009-12-31 15:20:00,15.22,15.23,15.2,15.21,101800.0,13.2763,13.2851,13.2589,13.2676,101800.0
2009-12-31 15:30:00,15.21,15.22,15.18,15.19,70500.0,13.2676,13.2763,13.2414,13.2502,70500.0
2009-12-31 15:40:00,15.19,15.2,15.1,15.12,115900.0,13.2502,13.2589,13.1717,13.1891,115900.0
2009-12-31 15:50:00,15.12,15.14,15.09,15.09,105900.0,13.1891,13.2065,13.1629,13.1629,105900.0
2010-01-04 09:30:00,15.2,15.35,15.12,15.27,141000.0,13.2589,13.3897,13.1891,13.3199,141000.0
2010-01-04 09:40:00,15.27,15.28,15.23,15.25,105500.0,13.3199,13.3287,13.2851,13.3025,105500.0
2010-01-04 09:50:00,15.24,15.24,15.2,15.21,48500.0,13.2938,13.2938,13.2589,13.2676,48500.0
2010-01-04 10:00:00,15.22,15.25,15.15,15.2,188900.0,13.2763,13.3025,13.2153,13.2589,188900.0
2010-01-04 10:10:00,15.19,15.19,15.16,15.17,92700.0,13.2502,13.2502,13.224,13.2327,92700.0
2010-01-04 10:20:00,15.18,15.22,15.18,15.22,73100.0,13.2414,13.2763,13.2414,13.2763,73100.0
2010-01-04 10:30:00,15.22,15.22,15.21,15.21,32000.0,13.2763,13.2763,13.2676,13.2676,32000.0
2010-01-04 10:40:00,15.21,15.23,15.2,15.22,78500.0,13.2676,13.2851,13.2589,13.2763,78500.0
2010-01-04 10:50:00,15.23,15.24,15.23,15.23,52800.0,13.2851,13.2938,13.2851,13.2851,52800.0
2010-01-04 11:00:00,15.23,15.26,15.22,15.26,61700.0,13.2851,13.3112,13.2763,13.3112,61700.0
2010-01-04 11:10:00,15.25,15.26,15.24,15.24,113200.0,13.3025,13.3112,13.2938,13.2938,113200.0
2010-01-04 11:20:00,15.24,15.26,15.23,15.25,117500.0,13.2938,13.3112,13.2851,13.3025,117500.0
2010-01-04 11:30:00,15.25,15.26,15.24,15.26,25600.0,13.3025,13.3112,13.2938,13.3112,25600.0
2010-01-04 11:40:00,15.25,15.26,15.25,15.26,28400.0,13.3025,13.3112,13.3025,13.3112,28400.0
2010-01-04 11:50:00,15.25,15.28,15.25,15.27,54100.0,13.3025,13.3287,13.3025,13.3199,54100.0
2010-01-04 12:00:00,15.27,15.27,15.26,15.26,21200.0,13.3199,13.3199,13.3112,13.3112,21200.0
2010-01-04 12:10:00,15.26,15.27,15.26,15.27,18400.0,13.3112,13.3199,13.3112,13.3199,18400.0
2010-01-04 12:20:00,15.26,15.27,15.26,15.27,12400.0,13.3112,13.3199,13.3112,13.3199,12400.0
2010-01-04 12:30:00,15.26,15.27,15.25,15.25,26400.0,13.3112,13.3199,13.3025,13.3025,26400.0
2010-01-04 12:40:00,15.24,15.26,15.24,15.26,22800.0,13.2938,13.3112,13.2938,13.3112,22800.0
2010-01-04 12:50:00,15.24,15.25,15.24,15.25,15100.0,13.2938,13.3025,13.2938,13.3025,15100.0
2010-01-04 13:00:00,15.26,15.27,15.25,15.27,25200.0,13.3112,13.3199,13.3025,13.3199,25200.0
2010-01-04 13:10:00,15.26,15.27,15.25,15.26,12400.0,13.3112,13.3199,13.3025,13.3112,12400.0
2010-01-04 13:20:00,15.25,15.26,15.25,15.25,9200.0,13.3025,13.3112,13.3025,13.3025,9200.0
2010-01-04 13:30:00,15.26,15.27,15.25,15.26,229900.0,13.3112,13.3199,13.3025,13.3112,229900.0
2010-01-04 13:40:00,15.26,15.27,15.26,15.27,24200.0,13.3112,13.3199,13.3112,13.3199,24200.0
2010-01-04 13:50:00,15.26,15.27,15.24,15.24,365200.0,13.3112,13.3199,13.2938,13.2938,365200.0
2010-01-04 14:00:00,15.24,15.24,15.23,15.24,24000.0,13.2938,13.2938,13.2851,13.2938,24000.0
2010-01-04 14:10:00,15.24,15.24,15.23,15.24,22900.0,13.2938,13.2938,13.2851,13.2938,22900.0
2010-01-04 14:20:00,15.24,15.25,15.23,15.25,24000.0,13.2938,13.3025,13.2851,13.3025,24000.0
2010-01-04 14:30:00,15.24,15.28,15.24,15.28,213600.0,13.2938,13.3287,13.2938,13.3287,213600.0
2010-01-04 14:40:00,15.28,15.32,15.27,15.32,145000.0,13.3287,13.3636,13.3199,13.3636,145000.0
2010-01-04 14:50:00,15.31,15.32,15.29,15.29,62200.0,13.3548,13.3636,13.3374,13.3374,62200.0
2010-01-04 15:00:00,15.29,15.3,15.29,15.3,95900.0,13.3374,13.3461,13.3374,13.3461,95900.0
2010-01-04 15:10:00,15.3,15.3,15.29,15.3,100300.0,13.3461,13.3461,13.3374,13.3461,100300.0
2010-01-04 15:20:00,15.29,15.3,15.28,15.28,83600.0,13.3374,13.3461,13.3287,13.3287,83600.0
2010-01-04 15:30:00,15.28,15.29,15.27,15.27,58200.0,13.3287,13.3374,13.3199,13.3199,58200.0
2010-01-04 15:40:00,15.27,15.32,15.27,15.31,150300.0,13.3199,13.3636,13.3199,13.3548,150300.0
2010-01-04 15:50:00,15.31,15.34,15.25,15.33,572800.0,13.3548,13.381,13.3025,13.3723,572800.0
2010-01-05 09:30:00,15.24,15.35,15.24,15.26,314400.0,13.2938,13.3897,13.2938,13.3112,314400.0
2010-01-05 09:40:00,15.26,15.26,15.19,15.2,366200.0,13.3112,13.3112,13.2502,13.2589,366200.0
2010-01-05 09:50:00,15.2,15.2,14.99,15.05,779700.0,13.2589,13.2589,13.0757,13.128,779700.0
2010-01-05 10:00:00,15.07,15.19,15.0,15.17,577200.0,13.1455,13.2502,13.0844,13.2327,577200.0
2010-01-05 10:10:00,15.18,15.28,15.17,15.28,493200.0,13.2414,13.3287,13.2327,13.3287,493200.0
2010-01-05 10:20:00,15.28,15.33,15.28,15.32,52100.0,13.3287,13.3723,13.3287,13.3636,52100.0
2010-01-05 10:30:00,15.32,15.32,15.29,15.3,160400.0,13.3636,13.3636,13.3374,13.3461,160400.0
2010-01-05 10:40:00,15.3,15.37,15.29,15.37,567900.0,13.3461,13.4072,13.3374,13.4072,567900.0
2010-01-05 10:50:00,15.37,15.41,15.37,15.41,176600.0,13.4072,13.4421,13.4072,13.4421,176600.0
2010-01-05 11:00:00,15.4,15.44,15.39,15.44,391000.0,13.4333,13.4682,13.4246,13.4682,391000.0
2010-01-05 11:10:00,15.44,15.45,15.39,15.39,172500.0,13.4682,13.477,13.4246,13.4246,172500.0
2010-01-05 11:20:00,15.4,15.41,15.35,15.35,227200.0,13.4333,13.4421,13.3897,13.3897,227200.0
2010-01-05 11:30:00,15.35,15.37,15.34,15.34,153600.0,13.3897,13.4072,13.381,13.381,153600.0
2010-01-05 11:40:00,15.33,15.34,15.33,15.34,17100.0,13.3723,13.381,13.3723,13.381,17100.0
2010-01-05 11:50:00,15.33,15.35,15.33,15.33,27500.0,13.3723,13.3897,13.3723,13.3723,27500.0
2010-01-05 12:00:00,15.34,15.37,15.33,15.37,27500.0,13.381,13.4072,13.3723,13.4072,27500.0
2010-01-05 12:10:00,15.36,15.4,15.36,15.39,35600.0,13.3985,13.4333,13.3985,13.4246,35600.0
2010-01-05 12:20:00,15.4,15.4,15.37,15.38,49600.0,13.4333,13.4333,13.4072,13.4159,49600.0
2010-01-05 12:30:00,15.38,15.38,15.36,15.37,9900.0,13.4159,13.4159,13.3985,13.4072,9900.0
2010-01-05 12:40:00,15.37,15.37,15.35,15.35,16700.0,13.4072,13.4072,13.3897,13.3897,16700.0
2010-01-05 12:50:00,15.34,15.35,15.34,15.35,10200.0,13.381,13.3897,13.381,13.3897,10200.0
2010-01-05 13:00:00,15.35,15.35,15.3,15.3,76100.0,13.3897,13.3897,13.3461,13.3461,76100.0
2010-01-05 13:10:00,15.3,15.31,15.3,15.31,122200.0,13.3461,13.3548,13.3461,13.3548,122200.0
2010-01-05 13:20:00,15.3,15.3,15.29,15.3,27400.0,13.3461,13.3461,13.3374,13.3461,27400.0
2010-01-05 13:30:00,15.3,15.31,15.3,15.31,8100.0,13.3461,13.3548,13.3461,13.3548,8100.0
2010-01-05 13:40:00,15.31,15.33,15.31,15.32,13100.0,13.3548,13.3723,13.3548,13.3636,13100.0
2010-01-05 13:50:00,15.32,15.32,15.31,15.32,31800.0,13.3636,13.3636,13.3548,13.3636,31800.0
2010-01-05 14:00:00,15.32,15.33,15.31,15.31,27000.0,13.3636,13.3723,13.3548,13.3548,27000.0
2010-01-05 14:10:00,15.32,15.32,15.3,15.3,75000.0,13.3636,13.3636,13.3461,13.3461,75000.0
2010-01-05 14:20:00,15.3,15.34,15.3,15.34,27000.0,13.3461,13.381,13.3461,13.381,27000.0
2010-01-05 14:30:00,15.33,15.36,15.33,15.35,13800.0,13.3723,13.3985,13.3723,13.3897,13800.0
2010-01-05 14:40:00,15.34,15.35,15.34,15.35,19100.0,13.381,13.3897,13.381,13.3897,19100.0
2010-01-05 14:50:00,15.35,15.35,15.32,15.33,118500.0,13.3897,13.3897,13.3636,13.3723,118500.0
2010-01-05 15:00:00,15.33,15.37,15.33,15.35,72700.0,13.3723,13.4072,13.3723,13.3897,72700.0
2010-01-05 15:10:00,15.35,15.36,15.34,15.36,15000.0,13.3897,13.3985,13.381,13.3985,15000.0
2010-01-05 15:20:00,15.37,15.41,15.36,15.4,193500.0,13.4072,13.4421,13.3985,13.4333,193500.0
2010-01-05 15:30:00,15.41,15.42,15.4,15.41,106200.0,13.4421,13.4508,13.4333,13.4421,106200.0
2010-01-05 15:40:00,15.42,15.43,15.4,15.43,270300.0,13.4508,13.4595,13.4333,13.4595,270300.0
2010-01-05 15:50:00,15.43,15.44,15.42,15.43,293200.0,13.4595,13.4682,13.4508,13.4595,293200.0
2010-01-06 09:30:00,15.46,15.53,15.41,15.51,143600.0,13.4857,13.5467,13.4421,13.5293,143600.0
2010-01-06 09:40:00,15.5,15.56,15.47,15.56,116800.0,13.5206,13.5729,13.4944,13.5729,116800.0
2010-01-06 09:50:00,15.56,15.57,15.48,15.48,102900.0,13.5729,13.5816,13.5031,13.5031,102900.0
2010-01-06 10:00:00,15.47,15.51,15.46,15.5,174700.0,13.4944,13.5293,13.4857,13.5206,174700.0
2010-01-06 10:10:00,15.51,15.52,15.47,15.5,447800.0,13.5293,13.538,13.4944,13.5206,447800.0
2010-01-06 10:20:00,15.49,15.52,15.48,15.5,55700.0,13.5119,13.538,13.5031,13.5206,55700.0
2010-01-06 10:30:00,15.49,15.5,15.45,15.45,83400.0,13.5119,13.5206,13.477,13.477,83400.0
2010-01-06 10:40:00,15.45,15.47,15.44,15.47,15600.0,13.477,13.4944,13.4682,13.4944,15600.0
2010-01-06 10:50:00,15.47,15.49,15.47,15.49,32500.0,13.4944,13.5119,13.4944,13.5119,32500.0
2010-01-06 11:00:00,15.5,15.51,15.48,15.51,33400.0,13.5206,13.5293,13.5031,13.5293,33400.0
2010-01-06 11:10:00,15.51,15.52,15.5,15.52,38000.0,13.5293,13.538,13.5206,13.538,38000.0
2010-01-06 11:20:00,15.52,15.54,15.52,15.52,37100.0,13.538,13.5555,13.538,13.538,37100.0
2010-01-06 11:30:00,15.51,15.56,15.51,15.53,63400.0,13.5293,13.5729,13.5293,13.5467,63400.0
2010-01-06 11:40:00,15.52,15.54,15.51,15.52,139300.0,13.538,13.5555,13.5293,13.538,139300.0
2010-01-06 11:50:00,15.52,15.53,15.5,15.51,23800.0,13.538,13.5467,13.5206,13.5293,23800.0
2010-01-06 12:00:00,15.5,15.51,15.48,15.48,39800.0,13.5206,13.5293,13.5031,13.5031,39800.0
2010-01-06 12:10:00,15.48,15.48,15.44,15.46,40300.0,13.5031,13.5031,13.4682,13.4857,40300.0
2010-01-06 12:20:00,15.45,15.46,15.44,15.44,8800.0,13.477,13.4857,13.4682,13.4682,8800.0
2010-01-06 12:30:00,15.45,15.45,15.44,15.44,20600.0,13.477,13.477,13.4682,13.4682,20600.0
2010-01-06 12:40:00,15.45,15.46,15.45,15.46,17200.0,13.477,13.4857,13.477,13.4857,17200.0
2010-01-06 12:50:00,15.46,15.48,15.46,15.47,19300.0,13.4857,13.5031,13.4857,13.4944,19300.0
2010-01-06 13:00:00,15.47,15.49,15.45,15.45,178000.0,13.4944,13.5119,13.477,13.477,178000.0
2010-01-06 13:10:00,15.46,15.48,15.46,15.47,5500.0,13.4857,13.5031,13.4857,13.4944,5500.0
2010-01-06 13:20:00,15.46,15.47,15.46,15.46,9200.0,13.4857,13.4944,13.4857,13.4857,9200.0
2010-01-06 13:30:00,15.47,15.48,15.45,15.47,27300.0,13.4944,13.5031,13.477,13.4944,27300.0
2010-01-06 13:40:00,15.47,15.48,15.46,15.47,38700.0,13.4944,13.5031,13.4857,13.4944,38700.0
2010-01-06 13:50:00,15.47,15.47,15.45,15.45,50000.0,13.4944,13.4944,13.477,13.477,50000.0
2010-01-06 14:00:00,15.46,15.48,15.45,15.47,31100.0,13.4857,13.5031,13.477,13.4944,31100.0
2010-01-06 14:10:00,15.48,15.48,15.46,15.46,38900.0,13.5031,13.5031,13.4857,13.4857,38900.0
2010-01-06 14:20:00,15.46,15.48,15.46,15.48,27000.0,13.4857,13.5031,13.4857,13.5031,27000.0
2010-01-06 14:30:00,15.48,15.52,15.48,15.49,221700.0,13.5031,13.538,13.5031,13.5119,221700.0
2010-01-06 14:40:00,15.49,15.5,15.47,15.47,141200.0,13.5119,13.5206,13.4944,13.4944,141200.0
2010-01-06 14:50:00,15.47,15.51,15.47,15.5,57300.0,13.4944,13.5293,13.4944,13.5206,57300.0
2010-01-06 15:00:00,15.5,15.51,15.47,15.48,24000.0,13.5206,13.5293,13.4944,13.5031,24000.0
2010-01-06 15:10:00,15.48,15.5,15.47,15.48,17300.0,13.5031,13.5206,13.4944,13.5031,17300.0
2010-01-06 15:20:00,15.48,15.5,15.47,15.5,29200.0,13.5031,13.5206,13.4944,13.5206,29200.0
2010-01-06 15:30:00,15.5,15.51,15.48,15.51,120100.0,13.5206,13.5293,13.5031,13.5293,120100.0
2010-01-06 15:40:00,15.5,15.51,15.47,15.47,218800.0,13.5206,13.5293,13.4944,13.4944,218800.0
2010-01-06 15:50:00,15.47,15.53,15.46,15.53,450900.0,13.4944,13.5467,13.4857,13.5467,450900.0
2010-01-07 09:30:00,15.83,16.12,15.77,16.12,2470300.0,13.8084,14.0614,13.7561,14.0614,2470300.0
2010-01-07 09:40:00,16.12,16.12,16.02,16.04,1001800.0,14.0614,14.0614,13.9742,13.9916,1001800.0
2010-01-07 09:50:00,16.05,16.05,15.91,15.91,626200.0,14.0003,14.0003,13.8782,13.8782,626200.0
2010-01-07 10:00:00,15.92,15.93,15.87,15.93,402900.0,13.8869,13.8957,13.8433,13.8957,402900.0
2010-01-07 10:10:00,15.93,16.02,15.92,16.0,539300.0,13.8957,13.9742,13.8869,13.9567,539300.0
2010-01-07 10:20:00,16.0,16.0,15.95,15.96,445000.0,13.9567,13.9567,13.9131,13.9218,445000.0
2010-01-07 10:30:00,15.97,16.03,15.96,16.02,323000.0,13.9306,13.9829,13.9218,13.9742,323000.0
2010-01-07 10:40:00,16.02,16.08,16.02,16.07,485300.0,13.9742,14.0265,13.9742,14.0178,485300.0
2010-01-07 10:50:00,16.08,16.11,16.07,16.09,518500.0,14.0265,14.0527,14.0178,14.0352,518500.0
2010-01-07 11:00:00,16.11,16.13,16.09,16.1,312100.0,14.0527,14.0701,14.0352,14.044,312100.0
2010-01-07 11:10:00,16.11,16.11,16.07,16.07,210100.0,14.0527,14.0527,14.0178,14.0178,210100.0
2010-01-07 11:20:00,16.08,16.1,16.07,16.07,158900.0,14.0265,14.044,14.0178,14.0178,158900.0
2010-01-07 11:30:00,16.08,16.14,16.08,16.08,580400.0,14.0265,14.0788,14.0265,14.0265,580400.0
2010-01-07 11:40:00,16.08,16.09,16.04,16.04,125100.0,14.0265,14.0352,13.9916,13.9916,125100.0
2010-01-07 11:50:00,16.05,16.07,16.05,16.07,133500.0,14.0003,14.0178,14.0003,14.0178,133500.0
2010-01-07 12:00:00,16.07,16.08,16.02,16.03,300300.0,14.0178,14.0265,13.9742,13.9829,300300.0
2010-01-07 12:10:00,16.03,16.05,16.02,16.04,86900.0,13.9829,14.0003,13.9742,13.9916,86900.0
2010-01-07 12:20:00,16.05,16.06,16.03,16.05,76600.0,14.0003,14.0091,13.9829,14.0003,76600.0
2010-01-07 12:30:00,16.04,16.09,16.03,16.03,59800.0,13.9916,14.0352,13.9829,13.9829,59800.0
2010-01-07 12:40:00,16.03,16.06,16.02,16.04,94800.0,13.9829,14.0091,13.9742,13.9916,94800.0
2010-01-07 12:50:00,16.05,16.07,16.05,16.05,46800.0,14.0003,14.0178,14.0003,14.0003,46800.0
2010-01-07 13:00:00,16.05,16.05,16.0,16.0,80700.0,14.0003,14.0003,13.9567,13.9567,80700.0
2010-01-07 13:10:00,16.0,16.04,16.0,16.03,51300.0,13.9567,13.9916,13.9567,13.9829,51300.0
2010-01-07 13:20:00,16.02,16.03,16.0,16.03,43700.0,13.9742,13.9829,13.9567,13.9829,43700.0
2010-01-07 13:30:00,16.03,16.06,16.02,16.05,51100.0,13.9829,14.0091,13.9742,14.0003,51100.0
2010-01-07 13:40:00,16.04,16.08,16.04,16.07,42000.0,13.9916,14.0265,13.9916,14.0178,42000.0
2010-01-07 13:50:00,16.08,16.1,16.07,16.07,161300.0,14.0265,14.044,14.0178,14.0178,161300.0
2010-01-07 14:00:00,16.08,16.11,16.07,16.1,71900.0,14.0265,14.0527,14.0178,14.044,71900.0
2010-01-07 14:10:00,16.11,16.11,16.08,16.08,78500.0,14.0527,14.0527,14.0265,14.0265,78500.0
2010-01-07 14:20:00,16.09,16.12,16.08,16.11,88000.0,14.0352,14.0614,14.0265,14.0527,88000.0
2010-01-07 14:30:00,16.11,16.2,16.1,16.19,241500.0,14.0527,14.1312,14.044,14.1225,241500.0
2010-01-07 14:40:00,16.19,16.24,16.18,16.24,729000.0,14.1225,14.1661,14.1137,14.1661,729000.0
2010-01-07 14:50:00,16.24,16.28,16.24,16.25,575100.0,14.1661,14.201,14.1661,14.1748,575100.0
2010-01-07 15:00:00,16.25,16.25,16.15,16.16,326500.0,14.1748,14.1748,14.0876,14.0963,326500.0
2010-01-07 15:10:00,16.16,16.21,16.16,16.21,74400.0,14.0963,14.1399,14.0963,14.1399,74400.0
2010-01-07 15:20:00,16.21,16.25,16.2,16.22,224900.0,14.1399,14.1748,14.1312,14.1486,224900.0
2010-01-07 15:30:00,16.22,16.23,16.2,16.22,278700.0,14.1486,14.1573,14.1312,14.1486,278700.0
2010-01-07 15:40:00,16.22,16.24,16.2,16.2,660000.0,14.1486,14.1661,14.1312,14.1312,660000.0
2010-01-07 15:50:00,16.21,16.21,16.16,16.18,640500.0,14.1399,14.1399,14.0963,14.1137,640500.0
2010-01-08 09:30:00,16.17,16.3,16.09,16.2,900800.0,14.105,14.2184,14.0352,14.1312,900800.0
2010-01-08 09:40:00,16.18,16.21,16.12,16.21,145800.0,14.1137,14.1399,14.0614,14.1399,145800.0
2010-01-08 09:50:00,16.2,16.2,16.15,16.2,93900.0,14.1312,14.1312,14.0876,14.1312,93900.0
2010-01-08 10:00:00,16.2,16.22,16.15,16.16,170400.0,14.1312,14.1486,14.0876,14.0963,170400.0
2010-01-08 10:10:00,16.16,16.18,16.12,16.15,102100.0,14.0963,14.1137,14.0614,14.0876,102100.0
2010-01-08 10:20:00,16.15,16.17,16.15,16.16,118700.0,14.0876,14.105,14.0876,14.0963,118700.0
2010-01-08 10:30:00,16.16,16.16,16.11,16.13,164600.0,14.0963,14.0963,14.0527,14.0701,164600.0
2010-01-08 10:40:00,16.12,16.12,16.07,16.08,72100.0,14.0614,14.0614,14.0178,14.0265,72100.0
2010-01-08 10:50:00,16.08,16.1,16.06,16.09,49800.0,14.0265,14.044,14.0091,14.0352,49800.0
2010-01-08 11:00:00,16.1,16.1,16.08,16.09,60200.0,14.044,14.044,14.0265,14.0352,60200.0
2010-01-08 11:10:00,16.09,16.11,16.07,16.11,90800.0,14.0352,14.0527,14.0178,14.0527,90800.0
2010-01-08 11:20:00,16.11,16.14,16.11,16.14,79700.0,14.0527,14.0788,14.0527,14.0788,79700.0
2010-01-08 11:30:00,16.14,16.15,16.12,16.13,49300.0,14.0788,14.0876,14.0614,14.0701,49300.0
2010-01-08 11:40:00,16.13,16.17,16.12,16.17,69000.0,14.0701,14.105,14.0614,14.105,69000.0
2010-01-08 11:50:00,16.16,16.18,16.16,16.17,68500.0,14.0963,14.1137,14.0963,14.105,68500.0
2010-01-08 12:00:00,16.18,16.18,16.16,16.17,42700.0,14.1137,14.1137,14.0963,14.105,42700.0
2010-01-08 12:10:00,16.16,16.17,16.15,16.16,30700.0,14.0963,14.105,14.0876,14.0963,30700.0
2010-01-08 12:20:00,16.16,16.16,16.15,16.16,55400.0,14.0963,14.0963,14.0876,14.0963,55400.0
2010-01-08 12:30:00,16.16,16.17,16.15,16.17,60700.0,14.0963,14.105,14.0876,14.105,60700.0
2010-01-08 12:40:00,16.17,16.2,16.16,16.16,33400.0,14.105,14.1312,14.0963,14.0963,33400.0
2010-01-08 12:50:00,16.16,16.16,16.14,16.15,80300.0,14.0963,14.0963,14.0788,14.0876,80300.0
2010-01-08 13:00:00,16.15,16.17,16.15,16.16,33700.0,14.0876,14.105,14.0876,14.0963,33700.0
2010-01-08 13:10:00,16.15,16.16,16.13,16.13,22400.0,14.0876,14.0963,14.0701,14.0701,22400.0
2010-01-08 13:20:00,16.12,16.13,16.11,16.12,27100.0,14.0614,14.0701,14.0527,14.0614,27100.0
2010-01-08 13:30:00,16.13,16.17,16.13,16.16,65200.0,14.0701,14.105,14.0701,14.0963,65200.0
2010-01-08 13:40:00,16.16,16.21,16.16,16.2,1010500.0,14.0963,14.1399,14.0963,14.1312,1010500.0
2010-01-08 13:50:00,16.19,16.2,16.17,16.17,190000.0,14.1225,14.1312,14.105,14.105,190000.0
2010-01-08 14:00:00,16.18,16.18,16.14,16.15,100800.0,14.1137,14.1137,14.0788,14.0876,100800.0
2010-01-08 14:10:00,16.15,16.15,16.13,16.14,39700.0,14.0876,14.0876,14.0701,14.0788,39700.0
2010-01-08 14:20:00,16.14,16.14,16.11,16.13,21900.0,14.0788,14.0788,14.0527,14.0701,21900.0
2010-01-08 14:30:00,16.12,16.14,16.12,16.14,44500.0,14.0614,14.0788,14.0614,14.0788,44500.0
2010-01-08 14:40:00,16.14,16.14,16.13,16.14,17500.0,14.0788,14.0788,14.0701,14.0788,17500.0
2010-01-08 14:50:00,16.13,16.14,16.12,16.13,50700.0,14.0701,14.0788,14.0614,14.0701,50700.0
2010-01-08 15:00:00,16.14,16.16,16.12,16.16,125800.0,14.0788,14.0963,14.0614,14.0963,125800.0
2010-01-08 15:10:00,16.15,16.17,16.15,16.16,185800.0,14.0876,14.105,14.0876,14.0963,185800.0
2010-01-08 15:20:00,16.17,16.2,16.16,16.2,187200.0,14.105,14.1312,14.0963,14.1312,187200.0
2010-01-08 15:30:00,16.19,16.23,16.19,16.23,146900.0,14.1225,14.1573,14.1225,14.1573,146900.0
2010-01-08 15:40:00,16.22,16.25,16.21,16.25,97200.0,14.1486,14.1748,14.1399,14.1748,97200.0
2010-01-08 15:50:00,16.25,16.25,16.22,16.25,225700.0,14.1748,14.1748,14.1486,14.1748,225700.0
2010-01-11 09:30:00,16.32,16.36,16.25,16.27,95300.0,14.2359,14.2707,14.1748,14.1922,95300.0
2010-01-11 09:40:00,16.26,16.26,16.21,16.24,117800.0,14.1835,14.1835,14.1399,14.1661,117800.0
2010-01-11 09:50:00,16.23,16.23,16.13,16.13,334700.0,14.1573,14.1573,14.0701,14.0701,334700.0
2010-01-11 10:00:00,16.14,16.16,16.05,16.05,204800.0,14.0788,14.0963,14.0003,14.0003,204800.0
2010-01-11 10:10:00,16.06,16.13,16.06,16.13,149400.0,14.0091,14.0701,14.0091,14.0701,149400.0
2010-01-11 10:20:00,16.13,16.16,16.12,16.16,153200.0,14.0701,14.0963,14.0614,14.0963,153200.0
2010-01-11 10:30:00,16.16,16.16,16.11,16.11,16000.0,14.0963,14.0963,14.0527,14.0527,16000.0
2010-01-11 10:40:00,16.11,16.15,16.1,16.15,83800.0,14.0527,14.0876,14.044,14.0876,83800.0
2010-01-11 10:50:00,16.16,16.17,16.15,16.15,32400.0,14.0963,14.105,14.0876,14.0876,32400.0
2010-01-11 11:00:00,16.15,16.16,16.08,16.1,71500.0,14.0876,14.0963,14.0265,14.044,71500.0
2010-01-11 11:10:00,16.1,16.1,16.07,16.09,24500.0,14.044,14.044,14.0178,14.0352,24500.0
2010-01-11 11:20:00,16.09,16.09,16.05,16.05,54400.0,14.0352,14.0352,14.0003,14.0003,54400.0
2010-01-11 11:30:00,16.04,16.11,16.04,16.11,29200.0,13.9916,14.0527,13.9916,14.0527,29200.0
2010-01-11 11:40:00,16.1,16.1,16.09,16.1,32200.0,14.044,14.044,14.0352,14.044,32200.0
2010-01-11 11:50:00,16.1,16.14,16.1,16.14,41900.0,14.044,14.0788,14.044,14.0788,41900.0
2010-01-11 12:00:00,16.14,16.15,16.12,16.13,7100.0,14.0788,14.0876,14.0614,14.0701,7100.0
2010-01-11 12:10:00,16.13,16.14,16.12,16.13,22500.0,14.0701,14.0788,14.0614,14.0701,22500.0
2010-01-11 12:20:00,16.12,16.14,16.12,16.13,21600.0,14.0614,14.0788,14.0614,14.0701,21600.0
2010-01-11 12:30:00,16.14,16.14,16.11,16.12,48100.0,14.0788,14.0788,14.0527,14.0614,48100.0
2010-01-11 12:40:00,16.12,16.12,16.09,16.1,22200.0,14.0614,14.0614,14.0352,14.044,22200.0
2010-01-11 12:50:00,16.1,16.13,16.09,16.13,15500.0,14.044,14.0701,14.0352,14.0701,15500.0
2010-01-11 13:00:00,16.13,16.13,16.12,16.13,6700.0,14.0701,14.0701,14.0614,14.0701,6700.0
2010-01-11 13:10:00,16.13,16.13,16.11,16.13,17000.0,14.0701,14.0701,14.0527,14.0701,17000.0
2010-01-11 13:20:00,16.13,16.13,16.11,16.11,27200.0,14.0701,14.0701,14.0527,14.0527,27200.0
2010-01-11 13:30:00,16.11,16.12,16.1,16.12,5900.0,14.0527,14.0614,14.044,14.0614,5900.0
2010-01-11 13:40:00,16.11,16.12,16.1,16.11,17200.0,14.0527,14.0614,14.044,14.0527,17200.0
2010-01-11 13:50:00,16.11,16.12,16.1,16.12,44900.0,14.0527,14.0614,14.044,14.0614,44900.0
2010-01-11 14:00:00,16.12,16.12,16.09,16.11,13200.0,14.0614,14.0614,14.0352,14.0527,13200.0
2010-01-11 14:10:00,16.11,16.12,16.09,16.1,46800.0,14.0527,14.0614,14.0352,14.044,46800.0
2010-01-11 14:20:00,16.11,16.12,16.1,16.1,39300.0,14.0527,14.0614,14.044,14.044,39300.0
2010-01-11 14:30:00,16.09,16.11,16.09,16.11,51200.0,14.0352,14.0527,14.0352,14.0527,51200.0
2010-01-11 14:40:00,16.11,16.11,16.09,16.1,31500.0,14.0527,14.0527,14.0352,14.044,31500.0
2010-01-11 14:50:00,16.1,16.13,16.1,16.13,18400.0,14.044,14.0701,14.044,14.0701,18400.0
2010-01-11 15:00:00,16.12,16.16,16.11,16.15,36100.0,14.0614,14.0963,14.0527,14.0876,36100.0
2010-01-11 15:10:00,16.15,16.16,16.14,16.16,18200.0,14.0876,14.0963,14.0788,14.0963,18200.0
2010-01-11 15:20:00,16.16,16.17,16.15,16.17,15300.0,14.0963,14.105,14.0876,14.105,15300.0
2010-01-11 15:30:00,16.16,16.2,16.16,16.2,103000.0,14.0963,14.1312,14.0963,14.1312,103000.0
2010-01-11 15:40:00,16.19,16.19,16.15,16.18,88200.0,14.1225,14.1225,14.0876,14.1137,88200.0
2010-01-11 15:50:00,16.18,16.19,16.16,16.16,251000.0,14.1137,14.1225,14.0963,14.0963,251000.0
2010-01-12 09:30:00,16.01,16.09,15.88,15.9,374200.0,13.9654,14.0352,13.852,13.8695,374200.0
2010-01-12 09:40:00,15.9,15.92,15.82,15.85,348700.0,13.8695,13.8869,13.7997,13.8259,348700.0
2010-01-12 09:50:00,15.85,15.91,15.85,15.91,74700.0,13.8259,13.8782,13.8259,13.8782,74700.0
2010-01-12 10:00:00,15.91,15.95,15.9,15.94,98300.0,13.8782,13.9131,13.8695,13.9044,98300.0
2010-01-12 10:10:00,15.94,15.99,15.94,15.99,104800.0,13.9044,13.948,13.9044,13.948,104800.0
2010-01-12 10:20:00,16.0,16.03,15.98,16.02,158300.0,13.9567,13.9829,13.9393,13.9742,158300.0
2010-01-12 10:30:00,16.02,16.05,16.02,16.02,105200.0,13.9742,14.0003,13.9742,13.9742,105200.0
2010-01-12 10:40:00,16.02,16.04,16.01,16.02,48600.0,13.9742,13.9916,13.9654,13.9742,48600.0
2010-01-12 10:50:00,16.03,16.03,15.97,15.97,133100.0,13.9829,13.9829,13.9306,13.9306,133100.0
2010-01-12 11:00:00,15.97,16.0,15.95,15.99,128400.0,13.9306,13.9567,13.9131,13.948,128400.0
2010-01-12 11:10:00,16.0,16.02,15.99,16.0,136500.0,13.9567,13.9742,13.948,13.9567,136500.0
2010-01-12 11:20:00,16.0,16.02,16.0,16.01,44500.0,13.9567,13.9742,13.9567,13.9654,44500.0
2010-01-12 11:30:00,16.01,16.02,15.98,15.99,34300.0,13.9654,13.9742,13.9393,13.948,34300.0
2010-01-12 11:40:00,15.98,15.99,15.94,15.96,87800.0,13.9393,13.948,13.9044,13.9218,87800.0
2010-01-12 11:50:00,15.96,15.97,15.93,15.93,205600.0,13.9218,13.9306,13.8957,13.8957,205600.0
2010-01-12 12:00:00,15.93,15.94,15.89,15.9,295800.0,13.8957,13.9044,13.8608,13.8695,295800.0
2010-01-12 12:10:00,15.89,15.89,15.87,15.87,20800.0,13.8608,13.8608,13.8433,13.8433,20800.0
2010-01-12 12:20:00,15.88,15.88,15.8,15.81,101200.0,13.852,13.852,13.7823,13.791,101200.0
2010-01-12 12:30:00,15.81,15.81,15.78,15.8,44600.0,13.791,13.791,13.7648,13.7823,44600.0
2010-01-12 12:40:00,15.81,15.85,15.8,15.83,253400.0,13.791,13.8259,13.7823,13.8084,253400.0
2010-01-12 12:50:00,15.83,15.83,15.8,15.81,35900.0,13.8084,13.8084,13.7823,13.791,35900.0
2010-01-12 13:00:00,15.81,15.83,15.81,15.82,54400.0,13.791,13.8084,13.791,13.7997,54400.0
2010-01-12 13:10:00,15.82,15.83,15.8,15.8,108200.0,13.7997,13.8084,13.7823,13.7823,108200.0
2010-01-12 13:20:00,15.8,15.8,15.77,15.78,90100.0,13.7823,13.7823,13.7561,13.7648,90100.0
2010-01-12 13:30:00,15.79,15.82,15.79,15.82,91600.0,13.7735,13.7997,13.7735,13.7997,91600.0
2010-01-12 13:40:00,15.82,15.83,15.8,15.83,93000.0,13.7997,13.8084,13.7823,13.8084,93000.0
2010-01-12 13:50:00,15.82,15.88,15.82,15.88,255800.0,13.7997,13.852,13.7997,13.852,255800.0
2010-01-12 14:00:00,15.88,15.89,15.86,15.88,54400.0,13.852,13.8608,13.8346,13.852,54400.0
2010-01-12 14:10:00,15.88,15.88,15.84,15.86,135700.0,13.852,13.852,13.8172,13.8346,135700.0
2010-01-12 14:20:00,15.86,15.87,15.84,15.87,33000.0,13.8346,13.8433,13.8172,13.8433,33000.0
2010-01-12 14:30:00,15.88,15.88,15.86,15.87,9400.0,13.852,13.852,13.8346,13.8433,9400.0
2010-01-12 14:40:00,15.86,15.89,15.84,15.89,63000.0,13.8346,13.8608,13.8172,13.8608,63000.0
2010-01-12 14:50:00,15.89,15.91,15.89,15.91,179300.0,13.8608,13.8782,13.8608,13.8782,179300.0
2010-01-12 15:00:00,15.91,15.91,15.87,15.88,44300.0,13.8782,13.8782,13.8433,13.852,44300.0
2010-01-12 15:10:00,15.88,15.89,15.85,15.87,39600.0,13.852,13.8608,13.8259,13.8433,39600.0
2010-01-12 15:20:00,15.87,15.89,15.86,15.89,57500.0,13.8433,13.8608,13.8346,13.8608,57500.0
2010-01-12 15:30:00,15.89,15.9,15.85,15.85,154800.0,13.8608,13.8695,13.8259,13.8259,154800.0
2010-01-12 15:40:00,15.85,15.88,15.85,15.87,179400.0,13.8259,13.852,13.8259,13.8433,179400.0
2010-01-12 15:50:00,15.87,15.91,15.87,15.91,342200.0,13.8433,13.8782,13.8433,13.8782,342200.0
2010-01-13 09:30:00,15.88,15.95,15.84,15.87,78800.0,13.852,13.9131,13.8172,13.8433,78800.0
2010-01-13 09:40:00,15.86,15.89,15.86,15.86,23100.0,13.8346,13.8608,13.8346,13.8346,23100.0
2010-01-13 09:50:00,15.86,15.92,15.85,15.9,137900.0,13.8346,13.8869,13.8259,13.8695,137900.0
2010-01-13 10:00:00,15.9,15.9,15.86,15.86,174200.0,13.8695,13.8695,13.8346,13.8346,174200.0
2010-01-13 10:10:00,15.85,15.85,15.81,15.83,153200.0,13.8259,13.8259,13.791,13.8084,153200.0
2010-01-13 10:20:00,15.83,15.84,15.75,15.79,560000.0,13.8084,13.8172,13.7386,13.7735,560000.0
2010-01-13 10:30:00,15.79,15.82,15.77,15.82,52200.0,13.7735,13.7997,13.7561,13.7997,52200.0
2010-01-13 10:40:00,15.82,15.82,15.79,15.81,22900.0,13.7997,13.7997,13.7735,13.791,22900.0
2010-01-13 10:50:00,15.81,15.84,15.81,15.84,24900.0,13.791,13.8172,13.791,13.8172,24900.0
2010-01-13 11:00:00,15.84,15.85,15.81,15.83,23500.0,13.8172,13.8259,13.791,13.8084,23500.0
2010-01-13 11:10:00,15.83,15.84,15.82,15.82,28900.0,13.8084,13.8172,13.7997,13.7997,28900.0
2010-01-13 11:20:00,15.83,15.95,15.83,15.93,390100.0,13.8084,13.9131,13.8084,13.8957,390100.0
2010-01-13 11:30:00,15.93,15.96,15.92,15.95,237300.0,13.8957,13.9218,13.8869,13.9131,237300.0
2010-01-13 11:40:00,15.95,15.98,15.94,15.98,170500.0,13.9131,13.9393,13.9044,13.9393,170500.0
2010-01-13 11:50:00,15.98,16.01,15.98,16.0,188800.0,13.9393,13.9654,13.9393,13.9567,188800.0
2010-01-13 12:00:00,16.0,16.01,15.99,16.0,39300.0,13.9567,13.9654,13.948,13.9567,39300.0
2010-01-13 12:10:00,16.0,16.0,15.97,15.99,117100.0,13.9567,13.9567,13.9306,13.948,117100.0
2010-01-13 12:20:00,15.99,16.03,15.98,16.03,54800.0,13.948,13.9829,13.9393,13.9829,54800.0
2010-01-13 12:30:00,16.04,16.09,16.03,16.08,83200.0,13.9916,14.0352,13.9829,14.0265,83200.0
2010-01-13 12:40:00,16.08,16.1,16.06,16.06,57800.0,14.0265,14.044,14.0091,14.0091,57800.0
2010-01-13 12:50:00,16.06,16.08,16.0,16.0,87400.0,14.0091,14.0265,13.9567,13.9567,87400.0
2010-01-13 13:00:00,16.0,16.01,15.99,16.01,39600.0,13.9567,13.9654,13.948,13.9654,39600.0
2010-01-13 13:10:00,16.01,16.03,16.0,16.01,38800.0,13.9654,13.9829,13.9567,13.9654,38800.0
2010-01-13 13:20:00,16.02,16.02,15.99,16.0,77200.0,13.9742,13.9742,13.948,13.9567,77200.0
2010-01-13 13:30:00,16.0,16.03,16.0,16.03,67600.0,13.9567,13.9829,13.9567,13.9829,67600.0
2010-01-13 13:40:00,16.03,16.03,16.0,16.0,79200.0,13.9829,13.9829,13.9567,13.9567,79200.0
2010-01-13 13:50:00,15.99,16.01,15.97,15.99,73600.0,13.948,13.9654,13.9306,13.948,73600.0
2010-01-13 14:00:00,16.0,16.03,15.97,15.99,121000.0,13.9567,13.9829,13.9306,13.948,121000.0
2010-01-13 14:10:00,16.0,16.0,15.97,15.98,88200.0,13.9567,13.9567,13.9306,13.9393,88200.0
2010-01-13 14:20:00,15.98,16.01,15.98,16.01,55600.0,13.9393,13.9654,13.9393,13.9654,55600.0
2010-01-13 14:30:00,16.01,16.03,16.0,16.01,69800.0,13.9654,13.9829,13.9567,13.9654,69800.0
2010-01-13 14:40:00,16.01,16.04,16.0,16.04,96900.0,13.9654,13.9916,13.9567,13.9916,96900.0
2010-01-13 14:50:00,16.04,16.05,16.02,16.04,107400.0,13.9916,14.0003,13.9742,13.9916,107400.0
2010-01-13 15:00:00,16.05,16.05,16.03,16.05,76600.0,14.0003,14.0003,13.9829,14.0003,76600.0
2010-01-13 15:10:00,16.04,16.05,16.01,16.02,132900.0,13.9916,14.0003,13.9654,13.9742,132900.0
2010-01-13 15:20:00,16.01,16.05,16.01,16.04,108200.0,13.9654,14.0003,13.9654,13.9916,108200.0
2010-01-13 15:30:00,16.05,16.09,16.05,16.08,182600.0,14.0003,14.0352,14.0003,14.0265,182600.0
2010-01-13 15:40:00,16.08,16.09,16.04,16.06,259500.0,14.0265,14.0352,13.9916,14.0091,259500.0
2010-01-13 15:50:00,16.06,16.06,16.03,16.03,318000.0,14.0091,14.0091,13.9829,13.9829,318000.0
2010-01-14 09:30:00,15.96,16.05,15.95,16.01,86700.0,13.9218,14.0003,13.9131,13.9654,86700.0
2010-01-14 09:40:00,16.0,16.04,15.99,16.01,64400.0,13.9567,13.9916,13.948,13.9654,64400.0
2010-01-14 09:50:00,16.02,16.02,15.99,15.99,24800.0,13.9742,13.9742,13.948,13.948,24800.0
2010-01-14 10:00:00,15.99,16.06,15.99,16.05,54100.0,13.948,14.0091,13.948,14.0003,54100.0
2010-01-14 10:10:00,16.06,16.08,16.05,16.05,93700.0,14.0091,14.0265,14.0003,14.0003,93700.0
2010-01-14 10:20:00,16.06,16.06,16.03,16.03,58400.0,14.0091,14.0091,13.9829,13.9829,58400.0
2010-01-14 10:30:00,16.03,16.03,16.0,16.01,47100.0,13.9829,13.9829,13.9567,13.9654,47100.0
2010-01-14 10:40:00,16.0,16.01,15.96,15.98,61800.0,13.9567,13.9654,13.9218,13.9393,61800.0
2010-01-14 10:50:00,15.99,15.99,15.94,15.95,106000.0,13.948,13.948,13.9044,13.9131,106000.0
2010-01-14 11:00:00,15.94,15.97,15.93,15.97,39400.0,13.9044,13.9306,13.8957,13.9306,39400.0
2010-01-14 11:10:00,15.97,15.98,15.94,15.95,64500.0,13.9306,13.9393,13.9044,13.9131,64500.0
2010-01-14 11:20:00,15.96,15.99,15.94,15.99,25300.0,13.9218,13.948,13.9044,13.948,25300.0
2010-01-14 11:30:00,15.99,16.03,15.99,16.02,27900.0,13.948,13.9829,13.948,13.9742,27900.0
2010-01-14 11:40:00,16.02,16.03,15.99,16.0,19300.0,13.9742,13.9829,13.948,13.9567,19300.0
2010-01-14 11:50:00,16.0,16.02,15.99,15.99,52700.0,13.9567,13.9742,13.948,13.948,52700.0
2010-01-14 12:00:00,16.0,16.02,16.0,16.01,39300.0,13.9567,13.9742,13.9567,13.9654,39300.0
2010-01-14 12:10:00,16.01,16.01,15.99,15.99,63400.0,13.9654,13.9654,13.948,13.948,63400.0
2010-01-14 12:20:00,15.99,16.03,15.98,16.02,126000.0,13.948,13.9829,13.9393,13.9742,126000.0
2010-01-14 12:30:00,16.02,16.04,16.01,16.02,28800.0,13.9742,13.9916,13.9654,13.9742,28800.0
2010-01-14 12:40:00,16.02,16.03,15.94,15.96,397700.0,13.9742,13.9829,13.9044,13.9218,397700.0
2010-01-14 12:50:00,15.96,15.97,15.94,15.95,234000.0,13.9218,13.9306,13.9044,13.9131,234000.0
2010-01-14 13:00:00,15.95,15.97,15.94,15.95,134900.0,13.9131,13.9306,13.9044,13.9131,134900.0
2010-01-14 13:10:00,15.96,15.96,15.93,15.93,93900.0,13.9218,13.9218,13.8957,13.8957,93900.0
2010-01-14 13:20:00,15.93,15.95,15.93,15.94,105700.0,13.8957,13.9131,13.8957,13.9044,105700.0
2010-01-14 13:30:00,15.94,15.98,15.94,15.97,105400.0,13.9044,13.9393,13.9044,13.9306,105400.0
2010-01-14 13:40:00,15.96,15.97,15.95,15.95,246800.0,13.9218,13.9306,13.9131,13.9131,246800.0
2010-01-14 13:50:00,15.94,15.95,15.91,15.94,267900.0,13.9044,13.9131,13.8782,13.9044,267900.0
2010-01-14 14:00:00,15.94,15.95,15.93,15.94,26000.0,13.9044,13.9131,13.8957,13.9044,26000.0
2010-01-14 14:10:00,15.95,15.96,15.94,15.96,52400.0,13.9131,13.9218,13.9044,13.9218,52400.0
2010-01-14 14:20:00,15.96,15.99,15.95,15.97,55700.0,13.9218,13.948,13.9131,13.9306,55700.0
2010-01-14 14:30:00,15.97,15.98,15.92,15.95,1133000.0,13.9306,13.9393,13.8869,13.9131,1133000.0
2010-01-14 14:40:00,15.94,15.97,15.94,15.96,50900.0,13.9044,13.9306,13.9044,13.9218,50900.0
2010-01-14 14:50:00,15.96,15.98,15.96,15.97,50800.0,13.9218,13.9393,13.9218,13.9306,50800.0
2010-01-14 15:00:00,15.98,16.0,15.97,15.98,44000.0,13.9393,13.9567,13.9306,13.9393,44000.0
2010-01-14 15:10:00,15.98,15.99,15.96,15.96,62300.0,13.9393,13.948,13.9218,13.9218,62300.0
2010-01-14 15:20:00,15.96,15.98,15.96,15.97,44400.0,13.9218,13.9393,13.9218,13.9306,44400.0
2010-01-14 15:30:00,15.97,15.98,15.95,15.97,88600.0,13.9306,13.9393,13.9131,13.9306,88600.0
2010-01-14 15:40:00,15.97,15.97,15.93,15.93,245500.0,13.9306,13.9306,13.8957,13.8957,245500.0
2010-01-14 15:50:00,15.93,15.96,15.92,15.95,217900.0,13.8957,13.9218,13.8869,13.9131,217900.0
2010-01-15 09:30:00,15.9,15.98,15.9,15.94,38000.0,13.8695,13.9393,13.8695,13.9044,38000.0
2010-01-15 09:40:00,15.93,15.98,15.82,15.82,197400.0,13.8957,13.9393,13.7997,13.7997,197400.0
2010-01-15 09:50:00,15.83,15.84,15.74,15.75,152400.0,13.8084,13.8172,13.7299,13.7386,152400.0
2010-01-15 10:00:00,15.76,15.76,15.69,15.71,221800.0,13.7474,13.7474,13.6863,13.7038,221800.0
2010-01-15 10:10:00,15.71,15.73,15.7,15.71,203200.0,13.7038,13.7212,13.695,13.7038,203200.0
2010-01-15 10:20:00,15.71,15.73,15.69,15.71,89200.0,13.7038,13.7212,13.6863,13.7038,89200.0
2010-01-15 10:30:00,15.71,15.72,15.69,15.7,51300.0,13.7038,13.7125,13.6863,13.695,51300.0
2010-01-15 10:40:00,15.69,15.74,15.66,15.74,74100.0,13.6863,13.7299,13.6601,13.7299,74100.0
2010-01-15 10:50:00,15.74,15.77,15.74,15.76,187700.0,13.7299,13.7561,13.7299,13.7474,187700.0
2010-01-15 11:00:00,15.75,15.77,15.72,15.73,29700.0,13.7386,13.7561,13.7125,13.7212,29700.0
2010-01-15 11:10:00,15.73,15.74,15.72,15.73,39700.0,13.7212,13.7299,13.7125,13.7212,39700.0
2010-01-15 11:20:00,15.73,15.73,15.68,15.69,378400.0,13.7212,13.7212,13.6776,13.6863,378400.0
2010-01-15 11:30:00,15.69,15.72,15.69,15.71,26000.0,13.6863,13.7125,13.6863,13.7038,26000.0
2010-01-15 11:40:00,15.72,15.74,15.71,15.74,50800.0,13.7125,13.7299,13.7038,13.7299,50800.0
2010-01-15 11:50:00,15.74,15.74,15.69,15.71,21400.0,13.7299,13.7299,13.6863,13.7038,21400.0
2010-01-15 12:00:00,15.71,15.72,15.71,15.72,31900.0,13.7038,13.7125,13.7038,13.7125,31900.0
2010-01-15 12:10:00,15.72,15.73,15.71,15.72,10400.0,13.7125,13.7212,13.7038,13.7125,10400.0
2010-01-15 12:20:00,15.71,15.72,15.7,15.7,64300.0,13.7038,13.7125,13.695,13.695,64300.0
2010-01-15 12:30:00,15.69,15.7,15.68,15.7,82400.0,13.6863,13.695,13.6776,13.695,82400.0
2010-01-15 12:40:00,15.69,15.7,15.65,15.7,47600.0,13.6863,13.695,13.6514,13.695,47600.0
2010-01-15 12:50:00,15.7,15.7,15.68,15.7,26800.0,13.695,13.695,13.6776,13.695,26800.0
2010-01-15 13:00:00,15.7,15.71,15.69,15.69,13600.0,13.695,13.7038,13.6863,13.6863,13600.0
2010-01-15 13:10:00,15.69,15.69,15.68,15.69,13400.0,13.6863,13.6863,13.6776,13.6863,13400.0
2010-01-15 13:20:00,15.69,15.72,15.68,15.72,61700.0,13.6863,13.7125,13.6776,13.7125,61700.0
2010-01-15 13:30:00,15.72,15.72,15.69,15.69,28100.0,13.7125,13.7125,13.6863,13.6863,28100.0
2010-01-15 13:40:00,15.69,15.69,15.64,15.68,595900.0,13.6863,13.6863,13.6427,13.6776,595900.0
2010-01-15 13:50:00,15.68,15.69,15.67,15.67,64500.0,13.6776,13.6863,13.6689,13.6689,64500.0
2010-01-15 14:00:00,15.67,15.68,15.67,15.68,19000.0,13.6689,13.6776,13.6689,13.6776,19000.0
2010-01-15 14:10:00,15.67,15.68,15.67,15.67,16300.0,13.6689,13.6776,13.6689,13.6689,16300.0
2010-01-15 14:20:00,15.67,15.67,15.66,15.66,20200.0,13.6689,13.6689,13.6601,13.6601,20200.0
2010-01-15 14:30:00,15.66,15.69,15.66,15.68,32900.0,13.6601,13.6863,13.6601,13.6776,32900.0
2010-01-15 14:40:00,15.68,15.68,15.66,15.67,115600.0,13.6776,13.6776,13.6601,13.6689,115600.0
2010-01-15 14:50:00,15.67,15.68,15.66,15.68,16000.0,13.6689,13.6776,13.6601,13.6776,16000.0
2010-01-15 15:00:00,15.68,15.71,15.67,15.7,103200.0,13.6776,13.7038,13.6689,13.695,103200.0
2010-01-15 15:10:00,15.71,15.72,15.7,15.71,102400.0,13.7038,13.7125,13.695,13.7038,102400.0
2010-01-15 15:20:00,15.7,15.72,15.69,15.72,192100.0,13.695,13.7125,13.6863,13.7125,192100.0
2010-01-15 15:30:00,15.72,15.73,15.69,15.69,498000.0,13.7125,13.7212,13.6863,13.6863,498000.0
2010-01-15 15:40:00,15.69,15.69,15.66,15.66,664500.0,13.6863,13.6863,13.6601,13.6601,664500.0
2010-01-15 15:50:00,15.66,15.67,15.64,15.64,1164900.0,13.6601,13.6689,13.6427,13.6427,1164900.0
2010-01-19 09:30:00,15.58,15.65,15.55,15.58,398500.0,13.5904,13.6514,13.5642,13.5904,398500.0
2010-01-19 09:40:00,15.59,15.77,15.59,15.77,306500.0,13.5991,13.7561,13.5991,13.7561,306500.0
2010-01-19 09:50:00,15.77,15.77,15.68,15.68,326600.0,13.7561,13.7561,13.6776,13.6776,326600.0
2010-01-19 10:00:00,15.68,15.77,15.68,15.76,56600.0,13.6776,13.7561,13.6776,13.7474,56600.0
2010-01-19 10:10:00,15.75,15.81,15.75,15.81,89900.0,13.7386,13.791,13.7386,13.791,89900.0
2010-01-19 10:20:00,15.8,15.86,15.79,15.83,163500.0,13.7823,13.8346,13.7735,13.8084,163500.0
2010-01-19 10:30:00,15.84,15.85,15.81,15.82,54100.0,13.8172,13.8259,13.791,13.7997,54100.0
2010-01-19 10:40:00,15.82,15.86,15.81,15.84,54300.0,13.7997,13.8346,13.791,13.8172,54300.0
2010-01-19 10:50:00,15.85,15.85,15.8,15.8,140100.0,13.8259,13.8259,13.7823,13.7823,140100.0
2010-01-19 11:00:00,15.8,15.81,15.76,15.79,38500.0,13.7823,13.791,13.7474,13.7735,38500.0
2010-01-19 11:10:00,15.79,15.8,15.77,15.79,47100.0,13.7735,13.7823,13.7561,13.7735,47100.0
2010-01-19 11:20:00,15.8,15.8,15.76,15.78,38100.0,13.7823,13.7823,13.7474,13.7648,38100.0
2010-01-19 11:30:00,15.78,15.79,15.76,15.76,40200.0,13.7648,13.7735,13.7474,13.7474,40200.0
2010-01-19 11:40:00,15.76,15.77,15.72,15.74,41700.0,13.7474,13.7561,13.7125,13.7299,41700.0
2010-01-19 11:50:00,15.75,15.76,15.73,15.73,26200.0,13.7386,13.7474,13.7212,13.7212,26200.0
2010-01-19 12:00:00,15.74,15.77,15.72,15.76,85600.0,13.7299,13.7561,13.7125,13.7474,85600.0
2010-01-19 12:10:00,15.76,15.78,15.76,15.78,29400.0,13.7474,13.7648,13.7474,13.7648,29400.0
2010-01-19 12:20:00,15.77,15.82,15.77,15.81,25200.0,13.7561,13.7997,13.7561,13.791,25200.0
2010-01-19 12:30:00,15.81,15.83,15.81,15.82,18200.0,13.791,13.8084,13.791,13.7997,18200.0
2010-01-19 12:40:00,15.82,15.83,15.81,15.81,27000.0,13.7997,13.8084,13.791,13.791,27000.0
2010-01-19 12:50:00,15.82,15.85,15.81,15.84,35200.0,13.7997,13.8259,13.791,13.8172,35200.0
2010-01-19 13:00:00,15.83,15.84,15.8,15.81,60500.0,13.8084,13.8172,13.7823,13.791,60500.0
2010-01-19 13:10:00,15.8,15.81,15.79,15.8,86200.0,13.7823,13.791,13.7735,13.7823,86200.0
2010-01-19 13:20:00,15.8,15.81,15.79,15.8,55800.0,13.7823,13.791,13.7735,13.7823,55800.0
2010-01-19 13:30:00,15.8,15.8,15.79,15.79,26300.0,13.7823,13.7823,13.7735,13.7735,26300.0
2010-01-19 13:40:00,15.79,15.8,15.79,15.79,24900.0,13.7735,13.7823,13.7735,13.7735,24900.0
2010-01-19 13:50:00,15.79,15.8,15.78,15.8,22400.0,13.7735,13.7823,13.7648,13.7823,22400.0
2010-01-19 14:00:00,15.8,15.83,15.78,15.82,224900.0,13.7823,13.8084,13.7648,13.7997,224900.0
2010-01-19 14:10:00,15.82,15.82,15.81,15.81,25200.0,13.7997,13.7997,13.791,13.791,25200.0
2010-01-19 14:20:00,15.81,15.83,15.81,15.82,39200.0,13.791,13.8084,13.791,13.7997,39200.0
2010-01-19 14:30:00,15.82,15.83,15.81,15.81,47500.0,13.7997,13.8084,13.791,13.791,47500.0
2010-01-19 14:40:00,15.81,15.82,15.81,15.81,29200.0,13.791,13.7997,13.791,13.791,29200.0
2010-01-19 14:50:00,15.81,15.82,15.8,15.8,43900.0,13.791,13.7997,13.7823,13.7823,43900.0
2010-01-19 15:00:00,15.8,15.81,15.76,15.76,249500.0,13.7823,13.791,13.7474,13.7474,249500.0
2010-01-19 15:10:00,15.77,15.79,15.77,15.77,61800.0,13.7561,13.7735,13.7561,13.7561,61800.0
2010-01-19 15:20:00,15.78,15.81,15.77,15.81,114600.0,13.7648,13.791,13.7561,13.791,114600.0
2010-01-19 15:30:00,15.81,15.83,15.8,15.82,124900.0,13.791,13.8084,13.7823,13.7997,124900.0
2010-01-19 15:40:00,15.83,15.86,15.83,15.86,324400.0,13.8084,13.8346,13.8084,13.8346,324400.0
2010-01-19 15:50:00,15.86,15.87,15.85,15.86,703400.0,13.8346,13.8433,13.8259,13.8346,703400.0
2010-01-20 09:30:00,15.74,15.75,15.6,15.64,185700.0,13.7299,13.7386,13.6078,13.6427,185700.0
2010-01-20 09:40:00,15.64,15.67,15.59,15.6,373500.0,13.6427,13.6689,13.5991,13.6078,373500.0
2010-01-20 09:50:00,15.6,15.66,15.59,15.62,370800.0,13.6078,13.6601,13.5991,13.6252,370800.0
2010-01-20 10:00:00,15.62,15.66,15.55,15.58,1134100.0,13.6252,13.6601,13.5642,13.5904,1134100.0
2010-01-20 10:10:00,15.58,15.62,15.58,15.62,141700.0,13.5904,13.6252,13.5904,13.6252,141700.0
2010-01-20 10:20:00,15.62,15.62,15.57,15.57,167200.0,13.6252,13.6252,13.5816,13.5816,167200.0
2010-01-20 10:30:00,15.57,15.6,15.55,15.56,273000.0,13.5816,13.6078,13.5642,13.5729,273000.0
2010-01-20 10:40:00,15.57,15.58,15.55,15.56,314200.0,13.5816,13.5904,13.5642,13.5729,314200.0
2010-01-20 10:50:00,15.56,15.57,15.54,15.56,282000.0,13.5729,13.5816,13.5555,13.5729,282000.0
2010-01-20 11:00:00,15.56,15.56,15.48,15.48,406000.0,13.5729,13.5729,13.5031,13.5031,406000.0
2010-01-20 11:10:00,15.48,15.51,15.48,15.51,133700.0,13.5031,13.5293,13.5031,13.5293,133700.0
2010-01-20 11:20:00,15.51,15.51,15.46,15.49,217300.0,13.5293,13.5293,13.4857,13.5119,217300.0
2010-01-20 11:30:00,15.49,15.51,15.46,15.46,413900.0,13.5119,13.5293,13.4857,13.4857,413900.0
2010-01-20 11:40:00,15.47,15.47,15.42,15.42,461300.0,13.4944,13.4944,13.4508,13.4508,461300.0
2010-01-20 11:50:00,15.43,15.45,15.41,15.44,259900.0,13.4595,13.477,13.4421,13.4682,259900.0
2010-01-20 12:00:00,15.44,15.47,15.42,15.47,201900.0,13.4682,13.4944,13.4508,13.4944,201900.0
2010-01-20 12:10:00,15.47,15.5,15.47,15.47,55900.0,13.4944,13.5206,13.4944,13.4944,55900.0
2010-01-20 12:20:00,15.47,15.5,15.45,15.49,57100.0,13.4944,13.5206,13.477,13.5119,57100.0
2010-01-20 12:30:00,15.49,15.5,15.47,15.48,38600.0,13.5119,13.5206,13.4944,13.5031,38600.0
2010-01-20 12:40:00,15.49,15.49,15.46,15.48,33400.0,13.5119,13.5119,13.4857,13.5031,33400.0
2010-01-20 12:50:00,15.48,15.5,15.46,15.48,88400.0,13.5031,13.5206,13.4857,13.5031,88400.0
2010-01-20 13:00:00,15.48,15.49,15.47,15.48,26600.0,13.5031,13.5119,13.4944,13.5031,26600.0
2010-01-20 13:10:00,15.48,15.49,15.46,15.46,57500.0,13.5031,13.5119,13.4857,13.4857,57500.0
2010-01-20 13:20:00,15.47,15.49,15.47,15.48,36500.0,13.4944,13.5119,13.4944,13.5031,36500.0
2010-01-20 13:30:00,15.48,15.52,15.48,15.51,49200.0,13.5031,13.538,13.5031,13.5293,49200.0
2010-01-20 13:40:00,15.51,15.51,15.49,15.5,89000.0,13.5293,13.5293,13.5119,13.5206,89000.0
2010-01-20 13:50:00,15.51,15.52,15.5,15.51,91300.0,13.5293,13.538,13.5206,13.5293,91300.0
2010-01-20 14:00:00,15.51,15.52,15.5,15.5,172000.0,13.5293,13.538,13.5206,13.5206,172000.0
2010-01-20 14:10:00,15.51,15.53,15.5,15.52,132900.0,13.5293,13.5467,13.5206,13.538,132900.0
2010-01-20 14:20:00,15.52,15.54,15.51,15.52,60300.0,13.538,13.5555,13.5293,13.538,60300.0
2010-01-20 14:30:00,15.52,15.56,15.52,15.55,90800.0,13.538,13.5729,13.538,13.5642,90800.0
2010-01-20 14:40:00,15.56,15.57,15.55,15.56,44900.0,13.5729,13.5816,13.5642,13.5729,44900.0
2010-01-20 14:50:00,15.56,15.56,15.55,15.56,80500.0,13.5729,13.5729,13.5642,13.5729,80500.0
2010-01-20 15:00:00,15.56,15.57,15.54,15.54,60700.0,13.5729,13.5816,13.5555,13.5555,60700.0
2010-01-20 15:10:00,15.55,15.56,15.54,15.54,71100.0,13.5642,13.5729,13.5555,13.5555,71100.0
2010-01-20 15:20:00,15.54,15.58,15.54,15.56,113700.0,13.5555,13.5904,13.5555,13.5729,113700.0
2010-01-20 15:30:00,15.56,15.58,15.54,15.55,165800.0,13.5729,13.5904,13.5555,13.5642,165800.0
2010-01-20 15:40:00,15.55,15.57,15.53,15.56,245700.0,13.5642,13.5816,13.5467,13.5729,245700.0
2010-01-20 15:50:00,15.57,15.57,15.55,15.55,588200.0,13.5816,13.5816,13.5642,13.5642,588200.0
2010-01-21 09:30:00,15.56,15.63,15.52,15.6,179700.0,13.5729,13.634,13.538,13.6078,179700.0
2010-01-21 09:40:00,15.61,15.61,15.48,15.52,123600.0,13.6165,13.6165,13.5031,13.538,123600.0
2010-01-21 09:50:00,15.53,15.54,15.5,15.5,508700.0,13.5467,13.5555,13.5206,13.5206,508700.0
2010-01-21 10:00:00,15.51,15.57,15.49,15.53,142100.0,13.5293,13.5816,13.5119,13.5467,142100.0
2010-01-21 10:10:00,15.53,15.55,15.52,15.53,63100.0,13.5467,13.5642,13.538,13.5467,63100.0
2010-01-21 10:20:00,15.53,15.54,15.33,15.33,146200.0,13.5467,13.5555,13.3723,13.3723,146200.0
2010-01-21 10:30:00,15.32,15.36,15.28,15.36,115200.0,13.3636,13.3985,13.3287,13.3985,115200.0
2010-01-21 10:40:00,15.36,15.38,15.35,15.37,129500.0,13.3985,13.4159,13.3897,13.4072,129500.0
2010-01-21 10:50:00,15.37,15.37,15.32,15.35,155300.0,13.4072,13.4072,13.3636,13.3897,155300.0
2010-01-21 11:00:00,15.36,15.38,15.3,15.31,247200.0,13.3985,13.4159,13.3461,13.3548,247200.0
2010-01-21 11:10:00,15.32,15.33,15.28,15.3,228300.0,13.3636,13.3723,13.3287,13.3461,228300.0
2010-01-21 11:20:00,15.3,15.31,15.28,15.3,58200.0,13.3461,13.3548,13.3287,13.3461,58200.0
2010-01-21 11:30:00,15.29,15.32,15.25,15.27,81300.0,13.3374,13.3636,13.3025,13.3199,81300.0
2010-01-21 11:40:00,15.27,15.29,15.2,15.23,104100.0,13.3199,13.3374,13.2589,13.2851,104100.0
2010-01-21 11:50:00,15.23,15.3,15.2,15.23,141100.0,13.2851,13.3461,13.2589,13.2851,141100.0
2010-01-21 12:00:00,15.24,15.31,15.22,15.29,117200.0,13.2938,13.3548,13.2763,13.3374,117200.0
2010-01-21 12:10:00,15.3,15.35,15.3,15.3,84800.0,13.3461,13.3897,13.3461,13.3461,84800.0
2010-01-21 12:20:00,15.3,15.31,15.26,15.26,75400.0,13.3461,13.3548,13.3112,13.3112,75400.0
2010-01-21 12:30:00,15.25,15.28,15.25,15.28,35500.0,13.3025,13.3287,13.3025,13.3287,35500.0
2010-01-21 12:40:00,15.28,15.31,15.27,15.28,52100.0,13.3287,13.3548,13.3199,13.3287,52100.0
2010-01-21 12:50:00,15.29,15.33,15.27,15.31,46700.0,13.3374,13.3723,13.3199,13.3548,46700.0
2010-01-21 13:00:00,15.32,15.32,15.27,15.3,82900.0,13.3636,13.3636,13.3199,13.3461,82900.0
2010-01-21 13:10:00,15.3,15.33,15.3,15.3,31600.0,13.3461,13.3723,13.3461,13.3461,31600.0
2010-01-21 13:20:00,15.31,15.33,15.3,15.31,12100.0,13.3548,13.3723,13.3461,13.3548,12100.0
2010-01-21 13:30:00,15.32,15.34,15.31,15.34,86400.0,13.3636,13.381,13.3548,13.381,86400.0
2010-01-21 13:40:00,15.34,15.34,15.3,15.33,56500.0,13.381,13.381,13.3461,13.3723,56500.0
2010-01-21 13:50:00,15.34,15.35,15.32,15.34,28900.0,13.381,13.3897,13.3636,13.381,28900.0
2010-01-21 14:00:00,15.35,15.36,15.33,15.34,38900.0,13.3897,13.3985,13.3723,13.381,38900.0
2010-01-21 14:10:00,15.34,15.34,15.32,15.32,24100.0,13.381,13.381,13.3636,13.3636,24100.0
2010-01-21 14:20:00,15.33,15.38,15.32,15.38,43200.0,13.3723,13.4159,13.3636,13.4159,43200.0
2010-01-21 14:30:00,15.38,15.4,15.38,15.38,47600.0,13.4159,13.4333,13.4159,13.4159,47600.0
2010-01-21 14:40:00,15.39,15.39,15.35,15.37,87100.0,13.4246,13.4246,13.3897,13.4072,87100.0
2010-01-21 14:50:00,15.37,15.39,15.35,15.36,79300.0,13.4072,13.4246,13.3897,13.3985,79300.0
2010-01-21 15:00:00,15.35,15.36,15.31,15.32,42600.0,13.3897,13.3985,13.3548,13.3636,42600.0
2010-01-21 15:10:00,15.32,15.32,15.28,15.31,122800.0,13.3636,13.3636,13.3287,13.3548,122800.0
2010-01-21 15:20:00,15.3,15.31,15.28,15.29,114400.0,13.3461,13.3548,13.3287,13.3374,114400.0
2010-01-21 15:30:00,15.29,15.32,15.26,15.26,56000.0,13.3374,13.3636,13.3112,13.3112,56000.0
2010-01-21 15:40:00,15.27,15.3,15.26,15.28,120500.0,13.3199,13.3461,13.3112,13.3287,120500.0
2010-01-21 15:50:00,15.28,15.29,15.25,15.26,516600.0,13.3287,13.3374,13.3025,13.3112,516600.0
2010-01-22 09:30:00,15.17,15.25,15.14,15.25,187800.0,13.2327,13.3025,13.2065,13.3025,187800.0
2010-01-22 09:40:00,15.25,15.27,15.21,15.23,177200.0,13.3025,13.3199,13.2676,13.2851,177200.0
2010-01-22 09:50:00,15.23,15.27,15.2,15.22,184200.0,13.2851,13.3199,13.2589,13.2763,184200.0
2010-01-22 10:00:00,15.22,15.23,15.07,15.07,278300.0,13.2763,13.2851,13.1455,13.1455,278300.0
2010-01-22 10:10:00,15.07,15.09,15.04,15.06,471600.0,13.1455,13.1629,13.1193,13.1368,471600.0
2010-01-22 10:20:00,15.06,15.18,15.03,15.18,283900.0,13.1368,13.2414,13.1106,13.2414,283900.0
2010-01-22 10:30:00,15.18,15.21,15.15,15.18,107500.0,13.2414,13.2676,13.2153,13.2414,107500.0
2010-01-22 10:40:00,15.19,15.24,15.17,15.18,105800.0,13.2502,13.2938,13.2327,13.2414,105800.0
2010-01-22 10:50:00,15.18,15.34,15.18,15.34,463600.0,13.2414,13.381,13.2414,13.381,463600.0
2010-01-22 11:00:00,15.34,15.44,15.34,15.4,461900.0,13.381,13.4682,13.381,13.4333,461900.0
2010-01-22 11:10:00,15.4,15.42,15.36,15.4,293600.0,13.4333,13.4508,13.3985,13.4333,293600.0
2010-01-22 11:20:00,15.41,15.51,15.41,15.51,379600.0,13.4421,13.5293,13.4421,13.5293,379600.0
2010-01-22 11:30:00,15.49,15.57,15.49,15.53,961500.0,13.5119,13.5816,13.5119,13.5467,961500.0
2010-01-22 11:40:00,15.53,15.54,15.5,15.52,586000.0,13.5467,13.5555,13.5206,13.538,586000.0
2010-01-22 11:50:00,15.53,15.55,15.51,15.51,525100.0,13.5467,13.5642,13.5293,13.5293,525100.0
2010-01-22 12:00:00,15.52,15.52,15.38,15.38,527300.0,13.538,13.538,13.4159,13.4159,527300.0
2010-01-22 12:10:00,15.39,15.43,15.36,15.43,57700.0,13.4246,13.4595,13.3985,13.4595,57700.0
2010-01-22 12:20:00,15.43,15.48,15.42,15.48,161200.0,13.4595,13.5031,13.4508,13.5031,161200.0
2010-01-22 12:30:00,15.48,15.53,15.48,15.52,290500.0,13.5031,13.5467,13.5031,13.538,290500.0
2010-01-22 12:40:00,15.52,15.54,15.51,15.52,264900.0,13.538,13.5555,13.5293,13.538,264900.0
2010-01-22 12:50:00,15.52,15.52,15.49,15.5,64000.0,13.538,13.538,13.5119,13.5206,64000.0
2010-01-22 13:00:00,15.49,15.49,15.43,15.44,45100.0,13.5119,13.5119,13.4595,13.4682,45100.0
2010-01-22 13:10:00,15.44,15.45,15.4,15.41,57400.0,13.4682,13.477,13.4333,13.4421,57400.0
2010-01-22 13:20:00,15.41,15.44,15.38,15.39,63900.0,13.4421,13.4682,13.4159,13.4246,63900.0
2010-01-22 13:30:00,15.4,15.4,15.35,15.35,55600.0,13.4333,13.4333,13.3897,13.3897,55600.0
2010-01-22 13:40:00,15.34,15.35,15.28,15.28,248800.0,13.381,13.3897,13.3287,13.3287,248800.0
2010-01-22 13:50:00,15.3,15.31,15.28,15.3,54300.0,13.3461,13.3548,13.3287,13.3461,54300.0
2010-01-22 14:00:00,15.29,15.31,15.24,15.25,196300.0,13.3374,13.3548,13.2938,13.3025,196300.0
2010-01-22 14:10:00,15.24,15.29,15.21,15.27,98800.0,13.2938,13.3374,13.2676,13.3199,98800.0
2010-01-22 14:20:00,15.27,15.31,15.24,15.29,280600.0,13.3199,13.3548,13.2938,13.3374,280600.0
2010-01-22 14:30:00,15.28,15.3,15.25,15.25,111000.0,13.3287,13.3461,13.3025,13.3025,111000.0
2010-01-22 14:40:00,15.25,15.25,15.17,15.18,115100.0,13.3025,13.3025,13.2327,13.2414,115100.0
2010-01-22 14:50:00,15.17,15.19,15.13,15.13,161900.0,13.2327,13.2502,13.1978,13.1978,161900.0
2010-01-22 15:00:00,15.13,15.16,15.12,15.13,167600.0,13.1978,13.224,13.1891,13.1978,167600.0
2010-01-22 15:10:00,15.13,15.13,14.99,15.01,255600.0,13.1978,13.1978,13.0757,13.0931,255600.0
2010-01-22 15:20:00,15.02,15.04,14.97,15.04,232500.0,13.1019,13.1193,13.0583,13.1193,232500.0
2010-01-22 15:30:00,15.04,15.05,14.99,14.99,118900.0,13.1193,13.128,13.0757,13.0757,118900.0
2010-01-22 15:40:00,14.99,15.01,14.92,14.93,377600.0,13.0757,13.0931,13.0146,13.0234,377600.0
2010-01-22 15:50:00,14.93,14.98,14.93,14.94,484800.0,13.0234,13.067,13.0234,13.0321,484800.0
2010-01-25 09:30:00,15.0,15.15,14.96,15.0,524300.0,13.0844,13.2153,13.0495,13.0844,524300.0
2010-01-25 09:40:00,14.99,15.08,14.99,15.04,114100.0,13.0757,13.1542,13.0757,13.1193,114100.0
2010-01-25 09:50:00,15.04,15.07,14.96,14.96,1168200.0,13.1193,13.1455,13.0495,13.0495,1168200.0
2010-01-25 10:00:00,14.95,15.06,14.8,14.99,426100.0,13.0408,13.1368,12.91,13.0757,426100.0
2010-01-25 10:10:00,14.99,15.06,14.95,15.05,209300.0,13.0757,13.1368,13.0408,13.128,209300.0
2010-01-25 10:20:00,15.06,15.12,15.04,15.11,494700.0,13.1368,13.1891,13.1193,13.1804,494700.0
2010-01-25 10:30:00,15.1,15.1,15.0,15.01,225200.0,13.1717,13.1717,13.0844,13.0931,225200.0
2010-01-25 10:40:00,15.01,15.01,14.97,15.0,75700.0,13.0931,13.0931,13.0583,13.0844,75700.0
2010-01-25 10:50:00,15.0,15.04,14.98,15.0,69400.0,13.0844,13.1193,13.067,13.0844,69400.0
2010-01-25 11:00:00,15.0,15.01,14.85,14.85,134000.0,13.0844,13.0931,12.9536,12.9536,134000.0
2010-01-25 11:10:00,14.86,14.86,14.83,14.85,511400.0,12.9623,12.9623,12.9361,12.9536,511400.0
2010-01-25 11:20:00,14.86,14.93,14.85,14.91,360400.0,12.9623,13.0234,12.9536,13.0059,360400.0
2010-01-25 11:30:00,14.91,14.94,14.89,14.9,267900.0,13.0059,13.0321,12.9885,12.9972,267900.0
2010-01-25 11:40:00,14.89,14.95,14.89,14.95,391200.0,12.9885,13.0408,12.9885,13.0408,391200.0
2010-01-25 11:50:00,14.95,15.1,14.94,15.06,1170000.0,13.0408,13.1717,13.0321,13.1368,1170000.0
2010-01-25 12:00:00,15.06,15.09,15.05,15.08,367300.0,13.1368,13.1629,13.128,13.1542,367300.0
2010-01-25 12:10:00,15.07,15.11,15.03,15.05,1242400.0,13.1455,13.1804,13.1106,13.128,1242400.0
2010-01-25 12:20:00,15.05,15.06,15.04,15.04,73100.0,13.128,13.1368,13.1193,13.1193,73100.0
2010-01-25 12:30:00,15.03,15.06,15.02,15.05,32800.0,13.1106,13.1368,13.1019,13.128,32800.0
2010-01-25 12:40:00,15.05,15.06,15.03,15.05,38700.0,13.128,13.1368,13.1106,13.128,38700.0
2010-01-25 12:50:00,15.05,15.05,15.02,15.04,34800.0,13.128,13.128,13.1019,13.1193,34800.0
2010-01-25 13:00:00,15.04,15.05,15.01,15.02,26900.0,13.1193,13.128,13.0931,13.1019,26900.0
2010-01-25 13:10:00,15.01,15.04,15.01,15.03,29200.0,13.0931,13.1193,13.0931,13.1106,29200.0
2010-01-25 13:20:00,15.04,15.08,15.03,15.06,288900.0,13.1193,13.1542,13.1106,13.1368,288900.0
2010-01-25 13:30:00,15.06,15.06,15.03,15.04,63600.0,13.1368,13.1368,13.1106,13.1193,63600.0
2010-01-25 13:40:00,15.04,15.07,15.02,15.07,156800.0,13.1193,13.1455,13.1019,13.1455,156800.0
2010-01-25 13:50:00,15.06,15.07,15.05,15.05,136900.0,13.1368,13.1455,13.128,13.128,136900.0
2010-01-25 14:00:00,15.04,15.07,15.03,15.03,20600.0,13.1193,13.1455,13.1106,13.1106,20600.0
2010-01-25 14:10:00,15.04,15.04,15.02,15.04,29200.0,13.1193,13.1193,13.1019,13.1193,29200.0
2010-01-25 14:20:00,15.04,15.06,15.03,15.05,113500.0,13.1193,13.1368,13.1106,13.128,113500.0
2010-01-25 14:30:00,15.05,15.05,15.02,15.02,26600.0,13.128,13.128,13.1019,13.1019,26600.0
2010-01-25 14:40:00,15.03,15.05,15.02,15.04,19100.0,13.1106,13.128,13.1019,13.1193,19100.0
2010-01-25 14:50:00,15.04,15.06,15.03,15.06,60700.0,13.1193,13.1368,13.1106,13.1368,60700.0
2010-01-25 15:00:00,15.06,15.07,15.04,15.06,249000.0,13.1368,13.1455,13.1193,13.1368,249000.0
2010-01-25 15:10:00,15.06,15.07,15.05,15.05,258800.0,13.1368,13.1455,13.128,13.128,258800.0
2010-01-25 15:20:00,15.05,15.06,15.04,15.05,184700.0,13.128,13.1368,13.1193,13.128,184700.0
2010-01-25 15:30:00,15.05,15.08,15.05,15.07,280900.0,13.128,13.1542,13.128,13.1455,280900.0
2010-01-25 15:40:00,15.07,15.1,15.06,15.09,1037000.0,13.1455,13.1717,13.1368,13.1629,1037000.0
2010-01-25 15:50:00,15.1,15.13,15.08,15.1,2296900.0,13.1717,13.1978,13.1542,13.1717,2296900.0
2010-01-26 09:30:00,15.11,15.25,15.01,15.25,497200.0,13.1804,13.3025,13.0931,13.3025,497200.0
2010-01-26 09:40:00,15.25,15.25,15.17,15.23,391400.0,13.3025,13.3025,13.2327,13.2851,391400.0
2010-01-26 09:50:00,15.22,15.22,15.1,15.16,490200.0,13.2763,13.2763,13.1717,13.224,490200.0
2010-01-26 10:00:00,15.13,15.26,15.12,15.23,238400.0,13.1978,13.3112,13.1891,13.2851,238400.0
2010-01-26 10:10:00,15.23,15.25,15.2,15.21,140300.0,13.2851,13.3025,13.2589,13.2676,140300.0
2010-01-26 10:20:00,15.21,15.23,15.18,15.18,222100.0,13.2676,13.2851,13.2414,13.2414,222100.0
2010-01-26 10:30:00,15.18,15.2,15.17,15.18,181300.0,13.2414,13.2589,13.2327,13.2414,181300.0
2010-01-26 10:40:00,15.18,15.24,15.18,15.21,82600.0,13.2414,13.2938,13.2414,13.2676,82600.0
2010-01-26 10:50:00,15.21,15.23,15.18,15.2,84800.0,13.2676,13.2851,13.2414,13.2589,84800.0
2010-01-26 11:00:00,15.2,15.25,15.19,15.24,85800.0,13.2589,13.3025,13.2502,13.2938,85800.0
2010-01-26 11:10:00,15.24,15.24,15.17,15.17,190300.0,13.2938,13.2938,13.2327,13.2327,190300.0
2010-01-26 11:20:00,15.17,15.22,15.17,15.21,47600.0,13.2327,13.2763,13.2327,13.2676,47600.0
2010-01-26 11:30:00,15.22,15.25,15.2,15.25,143400.0,13.2763,13.3025,13.2589,13.3025,143400.0
2010-01-26 11:40:00,15.24,15.25,15.22,15.23,51200.0,13.2938,13.3025,13.2763,13.2851,51200.0
2010-01-26 11:50:00,15.22,15.24,15.22,15.22,77100.0,13.2763,13.2938,13.2763,13.2763,77100.0
2010-01-26 12:00:00,15.22,15.22,15.2,15.21,82700.0,13.2763,13.2763,13.2589,13.2676,82700.0
2010-01-26 12:10:00,15.2,15.24,15.2,15.23,49900.0,13.2589,13.2938,13.2589,13.2851,49900.0
2010-01-26 12:20:00,15.23,15.24,15.22,15.23,41600.0,13.2851,13.2938,13.2763,13.2851,41600.0
2010-01-26 12:30:00,15.24,15.25,15.22,15.24,36700.0,13.2938,13.3025,13.2763,13.2938,36700.0
2010-01-26 12:40:00,15.24,15.29,15.24,15.27,94900.0,13.2938,13.3374,13.2938,13.3199,94900.0
2010-01-26 12:50:00,15.26,15.29,15.26,15.29,13600.0,13.3112,13.3374,13.3112,13.3374,13600.0
2010-01-26 13:00:00,15.28,15.28,15.26,15.26,19600.0,13.3287,13.3287,13.3112,13.3112,19600.0
2010-01-26 13:10:00,15.26,15.27,15.23,15.23,34600.0,13.3112,13.3199,13.2851,13.2851,34600.0
2010-01-26 13:20:00,15.24,15.25,15.21,15.22,51800.0,13.2938,13.3025,13.2676,13.2763,51800.0
2010-01-26 13:30:00,15.22,15.23,15.21,15.23,26700.0,13.2763,13.2851,13.2676,13.2851,26700.0
2010-01-26 13:40:00,15.23,15.24,15.22,15.24,18600.0,13.2851,13.2938,13.2763,13.2938,18600.0
2010-01-26 13:50:00,15.24,15.26,15.24,15.26,26000.0,13.2938,13.3112,13.2938,13.3112,26000.0
2010-01-26 14:00:00,15.27,15.27,15.23,15.23,57400.0,13.3199,13.3199,13.2851,13.2851,57400.0
2010-01-26 14:10:00,15.23,15.25,15.22,15.22,63400.0,13.2851,13.3025,13.2763,13.2763,63400.0
2010-01-26 14:20:00,15.22,15.24,15.21,15.21,31300.0,13.2763,13.2938,13.2676,13.2676,31300.0
2010-01-26 14:30:00,15.21,15.24,15.2,15.2,48600.0,13.2676,13.2938,13.2589,13.2589,48600.0
2010-01-26 14:40:00,15.2,15.23,15.19,15.23,48800.0,13.2589,13.2851,13.2502,13.2851,48800.0
2010-01-26 14:50:00,15.23,15.23,15.21,15.22,81500.0,13.2851,13.2851,13.2676,13.2763,81500.0
2010-01-26 15:00:00,15.21,15.23,15.2,15.2,55800.0,13.2676,13.2851,13.2589,13.2589,55800.0
2010-01-26 15:10:00,15.19,15.21,15.18,15.21,63200.0,13.2502,13.2676,13.2414,13.2676,63200.0
2010-01-26 15:20:00,15.21,15.21,15.16,15.17,84700.0,13.2676,13.2676,13.224,13.2327,84700.0
2010-01-26 15:30:00,15.17,15.2,15.14,15.17,137600.0,13.2327,13.2589,13.2065,13.2327,137600.0
2010-01-26 15:40:00,15.17,15.17,15.1,15.13,187500.0,13.2327,13.2327,13.1717,13.1978,187500.0
2010-01-26 15:50:00,15.13,15.14,15.1,15.11,250500.0,13.1978,13.2065,13.1717,13.1804,250500.0
2010-01-27 09:30:00,14.99,15.03,14.84,14.99,611700.0,13.0757,13.1106,12.9449,13.0757,611700.0
2010-01-27 09:40:00,15.0,15.02,14.95,15.01,196000.0,13.0844,13.1019,13.0408,13.0931,196000.0
2010-01-27 09:50:00,15.01,15.01,14.97,14.97,231000.0,13.0931,13.0931,13.0583,13.0583,231000.0
2010-01-27 10:00:00,14.97,14.97,14.85,14.86,1086500.0,13.0583,13.0583,12.9536,12.9623,1086500.0
2010-01-27 10:10:00,14.86,14.87,14.8,14.82,259200.0,12.9623,12.971,12.91,12.9274,259200.0
2010-01-27 10:20:00,14.81,14.89,14.81,14.87,357900.0,12.9187,12.9885,12.9187,12.971,357900.0
2010-01-27 10:30:00,14.88,14.89,14.85,14.87,357200.0,12.9798,12.9885,12.9536,12.971,357200.0
2010-01-27 10:40:00,14.87,14.9,14.84,14.84,139300.0,12.971,12.9972,12.9449,12.9449,139300.0
2010-01-27 10:50:00,14.84,14.96,14.84,14.94,123100.0,12.9449,13.0495,12.9449,13.0321,123100.0
2010-01-27 11:00:00,14.95,15.06,14.94,14.97,765800.0,13.0408,13.1368,13.0321,13.0583,765800.0
2010-01-27 11:10:00,14.97,14.98,14.94,14.98,181600.0,13.0583,13.067,13.0321,13.067,181600.0
2010-01-27 11:20:00,14.98,15.0,14.95,14.98,211700.0,13.067,13.0844,13.0408,13.067,211700.0
2010-01-27 11:30:00,14.98,14.98,14.95,14.98,56800.0,13.067,13.067,13.0408,13.067,56800.0
2010-01-27 11:40:00,14.99,15.0,14.98,14.98,36100.0,13.0757,13.0844,13.067,13.067,36100.0
2010-01-27 11:50:00,14.98,15.03,14.98,15.02,66000.0,13.067,13.1106,13.067,13.1019,66000.0
2010-01-27 12:00:00,15.04,15.07,15.03,15.06,39000.0,13.1193,13.1455,13.1106,13.1368,39000.0
2010-01-27 12:10:00,15.06,15.08,15.03,15.04,108100.0,13.1368,13.1542,13.1106,13.1193,108100.0
2010-01-27 12:20:00,15.04,15.05,15.03,15.04,45900.0,13.1193,13.128,13.1106,13.1193,45900.0
2010-01-27 12:30:00,15.04,15.04,15.02,15.02,48900.0,13.1193,13.1193,13.1019,13.1019,48900.0
2010-01-27 12:40:00,15.03,15.05,15.02,15.03,248600.0,13.1106,13.128,13.1019,13.1106,248600.0
2010-01-27 12:50:00,15.03,15.03,15.0,15.02,50100.0,13.1106,13.1106,13.0844,13.1019,50100.0
2010-01-27 13:00:00,15.02,15.04,15.01,15.03,38000.0,13.1019,13.1193,13.0931,13.1106,38000.0
2010-01-27 13:10:00,15.02,15.03,14.99,15.0,51100.0,13.1019,13.1106,13.0757,13.0844,51100.0
2010-01-27 13:20:00,15.0,15.0,14.98,14.99,54600.0,13.0844,13.0844,13.067,13.0757,54600.0
2010-01-27 13:30:00,14.99,15.02,14.99,15.0,23100.0,13.0757,13.1019,13.0757,13.0844,23100.0
2010-01-27 13:40:00,15.0,15.0,14.98,14.99,30800.0,13.0844,13.0844,13.067,13.0757,30800.0
2010-01-27 13:50:00,14.99,14.99,14.96,14.97,57600.0,13.0757,13.0757,13.0495,13.0583,57600.0
2010-01-27 14:00:00,14.97,14.97,14.95,14.95,19600.0,13.0583,13.0583,13.0408,13.0408,19600.0
2010-01-27 14:10:00,14.95,15.0,14.9,15.0,103100.0,13.0408,13.0844,12.9972,13.0844,103100.0
2010-01-27 14:20:00,15.0,15.02,14.9,14.92,466300.0,13.0844,13.1019,12.9972,13.0146,466300.0
2010-01-27 14:30:00,14.92,14.99,14.92,14.99,122200.0,13.0146,13.0757,13.0146,13.0757,122200.0
2010-01-27 14:40:00,14.99,15.09,14.98,15.05,117200.0,13.0757,13.1629,13.067,13.128,117200.0
2010-01-27 14:50:00,15.05,15.07,15.01,15.05,73700.0,13.128,13.1455,13.0931,13.128,73700.0
2010-01-27 15:00:00,15.05,15.07,15.02,15.04,106400.0,13.128,13.1455,13.1019,13.1193,106400.0
2010-01-27 15:10:00,15.04,15.06,14.99,15.04,94500.0,13.1193,13.1368,13.0757,13.1193,94500.0
2010-01-27 15:20:00,15.04,15.1,15.04,15.1,118300.0,13.1193,13.1717,13.1193,13.1717,118300.0
2010-01-27 15:30:00,15.1,15.16,15.1,15.15,176400.0,13.1717,13.224,13.1717,13.2153,176400.0
2010-01-27 15:40:00,15.15,15.18,15.14,15.16,74500.0,13.2153,13.2414,13.2065,13.224,74500.0
2010-01-27 15:50:00,15.17,15.19,15.15,15.16,187700.0,13.2327,13.2502,13.2153,13.224,187700.0
2010-01-28 09:30:00,15.25,15.37,15.19,15.32,308900.0,13.3025,13.4072,13.2502,13.3636,308900.0
2010-01-28 09:40:00,15.32,15.43,15.27,15.37,582500.0,13.3636,13.4595,13.3199,13.4072,582500.0
2010-01-28 09:50:00,15.37,15.38,15.3,15.33,519400.0,13.4072,13.4159,13.3461,13.3723,519400.0
2010-01-28 10:00:00,15.34,15.34,15.23,15.23,299300.0,13.381,13.381,13.2851,13.2851,299300.0
2010-01-28 10:10:00,15.23,15.24,15.18,15.21,148400.0,13.2851,13.2938,13.2414,13.2676,148400.0
2010-01-28 10:20:00,15.21,15.26,15.2,15.25,266000.0,13.2676,13.3112,13.2589,13.3025,266000.0
2010-01-28 10:30:00,15.24,15.26,15.22,15.24,238900.0,13.2938,13.3112,13.2763,13.2938,238900.0
2010-01-28 10:40:00,15.24,15.26,15.15,15.15,265700.0,13.2938,13.3112,13.2153,13.2153,265700.0
2010-01-28 10:50:00,15.16,15.2,15.14,15.15,183200.0,13.224,13.2589,13.2065,13.2153,183200.0
2010-01-28 11:00:00,15.15,15.16,15.1,15.11,275600.0,13.2153,13.224,13.1717,13.1804,275600.0
2010-01-28 11:10:00,15.11,15.14,15.07,15.07,290400.0,13.1804,13.2065,13.1455,13.1455,290400.0
2010-01-28 11:20:00,15.08,15.11,15.06,15.07,224100.0,13.1542,13.1804,13.1368,13.1455,224100.0
2010-01-28 11:30:00,15.07,15.07,15.0,15.05,111600.0,13.1455,13.1455,13.0844,13.128,111600.0
2010-01-28 11:40:00,15.05,15.05,15.01,15.03,105100.0,13.128,13.128,13.0931,13.1106,105100.0
2010-01-28 11:50:00,15.04,15.06,15.01,15.04,61100.0,13.1193,13.1368,13.0931,13.1193,61100.0
2010-01-28 12:00:00,15.04,15.04,15.01,15.02,73700.0,13.1193,13.1193,13.0931,13.1019,73700.0
2010-01-28 12:10:00,15.03,15.04,15.02,15.03,18300.0,13.1106,13.1193,13.1019,13.1106,18300.0
2010-01-28 12:20:00,15.03,15.03,14.98,14.99,44300.0,13.1106,13.1106,13.067,13.0757,44300.0
2010-01-28 12:30:00,14.99,15.0,14.97,15.0,141300.0,13.0757,13.0844,13.0583,13.0844,141300.0
2010-01-28 12:40:00,15.02,15.03,14.97,15.02,44400.0,13.1019,13.1106,13.0583,13.1019,44400.0
2010-01-28 12:50:00,15.03,15.07,15.02,15.07,145600.0,13.1106,13.1455,13.1019,13.1455,145600.0
2010-01-28 13:00:00,15.07,15.1,15.05,15.07,125500.0,13.1455,13.1717,13.128,13.1455,125500.0
2010-01-28 13:10:00,15.08,15.1,15.07,15.1,34500.0,13.1542,13.1717,13.1455,13.1717,34500.0
2010-01-28 13:20:00,15.1,15.14,15.1,15.13,30200.0,13.1717,13.2065,13.1717,13.1978,30200.0
2010-01-28 13:30:00,15.13,15.16,15.12,15.13,98200.0,13.1978,13.224,13.1891,13.1978,98200.0
2010-01-28 13:40:00,15.12,15.21,15.12,15.21,124500.0,13.1891,13.2676,13.1891,13.2676,124500.0
2010-01-28 13:50:00,15.2,15.22,15.17,15.2,277000.0,13.2589,13.2763,13.2327,13.2589,277000.0
2010-01-28 14:00:00,15.2,15.2,15.17,15.17,99500.0,13.2589,13.2589,13.2327,13.2327,99500.0
2010-01-28 14:10:00,15.17,15.17,15.07,15.09,236900.0,13.2327,13.2327,13.1455,13.1629,236900.0
2010-01-28 14:20:00,15.1,15.17,15.1,15.17,160600.0,13.1717,13.2327,13.1717,13.2327,160600.0
2010-01-28 14:30:00,15.16,15.16,15.12,15.15,188700.0,13.224,13.224,13.1891,13.2153,188700.0
2010-01-28 14:40:00,15.14,15.23,15.13,15.23,433500.0,13.2065,13.2851,13.1978,13.2851,433500.0
2010-01-28 14:50:00,15.24,15.24,15.21,15.21,122900.0,13.2938,13.2938,13.2676,13.2676,122900.0
2010-01-28 15:00:00,15.2,15.26,15.19,15.24,57000.0,13.2589,13.3112,13.2502,13.2938,57000.0
2010-01-28 15:10:00,15.24,15.27,15.19,15.22,80100.0,13.2938,13.3199,13.2502,13.2763,80100.0
2010-01-28 15:20:00,15.22,15.27,15.22,15.26,364100.0,13.2763,13.3199,13.2763,13.3112,364100.0
2010-01-28 15:30:00,15.26,15.28,15.24,15.27,258600.0,13.3112,13.3287,13.2938,13.3199,258600.0
2010-01-28 15:40:00,15.28,15.29,15.16,15.17,676700.0,13.3287,13.3374,13.224,13.2327,676700.0
2010-01-28 15:50:00,15.16,15.18,15.13,15.17,264300.0,13.224,13.2414,13.1978,13.2327,264300.0
2010-01-29 09:30:00,15.22,15.23,15.15,15.17,78700.0,13.2763,13.2851,13.2153,13.2327,78700.0
2010-01-29 09:40:00,15.16,15.31,15.12,15.29,670300.0,13.224,13.3548,13.1891,13.3374,670300.0
2010-01-29 09:50:00,15.29,15.35,15.28,15.34,251000.0,13.3374,13.3897,13.3287,13.381,251000.0
2010-01-29 10:00:00,15.35,15.35,15.27,15.27,206400.0,13.3897,13.3897,13.3199,13.3199,206400.0
2010-01-29 10:10:00,15.27,15.35,15.26,15.35,473200.0,13.3199,13.3897,13.3112,13.3897,473200.0
2010-01-29 10:20:00,15.35,15.41,15.34,15.39,226200.0,13.3897,13.4421,13.381,13.4246,226200.0
2010-01-29 10:30:00,15.39,15.39,15.35,15.37,57800.0,13.4246,13.4246,13.3897,13.4072,57800.0
2010-01-29 10:40:00,15.36,15.38,15.31,15.38,179300.0,13.3985,13.4159,13.3548,13.4159,179300.0
2010-01-29 10:50:00,15.38,15.43,15.32,15.35,386000.0,13.4159,13.4595,13.3636,13.3897,386000.0
2010-01-29 11:00:00,15.34,15.38,15.32,15.34,120300.0,13.381,13.4159,13.3636,13.381,120300.0
2010-01-29 11:10:00,15.34,15.36,15.26,15.27,210400.0,13.381,13.3985,13.3112,13.3199,210400.0
2010-01-29 11:20:00,15.28,15.32,15.26,15.27,180800.0,13.3287,13.3636,13.3112,13.3199,180800.0
2010-01-29 11:30:00,15.27,15.27,15.2,15.24,79800.0,13.3199,13.3199,13.2589,13.2938,79800.0
2010-01-29 11:40:00,15.25,15.27,15.23,15.24,78200.0,13.3025,13.3199,13.2851,13.2938,78200.0
2010-01-29 11:50:00,15.24,15.26,15.19,15.19,102000.0,13.2938,13.3112,13.2502,13.2502,102000.0
2010-01-29 12:00:00,15.19,15.23,15.18,15.21,208100.0,13.2502,13.2851,13.2414,13.2676,208100.0
2010-01-29 12:10:00,15.21,15.27,15.21,15.27,199600.0,13.2676,13.3199,13.2676,13.3199,199600.0
2010-01-29 12:20:00,15.26,15.31,15.26,15.3,120200.0,13.3112,13.3548,13.3112,13.3461,120200.0
2010-01-29 12:30:00,15.3,15.35,15.29,15.35,456600.0,13.3461,13.3897,13.3374,13.3897,456600.0
2010-01-29 12:40:00,15.35,15.36,15.28,15.31,201900.0,13.3897,13.3985,13.3287,13.3548,201900.0
2010-01-29 12:50:00,15.32,15.35,15.31,15.34,40600.0,13.3636,13.3897,13.3548,13.381,40600.0
2010-01-29 13:00:00,15.34,15.35,15.32,15.34,70300.0,13.381,13.3897,13.3636,13.381,70300.0
2010-01-29 13:10:00,15.33,15.33,15.28,15.31,192300.0,13.3723,13.3723,13.3287,13.3548,192300.0
2010-01-29 13:20:00,15.32,15.33,15.31,15.31,18400.0,13.3636,13.3723,13.3548,13.3548,18400.0
2010-01-29 13:30:00,15.32,15.33,15.3,15.32,38500.0,13.3636,13.3723,13.3461,13.3636,38500.0
2010-01-29 13:40:00,15.31,15.31,15.24,15.24,83900.0,13.3548,13.3548,13.2938,13.2938,83900.0
2010-01-29 13:50:00,15.24,15.27,15.23,15.25,147800.0,13.2938,13.3199,13.2851,13.3025,147800.0
2010-01-29 14:00:00,15.25,15.26,15.23,15.24,172300.0,13.3025,13.3112,13.2851,13.2938,172300.0
2010-01-29 14:10:00,15.24,15.28,15.23,15.26,101800.0,13.2938,13.3287,13.2851,13.3112,101800.0
2010-01-29 14:20:00,15.24,15.27,15.24,15.25,106000.0,13.2938,13.3199,13.2938,13.3025,106000.0
2010-01-29 14:30:00,15.25,15.26,15.2,15.22,99500.0,13.3025,13.3112,13.2589,13.2763,99500.0
2010-01-29 14:40:00,15.23,15.23,15.16,15.17,232600.0,13.2851,13.2851,13.224,13.2327,232600.0
2010-01-29 14:50:00,15.16,15.17,15.13,15.15,281200.0,13.224,13.2327,13.1978,13.2153,281200.0
2010-01-29 15:00:00,15.16,15.17,15.15,15.15,182700.0,13.224,13.2327,13.2153,13.2153,182700.0
2010-01-29 15:10:00,15.16,15.16,15.08,15.15,380200.0,13.224,13.224,13.1542,13.2153,380200.0
2010-01-29 15:20:00,15.15,15.15,15.1,15.1,61800.0,13.2153,13.2153,13.1717,13.1717,61800.0
2010-01-29 15:30:00,15.1,15.13,15.06,15.11,256100.0,13.1717,13.1978,13.1368,13.1804,256100.0
2010-01-29 15:40:00,15.11,15.13,15.09,15.1,118300.0,13.1804,13.1978,13.1629,13.1717,118300.0
2010-01-29 15:50:00,15.1,15.14,15.09,15.09,543700.0,13.1717,13.2065,13.1629,13.1629,543700.0
2010-02-01 09:30:00,15.18,15.19,15.07,15.07,284900.0,13.2414,13.2502,13.1455,13.1455,284900.0
2010-02-01 09:40:00,15.07,15.2,15.07,15.19,373500.0,13.1455,13.2589,13.1455,13.2502,373500.0
2010-02-01 09:50:00,15.2,15.23,15.17,15.21,391300.0,13.2589,13.2851,13.2327,13.2676,391300.0
2010-02-01 10:00:00,15.22,15.24,15.12,15.17,363000.0,13.2763,13.2938,13.1891,13.2327,363000.0
2010-02-01 10:10:00,15.17,15.24,15.17,15.23,431800.0,13.2327,13.2938,13.2327,13.2851,431800.0
2010-02-01 10:20:00,15.23,15.29,15.2,15.2,350000.0,13.2851,13.3374,13.2589,13.2589,350000.0
2010-02-01 10:30:00,15.19,15.2,15.12,15.12,82800.0,13.2502,13.2589,13.1891,13.1891,82800.0
2010-02-01 10:40:00,15.11,15.13,15.09,15.12,63400.0,13.1804,13.1978,13.1629,13.1891,63400.0
2010-02-01 10:50:00,15.11,15.15,15.07,15.08,24200.0,13.1804,13.2153,13.1455,13.1542,24200.0
2010-02-01 11:00:00,15.07,15.14,15.05,15.13,33000.0,13.1455,13.2065,13.128,13.1978,33000.0
2010-02-01 11:10:00,15.13,15.14,15.09,15.13,47700.0,13.1978,13.2065,13.1629,13.1978,47700.0
2010-02-01 11:20:00,15.14,15.18,15.14,15.16,100000.0,13.2065,13.2414,13.2065,13.224,100000.0
2010-02-01 11:30:00,15.15,15.15,15.11,15.12,176500.0,13.2153,13.2153,13.1804,13.1891,176500.0
2010-02-01 11:40:00,15.12,15.13,15.1,15.1,47700.0,13.1891,13.1978,13.1717,13.1717,47700.0
2010-02-01 11:50:00,15.1,15.1,15.06,15.06,109900.0,13.1717,13.1717,13.1368,13.1368,109900.0
2010-02-01 12:00:00,15.06,15.09,15.06,15.07,123800.0,13.1368,13.1629,13.1368,13.1455,123800.0
2010-02-01 12:10:00,15.07,15.11,15.06,15.11,62000.0,13.1455,13.1804,13.1368,13.1804,62000.0
2010-02-01 12:20:00,15.11,15.13,15.1,15.13,149600.0,13.1804,13.1978,13.1717,13.1978,149600.0
2010-02-01 12:30:00,15.13,15.14,15.12,15.13,33300.0,13.1978,13.2065,13.1891,13.1978,33300.0
2010-02-01 12:40:00,15.12,15.16,15.12,15.16,43900.0,13.1891,13.224,13.1891,13.224,43900.0
2010-02-01 12:50:00,15.17,15.17,15.14,15.15,21300.0,13.2327,13.2327,13.2065,13.2153,21300.0
2010-02-01 13:00:00,15.15,15.18,15.14,15.17,14800.0,13.2153,13.2414,13.2065,13.2327,14800.0
2010-02-01 13:10:00,15.18,15.18,15.15,15.17,31300.0,13.2414,13.2414,13.2153,13.2327,31300.0
2010-02-01 13:20:00,15.17,15.18,15.16,15.16,27500.0,13.2327,13.2414,13.224,13.224,27500.0
2010-02-01 13:30:00,15.17,15.17,15.16,15.16,23600.0,13.2327,13.2327,13.224,13.224,23600.0
2010-02-01 13:40:00,15.16,15.16,15.13,15.16,22600.0,13.224,13.224,13.1978,13.224,22600.0
2010-02-01 13:50:00,15.17,15.18,15.15,15.16,36600.0,13.2327,13.2414,13.2153,13.224,36600.0
2010-02-01 14:00:00,15.15,15.18,15.14,15.17,29700.0,13.2153,13.2414,13.2065,13.2327,29700.0
2010-02-01 14:10:00,15.16,15.2,15.14,15.19,24300.0,13.224,13.2589,13.2065,13.2502,24300.0
2010-02-01 14:20:00,15.2,15.2,15.16,15.18,20400.0,13.2589,13.2589,13.224,13.2414,20400.0
2010-02-01 14:30:00,15.19,15.2,15.17,15.17,45200.0,13.2502,13.2589,13.2327,13.2327,45200.0
2010-02-01 14:40:00,15.18,15.19,15.16,15.16,131200.0,13.2414,13.2502,13.224,13.224,131200.0
2010-02-01 14:50:00,15.16,15.22,15.16,15.19,335100.0,13.224,13.2763,13.224,13.2502,335100.0
2010-02-01 15:00:00,15.19,15.21,15.18,15.18,80100.0,13.2502,13.2676,13.2414,13.2414,80100.0
2010-02-01 15:10:00,15.19,15.21,15.17,15.19,105900.0,13.2502,13.2676,13.2327,13.2502,105900.0
2010-02-01 15:20:00,15.19,15.23,15.19,15.2,70100.0,13.2502,13.2851,13.2502,13.2589,70100.0
2010-02-01 15:30:00,15.21,15.22,15.18,15.19,98800.0,13.2676,13.2763,13.2414,13.2502,98800.0
2010-02-01 15:40:00,15.19,15.22,15.19,15.21,73000.0,13.2502,13.2763,13.2502,13.2676,73000.0
2010-02-01 15:50:00,15.21,15.24,15.2,15.22,286400.0,13.2676,13.2938,13.2589,13.2763,286400.0
2010-02-02 09:30:00,15.48,15.58,15.42,15.54,365000.0,13.5031,13.5904,13.4508,13.5555,365000.0
2010-02-02 09:40:00,15.54,15.54,15.47,15.51,183000.0,13.5555,13.5555,13.4944,13.5293,183000.0
2010-02-02 09:50:00,15.5,15.57,15.5,15.53,332700.0,13.5206,13.5816,13.5206,13.5467,332700.0
2010-02-02 10:00:00,15.53,15.61,15.51,15.59,474700.0,13.5467,13.6165,13.5293,13.5991,474700.0
2010-02-02 10:10:00,15.6,15.75,15.59,15.74,890800.0,13.6078,13.7386,13.5991,13.7299,890800.0
2010-02-02 10:20:00,15.74,15.82,15.71,15.81,738200.0,13.7299,13.7997,13.7038,13.791,738200.0
2010-02-02 10:30:00,15.81,15.85,15.76,15.76,440100.0,13.791,13.8259,13.7474,13.7474,440100.0
2010-02-02 10:40:00,15.8,15.8,15.71,15.73,136200.0,13.7823,13.7823,13.7038,13.7212,136200.0
2010-02-02 10:50:00,15.72,15.74,15.69,15.72,246500.0,13.7125,13.7299,13.6863,13.7125,246500.0
2010-02-02 11:00:00,15.72,15.72,15.66,15.67,257200.0,13.7125,13.7125,13.6601,13.6689,257200.0
2010-02-02 11:10:00,15.68,15.7,15.66,15.68,77800.0,13.6776,13.695,13.6601,13.6776,77800.0
2010-02-02 11:20:00,15.68,15.71,15.66,15.66,91100.0,13.6776,13.7038,13.6601,13.6601,91100.0
2010-02-02 11:30:00,15.66,15.68,15.63,15.67,234200.0,13.6601,13.6776,13.634,13.6689,234200.0
2010-02-02 11:40:00,15.67,15.71,15.63,15.71,213500.0,13.6689,13.7038,13.634,13.7038,213500.0
2010-02-02 11:50:00,15.71,15.72,15.69,15.7,170700.0,13.7038,13.7125,13.6863,13.695,170700.0
2010-02-02 12:00:00,15.69,15.73,15.68,15.72,61900.0,13.6863,13.7212,13.6776,13.7125,61900.0
2010-02-02 12:10:00,15.72,15.76,15.71,15.75,24900.0,13.7125,13.7474,13.7038,13.7386,24900.0
2010-02-02 12:20:00,15.76,15.77,15.75,15.75,66300.0,13.7474,13.7561,13.7386,13.7386,66300.0
2010-02-02 12:30:00,15.75,15.78,15.74,15.78,60500.0,13.7386,13.7648,13.7299,13.7648,60500.0
2010-02-02 12:40:00,15.77,15.79,15.77,15.79,104100.0,13.7561,13.7735,13.7561,13.7735,104100.0
2010-02-02 12:50:00,15.78,15.81,15.78,15.81,92400.0,13.7648,13.791,13.7648,13.791,92400.0
2010-02-02 13:00:00,15.81,15.82,15.8,15.81,211000.0,13.791,13.7997,13.7823,13.791,211000.0
2010-02-02 13:10:00,15.81,15.83,15.77,15.83,937400.0,13.791,13.8084,13.7561,13.8084,937400.0
2010-02-02 13:20:00,15.83,15.85,15.82,15.83,118900.0,13.8084,13.8259,13.7997,13.8084,118900.0
2010-02-02 13:30:00,15.83,15.86,15.83,15.85,64300.0,13.8084,13.8346,13.8084,13.8259,64300.0
2010-02-02 13:40:00,15.85,15.88,15.85,15.88,151100.0,13.8259,13.852,13.8259,13.852,151100.0
2010-02-02 13:50:00,15.87,15.89,15.86,15.89,236000.0,13.8433,13.8608,13.8346,13.8608,236000.0
2010-02-02 14:00:00,15.89,15.9,15.88,15.89,259100.0,13.8608,13.8695,13.852,13.8608,259100.0
2010-02-02 14:10:00,15.89,15.9,15.85,15.86,388700.0,13.8608,13.8695,13.8259,13.8346,388700.0
2010-02-02 14:20:00,15.86,15.88,15.85,15.85,120900.0,13.8346,13.852,13.8259,13.8259,120900.0
2010-02-02 14:30:00,15.85,15.87,15.84,15.86,86700.0,13.8259,13.8433,13.8172,13.8346,86700.0
2010-02-02 14:40:00,15.86,15.89,15.85,15.88,171800.0,13.8346,13.8608,13.8259,13.852,171800.0
2010-02-02 14:50:00,15.87,15.89,15.85,15.87,103200.0,13.8433,13.8608,13.8259,13.8433,103200.0
2010-02-02 15:00:00,15.86,15.87,15.84,15.87,159800.0,13.8346,13.8433,13.8172,13.8433,159800.0
2010-02-02 15:10:00,15.87,15.93,15.87,15.92,213400.0,13.8433,13.8957,13.8433,13.8869,213400.0
2010-02-02 15:20:00,15.93,15.93,15.9,15.9,131700.0,13.8957,13.8957,13.8695,13.8695,131700.0
2010-02-02 15:30:00,15.91,15.93,15.9,15.92,386600.0,13.8782,13.8957,13.8695,13.8869,386600.0
2010-02-02 15:40:00,15.92,15.93,15.9,15.91,458400.0,13.8869,13.8957,13.8695,13.8782,458400.0
2010-02-02 15:50:00,15.92,15.93,15.9,15.91,1137500.0,13.8869,13.8957,13.8695,13.8782,1137500.0
2010-02-03 09:30:00,15.83,15.89,15.72,15.78,83600.0,13.8084,13.8608,13.7125,13.7648,83600.0
2010-02-03 09:40:00,15.79,15.88,15.79,15.81,81800.0,13.7735,13.852,13.7735,13.791,81800.0
2010-02-03 09:50:00,15.81,15.81,15.74,15.77,118800.0,13.791,13.791,13.7299,13.7561,118800.0
2010-02-03 10:00:00,15.77,15.77,15.69,15.73,644800.0,13.7561,13.7561,13.6863,13.7212,644800.0
2010-02-03 10:10:00,15.73,15.76,15.71,15.71,308600.0,13.7212,13.7474,13.7038,13.7038,308600.0
2010-02-03 10:20:00,15.71,15.71,15.67,15.68,337300.0,13.7038,13.7038,13.6689,13.6776,337300.0
2010-02-03 10:30:00,15.68,15.69,15.58,15.6,73000.0,13.6776,13.6863,13.5904,13.6078,73000.0
2010-02-03 10:40:00,15.6,15.66,15.6,15.66,49600.0,13.6078,13.6601,13.6078,13.6601,49600.0
2010-02-03 10:50:00,15.66,15.67,15.62,15.62,44600.0,13.6601,13.6689,13.6252,13.6252,44600.0
2010-02-03 11:00:00,15.63,15.72,15.62,15.72,107000.0,13.634,13.7125,13.6252,13.7125,107000.0
2010-02-03 11:10:00,15.71,15.75,15.71,15.73,125000.0,13.7038,13.7386,13.7038,13.7212,125000.0
2010-02-03 11:20:00,15.73,15.73,15.68,15.7,29400.0,13.7212,13.7212,13.6776,13.695,29400.0
2010-02-03 11:30:00,15.7,15.72,15.66,15.66,41900.0,13.695,13.7125,13.6601,13.6601,41900.0
2010-02-03 11:40:00,15.67,15.69,15.64,15.65,64900.0,13.6689,13.6863,13.6427,13.6514,64900.0
2010-02-03 11:50:00,15.65,15.66,15.61,15.63,32600.0,13.6514,13.6601,13.6165,13.634,32600.0
2010-02-03 12:00:00,15.62,15.65,15.62,15.64,26500.0,13.6252,13.6514,13.6252,13.6427,26500.0
2010-02-03 12:10:00,15.64,15.67,15.62,15.63,25500.0,13.6427,13.6689,13.6252,13.634,25500.0
2010-02-03 12:20:00,15.63,15.63,15.59,15.61,36000.0,13.634,13.634,13.5991,13.6165,36000.0
2010-02-03 12:30:00,15.62,15.69,15.61,15.68,51200.0,13.6252,13.6863,13.6165,13.6776,51200.0
2010-02-03 12:40:00,15.67,15.69,15.66,15.68,224600.0,13.6689,13.6863,13.6601,13.6776,224600.0
2010-02-03 12:50:00,15.69,15.71,15.67,15.69,27800.0,13.6863,13.7038,13.6689,13.6863,27800.0
2010-02-03 13:00:00,15.69,15.77,15.67,15.76,78100.0,13.6863,13.7561,13.6689,13.7474,78100.0
2010-02-03 13:10:00,15.76,15.76,15.73,15.75,12600.0,13.7474,13.7474,13.7212,13.7386,12600.0
2010-02-03 13:20:00,15.75,15.75,15.73,15.74,86700.0,13.7386,13.7386,13.7212,13.7299,86700.0
2010-02-03 13:30:00,15.75,15.75,15.71,15.71,12800.0,13.7386,13.7386,13.7038,13.7038,12800.0
2010-02-03 13:40:00,15.72,15.74,15.7,15.7,24100.0,13.7125,13.7299,13.695,13.695,24100.0
2010-02-03 13:50:00,15.7,15.7,15.67,15.69,12400.0,13.695,13.695,13.6689,13.6863,12400.0
2010-02-03 14:00:00,15.69,15.7,15.66,15.69,23100.0,13.6863,13.695,13.6601,13.6863,23100.0
2010-02-03 14:10:00,15.69,15.72,15.69,15.7,12700.0,13.6863,13.7125,13.6863,13.695,12700.0
2010-02-03 14:20:00,15.71,15.71,15.69,15.7,53000.0,13.7038,13.7038,13.6863,13.695,53000.0
2010-02-03 14:30:00,15.71,15.72,15.66,15.68,46800.0,13.7038,13.7125,13.6601,13.6776,46800.0
2010-02-03 14:40:00,15.68,15.7,15.65,15.67,27900.0,13.6776,13.695,13.6514,13.6689,27900.0
2010-02-03 14:50:00,15.67,15.7,15.66,15.68,17400.0,13.6689,13.695,13.6601,13.6776,17400.0
2010-02-03 15:00:00,15.69,15.74,15.68,15.69,28900.0,13.6863,13.7299,13.6776,13.6863,28900.0
2010-02-03 15:10:00,15.68,15.71,15.68,15.69,38200.0,13.6776,13.7038,13.6776,13.6863,38200.0
2010-02-03 15:20:00,15.69,15.72,15.66,15.7,34900.0,13.6863,13.7125,13.6601,13.695,34900.0
2010-02-03 15:30:00,15.7,15.73,15.7,15.7,48400.0,13.695,13.7212,13.695,13.695,48400.0
2010-02-03 15:40:00,15.7,15.73,15.69,15.72,135600.0,13.695,13.7212,13.6863,13.7125,135600.0
2010-02-03 15:50:00,15.71,15.73,15.7,15.71,786500.0,13.7038,13.7212,13.695,13.7038,786500.0
2010-02-04 09:30:00,15.56,15.58,15.48,15.52,84800.0,13.5729,13.5904,13.5031,13.538,84800.0
2010-02-04 09:40:00,15.52,15.52,15.37,15.38,103700.0,13.538,13.538,13.4072,13.4159,103700.0
2010-02-04 09:50:00,15.38,15.4,15.33,15.34,62900.0,13.4159,13.4333,13.3723,13.381,62900.0
2010-02-04 10:00:00,15.35,15.43,15.34,15.37,84600.0,13.3897,13.4595,13.381,13.4072,84600.0
2010-02-04 10:10:00,15.37,15.42,15.35,15.36,812500.0,13.4072,13.4508,13.3897,13.3985,812500.0
2010-02-04 10:20:00,15.36,15.36,15.31,15.31,496100.0,13.3985,13.3985,13.3548,13.3548,496100.0
2010-02-04 10:30:00,15.31,15.35,15.29,15.3,574400.0,13.3548,13.3897,13.3374,13.3461,574400.0
2010-02-04 10:40:00,15.31,15.34,15.28,15.34,64600.0,13.3548,13.381,13.3287,13.381,64600.0
2010-02-04 10:50:00,15.35,15.36,15.31,15.33,64400.0,13.3897,13.3985,13.3548,13.3723,64400.0
2010-02-04 11:00:00,15.32,15.44,15.31,15.43,172000.0,13.3636,13.4682,13.3548,13.4595,172000.0
2010-02-04 11:10:00,15.43,15.44,15.4,15.44,99800.0,13.4595,13.4682,13.4333,13.4682,99800.0
2010-02-04 11:20:00,15.44,15.44,15.4,15.44,62400.0,13.4682,13.4682,13.4333,13.4682,62400.0
2010-02-04 11:30:00,15.44,15.44,15.35,15.36,52100.0,13.4682,13.4682,13.3897,13.3985,52100.0
2010-02-04 11:40:00,15.36,15.38,15.33,15.37,237000.0,13.3985,13.4159,13.3723,13.4072,237000.0
2010-02-04 11:50:00,15.36,15.38,15.35,15.37,38000.0,13.3985,13.4159,13.3897,13.4072,38000.0
2010-02-04 12:00:00,15.37,15.37,15.33,15.36,133100.0,13.4072,13.4072,13.3723,13.3985,133100.0
2010-02-04 12:10:00,15.35,15.38,15.34,15.34,45200.0,13.3897,13.4159,13.381,13.381,45200.0
2010-02-04 12:20:00,15.34,15.38,15.34,15.36,10500.0,13.381,13.4159,13.381,13.3985,10500.0
2010-02-04 12:30:00,15.35,15.37,15.34,15.34,25600.0,13.3897,13.4072,13.381,13.381,25600.0
2010-02-04 12:40:00,15.35,15.37,15.3,15.3,64800.0,13.3897,13.4072,13.3461,13.3461,64800.0
2010-02-04 12:50:00,15.3,15.33,15.3,15.32,133900.0,13.3461,13.3723,13.3461,13.3636,133900.0
2010-02-04 13:00:00,15.33,15.33,15.3,15.31,61500.0,13.3723,13.3723,13.3461,13.3548,61500.0
2010-02-04 13:10:00,15.32,15.32,15.29,15.29,146900.0,13.3636,13.3636,13.3374,13.3374,146900.0
2010-02-04 13:20:00,15.3,15.3,15.27,15.28,235600.0,13.3461,13.3461,13.3199,13.3287,235600.0
2010-02-04 13:30:00,15.29,15.3,15.27,15.28,239600.0,13.3374,13.3461,13.3199,13.3287,239600.0
2010-02-04 13:40:00,15.28,15.28,15.23,15.26,192400.0,13.3287,13.3287,13.2851,13.3112,192400.0
2010-02-04 13:50:00,15.26,15.27,15.22,15.22,128100.0,13.3112,13.3199,13.2763,13.2763,128100.0
2010-02-04 14:00:00,15.22,15.23,15.21,15.22,149900.0,13.2763,13.2851,13.2676,13.2763,149900.0
2010-02-04 14:10:00,15.22,15.23,15.18,15.22,235500.0,13.2763,13.2851,13.2414,13.2763,235500.0
2010-02-04 14:20:00,15.22,15.3,15.22,15.28,36200.0,13.2763,13.3461,13.2763,13.3287,36200.0
2010-02-04 14:30:00,15.27,15.31,15.27,15.31,26000.0,13.3199,13.3548,13.3199,13.3548,26000.0
2010-02-04 14:40:00,15.31,15.31,15.28,15.3,37700.0,13.3548,13.3548,13.3287,13.3461,37700.0
2010-02-04 14:50:00,15.31,15.31,15.27,15.28,45400.0,13.3548,13.3548,13.3199,13.3287,45400.0
2010-02-04 15:00:00,15.28,15.29,15.25,15.25,93000.0,13.3287,13.3374,13.3025,13.3025,93000.0
2010-02-04 15:10:00,15.24,15.25,15.19,15.2,268900.0,13.2938,13.3025,13.2502,13.2589,268900.0
2010-02-04 15:20:00,15.2,15.2,15.17,15.17,229300.0,13.2589,13.2589,13.2327,13.2327,229300.0
2010-02-04 15:30:00,15.18,15.2,15.14,15.15,1189500.0,13.2414,13.2589,13.2065,13.2153,1189500.0
2010-02-04 15:40:00,15.15,15.2,15.15,15.18,676300.0,13.2153,13.2589,13.2153,13.2414,676300.0
2010-02-04 15:50:00,15.19,15.19,15.16,15.17,1152500.0,13.2502,13.2502,13.224,13.2327,1152500.0
2010-02-05 09:30:00,15.12,15.21,15.09,15.12,286300.0,13.1891,13.2676,13.1629,13.1891,286300.0
2010-02-05 09:40:00,15.13,15.22,15.07,15.08,471200.0,13.1978,13.2763,13.1455,13.1542,471200.0
2010-02-05 09:50:00,15.08,15.12,15.01,15.02,889700.0,13.1542,13.1891,13.0931,13.1019,889700.0
2010-02-05 10:00:00,15.02,15.06,14.92,14.92,528900.0,13.1019,13.1368,13.0146,13.0146,528900.0
2010-02-05 10:10:00,14.92,14.98,14.91,14.95,220700.0,13.0146,13.067,13.0059,13.0408,220700.0
2010-02-05 10:20:00,14.95,15.11,14.94,15.09,181200.0,13.0408,13.1804,13.0321,13.1629,181200.0
2010-02-05 10:30:00,15.09,15.15,15.09,15.09,95900.0,13.1629,13.2153,13.1629,13.1629,95900.0
2010-02-05 10:40:00,15.1,15.18,15.1,15.17,214900.0,13.1717,13.2414,13.1717,13.2327,214900.0
2010-02-05 10:50:00,15.16,15.19,15.11,15.13,57900.0,13.224,13.2502,13.1804,13.1978,57900.0
2010-02-05 11:00:00,15.13,15.14,15.09,15.14,406200.0,13.1978,13.2065,13.1629,13.2065,406200.0
2010-02-05 11:10:00,15.14,15.15,15.1,15.14,174100.0,13.2065,13.2153,13.1717,13.2065,174100.0
2010-02-05 11:20:00,15.15,15.15,15.09,15.09,142100.0,13.2153,13.2153,13.1629,13.1629,142100.0
2010-02-05 11:30:00,15.09,15.1,15.01,15.01,60000.0,13.1629,13.1717,13.0931,13.0931,60000.0
2010-02-05 11:40:00,15.01,15.03,14.97,15.0,324200.0,13.0931,13.1106,13.0583,13.0844,324200.0
2010-02-05 11:50:00,15.0,15.01,14.98,15.0,257100.0,13.0844,13.0931,13.067,13.0844,257100.0
2010-02-05 12:00:00,15.0,15.02,14.98,14.98,153200.0,13.0844,13.1019,13.067,13.067,153200.0
2010-02-05 12:10:00,14.98,15.0,14.94,15.0,246900.0,13.067,13.0844,13.0321,13.0844,246900.0
2010-02-05 12:20:00,15.0,15.02,14.97,14.98,157600.0,13.0844,13.1019,13.0583,13.067,157600.0
2010-02-05 12:30:00,14.98,15.0,14.9,14.9,548400.0,13.067,13.0844,12.9972,12.9972,548400.0
2010-02-05 12:40:00,14.9,14.94,14.89,14.94,307900.0,12.9972,13.0321,12.9885,13.0321,307900.0
2010-02-05 12:50:00,14.94,14.96,14.9,14.95,229600.0,13.0321,13.0495,12.9972,13.0408,229600.0
2010-02-05 13:00:00,14.96,14.96,14.88,14.89,188300.0,13.0495,13.0495,12.9798,12.9885,188300.0
2010-02-05 13:10:00,14.89,14.9,14.86,14.86,281100.0,12.9885,12.9972,12.9623,12.9623,281100.0
2010-02-05 13:20:00,14.87,14.87,14.75,14.76,996500.0,12.971,12.971,12.8664,12.8751,996500.0
2010-02-05 13:30:00,14.76,14.76,14.68,14.69,312200.0,12.8751,12.8751,12.8053,12.814,312200.0
2010-02-05 13:40:00,14.69,14.69,14.63,14.64,513400.0,12.814,12.814,12.7617,12.7704,513400.0
2010-02-05 13:50:00,14.65,14.65,14.6,14.61,88400.0,12.7791,12.7791,12.7355,12.7442,88400.0
2010-02-05 14:00:00,14.61,14.71,14.6,14.68,276800.0,12.7442,12.8315,12.7355,12.8053,276800.0
2010-02-05 14:10:00,14.67,14.74,14.65,14.72,90400.0,12.7966,12.8576,12.7791,12.8402,90400.0
2010-02-05 14:20:00,14.73,14.74,14.71,14.73,48600.0,12.8489,12.8576,12.8315,12.8489,48600.0
2010-02-05 14:30:00,14.73,14.76,14.7,14.73,88100.0,12.8489,12.8751,12.8227,12.8489,88100.0
2010-02-05 14:40:00,14.73,14.73,14.69,14.72,287800.0,12.8489,12.8489,12.814,12.8402,287800.0
2010-02-05 14:50:00,14.73,14.74,14.69,14.69,649600.0,12.8489,12.8576,12.814,12.814,649600.0
2010-02-05 15:00:00,14.7,14.92,14.7,14.91,598000.0,12.8227,13.0146,12.8227,13.0059,598000.0
2010-02-05 15:10:00,14.91,14.95,14.85,14.9,216100.0,13.0059,13.0408,12.9536,12.9972,216100.0
2010-02-05 15:20:00,14.89,14.93,14.86,14.91,113500.0,12.9885,13.0234,12.9623,13.0059,113500.0
2010-02-05 15:30:00,14.91,14.99,14.9,14.98,318600.0,13.0059,13.0757,12.9972,13.067,318600.0
2010-02-05 15:40:00,14.99,15.06,14.98,14.99,318700.0,13.0757,13.1368,13.067,13.0757,318700.0
2010-02-05 15:50:00,14.98,15.06,14.96,15.05,554000.0,13.067,13.1368,13.0495,13.128,554000.0
2010-02-08 09:30:00,15.01,15.04,14.9,15.03,236900.0,13.0931,13.1193,12.9972,13.1106,236900.0
2010-02-08 09:40:00,15.03,15.12,15.02,15.03,282700.0,13.1106,13.1891,13.1019,13.1106,282700.0
2010-02-08 09:50:00,15.04,15.18,15.02,15.18,333800.0,13.1193,13.2414,13.1019,13.2414,333800.0
2010-02-08 10:00:00,15.18,15.26,15.16,15.24,261100.0,13.2414,13.3112,13.224,13.2938,261100.0
2010-02-08 10:10:00,15.24,15.33,15.24,15.28,191500.0,13.2938,13.3723,13.2938,13.3287,191500.0
2010-02-08 10:20:00,15.29,15.29,15.2,15.22,578800.0,13.3374,13.3374,13.2589,13.2763,578800.0
2010-02-08 10:30:00,15.22,15.28,15.21,15.25,284200.0,13.2763,13.3287,13.2676,13.3025,284200.0
2010-02-08 10:40:00,15.24,15.32,15.24,15.32,136400.0,13.2938,13.3636,13.2938,13.3636,136400.0
2010-02-08 10:50:00,15.33,15.4,15.32,15.39,178300.0,13.3723,13.4333,13.3636,13.4246,178300.0
2010-02-08 11:00:00,15.4,15.49,15.4,15.48,944300.0,13.4333,13.5119,13.4333,13.5031,944300.0
2010-02-08 11:10:00,15.47,15.51,15.44,15.44,202600.0,13.4944,13.5293,13.4682,13.4682,202600.0
2010-02-08 11:20:00,15.44,15.48,15.43,15.43,118400.0,13.4682,13.5031,13.4595,13.4595,118400.0
2010-02-08 11:30:00,15.43,15.44,15.39,15.39,206900.0,13.4595,13.4682,13.4246,13.4246,206900.0
2010-02-08 11:40:00,15.39,15.45,15.37,15.44,180900.0,13.4246,13.477,13.4072,13.4682,180900.0
2010-02-08 11:50:00,15.44,15.45,15.4,15.41,136200.0,13.4682,13.477,13.4333,13.4421,136200.0
2010-02-08 12:00:00,15.42,15.42,15.36,15.39,64200.0,13.4508,13.4508,13.3985,13.4246,64200.0
2010-02-08 12:10:00,15.39,15.42,15.38,15.41,45800.0,13.4246,13.4508,13.4159,13.4421,45800.0
2010-02-08 12:20:00,15.42,15.44,15.37,15.44,29500.0,13.4508,13.4682,13.4072,13.4682,29500.0
2010-02-08 12:30:00,15.44,15.45,15.42,15.45,80000.0,13.4682,13.477,13.4508,13.477,80000.0
2010-02-08 12:40:00,15.45,15.46,15.39,15.39,18000.0,13.477,13.4857,13.4246,13.4246,18000.0
2010-02-08 12:50:00,15.4,15.44,15.39,15.42,29500.0,13.4333,13.4682,13.4246,13.4508,29500.0
2010-02-08 13:00:00,15.41,15.42,15.35,15.36,40100.0,13.4421,13.4508,13.3897,13.3985,40100.0
2010-02-08 13:10:00,15.36,15.36,15.3,15.32,166400.0,13.3985,13.3985,13.3461,13.3636,166400.0
2010-02-08 13:20:00,15.32,15.34,15.31,15.33,96800.0,13.3636,13.381,13.3548,13.3723,96800.0
2010-02-08 13:30:00,15.34,15.35,15.33,15.33,51000.0,13.381,13.3897,13.3723,13.3723,51000.0
2010-02-08 13:40:00,15.34,15.35,15.31,15.31,46300.0,13.381,13.3897,13.3548,13.3548,46300.0
2010-02-08 13:50:00,15.31,15.32,15.3,15.31,147100.0,13.3548,13.3636,13.3461,13.3548,147100.0
2010-02-08 14:00:00,15.32,15.38,15.32,15.37,22700.0,13.3636,13.4159,13.3636,13.4072,22700.0
2010-02-08 14:10:00,15.37,15.4,15.37,15.37,167800.0,13.4072,13.4333,13.4072,13.4072,167800.0
2010-02-08 14:20:00,15.37,15.38,15.36,15.37,16600.0,13.4072,13.4159,13.3985,13.4072,16600.0
2010-02-08 14:30:00,15.37,15.38,15.31,15.31,21900.0,13.4072,13.4159,13.3548,13.3548,21900.0
2010-02-08 14:40:00,15.31,15.36,15.3,15.35,25400.0,13.3548,13.3985,13.3461,13.3897,25400.0
2010-02-08 14:50:00,15.35,15.37,15.29,15.3,36700.0,13.3897,13.4072,13.3374,13.3461,36700.0
2010-02-08 15:00:00,15.31,15.32,15.27,15.3,96700.0,13.3548,13.3636,13.3199,13.3461,96700.0
2010-02-08 15:10:00,15.29,15.3,15.24,15.24,146400.0,13.3374,13.3461,13.2938,13.2938,146400.0
2010-02-08 15:20:00,15.24,15.26,15.2,15.23,144700.0,13.2938,13.3112,13.2589,13.2851,144700.0
2010-02-08 15:30:00,15.24,15.27,15.23,15.25,148900.0,13.2938,13.3199,13.2851,13.3025,148900.0
2010-02-08 15:40:00,15.25,15.25,15.2,15.2,198400.0,13.3025,13.3025,13.2589,13.2589,198400.0
2010-02-08 15:50:00,15.2,15.21,15.17,15.2,882500.0,13.2589,13.2676,13.2327,13.2589,882500.0
2010-02-09 09:30:00,15.32,15.38,15.3,15.32,518700.0,13.3636,13.4159,13.3461,13.3636,518700.0
2010-02-09 09:40:00,15.32,15.33,15.18,15.2,382700.0,13.3636,13.3723,13.2414,13.2589,382700.0
2010-02-09 09:50:00,15.21,15.38,15.21,15.35,532200.0,13.2676,13.4159,13.2676,13.3897,532200.0
2010-02-09 10:00:00,15.35,15.38,15.29,15.35,333800.0,13.3897,13.4159,13.3374,13.3897,333800.0
2010-02-09 10:10:00,15.35,15.46,15.35,15.43,454100.0,13.3897,13.4857,13.3897,13.4595,454100.0
2010-02-09 10:20:00,15.43,15.45,15.41,15.41,415300.0,13.4595,13.477,13.4421,13.4421,415300.0
2010-02-09 10:30:00,15.41,15.43,15.32,15.33,90000.0,13.4421,13.4595,13.3636,13.3723,90000.0
2010-02-09 10:40:00,15.32,15.33,15.26,15.28,73600.0,13.3636,13.3723,13.3112,13.3287,73600.0
2010-02-09 10:50:00,15.28,15.31,15.25,15.26,36500.0,13.3287,13.3548,13.3025,13.3112,36500.0
2010-02-09 11:00:00,15.25,15.26,15.17,15.17,50600.0,13.3025,13.3112,13.2327,13.2327,50600.0
2010-02-09 11:10:00,15.17,15.19,15.14,15.18,96700.0,13.2327,13.2502,13.2065,13.2414,96700.0
2010-02-09 11:20:00,15.17,15.2,15.17,15.18,36600.0,13.2327,13.2589,13.2327,13.2414,36600.0
2010-02-09 11:30:00,15.18,15.33,15.16,15.29,179400.0,13.2414,13.3723,13.224,13.3374,179400.0
2010-02-09 11:40:00,15.29,15.32,15.25,15.28,134200.0,13.3374,13.3636,13.3025,13.3287,134200.0
2010-02-09 11:50:00,15.27,15.35,15.27,15.3,62100.0,13.3199,13.3897,13.3199,13.3461,62100.0
2010-02-09 12:00:00,15.3,15.37,15.28,15.34,62700.0,13.3461,13.4072,13.3287,13.381,62700.0
2010-02-09 12:10:00,15.35,15.52,15.35,15.48,904200.0,13.3897,13.538,13.3897,13.5031,904200.0
2010-02-09 12:20:00,15.48,15.49,15.44,15.45,63200.0,13.5031,13.5119,13.4682,13.477,63200.0
2010-02-09 12:30:00,15.45,15.51,15.43,15.47,227600.0,13.477,13.5293,13.4595,13.4944,227600.0
2010-02-09 12:40:00,15.48,15.48,15.36,15.39,231800.0,13.5031,13.5031,13.3985,13.4246,231800.0
2010-02-09 12:50:00,15.38,15.41,15.36,15.38,71200.0,13.4159,13.4421,13.3985,13.4159,71200.0
2010-02-09 13:00:00,15.39,15.44,15.38,15.4,44600.0,13.4246,13.4682,13.4159,13.4333,44600.0
2010-02-09 13:10:00,15.4,15.4,15.35,15.35,27400.0,13.4333,13.4333,13.3897,13.3897,27400.0
2010-02-09 13:20:00,15.35,15.38,15.34,15.35,24300.0,13.3897,13.4159,13.381,13.3897,24300.0
2010-02-09 13:30:00,15.35,15.39,15.34,15.37,43000.0,13.3897,13.4246,13.381,13.4072,43000.0
2010-02-09 13:40:00,15.38,15.41,15.34,15.39,38100.0,13.4159,13.4421,13.381,13.4246,38100.0
2010-02-09 13:50:00,15.39,15.4,15.38,15.39,36400.0,13.4246,13.4333,13.4159,13.4246,36400.0
2010-02-09 14:00:00,15.39,15.41,15.38,15.38,27500.0,13.4246,13.4421,13.4159,13.4159,27500.0
2010-02-09 14:10:00,15.38,15.4,15.37,15.37,31100.0,13.4159,13.4333,13.4072,13.4072,31100.0
2010-02-09 14:20:00,15.37,15.4,15.37,15.39,33600.0,13.4072,13.4333,13.4072,13.4246,33600.0
2010-02-09 14:30:00,15.4,15.43,15.39,15.39,52700.0,13.4333,13.4595,13.4246,13.4246,52700.0
2010-02-09 14:40:00,15.38,15.42,15.36,15.37,80700.0,13.4159,13.4508,13.3985,13.4072,80700.0
2010-02-09 14:50:00,15.37,15.39,15.34,15.37,124600.0,13.4072,13.4246,13.381,13.4072,124600.0
2010-02-09 15:00:00,15.37,15.42,15.36,15.4,65000.0,13.4072,13.4508,13.3985,13.4333,65000.0
2010-02-09 15:10:00,15.4,15.43,15.39,15.41,29800.0,13.4333,13.4595,13.4246,13.4421,29800.0
2010-02-09 15:20:00,15.41,15.46,15.41,15.46,82900.0,13.4421,13.4857,13.4421,13.4857,82900.0
2010-02-09 15:30:00,15.46,15.48,15.44,15.45,204300.0,13.4857,13.5031,13.4682,13.477,204300.0
2010-02-09 15:40:00,15.45,15.46,15.43,15.44,141000.0,13.477,13.4857,13.4595,13.4682,141000.0
2010-02-09 15:50:00,15.44,15.45,15.4,15.44,395000.0,13.4682,13.477,13.4333,13.4682,395000.0
2010-02-10 09:30:00,15.41,15.46,15.36,15.37,153500.0,13.4421,13.4857,13.3985,13.4072,153500.0
2010-02-10 09:40:00,15.36,15.39,15.33,15.38,177900.0,13.3985,13.4246,13.3723,13.4159,177900.0
2010-02-10 09:50:00,15.39,15.46,15.37,15.42,157800.0,13.4246,13.4857,13.4072,13.4508,157800.0
2010-02-10 10:00:00,15.43,15.43,15.2,15.22,472700.0,13.4595,13.4595,13.2589,13.2763,472700.0
2010-02-10 10:10:00,15.22,15.22,15.03,15.1,1176600.0,13.2763,13.2763,13.1106,13.1717,1176600.0
2010-02-10 10:20:00,15.1,15.13,15.05,15.09,836700.0,13.1717,13.1978,13.128,13.1629,836700.0
2010-02-10 10:30:00,15.09,15.15,15.06,15.14,519000.0,13.1629,13.2153,13.1368,13.2065,519000.0
2010-02-10 10:40:00,15.15,15.2,15.15,15.17,84700.0,13.2153,13.2589,13.2153,13.2327,84700.0
2010-02-10 10:50:00,15.17,15.25,15.17,15.25,96700.0,13.2327,13.3025,13.2327,13.3025,96700.0
2010-02-10 11:00:00,15.25,15.26,15.18,15.24,55000.0,13.3025,13.3112,13.2414,13.2938,55000.0
2010-02-10 11:10:00,15.24,15.25,15.18,15.18,52000.0,13.2938,13.3025,13.2414,13.2414,52000.0
2010-02-10 11:20:00,15.19,15.27,15.19,15.27,63000.0,13.2502,13.3199,13.2502,13.3199,63000.0
2010-02-10 11:30:00,15.26,15.3,15.25,15.27,311500.0,13.3112,13.3461,13.3025,13.3199,311500.0
2010-02-10 11:40:00,15.26,15.27,15.22,15.26,31500.0,13.3112,13.3199,13.2763,13.3112,31500.0
2010-02-10 11:50:00,15.26,15.29,15.23,15.24,32000.0,13.3112,13.3374,13.2851,13.2938,32000.0
2010-02-10 12:00:00,15.24,15.37,15.23,15.36,686900.0,13.2938,13.4072,13.2851,13.3985,686900.0
2010-02-10 12:10:00,15.36,15.4,15.34,15.36,392800.0,13.3985,13.4333,13.381,13.3985,392800.0
2010-02-10 12:20:00,15.35,15.41,15.34,15.36,341900.0,13.3897,13.4421,13.381,13.3985,341900.0
2010-02-10 12:30:00,15.36,15.41,15.35,15.4,443800.0,13.3985,13.4421,13.3897,13.4333,443800.0
2010-02-10 12:40:00,15.39,15.4,15.39,15.4,42300.0,13.4246,13.4333,13.4246,13.4333,42300.0
2010-02-10 12:50:00,15.4,15.4,15.38,15.39,78000.0,13.4333,13.4333,13.4159,13.4246,78000.0
2010-02-10 13:00:00,15.4,15.41,15.38,15.39,149800.0,13.4333,13.4421,13.4159,13.4246,149800.0
2010-02-10 13:10:00,15.39,15.44,15.39,15.44,148600.0,13.4246,13.4682,13.4246,13.4682,148600.0
2010-02-10 13:20:00,15.43,15.48,15.43,15.48,182400.0,13.4595,13.5031,13.4595,13.5031,182400.0
2010-02-10 13:30:00,15.47,15.48,15.44,15.44,34300.0,13.4944,13.5031,13.4682,13.4682,34300.0
2010-02-10 13:40:00,15.44,15.47,15.41,15.45,209700.0,13.4682,13.4944,13.4421,13.477,209700.0
2010-02-10 13:50:00,15.45,15.45,15.4,15.41,51400.0,13.477,13.477,13.4333,13.4421,51400.0
2010-02-10 14:00:00,15.41,15.44,15.4,15.42,32300.0,13.4421,13.4682,13.4333,13.4508,32300.0
2010-02-10 14:10:00,15.43,15.43,15.38,15.41,56000.0,13.4595,13.4595,13.4159,13.4421,56000.0
2010-02-10 14:20:00,15.41,15.41,15.38,15.39,40000.0,13.4421,13.4421,13.4159,13.4246,40000.0
2010-02-10 14:30:00,15.4,15.4,15.37,15.39,33500.0,13.4333,13.4333,13.4072,13.4246,33500.0
2010-02-10 14:40:00,15.39,15.4,15.38,15.39,25000.0,13.4246,13.4333,13.4159,13.4246,25000.0
2010-02-10 14:50:00,15.37,15.4,15.36,15.38,97400.0,13.4072,13.4333,13.3985,13.4159,97400.0
2010-02-10 15:00:00,15.38,15.42,15.37,15.41,329800.0,13.4159,13.4508,13.4072,13.4421,329800.0
2010-02-10 15:10:00,15.41,15.42,15.37,15.39,59200.0,13.4421,13.4508,13.4072,13.4246,59200.0
2010-02-10 15:20:00,15.38,15.43,15.38,15.42,56800.0,13.4159,13.4595,13.4159,13.4508,56800.0
2010-02-10 15:30:00,15.42,15.42,15.33,15.37,239700.0,13.4508,13.4508,13.3723,13.4072,239700.0
2010-02-10 15:40:00,15.37,15.38,15.35,15.37,256400.0,13.4072,13.4159,13.3897,13.4072,256400.0
2010-02-10 15:50:00,15.36,15.39,15.35,15.37,355300.0,13.3985,13.4246,13.3897,13.4072,355300.0
2010-02-11 09:30:00,15.3,15.4,15.24,15.3,104500.0,13.3461,13.4333,13.2938,13.3461,104500.0
2010-02-11 09:40:00,15.28,15.28,15.19,15.25,96400.0,13.3287,13.3287,13.2502,13.3025,96400.0
2010-02-11 09:50:00,15.26,15.44,15.26,15.42,152000.0,13.3112,13.4682,13.3112,13.4508,152000.0
2010-02-11 10:00:00,15.42,15.48,15.38,15.46,256400.0,13.4508,13.5031,13.4159,13.4857,256400.0
2010-02-11 10:10:00,15.46,15.56,15.46,15.55,422300.0,13.4857,13.5729,13.4857,13.5642,422300.0
2010-02-11 10:20:00,15.55,15.61,15.52,15.58,211400.0,13.5642,13.6165,13.538,13.5904,211400.0
2010-02-11 10:30:00,15.57,15.62,15.55,15.62,769600.0,13.5816,13.6252,13.5642,13.6252,769600.0
2010-02-11 10:40:00,15.62,15.64,15.57,15.63,412000.0,13.6252,13.6427,13.5816,13.634,412000.0
2010-02-11 10:50:00,15.62,15.66,15.59,15.65,317100.0,13.6252,13.6601,13.5991,13.6514,317100.0
2010-02-11 11:00:00,15.65,15.68,15.64,15.65,456100.0,13.6514,13.6776,13.6427,13.6514,456100.0
2010-02-11 11:10:00,15.64,15.68,15.61,15.62,115900.0,13.6427,13.6776,13.6165,13.6252,115900.0
2010-02-11 11:20:00,15.62,15.71,15.62,15.68,169700.0,13.6252,13.7038,13.6252,13.6776,169700.0
2010-02-11 11:30:00,15.69,15.7,15.65,15.67,342300.0,13.6863,13.695,13.6514,13.6689,342300.0
2010-02-11 11:40:00,15.66,15.74,15.65,15.73,126000.0,13.6601,13.7299,13.6514,13.7212,126000.0
2010-02-11 11:50:00,15.73,15.74,15.71,15.72,137300.0,13.7212,13.7299,13.7038,13.7125,137300.0
2010-02-11 12:00:00,15.72,15.74,15.72,15.74,68400.0,13.7125,13.7299,13.7125,13.7299,68400.0
2010-02-11 12:10:00,15.74,15.77,15.72,15.75,72200.0,13.7299,13.7561,13.7125,13.7386,72200.0
2010-02-11 12:20:00,15.75,15.77,15.74,15.77,83300.0,13.7386,13.7561,13.7299,13.7561,83300.0
2010-02-11 12:30:00,15.77,15.77,15.76,15.76,130300.0,13.7561,13.7561,13.7474,13.7474,130300.0
2010-02-11 12:40:00,15.76,15.77,15.76,15.76,56300.0,13.7474,13.7561,13.7474,13.7474,56300.0
2010-02-11 12:50:00,15.77,15.77,15.74,15.76,128800.0,13.7561,13.7561,13.7299,13.7474,128800.0
2010-02-11 13:00:00,15.75,15.76,15.71,15.73,110500.0,13.7386,13.7474,13.7038,13.7212,110500.0
2010-02-11 13:10:00,15.73,15.74,15.71,15.74,63800.0,13.7212,13.7299,13.7038,13.7299,63800.0
2010-02-11 13:20:00,15.74,15.76,15.73,15.74,71400.0,13.7299,13.7474,13.7212,13.7299,71400.0
2010-02-11 13:30:00,15.74,15.75,15.73,15.74,96600.0,13.7299,13.7386,13.7212,13.7299,96600.0
2010-02-11 13:40:00,15.74,15.76,15.73,15.73,343700.0,13.7299,13.7474,13.7212,13.7212,343700.0
2010-02-11 13:50:00,15.73,15.76,15.73,15.73,64900.0,13.7212,13.7474,13.7212,13.7212,64900.0
2010-02-11 14:00:00,15.73,15.76,15.7,15.75,55400.0,13.7212,13.7474,13.695,13.7386,55400.0
2010-02-11 14:10:00,15.76,15.76,15.72,15.75,159900.0,13.7474,13.7474,13.7125,13.7386,159900.0
2010-02-11 14:20:00,15.75,15.79,15.74,15.79,92200.0,13.7386,13.7735,13.7299,13.7735,92200.0
2010-02-11 14:30:00,15.79,15.79,15.76,15.77,70200.0,13.7735,13.7735,13.7474,13.7561,70200.0
2010-02-11 14:40:00,15.78,15.78,15.76,15.77,61400.0,13.7648,13.7648,13.7474,13.7561,61400.0
2010-02-11 14:50:00,15.76,15.78,15.75,15.77,69700.0,13.7474,13.7648,13.7386,13.7561,69700.0
2010-02-11 15:00:00,15.77,15.78,15.75,15.77,109600.0,13.7561,13.7648,13.7386,13.7561,109600.0
2010-02-11 15:10:00,15.78,15.79,15.76,15.77,96400.0,13.7648,13.7735,13.7474,13.7561,96400.0
2010-02-11 15:20:00,15.77,15.78,15.76,15.76,99700.0,13.7561,13.7648,13.7474,13.7474,99700.0
2010-02-11 15:30:00,15.77,15.78,15.75,15.77,151600.0,13.7561,13.7648,13.7386,13.7561,151600.0
2010-02-11 15:40:00,15.76,15.77,15.74,15.75,170400.0,13.7474,13.7561,13.7299,13.7386,170400.0
2010-02-11 15:50:00,15.74,15.79,15.74,15.79,788700.0,13.7299,13.7735,13.7299,13.7735,788700.0
2010-02-12 09:30:00,15.63,15.65,15.52,15.62,236300.0,13.634,13.6514,13.538,13.6252,236300.0
2010-02-12 09:40:00,15.61,15.67,15.61,15.66,87900.0,13.6165,13.6689,13.6165,13.6601,87900.0
2010-02-12 09:50:00,15.65,15.71,15.61,15.68,74100.0,13.6514,13.7038,13.6165,13.6776,74100.0
2010-02-12 10:00:00,15.69,15.85,15.66,15.85,375600.0,13.6863,13.8259,13.6601,13.8259,375600.0
2010-02-12 10:10:00,15.85,15.86,15.77,15.78,119200.0,13.8259,13.8346,13.7561,13.7648,119200.0
2010-02-12 10:20:00,15.77,15.8,15.74,15.78,94600.0,13.7561,13.7823,13.7299,13.7648,94600.0
2010-02-12 10:30:00,15.78,15.81,15.74,15.75,86100.0,13.7648,13.791,13.7299,13.7386,86100.0
2010-02-12 10:40:00,15.75,15.77,15.74,15.76,55100.0,13.7386,13.7561,13.7299,13.7474,55100.0
2010-02-12 10:50:00,15.74,15.76,15.7,15.73,66600.0,13.7299,13.7474,13.695,13.7212,66600.0
2010-02-12 11:00:00,15.72,15.73,15.69,15.71,73700.0,13.7125,13.7212,13.6863,13.7038,73700.0
2010-02-12 11:10:00,15.71,15.74,15.69,15.73,66400.0,13.7038,13.7299,13.6863,13.7212,66400.0
2010-02-12 11:20:00,15.74,15.77,15.74,15.74,30500.0,13.7299,13.7561,13.7299,13.7299,30500.0
2010-02-12 11:30:00,15.74,15.76,15.74,15.74,33300.0,13.7299,13.7474,13.7299,13.7299,33300.0
2010-02-12 11:40:00,15.75,15.77,15.74,15.74,45200.0,13.7386,13.7561,13.7299,13.7299,45200.0
2010-02-12 11:50:00,15.75,15.75,15.71,15.72,41300.0,13.7386,13.7386,13.7038,13.7125,41300.0
2010-02-12 12:00:00,15.72,15.79,15.72,15.79,49900.0,13.7125,13.7735,13.7125,13.7735,49900.0
2010-02-12 12:10:00,15.79,15.86,15.79,15.84,106500.0,13.7735,13.8346,13.7735,13.8172,106500.0
2010-02-12 12:20:00,15.84,15.86,15.81,15.81,154000.0,13.8172,13.8346,13.791,13.791,154000.0
2010-02-12 12:30:00,15.82,15.84,15.79,15.81,91300.0,13.7997,13.8172,13.7735,13.791,91300.0
2010-02-12 12:40:00,15.8,15.82,15.79,15.81,23300.0,13.7823,13.7997,13.7735,13.791,23300.0
2010-02-12 12:50:00,15.8,15.81,15.79,15.81,16500.0,13.7823,13.791,13.7735,13.791,16500.0
2010-02-12 13:00:00,15.81,15.82,15.8,15.8,5000.0,13.791,13.7997,13.7823,13.7823,5000.0
2010-02-12 13:10:00,15.8,15.81,15.72,15.75,140600.0,13.7823,13.791,13.7125,13.7386,140600.0
2010-02-12 13:20:00,15.75,15.77,15.7,15.76,141500.0,13.7386,13.7561,13.695,13.7474,141500.0
2010-02-12 13:30:00,15.75,15.75,15.68,15.69,171200.0,13.7386,13.7386,13.6776,13.6863,171200.0
2010-02-12 13:40:00,15.69,15.76,15.69,15.71,87900.0,13.6863,13.7474,13.6863,13.7038,87900.0
2010-02-12 13:50:00,15.72,15.73,15.72,15.73,13700.0,13.7125,13.7212,13.7125,13.7212,13700.0
2010-02-12 14:00:00,15.73,15.76,15.72,15.75,43100.0,13.7212,13.7474,13.7125,13.7386,43100.0
2010-02-12 14:10:00,15.76,15.81,15.76,15.81,87900.0,13.7474,13.791,13.7474,13.791,87900.0
2010-02-12 14:20:00,15.81,15.85,15.8,15.82,133800.0,13.791,13.8259,13.7823,13.7997,133800.0
2010-02-12 14:30:00,15.82,15.82,15.78,15.8,146500.0,13.7997,13.7997,13.7648,13.7823,146500.0
2010-02-12 14:40:00,15.8,15.81,15.76,15.78,21000.0,13.7823,13.791,13.7474,13.7648,21000.0
2010-02-12 14:50:00,15.78,15.8,15.75,15.76,32500.0,13.7648,13.7823,13.7386,13.7474,32500.0
2010-02-12 15:00:00,15.76,15.81,15.72,15.8,42700.0,13.7474,13.791,13.7125,13.7823,42700.0
2010-02-12 15:10:00,15.8,15.8,15.76,15.79,49700.0,13.7823,13.7823,13.7474,13.7735,49700.0
2010-02-12 15:20:00,15.79,15.8,15.77,15.78,28800.0,13.7735,13.7823,13.7561,13.7648,28800.0
2010-02-12 15:30:00,15.78,15.79,15.75,15.78,60600.0,13.7648,13.7735,13.7386,13.7648,60600.0
2010-02-12 15:40:00,15.78,15.87,15.78,15.87,98500.0,13.7648,13.8433,13.7648,13.8433,98500.0
2010-02-12 15:50:00,15.87,15.89,15.85,15.89,427200.0,13.8433,13.8608,13.8259,13.8608,427200.0
2010-02-16 09:30:00,16.0,16.02,15.92,16.01,257400.0,13.9567,13.9742,13.8869,13.9654,257400.0
2010-02-16 09:40:00,16.02,16.02,15.92,15.95,131600.0,13.9742,13.9742,13.8869,13.9131,131600.0
2010-02-16 09:50:00,15.95,15.99,15.94,15.96,124200.0,13.9131,13.948,13.9044,13.9218,124200.0
2010-02-16 10:00:00,15.97,15.98,15.94,15.94,198400.0,13.9306,13.9393,13.9044,13.9044,198400.0
2010-02-16 10:10:00,15.94,16.01,15.93,16.0,112600.0,13.9044,13.9654,13.8957,13.9567,112600.0
2010-02-16 10:20:00,16.0,16.03,15.99,16.02,238500.0,13.9567,13.9829,13.948,13.9742,238500.0
2010-02-16 10:30:00,16.03,16.09,16.02,16.08,255100.0,13.9829,14.0352,13.9742,14.0265,255100.0
2010-02-16 10:40:00,16.08,16.1,16.07,16.07,87900.0,14.0265,14.044,14.0178,14.0178,87900.0
2010-02-16 10:50:00,16.06,16.07,15.99,16.03,157500.0,14.0091,14.0178,13.948,13.9829,157500.0
2010-02-16 11:00:00,16.03,16.03,16.01,16.01,38100.0,13.9829,13.9829,13.9654,13.9654,38100.0
2010-02-16 11:10:00,16.01,16.03,16.01,16.02,80500.0,13.9654,13.9829,13.9654,13.9742,80500.0
2010-02-16 11:20:00,16.02,16.06,16.02,16.06,163900.0,13.9742,14.0091,13.9742,14.0091,163900.0
2010-02-16 11:30:00,16.05,16.07,16.05,16.05,46400.0,14.0003,14.0178,14.0003,14.0003,46400.0
2010-02-16 11:40:00,16.05,16.07,16.05,16.05,38900.0,14.0003,14.0178,14.0003,14.0003,38900.0
2010-02-16 11:50:00,16.05,16.05,16.03,16.04,23000.0,14.0003,14.0003,13.9829,13.9916,23000.0
2010-02-16 12:00:00,16.04,16.06,16.03,16.06,36600.0,13.9916,14.0091,13.9829,14.0091,36600.0
2010-02-16 12:10:00,16.05,16.08,16.05,16.08,29400.0,14.0003,14.0265,14.0003,14.0265,29400.0
2010-02-16 12:20:00,16.08,16.08,16.06,16.07,98700.0,14.0265,14.0265,14.0091,14.0178,98700.0
2010-02-16 12:30:00,16.06,16.07,16.06,16.07,66300.0,14.0091,14.0178,14.0091,14.0178,66300.0
2010-02-16 12:40:00,16.07,16.1,16.07,16.09,151000.0,14.0178,14.044,14.0178,14.0352,151000.0
2010-02-16 12:50:00,16.1,16.1,16.08,16.1,54800.0,14.044,14.044,14.0265,14.044,54800.0
2010-02-16 13:00:00,16.1,16.1,16.07,16.07,88300.0,14.044,14.044,14.0178,14.0178,88300.0
2010-02-16 13:10:00,16.07,16.1,16.07,16.1,149500.0,14.0178,14.044,14.0178,14.044,149500.0
2010-02-16 13:20:00,16.1,16.1,16.09,16.1,32400.0,14.044,14.044,14.0352,14.044,32400.0
2010-02-16 13:30:00,16.1,16.11,16.09,16.11,97600.0,14.044,14.0527,14.0352,14.0527,97600.0
2010-02-16 13:40:00,16.11,16.11,16.09,16.1,73100.0,14.0527,14.0527,14.0352,14.044,73100.0
2010-02-16 13:50:00,16.1,16.1,16.09,16.1,24200.0,14.044,14.044,14.0352,14.044,24200.0
2010-02-16 14:00:00,16.13,16.14,16.09,16.09,119400.0,14.0701,14.0788,14.0352,14.0352,119400.0
2010-02-16 14:10:00,16.09,16.15,16.08,16.08,44400.0,14.0352,14.0876,14.0265,14.0265,44400.0
2010-02-16 14:20:00,16.08,16.1,16.08,16.09,75400.0,14.0265,14.044,14.0265,14.0352,75400.0
2010-02-16 14:30:00,16.09,16.1,16.08,16.08,41600.0,14.0352,14.044,14.0265,14.0265,41600.0
2010-02-16 14:40:00,16.08,16.1,16.08,16.09,59300.0,14.0265,14.044,14.0265,14.0352,59300.0
2010-02-16 14:50:00,16.09,16.1,16.07,16.09,98200.0,14.0352,14.044,14.0178,14.0352,98200.0
2010-02-16 15:00:00,16.09,16.1,16.08,16.1,97900.0,14.0352,14.044,14.0265,14.044,97900.0
2010-02-16 15:10:00,16.1,16.1,16.09,16.1,90800.0,14.044,14.044,14.0352,14.044,90800.0
2010-02-16 15:20:00,16.1,16.12,16.09,16.12,93000.0,14.044,14.0614,14.0352,14.0614,93000.0
2010-02-16 15:30:00,16.12,16.16,16.11,16.16,104900.0,14.0614,14.0963,14.0527,14.0963,104900.0
2010-02-16 15:40:00,16.15,16.16,16.14,16.14,322900.0,14.0876,14.0963,14.0788,14.0788,322900.0
2010-02-16 15:50:00,16.15,16.18,16.13,16.18,1215000.0,14.0876,14.1137,14.0701,14.1137,1215000.0
2010-02-17 09:30:00,16.3,16.34,16.15,16.2,366100.0,14.2184,14.2533,14.0876,14.1312,366100.0
2010-02-17 09:40:00,16.19,16.21,16.14,16.18,107300.0,14.1225,14.1399,14.0788,14.1137,107300.0
2010-02-17 09:50:00,16.17,16.17,16.09,16.11,354400.0,14.105,14.105,14.0352,14.0527,354400.0
2010-02-17 10:00:00,16.12,16.14,16.08,16.09,559200.0,14.0614,14.0788,14.0265,14.0352,559200.0
2010-02-17 10:10:00,16.08,16.13,16.08,16.13,256300.0,14.0265,14.0701,14.0265,14.0701,256300.0
2010-02-17 10:20:00,16.12,16.14,16.11,16.14,274800.0,14.0614,14.0788,14.0527,14.0788,274800.0
2010-02-17 10:30:00,16.14,16.18,16.13,16.14,206400.0,14.0788,14.1137,14.0701,14.0788,206400.0
2010-02-17 10:40:00,16.13,16.14,16.06,16.07,295300.0,14.0701,14.0788,14.0091,14.0178,295300.0
2010-02-17 10:50:00,16.07,16.07,16.02,16.02,400200.0,14.0178,14.0178,13.9742,13.9742,400200.0
2010-02-17 11:00:00,16.02,16.03,15.97,15.97,329100.0,13.9742,13.9829,13.9306,13.9306,329100.0
2010-02-17 11:10:00,15.97,15.99,15.95,15.95,404400.0,13.9306,13.948,13.9131,13.9131,404400.0
2010-02-17 11:20:00,15.96,15.98,15.91,15.92,439000.0,13.9218,13.9393,13.8782,13.8869,439000.0
2010-02-17 11:30:00,15.92,15.92,15.89,15.92,491100.0,13.8869,13.8869,13.8608,13.8869,491100.0
2010-02-17 11:40:00,15.92,15.99,15.91,15.99,179100.0,13.8869,13.948,13.8782,13.948,179100.0
2010-02-17 11:50:00,15.98,16.03,15.98,16.03,159100.0,13.9393,13.9829,13.9393,13.9829,159100.0
2010-02-17 12:00:00,16.03,16.06,16.02,16.06,115200.0,13.9829,14.0091,13.9742,14.0091,115200.0
2010-02-17 12:10:00,16.06,16.07,16.04,16.07,38200.0,14.0091,14.0178,13.9916,14.0178,38200.0
2010-02-17 12:20:00,16.07,16.08,16.06,16.07,60200.0,14.0178,14.0265,14.0091,14.0178,60200.0
2010-02-17 12:30:00,16.07,16.08,16.06,16.06,35600.0,14.0178,14.0265,14.0091,14.0091,35600.0
2010-02-17 12:40:00,16.06,16.06,16.04,16.06,26400.0,14.0091,14.0091,13.9916,14.0091,26400.0
2010-02-17 12:50:00,16.06,16.08,16.05,16.08,51900.0,14.0091,14.0265,14.0003,14.0265,51900.0
2010-02-17 13:00:00,16.07,16.08,16.06,16.07,28500.0,14.0178,14.0265,14.0091,14.0178,28500.0
2010-02-17 13:10:00,16.07,16.07,16.05,16.07,46500.0,14.0178,14.0178,14.0003,14.0178,46500.0
2010-02-17 13:20:00,16.07,16.07,16.05,16.06,23500.0,14.0178,14.0178,14.0003,14.0091,23500.0
2010-02-17 13:30:00,16.06,16.07,16.03,16.05,142100.0,14.0091,14.0178,13.9829,14.0003,142100.0
2010-02-17 13:40:00,16.05,16.06,16.04,16.06,71600.0,14.0003,14.0091,13.9916,14.0091,71600.0
2010-02-17 13:50:00,16.06,16.06,16.04,16.06,34100.0,14.0091,14.0091,13.9916,14.0091,34100.0
2010-02-17 14:00:00,16.05,16.06,16.0,16.05,155900.0,14.0003,14.0091,13.9567,14.0003,155900.0
2010-02-17 14:10:00,16.05,16.06,16.02,16.03,57200.0,14.0003,14.0091,13.9742,13.9829,57200.0
2010-02-17 14:20:00,16.02,16.03,16.0,16.03,71900.0,13.9742,13.9829,13.9567,13.9829,71900.0
2010-02-17 14:30:00,16.03,16.03,16.01,16.03,79400.0,13.9829,13.9829,13.9654,13.9829,79400.0
2010-02-17 14:40:00,16.03,16.04,16.02,16.02,76400.0,13.9829,13.9916,13.9742,13.9742,76400.0
2010-02-17 14:50:00,16.02,16.03,16.02,16.03,51100.0,13.9742,13.9829,13.9742,13.9829,51100.0
2010-02-17 15:00:00,16.02,16.04,16.02,16.04,65100.0,13.9742,13.9916,13.9742,13.9916,65100.0
2010-02-17 15:10:00,16.04,16.07,16.03,16.06,77100.0,13.9916,14.0178,13.9829,14.0091,77100.0
2010-02-17 15:20:00,16.07,16.07,16.04,16.07,56000.0,14.0178,14.0178,13.9916,14.0178,56000.0
2010-02-17 15:30:00,16.06,16.09,16.06,16.08,121200.0,14.0091,14.0352,14.0091,14.0265,121200.0
2010-02-17 15:40:00,16.08,16.09,16.05,16.06,153200.0,14.0265,14.0352,14.0003,14.0091,153200.0
2010-02-17 15:50:00,16.05,16.07,16.04,16.06,462500.0,14.0003,14.0178,13.9916,14.0091,462500.0
2010-02-18 09:30:00,16.01,16.1,15.9,15.9,503700.0,13.9654,14.044,13.8695,13.8695,503700.0
2010-02-18 09:40:00,15.91,15.98,15.9,15.97,204300.0,13.8782,13.9393,13.8695,13.9306,204300.0
2010-02-18 09:50:00,15.98,16.03,15.97,16.02,493100.0,13.9393,13.9829,13.9306,13.9742,493100.0
2010-02-18 10:00:00,16.01,16.05,15.98,15.98,389000.0,13.9654,14.0003,13.9393,13.9393,389000.0
2010-02-18 10:10:00,15.98,16.0,15.91,15.92,430200.0,13.9393,13.9567,13.8782,13.8869,430200.0
2010-02-18 10:20:00,15.91,15.91,15.86,15.88,560000.0,13.8782,13.8782,13.8346,13.852,560000.0
2010-02-18 10:30:00,15.88,15.94,15.84,15.93,309200.0,13.852,13.9044,13.8172,13.8957,309200.0
2010-02-18 10:40:00,15.93,15.94,15.89,15.89,256200.0,13.8957,13.9044,13.8608,13.8608,256200.0
2010-02-18 10:50:00,15.89,15.91,15.88,15.9,86200.0,13.8608,13.8782,13.852,13.8695,86200.0
2010-02-18 11:00:00,15.9,15.93,15.9,15.93,27000.0,13.8695,13.8957,13.8695,13.8957,27000.0
2010-02-18 11:10:00,15.92,15.93,15.9,15.91,23400.0,13.8869,13.8957,13.8695,13.8782,23400.0
2010-02-18 11:20:00,15.91,15.94,15.91,15.91,51500.0,13.8782,13.9044,13.8782,13.8782,51500.0
2010-02-18 11:30:00,15.91,15.91,15.89,15.9,33300.0,13.8782,13.8782,13.8608,13.8695,33300.0
2010-02-18 11:40:00,15.9,15.93,15.9,15.91,20200.0,13.8695,13.8957,13.8695,13.8782,20200.0
2010-02-18 11:50:00,15.91,15.92,15.89,15.9,19700.0,13.8782,13.8869,13.8608,13.8695,19700.0
2010-02-18 12:00:00,15.9,15.92,15.9,15.91,15600.0,13.8695,13.8869,13.8695,13.8782,15600.0
2010-02-18 12:10:00,15.91,15.92,15.9,15.92,12200.0,13.8782,13.8869,13.8695,13.8869,12200.0
2010-02-18 12:20:00,15.92,15.93,15.91,15.91,17200.0,13.8869,13.8957,13.8782,13.8782,17200.0
2010-02-18 12:30:00,15.91,15.91,15.89,15.9,61200.0,13.8782,13.8782,13.8608,13.8695,61200.0
2010-02-18 12:40:00,15.89,15.9,15.88,15.89,71100.0,13.8608,13.8695,13.852,13.8608,71100.0
2010-02-18 12:50:00,15.89,15.89,15.88,15.89,2500.0,13.8608,13.8608,13.852,13.8608,2500.0
2010-02-18 13:00:00,15.88,15.9,15.88,15.9,4600.0,13.852,13.8695,13.852,13.8695,4600.0
2010-02-18 13:10:00,15.9,15.9,15.89,15.89,6500.0,13.8695,13.8695,13.8608,13.8608,6500.0
2010-02-18 13:20:00,15.89,15.9,15.89,15.89,2500.0,13.8608,13.8695,13.8608,13.8608,2500.0
2010-02-18 13:30:00,15.9,15.92,15.9,15.9,66700.0,13.8695,13.8869,13.8695,13.8695,66700.0
2010-02-18 13:40:00,15.9,15.94,15.9,15.93,27200.0,13.8695,13.9044,13.8695,13.8957,27200.0
2010-02-18 13:50:00,15.93,15.95,15.93,15.94,18100.0,13.8957,13.9131,13.8957,13.9044,18100.0
2010-02-18 14:00:00,15.94,15.95,15.94,15.94,11200.0,13.9044,13.9131,13.9044,13.9044,11200.0
2010-02-18 14:10:00,15.93,15.98,15.93,15.97,134500.0,13.8957,13.9393,13.8957,13.9306,134500.0
2010-02-18 14:20:00,15.97,16.01,15.97,16.01,222200.0,13.9306,13.9654,13.9306,13.9654,222200.0
2010-02-18 14:30:00,16.01,16.02,15.99,16.01,41400.0,13.9654,13.9742,13.948,13.9654,41400.0
2010-02-18 14:40:00,16.0,16.01,15.99,15.99,36600.0,13.9567,13.9654,13.948,13.948,36600.0
2010-02-18 14:50:00,15.99,15.99,15.95,15.97,247300.0,13.948,13.948,13.9131,13.9306,247300.0
2010-02-18 15:00:00,15.97,15.98,15.94,15.96,114900.0,13.9306,13.9393,13.9044,13.9218,114900.0
2010-02-18 15:10:00,15.96,15.97,15.95,15.97,59100.0,13.9218,13.9306,13.9131,13.9306,59100.0
2010-02-18 15:20:00,15.97,15.97,15.95,15.95,44500.0,13.9306,13.9306,13.9131,13.9131,44500.0
2010-02-18 15:30:00,15.96,15.99,15.95,15.97,99100.0,13.9218,13.948,13.9131,13.9306,99100.0
2010-02-18 15:40:00,15.98,16.01,15.98,16.0,63700.0,13.9393,13.9654,13.9393,13.9567,63700.0
2010-02-18 15:50:00,16.0,16.01,15.98,16.01,284100.0,13.9567,13.9654,13.9393,13.9654,284100.0
2010-02-19 09:30:00,15.96,16.03,15.94,16.03,169000.0,13.9218,13.9829,13.9044,13.9829,169000.0
2010-02-19 09:40:00,16.03,16.08,16.03,16.04,273300.0,13.9829,14.0265,13.9829,13.9916,273300.0
2010-02-19 09:50:00,16.05,16.07,15.96,15.96,48700.0,14.0003,14.0178,13.9218,13.9218,48700.0
2010-02-19 10:00:00,15.96,15.97,15.9,15.95,234800.0,13.9218,13.9306,13.8695,13.9131,234800.0
2010-02-19 10:10:00,15.95,15.96,15.93,15.96,40300.0,13.9131,13.9218,13.8957,13.9218,40300.0
2010-02-19 10:20:00,15.96,16.02,15.96,16.01,106500.0,13.9218,13.9742,13.9218,13.9654,106500.0
2010-02-19 10:30:00,16.0,16.01,15.97,15.97,146500.0,13.9567,13.9654,13.9306,13.9306,146500.0
2010-02-19 10:40:00,15.98,16.03,15.97,16.02,143500.0,13.9393,13.9829,13.9306,13.9742,143500.0
2010-02-19 10:50:00,16.01,16.02,15.99,16.01,145600.0,13.9654,13.9742,13.948,13.9654,145600.0
2010-02-19 11:00:00,16.01,16.01,15.98,16.0,205800.0,13.9654,13.9654,13.9393,13.9567,205800.0
2010-02-19 11:10:00,16.0,16.03,15.99,16.0,61900.0,13.9567,13.9829,13.948,13.9567,61900.0
2010-02-19 11:20:00,16.0,16.05,15.99,16.04,180200.0,13.9567,14.0003,13.948,13.9916,180200.0
2010-02-19 11:30:00,16.03,16.05,16.03,16.05,59400.0,13.9829,14.0003,13.9829,14.0003,59400.0
2010-02-19 11:40:00,16.05,16.07,16.05,16.05,42300.0,14.0003,14.0178,14.0003,14.0003,42300.0
2010-02-19 11:50:00,16.04,16.09,16.03,16.08,27000.0,13.9916,14.0352,13.9829,14.0265,27000.0
2010-02-19 12:00:00,16.09,16.1,16.08,16.09,85600.0,14.0352,14.044,14.0265,14.0352,85600.0
2010-02-19 12:10:00,16.09,16.1,16.08,16.1,27700.0,14.0352,14.044,14.0265,14.044,27700.0
2010-02-19 12:20:00,16.1,16.13,16.1,16.11,61300.0,14.044,14.0701,14.044,14.0527,61300.0
2010-02-19 12:30:00,16.12,16.12,16.1,16.11,22200.0,14.0614,14.0614,14.044,14.0527,22200.0
2010-02-19 12:40:00,16.11,16.13,16.1,16.12,239700.0,14.0527,14.0701,14.044,14.0614,239700.0
2010-02-19 12:50:00,16.11,16.11,16.09,16.11,64300.0,14.0527,14.0527,14.0352,14.0527,64300.0
2010-02-19 13:00:00,16.11,16.12,16.1,16.1,83200.0,14.0527,14.0614,14.044,14.044,83200.0
2010-02-19 13:10:00,16.11,16.12,16.1,16.1,38600.0,14.0527,14.0614,14.044,14.044,38600.0
2010-02-19 13:20:00,16.1,16.11,16.1,16.11,13700.0,14.044,14.0527,14.044,14.0527,13700.0
2010-02-19 13:30:00,16.1,16.11,16.1,16.11,14100.0,14.044,14.0527,14.044,14.0527,14100.0
2010-02-19 13:40:00,16.1,16.11,16.09,16.09,27200.0,14.044,14.0527,14.0352,14.0352,27200.0
2010-02-19 13:50:00,16.09,16.09,16.07,16.08,22900.0,14.0352,14.0352,14.0178,14.0265,22900.0
2010-02-19 14:00:00,16.08,16.08,16.04,16.04,66900.0,14.0265,14.0265,13.9916,13.9916,66900.0
2010-02-19 14:10:00,16.04,16.06,16.04,16.06,52900.0,13.9916,14.0091,13.9916,14.0091,52900.0
2010-02-19 14:20:00,16.06,16.06,16.05,16.06,31200.0,14.0091,14.0091,14.0003,14.0091,31200.0
2010-02-19 14:30:00,16.06,16.08,16.05,16.07,33000.0,14.0091,14.0265,14.0003,14.0178,33000.0
2010-02-19 14:40:00,16.07,16.07,16.05,16.07,60800.0,14.0178,14.0178,14.0003,14.0178,60800.0
2010-02-19 14:50:00,16.07,16.08,16.07,16.07,28900.0,14.0178,14.0265,14.0178,14.0178,28900.0
2010-02-19 15:00:00,16.06,16.07,16.06,16.07,13000.0,14.0091,14.0178,14.0091,14.0178,13000.0
2010-02-19 15:10:00,16.07,16.07,16.03,16.04,28200.0,14.0178,14.0178,13.9829,13.9916,28200.0
2010-02-19 15:20:00,16.05,16.05,16.04,16.04,68300.0,14.0003,14.0003,13.9916,13.9916,68300.0
2010-02-19 15:30:00,16.04,16.07,16.04,16.06,113400.0,13.9916,14.0178,13.9916,14.0091,113400.0
2010-02-19 15:40:00,16.07,16.1,16.07,16.09,64500.0,14.0178,14.044,14.0178,14.0352,64500.0
2010-02-19 15:50:00,16.09,16.09,16.07,16.08,539800.0,14.0352,14.0352,14.0178,14.0265,539800.0
2010-02-22 09:30:00,16.16,16.2,16.1,16.11,266100.0,14.0963,14.1312,14.044,14.0527,266100.0
2010-02-22 09:40:00,16.1,16.11,16.05,16.08,193600.0,14.044,14.0527,14.0003,14.0265,193600.0
2010-02-22 09:50:00,16.08,16.1,16.04,16.09,216500.0,14.0265,14.044,13.9916,14.0352,216500.0
2010-02-22 10:00:00,16.09,16.09,16.04,16.07,180200.0,14.0352,14.0352,13.9916,14.0178,180200.0
2010-02-22 10:10:00,16.08,16.12,16.08,16.11,167700.0,14.0265,14.0614,14.0265,14.0527,167700.0
2010-02-22 10:20:00,16.11,16.18,16.1,16.17,340300.0,14.0527,14.1137,14.044,14.105,340300.0
2010-02-22 10:30:00,16.17,16.18,16.13,16.14,110000.0,14.105,14.1137,14.0701,14.0788,110000.0
2010-02-22 10:40:00,16.15,16.15,16.13,16.13,42000.0,14.0876,14.0876,14.0701,14.0701,42000.0
2010-02-22 10:50:00,16.12,16.13,16.08,16.08,105100.0,14.0614,14.0701,14.0265,14.0265,105100.0
2010-02-22 11:00:00,16.08,16.09,16.06,16.06,64300.0,14.0265,14.0352,14.0091,14.0091,64300.0
2010-02-22 11:10:00,16.06,16.06,16.03,16.06,47400.0,14.0091,14.0091,13.9829,14.0091,47400.0
2010-02-22 11:20:00,16.06,16.07,16.05,16.06,57700.0,14.0091,14.0178,14.0003,14.0091,57700.0
2010-02-22 11:30:00,16.06,16.07,16.04,16.04,19500.0,14.0091,14.0178,13.9916,13.9916,19500.0
2010-02-22 11:40:00,16.04,16.06,16.03,16.03,15600.0,13.9916,14.0091,13.9829,13.9829,15600.0
2010-02-22 11:50:00,16.04,16.04,16.0,16.03,40900.0,13.9916,13.9916,13.9567,13.9829,40900.0
2010-02-22 12:00:00,16.02,16.03,15.99,16.0,219500.0,13.9742,13.9829,13.948,13.9567,219500.0
2010-02-22 12:10:00,16.01,16.02,16.0,16.02,9700.0,13.9654,13.9742,13.9567,13.9742,9700.0
2010-02-22 12:20:00,16.02,16.02,16.01,16.02,18700.0,13.9742,13.9742,13.9654,13.9742,18700.0
2010-02-22 12:30:00,16.01,16.07,16.01,16.06,12800.0,13.9654,14.0178,13.9654,14.0091,12800.0
2010-02-22 12:40:00,16.06,16.07,16.06,16.06,8100.0,14.0091,14.0178,14.0091,14.0091,8100.0
2010-02-22 12:50:00,16.07,16.08,16.06,16.08,6800.0,14.0178,14.0265,14.0091,14.0265,6800.0
2010-02-22 13:00:00,16.08,16.08,16.06,16.06,11500.0,14.0265,14.0265,14.0091,14.0091,11500.0
2010-02-22 13:10:00,16.06,16.07,16.06,16.07,9400.0,14.0091,14.0178,14.0091,14.0178,9400.0
2010-02-22 13:20:00,16.07,16.08,16.07,16.08,5400.0,14.0178,14.0265,14.0178,14.0265,5400.0
2010-02-22 13:30:00,16.07,16.09,16.06,16.08,23500.0,14.0178,14.0352,14.0091,14.0265,23500.0
2010-02-22 13:40:00,16.08,16.11,16.07,16.1,12900.0,14.0265,14.0527,14.0178,14.044,12900.0
2010-02-22 13:50:00,16.1,16.1,16.07,16.08,12500.0,14.044,14.044,14.0178,14.0265,12500.0
2010-02-22 14:00:00,16.07,16.09,16.07,16.08,35600.0,14.0178,14.0352,14.0178,14.0265,35600.0
2010-02-22 14:10:00,16.07,16.09,16.07,16.09,36300.0,14.0178,14.0352,14.0178,14.0352,36300.0
2010-02-22 14:20:00,16.09,16.1,16.08,16.1,66200.0,14.0352,14.044,14.0265,14.044,66200.0
2010-02-22 14:30:00,16.09,16.1,16.09,16.09,6100.0,14.0352,14.044,14.0352,14.0352,6100.0
2010-02-22 14:40:00,16.09,16.1,16.09,16.1,8700.0,14.0352,14.044,14.0352,14.044,8700.0
2010-02-22 14:50:00,16.1,16.11,16.09,16.09,35100.0,14.044,14.0527,14.0352,14.0352,35100.0
2010-02-22 15:00:00,16.09,16.11,16.09,16.11,15100.0,14.0352,14.0527,14.0352,14.0527,15100.0
2010-02-22 15:10:00,16.1,16.11,16.1,16.11,7100.0,14.044,14.0527,14.044,14.0527,7100.0
2010-02-22 15:20:00,16.11,16.13,16.11,16.12,21900.0,14.0527,14.0701,14.0527,14.0614,21900.0
2010-02-22 15:30:00,16.13,16.13,16.1,16.13,19200.0,14.0701,14.0701,14.044,14.0701,19200.0
2010-02-22 15:40:00,16.13,16.13,16.08,16.08,49800.0,14.0701,14.0701,14.0265,14.0265,49800.0
2010-02-22 15:50:00,16.08,16.11,16.07,16.11,237600.0,14.0265,14.0527,14.0178,14.0527,237600.0
2010-02-23 09:30:00,16.1,16.12,16.03,16.05,65000.0,14.044,14.0614,13.9829,14.0003,65000.0
2010-02-23 09:40:00,16.06,16.17,16.05,16.12,306000.0,14.0091,14.105,14.0003,14.0614,306000.0
2010-02-23 09:50:00,16.11,16.11,16.02,16.02,53300.0,14.0527,14.0527,13.9742,13.9742,53300.0
2010-02-23 10:00:00,16.05,16.05,15.86,15.92,461100.0,14.0003,14.0003,13.8346,13.8869,461100.0
2010-02-23 10:10:00,15.91,15.91,15.82,15.86,224900.0,13.8782,13.8782,13.7997,13.8346,224900.0
2010-02-23 10:20:00,15.86,15.9,15.84,15.88,136900.0,13.8346,13.8695,13.8172,13.852,136900.0
2010-02-23 10:30:00,15.88,15.93,15.83,15.92,284200.0,13.852,13.8957,13.8084,13.8869,284200.0
2010-02-23 10:40:00,15.93,15.93,15.86,15.87,220800.0,13.8957,13.8957,13.8346,13.8433,220800.0
2010-02-23 10:50:00,15.86,15.89,15.85,15.86,251200.0,13.8346,13.8608,13.8259,13.8346,251200.0
2010-02-23 11:00:00,15.86,15.9,15.85,15.86,48800.0,13.8346,13.8695,13.8259,13.8346,48800.0
2010-02-23 11:10:00,15.87,15.87,15.82,15.84,74100.0,13.8433,13.8433,13.7997,13.8172,74100.0
2010-02-23 11:20:00,15.83,15.86,15.83,15.86,95200.0,13.8084,13.8346,13.8084,13.8346,95200.0
2010-02-23 11:30:00,15.86,15.88,15.86,15.87,122100.0,13.8346,13.852,13.8346,13.8433,122100.0
2010-02-23 11:40:00,15.87,15.87,15.85,15.86,70400.0,13.8433,13.8433,13.8259,13.8346,70400.0
2010-02-23 11:50:00,15.86,15.88,15.85,15.85,118600.0,13.8346,13.852,13.8259,13.8259,118600.0
2010-02-23 12:00:00,15.85,15.86,15.84,15.85,49200.0,13.8259,13.8346,13.8172,13.8259,49200.0
2010-02-23 12:10:00,15.85,15.85,15.83,15.83,105900.0,13.8259,13.8259,13.8084,13.8084,105900.0
2010-02-23 12:20:00,15.84,15.84,15.77,15.77,155500.0,13.8172,13.8172,13.7561,13.7561,155500.0
2010-02-23 12:30:00,15.77,15.78,15.76,15.78,37500.0,13.7561,13.7648,13.7474,13.7648,37500.0
2010-02-23 12:40:00,15.78,15.79,15.73,15.75,37400.0,13.7648,13.7735,13.7212,13.7386,37400.0
2010-02-23 12:50:00,15.75,15.77,15.72,15.73,43000.0,13.7386,13.7561,13.7125,13.7212,43000.0
2010-02-23 13:00:00,15.73,15.73,15.67,15.68,342200.0,13.7212,13.7212,13.6689,13.6776,342200.0
2010-02-23 13:10:00,15.67,15.71,15.67,15.7,182600.0,13.6689,13.7038,13.6689,13.695,182600.0
2010-02-23 13:20:00,15.7,15.7,15.69,15.69,371700.0,13.695,13.695,13.6863,13.6863,371700.0
2010-02-23 13:30:00,15.7,15.71,15.69,15.71,201200.0,13.695,13.7038,13.6863,13.7038,201200.0
2010-02-23 13:40:00,15.71,15.71,15.66,15.66,244600.0,13.7038,13.7038,13.6601,13.6601,244600.0
2010-02-23 13:50:00,15.66,15.68,15.66,15.67,194800.0,13.6601,13.6776,13.6601,13.6689,194800.0
2010-02-23 14:00:00,15.66,15.66,15.64,15.65,266000.0,13.6601,13.6601,13.6427,13.6514,266000.0
2010-02-23 14:10:00,15.66,15.71,15.65,15.7,52800.0,13.6601,13.7038,13.6514,13.695,52800.0
2010-02-23 14:20:00,15.7,15.73,15.7,15.72,21700.0,13.695,13.7212,13.695,13.7125,21700.0
2010-02-23 14:30:00,15.72,15.75,15.7,15.75,67100.0,13.7125,13.7386,13.695,13.7386,67100.0
2010-02-23 14:40:00,15.75,15.79,15.75,15.78,74900.0,13.7386,13.7735,13.7386,13.7648,74900.0
2010-02-23 14:50:00,15.78,15.82,15.78,15.81,85100.0,13.7648,13.7997,13.7648,13.791,85100.0
2010-02-23 15:00:00,15.81,15.82,15.8,15.81,132300.0,13.791,13.7997,13.7823,13.791,132300.0
2010-02-23 15:10:00,15.81,15.85,15.8,15.85,84300.0,13.791,13.8259,13.7823,13.8259,84300.0
2010-02-23 15:20:00,15.85,15.85,15.82,15.83,113700.0,13.8259,13.8259,13.7997,13.8084,113700.0
2010-02-23 15:30:00,15.82,15.83,15.8,15.81,112800.0,13.7997,13.8084,13.7823,13.791,112800.0
2010-02-23 15:40:00,15.81,15.81,15.74,15.75,171000.0,13.791,13.791,13.7299,13.7386,171000.0
2010-02-23 15:50:00,15.74,15.75,15.71,15.73,869900.0,13.7299,13.7386,13.7038,13.7212,869900.0
2010-02-24 09:30:00,15.8,15.84,15.66,15.7,309500.0,13.7823,13.8172,13.6601,13.695,309500.0
2010-02-24 09:40:00,15.71,15.79,15.67,15.79,196100.0,13.7038,13.7735,13.6689,13.7735,196100.0
2010-02-24 09:50:00,15.79,15.79,15.71,15.72,107700.0,13.7735,13.7735,13.7038,13.7125,107700.0
2010-02-24 10:00:00,15.71,15.71,15.43,15.44,2668500.0,13.7038,13.7038,13.4595,13.4682,2668500.0
2010-02-24 10:10:00,15.44,15.44,15.36,15.43,640200.0,13.4682,13.4682,13.3985,13.4595,640200.0
2010-02-24 10:20:00,15.43,15.47,15.41,15.45,622500.0,13.4595,13.4944,13.4421,13.477,622500.0
2010-02-24 10:30:00,15.44,15.52,15.43,15.51,340700.0,13.4682,13.538,13.4595,13.5293,340700.0
2010-02-24 10:40:00,15.52,15.62,15.52,15.61,273800.0,13.538,13.6252,13.538,13.6165,273800.0
2010-02-24 10:50:00,15.61,15.62,15.59,15.6,531400.0,13.6165,13.6252,13.5991,13.6078,531400.0
2010-02-24 11:00:00,15.61,15.64,15.6,15.61,75400.0,13.6165,13.6427,13.6078,13.6165,75400.0
2010-02-24 11:10:00,15.6,15.62,15.59,15.61,58300.0,13.6078,13.6252,13.5991,13.6165,58300.0
2010-02-24 11:20:00,15.6,15.68,15.6,15.68,111100.0,13.6078,13.6776,13.6078,13.6776,111100.0
2010-02-24 11:30:00,15.67,15.69,15.65,15.65,122700.0,13.6689,13.6863,13.6514,13.6514,122700.0
2010-02-24 11:40:00,15.65,15.67,15.62,15.62,35500.0,13.6514,13.6689,13.6252,13.6252,35500.0
2010-02-24 11:50:00,15.63,15.67,15.63,15.66,70700.0,13.634,13.6689,13.634,13.6601,70700.0
2010-02-24 12:00:00,15.67,15.7,15.66,15.66,182600.0,13.6689,13.695,13.6601,13.6601,182600.0
2010-02-24 12:10:00,15.67,15.7,15.66,15.7,57300.0,13.6689,13.695,13.6601,13.695,57300.0
2010-02-24 12:20:00,15.7,15.71,15.68,15.71,280100.0,13.695,13.7038,13.6776,13.7038,280100.0
2010-02-24 12:30:00,15.71,15.74,15.7,15.74,270200.0,13.7038,13.7299,13.695,13.7299,270200.0
2010-02-24 12:40:00,15.74,15.77,15.73,15.76,215700.0,13.7299,13.7561,13.7212,13.7474,215700.0
2010-02-24 12:50:00,15.76,15.76,15.73,15.75,55800.0,13.7474,13.7474,13.7212,13.7386,55800.0
2010-02-24 13:00:00,15.75,15.76,15.74,15.76,41500.0,13.7386,13.7474,13.7299,13.7474,41500.0
2010-02-24 13:10:00,15.76,15.79,15.76,15.78,153200.0,13.7474,13.7735,13.7474,13.7648,153200.0
2010-02-24 13:20:00,15.77,15.79,15.77,15.77,28400.0,13.7561,13.7735,13.7561,13.7561,28400.0
2010-02-24 13:30:00,15.77,15.78,15.76,15.77,25700.0,13.7561,13.7648,13.7474,13.7561,25700.0
2010-02-24 13:40:00,15.77,15.78,15.77,15.78,386000.0,13.7561,13.7648,13.7561,13.7648,386000.0
2010-02-24 13:50:00,15.77,15.79,15.77,15.79,62000.0,13.7561,13.7735,13.7561,13.7735,62000.0
2010-02-24 14:00:00,15.79,15.79,15.76,15.76,140900.0,13.7735,13.7735,13.7474,13.7474,140900.0
2010-02-24 14:10:00,15.76,15.77,15.74,15.75,101200.0,13.7474,13.7561,13.7299,13.7386,101200.0
2010-02-24 14:20:00,15.75,15.76,15.74,15.75,52900.0,13.7386,13.7474,13.7299,13.7386,52900.0
2010-02-24 14:30:00,15.76,15.76,15.66,15.67,471800.0,13.7474,13.7474,13.6601,13.6689,471800.0
2010-02-24 14:40:00,15.67,15.72,15.66,15.72,67200.0,13.6689,13.7125,13.6601,13.7125,67200.0
2010-02-24 14:50:00,15.72,15.73,15.7,15.7,128800.0,13.7125,13.7212,13.695,13.695,128800.0
2010-02-24 15:00:00,15.7,15.73,15.7,15.73,118800.0,13.695,13.7212,13.695,13.7212,118800.0
2010-02-24 15:10:00,15.72,15.75,15.71,15.73,111000.0,13.7125,13.7386,13.7038,13.7212,111000.0
2010-02-24 15:20:00,15.73,15.74,15.72,15.73,33600.0,13.7212,13.7299,13.7125,13.7212,33600.0
2010-02-24 15:30:00,15.73,15.75,15.71,15.74,137700.0,13.7212,13.7386,13.7038,13.7299,137700.0
2010-02-24 15:40:00,15.73,15.75,15.72,15.73,160200.0,13.7212,13.7386,13.7125,13.7212,160200.0
2010-02-24 15:50:00,15.74,15.76,15.73,15.74,418600.0,13.7299,13.7474,13.7212,13.7299,418600.0
2010-02-25 09:30:00,15.53,15.53,15.34,15.35,741300.0,13.5467,13.5467,13.381,13.3897,741300.0
2010-02-25 09:40:00,15.36,15.37,15.26,15.28,1020500.0,13.3985,13.4072,13.3112,13.3287,1020500.0
2010-02-25 09:50:00,15.29,15.35,15.27,15.34,466800.0,13.3374,13.3897,13.3199,13.381,466800.0
2010-02-25 10:00:00,15.34,15.35,15.32,15.33,437300.0,13.381,13.3897,13.3636,13.3723,437300.0
2010-02-25 10:10:00,15.34,15.38,15.33,15.38,116400.0,13.381,13.4159,13.3723,13.4159,116400.0
2010-02-25 10:20:00,15.39,15.44,15.37,15.44,214600.0,13.4246,13.4682,13.4072,13.4682,214600.0
2010-02-25 10:30:00,15.44,15.45,15.41,15.44,368100.0,13.4682,13.477,13.4421,13.4682,368100.0
2010-02-25 10:40:00,15.44,15.47,15.43,15.45,72500.0,13.4682,13.4944,13.4595,13.477,72500.0
2010-02-25 10:50:00,15.46,15.53,15.45,15.49,252300.0,13.4857,13.5467,13.477,13.5119,252300.0
2010-02-25 11:00:00,15.5,15.5,15.46,15.49,193200.0,13.5206,13.5206,13.4857,13.5119,193200.0
2010-02-25 11:10:00,15.48,15.5,15.47,15.47,169100.0,13.5031,13.5206,13.4944,13.4944,169100.0
2010-02-25 11:20:00,15.48,15.48,15.44,15.46,48300.0,13.5031,13.5031,13.4682,13.4857,48300.0
2010-02-25 11:30:00,15.46,15.46,15.43,15.44,13900.0,13.4857,13.4857,13.4595,13.4682,13900.0
2010-02-25 11:40:00,15.44,15.44,15.42,15.43,59100.0,13.4682,13.4682,13.4508,13.4595,59100.0
2010-02-25 11:50:00,15.42,15.43,15.4,15.41,39300.0,13.4508,13.4595,13.4333,13.4421,39300.0
2010-02-25 12:00:00,15.4,15.42,15.39,15.42,156000.0,13.4333,13.4508,13.4246,13.4508,156000.0
2010-02-25 12:10:00,15.41,15.43,15.41,15.42,53500.0,13.4421,13.4595,13.4421,13.4508,53500.0
2010-02-25 12:20:00,15.42,15.42,15.4,15.42,9300.0,13.4508,13.4508,13.4333,13.4508,9300.0
2010-02-25 12:30:00,15.41,15.44,15.41,15.44,64500.0,13.4421,13.4682,13.4421,13.4682,64500.0
2010-02-25 12:40:00,15.44,15.45,15.44,15.45,27300.0,13.4682,13.477,13.4682,13.477,27300.0
2010-02-25 12:50:00,15.45,15.45,15.42,15.42,66100.0,13.477,13.477,13.4508,13.4508,66100.0
2010-02-25 13:00:00,15.43,15.44,15.43,15.44,72100.0,13.4595,13.4682,13.4595,13.4682,72100.0
2010-02-25 13:10:00,15.43,15.46,15.43,15.46,32300.0,13.4595,13.4857,13.4595,13.4857,32300.0
2010-02-25 13:20:00,15.46,15.47,15.46,15.47,53000.0,13.4857,13.4944,13.4857,13.4944,53000.0
2010-02-25 13:30:00,15.46,15.48,15.46,15.48,83900.0,13.4857,13.5031,13.4857,13.5031,83900.0
2010-02-25 13:40:00,15.48,15.54,15.47,15.52,87400.0,13.5031,13.5555,13.4944,13.538,87400.0
2010-02-25 13:50:00,15.53,15.63,15.53,15.63,954000.0,13.5467,13.634,13.5467,13.634,954000.0
2010-02-25 14:00:00,15.63,15.66,15.57,15.57,96300.0,13.634,13.6601,13.5816,13.5816,96300.0
2010-02-25 14:10:00,15.56,15.58,15.56,15.56,688900.0,13.5729,13.5904,13.5729,13.5729,688900.0
2010-02-25 14:20:00,15.57,15.6,15.56,15.57,88400.0,13.5816,13.6078,13.5729,13.5816,88400.0
2010-02-25 14:30:00,15.58,15.62,15.57,15.6,62400.0,13.5904,13.6252,13.5816,13.6078,62400.0
2010-02-25 14:40:00,15.6,15.63,15.6,15.6,45100.0,13.6078,13.634,13.6078,13.6078,45100.0
2010-02-25 14:50:00,15.6,15.64,15.59,15.62,146300.0,13.6078,13.6427,13.5991,13.6252,146300.0
2010-02-25 15:00:00,15.63,15.69,15.61,15.69,137100.0,13.634,13.6863,13.6165,13.6863,137100.0
2010-02-25 15:10:00,15.69,15.69,15.66,15.66,169800.0,13.6863,13.6863,13.6601,13.6601,169800.0
2010-02-25 15:20:00,15.65,15.7,15.64,15.69,132100.0,13.6514,13.695,13.6427,13.6863,132100.0
2010-02-25 15:30:00,15.69,15.71,15.68,15.69,293300.0,13.6863,13.7038,13.6776,13.6863,293300.0
2010-02-25 15:40:00,15.69,15.74,15.69,15.72,358800.0,13.6863,13.7299,13.6863,13.7125,358800.0
2010-02-25 15:50:00,15.72,15.74,15.69,15.74,507000.0,13.7125,13.7299,13.6863,13.7299,507000.0
2010-02-26 09:30:00,15.74,15.78,15.71,15.72,78900.0,13.7299,13.7648,13.7038,13.7125,78900.0
2010-02-26 09:40:00,15.71,15.77,15.68,15.75,180400.0,13.7038,13.7561,13.6776,13.7386,180400.0
2010-02-26 09:50:00,15.75,15.75,15.5,15.57,729600.0,13.7386,13.7386,13.5206,13.5816,729600.0
2010-02-26 10:00:00,15.59,15.66,15.4,15.57,614300.0,13.5991,13.6601,13.4333,13.5816,614300.0
2010-02-26 10:10:00,15.57,15.68,15.56,15.68,599000.0,13.5816,13.6776,13.5729,13.6776,599000.0
2010-02-26 10:20:00,15.68,15.69,15.66,15.69,64200.0,13.6776,13.6863,13.6601,13.6863,64200.0
2010-02-26 10:30:00,15.7,15.82,15.69,15.81,454400.0,13.695,13.7997,13.6863,13.791,454400.0
2010-02-26 10:40:00,15.82,15.82,15.75,15.75,75300.0,13.7997,13.7997,13.7386,13.7386,75300.0
2010-02-26 10:50:00,15.76,15.83,15.72,15.74,119100.0,13.7474,13.8084,13.7125,13.7299,119100.0
2010-02-26 11:00:00,15.74,15.77,15.73,15.77,53800.0,13.7299,13.7561,13.7212,13.7561,53800.0
2010-02-26 11:10:00,15.77,15.79,15.75,15.75,157100.0,13.7561,13.7735,13.7386,13.7386,157100.0
2010-02-26 11:20:00,15.75,15.8,15.74,15.78,111400.0,13.7386,13.7823,13.7299,13.7648,111400.0
2010-02-26 11:30:00,15.78,15.83,15.78,15.83,79300.0,13.7648,13.8084,13.7648,13.8084,79300.0
2010-02-26 11:40:00,15.83,15.87,15.83,15.84,212000.0,13.8084,13.8433,13.8084,13.8172,212000.0
2010-02-26 11:50:00,15.84,15.86,15.83,15.86,106100.0,13.8172,13.8346,13.8084,13.8346,106100.0
2010-02-26 12:00:00,15.85,15.85,15.82,15.82,38800.0,13.8259,13.8259,13.7997,13.7997,38800.0
2010-02-26 12:10:00,15.82,15.82,15.78,15.81,38500.0,13.7997,13.7997,13.7648,13.791,38500.0
2010-02-26 12:20:00,15.8,15.82,15.79,15.82,23100.0,13.7823,13.7997,13.7735,13.7997,23100.0
2010-02-26 12:30:00,15.81,15.83,15.79,15.83,25000.0,13.791,13.8084,13.7735,13.8084,25000.0
2010-02-26 12:40:00,15.82,15.86,15.82,15.84,103700.0,13.7997,13.8346,13.7997,13.8172,103700.0
2010-02-26 12:50:00,15.85,15.85,15.81,15.85,206900.0,13.8259,13.8259,13.791,13.8259,206900.0
2010-02-26 13:00:00,15.84,15.86,15.84,15.85,206700.0,13.8172,13.8346,13.8172,13.8259,206700.0
2010-02-26 13:10:00,15.86,15.86,15.85,15.85,78000.0,13.8346,13.8346,13.8259,13.8259,78000.0
2010-02-26 13:20:00,15.85,15.86,15.85,15.86,62600.0,13.8259,13.8346,13.8259,13.8346,62600.0
2010-02-26 13:30:00,15.85,15.88,15.85,15.87,252300.0,13.8259,13.852,13.8259,13.8433,252300.0
2010-02-26 13:40:00,15.88,15.88,15.86,15.86,36500.0,13.852,13.852,13.8346,13.8346,36500.0
2010-02-26 13:50:00,15.86,15.89,15.85,15.88,53300.0,13.8346,13.8608,13.8259,13.852,53300.0
2010-02-26 14:00:00,15.88,15.89,15.85,15.88,199900.0,13.852,13.8608,13.8259,13.852,199900.0
2010-02-26 14:10:00,15.88,15.88,15.86,15.86,38500.0,13.852,13.852,13.8346,13.8346,38500.0
2010-02-26 14:20:00,15.86,15.86,15.84,15.85,21300.0,13.8346,13.8346,13.8172,13.8259,21300.0
2010-02-26 14:30:00,15.85,15.86,15.82,15.82,12600.0,13.8259,13.8346,13.7997,13.7997,12600.0
2010-02-26 14:40:00,15.82,15.83,15.82,15.83,42400.0,13.7997,13.8084,13.7997,13.8084,42400.0
2010-02-26 14:50:00,15.83,15.83,15.81,15.83,38600.0,13.8084,13.8084,13.791,13.8084,38600.0
2010-02-26 15:00:00,15.83,15.83,15.81,15.82,14000.0,13.8084,13.8084,13.791,13.7997,14000.0
2010-02-26 15:10:00,15.82,15.84,15.82,15.82,43300.0,13.7997,13.8172,13.7997,13.7997,43300.0
2010-02-26 15:20:00,15.82,15.85,15.82,15.82,46000.0,13.7997,13.8259,13.7997,13.7997,46000.0
2010-02-26 15:30:00,15.82,15.85,15.81,15.85,142100.0,13.7997,13.8259,13.791,13.8259,142100.0
2010-02-26 15:40:00,15.84,15.86,15.83,15.85,130100.0,13.8172,13.8346,13.8084,13.8259,130100.0
2010-02-26 15:50:00,15.84,15.87,15.84,15.84,707700.0,13.8172,13.8433,13.8172,13.8172,707700.0
2010-03-01 09:30:00,15.9,15.99,15.82,15.89,331600.0,13.8695,13.948,13.7997,13.8608,331600.0
2010-03-01 09:40:00,15.89,15.99,15.89,15.98,350100.0,13.8608,13.948,13.8608,13.9393,350100.0
2010-03-01 09:50:00,15.98,15.99,15.96,15.97,254800.0,13.9393,13.948,13.9218,13.9306,254800.0
2010-03-01 10:00:00,15.97,16.05,15.94,16.04,352200.0,13.9306,14.0003,13.9044,13.9916,352200.0
2010-03-01 10:10:00,16.04,16.05,16.04,16.05,137800.0,13.9916,14.0003,13.9916,14.0003,137800.0
2010-03-01 10:20:00,16.05,16.05,16.04,16.05,68700.0,14.0003,14.0003,13.9916,14.0003,68700.0
2010-03-01 10:30:00,16.05,16.05,16.02,16.03,282900.0,14.0003,14.0003,13.9742,13.9829,282900.0
2010-03-01 10:40:00,16.04,16.07,16.04,16.07,326000.0,13.9916,14.0178,13.9916,14.0178,326000.0
2010-03-01 10:50:00,16.07,16.09,16.07,16.08,157000.0,14.0178,14.0352,14.0178,14.0265,157000.0
2010-03-01 11:00:00,16.09,16.11,16.08,16.11,165700.0,14.0352,14.0527,14.0265,14.0527,165700.0
2010-03-01 11:10:00,16.11,16.12,16.09,16.09,158000.0,14.0527,14.0614,14.0352,14.0352,158000.0
2010-03-01 11:20:00,16.09,16.1,16.09,16.1,165500.0,14.0352,14.044,14.0352,14.044,165500.0
2010-03-01 11:30:00,16.1,16.11,16.06,16.06,117400.0,14.044,14.0527,14.0091,14.0091,117400.0
2010-03-01 11:40:00,16.06,16.07,16.05,16.07,53400.0,14.0091,14.0178,14.0003,14.0178,53400.0
2010-03-01 11:50:00,16.07,16.1,16.06,16.1,77400.0,14.0178,14.044,14.0091,14.044,77400.0
2010-03-01 12:00:00,16.1,16.14,16.1,16.14,208400.0,14.044,14.0788,14.044,14.0788,208400.0
2010-03-01 12:10:00,16.14,16.16,16.13,16.16,260400.0,14.0788,14.0963,14.0701,14.0963,260400.0
2010-03-01 12:20:00,16.16,16.16,16.15,16.16,100300.0,14.0963,14.0963,14.0876,14.0963,100300.0
2010-03-01 12:30:00,16.16,16.18,16.16,16.18,154200.0,14.0963,14.1137,14.0963,14.1137,154200.0
2010-03-01 12:40:00,16.17,16.18,16.16,16.17,135000.0,14.105,14.1137,14.0963,14.105,135000.0
2010-03-01 12:50:00,16.16,16.17,16.13,16.13,142700.0,14.0963,14.105,14.0701,14.0701,142700.0
2010-03-01 13:00:00,16.13,16.14,16.12,16.14,63500.0,14.0701,14.0788,14.0614,14.0788,63500.0
2010-03-01 13:10:00,16.14,16.15,16.13,16.14,32400.0,14.0788,14.0876,14.0701,14.0788,32400.0
2010-03-01 13:20:00,16.13,16.14,16.12,16.13,13200.0,14.0701,14.0788,14.0614,14.0701,13200.0
2010-03-01 13:30:00,16.13,16.14,16.13,16.13,24300.0,14.0701,14.0788,14.0701,14.0701,24300.0
2010-03-01 13:40:00,16.14,16.16,16.14,16.16,75500.0,14.0788,14.0963,14.0788,14.0963,75500.0
2010-03-01 13:50:00,16.16,16.17,16.15,16.17,104500.0,14.0963,14.105,14.0876,14.105,104500.0
2010-03-01 14:00:00,16.17,16.17,16.15,16.17,34200.0,14.105,14.105,14.0876,14.105,34200.0
2010-03-01 14:10:00,16.16,16.19,16.16,16.19,132300.0,14.0963,14.1225,14.0963,14.1225,132300.0
2010-03-01 14:20:00,16.18,16.19,16.18,16.19,121800.0,14.1137,14.1225,14.1137,14.1225,121800.0
2010-03-01 14:30:00,16.18,16.19,16.18,16.18,70400.0,14.1137,14.1225,14.1137,14.1137,70400.0
2010-03-01 14:40:00,16.17,16.18,16.16,16.16,33400.0,14.105,14.1137,14.0963,14.0963,33400.0
2010-03-01 14:50:00,16.16,16.17,16.15,16.15,120300.0,14.0963,14.105,14.0876,14.0876,120300.0
2010-03-01 15:00:00,16.15,16.16,16.12,16.12,151700.0,14.0876,14.0963,14.0614,14.0614,151700.0
2010-03-01 15:10:00,16.13,16.14,16.12,16.14,70700.0,14.0701,14.0788,14.0614,14.0788,70700.0
2010-03-01 15:20:00,16.14,16.16,16.13,16.15,59700.0,14.0788,14.0963,14.0701,14.0876,59700.0
2010-03-01 15:30:00,16.15,16.16,16.15,16.16,40800.0,14.0876,14.0963,14.0876,14.0963,40800.0
2010-03-01 15:40:00,16.16,16.19,16.15,16.19,366900.0,14.0963,14.1225,14.0876,14.1225,366900.0
2010-03-01 15:50:00,16.19,16.2,16.18,16.2,697600.0,14.1225,14.1312,14.1137,14.1312,697600.0
2010-03-02 09:30:00,16.22,16.27,16.13,16.15,124000.0,14.1486,14.1922,14.0701,14.0876,124000.0
2010-03-02 09:40:00,16.15,16.19,16.15,16.16,92400.0,14.0876,14.1225,14.0876,14.0963,92400.0
2010-03-02 09:50:00,16.16,16.17,16.13,16.14,55100.0,14.0963,14.105,14.0701,14.0788,55100.0
2010-03-02 10:00:00,16.14,16.17,16.11,16.11,39300.0,14.0788,14.105,14.0527,14.0527,39300.0
2010-03-02 10:10:00,16.11,16.12,16.09,16.11,328300.0,14.0527,14.0614,14.0352,14.0527,328300.0
2010-03-02 10:20:00,16.12,16.14,16.11,16.12,43200.0,14.0614,14.0788,14.0527,14.0614,43200.0
2010-03-02 10:30:00,16.13,16.17,16.12,16.16,53800.0,14.0701,14.105,14.0614,14.0963,53800.0
2010-03-02 10:40:00,16.16,16.18,16.15,16.17,46800.0,14.0963,14.1137,14.0876,14.105,46800.0
2010-03-02 10:50:00,16.16,16.18,16.15,16.17,40100.0,14.0963,14.1137,14.0876,14.105,40100.0
2010-03-02 11:00:00,16.16,16.17,16.16,16.16,48400.0,14.0963,14.105,14.0963,14.0963,48400.0
2010-03-02 11:10:00,16.16,16.18,16.16,16.16,32100.0,14.0963,14.1137,14.0963,14.0963,32100.0
2010-03-02 11:20:00,16.17,16.19,16.15,16.19,73900.0,14.105,14.1225,14.0876,14.1225,73900.0
2010-03-02 11:30:00,16.19,16.19,16.15,16.15,42100.0,14.1225,14.1225,14.0876,14.0876,42100.0
2010-03-02 11:40:00,16.16,16.17,16.15,16.17,26000.0,14.0963,14.105,14.0876,14.105,26000.0
2010-03-02 11:50:00,16.16,16.18,16.15,16.16,40800.0,14.0963,14.1137,14.0876,14.0963,40800.0
2010-03-02 12:00:00,16.17,16.17,16.16,16.17,17700.0,14.105,14.105,14.0963,14.105,17700.0
2010-03-02 12:10:00,16.18,16.18,16.15,16.15,44000.0,14.1137,14.1137,14.0876,14.0876,44000.0
2010-03-02 12:20:00,16.15,16.16,16.15,16.16,16300.0,14.0876,14.0963,14.0876,14.0963,16300.0
2010-03-02 12:30:00,16.15,16.16,16.14,16.14,165500.0,14.0876,14.0963,14.0788,14.0788,165500.0
2010-03-02 12:40:00,16.14,16.15,16.14,16.14,26400.0,14.0788,14.0876,14.0788,14.0788,26400.0
2010-03-02 12:50:00,16.15,16.16,16.14,16.16,13300.0,14.0876,14.0963,14.0788,14.0963,13300.0
2010-03-02 13:00:00,16.15,16.16,16.15,16.15,5400.0,14.0876,14.0963,14.0876,14.0876,5400.0
2010-03-02 13:10:00,16.15,16.15,16.15,16.15,13900.0,14.0876,14.0876,14.0876,14.0876,13900.0
2010-03-02 13:20:00,16.15,16.16,16.13,16.13,26400.0,14.0876,14.0963,14.0701,14.0701,26400.0
2010-03-02 13:30:00,16.13,16.14,16.13,16.14,13600.0,14.0701,14.0788,14.0701,14.0788,13600.0
2010-03-02 13:40:00,16.14,16.15,16.14,16.15,41400.0,14.0788,14.0876,14.0788,14.0876,41400.0
2010-03-02 13:50:00,16.15,16.19,16.15,16.18,23800.0,14.0876,14.1225,14.0876,14.1137,23800.0
2010-03-02 14:00:00,16.19,16.19,16.16,16.16,111900.0,14.1225,14.1225,14.0963,14.0963,111900.0
2010-03-02 14:10:00,16.17,16.17,16.15,16.16,37400.0,14.105,14.105,14.0876,14.0963,37400.0
2010-03-02 14:20:00,16.16,16.16,16.14,16.15,26300.0,14.0963,14.0963,14.0788,14.0876,26300.0
2010-03-02 14:30:00,16.14,16.17,16.14,16.17,20500.0,14.0788,14.105,14.0788,14.105,20500.0
2010-03-02 14:40:00,16.17,16.17,16.15,16.15,7900.0,14.105,14.105,14.0876,14.0876,7900.0
2010-03-02 14:50:00,16.16,16.16,16.12,16.12,37300.0,14.0963,14.0963,14.0614,14.0614,37300.0
2010-03-02 15:00:00,16.12,16.16,16.12,16.16,69900.0,14.0614,14.0963,14.0614,14.0963,69900.0
2010-03-02 15:10:00,16.16,16.17,16.13,16.13,79200.0,14.0963,14.105,14.0701,14.0701,79200.0
2010-03-02 15:20:00,16.13,16.14,16.12,16.12,180700.0,14.0701,14.0788,14.0614,14.0614,180700.0
2010-03-02 15:30:00,16.13,16.15,16.11,16.13,114900.0,14.0701,14.0876,14.0527,14.0701,114900.0
2010-03-02 15:40:00,16.13,16.14,16.1,16.12,69600.0,14.0701,14.0788,14.044,14.0614,69600.0
2010-03-02 15:50:00,16.13,16.14,16.11,16.12,453400.0,14.0701,14.0788,14.0527,14.0614,453400.0
2010-03-03 09:30:00,16.16,16.22,16.12,16.21,88000.0,14.0963,14.1486,14.0614,14.1399,88000.0
2010-03-03 09:40:00,16.2,16.23,16.18,16.22,55400.0,14.1312,14.1573,14.1137,14.1486,55400.0
2010-03-03 09:50:00,16.22,16.26,16.16,16.16,81900.0,14.1486,14.1835,14.0963,14.0963,81900.0
2010-03-03 10:00:00,16.17,16.22,16.17,16.19,239000.0,14.105,14.1486,14.105,14.1225,239000.0
2010-03-03 10:10:00,16.19,16.22,16.17,16.22,38300.0,14.1225,14.1486,14.105,14.1486,38300.0
2010-03-03 10:20:00,16.23,16.23,16.21,16.21,34600.0,14.1573,14.1573,14.1399,14.1399,34600.0
2010-03-03 10:30:00,16.21,16.28,16.2,16.28,154900.0,14.1399,14.201,14.1312,14.201,154900.0
2010-03-03 10:40:00,16.28,16.29,16.26,16.29,27100.0,14.201,14.2097,14.1835,14.2097,27100.0
2010-03-03 10:50:00,16.29,16.37,16.28,16.33,323300.0,14.2097,14.2795,14.201,14.2446,323300.0
2010-03-03 11:00:00,16.34,16.39,16.33,16.37,214200.0,14.2533,14.2969,14.2446,14.2795,214200.0
2010-03-03 11:10:00,16.37,16.37,16.34,16.35,44200.0,14.2795,14.2795,14.2533,14.262,44200.0
2010-03-03 11:20:00,16.34,16.35,16.31,16.34,58100.0,14.2533,14.262,14.2271,14.2533,58100.0
2010-03-03 11:30:00,16.34,16.35,16.33,16.35,48800.0,14.2533,14.262,14.2446,14.262,48800.0
2010-03-03 11:40:00,16.34,16.36,16.34,16.36,67900.0,14.2533,14.2707,14.2533,14.2707,67900.0
2010-03-03 11:50:00,16.35,16.35,16.33,16.35,68800.0,14.262,14.262,14.2446,14.262,68800.0
2010-03-03 12:00:00,16.34,16.34,16.3,16.3,83300.0,14.2533,14.2533,14.2184,14.2184,83300.0
2010-03-03 12:10:00,16.3,16.31,16.3,16.3,3300.0,14.2184,14.2271,14.2184,14.2184,3300.0
2010-03-03 12:20:00,16.3,16.31,16.3,16.31,15000.0,14.2184,14.2271,14.2184,14.2271,15000.0
2010-03-03 12:30:00,16.31,16.32,16.3,16.3,22600.0,14.2271,14.2359,14.2184,14.2184,22600.0
2010-03-03 12:40:00,16.3,16.31,16.29,16.3,25100.0,14.2184,14.2271,14.2097,14.2184,25100.0
2010-03-03 12:50:00,16.3,16.3,16.28,16.29,48400.0,14.2184,14.2184,14.201,14.2097,48400.0
2010-03-03 13:00:00,16.29,16.32,16.29,16.31,22800.0,14.2097,14.2359,14.2097,14.2271,22800.0
2010-03-03 13:10:00,16.3,16.31,16.29,16.31,75100.0,14.2184,14.2271,14.2097,14.2271,75100.0
2010-03-03 13:20:00,16.32,16.32,16.3,16.32,19500.0,14.2359,14.2359,14.2184,14.2359,19500.0
2010-03-03 13:30:00,16.32,16.32,16.3,16.32,40100.0,14.2359,14.2359,14.2184,14.2359,40100.0
2010-03-03 13:40:00,16.32,16.33,16.32,16.33,16500.0,14.2359,14.2446,14.2359,14.2446,16500.0
2010-03-03 13:50:00,16.33,16.34,16.32,16.34,11200.0,14.2446,14.2533,14.2359,14.2533,11200.0
2010-03-03 14:00:00,16.34,16.35,16.33,16.33,28300.0,14.2533,14.262,14.2446,14.2446,28300.0
2010-03-03 14:10:00,16.33,16.34,16.3,16.31,43300.0,14.2446,14.2533,14.2184,14.2271,43300.0
2010-03-03 14:20:00,16.31,16.31,16.29,16.29,68000.0,14.2271,14.2271,14.2097,14.2097,68000.0
2010-03-03 14:30:00,16.29,16.29,16.24,16.24,242700.0,14.2097,14.2097,14.1661,14.1661,242700.0
2010-03-03 14:40:00,16.24,16.24,16.15,16.15,141100.0,14.1661,14.1661,14.0876,14.0876,141100.0
2010-03-03 14:50:00,16.15,16.21,16.15,16.2,86400.0,14.0876,14.1399,14.0876,14.1312,86400.0
2010-03-03 15:00:00,16.2,16.22,16.2,16.21,39500.0,14.1312,14.1486,14.1312,14.1399,39500.0
2010-03-03 15:10:00,16.22,16.27,16.22,16.27,383600.0,14.1486,14.1922,14.1486,14.1922,383600.0
2010-03-03 15:20:00,16.27,16.27,16.25,16.26,68400.0,14.1922,14.1922,14.1748,14.1835,68400.0
2010-03-03 15:30:00,16.25,16.29,16.25,16.28,112900.0,14.1748,14.2097,14.1748,14.201,112900.0
2010-03-03 15:40:00,16.27,16.3,16.27,16.29,239700.0,14.1922,14.2184,14.1922,14.2097,239700.0
2010-03-03 15:50:00,16.29,16.3,16.26,16.28,612600.0,14.2097,14.2184,14.1835,14.201,612600.0
2010-03-04 09:30:00,16.27,16.32,16.24,16.28,78800.0,14.1922,14.2359,14.1661,14.201,78800.0
2010-03-04 09:40:00,16.29,16.37,16.29,16.33,189800.0,14.2097,14.2795,14.2097,14.2446,189800.0
2010-03-04 09:50:00,16.33,16.38,16.32,16.37,53800.0,14.2446,14.2882,14.2359,14.2795,53800.0
2010-03-04 10:00:00,16.36,16.36,16.29,16.29,284000.0,14.2707,14.2707,14.2097,14.2097,284000.0
2010-03-04 10:10:00,16.3,16.32,16.27,16.28,83200.0,14.2184,14.2359,14.1922,14.201,83200.0
2010-03-04 10:20:00,16.29,16.29,16.24,16.27,177000.0,14.2097,14.2097,14.1661,14.1922,177000.0
2010-03-04 10:30:00,16.27,16.27,16.19,16.2,188300.0,14.1922,14.1922,14.1225,14.1312,188300.0
2010-03-04 10:40:00,16.2,16.21,16.18,16.21,110100.0,14.1312,14.1399,14.1137,14.1399,110100.0
2010-03-04 10:50:00,16.21,16.21,16.19,16.2,54700.0,14.1399,14.1399,14.1225,14.1312,54700.0
2010-03-04 11:00:00,16.2,16.23,16.2,16.22,166800.0,14.1312,14.1573,14.1312,14.1486,166800.0
2010-03-04 11:10:00,16.22,16.27,16.22,16.26,108600.0,14.1486,14.1922,14.1486,14.1835,108600.0
2010-03-04 11:20:00,16.25,16.26,16.25,16.25,37200.0,14.1748,14.1835,14.1748,14.1748,37200.0
2010-03-04 11:30:00,16.25,16.25,16.22,16.24,90100.0,14.1748,14.1748,14.1486,14.1661,90100.0
2010-03-04 11:40:00,16.24,16.24,16.22,16.22,29900.0,14.1661,14.1661,14.1486,14.1486,29900.0
2010-03-04 11:50:00,16.23,16.24,16.22,16.22,32000.0,14.1573,14.1661,14.1486,14.1486,32000.0
2010-03-04 12:00:00,16.22,16.22,16.2,16.2,55600.0,14.1486,14.1486,14.1312,14.1312,55600.0
2010-03-04 12:10:00,16.2,16.21,16.2,16.2,19000.0,14.1312,14.1399,14.1312,14.1312,19000.0
2010-03-04 12:20:00,16.2,16.22,16.2,16.21,16500.0,14.1312,14.1486,14.1312,14.1399,16500.0
2010-03-04 12:30:00,16.2,16.22,16.19,16.19,50600.0,14.1312,14.1486,14.1225,14.1225,50600.0
2010-03-04 12:40:00,16.19,16.19,16.18,16.19,13200.0,14.1225,14.1225,14.1137,14.1225,13200.0
2010-03-04 12:50:00,16.2,16.2,16.19,16.19,8800.0,14.1312,14.1312,14.1225,14.1225,8800.0
2010-03-04 13:00:00,16.19,16.2,16.18,16.19,4800.0,14.1225,14.1312,14.1137,14.1225,4800.0
2010-03-04 13:10:00,16.19,16.2,16.18,16.2,10400.0,14.1225,14.1312,14.1137,14.1312,10400.0
2010-03-04 13:20:00,16.2,16.21,16.18,16.18,40100.0,14.1312,14.1399,14.1137,14.1137,40100.0
2010-03-04 13:30:00,16.18,16.19,16.17,16.18,19100.0,14.1137,14.1225,14.105,14.1137,19100.0
2010-03-04 13:40:00,16.17,16.17,16.15,16.15,16100.0,14.105,14.105,14.0876,14.0876,16100.0
2010-03-04 13:50:00,16.16,16.19,16.16,16.18,11100.0,14.0963,14.1225,14.0963,14.1137,11100.0
2010-03-04 14:00:00,16.18,16.18,16.16,16.18,29800.0,14.1137,14.1137,14.0963,14.1137,29800.0
2010-03-04 14:10:00,16.18,16.18,16.17,16.17,9100.0,14.1137,14.1137,14.105,14.105,9100.0
2010-03-04 14:20:00,16.17,16.18,16.17,16.18,24300.0,14.105,14.1137,14.105,14.1137,24300.0
2010-03-04 14:30:00,16.18,16.19,16.17,16.18,51000.0,14.1137,14.1225,14.105,14.1137,51000.0
2010-03-04 14:40:00,16.19,16.2,16.18,16.19,24400.0,14.1225,14.1312,14.1137,14.1225,24400.0
2010-03-04 14:50:00,16.19,16.2,16.19,16.2,12100.0,14.1225,14.1312,14.1225,14.1312,12100.0
2010-03-04 15:00:00,16.2,16.2,16.18,16.19,28500.0,14.1312,14.1312,14.1137,14.1225,28500.0
2010-03-04 15:10:00,16.2,16.2,16.18,16.19,30300.0,14.1312,14.1312,14.1137,14.1225,30300.0
2010-03-04 15:20:00,16.19,16.21,16.18,16.21,32000.0,14.1225,14.1399,14.1137,14.1399,32000.0
2010-03-04 15:30:00,16.22,16.22,16.2,16.21,49200.0,14.1486,14.1486,14.1312,14.1399,49200.0
2010-03-04 15:40:00,16.21,16.27,16.21,16.26,80000.0,14.1399,14.1922,14.1399,14.1835,80000.0
2010-03-04 15:50:00,16.26,16.26,16.24,16.26,147200.0,14.1835,14.1835,14.1661,14.1835,147200.0
2010-03-05 09:30:00,16.32,16.39,16.32,16.36,59000.0,14.2359,14.2969,14.2359,14.2707,59000.0
2010-03-05 09:40:00,16.35,16.43,16.34,16.43,65600.0,14.262,14.3318,14.2533,14.3318,65600.0
2010-03-05 09:50:00,16.43,16.46,16.43,16.45,72000.0,14.3318,14.358,14.3318,14.3493,72000.0
2010-03-05 10:00:00,16.45,16.47,16.42,16.45,48300.0,14.3493,14.3667,14.3231,14.3493,48300.0
2010-03-05 10:10:00,16.46,16.48,16.45,16.47,50300.0,14.358,14.3754,14.3493,14.3667,50300.0
2010-03-05 10:20:00,16.47,16.5,16.47,16.5,129100.0,14.3667,14.3929,14.3667,14.3929,129100.0
2010-03-05 10:30:00,16.5,16.5,16.49,16.5,219300.0,14.3929,14.3929,14.3841,14.3929,219300.0
2010-03-05 10:40:00,16.49,16.49,16.47,16.48,28600.0,14.3841,14.3841,14.3667,14.3754,28600.0
2010-03-05 10:50:00,16.48,16.48,16.46,16.47,6900.0,14.3754,14.3754,14.358,14.3667,6900.0
2010-03-05 11:00:00,16.47,16.5,16.47,16.5,46900.0,14.3667,14.3929,14.3667,14.3929,46900.0
2010-03-05 11:10:00,16.5,16.51,16.49,16.5,108800.0,14.3929,14.4016,14.3841,14.3929,108800.0
2010-03-05 11:20:00,16.5,16.52,16.5,16.5,91500.0,14.3929,14.4103,14.3929,14.3929,91500.0
2010-03-05 11:30:00,16.49,16.49,16.47,16.49,46000.0,14.3841,14.3841,14.3667,14.3841,46000.0
2010-03-05 11:40:00,16.48,16.49,16.48,16.48,12900.0,14.3754,14.3841,14.3754,14.3754,12900.0
2010-03-05 11:50:00,16.49,16.5,16.49,16.49,73700.0,14.3841,14.3929,14.3841,14.3841,73700.0
2010-03-05 12:00:00,16.49,16.5,16.48,16.48,48600.0,14.3841,14.3929,14.3754,14.3754,48600.0
2010-03-05 12:10:00,16.48,16.49,16.47,16.47,109800.0,14.3754,14.3841,14.3667,14.3667,109800.0
2010-03-05 12:20:00,16.48,16.5,16.47,16.48,24500.0,14.3754,14.3929,14.3667,14.3754,24500.0
2010-03-05 12:30:00,16.48,16.49,16.48,16.49,4900.0,14.3754,14.3841,14.3754,14.3841,4900.0
2010-03-05 12:40:00,16.48,16.5,16.48,16.48,23400.0,14.3754,14.3929,14.3754,14.3754,23400.0
2010-03-05 12:50:00,16.48,16.49,16.48,16.49,26900.0,14.3754,14.3841,14.3754,14.3841,26900.0
2010-03-05 13:00:00,16.48,16.49,16.48,16.49,103200.0,14.3754,14.3841,14.3754,14.3841,103200.0
2010-03-05 13:10:00,16.49,16.49,16.48,16.49,35900.0,14.3841,14.3841,14.3754,14.3841,35900.0
2010-03-05 13:20:00,16.49,16.49,16.48,16.48,24400.0,14.3841,14.3841,14.3754,14.3754,24400.0
2010-03-05 13:30:00,16.48,16.48,16.45,16.45,71000.0,14.3754,14.3754,14.3493,14.3493,71000.0
2010-03-05 13:40:00,16.45,16.47,16.45,16.47,74800.0,14.3493,14.3667,14.3493,14.3667,74800.0
2010-03-05 13:50:00,16.47,16.48,16.47,16.47,14500.0,14.3667,14.3754,14.3667,14.3667,14500.0
2010-03-05 14:00:00,16.48,16.49,16.47,16.48,11400.0,14.3754,14.3841,14.3667,14.3754,11400.0
2010-03-05 14:10:00,16.48,16.49,16.48,16.49,87200.0,14.3754,14.3841,14.3754,14.3841,87200.0
2010-03-05 14:20:00,16.5,16.5,16.49,16.5,38800.0,14.3929,14.3929,14.3841,14.3929,38800.0
2010-03-05 14:30:00,16.5,16.51,16.49,16.51,8500.0,14.3929,14.4016,14.3841,14.4016,8500.0
2010-03-05 14:40:00,16.5,16.53,16.5,16.53,95400.0,14.3929,14.419,14.3929,14.419,95400.0
2010-03-05 14:50:00,16.53,16.54,16.52,16.52,60500.0,14.419,14.4278,14.4103,14.4103,60500.0
2010-03-05 15:00:00,16.53,16.57,16.53,16.55,62600.0,14.419,14.4539,14.419,14.4365,62600.0
2010-03-05 15:10:00,16.55,16.55,16.53,16.54,47600.0,14.4365,14.4365,14.419,14.4278,47600.0
2010-03-05 15:20:00,16.55,16.55,16.53,16.53,150200.0,14.4365,14.4365,14.419,14.419,150200.0
2010-03-05 15:30:00,16.54,16.58,16.54,16.57,190300.0,14.4278,14.4627,14.4278,14.4539,190300.0
2010-03-05 15:40:00,16.58,16.59,16.57,16.57,244700.0,14.4627,14.4714,14.4539,14.4539,244700.0
2010-03-05 15:50:00,16.57,16.59,16.56,16.59,673700.0,14.4539,14.4714,14.4452,14.4714,673700.0
2010-03-08 09:30:00,16.6,16.68,16.55,16.66,366500.0,14.4801,14.5499,14.4365,14.5324,366500.0
2010-03-08 09:40:00,16.67,16.71,16.67,16.69,411300.0,14.5412,14.5761,14.5412,14.5586,411300.0
2010-03-08 09:50:00,16.7,16.7,16.63,16.64,358600.0,14.5673,14.5673,14.5063,14.515,358600.0
2010-03-08 10:00:00,16.64,16.71,16.63,16.71,396100.0,14.515,14.5761,14.5063,14.5761,396100.0
2010-03-08 10:10:00,16.71,16.71,16.67,16.68,182400.0,14.5761,14.5761,14.5412,14.5499,182400.0
2010-03-08 10:20:00,16.68,16.69,16.67,16.67,75700.0,14.5499,14.5586,14.5412,14.5412,75700.0
2010-03-08 10:30:00,16.67,16.68,16.62,16.64,55800.0,14.5412,14.5499,14.4975,14.515,55800.0
2010-03-08 10:40:00,16.64,16.66,16.63,16.66,49800.0,14.515,14.5324,14.5063,14.5324,49800.0
2010-03-08 10:50:00,16.66,16.68,16.65,16.68,60000.0,14.5324,14.5499,14.5237,14.5499,60000.0
2010-03-08 11:00:00,16.68,16.68,16.67,16.68,44700.0,14.5499,14.5499,14.5412,14.5499,44700.0
2010-03-08 11:10:00,16.68,16.69,16.67,16.67,112100.0,14.5499,14.5586,14.5412,14.5412,112100.0
2010-03-08 11:20:00,16.67,16.67,16.65,16.66,63700.0,14.5412,14.5412,14.5237,14.5324,63700.0
2010-03-08 11:30:00,16.66,16.66,16.64,16.66,44200.0,14.5324,14.5324,14.515,14.5324,44200.0
2010-03-08 11:40:00,16.66,16.67,16.65,16.66,117200.0,14.5324,14.5412,14.5237,14.5324,117200.0
2010-03-08 11:50:00,16.66,16.67,16.65,16.66,34400.0,14.5324,14.5412,14.5237,14.5324,34400.0
2010-03-08 12:00:00,16.67,16.67,16.66,16.67,42900.0,14.5412,14.5412,14.5324,14.5412,42900.0
2010-03-08 12:10:00,16.67,16.69,16.67,16.69,44200.0,14.5412,14.5586,14.5412,14.5586,44200.0
2010-03-08 12:20:00,16.68,16.71,16.68,16.71,72300.0,14.5499,14.5761,14.5499,14.5761,72300.0
2010-03-08 12:30:00,16.71,16.71,16.7,16.7,54800.0,14.5761,14.5761,14.5673,14.5673,54800.0
2010-03-08 12:40:00,16.7,16.7,16.68,16.7,68400.0,14.5673,14.5673,14.5499,14.5673,68400.0
2010-03-08 12:50:00,16.7,16.73,16.69,16.73,183900.0,14.5673,14.5935,14.5586,14.5935,183900.0
2010-03-08 13:00:00,16.73,16.74,16.73,16.74,86500.0,14.5935,14.6022,14.5935,14.6022,86500.0
2010-03-08 13:10:00,16.74,16.74,16.73,16.74,54700.0,14.6022,14.6022,14.5935,14.6022,54700.0
2010-03-08 13:20:00,16.73,16.74,16.73,16.74,76000.0,14.5935,14.6022,14.5935,14.6022,76000.0
2010-03-08 13:30:00,16.74,16.77,16.74,16.77,69300.0,14.6022,14.6284,14.6022,14.6284,69300.0
2010-03-08 13:40:00,16.77,16.78,16.76,16.78,51900.0,14.6284,14.6371,14.6197,14.6371,51900.0
2010-03-08 13:50:00,16.77,16.78,16.76,16.77,77800.0,14.6284,14.6371,14.6197,14.6284,77800.0
2010-03-08 14:00:00,16.77,16.77,16.76,16.77,51000.0,14.6284,14.6284,14.6197,14.6284,51000.0
2010-03-08 14:10:00,16.77,16.77,16.75,16.76,53500.0,14.6284,14.6284,14.6109,14.6197,53500.0
2010-03-08 14:20:00,16.75,16.76,16.75,16.76,48700.0,14.6109,14.6197,14.6109,14.6197,48700.0
2010-03-08 14:30:00,16.76,16.78,16.75,16.78,73600.0,14.6197,14.6371,14.6109,14.6371,73600.0
2010-03-08 14:40:00,16.77,16.78,16.76,16.76,58500.0,14.6284,14.6371,14.6197,14.6197,58500.0
2010-03-08 14:50:00,16.75,16.77,16.75,16.75,48400.0,14.6109,14.6284,14.6109,14.6109,48400.0
2010-03-08 15:00:00,16.75,16.76,16.75,16.75,69000.0,14.6109,14.6197,14.6109,14.6109,69000.0
2010-03-08 15:10:00,16.76,16.77,16.75,16.77,149900.0,14.6197,14.6284,14.6109,14.6284,149900.0
2010-03-08 15:20:00,16.78,16.79,16.77,16.78,174600.0,14.6371,14.6458,14.6284,14.6371,174600.0
2010-03-08 15:30:00,16.78,16.79,16.77,16.79,153000.0,14.6371,14.6458,14.6284,14.6458,153000.0
2010-03-08 15:40:00,16.79,16.82,16.78,16.81,438600.0,14.6458,14.672,14.6371,14.6633,438600.0
2010-03-08 15:50:00,16.81,16.82,16.78,16.8,809100.0,14.6633,14.672,14.6371,14.6546,809100.0
2010-03-09 09:30:00,16.74,16.76,16.71,16.76,148200.0,14.6022,14.6197,14.5761,14.6197,148200.0
2010-03-09 09:40:00,16.75,16.8,16.75,16.76,127700.0,14.6109,14.6546,14.6109,14.6197,127700.0
2010-03-09 09:50:00,16.76,16.77,16.73,16.76,81500.0,14.6197,14.6284,14.5935,14.6197,81500.0
2010-03-09 10:00:00,16.76,16.79,16.75,16.78,143600.0,14.6197,14.6458,14.6109,14.6371,143600.0
2010-03-09 10:10:00,16.78,16.82,16.78,16.81,159400.0,14.6371,14.672,14.6371,14.6633,159400.0
2010-03-09 10:20:00,16.81,16.82,16.8,16.81,48900.0,14.6633,14.672,14.6546,14.6633,48900.0
2010-03-09 10:30:00,16.81,16.82,16.79,16.81,84000.0,14.6633,14.672,14.6458,14.6633,84000.0
2010-03-09 10:40:00,16.81,16.81,16.79,16.81,128700.0,14.6633,14.6633,14.6458,14.6633,128700.0
2010-03-09 10:50:00,16.81,16.82,16.79,16.8,46800.0,14.6633,14.672,14.6458,14.6546,46800.0
2010-03-09 11:00:00,16.8,16.8,16.75,16.76,58800.0,14.6546,14.6546,14.6109,14.6197,58800.0
2010-03-09 11:10:00,16.76,16.79,16.76,16.79,81100.0,14.6197,14.6458,14.6197,14.6458,81100.0
2010-03-09 11:20:00,16.79,16.8,16.77,16.78,50000.0,14.6458,14.6546,14.6284,14.6371,50000.0
2010-03-09 11:30:00,16.77,16.8,16.76,16.78,120500.0,14.6284,14.6546,14.6197,14.6371,120500.0
2010-03-09 11:40:00,16.78,16.79,16.77,16.79,77000.0,14.6371,14.6458,14.6284,14.6458,77000.0
2010-03-09 11:50:00,16.79,16.82,16.78,16.81,68600.0,14.6458,14.672,14.6371,14.6633,68600.0
2010-03-09 12:00:00,16.8,16.81,16.79,16.8,29700.0,14.6546,14.6633,14.6458,14.6546,29700.0
2010-03-09 12:10:00,16.79,16.84,16.79,16.84,84400.0,14.6458,14.6894,14.6458,14.6894,84400.0
2010-03-09 12:20:00,16.85,16.87,16.84,16.87,41700.0,14.6982,14.7156,14.6894,14.7156,41700.0
2010-03-09 12:30:00,16.87,16.88,16.86,16.87,351900.0,14.7156,14.7243,14.7069,14.7156,351900.0
2010-03-09 12:40:00,16.88,16.89,16.87,16.88,150100.0,14.7243,14.7331,14.7156,14.7243,150100.0
2010-03-09 12:50:00,16.88,16.94,16.88,16.92,511700.0,14.7243,14.7767,14.7243,14.7592,511700.0
2010-03-09 13:00:00,16.92,16.93,16.9,16.92,224300.0,14.7592,14.768,14.7418,14.7592,224300.0
2010-03-09 13:10:00,16.91,16.92,16.9,16.91,41900.0,14.7505,14.7592,14.7418,14.7505,41900.0
2010-03-09 13:20:00,16.92,16.93,16.91,16.92,62700.0,14.7592,14.768,14.7505,14.7592,62700.0
2010-03-09 13:30:00,16.92,16.94,16.91,16.91,136000.0,14.7592,14.7767,14.7505,14.7505,136000.0
2010-03-09 13:40:00,16.92,16.93,16.9,16.9,26700.0,14.7592,14.768,14.7418,14.7418,26700.0
2010-03-09 13:50:00,16.9,16.91,16.9,16.91,13900.0,14.7418,14.7505,14.7418,14.7505,13900.0
2010-03-09 14:00:00,16.91,16.91,16.89,16.9,95000.0,14.7505,14.7505,14.7331,14.7418,95000.0
2010-03-09 14:10:00,16.9,16.92,16.9,16.9,17700.0,14.7418,14.7592,14.7418,14.7418,17700.0
2010-03-09 14:20:00,16.91,16.92,16.91,16.92,25800.0,14.7505,14.7592,14.7505,14.7592,25800.0
2010-03-09 14:30:00,16.92,16.93,16.89,16.91,57500.0,14.7592,14.768,14.7331,14.7505,57500.0
2010-03-09 14:40:00,16.91,16.91,16.88,16.9,60100.0,14.7505,14.7505,14.7243,14.7418,60100.0
2010-03-09 14:50:00,16.91,16.91,16.87,16.88,107900.0,14.7505,14.7505,14.7156,14.7243,107900.0
2010-03-09 15:00:00,16.88,16.89,16.87,16.87,144800.0,14.7243,14.7331,14.7156,14.7156,144800.0
2010-03-09 15:10:00,16.87,16.88,16.8,16.81,115600.0,14.7156,14.7243,14.6546,14.6633,115600.0
2010-03-09 15:20:00,16.81,16.81,16.75,16.79,234700.0,14.6633,14.6633,14.6109,14.6458,234700.0
2010-03-09 15:30:00,16.78,16.81,16.78,16.81,51100.0,14.6371,14.6633,14.6371,14.6633,51100.0
2010-03-09 15:40:00,16.81,16.83,16.79,16.8,131300.0,14.6633,14.6807,14.6458,14.6546,131300.0
2010-03-09 15:50:00,16.8,16.82,16.79,16.79,650800.0,14.6546,14.672,14.6458,14.6458,650800.0
2010-03-10 09:30:00,16.79,16.83,16.75,16.79,131000.0,14.6458,14.6807,14.6109,14.6458,131000.0
2010-03-10 09:40:00,16.79,16.88,16.78,16.87,271800.0,14.6458,14.7243,14.6371,14.7156,271800.0
2010-03-10 09:50:00,16.87,16.87,16.79,16.81,54000.0,14.7156,14.7156,14.6458,14.6633,54000.0
2010-03-10 10:00:00,16.82,16.86,16.82,16.86,62500.0,14.672,14.7069,14.672,14.7069,62500.0
2010-03-10 10:10:00,16.86,16.9,16.85,16.85,110400.0,14.7069,14.7418,14.6982,14.6982,110400.0
2010-03-10 10:20:00,16.84,16.91,16.84,16.91,100600.0,14.6894,14.7505,14.6894,14.7505,100600.0
2010-03-10 10:30:00,16.91,16.94,16.91,16.91,168900.0,14.7505,14.7767,14.7505,14.7505,168900.0
2010-03-10 10:40:00,16.91,16.92,16.9,16.91,75100.0,14.7505,14.7592,14.7418,14.7505,75100.0
2010-03-10 10:50:00,16.92,16.94,16.92,16.93,37700.0,14.7592,14.7767,14.7592,14.768,37700.0
2010-03-10 11:00:00,16.93,16.97,16.92,16.96,55500.0,14.768,14.8028,14.7592,14.7941,55500.0
2010-03-10 11:10:00,16.96,16.96,16.93,16.95,45900.0,14.7941,14.7941,14.768,14.7854,45900.0
2010-03-10 11:20:00,16.95,16.96,16.92,16.92,69200.0,14.7854,14.7941,14.7592,14.7592,69200.0
2010-03-10 11:30:00,16.92,16.94,16.89,16.9,41000.0,14.7592,14.7767,14.7331,14.7418,41000.0
2010-03-10 11:40:00,16.89,16.9,16.87,16.87,231900.0,14.7331,14.7418,14.7156,14.7156,231900.0
2010-03-10 11:50:00,16.87,16.88,16.85,16.88,196000.0,14.7156,14.7243,14.6982,14.7243,196000.0
2010-03-10 12:00:00,16.88,16.88,16.81,16.81,42800.0,14.7243,14.7243,14.6633,14.6633,42800.0
2010-03-10 12:10:00,16.81,16.81,16.77,16.79,46900.0,14.6633,14.6633,14.6284,14.6458,46900.0
2010-03-10 12:20:00,16.79,16.8,16.77,16.77,40900.0,14.6458,14.6546,14.6284,14.6284,40900.0
2010-03-10 12:30:00,16.76,16.76,16.74,16.76,64500.0,14.6197,14.6197,14.6022,14.6197,64500.0
2010-03-10 12:40:00,16.76,16.79,16.76,16.79,26900.0,14.6197,14.6458,14.6197,14.6458,26900.0
2010-03-10 12:50:00,16.8,16.81,16.79,16.81,30800.0,14.6546,14.6633,14.6458,14.6633,30800.0
2010-03-10 13:00:00,16.81,16.81,16.77,16.78,41200.0,14.6633,14.6633,14.6284,14.6371,41200.0
2010-03-10 13:10:00,16.78,16.82,16.77,16.81,22700.0,14.6371,14.672,14.6284,14.6633,22700.0
2010-03-10 13:20:00,16.8,16.81,16.77,16.77,47100.0,14.6546,14.6633,14.6284,14.6284,47100.0
2010-03-10 13:30:00,16.76,16.79,16.76,16.78,19000.0,14.6197,14.6458,14.6197,14.6371,19000.0
2010-03-10 13:40:00,16.78,16.8,16.78,16.78,33000.0,14.6371,14.6546,14.6371,14.6371,33000.0
2010-03-10 13:50:00,16.78,16.79,16.76,16.76,32500.0,14.6371,14.6458,14.6197,14.6197,32500.0
2010-03-10 14:00:00,16.77,16.82,16.76,16.82,34300.0,14.6284,14.672,14.6197,14.672,34300.0
2010-03-10 14:10:00,16.81,16.83,16.79,16.82,68100.0,14.6633,14.6807,14.6458,14.672,68100.0
2010-03-10 14:20:00,16.82,16.83,16.81,16.82,19000.0,14.672,14.6807,14.6633,14.672,19000.0
2010-03-10 14:30:00,16.83,16.84,16.81,16.82,88000.0,14.6807,14.6894,14.6633,14.672,88000.0
2010-03-10 14:40:00,16.82,16.83,16.81,16.83,5900.0,14.672,14.6807,14.6633,14.6807,5900.0
2010-03-10 14:50:00,16.83,16.83,16.77,16.77,24500.0,14.6807,14.6807,14.6284,14.6284,24500.0
2010-03-10 15:00:00,16.77,16.8,16.76,16.8,70900.0,14.6284,14.6546,14.6197,14.6546,70900.0
2010-03-10 15:10:00,16.8,16.81,16.78,16.81,44000.0,14.6546,14.6633,14.6371,14.6633,44000.0
2010-03-10 15:20:00,16.81,16.82,16.77,16.77,52700.0,14.6633,14.672,14.6284,14.6284,52700.0
2010-03-10 15:30:00,16.76,16.78,16.75,16.77,93400.0,14.6197,14.6371,14.6109,14.6284,93400.0
2010-03-10 15:40:00,16.78,16.81,16.77,16.81,58600.0,14.6371,14.6633,14.6284,14.6633,58600.0
2010-03-10 15:50:00,16.81,16.83,16.8,16.83,173100.0,14.6633,14.6807,14.6546,14.6807,173100.0
2010-03-11 09:30:00,16.71,16.75,16.65,16.67,102100.0,14.5761,14.6109,14.5237,14.5412,102100.0
2010-03-11 09:40:00,16.66,16.69,16.64,16.65,125500.0,14.5324,14.5586,14.515,14.5237,125500.0
2010-03-11 09:50:00,16.65,16.65,16.6,16.64,85500.0,14.5237,14.5237,14.4801,14.515,85500.0
2010-03-11 10:00:00,16.64,16.71,16.64,16.68,67200.0,14.515,14.5761,14.515,14.5499,67200.0
2010-03-11 10:10:00,16.68,16.71,16.67,16.71,47600.0,14.5499,14.5761,14.5412,14.5761,47600.0
2010-03-11 10:20:00,16.72,16.74,16.71,16.74,244300.0,14.5848,14.6022,14.5761,14.6022,244300.0
2010-03-11 10:30:00,16.74,16.76,16.73,16.75,86500.0,14.6022,14.6197,14.5935,14.6109,86500.0
2010-03-11 10:40:00,16.76,16.8,16.75,16.8,74600.0,14.6197,14.6546,14.6109,14.6546,74600.0
2010-03-11 10:50:00,16.81,16.85,16.81,16.82,264600.0,14.6633,14.6982,14.6633,14.672,264600.0
2010-03-11 11:00:00,16.83,16.83,16.78,16.78,93800.0,14.6807,14.6807,14.6371,14.6371,93800.0
2010-03-11 11:10:00,16.79,16.79,16.75,16.76,82500.0,14.6458,14.6458,14.6109,14.6197,82500.0
2010-03-11 11:20:00,16.76,16.78,16.75,16.76,65100.0,14.6197,14.6371,14.6109,14.6197,65100.0
2010-03-11 11:30:00,16.76,16.76,16.73,16.73,44700.0,14.6197,14.6197,14.5935,14.5935,44700.0
2010-03-11 11:40:00,16.73,16.73,16.71,16.73,45500.0,14.5935,14.5935,14.5761,14.5935,45500.0
2010-03-11 11:50:00,16.74,16.74,16.71,16.72,101500.0,14.6022,14.6022,14.5761,14.5848,101500.0
2010-03-11 12:00:00,16.73,16.73,16.69,16.7,172900.0,14.5935,14.5935,14.5586,14.5673,172900.0
2010-03-11 12:10:00,16.7,16.7,16.67,16.68,101500.0,14.5673,14.5673,14.5412,14.5499,101500.0
2010-03-11 12:20:00,16.67,16.68,16.66,16.67,47700.0,14.5412,14.5499,14.5324,14.5412,47700.0
2010-03-11 12:30:00,16.66,16.69,16.66,16.69,46200.0,14.5324,14.5586,14.5324,14.5586,46200.0
2010-03-11 12:40:00,16.69,16.7,16.69,16.69,53100.0,14.5586,14.5673,14.5586,14.5586,53100.0
2010-03-11 12:50:00,16.69,16.73,16.69,16.73,74900.0,14.5586,14.5935,14.5586,14.5935,74900.0
2010-03-11 13:00:00,16.72,16.73,16.7,16.72,31900.0,14.5848,14.5935,14.5673,14.5848,31900.0
2010-03-11 13:10:00,16.73,16.73,16.71,16.71,47800.0,14.5935,14.5935,14.5761,14.5761,47800.0
2010-03-11 13:20:00,16.71,16.72,16.71,16.71,32600.0,14.5761,14.5848,14.5761,14.5761,32600.0
2010-03-11 13:30:00,16.72,16.72,16.71,16.71,23300.0,14.5848,14.5848,14.5761,14.5761,23300.0
2010-03-11 13:40:00,16.7,16.72,16.7,16.72,104100.0,14.5673,14.5848,14.5673,14.5848,104100.0
2010-03-11 13:50:00,16.72,16.72,16.69,16.7,58100.0,14.5848,14.5848,14.5586,14.5673,58100.0
2010-03-11 14:00:00,16.7,16.7,16.68,16.69,52700.0,14.5673,14.5673,14.5499,14.5586,52700.0
2010-03-11 14:10:00,16.7,16.72,16.69,16.71,63000.0,14.5673,14.5848,14.5586,14.5761,63000.0
2010-03-11 14:20:00,16.7,16.71,16.69,16.7,97200.0,14.5673,14.5761,14.5586,14.5673,97200.0
2010-03-11 14:30:00,16.7,16.72,16.69,16.71,73400.0,14.5673,14.5848,14.5586,14.5761,73400.0
2010-03-11 14:40:00,16.72,16.72,16.7,16.7,21000.0,14.5848,14.5848,14.5673,14.5673,21000.0
2010-03-11 14:50:00,16.7,16.72,16.7,16.7,122400.0,14.5673,14.5848,14.5673,14.5673,122400.0
2010-03-11 15:00:00,16.71,16.76,16.71,16.76,38800.0,14.5761,14.6197,14.5761,14.6197,38800.0
2010-03-11 15:10:00,16.75,16.8,16.75,16.79,286500.0,14.6109,14.6546,14.6109,14.6458,286500.0
2010-03-11 15:20:00,16.79,16.81,16.78,16.8,209900.0,14.6458,14.6633,14.6371,14.6546,209900.0
2010-03-11 15:30:00,16.81,16.81,16.79,16.8,136000.0,14.6633,14.6633,14.6458,14.6546,136000.0
2010-03-11 15:40:00,16.81,16.85,16.81,16.85,84200.0,14.6633,14.6982,14.6633,14.6982,84200.0
2010-03-11 15:50:00,16.84,16.87,16.84,16.87,398600.0,14.6894,14.7156,14.6894,14.7156,398600.0
2010-03-12 09:30:00,16.9,16.95,16.78,16.8,276600.0,14.7418,14.7854,14.6371,14.6546,276600.0
2010-03-12 09:40:00,16.79,16.84,16.77,16.83,1109800.0,14.6458,14.6894,14.6284,14.6807,1109800.0
2010-03-12 09:50:00,16.83,16.87,16.81,16.84,531600.0,14.6807,14.7156,14.6633,14.6894,531600.0
2010-03-12 10:00:00,16.84,16.84,16.68,16.74,376800.0,14.6894,14.6894,14.5499,14.6022,376800.0
2010-03-12 10:10:00,16.74,16.77,16.71,16.72,230700.0,14.6022,14.6284,14.5761,14.5848,230700.0
2010-03-12 10:20:00,16.73,16.76,16.71,16.75,58200.0,14.5935,14.6197,14.5761,14.6109,58200.0
2010-03-12 10:30:00,16.76,16.79,16.74,16.78,62900.0,14.6197,14.6458,14.6022,14.6371,62900.0
2010-03-12 10:40:00,16.78,16.78,16.73,16.74,79100.0,14.6371,14.6371,14.5935,14.6022,79100.0
2010-03-12 10:50:00,16.74,16.77,16.74,16.75,34000.0,14.6022,14.6284,14.6022,14.6109,34000.0
2010-03-12 11:00:00,16.74,16.77,16.73,16.77,28400.0,14.6022,14.6284,14.5935,14.6284,28400.0
2010-03-12 11:10:00,16.77,16.78,16.76,16.78,34200.0,14.6284,14.6371,14.6197,14.6371,34200.0
2010-03-12 11:20:00,16.78,16.79,16.78,16.78,22900.0,14.6371,14.6458,14.6371,14.6371,22900.0
2010-03-12 11:30:00,16.79,16.79,16.76,16.78,76000.0,14.6458,14.6458,14.6197,14.6371,76000.0
2010-03-12 11:40:00,16.78,16.79,16.76,16.76,75100.0,14.6371,14.6458,14.6197,14.6197,75100.0
2010-03-12 11:50:00,16.77,16.78,16.75,16.77,18200.0,14.6284,14.6371,14.6109,14.6284,18200.0
2010-03-12 12:00:00,16.76,16.78,16.76,16.77,22400.0,14.6197,14.6371,14.6197,14.6284,22400.0
2010-03-12 12:10:00,16.77,16.79,16.77,16.79,21300.0,14.6284,14.6458,14.6284,14.6458,21300.0
2010-03-12 12:20:00,16.78,16.81,16.78,16.8,39700.0,14.6371,14.6633,14.6371,14.6546,39700.0
2010-03-12 12:30:00,16.8,16.8,16.77,16.77,14200.0,14.6546,14.6546,14.6284,14.6284,14200.0
2010-03-12 12:40:00,16.77,16.79,16.77,16.79,77100.0,14.6284,14.6458,14.6284,14.6458,77100.0
2010-03-12 12:50:00,16.79,16.81,16.78,16.81,40300.0,14.6458,14.6633,14.6371,14.6633,40300.0
2010-03-12 13:00:00,16.8,16.81,16.78,16.81,85200.0,14.6546,14.6633,14.6371,14.6633,85200.0
2010-03-12 13:10:00,16.81,16.82,16.81,16.81,5100.0,14.6633,14.672,14.6633,14.6633,5100.0
2010-03-12 13:20:00,16.8,16.81,16.8,16.81,3400.0,14.6546,14.6633,14.6546,14.6633,3400.0
2010-03-12 13:30:00,16.8,16.81,16.8,16.8,13600.0,14.6546,14.6633,14.6546,14.6546,13600.0
2010-03-12 13:40:00,16.8,16.81,16.79,16.81,29000.0,14.6546,14.6633,14.6458,14.6633,29000.0
2010-03-12 13:50:00,16.81,16.83,16.8,16.83,311800.0,14.6633,14.6807,14.6546,14.6807,311800.0
2010-03-12 14:00:00,16.83,16.83,16.82,16.83,35900.0,14.6807,14.6807,14.672,14.6807,35900.0
2010-03-12 14:10:00,16.82,16.84,16.82,16.83,81100.0,14.672,14.6894,14.672,14.6807,81100.0
2010-03-12 14:20:00,16.82,16.82,16.79,16.79,212200.0,14.672,14.672,14.6458,14.6458,212200.0
2010-03-12 14:30:00,16.78,16.8,16.78,16.79,26000.0,14.6371,14.6546,14.6371,14.6458,26000.0
2010-03-12 14:40:00,16.79,16.79,16.76,16.78,119700.0,14.6458,14.6458,14.6197,14.6371,119700.0
2010-03-12 14:50:00,16.78,16.79,16.77,16.79,52800.0,14.6371,14.6458,14.6284,14.6458,52800.0
2010-03-12 15:00:00,16.79,16.79,16.78,16.78,25000.0,14.6458,14.6458,14.6371,14.6371,25000.0
2010-03-12 15:10:00,16.79,16.8,16.78,16.79,42600.0,14.6458,14.6546,14.6371,14.6458,42600.0
2010-03-12 15:20:00,16.79,16.8,16.76,16.77,139400.0,14.6458,14.6546,14.6197,14.6284,139400.0
2010-03-12 15:30:00,16.76,16.77,16.76,16.77,192500.0,14.6197,14.6284,14.6197,14.6284,192500.0
2010-03-12 15:40:00,16.77,16.8,16.77,16.8,48500.0,14.6284,14.6546,14.6284,14.6546,48500.0
2010-03-12 15:50:00,16.79,16.82,16.79,16.82,165400.0,14.6458,14.672,14.6458,14.672,165400.0
2010-03-15 09:30:00,16.77,16.82,16.77,16.8,58100.0,14.6284,14.672,14.6284,14.6546,58100.0
2010-03-15 09:40:00,16.8,16.87,16.78,16.86,72800.0,14.6546,14.7156,14.6371,14.7069,72800.0
2010-03-15 09:50:00,16.87,16.87,16.74,16.74,67800.0,14.7156,14.7156,14.6022,14.6022,67800.0
2010-03-15 10:00:00,16.73,16.77,16.7,16.77,42000.0,14.5935,14.6284,14.5673,14.6284,42000.0
2010-03-15 10:10:00,16.76,16.76,16.72,16.75,111200.0,14.6197,14.6197,14.5848,14.6109,111200.0
2010-03-15 10:20:00,16.76,16.79,16.74,16.74,68600.0,14.6197,14.6458,14.6022,14.6022,68600.0
2010-03-15 10:30:00,16.75,16.75,16.73,16.74,37100.0,14.6109,14.6109,14.5935,14.6022,37100.0
2010-03-15 10:40:00,16.74,16.75,16.68,16.68,35700.0,14.6022,14.6109,14.5499,14.5499,35700.0
2010-03-15 10:50:00,16.69,16.71,16.68,16.71,162100.0,14.5586,14.5761,14.5499,14.5761,162100.0
2010-03-15 11:00:00,16.71,16.73,16.66,16.68,166400.0,14.5761,14.5935,14.5324,14.5499,166400.0
2010-03-15 11:10:00,16.67,16.68,16.61,16.64,116900.0,14.5412,14.5499,14.4888,14.515,116900.0
2010-03-15 11:20:00,16.63,16.64,16.59,16.63,116000.0,14.5063,14.515,14.4714,14.5063,116000.0
2010-03-15 11:30:00,16.62,16.63,16.61,16.63,48100.0,14.4975,14.5063,14.4888,14.5063,48100.0
2010-03-15 11:40:00,16.63,16.64,16.62,16.64,30000.0,14.5063,14.515,14.4975,14.515,30000.0
2010-03-15 11:50:00,16.64,16.65,16.62,16.65,27600.0,14.515,14.5237,14.4975,14.5237,27600.0
2010-03-15 12:00:00,16.64,16.65,16.62,16.64,22300.0,14.515,14.5237,14.4975,14.515,22300.0
2010-03-15 12:10:00,16.65,16.66,16.64,16.65,15800.0,14.5237,14.5324,14.515,14.5237,15800.0
2010-03-15 12:20:00,16.65,16.68,16.65,16.67,74300.0,14.5237,14.5499,14.5237,14.5412,74300.0
2010-03-15 12:30:00,16.67,16.68,16.66,16.68,12800.0,14.5412,14.5499,14.5324,14.5499,12800.0
2010-03-15 12:40:00,16.68,16.69,16.67,16.68,78100.0,14.5499,14.5586,14.5412,14.5499,78100.0
2010-03-15 12:50:00,16.68,16.69,16.67,16.69,17100.0,14.5499,14.5586,14.5412,14.5586,17100.0
2010-03-15 13:00:00,16.68,16.69,16.66,16.69,51800.0,14.5499,14.5586,14.5324,14.5586,51800.0
2010-03-15 13:10:00,16.68,16.69,16.66,16.68,23100.0,14.5499,14.5586,14.5324,14.5499,23100.0
2010-03-15 13:20:00,16.68,16.68,16.66,16.67,7200.0,14.5499,14.5499,14.5324,14.5412,7200.0
2010-03-15 13:30:00,16.67,16.69,16.66,16.69,18200.0,14.5412,14.5586,14.5324,14.5586,18200.0
2010-03-15 13:40:00,16.68,16.69,16.68,16.68,28200.0,14.5499,14.5586,14.5499,14.5499,28200.0
2010-03-15 13:50:00,16.68,16.68,16.66,16.67,23500.0,14.5499,14.5499,14.5324,14.5412,23500.0
2010-03-15 14:00:00,16.66,16.67,16.64,16.64,24100.0,14.5324,14.5412,14.515,14.515,24100.0
2010-03-15 14:10:00,16.64,16.65,16.64,16.65,11400.0,14.515,14.5237,14.515,14.5237,11400.0
2010-03-15 14:20:00,16.65,16.65,16.64,16.64,6500.0,14.5237,14.5237,14.515,14.515,6500.0
2010-03-15 14:30:00,16.64,16.66,16.63,16.66,20000.0,14.515,14.5324,14.5063,14.5324,20000.0
2010-03-15 14:40:00,16.66,16.7,16.66,16.7,28000.0,14.5324,14.5673,14.5324,14.5673,28000.0
2010-03-15 14:50:00,16.69,16.71,16.68,16.69,18600.0,14.5586,14.5761,14.5499,14.5586,18600.0
2010-03-15 15:00:00,16.69,16.71,16.69,16.69,51300.0,14.5586,14.5761,14.5586,14.5586,51300.0
2010-03-15 15:10:00,16.69,16.75,16.69,16.75,152100.0,14.5586,14.6109,14.5586,14.6109,152100.0
2010-03-15 15:20:00,16.74,16.79,16.74,16.78,227000.0,14.6022,14.6458,14.6022,14.6371,227000.0
2010-03-15 15:30:00,16.78,16.79,16.76,16.79,47600.0,14.6371,14.6458,14.6197,14.6458,47600.0
2010-03-15 15:40:00,16.79,16.83,16.78,16.83,67800.0,14.6458,14.6807,14.6371,14.6807,67800.0
2010-03-15 15:50:00,16.82,16.84,16.8,16.82,273900.0,14.672,14.6894,14.6546,14.672,273900.0
2010-03-16 09:30:00,16.82,16.89,16.82,16.89,120100.0,14.672,14.7331,14.672,14.7331,120100.0
2010-03-16 09:40:00,16.89,16.89,16.81,16.82,80600.0,14.7331,14.7331,14.6633,14.672,80600.0
2010-03-16 09:50:00,16.82,16.84,16.79,16.84,92000.0,14.672,14.6894,14.6458,14.6894,92000.0
2010-03-16 10:00:00,16.84,16.86,16.83,16.84,64200.0,14.6894,14.7069,14.6807,14.6894,64200.0
2010-03-16 10:10:00,16.84,16.84,16.79,16.79,117500.0,14.6894,14.6894,14.6458,14.6458,117500.0
2010-03-16 10:20:00,16.79,16.8,16.77,16.8,90900.0,14.6458,14.6546,14.6284,14.6546,90900.0
2010-03-16 10:30:00,16.79,16.83,16.79,16.81,60100.0,14.6458,14.6807,14.6458,14.6633,60100.0
2010-03-16 10:40:00,16.81,16.85,16.8,16.85,147300.0,14.6633,14.6982,14.6546,14.6982,147300.0
2010-03-16 10:50:00,16.85,16.92,16.85,16.9,306300.0,14.6982,14.7592,14.6982,14.7418,306300.0
2010-03-16 11:00:00,16.9,16.92,16.87,16.87,161600.0,14.7418,14.7592,14.7156,14.7156,161600.0
2010-03-16 11:10:00,16.87,16.93,16.87,16.92,37400.0,14.7156,14.768,14.7156,14.7592,37400.0
2010-03-16 11:20:00,16.93,16.94,16.92,16.92,16700.0,14.768,14.7767,14.7592,14.7592,16700.0
2010-03-16 11:30:00,16.92,16.94,16.91,16.93,23600.0,14.7592,14.7767,14.7505,14.768,23600.0
2010-03-16 11:40:00,16.93,16.94,16.92,16.92,13600.0,14.768,14.7767,14.7592,14.7592,13600.0
2010-03-16 11:50:00,16.92,16.93,16.9,16.93,202600.0,14.7592,14.768,14.7418,14.768,202600.0
2010-03-16 12:00:00,16.93,16.94,16.92,16.92,15600.0,14.768,14.7767,14.7592,14.7592,15600.0
2010-03-16 12:10:00,16.92,16.93,16.91,16.91,33500.0,14.7592,14.768,14.7505,14.7505,33500.0
2010-03-16 12:20:00,16.9,16.91,16.89,16.91,28300.0,14.7418,14.7505,14.7331,14.7505,28300.0
2010-03-16 12:30:00,16.91,16.92,16.9,16.92,21400.0,14.7505,14.7592,14.7418,14.7592,21400.0
2010-03-16 12:40:00,16.91,16.92,16.91,16.92,8500.0,14.7505,14.7592,14.7505,14.7592,8500.0
2010-03-16 12:50:00,16.91,16.91,16.89,16.89,14800.0,14.7505,14.7505,14.7331,14.7331,14800.0
2010-03-16 13:00:00,16.89,16.91,16.88,16.91,23500.0,14.7331,14.7505,14.7243,14.7505,23500.0
2010-03-16 13:10:00,16.91,16.91,16.9,16.91,3600.0,14.7505,14.7505,14.7418,14.7505,3600.0
2010-03-16 13:20:00,16.9,16.92,16.9,16.92,9100.0,14.7418,14.7592,14.7418,14.7592,9100.0
2010-03-16 13:30:00,16.91,16.94,16.91,16.94,46900.0,14.7505,14.7767,14.7505,14.7767,46900.0
2010-03-16 13:40:00,16.94,16.95,16.94,16.95,13500.0,14.7767,14.7854,14.7767,14.7854,13500.0
2010-03-16 13:50:00,16.94,16.94,16.91,16.92,355400.0,14.7767,14.7767,14.7505,14.7592,355400.0
2010-03-16 14:00:00,16.91,16.91,16.89,16.9,39200.0,14.7505,14.7505,14.7331,14.7418,39200.0
2010-03-16 14:10:00,16.9,16.95,16.89,16.94,61400.0,14.7418,14.7854,14.7331,14.7767,61400.0
2010-03-16 14:20:00,16.94,16.98,16.93,16.97,109000.0,14.7767,14.8116,14.768,14.8028,109000.0
2010-03-16 14:30:00,16.97,16.97,16.86,16.86,506600.0,14.8028,14.8028,14.7069,14.7069,506600.0
2010-03-16 14:40:00,16.86,16.87,16.82,16.85,795700.0,14.7069,14.7156,14.672,14.6982,795700.0
2010-03-16 14:50:00,16.85,16.87,16.83,16.86,833000.0,14.6982,14.7156,14.6807,14.7069,833000.0
2010-03-16 15:00:00,16.86,16.89,16.86,16.89,51600.0,14.7069,14.7331,14.7069,14.7331,51600.0
2010-03-16 15:10:00,16.89,16.94,16.89,16.93,28400.0,14.7331,14.7767,14.7331,14.768,28400.0
2010-03-16 15:20:00,16.93,16.95,16.92,16.95,36200.0,14.768,14.7854,14.7592,14.7854,36200.0
2010-03-16 15:30:00,16.95,16.95,16.92,16.95,106600.0,14.7854,14.7854,14.7592,14.7854,106600.0
2010-03-16 15:40:00,16.94,16.95,16.92,16.93,133200.0,14.7767,14.7854,14.7592,14.768,133200.0
2010-03-16 15:50:00,16.92,16.97,16.92,16.97,345100.0,14.7592,14.8028,14.7592,14.8028,345100.0
2010-03-17 09:30:00,16.99,17.04,16.96,17.0,214400.0,14.8203,14.8639,14.7941,14.829,214400.0
2010-03-17 09:40:00,17.0,17.03,16.96,17.02,224800.0,14.829,14.8552,14.7941,14.8465,224800.0
2010-03-17 09:50:00,17.02,17.07,16.99,17.07,113700.0,14.8465,14.8901,14.8203,14.8901,113700.0
2010-03-17 10:00:00,17.06,17.08,17.0,17.0,577000.0,14.8814,14.8988,14.829,14.829,577000.0
2010-03-17 10:10:00,17.0,17.04,16.99,17.04,30800.0,14.829,14.8639,14.8203,14.8639,30800.0
2010-03-17 10:20:00,17.04,17.05,17.0,17.0,67600.0,14.8639,14.8726,14.829,14.829,67600.0
2010-03-17 10:30:00,17.0,17.03,17.0,17.03,56400.0,14.829,14.8552,14.829,14.8552,56400.0
2010-03-17 10:40:00,17.03,17.04,17.01,17.01,45800.0,14.8552,14.8639,14.8377,14.8377,45800.0
2010-03-17 10:50:00,17.01,17.03,17.01,17.03,4700.0,14.8377,14.8552,14.8377,14.8552,4700.0
2010-03-17 11:00:00,17.03,17.04,17.02,17.03,16600.0,14.8552,14.8639,14.8465,14.8552,16600.0
2010-03-17 11:10:00,17.03,17.05,17.03,17.05,39200.0,14.8552,14.8726,14.8552,14.8726,39200.0
2010-03-17 11:20:00,17.05,17.07,17.04,17.04,72200.0,14.8726,14.8901,14.8639,14.8639,72200.0
2010-03-17 11:30:00,17.05,17.05,17.03,17.04,25500.0,14.8726,14.8726,14.8552,14.8639,25500.0
2010-03-17 11:40:00,17.03,17.05,17.03,17.03,30900.0,14.8552,14.8726,14.8552,14.8552,30900.0
2010-03-17 11:50:00,17.02,17.04,17.01,17.02,29500.0,14.8465,14.8639,14.8377,14.8465,29500.0
2010-03-17 12:00:00,17.03,17.03,17.02,17.02,17700.0,14.8552,14.8552,14.8465,14.8465,17700.0
2010-03-17 12:10:00,17.02,17.02,16.98,16.98,150600.0,14.8465,14.8465,14.8116,14.8116,150600.0
2010-03-17 12:20:00,16.98,16.99,16.97,16.97,51500.0,14.8116,14.8203,14.8028,14.8028,51500.0
2010-03-17 12:30:00,16.97,16.98,16.97,16.98,12100.0,14.8028,14.8116,14.8028,14.8116,12100.0
2010-03-17 12:40:00,16.98,16.99,16.98,16.98,11500.0,14.8116,14.8203,14.8116,14.8116,11500.0
2010-03-17 12:50:00,16.99,16.99,16.96,16.97,82000.0,14.8203,14.8203,14.7941,14.8028,82000.0
2010-03-17 13:00:00,16.97,17.01,16.97,17.01,22500.0,14.8028,14.8377,14.8028,14.8377,22500.0
2010-03-17 13:10:00,17.01,17.01,17.0,17.01,6300.0,14.8377,14.8377,14.829,14.8377,6300.0
2010-03-17 13:20:00,17.01,17.04,17.01,17.04,53500.0,14.8377,14.8639,14.8377,14.8639,53500.0
2010-03-17 13:30:00,17.04,17.11,17.03,17.1,531700.0,14.8639,14.925,14.8552,14.9162,531700.0
2010-03-17 13:40:00,17.1,17.11,17.09,17.09,288600.0,14.9162,14.925,14.9075,14.9075,288600.0
2010-03-17 13:50:00,17.09,17.09,17.07,17.07,22200.0,14.9075,14.9075,14.8901,14.8901,22200.0
2010-03-17 14:00:00,17.07,17.08,17.06,17.08,23600.0,14.8901,14.8988,14.8814,14.8988,23600.0
2010-03-17 14:10:00,17.08,17.09,17.06,17.07,102500.0,14.8988,14.9075,14.8814,14.8901,102500.0
2010-03-17 14:20:00,17.08,17.08,17.04,17.04,176200.0,14.8988,14.8988,14.8639,14.8639,176200.0
2010-03-17 14:30:00,17.04,17.05,16.99,17.0,301900.0,14.8639,14.8726,14.8203,14.829,301900.0
2010-03-17 14:40:00,17.0,17.03,16.99,17.01,113600.0,14.829,14.8552,14.8203,14.8377,113600.0
2010-03-17 14:50:00,17.02,17.02,16.98,17.0,102000.0,14.8465,14.8465,14.8116,14.829,102000.0
2010-03-17 15:00:00,16.99,17.02,16.99,17.01,75600.0,14.8203,14.8465,14.8203,14.8377,75600.0
2010-03-17 15:10:00,17.01,17.01,16.95,16.95,82900.0,14.8377,14.8377,14.7854,14.7854,82900.0
2010-03-17 15:20:00,16.95,16.96,16.93,16.96,282200.0,14.7854,14.7941,14.768,14.7941,282200.0
2010-03-17 15:30:00,16.95,16.97,16.93,16.96,255100.0,14.7854,14.8028,14.768,14.7941,255100.0
2010-03-17 15:40:00,16.96,16.98,16.94,16.98,364900.0,14.7941,14.8116,14.7767,14.8116,364900.0
2010-03-17 15:50:00,16.97,16.98,16.94,16.94,520100.0,14.8028,14.8116,14.7767,14.7767,520100.0
2010-03-18 09:30:00,16.96,17.0,16.92,16.99,65200.0,14.7941,14.829,14.7592,14.8203,65200.0
2010-03-18 09:40:00,17.0,17.01,16.98,17.01,120500.0,14.829,14.8377,14.8116,14.8377,120500.0
2010-03-18 09:50:00,17.0,17.01,16.97,16.98,106500.0,14.829,14.8377,14.8028,14.8116,106500.0
2010-03-18 10:00:00,16.99,17.0,16.93,16.95,115500.0,14.8203,14.829,14.768,14.7854,115500.0
2010-03-18 10:10:00,16.95,16.98,16.94,16.98,149600.0,14.7854,14.8116,14.7767,14.8116,149600.0
2010-03-18 10:20:00,16.98,17.0,16.97,16.97,56400.0,14.8116,14.829,14.8028,14.8028,56400.0
2010-03-18 10:30:00,16.97,16.99,16.95,16.99,48700.0,14.8028,14.8203,14.7854,14.8203,48700.0
2010-03-18 10:40:00,16.98,16.99,16.96,16.98,16400.0,14.8116,14.8203,14.7941,14.8116,16400.0
2010-03-18 10:50:00,16.98,17.0,16.96,16.99,41300.0,14.8116,14.829,14.7941,14.8203,41300.0
2010-03-18 11:00:00,17.0,17.01,16.99,17.01,17800.0,14.829,14.8377,14.8203,14.8377,17800.0
2010-03-18 11:10:00,17.0,17.01,16.99,16.99,8000.0,14.829,14.8377,14.8203,14.8203,8000.0
2010-03-18 11:20:00,16.99,17.0,16.97,16.97,8800.0,14.8203,14.829,14.8028,14.8028,8800.0
2010-03-18 11:30:00,16.97,16.98,16.94,16.94,35500.0,14.8028,14.8116,14.7767,14.7767,35500.0
2010-03-18 11:40:00,16.94,16.94,16.9,16.91,63000.0,14.7767,14.7767,14.7418,14.7505,63000.0
2010-03-18 11:50:00,16.91,16.92,16.89,16.89,41700.0,14.7505,14.7592,14.7331,14.7331,41700.0
2010-03-18 12:00:00,16.89,16.89,16.84,16.87,164500.0,14.7331,14.7331,14.6894,14.7156,164500.0
2010-03-18 12:10:00,16.87,16.89,16.87,16.89,42700.0,14.7156,14.7331,14.7156,14.7331,42700.0
2010-03-18 12:20:00,16.89,16.89,16.86,16.87,77000.0,14.7331,14.7331,14.7069,14.7156,77000.0
2010-03-18 12:30:00,16.87,16.87,16.83,16.85,79700.0,14.7156,14.7156,14.6807,14.6982,79700.0
2010-03-18 12:40:00,16.85,16.86,16.83,16.85,121900.0,14.6982,14.7069,14.6807,14.6982,121900.0
2010-03-18 12:50:00,16.84,16.87,16.83,16.86,174500.0,14.6894,14.7156,14.6807,14.7069,174500.0
2010-03-18 13:00:00,16.86,16.89,16.86,16.88,70400.0,14.7069,14.7331,14.7069,14.7243,70400.0
2010-03-18 13:10:00,16.88,16.88,16.87,16.88,34600.0,14.7243,14.7243,14.7156,14.7243,34600.0
2010-03-18 13:20:00,16.87,16.87,16.86,16.87,7800.0,14.7156,14.7156,14.7069,14.7156,7800.0
2010-03-18 13:30:00,16.87,16.88,16.86,16.88,16800.0,14.7156,14.7243,14.7069,14.7243,16800.0
2010-03-18 13:40:00,16.88,16.88,16.87,16.87,27900.0,14.7243,14.7243,14.7156,14.7156,27900.0
2010-03-18 13:50:00,16.87,16.87,16.85,16.86,25000.0,14.7156,14.7156,14.6982,14.7069,25000.0
2010-03-18 14:00:00,16.87,16.88,16.86,16.87,32400.0,14.7156,14.7243,14.7069,14.7156,32400.0
2010-03-18 14:10:00,16.87,16.88,16.86,16.87,32800.0,14.7156,14.7243,14.7069,14.7156,32800.0
2010-03-18 14:20:00,16.87,16.88,16.86,16.87,24000.0,14.7156,14.7243,14.7069,14.7156,24000.0
2010-03-18 14:30:00,16.87,16.9,16.87,16.87,242300.0,14.7156,14.7418,14.7156,14.7156,242300.0
2010-03-18 14:40:00,16.88,16.88,16.86,16.86,77400.0,14.7243,14.7243,14.7069,14.7069,77400.0
2010-03-18 14:50:00,16.86,16.87,16.84,16.86,31700.0,14.7069,14.7156,14.6894,14.7069,31700.0
2010-03-18 15:00:00,16.86,16.87,16.85,16.87,119300.0,14.7069,14.7156,14.6982,14.7156,119300.0
2010-03-18 15:10:00,16.86,16.87,16.84,16.87,51900.0,14.7069,14.7156,14.6894,14.7156,51900.0
2010-03-18 15:20:00,16.87,16.88,16.85,16.88,40300.0,14.7156,14.7243,14.6982,14.7243,40300.0
2010-03-18 15:30:00,16.88,16.9,16.87,16.88,39200.0,14.7243,14.7418,14.7156,14.7243,39200.0
2010-03-18 15:40:00,16.88,16.9,16.87,16.9,144100.0,14.7243,14.7418,14.7156,14.7418,144100.0
2010-03-18 15:50:00,16.9,16.9,16.86,16.87,179700.0,14.7418,14.7418,14.7069,14.7156,179700.0
2010-03-19 09:30:00,16.88,16.95,16.84,16.93,128700.0,14.751,14.8122,14.7161,14.7947,128700.0
2010-03-19 09:40:00,16.94,16.94,16.75,16.82,188400.0,14.8035,14.8035,14.6374,14.6986,188400.0
2010-03-19 09:50:00,16.83,16.85,16.8,16.8,174700.0,14.7073,14.7248,14.6811,14.6811,174700.0
2010-03-19 10:00:00,16.8,16.81,16.77,16.78,33900.0,14.6811,14.6899,14.6549,14.6636,33900.0
2010-03-19 10:10:00,16.79,16.79,16.72,16.74,38900.0,14.6724,14.6724,14.6112,14.6287,38900.0
2010-03-19 10:20:00,16.74,16.74,16.68,16.69,232100.0,14.6287,14.6287,14.5763,14.585,232100.0
2010-03-19 10:30:00,16.69,16.69,16.65,16.68,212800.0,14.585,14.585,14.55,14.5763,212800.0
2010-03-19 10:40:00,16.68,16.68,16.66,16.68,38200.0,14.5763,14.5763,14.5588,14.5763,38200.0
2010-03-19 10:50:00,16.67,16.67,16.65,16.65,23500.0,14.5675,14.5675,14.55,14.55,23500.0
2010-03-19 11:00:00,16.66,16.66,16.62,16.64,14000.0,14.5588,14.5588,14.5238,14.5413,14000.0
2010-03-19 11:10:00,16.64,16.64,16.57,16.58,35600.0,14.5413,14.5413,14.4801,14.4889,35600.0
2010-03-19 11:20:00,16.59,16.63,16.59,16.61,63400.0,14.4976,14.5326,14.4976,14.5151,63400.0
2010-03-19 11:30:00,16.61,16.63,16.6,16.63,36300.0,14.5151,14.5326,14.5063,14.5326,36300.0
2010-03-19 11:40:00,16.63,16.64,16.62,16.63,34000.0,14.5326,14.5413,14.5238,14.5326,34000.0
2010-03-19 11:50:00,16.64,16.67,16.63,16.66,19500.0,14.5413,14.5675,14.5326,14.5588,19500.0
2010-03-19 12:00:00,16.64,16.66,16.64,16.65,17500.0,14.5413,14.5588,14.5413,14.55,17500.0
2010-03-19 12:10:00,16.65,16.65,16.61,16.61,39300.0,14.55,14.55,14.5151,14.5151,39300.0
2010-03-19 12:20:00,16.62,16.62,16.61,16.61,26600.0,14.5238,14.5238,14.5151,14.5151,26600.0
2010-03-19 12:30:00,16.6,16.61,16.59,16.59,37300.0,14.5063,14.5151,14.4976,14.4976,37300.0
2010-03-19 12:40:00,16.59,16.6,16.57,16.57,19500.0,14.4976,14.5063,14.4801,14.4801,19500.0
2010-03-19 12:50:00,16.57,16.58,16.55,16.56,46300.0,14.4801,14.4889,14.4627,14.4714,46300.0
2010-03-19 13:00:00,16.57,16.59,16.56,16.57,26500.0,14.4801,14.4976,14.4714,14.4801,26500.0
2010-03-19 13:10:00,16.57,16.57,16.56,16.56,23000.0,14.4801,14.4801,14.4714,14.4714,23000.0
2010-03-19 13:20:00,16.56,16.57,16.54,16.57,20500.0,14.4714,14.4801,14.4539,14.4801,20500.0
2010-03-19 13:30:00,16.57,16.57,16.52,16.52,32600.0,14.4801,14.4801,14.4364,14.4364,32600.0
2010-03-19 13:40:00,16.52,16.53,16.52,16.52,20900.0,14.4364,14.4452,14.4364,14.4364,20900.0
2010-03-19 13:50:00,16.53,16.53,16.52,16.52,20100.0,14.4452,14.4452,14.4364,14.4364,20100.0
2010-03-19 14:00:00,16.53,16.56,16.52,16.56,19400.0,14.4452,14.4714,14.4364,14.4714,19400.0
2010-03-19 14:10:00,16.56,16.56,16.53,16.55,22200.0,14.4714,14.4714,14.4452,14.4627,22200.0
2010-03-19 14:20:00,16.55,16.58,16.55,16.57,96400.0,14.4627,14.4889,14.4627,14.4801,96400.0
2010-03-19 14:30:00,16.57,16.58,16.55,16.55,20200.0,14.4801,14.4889,14.4627,14.4627,20200.0
2010-03-19 14:40:00,16.55,16.56,16.53,16.53,34000.0,14.4627,14.4714,14.4452,14.4452,34000.0
2010-03-19 14:50:00,16.53,16.53,16.49,16.49,59900.0,14.4452,14.4452,14.4102,14.4102,59900.0
2010-03-19 15:00:00,16.5,16.52,16.48,16.52,59300.0,14.419,14.4364,14.4015,14.4364,59300.0
2010-03-19 15:10:00,16.52,16.52,16.5,16.52,70500.0,14.4364,14.4364,14.419,14.4364,70500.0
2010-03-19 15:20:00,16.51,16.53,16.5,16.5,77600.0,14.4277,14.4452,14.419,14.419,77600.0
2010-03-19 15:30:00,16.5,16.5,16.46,16.5,334200.0,14.419,14.419,14.384,14.419,334200.0
2010-03-19 15:40:00,16.5,16.55,16.48,16.54,319600.0,14.419,14.4627,14.4015,14.4539,319600.0
2010-03-19 15:50:00,16.55,16.56,16.49,16.5,314400.0,14.4627,14.4714,14.4102,14.419,314400.0
2010-03-22 09:30:00,16.4,16.43,16.35,16.41,143400.0,14.3316,14.3578,14.2879,14.3403,143400.0
2010-03-22 09:40:00,16.41,16.51,16.4,16.51,119400.0,14.3403,14.4277,14.3316,14.4277,119400.0
2010-03-22 09:50:00,16.51,16.53,16.49,16.49,70300.0,14.4277,14.4452,14.4102,14.4102,70300.0
2010-03-22 10:00:00,16.5,16.53,16.47,16.47,177900.0,14.419,14.4452,14.3927,14.3927,177900.0
2010-03-22 10:10:00,16.47,16.48,16.42,16.45,232200.0,14.3927,14.4015,14.349,14.3753,232200.0
2010-03-22 10:20:00,16.46,16.58,16.46,16.57,46700.0,14.384,14.4889,14.384,14.4801,46700.0
2010-03-22 10:30:00,16.57,16.62,16.57,16.62,21100.0,14.4801,14.5238,14.4801,14.5238,21100.0
2010-03-22 10:40:00,16.62,16.65,16.61,16.65,26700.0,14.5238,14.55,14.5151,14.55,26700.0
2010-03-22 10:50:00,16.65,16.67,16.64,16.64,23300.0,14.55,14.5675,14.5413,14.5413,23300.0
2010-03-22 11:00:00,16.64,16.67,16.64,16.67,28400.0,14.5413,14.5675,14.5413,14.5675,28400.0
2010-03-22 11:10:00,16.68,16.69,16.66,16.67,83200.0,14.5763,14.585,14.5588,14.5675,83200.0
2010-03-22 11:20:00,16.67,16.68,16.67,16.67,15700.0,14.5675,14.5763,14.5675,14.5675,15700.0
2010-03-22 11:30:00,16.67,16.67,16.63,16.64,88500.0,14.5675,14.5675,14.5326,14.5413,88500.0
2010-03-22 11:40:00,16.64,16.68,16.63,16.68,14800.0,14.5413,14.5763,14.5326,14.5763,14800.0
2010-03-22 11:50:00,16.67,16.69,16.67,16.68,17100.0,14.5675,14.585,14.5675,14.5763,17100.0
2010-03-22 12:00:00,16.67,16.68,16.65,16.66,60100.0,14.5675,14.5763,14.55,14.5588,60100.0
2010-03-22 12:10:00,16.65,16.68,16.65,16.65,31700.0,14.55,14.5763,14.55,14.55,31700.0
2010-03-22 12:20:00,16.65,16.67,16.64,16.66,23100.0,14.55,14.5675,14.5413,14.5588,23100.0
2010-03-22 12:30:00,16.66,16.68,16.66,16.67,27400.0,14.5588,14.5763,14.5588,14.5675,27400.0
2010-03-22 12:40:00,16.67,16.67,16.65,16.67,28700.0,14.5675,14.5675,14.55,14.5675,28700.0
2010-03-22 12:50:00,16.68,16.72,16.67,16.72,19900.0,14.5763,14.6112,14.5675,14.6112,19900.0
2010-03-22 13:00:00,16.71,16.75,16.71,16.75,52000.0,14.6025,14.6374,14.6025,14.6374,52000.0
2010-03-22 13:10:00,16.74,16.75,16.73,16.75,18800.0,14.6287,14.6374,14.62,14.6374,18800.0
2010-03-22 13:20:00,16.74,16.77,16.74,16.75,10700.0,14.6287,14.6549,14.6287,14.6374,10700.0
2010-03-22 13:30:00,16.75,16.76,16.74,16.74,14300.0,14.6374,14.6462,14.6287,14.6287,14300.0
2010-03-22 13:40:00,16.74,16.75,16.74,16.75,12600.0,14.6287,14.6374,14.6287,14.6374,12600.0
2010-03-22 13:50:00,16.75,16.75,16.74,16.74,7600.0,14.6374,14.6374,14.6287,14.6287,7600.0
2010-03-22 14:00:00,16.74,16.75,16.72,16.72,27700.0,14.6287,14.6374,14.6112,14.6112,27700.0
2010-03-22 14:10:00,16.72,16.74,16.7,16.74,14400.0,14.6112,14.6287,14.5937,14.6287,14400.0
2010-03-22 14:20:00,16.74,16.76,16.74,16.76,25200.0,14.6287,14.6462,14.6287,14.6462,25200.0
2010-03-22 14:30:00,16.77,16.79,16.77,16.79,25300.0,14.6549,14.6724,14.6549,14.6724,25300.0
2010-03-22 14:40:00,16.8,16.82,16.79,16.81,21800.0,14.6811,14.6986,14.6724,14.6899,21800.0
2010-03-22 14:50:00,16.82,16.82,16.8,16.8,87700.0,14.6986,14.6986,14.6811,14.6811,87700.0
2010-03-22 15:00:00,16.81,16.82,16.79,16.79,49200.0,14.6899,14.6986,14.6724,14.6724,49200.0
2010-03-22 15:10:00,16.78,16.83,16.78,16.82,32600.0,14.6636,14.7073,14.6636,14.6986,32600.0
2010-03-22 15:20:00,16.82,16.84,16.82,16.83,57300.0,14.6986,14.7161,14.6986,14.7073,57300.0
2010-03-22 15:30:00,16.82,16.84,16.81,16.83,91500.0,14.6986,14.7161,14.6899,14.7073,91500.0
2010-03-22 15:40:00,16.83,16.86,16.83,16.86,204800.0,14.7073,14.7336,14.7073,14.7336,204800.0
2010-03-22 15:50:00,16.86,16.86,16.81,16.81,350800.0,14.7336,14.7336,14.6899,14.6899,350800.0
2010-03-23 09:30:00,16.79,16.85,16.75,16.83,87700.0,14.6724,14.7248,14.6374,14.7073,87700.0
2010-03-23 09:40:00,16.83,16.83,16.73,16.77,150800.0,14.7073,14.7073,14.62,14.6549,150800.0
2010-03-23 09:50:00,16.77,16.81,16.76,16.8,92700.0,14.6549,14.6899,14.6462,14.6811,92700.0
2010-03-23 10:00:00,16.81,16.87,16.74,16.8,237900.0,14.6899,14.7423,14.6287,14.6811,237900.0
2010-03-23 10:10:00,16.81,16.88,16.81,16.87,120400.0,14.6899,14.751,14.6899,14.7423,120400.0
2010-03-23 10:20:00,16.87,16.89,16.85,16.89,181600.0,14.7423,14.7598,14.7248,14.7598,181600.0
2010-03-23 10:30:00,16.88,16.88,16.78,16.8,267900.0,14.751,14.751,14.6636,14.6811,267900.0
2010-03-23 10:40:00,16.8,16.81,16.78,16.79,84900.0,14.6811,14.6899,14.6636,14.6724,84900.0
2010-03-23 10:50:00,16.79,16.8,16.71,16.72,211900.0,14.6724,14.6811,14.6025,14.6112,211900.0
2010-03-23 11:00:00,16.72,16.73,16.69,16.72,52400.0,14.6112,14.62,14.585,14.6112,52400.0
2010-03-23 11:10:00,16.72,16.74,16.7,16.71,169600.0,14.6112,14.6287,14.5937,14.6025,169600.0
2010-03-23 11:20:00,16.71,16.73,16.7,16.72,32600.0,14.6025,14.62,14.5937,14.6112,32600.0
2010-03-23 11:30:00,16.73,16.73,16.68,16.7,2166500.0,14.62,14.62,14.5763,14.5937,2166500.0
2010-03-23 11:40:00,16.69,16.71,16.67,16.7,431300.0,14.585,14.6025,14.5675,14.5937,431300.0
2010-03-23 11:50:00,16.7,16.71,16.7,16.71,59600.0,14.5937,14.6025,14.5937,14.6025,59600.0
2010-03-23 12:00:00,16.71,16.74,16.71,16.74,151200.0,14.6025,14.6287,14.6025,14.6287,151200.0
2010-03-23 12:10:00,16.73,16.74,16.72,16.73,89400.0,14.62,14.6287,14.6112,14.62,89400.0
2010-03-23 12:20:00,16.73,16.74,16.73,16.74,13000.0,14.62,14.6287,14.62,14.6287,13000.0
2010-03-23 12:30:00,16.74,16.74,16.72,16.72,26800.0,14.6287,14.6287,14.6112,14.6112,26800.0
2010-03-23 12:40:00,16.72,16.73,16.7,16.72,24400.0,14.6112,14.62,14.5937,14.6112,24400.0
2010-03-23 12:50:00,16.72,16.73,16.72,16.73,9200.0,14.6112,14.62,14.6112,14.62,9200.0
2010-03-23 13:00:00,16.73,16.74,16.72,16.74,29100.0,14.62,14.6287,14.6112,14.6287,29100.0
2010-03-23 13:10:00,16.74,16.74,16.73,16.73,126400.0,14.6287,14.6287,14.62,14.62,126400.0
2010-03-23 13:20:00,16.73,16.78,16.73,16.76,37600.0,14.62,14.6636,14.62,14.6462,37600.0
2010-03-23 13:30:00,16.76,16.77,16.75,16.76,4200.0,14.6462,14.6549,14.6374,14.6462,4200.0
2010-03-23 13:40:00,16.77,16.77,16.75,16.75,29900.0,14.6549,14.6549,14.6374,14.6374,29900.0
2010-03-23 13:50:00,16.75,16.76,16.72,16.72,233400.0,14.6374,14.6462,14.6112,14.6112,233400.0
2010-03-23 14:00:00,16.72,16.75,16.72,16.75,28700.0,14.6112,14.6374,14.6112,14.6374,28700.0
2010-03-23 14:10:00,16.75,16.77,16.74,16.76,19100.0,14.6374,14.6549,14.6287,14.6462,19100.0
2010-03-23 14:20:00,16.77,16.81,16.76,16.8,27900.0,14.6549,14.6899,14.6462,14.6811,27900.0
2010-03-23 14:30:00,16.81,16.81,16.77,16.79,25600.0,14.6899,14.6899,14.6549,14.6724,25600.0
2010-03-23 14:40:00,16.8,16.82,16.79,16.8,15700.0,14.6811,14.6986,14.6724,14.6811,15700.0
2010-03-23 14:50:00,16.81,16.82,16.81,16.82,148300.0,14.6899,14.6986,14.6899,14.6986,148300.0
2010-03-23 15:00:00,16.81,16.86,16.81,16.86,52300.0,14.6899,14.7336,14.6899,14.7336,52300.0
2010-03-23 15:10:00,16.86,16.91,16.86,16.9,221700.0,14.7336,14.7772,14.7336,14.7685,221700.0
2010-03-23 15:20:00,16.9,16.96,16.9,16.95,87300.0,14.7685,14.8209,14.7685,14.8122,87300.0
2010-03-23 15:30:00,16.95,16.98,16.94,16.96,117000.0,14.8122,14.8384,14.8035,14.8209,117000.0
2010-03-23 15:40:00,16.97,16.97,16.93,16.95,192900.0,14.8297,14.8297,14.7947,14.8122,192900.0
2010-03-23 15:50:00,16.95,16.95,16.93,16.93,287000.0,14.8122,14.8122,14.7947,14.7947,287000.0
2010-03-24 09:30:00,17.04,17.11,17.0,17.01,428500.0,14.8909,14.952,14.8559,14.8646,428500.0
2010-03-24 09:40:00,17.01,17.02,16.96,17.01,184800.0,14.8646,14.8734,14.8209,14.8646,184800.0
2010-03-24 09:50:00,17.01,17.03,16.95,16.95,78400.0,14.8646,14.8821,14.8122,14.8122,78400.0
2010-03-24 10:00:00,16.95,16.96,16.85,16.96,350700.0,14.8122,14.8209,14.7248,14.8209,350700.0
2010-03-24 10:10:00,16.96,17.0,16.96,16.99,84200.0,14.8209,14.8559,14.8209,14.8472,84200.0
2010-03-24 10:20:00,16.98,17.01,16.93,16.94,161900.0,14.8384,14.8646,14.7947,14.8035,161900.0
2010-03-24 10:30:00,16.94,17.01,16.92,16.98,110200.0,14.8035,14.8646,14.786,14.8384,110200.0
2010-03-24 10:40:00,16.98,17.04,16.98,17.04,286600.0,14.8384,14.8909,14.8384,14.8909,286600.0
2010-03-24 10:50:00,17.04,17.04,16.98,16.98,107200.0,14.8909,14.8909,14.8384,14.8384,107200.0
2010-03-24 11:00:00,16.98,17.0,16.95,16.95,38900.0,14.8384,14.8559,14.8122,14.8122,38900.0
2010-03-24 11:10:00,16.94,16.95,16.86,16.89,89600.0,14.8035,14.8122,14.7336,14.7598,89600.0
2010-03-24 11:20:00,16.88,16.93,16.87,16.92,96500.0,14.751,14.7947,14.7423,14.786,96500.0
2010-03-24 11:30:00,16.92,16.94,16.91,16.93,61400.0,14.786,14.8035,14.7772,14.7947,61400.0
2010-03-24 11:40:00,16.93,16.97,16.93,16.95,52800.0,14.7947,14.8297,14.7947,14.8122,52800.0
2010-03-24 11:50:00,16.94,16.97,16.94,16.97,35300.0,14.8035,14.8297,14.8035,14.8297,35300.0
2010-03-24 12:00:00,16.97,16.99,16.96,16.99,85000.0,14.8297,14.8472,14.8209,14.8472,85000.0
2010-03-24 12:10:00,16.98,16.99,16.97,16.97,55900.0,14.8384,14.8472,14.8297,14.8297,55900.0
2010-03-24 12:20:00,16.97,17.0,16.97,17.0,98000.0,14.8297,14.8559,14.8297,14.8559,98000.0
2010-03-24 12:30:00,16.99,17.0,16.99,17.0,85900.0,14.8472,14.8559,14.8472,14.8559,85900.0
2010-03-24 12:40:00,17.0,17.03,17.0,17.02,71900.0,14.8559,14.8821,14.8559,14.8734,71900.0
2010-03-24 12:50:00,17.03,17.03,17.02,17.02,84100.0,14.8821,14.8821,14.8734,14.8734,84100.0
2010-03-24 13:00:00,17.02,17.02,16.95,16.96,72400.0,14.8734,14.8734,14.8122,14.8209,72400.0
2010-03-24 13:10:00,16.96,16.97,16.93,16.94,50700.0,14.8209,14.8297,14.7947,14.8035,50700.0
2010-03-24 13:20:00,16.94,16.96,16.94,16.95,36800.0,14.8035,14.8209,14.8035,14.8122,36800.0
2010-03-24 13:30:00,16.96,16.98,16.95,16.97,46300.0,14.8209,14.8384,14.8122,14.8297,46300.0
2010-03-24 13:40:00,16.98,16.98,16.92,16.92,59900.0,14.8384,14.8384,14.786,14.786,59900.0
2010-03-24 13:50:00,16.92,16.96,16.92,16.96,75900.0,14.786,14.8209,14.786,14.8209,75900.0
2010-03-24 14:00:00,16.95,16.96,16.92,16.94,47900.0,14.8122,14.8209,14.786,14.8035,47900.0
2010-03-24 14:10:00,16.94,16.95,16.94,16.94,72700.0,14.8035,14.8122,14.8035,14.8035,72700.0
2010-03-24 14:20:00,16.94,16.96,16.93,16.93,67000.0,14.8035,14.8209,14.7947,14.7947,67000.0
2010-03-24 14:30:00,16.93,16.95,16.92,16.92,67700.0,14.7947,14.8122,14.786,14.786,67700.0
2010-03-24 14:40:00,16.92,16.94,16.91,16.91,64000.0,14.786,14.8035,14.7772,14.7772,64000.0
2010-03-24 14:50:00,16.91,16.92,16.9,16.91,51400.0,14.7772,14.786,14.7685,14.7772,51400.0
2010-03-24 15:00:00,16.9,16.92,16.9,16.91,81200.0,14.7685,14.786,14.7685,14.7772,81200.0
2010-03-24 15:10:00,16.9,16.91,16.86,16.9,71200.0,14.7685,14.7772,14.7336,14.7685,71200.0
2010-03-24 15:20:00,16.91,16.92,16.89,16.9,88800.0,14.7772,14.786,14.7598,14.7685,88800.0
2010-03-24 15:30:00,16.9,16.94,16.89,16.92,106600.0,14.7685,14.8035,14.7598,14.786,106600.0
2010-03-24 15:40:00,16.92,16.93,16.91,16.91,105500.0,14.786,14.7947,14.7772,14.7772,105500.0
2010-03-24 15:50:00,16.91,16.93,16.9,16.9,253500.0,14.7772,14.7947,14.7685,14.7685,253500.0
2010-03-25 09:30:00,17.08,17.11,17.04,17.11,78000.0,14.9258,14.952,14.8909,14.952,78000.0
2010-03-25 09:40:00,17.1,17.11,17.04,17.04,126000.0,14.9433,14.952,14.8909,14.8909,126000.0
2010-03-25 09:50:00,17.02,17.09,17.0,17.08,59100.0,14.8734,14.9345,14.8559,14.9258,59100.0
2010-03-25 10:00:00,17.08,17.09,17.01,17.03,83300.0,14.9258,14.9345,14.8646,14.8821,83300.0
2010-03-25 10:10:00,17.04,17.06,17.04,17.05,25500.0,14.8909,14.9083,14.8909,14.8996,25500.0
2010-03-25 10:20:00,17.05,17.07,17.02,17.02,40900.0,14.8996,14.9171,14.8734,14.8734,40900.0
2010-03-25 10:30:00,17.03,17.04,17.02,17.04,68700.0,14.8821,14.8909,14.8734,14.8909,68700.0
2010-03-25 10:40:00,17.04,17.08,17.03,17.07,68800.0,14.8909,14.9258,14.8821,14.9171,68800.0
2010-03-25 10:50:00,17.07,17.09,17.07,17.09,91000.0,14.9171,14.9345,14.9171,14.9345,91000.0
2010-03-25 11:00:00,17.09,17.1,17.07,17.08,29500.0,14.9345,14.9433,14.9171,14.9258,29500.0
2010-03-25 11:10:00,17.08,17.16,17.08,17.15,105900.0,14.9258,14.9957,14.9258,14.987,105900.0
2010-03-25 11:20:00,17.16,17.18,17.15,17.17,116100.0,14.9957,15.0132,14.987,15.0045,116100.0
2010-03-25 11:30:00,17.17,17.21,17.17,17.2,85000.0,15.0045,15.0394,15.0045,15.0307,85000.0
2010-03-25 11:40:00,17.19,17.2,17.18,17.19,73200.0,15.0219,15.0307,15.0132,15.0219,73200.0
2010-03-25 11:50:00,17.2,17.2,17.18,17.19,33100.0,15.0307,15.0307,15.0132,15.0219,33100.0
2010-03-25 12:00:00,17.18,17.18,17.17,17.17,67700.0,15.0132,15.0132,15.0045,15.0045,67700.0
2010-03-25 12:10:00,17.18,17.18,17.14,17.15,48300.0,15.0132,15.0132,14.9782,14.987,48300.0
2010-03-25 12:20:00,17.15,17.16,17.15,17.15,15800.0,14.987,14.9957,14.987,14.987,15800.0
2010-03-25 12:30:00,17.15,17.18,17.15,17.18,20100.0,14.987,15.0132,14.987,15.0132,20100.0
2010-03-25 12:40:00,17.18,17.21,17.18,17.2,37500.0,15.0132,15.0394,15.0132,15.0307,37500.0
2010-03-25 12:50:00,17.2,17.21,17.19,17.19,11600.0,15.0307,15.0394,15.0219,15.0219,11600.0
2010-03-25 13:00:00,17.19,17.19,17.16,17.19,27900.0,15.0219,15.0219,14.9957,15.0219,27900.0
2010-03-25 13:10:00,17.19,17.2,17.18,17.19,33200.0,15.0219,15.0307,15.0132,15.0219,33200.0
2010-03-25 13:20:00,17.19,17.2,17.18,17.18,16400.0,15.0219,15.0307,15.0132,15.0132,16400.0
2010-03-25 13:30:00,17.19,17.19,17.13,17.14,145400.0,15.0219,15.0219,14.9695,14.9782,145400.0
2010-03-25 13:40:00,17.14,17.15,17.1,17.1,63300.0,14.9782,14.987,14.9433,14.9433,63300.0
2010-03-25 13:50:00,17.1,17.12,17.06,17.07,135300.0,14.9433,14.9608,14.9083,14.9171,135300.0
2010-03-25 14:00:00,17.07,17.1,17.07,17.09,36200.0,14.9171,14.9433,14.9171,14.9345,36200.0
2010-03-25 14:10:00,17.1,17.11,17.08,17.11,28100.0,14.9433,14.952,14.9258,14.952,28100.0
2010-03-25 14:20:00,17.11,17.11,17.02,17.03,71000.0,14.952,14.952,14.8734,14.8821,71000.0
2010-03-25 14:30:00,17.03,17.05,17.02,17.04,27000.0,14.8821,14.8996,14.8734,14.8909,27000.0
2010-03-25 14:40:00,17.05,17.06,17.0,17.0,173000.0,14.8996,14.9083,14.8559,14.8559,173000.0
2010-03-25 14:50:00,17.01,17.03,16.99,17.02,46200.0,14.8646,14.8821,14.8472,14.8734,46200.0
2010-03-25 15:00:00,17.02,17.07,17.01,17.07,29900.0,14.8734,14.9171,14.8646,14.9171,29900.0
2010-03-25 15:10:00,17.07,17.09,17.06,17.06,26500.0,14.9171,14.9345,14.9083,14.9083,26500.0
2010-03-25 15:20:00,17.06,17.09,17.05,17.05,31000.0,14.9083,14.9345,14.8996,14.8996,31000.0
2010-03-25 15:30:00,17.04,17.05,16.98,16.99,106200.0,14.8909,14.8996,14.8384,14.8472,106200.0
2010-03-25 15:40:00,16.98,16.99,16.9,16.9,164300.0,14.8384,14.8472,14.7685,14.7685,164300.0
2010-03-25 15:50:00,16.9,16.93,16.87,16.89,195100.0,14.7685,14.7947,14.7423,14.7598,195100.0
2010-03-26 09:30:00,16.97,17.09,16.95,17.07,31500.0,14.8297,14.9345,14.8122,14.9171,31500.0
2010-03-26 09:40:00,17.06,17.07,17.0,17.07,65400.0,14.9083,14.9171,14.8559,14.9171,65400.0
2010-03-26 09:50:00,17.07,17.09,17.01,17.03,61200.0,14.9171,14.9345,14.8646,14.8821,61200.0
2010-03-26 10:00:00,17.03,17.13,17.03,17.1,82700.0,14.8821,14.9695,14.8821,14.9433,82700.0
2010-03-26 10:10:00,17.11,17.11,17.08,17.1,65700.0,14.952,14.952,14.9258,14.9433,65700.0
2010-03-26 10:20:00,17.1,17.1,17.07,17.09,63600.0,14.9433,14.9433,14.9171,14.9345,63600.0
2010-03-26 10:30:00,17.1,17.14,17.09,17.11,89000.0,14.9433,14.9782,14.9345,14.952,89000.0
2010-03-26 10:40:00,17.11,17.12,17.08,17.1,40100.0,14.952,14.9608,14.9258,14.9433,40100.0
2010-03-26 10:50:00,17.1,17.11,17.06,17.06,41600.0,14.9433,14.952,14.9083,14.9083,41600.0
2010-03-26 11:00:00,17.08,17.11,17.08,17.09,39500.0,14.9258,14.952,14.9258,14.9345,39500.0
2010-03-26 11:10:00,17.09,17.11,17.08,17.1,42300.0,14.9345,14.952,14.9258,14.9433,42300.0
2010-03-26 11:20:00,17.1,17.11,17.08,17.08,36800.0,14.9433,14.952,14.9258,14.9258,36800.0
2010-03-26 11:30:00,17.08,17.09,17.07,17.07,30000.0,14.9258,14.9345,14.9171,14.9171,30000.0
2010-03-26 11:40:00,17.07,17.08,17.07,17.08,67600.0,14.9171,14.9258,14.9171,14.9258,67600.0
2010-03-26 11:50:00,17.09,17.09,17.08,17.09,22100.0,14.9345,14.9345,14.9258,14.9345,22100.0
2010-03-26 12:00:00,17.09,17.1,17.08,17.1,23700.0,14.9345,14.9433,14.9258,14.9433,23700.0
2010-03-26 12:10:00,17.09,17.11,17.08,17.11,30000.0,14.9345,14.952,14.9258,14.952,30000.0
2010-03-26 12:20:00,17.11,17.11,17.02,17.02,32600.0,14.952,14.952,14.8734,14.8734,32600.0
2010-03-26 12:30:00,17.01,17.02,16.98,16.98,42600.0,14.8646,14.8734,14.8384,14.8384,42600.0
2010-03-26 12:40:00,16.98,17.0,16.95,16.95,32100.0,14.8384,14.8559,14.8122,14.8122,32100.0
2010-03-26 12:50:00,16.96,16.98,16.92,16.95,112200.0,14.8209,14.8384,14.786,14.8122,112200.0
2010-03-26 13:00:00,16.95,16.95,16.85,16.86,142200.0,14.8122,14.8122,14.7248,14.7336,142200.0
2010-03-26 13:10:00,16.87,16.91,16.86,16.9,51600.0,14.7423,14.7772,14.7336,14.7685,51600.0
2010-03-26 13:20:00,16.9,16.93,16.9,16.92,34300.0,14.7685,14.7947,14.7685,14.786,34300.0
2010-03-26 13:30:00,16.91,16.95,16.89,16.94,108400.0,14.7772,14.8122,14.7598,14.8035,108400.0
2010-03-26 13:40:00,16.94,16.97,16.9,16.9,90200.0,14.8035,14.8297,14.7685,14.7685,90200.0
2010-03-26 13:50:00,16.89,16.93,16.89,16.92,35900.0,14.7598,14.7947,14.7598,14.786,35900.0
2010-03-26 14:00:00,16.92,16.92,16.88,16.92,59700.0,14.786,14.786,14.751,14.786,59700.0
2010-03-26 14:10:00,16.93,16.95,16.91,16.94,57800.0,14.7947,14.8122,14.7772,14.8035,57800.0
2010-03-26 14:20:00,16.95,16.99,16.93,16.99,61600.0,14.8122,14.8472,14.7947,14.8472,61600.0
2010-03-26 14:30:00,16.99,17.01,16.98,17.01,47300.0,14.8472,14.8646,14.8384,14.8646,47300.0
2010-03-26 14:40:00,17.01,17.02,16.96,16.97,31800.0,14.8646,14.8734,14.8209,14.8297,31800.0
2010-03-26 14:50:00,16.97,16.99,16.93,16.93,102800.0,14.8297,14.8472,14.7947,14.7947,102800.0
2010-03-26 15:00:00,16.94,16.94,16.9,16.91,42200.0,14.8035,14.8035,14.7685,14.7772,42200.0
2010-03-26 15:10:00,16.9,16.94,16.9,16.92,36600.0,14.7685,14.8035,14.7685,14.786,36600.0
2010-03-26 15:20:00,16.92,16.94,16.9,16.94,33000.0,14.786,14.8035,14.7685,14.8035,33000.0
2010-03-26 15:30:00,16.94,16.95,16.92,16.95,48600.0,14.8035,14.8122,14.786,14.8122,48600.0
2010-03-26 15:40:00,16.95,16.98,16.94,16.96,121300.0,14.8122,14.8384,14.8035,14.8209,121300.0
2010-03-26 15:50:00,16.97,16.98,16.95,16.95,132200.0,14.8297,14.8384,14.8122,14.8122,132200.0
2010-03-29 09:30:00,17.08,17.1,17.02,17.04,76000.0,14.9258,14.9433,14.8734,14.8909,76000.0
2010-03-29 09:40:00,17.04,17.1,17.02,17.08,65400.0,14.8909,14.9433,14.8734,14.9258,65400.0
2010-03-29 09:50:00,17.07,17.11,17.01,17.02,63000.0,14.9171,14.952,14.8646,14.8734,63000.0
2010-03-29 10:00:00,17.01,17.01,16.92,16.93,364100.0,14.8646,14.8646,14.786,14.7947,364100.0
2010-03-29 10:10:00,16.94,16.98,16.94,16.95,30100.0,14.8035,14.8384,14.8035,14.8122,30100.0
2010-03-29 10:20:00,16.94,16.96,16.92,16.95,26300.0,14.8035,14.8209,14.786,14.8122,26300.0
2010-03-29 10:30:00,16.94,16.96,16.9,16.95,44000.0,14.8035,14.8209,14.7685,14.8122,44000.0
2010-03-29 10:40:00,16.95,16.97,16.94,16.95,86400.0,14.8122,14.8297,14.8035,14.8122,86400.0
2010-03-29 10:50:00,16.95,16.95,16.92,16.95,19800.0,14.8122,14.8122,14.786,14.8122,19800.0
2010-03-29 11:00:00,16.95,16.97,16.95,16.97,8700.0,14.8122,14.8297,14.8122,14.8297,8700.0
2010-03-29 11:10:00,16.98,17.0,16.97,16.97,91800.0,14.8384,14.8559,14.8297,14.8297,91800.0
2010-03-29 11:20:00,16.97,17.02,16.96,17.01,19600.0,14.8297,14.8734,14.8209,14.8646,19600.0
2010-03-29 11:30:00,17.0,17.01,16.95,16.96,28600.0,14.8559,14.8646,14.8122,14.8209,28600.0
2010-03-29 11:40:00,16.97,16.98,16.96,16.98,17900.0,14.8297,14.8384,14.8209,14.8384,17900.0
2010-03-29 11:50:00,16.98,17.0,16.97,17.0,64800.0,14.8384,14.8559,14.8297,14.8559,64800.0
2010-03-29 12:00:00,17.0,17.0,16.99,16.99,5200.0,14.8559,14.8559,14.8472,14.8472,5200.0
2010-03-29 12:10:00,16.99,17.01,16.99,17.0,8300.0,14.8472,14.8646,14.8472,14.8559,8300.0
2010-03-29 12:20:00,16.99,16.99,16.98,16.99,5300.0,14.8472,14.8472,14.8384,14.8472,5300.0
2010-03-29 12:30:00,17.0,17.0,16.98,16.98,4200.0,14.8559,14.8559,14.8384,14.8384,4200.0
2010-03-29 12:40:00,16.98,16.98,16.96,16.98,20700.0,14.8384,14.8384,14.8209,14.8384,20700.0
2010-03-29 12:50:00,16.97,16.97,16.93,16.95,20000.0,14.8297,14.8297,14.7947,14.8122,20000.0
2010-03-29 13:00:00,16.95,16.96,16.95,16.96,11400.0,14.8122,14.8209,14.8122,14.8209,11400.0
2010-03-29 13:10:00,16.96,16.97,16.96,16.96,13100.0,14.8209,14.8297,14.8209,14.8209,13100.0
2010-03-29 13:20:00,16.95,16.96,16.95,16.95,17600.0,14.8122,14.8209,14.8122,14.8122,17600.0
2010-03-29 13:30:00,16.96,16.96,16.92,16.92,22600.0,14.8209,14.8209,14.786,14.786,22600.0
2010-03-29 13:40:00,16.92,16.95,16.92,16.95,13300.0,14.786,14.8122,14.786,14.8122,13300.0
2010-03-29 13:50:00,16.96,16.96,16.95,16.96,18500.0,14.8209,14.8209,14.8122,14.8209,18500.0
2010-03-29 14:00:00,16.96,16.96,16.95,16.95,8900.0,14.8209,14.8209,14.8122,14.8122,8900.0
2010-03-29 14:10:00,16.95,16.95,16.94,16.94,18500.0,14.8122,14.8122,14.8035,14.8035,18500.0
2010-03-29 14:20:00,16.93,16.94,16.9,16.92,24300.0,14.7947,14.8035,14.7685,14.786,24300.0
2010-03-29 14:30:00,16.92,16.94,16.92,16.94,21600.0,14.786,14.8035,14.786,14.8035,21600.0
2010-03-29 14:40:00,16.93,16.94,16.93,16.94,17700.0,14.7947,14.8035,14.7947,14.8035,17700.0
2010-03-29 14:50:00,16.93,16.95,16.93,16.95,15500.0,14.7947,14.8122,14.7947,14.8122,15500.0
2010-03-29 15:00:00,16.96,16.97,16.95,16.97,10700.0,14.8209,14.8297,14.8122,14.8297,10700.0
2010-03-29 15:10:00,16.97,16.98,16.96,16.98,19400.0,14.8297,14.8384,14.8209,14.8384,19400.0
2010-03-29 15:20:00,16.98,17.0,16.98,16.99,31600.0,14.8384,14.8559,14.8384,14.8472,31600.0
2010-03-29 15:30:00,17.0,17.0,16.98,16.98,18000.0,14.8559,14.8559,14.8384,14.8384,18000.0
2010-03-29 15:40:00,16.99,17.0,16.98,16.99,53300.0,14.8472,14.8559,14.8384,14.8472,53300.0
2010-03-29 15:50:00,16.99,17.02,16.99,17.02,220000.0,14.8472,14.8734,14.8472,14.8734,220000.0
2010-03-30 09:30:00,16.98,17.1,16.98,17.03,40400.0,14.8384,14.9433,14.8384,14.8821,40400.0
2010-03-30 09:40:00,17.04,17.08,17.03,17.08,63200.0,14.8909,14.9258,14.8821,14.9258,63200.0
2010-03-30 09:50:00,17.08,17.16,17.08,17.14,110100.0,14.9258,14.9957,14.9258,14.9782,110100.0
2010-03-30 10:00:00,17.14,17.17,17.12,17.17,76800.0,14.9782,15.0045,14.9608,15.0045,76800.0
2010-03-30 10:10:00,17.16,17.19,17.13,17.13,38100.0,14.9957,15.0219,14.9695,14.9695,38100.0
2010-03-30 10:20:00,17.13,17.14,17.11,17.14,27800.0,14.9695,14.9782,14.952,14.9782,27800.0
2010-03-30 10:30:00,17.13,17.17,17.13,17.17,27100.0,14.9695,15.0045,14.9695,15.0045,27100.0
2010-03-30 10:40:00,17.16,17.17,17.14,17.15,40100.0,14.9957,15.0045,14.9782,14.987,40100.0
2010-03-30 10:50:00,17.15,17.15,17.13,17.13,38500.0,14.987,14.987,14.9695,14.9695,38500.0
2010-03-30 11:00:00,17.12,17.12,17.01,17.03,36800.0,14.9608,14.9608,14.8646,14.8821,36800.0
2010-03-30 11:10:00,17.03,17.03,16.99,17.01,60100.0,14.8821,14.8821,14.8472,14.8646,60100.0
2010-03-30 11:20:00,17.01,17.02,16.97,17.01,63400.0,14.8646,14.8734,14.8297,14.8646,63400.0
2010-03-30 11:30:00,17.03,17.03,16.99,17.0,27300.0,14.8821,14.8821,14.8472,14.8559,27300.0
2010-03-30 11:40:00,17.01,17.05,17.0,17.03,78600.0,14.8646,14.8996,14.8559,14.8821,78600.0
2010-03-30 11:50:00,17.04,17.04,17.01,17.02,30900.0,14.8909,14.8909,14.8646,14.8734,30900.0
2010-03-30 12:00:00,17.03,17.06,17.02,17.06,31400.0,14.8821,14.9083,14.8734,14.9083,31400.0
2010-03-30 12:10:00,17.06,17.06,17.02,17.02,33000.0,14.9083,14.9083,14.8734,14.8734,33000.0
2010-03-30 12:20:00,17.03,17.06,17.02,17.06,25300.0,14.8821,14.9083,14.8734,14.9083,25300.0
2010-03-30 12:30:00,17.06,17.06,17.04,17.04,17200.0,14.9083,14.9083,14.8909,14.8909,17200.0
2010-03-30 12:40:00,17.04,17.05,17.03,17.03,11000.0,14.8909,14.8996,14.8821,14.8821,11000.0
2010-03-30 12:50:00,17.03,17.04,17.01,17.02,17400.0,14.8821,14.8909,14.8646,14.8734,17400.0
2010-03-30 13:00:00,17.02,17.02,17.0,17.01,21600.0,14.8734,14.8734,14.8559,14.8646,21600.0
2010-03-30 13:10:00,17.02,17.02,17.0,17.0,21800.0,14.8734,14.8734,14.8559,14.8559,21800.0
2010-03-30 13:20:00,17.0,17.0,16.97,16.99,16600.0,14.8559,14.8559,14.8297,14.8472,16600.0
2010-03-30 13:30:00,16.99,17.0,16.98,16.98,20300.0,14.8472,14.8559,14.8384,14.8384,20300.0
2010-03-30 13:40:00,16.98,17.0,16.97,16.99,23600.0,14.8384,14.8559,14.8297,14.8472,23600.0
2010-03-30 13:50:00,17.0,17.02,17.0,17.0,19900.0,14.8559,14.8734,14.8559,14.8559,19900.0
2010-03-30 14:00:00,17.01,17.01,16.98,16.99,21600.0,14.8646,14.8646,14.8384,14.8472,21600.0
2010-03-30 14:10:00,17.0,17.01,16.98,16.98,16400.0,14.8559,14.8646,14.8384,14.8384,16400.0
2010-03-30 14:20:00,16.99,17.0,16.97,17.0,15200.0,14.8472,14.8559,14.8297,14.8559,15200.0
2010-03-30 14:30:00,17.0,17.03,17.0,17.02,16500.0,14.8559,14.8821,14.8559,14.8734,16500.0
2010-03-30 14:40:00,17.03,17.04,17.01,17.02,22900.0,14.8821,14.8909,14.8646,14.8734,22900.0
2010-03-30 14:50:00,17.02,17.06,17.02,17.04,26000.0,14.8734,14.9083,14.8734,14.8909,26000.0
2010-03-30 15:00:00,17.04,17.04,17.0,17.0,290400.0,14.8909,14.8909,14.8559,14.8559,290400.0
2010-03-30 15:10:00,17.0,17.01,16.99,17.0,126900.0,14.8559,14.8646,14.8472,14.8559,126900.0
2010-03-30 15:20:00,17.01,17.03,16.99,17.02,52700.0,14.8646,14.8821,14.8472,14.8734,52700.0
2010-03-30 15:30:00,17.02,17.04,17.01,17.01,56900.0,14.8734,14.8909,14.8646,14.8646,56900.0
2010-03-30 15:40:00,17.01,17.04,17.0,17.0,110900.0,14.8646,14.8909,14.8559,14.8559,110900.0
2010-03-30 15:50:00,17.0,17.02,17.0,17.02,207500.0,14.8559,14.8734,14.8559,14.8734,207500.0
2010-03-31 09:30:00,16.91,16.98,16.88,16.96,86600.0,14.7772,14.8384,14.751,14.8209,86600.0
2010-03-31 09:40:00,16.95,16.98,16.86,16.86,105000.0,14.8122,14.8384,14.7336,14.7336,105000.0
2010-03-31 09:50:00,16.86,16.91,16.86,16.88,73100.0,14.7336,14.7772,14.7336,14.751,73100.0
2010-03-31 10:00:00,16.89,16.95,16.89,16.94,74700.0,14.7598,14.8122,14.7598,14.8035,74700.0
2010-03-31 10:10:00,16.94,16.94,16.91,16.93,61200.0,14.8035,14.8035,14.7772,14.7947,61200.0
2010-03-31 10:20:00,16.93,16.99,16.93,16.97,136600.0,14.7947,14.8472,14.7947,14.8297,136600.0
2010-03-31 10:30:00,16.97,16.99,16.96,16.96,47000.0,14.8297,14.8472,14.8209,14.8209,47000.0
2010-03-31 10:40:00,16.96,16.96,16.91,16.94,92900.0,14.8209,14.8209,14.7772,14.8035,92900.0
2010-03-31 10:50:00,16.94,16.95,16.91,16.95,81700.0,14.8035,14.8122,14.7772,14.8122,81700.0
2010-03-31 11:00:00,16.95,16.95,16.91,16.92,58400.0,14.8122,14.8122,14.7772,14.786,58400.0
2010-03-31 11:10:00,16.92,16.92,16.91,16.91,19400.0,14.786,14.786,14.7772,14.7772,19400.0
2010-03-31 11:20:00,16.9,16.94,16.9,16.93,49300.0,14.7685,14.8035,14.7685,14.7947,49300.0
2010-03-31 11:30:00,16.93,16.97,16.92,16.96,44600.0,14.7947,14.8297,14.786,14.8209,44600.0
2010-03-31 11:40:00,16.96,16.99,16.96,16.98,89600.0,14.8209,14.8472,14.8209,14.8384,89600.0
2010-03-31 11:50:00,16.98,16.98,16.97,16.97,13400.0,14.8384,14.8384,14.8297,14.8297,13400.0
2010-03-31 12:00:00,16.97,16.97,16.92,16.93,35000.0,14.8297,14.8297,14.786,14.7947,35000.0
2010-03-31 12:10:00,16.92,16.96,16.92,16.96,31600.0,14.786,14.8209,14.786,14.8209,31600.0
2010-03-31 12:20:00,16.97,16.98,16.94,16.94,41100.0,14.8297,14.8384,14.8035,14.8035,41100.0
2010-03-31 12:30:00,16.94,16.96,16.92,16.96,25100.0,14.8035,14.8209,14.786,14.8209,25100.0
2010-03-31 12:40:00,16.95,16.96,16.87,16.88,673900.0,14.8122,14.8209,14.7423,14.751,673900.0
2010-03-31 12:50:00,16.88,16.9,16.88,16.89,43600.0,14.751,14.7685,14.751,14.7598,43600.0
2010-03-31 13:00:00,16.89,16.89,16.88,16.88,16700.0,14.7598,14.7598,14.751,14.751,16700.0
2010-03-31 13:10:00,16.89,16.9,16.89,16.9,11100.0,14.7598,14.7685,14.7598,14.7685,11100.0
2010-03-31 13:20:00,16.9,16.93,16.89,16.93,25100.0,14.7685,14.7947,14.7598,14.7947,25100.0
2010-03-31 13:30:00,16.92,16.93,16.9,16.9,13400.0,14.786,14.7947,14.7685,14.7685,13400.0
2010-03-31 13:40:00,16.9,16.93,16.9,16.93,26400.0,14.7685,14.7947,14.7685,14.7947,26400.0
2010-03-31 13:50:00,16.93,16.94,16.93,16.93,6000.0,14.7947,14.8035,14.7947,14.7947,6000.0
2010-03-31 14:00:00,16.93,16.96,16.93,16.96,25200.0,14.7947,14.8209,14.7947,14.8209,25200.0
2010-03-31 14:10:00,16.96,16.96,16.94,16.94,18200.0,14.8209,14.8209,14.8035,14.8035,18200.0
2010-03-31 14:20:00,16.93,16.95,16.93,16.95,28700.0,14.7947,14.8122,14.7947,14.8122,28700.0
2010-03-31 14:30:00,16.96,16.96,16.95,16.95,19500.0,14.8209,14.8209,14.8122,14.8122,19500.0
2010-03-31 14:40:00,16.95,16.96,16.91,16.91,40800.0,14.8122,14.8209,14.7772,14.7772,40800.0
2010-03-31 14:50:00,16.9,16.91,16.87,16.9,62900.0,14.7685,14.7772,14.7423,14.7685,62900.0
2010-03-31 15:00:00,16.9,16.9,16.88,16.88,53900.0,14.7685,14.7685,14.751,14.751,53900.0
2010-03-31 15:10:00,16.89,16.89,16.86,16.87,23600.0,14.7598,14.7598,14.7336,14.7423,23600.0
2010-03-31 15:20:00,16.87,16.91,16.84,16.91,65600.0,14.7423,14.7772,14.7161,14.7772,65600.0
2010-03-31 15:30:00,16.9,16.91,16.89,16.9,59300.0,14.7685,14.7772,14.7598,14.7685,59300.0
2010-03-31 15:40:00,16.9,16.9,16.83,16.84,91300.0,14.7685,14.7685,14.7073,14.7161,91300.0
2010-03-31 15:50:00,16.83,16.84,16.8,16.82,703200.0,14.7073,14.7161,14.6811,14.6986,703200.0
2010-04-01 09:30:00,16.97,17.06,16.9,17.01,113800.0,14.8297,14.9083,14.7685,14.8646,113800.0
2010-04-01 09:40:00,17.0,17.03,16.92,16.97,887400.0,14.8559,14.8821,14.786,14.8297,887400.0
2010-04-01 09:50:00,16.96,17.0,16.95,16.95,153400.0,14.8209,14.8559,14.8122,14.8122,153400.0
2010-04-01 10:00:00,16.96,17.06,16.95,17.01,250500.0,14.8209,14.9083,14.8122,14.8646,250500.0
2010-04-01 10:10:00,17.01,17.03,16.99,16.99,128300.0,14.8646,14.8821,14.8472,14.8472,128300.0
2010-04-01 10:20:00,16.99,17.01,16.99,17.0,50200.0,14.8472,14.8646,14.8472,14.8559,50200.0
2010-04-01 10:30:00,17.0,17.03,17.0,17.03,29900.0,14.8559,14.8821,14.8559,14.8821,29900.0
2010-04-01 10:40:00,17.04,17.05,17.0,17.0,190200.0,14.8909,14.8996,14.8559,14.8559,190200.0
2010-04-01 10:50:00,16.99,17.02,16.98,17.02,19800.0,14.8472,14.8734,14.8384,14.8734,19800.0
2010-04-01 11:00:00,17.01,17.02,17.0,17.02,11800.0,14.8646,14.8734,14.8559,14.8734,11800.0
2010-04-01 11:10:00,17.01,17.02,16.99,17.0,27400.0,14.8646,14.8734,14.8472,14.8559,27400.0
2010-04-01 11:20:00,16.99,17.03,16.97,17.03,192700.0,14.8472,14.8821,14.8297,14.8821,192700.0
2010-04-01 11:30:00,17.04,17.05,17.03,17.05,14400.0,14.8909,14.8996,14.8821,14.8996,14400.0
2010-04-01 11:40:00,17.06,17.06,17.05,17.06,5600.0,14.9083,14.9083,14.8996,14.9083,5600.0
2010-04-01 11:50:00,17.05,17.06,17.04,17.05,11600.0,14.8996,14.9083,14.8909,14.8996,11600.0
2010-04-01 12:00:00,17.05,17.06,17.04,17.05,37300.0,14.8996,14.9083,14.8909,14.8996,37300.0
2010-04-01 12:10:00,17.04,17.05,17.04,17.04,7600.0,14.8909,14.8996,14.8909,14.8909,7600.0
2010-04-01 12:20:00,17.03,17.04,17.0,17.0,4200.0,14.8821,14.8909,14.8559,14.8559,4200.0
2010-04-01 12:30:00,17.0,17.02,17.0,17.02,9200.0,14.8559,14.8734,14.8559,14.8734,9200.0
2010-04-01 12:40:00,17.02,17.03,17.01,17.02,24800.0,14.8734,14.8821,14.8646,14.8734,24800.0
2010-04-01 12:50:00,17.01,17.02,17.0,17.02,41100.0,14.8646,14.8734,14.8559,14.8734,41100.0
2010-04-01 13:00:00,17.01,17.01,17.0,17.01,8600.0,14.8646,14.8646,14.8559,14.8646,8600.0
2010-04-01 13:10:00,17.0,17.0,17.0,17.0,12200.0,14.8559,14.8559,14.8559,14.8559,12200.0
2010-04-01 13:20:00,16.99,17.0,16.99,16.99,1800.0,14.8472,14.8559,14.8472,14.8472,1800.0
2010-04-01 13:30:00,17.0,17.01,16.99,17.01,8000.0,14.8559,14.8646,14.8472,14.8646,8000.0
2010-04-01 13:40:00,17.01,17.01,16.93,16.94,27000.0,14.8646,14.8646,14.7947,14.8035,27000.0
2010-04-01 13:50:00,16.94,16.94,16.92,16.93,27600.0,14.8035,14.8035,14.786,14.7947,27600.0
2010-04-01 14:00:00,16.93,16.93,16.9,16.91,24000.0,14.7947,14.7947,14.7685,14.7772,24000.0
2010-04-01 14:10:00,16.91,16.94,16.91,16.94,13700.0,14.7772,14.8035,14.7772,14.8035,13700.0
2010-04-01 14:20:00,16.94,16.94,16.92,16.92,18300.0,14.8035,14.8035,14.786,14.786,18300.0
2010-04-01 14:30:00,16.92,16.93,16.86,16.87,57500.0,14.786,14.7947,14.7336,14.7423,57500.0
2010-04-01 14:40:00,16.87,16.89,16.85,16.89,32200.0,14.7423,14.7598,14.7248,14.7598,32200.0
2010-04-01 14:50:00,16.89,16.92,16.88,16.89,26500.0,14.7598,14.786,14.751,14.7598,26500.0
2010-04-01 15:00:00,16.9,16.91,16.88,16.9,61300.0,14.7685,14.7772,14.751,14.7685,61300.0
2010-04-01 15:10:00,16.9,16.92,16.89,16.9,35700.0,14.7685,14.786,14.7598,14.7685,35700.0
2010-04-01 15:20:00,16.9,16.93,16.89,16.91,30300.0,14.7685,14.7947,14.7598,14.7772,30300.0
2010-04-01 15:30:00,16.91,16.96,16.91,16.95,133100.0,14.7772,14.8209,14.7772,14.8122,133100.0
2010-04-01 15:40:00,16.95,16.98,16.95,16.96,87900.0,14.8122,14.8384,14.8122,14.8209,87900.0
2010-04-01 15:50:00,16.97,17.0,16.96,16.99,153200.0,14.8297,14.8559,14.8209,14.8472,153200.0
2010-04-05 09:30:00,17.04,17.1,17.0,17.02,63800.0,14.8909,14.9433,14.8559,14.8734,63800.0
2010-04-05 09:40:00,17.02,17.14,17.02,17.14,44900.0,14.8734,14.9782,14.8734,14.9782,44900.0
2010-04-05 09:50:00,17.15,17.17,17.12,17.14,17500.0,14.987,15.0045,14.9608,14.9782,17500.0
2010-04-05 10:00:00,17.14,17.22,17.14,17.2,325800.0,14.9782,15.0482,14.9782,15.0307,325800.0
2010-04-05 10:10:00,17.2,17.28,17.2,17.25,78000.0,15.0307,15.1006,15.0307,15.0744,78000.0
2010-04-05 10:20:00,17.26,17.28,17.26,17.27,52000.0,15.0831,15.1006,15.0831,15.0918,52000.0
2010-04-05 10:30:00,17.28,17.33,17.28,17.33,62300.0,15.1006,15.1443,15.1006,15.1443,62300.0
2010-04-05 10:40:00,17.32,17.33,17.31,17.32,47100.0,15.1355,15.1443,15.1268,15.1355,47100.0
2010-04-05 10:50:00,17.31,17.36,17.31,17.35,164500.0,15.1268,15.1705,15.1268,15.1618,164500.0
2010-04-05 11:00:00,17.34,17.35,17.34,17.34,34100.0,15.153,15.1618,15.153,15.153,34100.0
2010-04-05 11:10:00,17.34,17.35,17.34,17.34,16300.0,15.153,15.1618,15.153,15.153,16300.0
2010-04-05 11:20:00,17.34,17.35,17.33,17.33,46000.0,15.153,15.1618,15.1443,15.1443,46000.0
2010-04-05 11:30:00,17.32,17.33,17.31,17.31,149800.0,15.1355,15.1443,15.1268,15.1268,149800.0
2010-04-05 11:40:00,17.32,17.32,17.31,17.31,7700.0,15.1355,15.1355,15.1268,15.1268,7700.0
2010-04-05 11:50:00,17.32,17.34,17.32,17.33,47600.0,15.1355,15.153,15.1355,15.1443,47600.0
2010-04-05 12:00:00,17.33,17.33,17.31,17.32,12000.0,15.1443,15.1443,15.1268,15.1355,12000.0
2010-04-05 12:10:00,17.31,17.32,17.3,17.3,22300.0,15.1268,15.1355,15.1181,15.1181,22300.0
2010-04-05 12:20:00,17.3,17.31,17.29,17.29,21200.0,15.1181,15.1268,15.1093,15.1093,21200.0
2010-04-05 12:30:00,17.29,17.31,17.29,17.29,44600.0,15.1093,15.1268,15.1093,15.1093,44600.0
2010-04-05 12:40:00,17.29,17.3,17.27,17.3,53200.0,15.1093,15.1181,15.0918,15.1181,53200.0
2010-04-05 12:50:00,17.3,17.3,17.29,17.29,29800.0,15.1181,15.1181,15.1093,15.1093,29800.0
2010-04-05 13:00:00,17.29,17.3,17.26,17.26,47900.0,15.1093,15.1181,15.0831,15.0831,47900.0
2010-04-05 13:10:00,17.27,17.28,17.26,17.27,12100.0,15.0918,15.1006,15.0831,15.0918,12100.0
2010-04-05 13:20:00,17.28,17.3,17.27,17.3,23300.0,15.1006,15.1181,15.0918,15.1181,23300.0
2010-04-05 13:30:00,17.3,17.3,17.27,17.27,18600.0,15.1181,15.1181,15.0918,15.0918,18600.0
2010-04-05 13:40:00,17.26,17.28,17.24,17.24,145900.0,15.0831,15.1006,15.0656,15.0656,145900.0
2010-04-05 13:50:00,17.24,17.27,17.24,17.27,25800.0,15.0656,15.0918,15.0656,15.0918,25800.0
2010-04-05 14:00:00,17.27,17.27,17.23,17.25,253800.0,15.0918,15.0918,15.0569,15.0744,253800.0
2010-04-05 14:10:00,17.25,17.27,17.24,17.27,33400.0,15.0744,15.0918,15.0656,15.0918,33400.0
2010-04-05 14:20:00,17.27,17.28,17.25,17.28,25500.0,15.0918,15.1006,15.0744,15.1006,25500.0
2010-04-05 14:30:00,17.28,17.28,17.27,17.28,21900.0,15.1006,15.1006,15.0918,15.1006,21900.0
2010-04-05 14:40:00,17.28,17.31,17.28,17.3,17700.0,15.1006,15.1268,15.1006,15.1181,17700.0
2010-04-05 14:50:00,17.3,17.3,17.28,17.28,13300.0,15.1181,15.1181,15.1006,15.1006,13300.0
2010-04-05 15:00:00,17.28,17.28,17.26,17.27,14100.0,15.1006,15.1006,15.0831,15.0918,14100.0
2010-04-05 15:10:00,17.27,17.28,17.27,17.28,28300.0,15.0918,15.1006,15.0918,15.1006,28300.0
2010-04-05 15:20:00,17.28,17.3,17.27,17.28,48200.0,15.1006,15.1181,15.0918,15.1006,48200.0
2010-04-05 15:30:00,17.28,17.29,17.27,17.28,61900.0,15.1006,15.1093,15.0918,15.1006,61900.0
2010-04-05 15:40:00,17.28,17.3,17.27,17.3,166800.0,15.1006,15.1181,15.0918,15.1181,166800.0
2010-04-05 15:50:00,17.3,17.32,17.29,17.32,405200.0,15.1181,15.1355,15.1093,15.1355,405200.0
2010-04-06 09:30:00,17.25,17.28,16.99,17.11,601100.0,15.0744,15.1006,14.8472,14.952,601100.0
2010-04-06 09:40:00,17.11,17.13,17.07,17.13,146200.0,14.952,14.9695,14.9171,14.9695,146200.0
2010-04-06 09:50:00,17.12,17.13,17.09,17.12,104900.0,14.9608,14.9695,14.9345,14.9608,104900.0
2010-04-06 10:00:00,17.12,17.16,17.11,17.15,103900.0,14.9608,14.9957,14.952,14.987,103900.0
2010-04-06 10:10:00,17.15,17.21,17.14,17.19,185600.0,14.987,15.0394,14.9782,15.0219,185600.0
2010-04-06 10:20:00,17.2,17.2,17.11,17.12,233400.0,15.0307,15.0307,14.952,14.9608,233400.0
2010-04-06 10:30:00,17.12,17.15,17.12,17.13,131400.0,14.9608,14.987,14.9608,14.9695,131400.0
2010-04-06 10:40:00,17.13,17.15,17.13,17.15,132800.0,14.9695,14.987,14.9695,14.987,132800.0
2010-04-06 10:50:00,17.15,17.16,17.13,17.16,85400.0,14.987,14.9957,14.9695,14.9957,85400.0
2010-04-06 11:00:00,17.16,17.18,17.14,17.18,102700.0,14.9957,15.0132,14.9782,15.0132,102700.0
2010-04-06 11:10:00,17.17,17.18,17.16,17.18,62200.0,15.0045,15.0132,14.9957,15.0132,62200.0
2010-04-06 11:20:00,17.19,17.23,17.19,17.21,197400.0,15.0219,15.0569,15.0219,15.0394,197400.0
2010-04-06 11:30:00,17.22,17.24,17.21,17.21,34700.0,15.0482,15.0656,15.0394,15.0394,34700.0
2010-04-06 11:40:00,17.21,17.21,17.19,17.19,47300.0,15.0394,15.0394,15.0219,15.0219,47300.0
2010-04-06 11:50:00,17.19,17.2,17.18,17.18,14900.0,15.0219,15.0307,15.0132,15.0132,14900.0
2010-04-06 12:00:00,17.19,17.19,17.18,17.19,23800.0,15.0219,15.0219,15.0132,15.0219,23800.0
2010-04-06 12:10:00,17.19,17.2,17.19,17.2,38700.0,15.0219,15.0307,15.0219,15.0307,38700.0
2010-04-06 12:20:00,17.2,17.21,17.2,17.2,47900.0,15.0307,15.0394,15.0307,15.0307,47900.0
2010-04-06 12:30:00,17.2,17.21,17.19,17.2,10200.0,15.0307,15.0394,15.0219,15.0307,10200.0
2010-04-06 12:40:00,17.2,17.21,17.19,17.21,34800.0,15.0307,15.0394,15.0219,15.0394,34800.0
2010-04-06 12:50:00,17.2,17.24,17.2,17.24,207700.0,15.0307,15.0656,15.0307,15.0656,207700.0
2010-04-06 13:00:00,17.24,17.28,17.24,17.26,473600.0,15.0656,15.1006,15.0656,15.0831,473600.0
2010-04-06 13:10:00,17.26,17.27,17.25,17.26,17800.0,15.0831,15.0918,15.0744,15.0831,17800.0
2010-04-06 13:20:00,17.25,17.25,17.19,17.19,553900.0,15.0744,15.0744,15.0219,15.0219,553900.0
2010-04-06 13:30:00,17.2,17.2,17.17,17.18,170600.0,15.0307,15.0307,15.0045,15.0132,170600.0
2010-04-06 13:40:00,17.17,17.21,17.17,17.19,109500.0,15.0045,15.0394,15.0045,15.0219,109500.0
2010-04-06 13:50:00,17.2,17.2,17.16,17.16,319600.0,15.0307,15.0307,14.9957,14.9957,319600.0
2010-04-06 14:00:00,17.16,17.2,17.16,17.19,200100.0,14.9957,15.0307,14.9957,15.0219,200100.0
2010-04-06 14:10:00,17.19,17.22,17.19,17.21,267700.0,15.0219,15.0482,15.0219,15.0394,267700.0
2010-04-06 14:20:00,17.21,17.22,17.2,17.2,317000.0,15.0394,15.0482,15.0307,15.0307,317000.0
2010-04-06 14:30:00,17.2,17.22,17.2,17.22,223500.0,15.0307,15.0482,15.0307,15.0482,223500.0
2010-04-06 14:40:00,17.21,17.24,17.2,17.21,241300.0,15.0394,15.0656,15.0307,15.0394,241300.0
2010-04-06 14:50:00,17.2,17.22,17.2,17.21,243800.0,15.0307,15.0482,15.0307,15.0394,243800.0
2010-04-06 15:00:00,17.2,17.24,17.2,17.22,221000.0,15.0307,15.0656,15.0307,15.0482,221000.0
2010-04-06 15:10:00,17.22,17.22,17.2,17.21,327200.0,15.0482,15.0482,15.0307,15.0394,327200.0
2010-04-06 15:20:00,17.2,17.21,17.19,17.19,384700.0,15.0307,15.0394,15.0219,15.0219,384700.0
2010-04-06 15:30:00,17.2,17.2,17.19,17.2,194400.0,15.0307,15.0307,15.0219,15.0307,194400.0
2010-04-06 15:40:00,17.19,17.21,17.18,17.19,391400.0,15.0219,15.0394,15.0132,15.0219,391400.0
2010-04-06 15:50:00,17.2,17.2,17.17,17.17,1336100.0,15.0307,15.0307,15.0045,15.0045,1336100.0
2010-04-07 09:30:00,17.17,17.21,17.11,17.21,402500.0,15.0045,15.0394,14.952,15.0394,402500.0
2010-04-07 09:40:00,17.21,17.28,17.2,17.23,301000.0,15.0394,15.1006,15.0307,15.0569,301000.0
2010-04-07 09:50:00,17.22,17.25,17.21,17.24,55500.0,15.0482,15.0744,15.0394,15.0656,55500.0
2010-04-07 10:00:00,17.22,17.23,17.19,17.22,43600.0,15.0482,15.0569,15.0219,15.0482,43600.0
2010-04-07 10:10:00,17.22,17.24,17.21,17.22,22700.0,15.0482,15.0656,15.0394,15.0482,22700.0
2010-04-07 10:20:00,17.22,17.23,17.19,17.19,57500.0,15.0482,15.0569,15.0219,15.0219,57500.0
2010-04-07 10:30:00,17.18,17.2,17.17,17.19,94000.0,15.0132,15.0307,15.0045,15.0219,94000.0
2010-04-07 10:40:00,17.19,17.19,17.15,17.15,34100.0,15.0219,15.0219,14.987,14.987,34100.0
2010-04-07 10:50:00,17.16,17.17,17.14,17.15,63300.0,14.9957,15.0045,14.9782,14.987,63300.0
2010-04-07 11:00:00,17.15,17.2,17.14,17.2,818900.0,14.987,15.0307,14.9782,15.0307,818900.0
2010-04-07 11:10:00,17.2,17.2,17.19,17.2,133500.0,15.0307,15.0307,15.0219,15.0307,133500.0
2010-04-07 11:20:00,17.19,17.2,17.18,17.2,54200.0,15.0219,15.0307,15.0132,15.0307,54200.0
2010-04-07 11:30:00,17.19,17.21,17.19,17.19,310500.0,15.0219,15.0394,15.0219,15.0219,310500.0
2010-04-07 11:40:00,17.19,17.19,17.17,17.19,62800.0,15.0219,15.0219,15.0045,15.0219,62800.0
2010-04-07 11:50:00,17.19,17.2,17.19,17.2,16600.0,15.0219,15.0307,15.0219,15.0307,16600.0
2010-04-07 12:00:00,17.2,17.2,17.19,17.2,18000.0,15.0307,15.0307,15.0219,15.0307,18000.0
2010-04-07 12:10:00,17.2,17.2,17.19,17.19,76600.0,15.0307,15.0307,15.0219,15.0219,76600.0
2010-04-07 12:20:00,17.19,17.19,17.18,17.18,76500.0,15.0219,15.0219,15.0132,15.0132,76500.0
2010-04-07 12:30:00,17.18,17.18,17.17,17.17,96300.0,15.0132,15.0132,15.0045,15.0045,96300.0
2010-04-07 12:40:00,17.17,17.17,17.16,17.16,56500.0,15.0045,15.0045,14.9957,14.9957,56500.0
2010-04-07 12:50:00,17.16,17.16,17.09,17.11,890000.0,14.9957,14.9957,14.9345,14.952,890000.0
2010-04-07 13:00:00,17.12,17.14,17.11,17.13,709400.0,14.9608,14.9782,14.952,14.9695,709400.0
2010-04-07 13:10:00,17.13,17.15,17.13,17.15,338100.0,14.9695,14.987,14.9695,14.987,338100.0
2010-04-07 13:20:00,17.15,17.16,17.14,17.16,108700.0,14.987,14.9957,14.9782,14.9957,108700.0
2010-04-07 13:30:00,17.16,17.16,17.13,17.14,180900.0,14.9957,14.9957,14.9695,14.9782,180900.0
2010-04-07 13:40:00,17.14,17.14,17.11,17.12,255000.0,14.9782,14.9782,14.952,14.9608,255000.0
2010-04-07 13:50:00,17.13,17.15,17.12,17.13,277800.0,14.9695,14.987,14.9608,14.9695,277800.0
2010-04-07 14:00:00,17.13,17.14,17.12,17.14,107200.0,14.9695,14.9782,14.9608,14.9782,107200.0
2010-04-07 14:10:00,17.13,17.13,17.1,17.1,272700.0,14.9695,14.9695,14.9433,14.9433,272700.0
2010-04-07 14:20:00,17.1,17.11,17.07,17.08,170200.0,14.9433,14.952,14.9171,14.9258,170200.0
2010-04-07 14:30:00,17.08,17.08,17.03,17.03,262000.0,14.9258,14.9258,14.8821,14.8821,262000.0
2010-04-07 14:40:00,17.03,17.05,17.0,17.02,296500.0,14.8821,14.8996,14.8559,14.8734,296500.0
2010-04-07 14:50:00,17.01,17.02,16.98,17.0,376500.0,14.8646,14.8734,14.8384,14.8559,376500.0
2010-04-07 15:00:00,16.99,16.99,16.9,16.9,584700.0,14.8472,14.8472,14.7685,14.7685,584700.0
2010-04-07 15:10:00,16.9,16.9,16.85,16.9,1162400.0,14.7685,14.7685,14.7248,14.7685,1162400.0
2010-04-07 15:20:00,16.9,16.9,16.87,16.87,505100.0,14.7685,14.7685,14.7423,14.7423,505100.0
2010-04-07 15:30:00,16.87,16.92,16.85,16.9,658400.0,14.7423,14.786,14.7248,14.7685,658400.0
2010-04-07 15:40:00,16.91,16.92,16.87,16.92,484700.0,14.7772,14.786,14.7423,14.786,484700.0
2010-04-07 15:50:00,16.92,16.94,16.91,16.93,1060000.0,14.786,14.8035,14.7772,14.7947,1060000.0
2010-04-08 09:30:00,16.88,16.89,16.82,16.87,165700.0,14.751,14.7598,14.6986,14.7423,165700.0
2010-04-08 09:40:00,16.87,16.87,16.8,16.86,587100.0,14.7423,14.7423,14.6811,14.7336,587100.0
2010-04-08 09:50:00,16.87,16.88,16.82,16.85,1166200.0,14.7423,14.751,14.6986,14.7248,1166200.0
2010-04-08 10:00:00,16.86,16.86,16.8,16.83,672400.0,14.7336,14.7336,14.6811,14.7073,672400.0
2010-04-08 10:10:00,16.82,16.88,16.82,16.86,89900.0,14.6986,14.751,14.6986,14.7336,89900.0
2010-04-08 10:20:00,16.86,16.92,16.86,16.91,120700.0,14.7336,14.786,14.7336,14.7772,120700.0
2010-04-08 10:30:00,16.91,16.94,16.91,16.91,166500.0,14.7772,14.8035,14.7772,14.7772,166500.0
2010-04-08 10:40:00,16.9,16.91,16.87,16.91,253200.0,14.7685,14.7772,14.7423,14.7772,253200.0
2010-04-08 10:50:00,16.92,16.96,16.79,16.94,1515100.0,14.786,14.8209,14.6724,14.8035,1515100.0
2010-04-08 11:00:00,16.94,17.01,16.94,16.99,227300.0,14.8035,14.8646,14.8035,14.8472,227300.0
2010-04-08 11:10:00,17.0,17.0,16.97,16.97,202600.0,14.8559,14.8559,14.8297,14.8297,202600.0
2010-04-08 11:20:00,16.98,17.0,16.97,17.0,217000.0,14.8384,14.8559,14.8297,14.8559,217000.0
2010-04-08 11:30:00,16.99,17.01,16.99,17.0,272200.0,14.8472,14.8646,14.8472,14.8559,272200.0
2010-04-08 11:40:00,17.01,17.02,16.99,17.02,97300.0,14.8646,14.8734,14.8472,14.8734,97300.0
2010-04-08 11:50:00,17.02,17.05,17.02,17.05,202400.0,14.8734,14.8996,14.8734,14.8996,202400.0
2010-04-08 12:00:00,17.04,17.06,17.04,17.06,269400.0,14.8909,14.9083,14.8909,14.9083,269400.0
2010-04-08 12:10:00,17.06,17.08,17.03,17.08,165900.0,14.9083,14.9258,14.8821,14.9258,165900.0
2010-04-08 12:20:00,17.08,17.1,17.07,17.1,121400.0,14.9258,14.9433,14.9171,14.9433,121400.0
2010-04-08 12:30:00,17.09,17.1,17.09,17.1,103300.0,14.9345,14.9433,14.9345,14.9433,103300.0
2010-04-08 12:40:00,17.09,17.14,17.09,17.13,176800.0,14.9345,14.9782,14.9345,14.9695,176800.0
2010-04-08 12:50:00,17.13,17.13,17.11,17.13,54500.0,14.9695,14.9695,14.952,14.9695,54500.0
2010-04-08 13:00:00,17.13,17.17,17.12,17.16,253700.0,14.9695,15.0045,14.9608,14.9957,253700.0
2010-04-08 13:10:00,17.16,17.17,17.14,17.15,72100.0,14.9957,15.0045,14.9782,14.987,72100.0
2010-04-08 13:20:00,17.15,17.16,17.13,17.13,46000.0,14.987,14.9957,14.9695,14.9695,46000.0
2010-04-08 13:30:00,17.14,17.19,17.14,17.18,210700.0,14.9782,15.0219,14.9782,15.0132,210700.0
2010-04-08 13:40:00,17.18,17.21,17.18,17.2,124200.0,15.0132,15.0394,15.0132,15.0307,124200.0
2010-04-08 13:50:00,17.2,17.21,17.15,17.16,164700.0,15.0307,15.0394,14.987,14.9957,164700.0
2010-04-08 14:00:00,17.15,17.18,17.15,17.17,109800.0,14.987,15.0132,14.987,15.0045,109800.0
2010-04-08 14:10:00,17.17,17.22,17.15,17.21,458700.0,15.0045,15.0482,14.987,15.0394,458700.0
2010-04-08 14:20:00,17.21,17.24,17.2,17.23,174200.0,15.0394,15.0656,15.0307,15.0569,174200.0
2010-04-08 14:30:00,17.24,17.24,17.2,17.22,25600.0,15.0656,15.0656,15.0307,15.0482,25600.0
2010-04-08 14:40:00,17.22,17.26,17.22,17.25,147900.0,15.0482,15.0831,15.0482,15.0744,147900.0
2010-04-08 14:50:00,17.25,17.26,17.23,17.23,73700.0,15.0744,15.0831,15.0569,15.0569,73700.0
2010-04-08 15:00:00,17.24,17.24,17.22,17.23,36900.0,15.0656,15.0656,15.0482,15.0569,36900.0
2010-04-08 15:10:00,17.22,17.24,17.21,17.24,84600.0,15.0482,15.0656,15.0394,15.0656,84600.0
2010-04-08 15:20:00,17.24,17.24,17.2,17.2,81500.0,15.0656,15.0656,15.0307,15.0307,81500.0
2010-04-08 15:30:00,17.2,17.25,17.2,17.24,170200.0,15.0307,15.0744,15.0307,15.0656,170200.0
2010-04-08 15:40:00,17.25,17.28,17.23,17.28,670800.0,15.0744,15.1006,15.0569,15.1006,670800.0
2010-04-08 15:50:00,17.27,17.27,17.24,17.26,360000.0,15.0918,15.0918,15.0656,15.0831,360000.0
2010-04-09 09:30:00,17.28,17.34,17.25,17.26,203800.0,15.1006,15.153,15.0744,15.0831,203800.0
2010-04-09 09:40:00,17.27,17.28,17.18,17.2,1182800.0,15.0918,15.1006,15.0132,15.0307,1182800.0
2010-04-09 09:50:00,17.2,17.31,17.19,17.29,389700.0,15.0307,15.1268,15.0219,15.1093,389700.0
2010-04-09 10:00:00,17.29,17.33,17.28,17.32,412300.0,15.1093,15.1443,15.1006,15.1355,412300.0
2010-04-09 10:10:00,17.31,17.34,17.31,17.34,117500.0,15.1268,15.153,15.1268,15.153,117500.0
2010-04-09 10:20:00,17.33,17.34,17.25,17.28,195200.0,15.1443,15.153,15.0744,15.1006,195200.0
2010-04-09 10:30:00,17.27,17.32,17.27,17.3,160600.0,15.0918,15.1355,15.0918,15.1181,160600.0
2010-04-09 10:40:00,17.31,17.36,17.3,17.36,122500.0,15.1268,15.1705,15.1181,15.1705,122500.0
2010-04-09 10:50:00,17.35,17.36,17.3,17.31,66100.0,15.1618,15.1705,15.1181,15.1268,66100.0
2010-04-09 11:00:00,17.31,17.34,17.31,17.34,43200.0,15.1268,15.153,15.1268,15.153,43200.0
2010-04-09 11:10:00,17.33,17.37,17.33,17.37,55000.0,15.1443,15.1792,15.1443,15.1792,55000.0
2010-04-09 11:20:00,17.36,17.39,17.35,17.39,62600.0,15.1705,15.1967,15.1618,15.1967,62600.0
2010-04-09 11:30:00,17.38,17.4,17.36,17.4,28500.0,15.188,15.2054,15.1705,15.2054,28500.0
2010-04-09 11:40:00,17.39,17.41,17.39,17.4,22800.0,15.1967,15.2142,15.1967,15.2054,22800.0
2010-04-09 11:50:00,17.39,17.44,17.39,17.44,83500.0,15.1967,15.2404,15.1967,15.2404,83500.0
2010-04-09 12:00:00,17.44,17.45,17.43,17.44,12200.0,15.2404,15.2491,15.2317,15.2404,12200.0
2010-04-09 12:10:00,17.44,17.46,17.44,17.45,7500.0,15.2404,15.2579,15.2404,15.2491,7500.0
2010-04-09 12:20:00,17.45,17.46,17.45,17.45,42100.0,15.2491,15.2579,15.2491,15.2491,42100.0
2010-04-09 12:30:00,17.45,17.46,17.44,17.44,11400.0,15.2491,15.2579,15.2404,15.2404,11400.0
2010-04-09 12:40:00,17.44,17.45,17.43,17.43,38700.0,15.2404,15.2491,15.2317,15.2317,38700.0
2010-04-09 12:50:00,17.43,17.45,17.4,17.45,217300.0,15.2317,15.2491,15.2054,15.2491,217300.0
2010-04-09 13:00:00,17.45,17.45,17.43,17.43,317400.0,15.2491,15.2491,15.2317,15.2317,317400.0
2010-04-09 13:10:00,17.43,17.46,17.43,17.45,100500.0,15.2317,15.2579,15.2317,15.2491,100500.0
2010-04-09 13:20:00,17.46,17.47,17.45,17.46,29000.0,15.2579,15.2666,15.2491,15.2579,29000.0
2010-04-09 13:30:00,17.46,17.48,17.46,17.46,51500.0,15.2579,15.2754,15.2579,15.2579,51500.0
2010-04-09 13:40:00,17.47,17.47,17.46,17.46,8300.0,15.2666,15.2666,15.2579,15.2579,8300.0
2010-04-09 13:50:00,17.47,17.47,17.4,17.45,224400.0,15.2666,15.2666,15.2054,15.2491,224400.0
2010-04-09 14:00:00,17.45,17.45,17.42,17.44,27500.0,15.2491,15.2491,15.2229,15.2404,27500.0
2010-04-09 14:10:00,17.44,17.45,17.43,17.44,19000.0,15.2404,15.2491,15.2317,15.2404,19000.0
2010-04-09 14:20:00,17.44,17.44,17.42,17.43,26400.0,15.2404,15.2404,15.2229,15.2317,26400.0
2010-04-09 14:30:00,17.43,17.44,17.42,17.44,47000.0,15.2317,15.2404,15.2229,15.2404,47000.0
2010-04-09 14:40:00,17.45,17.46,17.44,17.45,13200.0,15.2491,15.2579,15.2404,15.2491,13200.0
2010-04-09 14:50:00,17.46,17.47,17.44,17.44,27300.0,15.2579,15.2666,15.2404,15.2404,27300.0
2010-04-09 15:00:00,17.44,17.44,17.42,17.43,14100.0,15.2404,15.2404,15.2229,15.2317,14100.0
2010-04-09 15:10:00,17.43,17.43,17.41,17.42,15700.0,15.2317,15.2317,15.2142,15.2229,15700.0
2010-04-09 15:20:00,17.42,17.44,17.4,17.43,66100.0,15.2229,15.2404,15.2054,15.2317,66100.0
2010-04-09 15:30:00,17.43,17.45,17.42,17.45,158400.0,15.2317,15.2491,15.2229,15.2491,158400.0
2010-04-09 15:40:00,17.45,17.48,17.45,17.47,244700.0,15.2491,15.2754,15.2491,15.2666,244700.0
2010-04-09 15:50:00,17.47,17.51,17.47,17.5,703900.0,15.2666,15.3016,15.2666,15.2928,703900.0
2010-04-12 09:30:00,17.5,17.57,17.39,17.41,261100.0,15.2928,15.354,15.1967,15.2142,261100.0
2010-04-12 09:40:00,17.41,17.56,17.41,17.56,221200.0,15.2142,15.3453,15.2142,15.3453,221200.0
2010-04-12 09:50:00,17.56,17.58,17.44,17.45,432000.0,15.3453,15.3627,15.2404,15.2491,432000.0
2010-04-12 10:00:00,17.45,17.52,17.43,17.52,260600.0,15.2491,15.3103,15.2317,15.3103,260600.0
2010-04-12 10:10:00,17.53,17.56,17.48,17.48,126300.0,15.3191,15.3453,15.2754,15.2754,126300.0
2010-04-12 10:20:00,17.49,17.52,17.48,17.51,53000.0,15.2841,15.3103,15.2754,15.3016,53000.0
2010-04-12 10:30:00,17.51,17.52,17.48,17.48,242800.0,15.3016,15.3103,15.2754,15.2754,242800.0
2010-04-12 10:40:00,17.49,17.56,17.49,17.53,173400.0,15.2841,15.3453,15.2841,15.3191,173400.0
2010-04-12 10:50:00,17.53,17.56,17.52,17.56,114000.0,15.3191,15.3453,15.3103,15.3453,114000.0
2010-04-12 11:00:00,17.56,17.61,17.56,17.6,457800.0,15.3453,15.389,15.3453,15.3802,457800.0
2010-04-12 11:10:00,17.6,17.6,17.57,17.57,74600.0,15.3802,15.3802,15.354,15.354,74600.0
2010-04-12 11:20:00,17.57,17.6,17.56,17.59,136700.0,15.354,15.3802,15.3453,15.3715,136700.0
2010-04-12 11:30:00,17.59,17.61,17.57,17.6,102000.0,15.3715,15.389,15.354,15.3802,102000.0
2010-04-12 11:40:00,17.61,17.61,17.59,17.59,108100.0,15.389,15.389,15.3715,15.3715,108100.0
2010-04-12 11:50:00,17.59,17.6,17.58,17.6,115400.0,15.3715,15.3802,15.3627,15.3802,115400.0
2010-04-12 12:00:00,17.6,17.62,17.59,17.6,20200.0,15.3802,15.3977,15.3715,15.3802,20200.0
2010-04-12 12:10:00,17.6,17.62,17.6,17.6,60100.0,15.3802,15.3977,15.3802,15.3802,60100.0
2010-04-12 12:20:00,17.61,17.61,17.6,17.6,33600.0,15.389,15.389,15.3802,15.3802,33600.0
2010-04-12 12:30:00,17.61,17.61,17.6,17.6,10200.0,15.389,15.389,15.3802,15.3802,10200.0
2010-04-12 12:40:00,17.6,17.61,17.59,17.59,29500.0,15.3802,15.389,15.3715,15.3715,29500.0
2010-04-12 12:50:00,17.59,17.61,17.59,17.61,26200.0,15.3715,15.389,15.3715,15.389,26200.0
2010-04-12 13:00:00,17.61,17.64,17.61,17.64,68500.0,15.389,15.4152,15.389,15.4152,68500.0
2010-04-12 13:10:00,17.63,17.67,17.63,17.66,78200.0,15.4064,15.4414,15.4064,15.4327,78200.0
2010-04-12 13:20:00,17.67,17.67,17.65,17.65,25300.0,15.4414,15.4414,15.4239,15.4239,25300.0
2010-04-12 13:30:00,17.65,17.67,17.64,17.65,37500.0,15.4239,15.4414,15.4152,15.4239,37500.0
2010-04-12 13:40:00,17.65,17.65,17.63,17.64,30500.0,15.4239,15.4239,15.4064,15.4152,30500.0
2010-04-12 13:50:00,17.63,17.64,17.6,17.6,30000.0,15.4064,15.4152,15.3802,15.3802,30000.0
2010-04-12 14:00:00,17.6,17.62,17.6,17.61,125500.0,15.3802,15.3977,15.3802,15.389,125500.0
2010-04-12 14:10:00,17.61,17.63,17.61,17.62,38000.0,15.389,15.4064,15.389,15.3977,38000.0
2010-04-12 14:20:00,17.62,17.64,17.61,17.64,49000.0,15.3977,15.4152,15.389,15.4152,49000.0
2010-04-12 14:30:00,17.63,17.64,17.62,17.63,46500.0,15.4064,15.4152,15.3977,15.4064,46500.0
2010-04-12 14:40:00,17.63,17.64,17.6,17.63,75500.0,15.4064,15.4152,15.3802,15.4064,75500.0
2010-04-12 14:50:00,17.64,17.65,17.64,17.64,53300.0,15.4152,15.4239,15.4152,15.4152,53300.0
2010-04-12 15:00:00,17.64,17.66,17.63,17.65,91800.0,15.4152,15.4327,15.4064,15.4239,91800.0
2010-04-12 15:10:00,17.66,17.66,17.65,17.66,186700.0,15.4327,15.4327,15.4239,15.4327,186700.0
2010-04-12 15:20:00,17.66,17.67,17.63,17.66,275200.0,15.4327,15.4414,15.4064,15.4327,275200.0
2010-04-12 15:30:00,17.66,17.67,17.65,17.67,340600.0,15.4327,15.4414,15.4239,15.4414,340600.0
2010-04-12 15:40:00,17.67,17.67,17.64,17.66,411800.0,15.4414,15.4414,15.4152,15.4327,411800.0
2010-04-12 15:50:00,17.66,17.68,17.65,17.67,651300.0,15.4327,15.4501,15.4239,15.4414,651300.0
2010-04-13 09:30:00,17.67,17.74,17.66,17.71,225100.0,15.4414,15.5026,15.4327,15.4764,225100.0
2010-04-13 09:40:00,17.71,17.78,17.69,17.76,114400.0,15.4764,15.5375,15.4589,15.52,114400.0
2010-04-13 09:50:00,17.77,17.83,17.77,17.78,284700.0,15.5288,15.5812,15.5288,15.5375,284700.0
2010-04-13 10:00:00,17.77,17.78,17.75,17.77,115000.0,15.5288,15.5375,15.5113,15.5288,115000.0
2010-04-13 10:10:00,17.77,17.8,17.76,17.76,66600.0,15.5288,15.555,15.52,15.52,66600.0
2010-04-13 10:20:00,17.76,17.76,17.69,17.71,488200.0,15.52,15.52,15.4589,15.4764,488200.0
2010-04-13 10:30:00,17.71,17.72,17.64,17.66,395600.0,15.4764,15.4851,15.4152,15.4327,395600.0
2010-04-13 10:40:00,17.66,17.71,17.65,17.7,79400.0,15.4327,15.4764,15.4239,15.4676,79400.0
2010-04-13 10:50:00,17.71,17.75,17.71,17.74,128400.0,15.4764,15.5113,15.4764,15.5026,128400.0
2010-04-13 11:00:00,17.73,17.75,17.71,17.73,35700.0,15.4938,15.5113,15.4764,15.4938,35700.0
2010-04-13 11:10:00,17.73,17.73,17.71,17.73,21700.0,15.4938,15.4938,15.4764,15.4938,21700.0
2010-04-13 11:20:00,17.73,17.74,17.7,17.71,83400.0,15.4938,15.5026,15.4676,15.4764,83400.0
2010-04-13 11:30:00,17.72,17.74,17.71,17.72,160800.0,15.4851,15.5026,15.4764,15.4851,160800.0
2010-04-13 11:40:00,17.72,17.72,17.69,17.7,72300.0,15.4851,15.4851,15.4589,15.4676,72300.0
2010-04-13 11:50:00,17.7,17.7,17.67,17.68,43000.0,15.4676,15.4676,15.4414,15.4501,43000.0
2010-04-13 12:00:00,17.67,17.67,17.65,17.66,18700.0,15.4414,15.4414,15.4239,15.4327,18700.0
2010-04-13 12:10:00,17.65,17.69,17.65,17.69,37600.0,15.4239,15.4589,15.4239,15.4589,37600.0
2010-04-13 12:20:00,17.7,17.7,17.69,17.7,22400.0,15.4676,15.4676,15.4589,15.4676,22400.0
2010-04-13 12:30:00,17.7,17.71,17.68,17.69,24300.0,15.4676,15.4764,15.4501,15.4589,24300.0
2010-04-13 12:40:00,17.7,17.71,17.69,17.7,37500.0,15.4676,15.4764,15.4589,15.4676,37500.0
2010-04-13 12:50:00,17.7,17.74,17.65,17.74,72300.0,15.4676,15.5026,15.4239,15.5026,72300.0
2010-04-13 13:00:00,17.73,17.74,17.72,17.72,4800.0,15.4938,15.5026,15.4851,15.4851,4800.0
2010-04-13 13:10:00,17.73,17.74,17.71,17.73,248800.0,15.4938,15.5026,15.4764,15.4938,248800.0
2010-04-13 13:20:00,17.73,17.74,17.72,17.72,7200.0,15.4938,15.5026,15.4851,15.4851,7200.0
2010-04-13 13:30:00,17.72,17.74,17.72,17.73,14000.0,15.4851,15.5026,15.4851,15.4938,14000.0
2010-04-13 13:40:00,17.74,17.75,17.72,17.73,17000.0,15.5026,15.5113,15.4851,15.4938,17000.0
2010-04-13 13:50:00,17.72,17.75,17.72,17.75,20600.0,15.4851,15.5113,15.4851,15.5113,20600.0
2010-04-13 14:00:00,17.75,17.76,17.72,17.72,14000.0,15.5113,15.52,15.4851,15.4851,14000.0
2010-04-13 14:10:00,17.72,17.72,17.7,17.72,30500.0,15.4851,15.4851,15.4676,15.4851,30500.0
2010-04-13 14:20:00,17.72,17.73,17.71,17.71,17400.0,15.4851,15.4938,15.4764,15.4764,17400.0
2010-04-13 14:30:00,17.71,17.73,17.7,17.71,13300.0,15.4764,15.4938,15.4676,15.4764,13300.0
2010-04-13 14:40:00,17.71,17.72,17.71,17.71,15600.0,15.4764,15.4851,15.4764,15.4764,15600.0
2010-04-13 14:50:00,17.71,17.73,17.67,17.71,199100.0,15.4764,15.4938,15.4414,15.4764,199100.0
2010-04-13 15:00:00,17.7,17.71,17.7,17.71,38100.0,15.4676,15.4764,15.4676,15.4764,38100.0
2010-04-13 15:10:00,17.71,17.76,17.64,17.76,312900.0,15.4764,15.52,15.4152,15.52,312900.0
2010-04-13 15:20:00,17.76,17.76,17.71,17.73,94100.0,15.52,15.52,15.4764,15.4938,94100.0
2010-04-13 15:30:00,17.74,17.75,17.73,17.73,82200.0,15.5026,15.5113,15.4938,15.4938,82200.0
2010-04-13 15:40:00,17.74,17.75,17.73,17.74,262200.0,15.5026,15.5113,15.4938,15.5026,262200.0
2010-04-13 15:50:00,17.74,17.75,17.73,17.74,242900.0,15.5026,15.5113,15.4938,15.5026,242900.0
2010-04-14 09:30:00,17.82,17.9,17.82,17.87,85000.0,15.5725,15.6424,15.5725,15.6162,85000.0
2010-04-14 09:40:00,17.88,17.95,17.85,17.95,73000.0,15.6249,15.6861,15.5987,15.6861,73000.0
2010-04-14 09:50:00,17.94,17.96,17.94,17.95,52500.0,15.6773,15.6948,15.6773,15.6861,52500.0
2010-04-14 10:00:00,17.96,17.97,17.89,17.95,184000.0,15.6948,15.7036,15.6336,15.6861,184000.0
2010-04-14 10:10:00,17.96,17.96,17.9,17.93,80500.0,15.6948,15.6948,15.6424,15.6686,80500.0
2010-04-14 10:20:00,17.95,17.97,17.94,17.97,63700.0,15.6861,15.7036,15.6773,15.7036,63700.0
2010-04-14 10:30:00,17.97,18.0,17.96,18.0,99000.0,15.7036,15.7298,15.6948,15.7298,99000.0
2010-04-14 10:40:00,17.99,18.03,17.99,18.03,117300.0,15.721,15.756,15.721,15.756,117300.0
2010-04-14 10:50:00,18.03,18.08,18.02,18.06,157500.0,15.756,15.7997,15.7473,15.7822,157500.0
2010-04-14 11:00:00,18.07,18.09,18.06,18.06,237500.0,15.7909,15.8084,15.7822,15.7822,237500.0
2010-04-14 11:10:00,18.06,18.07,18.05,18.06,34500.0,15.7822,15.7909,15.7735,15.7822,34500.0
2010-04-14 11:20:00,18.06,18.1,18.05,18.09,98700.0,15.7822,15.8172,15.7735,15.8084,98700.0
2010-04-14 11:30:00,18.09,18.1,18.07,18.07,39000.0,15.8084,15.8172,15.7909,15.7909,39000.0
2010-04-14 11:40:00,18.07,18.1,18.07,18.09,44900.0,15.7909,15.8172,15.7909,15.8084,44900.0
2010-04-14 11:50:00,18.09,18.1,18.08,18.08,49400.0,15.8084,15.8172,15.7997,15.7997,49400.0
2010-04-14 12:00:00,18.09,18.09,18.07,18.08,85300.0,15.8084,15.8084,15.7909,15.7997,85300.0
2010-04-14 12:10:00,18.08,18.11,18.08,18.1,64500.0,15.7997,15.8259,15.7997,15.8172,64500.0
2010-04-14 12:20:00,18.1,18.13,18.1,18.13,43000.0,15.8172,15.8434,15.8172,15.8434,43000.0
2010-04-14 12:30:00,18.12,18.17,18.12,18.17,101500.0,15.8346,15.8783,15.8346,15.8783,101500.0
2010-04-14 12:40:00,18.16,18.18,18.16,18.17,103600.0,15.8696,15.8871,15.8696,15.8783,103600.0
2010-04-14 12:50:00,18.17,18.17,18.16,18.17,102100.0,15.8783,15.8783,15.8696,15.8783,102100.0
2010-04-14 13:00:00,18.17,18.2,18.17,18.2,75400.0,15.8783,15.9045,15.8783,15.9045,75400.0
2010-04-14 13:10:00,18.2,18.23,18.2,18.21,164100.0,15.9045,15.9308,15.9045,15.9133,164100.0
2010-04-14 13:20:00,18.22,18.26,18.21,18.25,86700.0,15.922,15.957,15.9133,15.9482,86700.0
2010-04-14 13:30:00,18.26,18.27,18.25,18.26,163500.0,15.957,15.9657,15.9482,15.957,163500.0
2010-04-14 13:40:00,18.26,18.26,18.22,18.23,204800.0,15.957,15.957,15.922,15.9308,204800.0
2010-04-14 13:50:00,18.23,18.24,18.19,18.19,284200.0,15.9308,15.9395,15.8958,15.8958,284200.0
2010-04-14 14:00:00,18.19,18.22,18.19,18.21,320200.0,15.8958,15.922,15.8958,15.9133,320200.0
2010-04-14 14:10:00,18.22,18.23,18.21,18.23,149500.0,15.922,15.9308,15.9133,15.9308,149500.0
2010-04-14 14:20:00,18.23,18.24,18.22,18.24,155700.0,15.9308,15.9395,15.922,15.9395,155700.0
2010-04-14 14:30:00,18.24,18.27,18.24,18.27,208900.0,15.9395,15.9657,15.9395,15.9657,208900.0
2010-04-14 14:40:00,18.26,18.28,18.23,18.23,264000.0,15.957,15.9745,15.9308,15.9308,264000.0
2010-04-14 14:50:00,18.23,18.26,18.23,18.25,177800.0,15.9308,15.957,15.9308,15.9482,177800.0
2010-04-14 15:00:00,18.26,18.26,18.24,18.25,136300.0,15.957,15.957,15.9395,15.9482,136300.0
2010-04-14 15:10:00,18.25,18.26,18.23,18.24,129000.0,15.9482,15.957,15.9308,15.9395,129000.0
2010-04-14 15:20:00,18.24,18.25,18.23,18.25,250200.0,15.9395,15.9482,15.9308,15.9482,250200.0
2010-04-14 15:30:00,18.25,18.3,18.25,18.3,220700.0,15.9482,15.9919,15.9482,15.9919,220700.0
2010-04-14 15:40:00,18.3,18.32,18.29,18.31,379800.0,15.9919,16.0094,15.9832,16.0007,379800.0
2010-04-14 15:50:00,18.3,18.33,18.29,18.29,1044200.0,15.9919,16.0182,15.9832,15.9832,1044200.0
2010-04-15 09:30:00,18.29,18.3,18.09,18.13,193100.0,15.9832,15.9919,15.8084,15.8434,193100.0
2010-04-15 09:40:00,18.12,18.16,18.11,18.16,92000.0,15.8346,15.8696,15.8259,15.8696,92000.0
2010-04-15 09:50:00,18.16,18.16,18.11,18.12,72800.0,15.8696,15.8696,15.8259,15.8346,72800.0
2010-04-15 10:00:00,18.12,18.17,18.1,18.17,60900.0,15.8346,15.8783,15.8172,15.8783,60900.0
2010-04-15 10:10:00,18.17,18.18,18.16,18.18,49900.0,15.8783,15.8871,15.8696,15.8871,49900.0
2010-04-15 10:20:00,18.17,18.22,18.17,18.21,39500.0,15.8783,15.922,15.8783,15.9133,39500.0
2010-04-15 10:30:00,18.2,18.24,18.19,18.23,32900.0,15.9045,15.9395,15.8958,15.9308,32900.0
2010-04-15 10:40:00,18.23,18.24,18.19,18.21,115600.0,15.9308,15.9395,15.8958,15.9133,115600.0
2010-04-15 10:50:00,18.21,18.22,18.17,18.2,160500.0,15.9133,15.922,15.8783,15.9045,160500.0
2010-04-15 11:00:00,18.2,18.21,18.18,18.19,87400.0,15.9045,15.9133,15.8871,15.8958,87400.0
2010-04-15 11:10:00,18.19,18.19,18.14,18.14,53800.0,15.8958,15.8958,15.8521,15.8521,53800.0
2010-04-15 11:20:00,18.14,18.15,18.09,18.09,175300.0,15.8521,15.8609,15.8084,15.8084,175300.0
2010-04-15 11:30:00,18.09,18.11,18.09,18.1,153200.0,15.8084,15.8259,15.8084,15.8172,153200.0
2010-04-15 11:40:00,18.1,18.1,18.05,18.06,110700.0,15.8172,15.8172,15.7735,15.7822,110700.0
2010-04-15 11:50:00,18.06,18.07,18.03,18.03,77200.0,15.7822,15.7909,15.756,15.756,77200.0
2010-04-15 12:00:00,18.04,18.05,18.03,18.05,62900.0,15.7647,15.7735,15.756,15.7735,62900.0
2010-04-15 12:10:00,18.04,18.06,18.02,18.06,87500.0,15.7647,15.7822,15.7473,15.7822,87500.0
2010-04-15 12:20:00,18.06,18.08,18.04,18.05,44600.0,15.7822,15.7997,15.7647,15.7735,44600.0
2010-04-15 12:30:00,18.05,18.06,18.04,18.06,63200.0,15.7735,15.7822,15.7647,15.7822,63200.0
2010-04-15 12:40:00,18.06,18.07,18.04,18.07,107800.0,15.7822,15.7909,15.7647,15.7909,107800.0
2010-04-15 12:50:00,18.07,18.07,18.06,18.07,35500.0,15.7909,15.7909,15.7822,15.7909,35500.0
2010-04-15 13:00:00,18.07,18.11,18.07,18.11,116800.0,15.7909,15.8259,15.7909,15.8259,116800.0
2010-04-15 13:10:00,18.11,18.12,18.1,18.1,48700.0,15.8259,15.8346,15.8172,15.8172,48700.0
2010-04-15 13:20:00,18.1,18.13,18.1,18.13,29700.0,15.8172,15.8434,15.8172,15.8434,29700.0
2010-04-15 13:30:00,18.13,18.15,18.12,18.15,47000.0,15.8434,15.8609,15.8346,15.8609,47000.0
2010-04-15 13:40:00,18.14,18.15,18.12,18.12,58500.0,15.8521,15.8609,15.8346,15.8346,58500.0
2010-04-15 13:50:00,18.13,18.14,18.12,18.13,84700.0,15.8434,15.8521,15.8346,15.8434,84700.0
2010-04-15 14:00:00,18.13,18.16,18.12,18.15,177700.0,15.8434,15.8696,15.8346,15.8609,177700.0
2010-04-15 14:10:00,18.15,18.17,18.13,18.17,90400.0,15.8609,15.8783,15.8434,15.8783,90400.0
2010-04-15 14:20:00,18.17,18.18,18.16,18.17,53400.0,15.8783,15.8871,15.8696,15.8783,53400.0
2010-04-15 14:30:00,18.17,18.19,18.16,18.17,89400.0,15.8783,15.8958,15.8696,15.8783,89400.0
2010-04-15 14:40:00,18.18,18.18,18.17,18.17,52300.0,15.8871,15.8871,15.8783,15.8783,52300.0
2010-04-15 14:50:00,18.18,18.19,18.16,18.17,89100.0,15.8871,15.8958,15.8696,15.8783,89100.0
2010-04-15 15:00:00,18.17,18.17,18.14,18.17,115200.0,15.8783,15.8783,15.8521,15.8783,115200.0
2010-04-15 15:10:00,18.17,18.17,18.16,18.16,91000.0,15.8783,15.8783,15.8696,15.8696,91000.0
2010-04-15 15:20:00,18.16,18.16,18.1,18.11,239800.0,15.8696,15.8696,15.8172,15.8259,239800.0
2010-04-15 15:30:00,18.1,18.11,18.08,18.08,224100.0,15.8172,15.8259,15.7997,15.7997,224100.0
2010-04-15 15:40:00,18.08,18.12,18.08,18.11,241200.0,15.7997,15.8346,15.7997,15.8259,241200.0
2010-04-15 15:50:00,18.12,18.12,18.08,18.1,609200.0,15.8346,15.8346,15.7997,15.8172,609200.0
2010-04-16 09:30:00,18.02,18.08,18.0,18.03,91800.0,15.7473,15.7997,15.7298,15.756,91800.0
2010-04-16 09:40:00,18.04,18.05,17.96,17.97,101100.0,15.7647,15.7735,15.6948,15.7036,101100.0
2010-04-16 09:50:00,17.96,17.99,17.91,17.92,192000.0,15.6948,15.721,15.6511,15.6599,192000.0
2010-04-16 10:00:00,17.92,17.96,17.9,17.95,145900.0,15.6599,15.6948,15.6424,15.6861,145900.0
2010-04-16 10:10:00,17.95,18.03,17.95,18.02,81600.0,15.6861,15.756,15.6861,15.7473,81600.0
2010-04-16 10:20:00,18.03,18.03,17.97,17.97,33600.0,15.756,15.756,15.7036,15.7036,33600.0
2010-04-16 10:30:00,17.98,18.01,17.9,17.91,92300.0,15.7123,15.7385,15.6424,15.6511,92300.0
2010-04-16 10:40:00,17.91,17.97,17.89,17.9,143600.0,15.6511,15.7036,15.6336,15.6424,143600.0
2010-04-16 10:50:00,17.89,17.89,17.79,17.85,467900.0,15.6336,15.6336,15.5463,15.5987,467900.0
2010-04-16 11:00:00,17.85,17.89,17.84,17.84,107500.0,15.5987,15.6336,15.59,15.59,107500.0
2010-04-16 11:10:00,17.84,17.85,17.7,17.71,348400.0,15.59,15.5987,15.4676,15.4764,348400.0
2010-04-16 11:20:00,17.72,17.79,17.72,17.76,241300.0,15.4851,15.5463,15.4851,15.52,241300.0
2010-04-16 11:30:00,17.76,17.79,17.74,17.78,106200.0,15.52,15.5463,15.5026,15.5375,106200.0
2010-04-16 11:40:00,17.78,17.79,17.73,17.75,128400.0,15.5375,15.5463,15.4938,15.5113,128400.0
2010-04-16 11:50:00,17.75,17.75,17.69,17.71,147700.0,15.5113,15.5113,15.4589,15.4764,147700.0
2010-04-16 12:00:00,17.7,17.7,17.64,17.67,368900.0,15.4676,15.4676,15.4152,15.4414,368900.0
2010-04-16 12:10:00,17.67,17.69,17.66,17.67,103400.0,15.4414,15.4589,15.4327,15.4414,103400.0
2010-04-16 12:20:00,17.67,17.7,17.66,17.69,44800.0,15.4414,15.4676,15.4327,15.4589,44800.0
2010-04-16 12:30:00,17.69,17.7,17.65,17.65,98700.0,15.4589,15.4676,15.4239,15.4239,98700.0
2010-04-16 12:40:00,17.65,17.72,17.65,17.7,45000.0,15.4239,15.4851,15.4239,15.4676,45000.0
2010-04-16 12:50:00,17.71,17.75,17.7,17.74,73700.0,15.4764,15.5113,15.4676,15.5026,73700.0
2010-04-16 13:00:00,17.74,17.78,17.74,17.78,74700.0,15.5026,15.5375,15.5026,15.5375,74700.0
2010-04-16 13:10:00,17.79,17.8,17.73,17.73,97100.0,15.5463,15.555,15.4938,15.4938,97100.0
2010-04-16 13:20:00,17.74,17.76,17.73,17.75,101800.0,15.5026,15.52,15.4938,15.5113,101800.0
2010-04-16 13:30:00,17.75,17.76,17.73,17.75,75900.0,15.5113,15.52,15.4938,15.5113,75900.0
2010-04-16 13:40:00,17.75,17.77,17.74,17.75,54800.0,15.5113,15.5288,15.5026,15.5113,54800.0
2010-04-16 13:50:00,17.75,17.76,17.75,17.76,44600.0,15.5113,15.52,15.5113,15.52,44600.0
2010-04-16 14:00:00,17.76,17.83,17.76,17.82,103400.0,15.52,15.5812,15.52,15.5725,103400.0
2010-04-16 14:10:00,17.82,17.9,17.81,17.89,84800.0,15.5725,15.6424,15.5637,15.6336,84800.0
2010-04-16 14:20:00,17.89,17.92,17.88,17.9,76800.0,15.6336,15.6599,15.6249,15.6424,76800.0
2010-04-16 14:30:00,17.9,17.92,17.87,17.88,111300.0,15.6424,15.6599,15.6162,15.6249,111300.0
2010-04-16 14:40:00,17.87,17.92,17.87,17.88,113600.0,15.6162,15.6599,15.6162,15.6249,113600.0
2010-04-16 14:50:00,17.88,17.89,17.85,17.85,122400.0,15.6249,15.6336,15.5987,15.5987,122400.0
2010-04-16 15:00:00,17.84,17.88,17.84,17.86,156000.0,15.59,15.6249,15.59,15.6074,156000.0
2010-04-16 15:10:00,17.87,17.87,17.84,17.84,136800.0,15.6162,15.6162,15.59,15.59,136800.0
2010-04-16 15:20:00,17.84,17.86,17.84,17.84,85000.0,15.59,15.6074,15.59,15.59,85000.0
2010-04-16 15:30:00,17.84,17.9,17.82,17.89,249500.0,15.59,15.6424,15.5725,15.6336,249500.0
2010-04-16 15:40:00,17.89,17.91,17.87,17.88,273400.0,15.6336,15.6511,15.6162,15.6249,273400.0
2010-04-16 15:50:00,17.89,17.89,17.83,17.83,589500.0,15.6336,15.6336,15.5812,15.5812,589500.0
2010-04-19 09:30:00,17.76,17.86,17.68,17.78,226500.0,15.52,15.6074,15.4501,15.5375,226500.0
2010-04-19 09:40:00,17.78,17.8,17.76,17.8,133200.0,15.5375,15.555,15.52,15.555,133200.0
2010-04-19 09:50:00,17.8,17.91,17.8,17.86,144600.0,15.555,15.6511,15.555,15.6074,144600.0
2010-04-19 10:00:00,17.86,17.92,17.84,17.91,104800.0,15.6074,15.6599,15.59,15.6511,104800.0
2010-04-19 10:10:00,17.91,17.95,17.88,17.94,111500.0,15.6511,15.6861,15.6249,15.6773,111500.0
2010-04-19 10:20:00,17.95,17.95,17.88,17.88,66700.0,15.6861,15.6861,15.6249,15.6249,66700.0
2010-04-19 10:30:00,17.88,17.91,17.83,17.85,88800.0,15.6249,15.6511,15.5812,15.5987,88800.0
2010-04-19 10:40:00,17.85,17.88,17.83,17.83,103500.0,15.5987,15.6249,15.5812,15.5812,103500.0
2010-04-19 10:50:00,17.83,17.85,17.82,17.82,70600.0,15.5812,15.5987,15.5725,15.5725,70600.0
2010-04-19 11:00:00,17.83,17.84,17.78,17.78,100600.0,15.5812,15.59,15.5375,15.5375,100600.0
2010-04-19 11:10:00,17.78,17.79,17.75,17.79,128000.0,15.5375,15.5463,15.5113,15.5463,128000.0
2010-04-19 11:20:00,17.8,17.8,17.77,17.79,295100.0,15.555,15.555,15.5288,15.5463,295100.0
2010-04-19 11:30:00,17.79,17.8,17.76,17.76,151300.0,15.5463,15.555,15.52,15.52,151300.0
2010-04-19 11:40:00,17.77,17.77,17.69,17.7,72500.0,15.5288,15.5288,15.4589,15.4676,72500.0
2010-04-19 11:50:00,17.7,17.7,17.59,17.6,193400.0,15.4676,15.4676,15.3715,15.3802,193400.0
2010-04-19 12:00:00,17.6,17.63,17.58,17.59,116800.0,15.3802,15.4064,15.3627,15.3715,116800.0
2010-04-19 12:10:00,17.59,17.61,17.55,17.6,204900.0,15.3715,15.389,15.3365,15.3802,204900.0
2010-04-19 12:20:00,17.61,17.64,17.6,17.61,68200.0,15.389,15.4152,15.3802,15.389,68200.0
2010-04-19 12:30:00,17.62,17.63,17.6,17.62,141000.0,15.3977,15.4064,15.3802,15.3977,141000.0
2010-04-19 12:40:00,17.61,17.7,17.6,17.69,194000.0,15.389,15.4676,15.3802,15.4589,194000.0
2010-04-19 12:50:00,17.68,17.69,17.67,17.68,40800.0,15.4501,15.4589,15.4414,15.4501,40800.0
2010-04-19 13:00:00,17.67,17.67,17.64,17.64,64900.0,15.4414,15.4414,15.4152,15.4152,64900.0
2010-04-19 13:10:00,17.65,17.67,17.65,17.65,41600.0,15.4239,15.4414,15.4239,15.4239,41600.0
2010-04-19 13:20:00,17.65,17.71,17.65,17.69,103600.0,15.4239,15.4764,15.4239,15.4589,103600.0
2010-04-19 13:30:00,17.7,17.7,17.67,17.67,35200.0,15.4676,15.4676,15.4414,15.4414,35200.0
2010-04-19 13:40:00,17.68,17.69,17.67,17.67,70100.0,15.4501,15.4589,15.4414,15.4414,70100.0
2010-04-19 13:50:00,17.66,17.67,17.63,17.63,77100.0,15.4327,15.4414,15.4064,15.4064,77100.0
2010-04-19 14:00:00,17.64,17.7,17.63,17.68,129400.0,15.4152,15.4676,15.4064,15.4501,129400.0
2010-04-19 14:10:00,17.68,17.73,17.68,17.71,74100.0,15.4501,15.4938,15.4501,15.4764,74100.0
2010-04-19 14:20:00,17.72,17.77,17.71,17.77,203500.0,15.4851,15.5288,15.4764,15.5288,203500.0
2010-04-19 14:30:00,17.77,17.8,17.75,17.79,383000.0,15.5288,15.555,15.5113,15.5463,383000.0
2010-04-19 14:40:00,17.79,17.81,17.75,17.76,234600.0,15.5463,15.5637,15.5113,15.52,234600.0
2010-04-19 14:50:00,17.76,17.83,17.76,17.83,159300.0,15.52,15.5812,15.52,15.5812,159300.0
2010-04-19 15:00:00,17.83,17.87,17.8,17.82,162200.0,15.5812,15.6162,15.555,15.5725,162200.0
2010-04-19 15:10:00,17.82,17.84,17.79,17.8,119100.0,15.5725,15.59,15.5463,15.555,119100.0
2010-04-19 15:20:00,17.79,17.83,17.79,17.81,147900.0,15.5463,15.5812,15.5463,15.5637,147900.0
2010-04-19 15:30:00,17.8,17.83,17.79,17.8,74500.0,15.555,15.5812,15.5463,15.555,74500.0
2010-04-19 15:40:00,17.81,17.86,17.78,17.85,107700.0,15.5637,15.6074,15.5375,15.5987,107700.0
2010-04-19 15:50:00,17.85,17.87,17.82,17.86,348700.0,15.5987,15.6162,15.5725,15.6074,348700.0
2010-04-20 09:30:00,18.0,18.17,17.85,18.1,1520100.0,15.7298,15.8783,15.5987,15.8172,1520100.0
2010-04-20 09:40:00,18.1,18.1,18.0,18.01,139200.0,15.8172,15.8172,15.7298,15.7385,139200.0
2010-04-20 09:50:00,18.01,18.09,17.99,18.05,154800.0,15.7385,15.8084,15.721,15.7735,154800.0
2010-04-20 10:00:00,18.05,18.06,17.99,18.01,128600.0,15.7735,15.7822,15.721,15.7385,128600.0
2010-04-20 10:10:00,18.02,18.06,17.98,17.98,89400.0,15.7473,15.7822,15.7123,15.7123,89400.0
2010-04-20 10:20:00,17.97,17.98,17.93,17.95,78800.0,15.7036,15.7123,15.6686,15.6861,78800.0
2010-04-20 10:30:00,17.95,18.0,17.93,18.0,128700.0,15.6861,15.7298,15.6686,15.7298,128700.0
2010-04-20 10:40:00,18.01,18.05,18.01,18.03,99300.0,15.7385,15.7735,15.7385,15.756,99300.0
2010-04-20 10:50:00,18.02,18.05,18.01,18.02,54700.0,15.7473,15.7735,15.7385,15.7473,54700.0
2010-04-20 11:00:00,18.03,18.1,18.02,18.09,91200.0,15.756,15.8172,15.7473,15.8084,91200.0
2010-04-20 11:10:00,18.08,18.1,18.07,18.08,177600.0,15.7997,15.8172,15.7909,15.7997,177600.0
2010-04-20 11:20:00,18.08,18.14,18.08,18.12,196100.0,15.7997,15.8521,15.7997,15.8346,196100.0
2010-04-20 11:30:00,18.12,18.14,18.1,18.11,66100.0,15.8346,15.8521,15.8172,15.8259,66100.0
2010-04-20 11:40:00,18.12,18.15,18.11,18.15,36700.0,15.8346,15.8609,15.8259,15.8609,36700.0
2010-04-20 11:50:00,18.15,18.18,18.15,18.17,61600.0,15.8609,15.8871,15.8609,15.8783,61600.0
2010-04-20 12:00:00,18.17,18.22,18.16,18.21,70100.0,15.8783,15.922,15.8696,15.9133,70100.0
2010-04-20 12:10:00,18.22,18.25,18.2,18.23,135900.0,15.922,15.9482,15.9045,15.9308,135900.0
2010-04-20 12:20:00,18.22,18.24,18.19,18.19,63900.0,15.922,15.9395,15.8958,15.8958,63900.0
2010-04-20 12:30:00,18.19,18.21,18.19,18.2,32200.0,15.8958,15.9133,15.8958,15.9045,32200.0
2010-04-20 12:40:00,18.2,18.21,18.18,18.19,48800.0,15.9045,15.9133,15.8871,15.8958,48800.0
2010-04-20 12:50:00,18.18,18.21,18.18,18.2,74700.0,15.8871,15.9133,15.8871,15.9045,74700.0
2010-04-20 13:00:00,18.21,18.23,18.2,18.21,46800.0,15.9133,15.9308,15.9045,15.9133,46800.0
2010-04-20 13:10:00,18.2,18.21,18.19,18.19,46400.0,15.9045,15.9133,15.8958,15.8958,46400.0
2010-04-20 13:20:00,18.2,18.22,18.19,18.2,54200.0,15.9045,15.922,15.8958,15.9045,54200.0
2010-04-20 13:30:00,18.2,18.22,18.19,18.21,86600.0,15.9045,15.922,15.8958,15.9133,86600.0
2010-04-20 13:40:00,18.22,18.22,18.19,18.2,57000.0,15.922,15.922,15.8958,15.9045,57000.0
2010-04-20 13:50:00,18.19,18.22,18.18,18.19,42700.0,15.8958,15.922,15.8871,15.8958,42700.0
2010-04-20 14:00:00,18.19,18.21,18.18,18.19,46700.0,15.8958,15.9133,15.8871,15.8958,46700.0
2010-04-20 14:10:00,18.19,18.21,18.18,18.2,44100.0,15.8958,15.9133,15.8871,15.9045,44100.0
2010-04-20 14:20:00,18.21,18.22,18.2,18.2,108000.0,15.9133,15.922,15.9045,15.9045,108000.0
2010-04-20 14:30:00,18.2,18.22,18.19,18.2,69900.0,15.9045,15.922,15.8958,15.9045,69900.0
2010-04-20 14:40:00,18.2,18.21,18.18,18.21,55100.0,15.9045,15.9133,15.8871,15.9133,55100.0
2010-04-20 14:50:00,18.2,18.21,18.19,18.2,45500.0,15.9045,15.9133,15.8958,15.9045,45500.0
2010-04-20 15:00:00,18.21,18.22,18.19,18.22,103100.0,15.9133,15.922,15.8958,15.922,103100.0
2010-04-20 15:10:00,18.22,18.22,18.18,18.18,91200.0,15.922,15.922,15.8871,15.8871,91200.0
2010-04-20 15:20:00,18.18,18.2,18.18,18.19,146700.0,15.8871,15.9045,15.8871,15.8958,146700.0
2010-04-20 15:30:00,18.19,18.21,18.19,18.2,103100.0,15.8958,15.9133,15.8958,15.9045,103100.0
2010-04-20 15:40:00,18.21,18.24,18.2,18.23,270200.0,15.9133,15.9395,15.9045,15.9308,270200.0
2010-04-20 15:50:00,18.23,18.24,18.21,18.21,711400.0,15.9308,15.9395,15.9133,15.9133,711400.0
2010-04-21 09:30:00,18.24,18.37,18.24,18.36,283300.0,15.9395,16.0531,15.9395,16.0444,283300.0
2010-04-21 09:40:00,18.37,18.49,18.37,18.47,309200.0,16.0531,16.158,16.0531,16.1405,309200.0
2010-04-21 09:50:00,18.47,18.5,18.35,18.48,228800.0,16.1405,16.1667,16.0356,16.1492,228800.0
2010-04-21 10:00:00,18.49,18.49,18.42,18.44,151000.0,16.158,16.158,16.0968,16.1143,151000.0
2010-04-21 10:10:00,18.44,18.48,18.43,18.44,107900.0,16.1143,16.1492,16.1055,16.1143,107900.0
2010-04-21 10:20:00,18.44,18.45,18.4,18.42,130400.0,16.1143,16.123,16.0793,16.0968,130400.0
2010-04-21 10:30:00,18.42,18.48,18.4,18.46,200000.0,16.0968,16.1492,16.0793,16.1318,200000.0
2010-04-21 10:40:00,18.47,18.51,18.45,18.45,85300.0,16.1405,16.1755,16.123,16.123,85300.0
2010-04-21 10:50:00,18.46,18.49,18.43,18.44,136300.0,16.1318,16.158,16.1055,16.1143,136300.0
2010-04-21 11:00:00,18.44,18.46,18.43,18.44,171100.0,16.1143,16.1318,16.1055,16.1143,171100.0
2010-04-21 11:10:00,18.44,18.46,18.43,18.45,100400.0,16.1143,16.1318,16.1055,16.123,100400.0
2010-04-21 11:20:00,18.45,18.47,18.41,18.44,81300.0,16.123,16.1405,16.0881,16.1143,81300.0
2010-04-21 11:30:00,18.45,18.45,18.39,18.42,127600.0,16.123,16.123,16.0706,16.0968,127600.0
2010-04-21 11:40:00,18.42,18.44,18.41,18.43,77100.0,16.0968,16.1143,16.0881,16.1055,77100.0
2010-04-21 11:50:00,18.43,18.48,18.43,18.48,159500.0,16.1055,16.1492,16.1055,16.1492,159500.0
2010-04-21 12:00:00,18.47,18.5,18.47,18.5,60000.0,16.1405,16.1667,16.1405,16.1667,60000.0
2010-04-21 12:10:00,18.49,18.54,18.49,18.51,44400.0,16.158,16.2017,16.158,16.1755,44400.0
2010-04-21 12:20:00,18.52,18.56,18.52,18.56,253300.0,16.1842,16.2191,16.1842,16.2191,253300.0
2010-04-21 12:30:00,18.57,18.62,18.55,18.6,389100.0,16.2279,16.2716,16.2104,16.2541,389100.0
2010-04-21 12:40:00,18.6,18.62,18.59,18.6,127300.0,16.2541,16.2716,16.2454,16.2541,127300.0
2010-04-21 12:50:00,18.6,18.64,18.59,18.63,216500.0,16.2541,16.2891,16.2454,16.2803,216500.0
2010-04-21 13:00:00,18.63,18.63,18.6,18.6,109200.0,16.2803,16.2803,16.2541,16.2541,109200.0
2010-04-21 13:10:00,18.6,18.6,18.57,18.59,76600.0,16.2541,16.2541,16.2279,16.2454,76600.0
2010-04-21 13:20:00,18.6,18.62,18.58,18.62,99600.0,16.2541,16.2716,16.2366,16.2716,99600.0
2010-04-21 13:30:00,18.62,18.64,18.61,18.63,127300.0,16.2716,16.2891,16.2628,16.2803,127300.0
2010-04-21 13:40:00,18.63,18.66,18.62,18.65,132200.0,16.2803,16.3065,16.2716,16.2978,132200.0
2010-04-21 13:50:00,18.65,18.7,18.65,18.69,159200.0,16.2978,16.3415,16.2978,16.3327,159200.0
2010-04-21 14:00:00,18.7,18.7,18.67,18.67,158800.0,16.3415,16.3415,16.3153,16.3153,158800.0
2010-04-21 14:10:00,18.67,18.67,18.61,18.61,174800.0,16.3153,16.3153,16.2628,16.2628,174800.0
2010-04-21 14:20:00,18.61,18.63,18.57,18.58,170200.0,16.2628,16.2803,16.2279,16.2366,170200.0
2010-04-21 14:30:00,18.58,18.58,18.52,18.55,81600.0,16.2366,16.2366,16.1842,16.2104,81600.0
2010-04-21 14:40:00,18.55,18.57,18.54,18.57,164100.0,16.2104,16.2279,16.2017,16.2279,164100.0
2010-04-21 14:50:00,18.56,18.61,18.56,18.61,125500.0,16.2191,16.2628,16.2191,16.2628,125500.0
2010-04-21 15:00:00,18.61,18.62,18.6,18.62,109700.0,16.2628,16.2716,16.2541,16.2716,109700.0
2010-04-21 15:10:00,18.61,18.66,18.6,18.65,329800.0,16.2628,16.3065,16.2541,16.2978,329800.0
2010-04-21 15:20:00,18.65,18.66,18.62,18.65,325700.0,16.2978,16.3065,16.2716,16.2978,325700.0
2010-04-21 15:30:00,18.65,18.69,18.65,18.68,346800.0,16.2978,16.3327,16.2978,16.324,346800.0
2010-04-21 15:40:00,18.69,18.73,18.67,18.72,613500.0,16.3327,16.3677,16.3153,16.359,613500.0
2010-04-21 15:50:00,18.72,18.72,18.67,18.68,762000.0,16.359,16.359,16.3153,16.324,762000.0
2010-04-22 09:30:00,18.5,18.54,18.43,18.47,382200.0,16.1667,16.2017,16.1055,16.1405,382200.0
2010-04-22 09:40:00,18.47,18.56,18.4,18.56,193600.0,16.1405,16.2191,16.0793,16.2191,193600.0
2010-04-22 09:50:00,18.56,18.65,18.55,18.62,242100.0,16.2191,16.2978,16.2104,16.2716,242100.0
2010-04-22 10:00:00,18.63,18.73,18.6,18.69,727800.0,16.2803,16.3677,16.2541,16.3327,727800.0
2010-04-22 10:10:00,18.68,18.71,18.67,18.7,242900.0,16.324,16.3502,16.3153,16.3415,242900.0
2010-04-22 10:20:00,18.69,18.87,18.68,18.85,421800.0,16.3327,16.49,16.324,16.4726,421800.0
2010-04-22 10:30:00,18.84,18.88,18.76,18.82,376400.0,16.4638,16.4988,16.3939,16.4464,376400.0
2010-04-22 10:40:00,18.82,18.86,18.8,18.85,333100.0,16.4464,16.4813,16.4289,16.4726,333100.0
2010-04-22 10:50:00,18.85,18.88,18.83,18.85,173500.0,16.4726,16.4988,16.4551,16.4726,173500.0
2010-04-22 11:00:00,18.84,18.9,18.83,18.89,230800.0,16.4638,16.5163,16.4551,16.5075,230800.0
2010-04-22 11:10:00,18.88,18.89,18.84,18.85,260500.0,16.4988,16.5075,16.4638,16.4726,260500.0
2010-04-22 11:20:00,18.85,18.86,18.83,18.85,331400.0,16.4726,16.4813,16.4551,16.4726,331400.0
2010-04-22 11:30:00,18.86,18.86,18.82,18.85,143900.0,16.4813,16.4813,16.4464,16.4726,143900.0
2010-04-22 11:40:00,18.86,18.86,18.82,18.83,122100.0,16.4813,16.4813,16.4464,16.4551,122100.0
2010-04-22 11:50:00,18.84,18.86,18.83,18.85,166100.0,16.4638,16.4813,16.4551,16.4726,166100.0
2010-04-22 12:00:00,18.85,18.89,18.83,18.88,156900.0,16.4726,16.5075,16.4551,16.4988,156900.0
2010-04-22 12:10:00,18.89,18.89,18.84,18.85,294000.0,16.5075,16.5075,16.4638,16.4726,294000.0
2010-04-22 12:20:00,18.85,18.89,18.85,18.88,180500.0,16.4726,16.5075,16.4726,16.4988,180500.0
2010-04-22 12:30:00,18.88,18.92,18.87,18.91,167900.0,16.4988,16.5337,16.49,16.525,167900.0
2010-04-22 12:40:00,18.92,18.96,18.91,18.95,252300.0,16.5337,16.5687,16.525,16.56,252300.0
2010-04-22 12:50:00,18.95,18.97,18.95,18.97,128500.0,16.56,16.5774,16.56,16.5774,128500.0
2010-04-22 13:00:00,18.97,19.01,18.96,19.01,438500.0,16.5774,16.6124,16.5687,16.6124,438500.0
2010-04-22 13:10:00,19.01,19.06,19.01,19.03,221200.0,16.6124,16.6561,16.6124,16.6299,221200.0
2010-04-22 13:20:00,19.03,19.09,19.03,19.08,326000.0,16.6299,16.6823,16.6299,16.6736,326000.0
2010-04-22 13:30:00,19.08,19.08,19.05,19.06,69200.0,16.6736,16.6736,16.6473,16.6561,69200.0
2010-04-22 13:40:00,19.06,19.14,19.05,19.13,199100.0,16.6561,16.726,16.6473,16.7173,199100.0
2010-04-22 13:50:00,19.13,19.18,19.1,19.17,344600.0,16.7173,16.7609,16.691,16.7522,344600.0
2010-04-22 14:00:00,19.18,19.18,19.15,19.17,897600.0,16.7609,16.7609,16.7347,16.7522,897600.0
2010-04-22 14:10:00,19.18,19.22,19.16,19.22,424700.0,16.7609,16.7959,16.7435,16.7959,424700.0
2010-04-22 14:20:00,19.22,19.24,19.17,19.24,257400.0,16.7959,16.8134,16.7522,16.8134,257400.0
2010-04-22 14:30:00,19.24,19.24,19.2,19.21,474600.0,16.8134,16.8134,16.7784,16.7872,474600.0
2010-04-22 14:40:00,19.21,19.21,19.15,19.15,205900.0,16.7872,16.7872,16.7347,16.7347,205900.0
2010-04-22 14:50:00,19.16,19.16,19.08,19.16,869300.0,16.7435,16.7435,16.6736,16.7435,869300.0
2010-04-22 15:00:00,19.16,19.2,19.15,19.18,410300.0,16.7435,16.7784,16.7347,16.7609,410300.0
2010-04-22 15:10:00,19.18,19.23,19.18,19.23,183400.0,16.7609,16.8046,16.7609,16.8046,183400.0
2010-04-22 15:20:00,19.23,19.37,19.23,19.37,1343400.0,16.8046,16.927,16.8046,16.927,1343400.0
2010-04-22 15:30:00,19.37,19.39,18.85,19.35,423500.0,16.927,16.9445,16.4726,16.9095,423500.0
2010-04-22 15:40:00,19.34,19.38,19.33,19.38,672800.0,16.9008,16.9357,16.892,16.9357,672800.0
2010-04-22 15:50:00,19.37,19.38,19.32,19.32,996600.0,16.927,16.9357,16.8833,16.8833,996600.0
2010-04-23 09:30:00,19.38,19.62,19.34,19.62,673200.0,16.9357,17.1455,16.9008,17.1455,673200.0
2010-04-23 09:40:00,19.61,19.63,19.54,19.57,247100.0,17.1367,17.1542,17.0755,17.1018,247100.0
2010-04-23 09:50:00,19.56,19.61,19.54,19.6,479500.0,17.093,17.1367,17.0755,17.128,479500.0
2010-04-23 10:00:00,19.61,19.92,19.61,19.9,2692800.0,17.1367,17.4076,17.1367,17.3901,2692800.0
2010-04-23 10:10:00,19.9,19.94,19.86,19.87,842700.0,17.3901,17.4251,17.3552,17.3639,842700.0
2010-04-23 10:20:00,19.87,19.88,19.8,19.8,633000.0,17.3639,17.3727,17.3028,17.3028,633000.0
2010-04-23 10:30:00,19.79,19.83,19.72,19.73,1400900.0,17.294,17.329,17.2328,17.2416,1400900.0
2010-04-23 10:40:00,19.73,19.75,19.68,19.7,834100.0,17.2416,17.2591,17.1979,17.2154,834100.0
2010-04-23 10:50:00,19.7,19.74,19.64,19.67,522100.0,17.2154,17.2503,17.1629,17.1891,522100.0
2010-04-23 11:00:00,19.67,19.68,19.6,19.61,504100.0,17.1891,17.1979,17.128,17.1367,504100.0
2010-04-23 11:10:00,19.62,19.63,19.59,19.63,401700.0,17.1455,17.1542,17.1192,17.1542,401700.0
2010-04-23 11:20:00,19.63,19.64,19.55,19.56,313100.0,17.1542,17.1629,17.0843,17.093,313100.0
2010-04-23 11:30:00,19.55,19.57,19.5,19.57,411800.0,17.0843,17.1018,17.0406,17.1018,411800.0
2010-04-23 11:40:00,19.56,19.61,19.53,19.6,285500.0,17.093,17.1367,17.0668,17.128,285500.0
2010-04-23 11:50:00,19.6,19.61,19.57,19.58,89000.0,17.128,17.1367,17.1018,17.1105,89000.0
2010-04-23 12:00:00,19.58,19.61,19.58,19.59,112100.0,17.1105,17.1367,17.1105,17.1192,112100.0
2010-04-23 12:10:00,19.59,19.61,19.57,19.6,193300.0,17.1192,17.1367,17.1018,17.128,193300.0
2010-04-23 12:20:00,19.59,19.62,19.59,19.61,123700.0,17.1192,17.1455,17.1192,17.1367,123700.0
2010-04-23 12:30:00,19.6,19.62,19.6,19.61,50500.0,17.128,17.1455,17.128,17.1367,50500.0
2010-04-23 12:40:00,19.61,19.64,19.6,19.62,111200.0,17.1367,17.1629,17.128,17.1455,111200.0
2010-04-23 12:50:00,19.62,19.64,19.59,19.64,191300.0,17.1455,17.1629,17.1192,17.1629,191300.0
2010-04-23 13:00:00,19.63,19.69,19.6,19.68,684300.0,17.1542,17.2066,17.128,17.1979,684300.0
2010-04-23 13:10:00,19.68,19.68,19.64,19.64,93900.0,17.1979,17.1979,17.1629,17.1629,93900.0
2010-04-23 13:20:00,19.64,19.66,19.64,19.65,256600.0,17.1629,17.1804,17.1629,17.1717,256600.0
2010-04-23 13:30:00,19.65,19.65,19.63,19.65,52400.0,17.1717,17.1717,17.1542,17.1717,52400.0
2010-04-23 13:40:00,19.64,19.65,19.63,19.63,154600.0,17.1629,17.1717,17.1542,17.1542,154600.0
2010-04-23 13:50:00,19.64,19.64,19.62,19.64,185900.0,17.1629,17.1629,17.1455,17.1629,185900.0
2010-04-23 14:00:00,19.63,19.64,19.6,19.6,198600.0,17.1542,17.1629,17.128,17.128,198600.0
2010-04-23 14:10:00,19.6,19.64,19.6,19.62,148400.0,17.128,17.1629,17.128,17.1455,148400.0
2010-04-23 14:20:00,19.62,19.63,19.61,19.63,57400.0,17.1455,17.1542,17.1367,17.1542,57400.0
2010-04-23 14:30:00,19.63,19.65,19.61,19.63,134900.0,17.1542,17.1717,17.1367,17.1542,134900.0
2010-04-23 14:40:00,19.63,19.65,19.62,19.63,290300.0,17.1542,17.1717,17.1455,17.1542,290300.0
2010-04-23 14:50:00,19.63,19.68,19.63,19.67,484200.0,17.1542,17.1979,17.1542,17.1891,484200.0
2010-04-23 15:00:00,19.67,19.67,19.63,19.65,177000.0,17.1891,17.1891,17.1542,17.1717,177000.0
2010-04-23 15:10:00,19.65,19.69,19.64,19.69,148300.0,17.1717,17.2066,17.1629,17.2066,148300.0
2010-04-23 15:20:00,19.69,19.69,19.66,19.66,192400.0,17.2066,17.2066,17.1804,17.1804,192400.0
2010-04-23 15:30:00,19.67,19.7,19.67,19.7,132800.0,17.1891,17.2154,17.1891,17.2154,132800.0
2010-04-23 15:40:00,19.69,19.7,19.64,19.69,543200.0,17.2066,17.2154,17.1629,17.2066,543200.0
2010-04-23 15:50:00,19.7,19.7,19.66,19.66,926200.0,17.2154,17.2154,17.1804,17.1804,926200.0
2010-04-26 09:30:00,19.76,19.84,19.68,19.84,567500.0,17.2678,17.3377,17.1979,17.3377,567500.0
2010-04-26 09:40:00,19.84,19.86,19.8,19.82,285300.0,17.3377,17.3552,17.3028,17.3202,285300.0
2010-04-26 09:50:00,19.82,19.85,19.78,19.81,406700.0,17.3202,17.3464,17.2853,17.3115,406700.0
2010-04-26 10:00:00,19.81,19.88,19.8,19.88,192500.0,17.3115,17.3727,17.3028,17.3727,192500.0
2010-04-26 10:10:00,19.88,19.93,19.84,19.84,462100.0,17.3727,17.4164,17.3377,17.3377,462100.0
2010-04-26 10:20:00,19.85,19.89,19.84,19.86,185400.0,17.3464,17.3814,17.3377,17.3552,185400.0
2010-04-26 10:30:00,19.86,19.92,19.85,19.87,218200.0,17.3552,17.4076,17.3464,17.3639,218200.0
2010-04-26 10:40:00,19.87,19.91,19.86,19.87,206400.0,17.3639,17.3989,17.3552,17.3639,206400.0
2010-04-26 10:50:00,19.88,19.95,19.87,19.9,289400.0,17.3727,17.4338,17.3639,17.3901,289400.0
2010-04-26 11:00:00,19.91,19.95,19.9,19.94,139800.0,17.3989,17.4338,17.3901,17.4251,139800.0
2010-04-26 11:10:00,19.94,20.0,19.94,19.98,345200.0,17.4251,17.4775,17.4251,17.46,345200.0
2010-04-26 11:20:00,19.99,19.99,19.9,19.9,566200.0,17.4688,17.4688,17.3901,17.3901,566200.0
2010-04-26 11:30:00,19.9,19.91,19.84,19.89,554600.0,17.3901,17.3989,17.3377,17.3814,554600.0
2010-04-26 11:40:00,19.89,19.92,19.88,19.91,85000.0,17.3814,17.4076,17.3727,17.3989,85000.0
2010-04-26 11:50:00,19.92,19.92,19.87,19.87,119900.0,17.4076,17.4076,17.3639,17.3639,119900.0
2010-04-26 12:00:00,19.87,19.87,19.81,19.83,348900.0,17.3639,17.3639,17.3115,17.329,348900.0
2010-04-26 12:10:00,19.83,19.84,19.81,19.82,203100.0,17.329,17.3377,17.3115,17.3202,203100.0
2010-04-26 12:20:00,19.82,19.82,19.74,19.75,445300.0,17.3202,17.3202,17.2503,17.2591,445300.0
2010-04-26 12:30:00,19.75,19.78,19.72,19.78,187200.0,17.2591,17.2853,17.2328,17.2853,187200.0
2010-04-26 12:40:00,19.77,19.79,19.75,19.79,126300.0,17.2765,17.294,17.2591,17.294,126300.0
2010-04-26 12:50:00,19.79,19.86,19.78,19.85,324300.0,17.294,17.3552,17.2853,17.3464,324300.0
2010-04-26 13:00:00,19.85,19.87,19.8,19.8,307900.0,17.3464,17.3639,17.3028,17.3028,307900.0
2010-04-26 13:10:00,19.8,19.81,19.77,19.8,287300.0,17.3028,17.3115,17.2765,17.3028,287300.0
2010-04-26 13:20:00,19.81,19.81,19.77,19.78,86700.0,17.3115,17.3115,17.2765,17.2853,86700.0
2010-04-26 13:30:00,19.79,19.79,19.74,19.74,317500.0,17.294,17.294,17.2503,17.2503,317500.0
2010-04-26 13:40:00,19.74,19.75,19.7,19.72,185200.0,17.2503,17.2591,17.2154,17.2328,185200.0
2010-04-26 13:50:00,19.73,19.73,19.7,19.7,217600.0,17.2416,17.2416,17.2154,17.2154,217600.0
2010-04-26 14:00:00,19.69,19.7,19.67,19.67,223600.0,17.2066,17.2154,17.1891,17.1891,223600.0
2010-04-26 14:10:00,19.67,19.72,19.66,19.71,100000.0,17.1891,17.2328,17.1804,17.2241,100000.0
2010-04-26 14:20:00,19.71,19.72,19.69,19.71,125500.0,17.2241,17.2328,17.2066,17.2241,125500.0
2010-04-26 14:30:00,19.71,19.71,19.67,19.67,254500.0,17.2241,17.2241,17.1891,17.1891,254500.0
2010-04-26 14:40:00,19.67,19.68,19.65,19.67,275200.0,17.1891,17.1979,17.1717,17.1891,275200.0
2010-04-26 14:50:00,19.67,19.68,19.62,19.62,125000.0,17.1891,17.1979,17.1455,17.1455,125000.0
2010-04-26 15:00:00,19.61,19.63,19.59,19.59,164500.0,17.1367,17.1542,17.1192,17.1192,164500.0
2010-04-26 15:10:00,19.59,19.59,19.51,19.51,235500.0,17.1192,17.1192,17.0493,17.0493,235500.0
2010-04-26 15:20:00,19.51,19.55,19.5,19.51,324700.0,17.0493,17.0843,17.0406,17.0493,324700.0
2010-04-26 15:30:00,19.51,19.58,19.51,19.54,418100.0,17.0493,17.1105,17.0493,17.0755,418100.0
2010-04-26 15:40:00,19.55,19.55,19.52,19.54,380100.0,17.0843,17.0843,17.0581,17.0755,380100.0
2010-04-26 15:50:00,19.54,19.55,19.5,19.51,368800.0,17.0755,17.0843,17.0406,17.0493,368800.0
2010-04-27 09:30:00,19.3,19.38,19.17,19.23,308200.0,16.8658,16.9357,16.7522,16.8046,308200.0
2010-04-27 09:40:00,19.24,19.36,19.23,19.31,416800.0,16.8134,16.9182,16.8046,16.8746,416800.0
2010-04-27 09:50:00,19.31,19.37,19.28,19.35,287700.0,16.8746,16.927,16.8483,16.9095,287700.0
2010-04-27 10:00:00,19.36,19.44,19.31,19.41,509000.0,16.9182,16.9882,16.8746,16.9619,509000.0
2010-04-27 10:10:00,19.4,19.41,19.34,19.36,122100.0,16.9532,16.9619,16.9008,16.9182,122100.0
2010-04-27 10:20:00,19.36,19.41,19.35,19.36,155500.0,16.9182,16.9619,16.9095,16.9182,155500.0
2010-04-27 10:30:00,19.36,19.4,19.36,19.4,178300.0,16.9182,16.9532,16.9182,16.9532,178300.0
2010-04-27 10:40:00,19.4,19.42,19.37,19.37,243300.0,16.9532,16.9707,16.927,16.927,243300.0
2010-04-27 10:50:00,19.38,19.39,19.33,19.37,400400.0,16.9357,16.9445,16.892,16.927,400400.0
2010-04-27 11:00:00,19.37,19.39,19.29,19.29,199700.0,16.927,16.9445,16.8571,16.8571,199700.0
2010-04-27 11:10:00,19.29,19.29,19.19,19.22,227400.0,16.8571,16.8571,16.7697,16.7959,227400.0
2010-04-27 11:20:00,19.21,19.23,18.91,18.92,1182600.0,16.7872,16.8046,16.525,16.5337,1182600.0
2010-04-27 11:30:00,18.91,18.94,18.82,18.9,834200.0,16.525,16.5512,16.4464,16.5163,834200.0
2010-04-27 11:40:00,18.91,18.99,18.9,18.94,371700.0,16.525,16.5949,16.5163,16.5512,371700.0
2010-04-27 11:50:00,18.93,18.98,18.89,18.9,443500.0,16.5425,16.5862,16.5075,16.5163,443500.0
2010-04-27 12:00:00,18.89,18.97,18.88,18.94,423900.0,16.5075,16.5774,16.4988,16.5512,423900.0
2010-04-27 12:10:00,18.95,18.95,18.83,18.84,624600.0,16.56,16.56,16.4551,16.4638,624600.0
2010-04-27 12:20:00,18.85,18.94,18.85,18.88,182700.0,16.4726,16.5512,16.4726,16.4988,182700.0
2010-04-27 12:30:00,18.88,18.91,18.86,18.9,255000.0,16.4988,16.525,16.4813,16.5163,255000.0
2010-04-27 12:40:00,18.9,18.96,18.9,18.93,189300.0,16.5163,16.5687,16.5163,16.5425,189300.0
2010-04-27 12:50:00,18.92,18.95,18.92,18.94,84300.0,16.5337,16.56,16.5337,16.5512,84300.0
2010-04-27 13:00:00,18.95,19.01,18.94,19.0,360900.0,16.56,16.6124,16.5512,16.6037,360900.0
2010-04-27 13:10:00,18.99,19.08,18.99,19.08,148100.0,16.5949,16.6736,16.5949,16.6736,148100.0
2010-04-27 13:20:00,19.09,19.12,19.07,19.12,183700.0,16.6823,16.7085,16.6648,16.7085,183700.0
2010-04-27 13:30:00,19.13,19.15,19.09,19.09,110700.0,16.7173,16.7347,16.6823,16.6823,110700.0
2010-04-27 13:40:00,19.09,19.09,19.06,19.07,68700.0,16.6823,16.6823,16.6561,16.6648,68700.0
2010-04-27 13:50:00,19.07,19.09,19.04,19.04,88900.0,16.6648,16.6823,16.6386,16.6386,88900.0
2010-04-27 14:00:00,19.04,19.05,18.92,18.93,890600.0,16.6386,16.6473,16.5337,16.5425,890600.0
2010-04-27 14:10:00,18.92,18.95,18.9,18.92,297100.0,16.5337,16.56,16.5163,16.5337,297100.0
2010-04-27 14:20:00,18.91,18.93,18.88,18.9,317200.0,16.525,16.5425,16.4988,16.5163,317200.0
2010-04-27 14:30:00,18.91,18.91,18.79,18.82,617200.0,16.525,16.525,16.4201,16.4464,617200.0
2010-04-27 14:40:00,18.82,18.83,18.78,18.79,424100.0,16.4464,16.4551,16.4114,16.4201,424100.0
2010-04-27 14:50:00,18.79,18.79,18.74,18.76,310900.0,16.4201,16.4201,16.3764,16.3939,310900.0
2010-04-27 15:00:00,18.76,18.85,18.75,18.83,417300.0,16.3939,16.4726,16.3852,16.4551,417300.0
2010-04-27 15:10:00,18.83,18.87,18.81,18.87,322600.0,16.4551,16.49,16.4376,16.49,322600.0
2010-04-27 15:20:00,18.86,18.89,18.8,18.82,229800.0,16.4813,16.5075,16.4289,16.4464,229800.0
2010-04-27 15:30:00,18.81,18.81,18.73,18.74,269400.0,16.4376,16.4376,16.3677,16.3764,269400.0
2010-04-27 15:40:00,18.73,18.73,18.6,18.62,692900.0,16.3677,16.3677,16.2541,16.2716,692900.0
2010-04-27 15:50:00,18.62,18.67,18.58,18.66,1644500.0,16.2716,16.3153,16.2366,16.3065,1644500.0
2010-04-28 09:30:00,18.94,19.1,18.85,19.08,310300.0,16.5512,16.691,16.4726,16.6736,310300.0
2010-04-28 09:40:00,19.08,19.19,19.03,19.18,449800.0,16.6736,16.7697,16.6299,16.7609,449800.0
2010-04-28 09:50:00,19.19,19.19,19.03,19.07,513200.0,16.7697,16.7697,16.6299,16.6648,513200.0
2010-04-28 10:00:00,19.06,19.08,18.93,18.93,653000.0,16.6561,16.6736,16.5425,16.5425,653000.0
2010-04-28 10:10:00,18.93,19.03,18.91,19.02,218900.0,16.5425,16.6299,16.525,16.6211,218900.0
2010-04-28 10:20:00,19.02,19.04,18.98,19.01,170900.0,16.6211,16.6386,16.5862,16.6124,170900.0
2010-04-28 10:30:00,19.01,19.05,18.89,18.93,320400.0,16.6124,16.6473,16.5075,16.5425,320400.0
2010-04-28 10:40:00,18.93,18.98,18.9,18.9,239200.0,16.5425,16.5862,16.5163,16.5163,239200.0
2010-04-28 10:50:00,18.91,18.97,18.9,18.96,227200.0,16.525,16.5774,16.5163,16.5687,227200.0
2010-04-28 11:00:00,18.96,19.07,18.96,19.07,605400.0,16.5687,16.6648,16.5687,16.6648,605400.0
2010-04-28 11:10:00,19.07,19.08,19.04,19.07,214500.0,16.6648,16.6736,16.6386,16.6648,214500.0
2010-04-28 11:20:00,19.08,19.1,18.97,19.0,607100.0,16.6736,16.691,16.5774,16.6037,607100.0
2010-04-28 11:30:00,18.99,19.01,18.8,18.84,665100.0,16.5949,16.6124,16.4289,16.4638,665100.0
2010-04-28 11:40:00,18.83,18.91,18.83,18.89,377600.0,16.4551,16.525,16.4551,16.5075,377600.0
2010-04-28 11:50:00,18.89,18.91,18.84,18.89,175800.0,16.5075,16.525,16.4638,16.5075,175800.0
2010-04-28 12:00:00,18.89,18.9,18.81,18.85,243300.0,16.5075,16.5163,16.4376,16.4726,243300.0
2010-04-28 12:10:00,18.86,18.91,18.83,18.9,138000.0,16.4813,16.525,16.4551,16.5163,138000.0
2010-04-28 12:20:00,18.9,18.98,18.88,18.96,233500.0,16.5163,16.5862,16.4988,16.5687,233500.0
2010-04-28 12:30:00,18.95,18.97,18.91,18.93,196900.0,16.56,16.5774,16.525,16.5425,196900.0
2010-04-28 12:40:00,18.93,18.96,18.92,18.95,55000.0,16.5425,16.5687,16.5337,16.56,55000.0
2010-04-28 12:50:00,18.95,18.99,18.94,18.97,52400.0,16.56,16.5949,16.5512,16.5774,52400.0
2010-04-28 13:00:00,18.97,19.0,18.96,19.0,54300.0,16.5774,16.6037,16.5687,16.6037,54300.0
2010-04-28 13:10:00,19.0,19.03,19.0,19.01,48300.0,16.6037,16.6299,16.6037,16.6124,48300.0
2010-04-28 13:20:00,19.01,19.02,18.97,18.97,36700.0,16.6124,16.6211,16.5774,16.5774,36700.0
2010-04-28 13:30:00,18.97,19.01,18.97,19.01,42500.0,16.5774,16.6124,16.5774,16.6124,42500.0
2010-04-28 13:40:00,19.01,19.02,18.97,18.97,27000.0,16.6124,16.6211,16.5774,16.5774,27000.0
2010-04-28 13:50:00,18.97,18.98,18.96,18.98,123100.0,16.5774,16.5862,16.5687,16.5862,123100.0
2010-04-28 14:00:00,18.98,19.01,18.97,19.0,410300.0,16.5862,16.6124,16.5774,16.6037,410300.0
2010-04-28 14:10:00,18.99,19.03,18.96,18.96,294700.0,16.5949,16.6299,16.5687,16.5687,294700.0
2010-04-28 14:20:00,18.97,19.1,18.95,19.06,391100.0,16.5774,16.691,16.56,16.6561,391100.0
2010-04-28 14:30:00,19.05,19.09,19.0,19.06,263300.0,16.6473,16.6823,16.6037,16.6561,263300.0
2010-04-28 14:40:00,19.07,19.09,19.02,19.02,274800.0,16.6648,16.6823,16.6211,16.6211,274800.0
2010-04-28 14:50:00,19.02,19.11,19.02,19.1,262700.0,16.6211,16.6998,16.6211,16.691,262700.0
2010-04-28 15:00:00,19.1,19.11,19.04,19.05,180100.0,16.691,16.6998,16.6386,16.6473,180100.0
2010-04-28 15:10:00,19.04,19.07,19.02,19.03,151700.0,16.6386,16.6648,16.6211,16.6299,151700.0
2010-04-28 15:20:00,19.03,19.03,19.0,19.01,244100.0,16.6299,16.6299,16.6037,16.6124,244100.0
2010-04-28 15:30:00,19.01,19.04,18.96,18.96,210300.0,16.6124,16.6386,16.5687,16.5687,210300.0
2010-04-28 15:40:00,18.97,18.98,18.87,18.88,509300.0,16.5774,16.5862,16.49,16.4988,509300.0
2010-04-28 15:50:00,18.87,18.94,18.86,18.92,848500.0,16.49,16.5512,16.4813,16.5337,848500.0
2010-04-29 09:30:00,19.11,19.23,18.95,19.21,251900.0,16.6998,16.8046,16.56,16.7872,251900.0
2010-04-29 09:40:00,19.21,19.26,19.19,19.24,336500.0,16.7872,16.8309,16.7697,16.8134,336500.0
2010-04-29 09:50:00,19.25,19.32,19.19,19.2,291700.0,16.8221,16.8833,16.7697,16.7784,291700.0
2010-04-29 10:00:00,19.2,19.21,19.14,19.18,481300.0,16.7784,16.7872,16.726,16.7609,481300.0
2010-04-29 10:10:00,19.18,19.22,19.16,19.18,313300.0,16.7609,16.7959,16.7435,16.7609,313300.0
2010-04-29 10:20:00,19.18,19.3,19.18,19.29,305500.0,16.7609,16.8658,16.7609,16.8571,305500.0
2010-04-29 10:30:00,19.3,19.3,19.27,19.29,189000.0,16.8658,16.8658,16.8396,16.8571,189000.0
2010-04-29 10:40:00,19.29,19.36,19.27,19.33,150900.0,16.8571,16.9182,16.8396,16.892,150900.0
2010-04-29 10:50:00,19.34,19.4,19.34,19.37,114000.0,16.9008,16.9532,16.9008,16.927,114000.0
2010-04-29 11:00:00,19.37,19.38,19.34,19.37,203100.0,16.927,16.9357,16.9008,16.927,203100.0
2010-04-29 11:10:00,19.37,19.39,19.35,19.36,459700.0,16.927,16.9445,16.9095,16.9182,459700.0
2010-04-29 11:20:00,19.36,19.4,19.36,19.39,228400.0,16.9182,16.9532,16.9182,16.9445,228400.0
2010-04-29 11:30:00,19.39,19.39,19.36,19.37,198300.0,16.9445,16.9445,16.9182,16.927,198300.0
2010-04-29 11:40:00,19.37,19.4,19.37,19.38,151200.0,16.927,16.9532,16.927,16.9357,151200.0
2010-04-29 11:50:00,19.38,19.42,19.37,19.41,326300.0,16.9357,16.9707,16.927,16.9619,326300.0
2010-04-29 12:00:00,19.41,19.42,19.38,19.4,131100.0,16.9619,16.9707,16.9357,16.9532,131100.0
2010-04-29 12:10:00,19.4,19.41,19.37,19.4,89200.0,16.9532,16.9619,16.927,16.9532,89200.0
2010-04-29 12:20:00,19.39,19.4,19.34,19.36,96300.0,16.9445,16.9532,16.9008,16.9182,96300.0
2010-04-29 12:30:00,19.36,19.39,19.34,19.36,105600.0,16.9182,16.9445,16.9008,16.9182,105600.0
2010-04-29 12:40:00,19.37,19.42,19.36,19.4,147600.0,16.927,16.9707,16.9182,16.9532,147600.0
2010-04-29 12:50:00,19.39,19.43,19.39,19.42,108200.0,16.9445,16.9794,16.9445,16.9707,108200.0
2010-04-29 13:00:00,19.42,19.44,19.41,19.43,68300.0,16.9707,16.9882,16.9619,16.9794,68300.0
2010-04-29 13:10:00,19.43,19.45,19.4,19.41,53800.0,16.9794,16.9969,16.9532,16.9619,53800.0
2010-04-29 13:20:00,19.41,19.44,19.4,19.4,65300.0,16.9619,16.9882,16.9532,16.9532,65300.0
2010-04-29 13:30:00,19.4,19.4,19.37,19.38,43000.0,16.9532,16.9532,16.927,16.9357,43000.0
2010-04-29 13:40:00,19.38,19.42,19.38,19.42,25700.0,16.9357,16.9707,16.9357,16.9707,25700.0
2010-04-29 13:50:00,19.41,19.44,19.4,19.43,56500.0,16.9619,16.9882,16.9532,16.9794,56500.0
2010-04-29 14:00:00,19.44,19.47,19.42,19.47,66300.0,16.9882,17.0144,16.9707,17.0144,66300.0
2010-04-29 14:10:00,19.47,19.51,19.46,19.5,68400.0,17.0144,17.0493,17.0056,17.0406,68400.0
2010-04-29 14:20:00,19.51,19.52,19.48,19.5,111100.0,17.0493,17.0581,17.0231,17.0406,111100.0
2010-04-29 14:30:00,19.5,19.51,19.45,19.45,134200.0,17.0406,17.0493,16.9969,16.9969,134200.0
2010-04-29 14:40:00,19.45,19.49,19.45,19.49,69800.0,16.9969,17.0319,16.9969,17.0319,69800.0
2010-04-29 14:50:00,19.49,19.51,19.42,19.45,339700.0,17.0319,17.0493,16.9707,16.9969,339700.0
2010-04-29 15:00:00,19.45,19.47,19.41,19.47,126200.0,16.9969,17.0144,16.9619,17.0144,126200.0
2010-04-29 15:10:00,19.46,19.47,19.4,19.4,127400.0,17.0056,17.0144,16.9532,16.9532,127400.0
2010-04-29 15:20:00,19.41,19.42,19.36,19.39,202700.0,16.9619,16.9707,16.9182,16.9445,202700.0
2010-04-29 15:30:00,19.4,19.45,19.38,19.43,173700.0,16.9532,16.9969,16.9357,16.9794,173700.0
2010-04-29 15:40:00,19.43,19.47,19.42,19.47,271300.0,16.9794,17.0144,16.9707,17.0144,271300.0
2010-04-29 15:50:00,19.47,19.5,19.44,19.46,542600.0,17.0144,17.0406,16.9882,17.0056,542600.0
2010-04-30 09:30:00,19.62,19.85,19.59,19.85,622500.0,17.1455,17.3464,17.1192,17.3464,622500.0
2010-04-30 09:40:00,19.85,19.87,19.78,19.78,257200.0,17.3464,17.3639,17.2853,17.2853,257200.0
2010-04-30 09:50:00,19.8,19.8,19.67,19.68,257600.0,17.3028,17.3028,17.1891,17.1979,257600.0
2010-04-30 10:00:00,19.68,19.71,19.5,19.52,306100.0,17.1979,17.2241,17.0406,17.0581,306100.0
2010-04-30 10:10:00,19.51,19.59,19.48,19.52,324400.0,17.0493,17.1192,17.0231,17.0581,324400.0
2010-04-30 10:20:00,19.52,19.6,19.51,19.58,327900.0,17.0581,17.128,17.0493,17.1105,327900.0
2010-04-30 10:30:00,19.58,19.67,19.57,19.58,944900.0,17.1105,17.1891,17.1018,17.1105,944900.0
2010-04-30 10:40:00,19.59,19.69,19.59,19.65,265500.0,17.1192,17.2066,17.1192,17.1717,265500.0
2010-04-30 10:50:00,19.65,19.65,19.57,19.61,143300.0,17.1717,17.1717,17.1018,17.1367,143300.0
2010-04-30 11:00:00,19.62,19.73,19.61,19.7,720300.0,17.1455,17.2416,17.1367,17.2154,720300.0
2010-04-30 11:10:00,19.69,19.72,19.65,19.71,231800.0,17.2066,17.2328,17.1717,17.2241,231800.0
2010-04-30 11:20:00,19.71,19.72,19.63,19.64,169500.0,17.2241,17.2328,17.1542,17.1629,169500.0
2010-04-30 11:30:00,19.63,19.71,19.63,19.66,163000.0,17.1542,17.2241,17.1542,17.1804,163000.0
2010-04-30 11:40:00,19.65,19.68,19.62,19.66,132600.0,17.1717,17.1979,17.1455,17.1804,132600.0
2010-04-30 11:50:00,19.65,19.67,19.63,19.64,47900.0,17.1717,17.1891,17.1542,17.1629,47900.0
2010-04-30 12:00:00,19.64,19.65,19.57,19.57,116600.0,17.1629,17.1717,17.1018,17.1018,116600.0
2010-04-30 12:10:00,19.58,19.59,19.5,19.5,123500.0,17.1105,17.1192,17.0406,17.0406,123500.0
2010-04-30 12:20:00,19.5,19.5,19.45,19.47,147800.0,17.0406,17.0406,16.9969,17.0144,147800.0
2010-04-30 12:30:00,19.46,19.5,19.4,19.42,89400.0,17.0056,17.0406,16.9532,16.9707,89400.0
2010-04-30 12:40:00,19.42,19.43,19.39,19.39,153100.0,16.9707,16.9794,16.9445,16.9445,153100.0
2010-04-30 12:50:00,19.39,19.42,19.31,19.34,203000.0,16.9445,16.9707,16.8746,16.9008,203000.0
2010-04-30 13:00:00,19.33,19.34,19.27,19.3,108800.0,16.892,16.9008,16.8396,16.8658,108800.0
2010-04-30 13:10:00,19.3,19.31,19.25,19.31,102800.0,16.8658,16.8746,16.8221,16.8746,102800.0
2010-04-30 13:20:00,19.31,19.35,19.28,19.35,137600.0,16.8746,16.9095,16.8483,16.9095,137600.0
2010-04-30 13:30:00,19.35,19.39,19.33,19.38,68700.0,16.9095,16.9445,16.892,16.9357,68700.0
2010-04-30 13:40:00,19.38,19.43,19.38,19.41,43900.0,16.9357,16.9794,16.9357,16.9619,43900.0
2010-04-30 13:50:00,19.41,19.42,19.34,19.34,38000.0,16.9619,16.9707,16.9008,16.9008,38000.0
2010-04-30 14:00:00,19.33,19.35,19.31,19.34,47900.0,16.892,16.9095,16.8746,16.9008,47900.0
2010-04-30 14:10:00,19.34,19.36,19.32,19.33,83300.0,16.9008,16.9182,16.8833,16.892,83300.0
2010-04-30 14:20:00,19.33,19.34,19.31,19.32,55000.0,16.892,16.9008,16.8746,16.8833,55000.0
2010-04-30 14:30:00,19.32,19.32,19.24,19.24,86700.0,16.8833,16.8833,16.8134,16.8134,86700.0
2010-04-30 14:40:00,19.23,19.25,19.2,19.22,139400.0,16.8046,16.8221,16.7784,16.7959,139400.0
2010-04-30 14:50:00,19.23,19.25,19.21,19.24,62900.0,16.8046,16.8221,16.7872,16.8134,62900.0
2010-04-30 15:00:00,19.24,19.26,19.19,19.19,383300.0,16.8134,16.8309,16.7697,16.7697,383300.0
2010-04-30 15:10:00,19.19,19.25,19.17,19.24,194700.0,16.7697,16.8221,16.7522,16.8134,194700.0
2010-04-30 15:20:00,19.23,19.25,19.21,19.22,79300.0,16.8046,16.8221,16.7872,16.7959,79300.0
2010-04-30 15:30:00,19.22,19.24,19.14,19.16,108400.0,16.7959,16.8134,16.726,16.7435,108400.0
2010-04-30 15:40:00,19.16,19.17,19.1,19.13,242400.0,16.7435,16.7522,16.691,16.7173,242400.0
2010-04-30 15:50:00,19.14,19.14,19.08,19.11,571900.0,16.726,16.726,16.6736,16.6998,571900.0
2010-05-03 09:30:00,19.19,19.33,19.19,19.31,204900.0,16.7697,16.892,16.7697,16.8746,204900.0
2010-05-03 09:40:00,19.31,19.31,19.26,19.29,88500.0,16.8746,16.8746,16.8309,16.8571,88500.0
2010-05-03 09:50:00,19.29,19.37,19.25,19.26,102000.0,16.8571,16.927,16.8221,16.8309,102000.0
2010-05-03 10:00:00,19.26,19.37,19.24,19.35,147700.0,16.8309,16.927,16.8134,16.9095,147700.0
2010-05-03 10:10:00,19.35,19.4,19.34,19.36,81100.0,16.9095,16.9532,16.9008,16.9182,81100.0
2010-05-03 10:20:00,19.36,19.41,19.35,19.37,174400.0,16.9182,16.9619,16.9095,16.927,174400.0
2010-05-03 10:30:00,19.37,19.42,19.36,19.42,102200.0,16.927,16.9707,16.9182,16.9707,102200.0
2010-05-03 10:40:00,19.42,19.43,19.33,19.35,89300.0,16.9707,16.9794,16.892,16.9095,89300.0
2010-05-03 10:50:00,19.35,19.35,19.25,19.29,141600.0,16.9095,16.9095,16.8221,16.8571,141600.0
2010-05-03 11:00:00,19.28,19.33,19.28,19.3,94300.0,16.8483,16.892,16.8483,16.8658,94300.0
2010-05-03 11:10:00,19.3,19.37,19.3,19.35,121600.0,16.8658,16.927,16.8658,16.9095,121600.0
2010-05-03 11:20:00,19.35,19.4,19.35,19.4,55300.0,16.9095,16.9532,16.9095,16.9532,55300.0
2010-05-03 11:30:00,19.4,19.41,19.37,19.39,59200.0,16.9532,16.9619,16.927,16.9445,59200.0
2010-05-03 11:40:00,19.38,19.41,19.37,19.4,60000.0,16.9357,16.9619,16.927,16.9532,60000.0
2010-05-03 11:50:00,19.4,19.42,19.4,19.41,94300.0,16.9532,16.9707,16.9532,16.9619,94300.0
2010-05-03 12:00:00,19.41,19.42,19.39,19.39,100500.0,16.9619,16.9707,16.9445,16.9445,100500.0
2010-05-03 12:10:00,19.4,19.47,19.4,19.47,80900.0,16.9532,17.0144,16.9532,17.0144,80900.0
2010-05-03 12:20:00,19.48,19.57,19.48,19.57,243600.0,17.0231,17.1018,17.0231,17.1018,243600.0
2010-05-03 12:30:00,19.57,19.58,19.55,19.55,81100.0,17.1018,17.1105,17.0843,17.0843,81100.0
2010-05-03 12:40:00,19.56,19.58,19.55,19.55,52900.0,17.093,17.1105,17.0843,17.0843,52900.0
2010-05-03 12:50:00,19.55,19.57,19.53,19.57,175500.0,17.0843,17.1018,17.0668,17.1018,175500.0
2010-05-03 13:00:00,19.57,19.57,19.54,19.55,130100.0,17.1018,17.1018,17.0755,17.0843,130100.0
2010-05-03 13:10:00,19.55,19.55,19.52,19.52,50600.0,17.0843,17.0843,17.0581,17.0581,50600.0
2010-05-03 13:20:00,19.52,19.55,19.52,19.54,64600.0,17.0581,17.0843,17.0581,17.0755,64600.0
2010-05-03 13:30:00,19.54,19.57,19.52,19.57,79700.0,17.0755,17.1018,17.0581,17.1018,79700.0
2010-05-03 13:40:00,19.57,19.58,19.56,19.56,83300.0,17.1018,17.1105,17.093,17.093,83300.0
2010-05-03 13:50:00,19.56,19.58,19.56,19.58,70700.0,17.093,17.1105,17.093,17.1105,70700.0
2010-05-03 14:00:00,19.58,19.58,19.53,19.53,25800.0,17.1105,17.1105,17.0668,17.0668,25800.0
2010-05-03 14:10:00,19.53,19.57,19.53,19.56,85400.0,17.0668,17.1018,17.0668,17.093,85400.0
2010-05-03 14:20:00,19.56,19.58,19.56,19.57,94300.0,17.093,17.1105,17.093,17.1018,94300.0
2010-05-03 14:30:00,19.56,19.57,19.5,19.5,38100.0,17.093,17.1018,17.0406,17.0406,38100.0
2010-05-03 14:40:00,19.5,19.52,19.5,19.52,36000.0,17.0406,17.0581,17.0406,17.0581,36000.0
2010-05-03 14:50:00,19.52,19.55,19.52,19.54,48900.0,17.0581,17.0843,17.0581,17.0755,48900.0
2010-05-03 15:00:00,19.53,19.55,19.52,19.52,79300.0,17.0668,17.0843,17.0581,17.0581,79300.0
2010-05-03 15:10:00,19.52,19.52,19.48,19.51,177200.0,17.0581,17.0581,17.0231,17.0493,177200.0
2010-05-03 15:20:00,19.5,19.51,19.45,19.47,191700.0,17.0406,17.0493,16.9969,17.0144,191700.0
2010-05-03 15:30:00,19.47,19.52,19.46,19.5,169300.0,17.0144,17.0581,17.0056,17.0406,169300.0
2010-05-03 15:40:00,19.49,19.55,19.49,19.54,205800.0,17.0319,17.0843,17.0319,17.0755,205800.0
2010-05-03 15:50:00,19.55,19.56,19.53,19.53,414900.0,17.0843,17.093,17.0668,17.0668,414900.0
2010-05-04 09:30:00,19.23,19.32,18.97,19.0,791800.0,16.8046,16.8833,16.5774,16.6037,791800.0
2010-05-04 09:40:00,18.99,19.08,18.96,19.08,315100.0,16.5949,16.6736,16.5687,16.6736,315100.0
2010-05-04 09:50:00,19.08,19.09,19.01,19.09,635800.0,16.6736,16.6823,16.6124,16.6823,635800.0
2010-05-04 10:00:00,19.09,19.12,19.0,19.03,482900.0,16.6823,16.7085,16.6037,16.6299,482900.0
2010-05-04 10:10:00,19.03,19.08,18.99,18.99,327600.0,16.6299,16.6736,16.5949,16.5949,327600.0
2010-05-04 10:20:00,19.0,19.01,18.96,18.98,432100.0,16.6037,16.6124,16.5687,16.5862,432100.0
2010-05-04 10:30:00,18.98,18.99,18.87,18.9,530200.0,16.5862,16.5949,16.49,16.5163,530200.0
2010-05-04 10:40:00,18.9,18.9,18.82,18.84,568400.0,16.5163,16.5163,16.4464,16.4638,568400.0
2010-05-04 10:50:00,18.83,18.86,18.75,18.75,538200.0,16.4551,16.4813,16.3852,16.3852,538200.0
2010-05-04 11:00:00,18.75,18.77,18.68,18.72,634300.0,16.3852,16.4027,16.324,16.359,634300.0
2010-05-04 11:10:00,18.72,18.81,18.71,18.8,620800.0,16.359,16.4376,16.3502,16.4289,620800.0
2010-05-04 11:20:00,18.8,18.85,18.79,18.82,159400.0,16.4289,16.4726,16.4201,16.4464,159400.0
2010-05-04 11:30:00,18.82,18.87,18.8,18.8,236100.0,16.4464,16.49,16.4289,16.4289,236100.0
2010-05-04 11:40:00,18.8,18.85,18.8,18.83,88900.0,16.4289,16.4726,16.4289,16.4551,88900.0
2010-05-04 11:50:00,18.83,18.86,18.82,18.85,100900.0,16.4551,16.4813,16.4464,16.4726,100900.0
2010-05-04 12:00:00,18.86,18.86,18.78,18.79,230600.0,16.4813,16.4813,16.4114,16.4201,230600.0
2010-05-04 12:10:00,18.79,18.83,18.75,18.76,214600.0,16.4201,16.4551,16.3852,16.3939,214600.0
2010-05-04 12:20:00,18.76,18.77,18.68,18.69,316800.0,16.3939,16.4027,16.324,16.3327,316800.0
2010-05-04 12:30:00,18.69,18.77,18.68,18.77,127000.0,16.3327,16.4027,16.324,16.4027,127000.0
2010-05-04 12:40:00,18.77,18.8,18.74,18.79,93500.0,16.4027,16.4289,16.3764,16.4201,93500.0
2010-05-04 12:50:00,18.79,18.81,18.76,18.78,72600.0,16.4201,16.4376,16.3939,16.4114,72600.0
2010-05-04 13:00:00,18.78,18.82,18.78,18.79,73900.0,16.4114,16.4464,16.4114,16.4201,73900.0
2010-05-04 13:10:00,18.8,18.81,18.78,18.78,89300.0,16.4289,16.4376,16.4114,16.4114,89300.0
2010-05-04 13:20:00,18.79,18.8,18.76,18.77,265900.0,16.4201,16.4289,16.3939,16.4027,265900.0
2010-05-04 13:30:00,18.77,18.8,18.74,18.77,503100.0,16.4027,16.4289,16.3764,16.4027,503100.0
2010-05-04 13:40:00,18.78,18.88,18.77,18.86,207500.0,16.4114,16.4988,16.4027,16.4813,207500.0
2010-05-04 13:50:00,18.87,18.88,18.84,18.86,184900.0,16.49,16.4988,16.4638,16.4813,184900.0
2010-05-04 14:00:00,18.85,18.86,18.8,18.85,57000.0,16.4726,16.4813,16.4289,16.4726,57000.0
2010-05-04 14:10:00,18.86,18.87,18.8,18.81,33100.0,16.4813,16.49,16.4289,16.4376,33100.0
2010-05-04 14:20:00,18.8,18.84,18.79,18.82,88100.0,16.4289,16.4638,16.4201,16.4464,88100.0
2010-05-04 14:30:00,18.83,18.88,18.8,18.8,130500.0,16.4551,16.4988,16.4289,16.4289,130500.0
2010-05-04 14:40:00,18.81,18.83,18.79,18.8,182200.0,16.4376,16.4551,16.4201,16.4289,182200.0
2010-05-04 14:50:00,18.81,18.83,18.79,18.81,312000.0,16.4376,16.4551,16.4201,16.4376,312000.0
2010-05-04 15:00:00,18.81,18.84,18.77,18.82,353300.0,16.4376,16.4638,16.4027,16.4464,353300.0
2010-05-04 15:10:00,18.83,18.88,18.81,18.88,305900.0,16.4551,16.4988,16.4376,16.4988,305900.0
2010-05-04 15:20:00,18.88,18.88,18.83,18.85,276700.0,16.4988,16.4988,16.4551,16.4726,276700.0
2010-05-04 15:30:00,18.85,18.87,18.8,18.81,398600.0,16.4726,16.49,16.4289,16.4376,398600.0
2010-05-04 15:40:00,18.81,18.82,18.74,18.8,646200.0,16.4376,16.4464,16.3764,16.4289,646200.0
2010-05-04 15:50:00,18.8,18.87,18.78,18.85,1016700.0,16.4289,16.49,16.4114,16.4726,1016700.0
2010-05-05 09:30:00,18.52,18.57,18.16,18.17,748100.0,16.1842,16.2279,15.8696,15.8783,748100.0
2010-05-05 09:40:00,18.18,18.31,18.15,18.23,743100.0,15.8871,16.0007,15.8609,15.9308,743100.0
2010-05-05 09:50:00,18.23,18.4,18.13,18.39,555600.0,15.9308,16.0793,15.8434,16.0706,555600.0
2010-05-05 10:00:00,18.4,18.52,18.35,18.46,445300.0,16.0793,16.1842,16.0356,16.1318,445300.0
2010-05-05 10:10:00,18.45,18.56,18.44,18.56,315600.0,16.123,16.2191,16.1143,16.2191,315600.0
2010-05-05 10:20:00,18.57,18.6,18.4,18.4,227300.0,16.2279,16.2541,16.0793,16.0793,227300.0
2010-05-05 10:30:00,18.4,18.45,18.39,18.41,280200.0,16.0793,16.123,16.0706,16.0881,280200.0
2010-05-05 10:40:00,18.41,18.53,18.41,18.53,1491000.0,16.0881,16.1929,16.0881,16.1929,1491000.0
2010-05-05 10:50:00,18.52,18.66,18.51,18.61,1503600.0,16.1842,16.3065,16.1755,16.2628,1503600.0
2010-05-05 11:00:00,18.6,18.6,18.49,18.52,129200.0,16.2541,16.2541,16.158,16.1842,129200.0
2010-05-05 11:10:00,18.52,18.57,18.51,18.57,170700.0,16.1842,16.2279,16.1755,16.2279,170700.0
2010-05-05 11:20:00,18.57,18.63,18.57,18.62,327100.0,16.2279,16.2803,16.2279,16.2716,327100.0
2010-05-05 11:30:00,18.62,18.67,18.61,18.65,289800.0,16.2716,16.3153,16.2628,16.2978,289800.0
2010-05-05 11:40:00,18.65,18.77,18.64,18.77,262700.0,16.2978,16.4027,16.2891,16.4027,262700.0
2010-05-05 11:50:00,18.77,18.8,18.74,18.77,311100.0,16.4027,16.4289,16.3764,16.4027,311100.0
2010-05-05 12:00:00,18.78,18.8,18.73,18.74,187100.0,16.4114,16.4289,16.3677,16.3764,187100.0
2010-05-05 12:10:00,18.73,18.73,18.65,18.69,81300.0,16.3677,16.3677,16.2978,16.3327,81300.0
2010-05-05 12:20:00,18.69,18.7,18.59,18.59,125700.0,16.3327,16.3415,16.2454,16.2454,125700.0
2010-05-05 12:30:00,18.59,18.62,18.55,18.56,83000.0,16.2454,16.2716,16.2104,16.2191,83000.0
2010-05-05 12:40:00,18.55,18.55,18.49,18.54,104700.0,16.2104,16.2104,16.158,16.2017,104700.0
2010-05-05 12:50:00,18.53,18.57,18.52,18.54,43600.0,16.1929,16.2279,16.1842,16.2017,43600.0
2010-05-05 13:00:00,18.55,18.56,18.49,18.55,108000.0,16.2104,16.2191,16.158,16.2104,108000.0
2010-05-05 13:10:00,18.55,18.55,18.49,18.53,115400.0,16.2104,16.2104,16.158,16.1929,115400.0
2010-05-05 13:20:00,18.53,18.59,18.52,18.53,67200.0,16.1929,16.2454,16.1842,16.1929,67200.0
2010-05-05 13:30:00,18.53,18.62,18.53,18.62,935100.0,16.1929,16.2716,16.1929,16.2716,935100.0
2010-05-05 13:40:00,18.62,18.63,18.56,18.6,64200.0,16.2716,16.2803,16.2191,16.2541,64200.0
2010-05-05 13:50:00,18.6,18.63,18.57,18.57,114300.0,16.2541,16.2803,16.2279,16.2279,114300.0
2010-05-05 14:00:00,18.57,18.59,18.52,18.58,171900.0,16.2279,16.2454,16.1842,16.2366,171900.0
2010-05-05 14:10:00,18.56,18.56,18.49,18.49,88900.0,16.2191,16.2191,16.158,16.158,88900.0
2010-05-05 14:20:00,18.49,18.51,18.45,18.47,80500.0,16.158,16.1755,16.123,16.1405,80500.0
2010-05-05 14:30:00,18.47,18.48,18.38,18.38,301500.0,16.1405,16.1492,16.0618,16.0618,301500.0
2010-05-05 14:40:00,18.38,18.39,18.33,18.33,226600.0,16.0618,16.0706,16.0182,16.0182,226600.0
2010-05-05 14:50:00,18.32,18.36,18.27,18.34,351700.0,16.0094,16.0444,15.9657,16.0269,351700.0
2010-05-05 15:00:00,18.34,18.38,18.3,18.36,180700.0,16.0269,16.0618,15.9919,16.0444,180700.0
2010-05-05 15:10:00,18.36,18.4,18.34,18.34,393000.0,16.0444,16.0793,16.0269,16.0269,393000.0
2010-05-05 15:20:00,18.34,18.41,18.34,18.38,153000.0,16.0269,16.0881,16.0269,16.0618,153000.0
2010-05-05 15:30:00,18.39,18.41,18.31,18.32,217900.0,16.0706,16.0881,16.0007,16.0094,217900.0
2010-05-05 15:40:00,18.33,18.38,18.32,18.36,297400.0,16.0182,16.0618,16.0094,16.0444,297400.0
2010-05-05 15:50:00,18.37,18.39,18.35,18.38,707500.0,16.0531,16.0706,16.0356,16.0618,707500.0
2010-05-06 09:30:00,18.26,18.45,18.2,18.38,105700.0,15.957,16.123,15.9045,16.0618,105700.0
2010-05-06 09:40:00,18.38,18.54,18.32,18.36,451900.0,16.0618,16.2017,16.0094,16.0444,451900.0
2010-05-06 09:50:00,18.37,18.48,18.36,18.47,179100.0,16.0531,16.1492,16.0444,16.1405,179100.0
2010-05-06 10:00:00,18.47,18.51,18.42,18.45,221900.0,16.1405,16.1755,16.0968,16.123,221900.0
2010-05-06 10:10:00,18.46,18.49,18.43,18.47,471400.0,16.1318,16.158,16.1055,16.1405,471400.0
2010-05-06 10:20:00,18.46,18.47,18.26,18.26,335600.0,16.1318,16.1405,15.957,15.957,335600.0
2010-05-06 10:30:00,18.26,18.36,18.25,18.36,240900.0,15.957,16.0444,15.9482,16.0444,240900.0
2010-05-06 10:40:00,18.36,18.38,18.2,18.22,152200.0,16.0444,16.0618,15.9045,15.922,152200.0
2010-05-06 10:50:00,18.21,18.23,18.14,18.18,176900.0,15.9133,15.9308,15.8521,15.8871,176900.0
2010-05-06 11:00:00,18.18,18.18,18.1,18.14,314700.0,15.8871,15.8871,15.8172,15.8521,314700.0
2010-05-06 11:10:00,18.13,18.14,18.01,18.07,237700.0,15.8434,15.8521,15.7385,15.7909,237700.0
2010-05-06 11:20:00,18.07,18.14,18.06,18.12,63900.0,15.7909,15.8521,15.7822,15.8346,63900.0
2010-05-06 11:30:00,18.11,18.11,18.03,18.08,124600.0,15.8259,15.8259,15.756,15.7997,124600.0
2010-05-06 11:40:00,18.08,18.09,18.01,18.02,149700.0,15.7997,15.8084,15.7385,15.7473,149700.0
2010-05-06 11:50:00,18.02,18.07,18.0,18.06,123700.0,15.7473,15.7909,15.7298,15.7822,123700.0
2010-05-06 12:00:00,18.06,18.11,18.05,18.06,105600.0,15.7822,15.8259,15.7735,15.7822,105600.0
2010-05-06 12:10:00,18.06,18.14,18.06,18.1,249900.0,15.7822,15.8521,15.7822,15.8172,249900.0
2010-05-06 12:20:00,18.1,18.13,18.08,18.1,98100.0,15.8172,15.8434,15.7997,15.8172,98100.0
2010-05-06 12:30:00,18.09,18.12,18.03,18.06,67800.0,15.8084,15.8346,15.756,15.7822,67800.0
2010-05-06 12:40:00,18.05,18.06,17.96,17.98,154900.0,15.7735,15.7822,15.6948,15.7123,154900.0
2010-05-06 12:50:00,17.98,18.01,17.96,18.0,157200.0,15.7123,15.7385,15.6948,15.7298,157200.0
2010-05-06 13:00:00,18.0,18.04,17.98,17.99,84400.0,15.7298,15.7647,15.7123,15.721,84400.0
2010-05-06 13:10:00,18.0,18.0,17.87,17.88,164500.0,15.7298,15.7298,15.6162,15.6249,164500.0
2010-05-06 13:20:00,17.88,17.89,17.8,17.85,110400.0,15.6249,15.6336,15.555,15.5987,110400.0
2010-05-06 13:30:00,17.86,17.86,17.74,17.74,333100.0,15.6074,15.6074,15.5026,15.5026,333100.0
2010-05-06 13:40:00,17.75,17.75,17.71,17.71,115300.0,15.5113,15.5113,15.4764,15.4764,115300.0
2010-05-06 13:50:00,17.71,17.72,17.62,17.68,466000.0,15.4764,15.4851,15.3977,15.4501,466000.0
2010-05-06 14:00:00,17.68,17.73,17.59,17.59,1866200.0,15.4501,15.4938,15.3715,15.3715,1866200.0
2010-05-06 14:10:00,17.59,17.6,17.45,17.45,700800.0,15.3715,15.3802,15.2491,15.2491,700800.0
2010-05-06 14:20:00,17.45,17.48,17.33,17.43,690900.0,15.2491,15.2754,15.1443,15.2317,690900.0
2010-05-06 14:30:00,17.44,17.45,17.18,17.18,922400.0,15.2404,15.2491,15.0132,15.0132,922400.0
2010-05-06 14:40:00,17.18,17.23,16.45,16.86,1841400.0,15.0132,15.0569,14.3753,14.7336,1841400.0
2010-05-06 14:50:00,16.86,17.54,16.83,17.4,497300.0,14.7336,15.3278,14.7073,15.2054,497300.0
2010-05-06 15:00:00,17.39,17.81,17.36,17.8,396500.0,15.1967,15.5637,15.1705,15.555,396500.0
2010-05-06 15:10:00,17.8,17.85,17.46,17.48,668800.0,15.555,15.5987,15.2579,15.2754,668800.0
2010-05-06 15:20:00,17.47,17.51,17.32,17.48,815100.0,15.2666,15.3016,15.1355,15.2754,815100.0
2010-05-06 15:30:00,17.48,17.71,17.45,17.62,635300.0,15.2754,15.4764,15.2491,15.3977,635300.0
2010-05-06 15:40:00,17.63,17.89,17.62,17.88,466500.0,15.4064,15.6336,15.3977,15.6249,466500.0
2010-05-06 15:50:00,17.88,17.89,17.65,17.65,1072800.0,15.6249,15.6336,15.4239,15.4239,1072800.0
2010-05-07 09:30:00,17.61,17.79,17.23,17.79,595200.0,15.389,15.5463,15.0569,15.5463,595200.0
2010-05-07 09:40:00,17.79,17.93,17.71,17.82,530300.0,15.5463,15.6686,15.4764,15.5725,530300.0
2010-05-07 09:50:00,17.8,17.95,17.61,17.63,622600.0,15.555,15.6861,15.389,15.4064,622600.0
2010-05-07 10:00:00,17.62,17.66,17.38,17.52,544000.0,15.3977,15.4327,15.188,15.3103,544000.0
2010-05-07 10:10:00,17.51,17.61,17.37,17.38,577600.0,15.3016,15.389,15.1792,15.188,577600.0
2010-05-07 10:20:00,17.38,17.38,16.96,17.08,649700.0,15.188,15.188,14.8209,14.9258,649700.0
2010-05-07 10:30:00,17.08,17.46,17.05,17.4,1582500.0,14.9258,15.2579,14.8996,15.2054,1582500.0
2010-05-07 10:40:00,17.39,17.42,17.19,17.28,542000.0,15.1967,15.2229,15.0219,15.1006,542000.0
2010-05-07 10:50:00,17.28,17.42,17.21,17.32,1471600.0,15.1006,15.2229,15.0394,15.1355,1471600.0
2010-05-07 11:00:00,17.31,17.47,17.27,17.47,501200.0,15.1268,15.2666,15.0918,15.2666,501200.0
2010-05-07 11:10:00,17.48,17.7,17.45,17.55,1008300.0,15.2754,15.4676,15.2491,15.3365,1008300.0
2010-05-07 11:20:00,17.53,17.62,17.42,17.42,782500.0,15.3191,15.3977,15.2229,15.2229,782500.0
2010-05-07 11:30:00,17.42,17.44,17.28,17.39,491900.0,15.2229,15.2404,15.1006,15.1967,491900.0
2010-05-07 11:40:00,17.39,17.6,17.37,17.56,397800.0,15.1967,15.3802,15.1792,15.3453,397800.0
2010-05-07 11:50:00,17.56,17.61,17.46,17.52,338800.0,15.3453,15.389,15.2579,15.3103,338800.0
2010-05-07 12:00:00,17.51,17.65,17.43,17.64,227500.0,15.3016,15.4239,15.2317,15.4152,227500.0
2010-05-07 12:10:00,17.65,17.74,17.6,17.7,267200.0,15.4239,15.5026,15.3802,15.4676,267200.0
2010-05-07 12:20:00,17.7,17.72,17.46,17.51,407500.0,15.4676,15.4851,15.2579,15.3016,407500.0
2010-05-07 12:30:00,17.51,17.52,17.34,17.38,667100.0,15.3016,15.3103,15.153,15.188,667100.0
2010-05-07 12:40:00,17.39,17.45,17.35,17.4,153900.0,15.1967,15.2491,15.1618,15.2054,153900.0
2010-05-07 12:50:00,17.41,17.46,17.32,17.32,225600.0,15.2142,15.2579,15.1355,15.1355,225600.0
2010-05-07 13:00:00,17.32,17.36,17.19,17.19,466800.0,15.1355,15.1705,15.0219,15.0219,466800.0
2010-05-07 13:10:00,17.19,17.26,17.09,17.16,922700.0,15.0219,15.0831,14.9345,14.9957,922700.0
2010-05-07 13:20:00,17.16,17.21,17.15,17.17,494600.0,14.9957,15.0394,14.987,15.0045,494600.0
2010-05-07 13:30:00,17.17,17.27,17.16,17.25,278700.0,15.0045,15.0918,14.9957,15.0744,278700.0
2010-05-07 13:40:00,17.25,17.36,17.25,17.33,228500.0,15.0744,15.1705,15.0744,15.1443,228500.0
2010-05-07 13:50:00,17.33,17.33,17.2,17.22,322200.0,15.1443,15.1443,15.0307,15.0482,322200.0
2010-05-07 14:00:00,17.21,17.27,17.16,17.16,429500.0,15.0394,15.0918,14.9957,14.9957,429500.0
2010-05-07 14:10:00,17.16,17.2,17.13,17.18,422900.0,14.9957,15.0307,14.9695,15.0132,422900.0
2010-05-07 14:20:00,17.18,17.19,17.08,17.09,234400.0,15.0132,15.0219,14.9258,14.9345,234400.0
2010-05-07 14:30:00,17.08,17.14,17.08,17.13,246700.0,14.9258,14.9782,14.9258,14.9695,246700.0
2010-05-07 14:40:00,17.12,17.2,17.09,17.09,249300.0,14.9608,15.0307,14.9345,14.9345,249300.0
2010-05-07 14:50:00,17.09,17.12,17.05,17.11,203800.0,14.9345,14.9608,14.8996,14.952,203800.0
2010-05-07 15:00:00,17.11,17.14,17.03,17.03,177100.0,14.952,14.9782,14.8821,14.8821,177100.0
2010-05-07 15:10:00,17.03,17.08,16.95,17.08,789300.0,14.8821,14.9258,14.8122,14.9258,789300.0
2010-05-07 15:20:00,17.08,17.13,17.05,17.08,572900.0,14.9258,14.9695,14.8996,14.9258,572900.0
2010-05-07 15:30:00,17.09,17.1,16.96,16.99,685000.0,14.9345,14.9433,14.8209,14.8472,685000.0
2010-05-07 15:40:00,16.99,17.1,16.98,17.05,784700.0,14.8472,14.9433,14.8384,14.8996,784700.0
2010-05-07 15:50:00,17.05,17.09,17.01,17.07,1491500.0,14.8996,14.9345,14.8646,14.9171,1491500.0
2010-05-10 09:30:00,17.78,18.16,17.78,18.11,391500.0,15.5375,15.8696,15.5375,15.8259,391500.0
2010-05-10 09:40:00,18.11,18.2,18.1,18.17,326400.0,15.8259,15.9045,15.8172,15.8783,326400.0
2010-05-10 09:50:00,18.16,18.17,18.03,18.11,247500.0,15.8696,15.8783,15.756,15.8259,247500.0
2010-05-10 10:00:00,18.1,18.14,18.08,18.11,463200.0,15.8172,15.8521,15.7997,15.8259,463200.0
2010-05-10 10:10:00,18.11,18.17,18.09,18.1,247500.0,15.8259,15.8783,15.8084,15.8172,247500.0
2010-05-10 10:20:00,18.1,18.13,18.02,18.02,395700.0,15.8172,15.8434,15.7473,15.7473,395700.0
2010-05-10 10:30:00,18.03,18.1,18.02,18.08,237500.0,15.756,15.8172,15.7473,15.7997,237500.0
2010-05-10 10:40:00,18.08,18.12,18.0,18.06,395200.0,15.7997,15.8346,15.7298,15.7822,395200.0
2010-05-10 10:50:00,18.07,18.15,18.04,18.11,566200.0,15.7909,15.8609,15.7647,15.8259,566200.0
2010-05-10 11:00:00,18.11,18.22,18.1,18.18,407400.0,15.8259,15.922,15.8172,15.8871,407400.0
2010-05-10 11:10:00,18.17,18.21,18.14,18.18,151200.0,15.8783,15.9133,15.8521,15.8871,151200.0
2010-05-10 11:20:00,18.18,18.27,18.15,18.26,324200.0,15.8871,15.9657,15.8609,15.957,324200.0
2010-05-10 11:30:00,18.26,18.35,18.23,18.33,165600.0,15.957,16.0356,15.9308,16.0182,165600.0
2010-05-10 11:40:00,18.34,18.37,18.32,18.34,83400.0,16.0269,16.0531,16.0094,16.0269,83400.0
2010-05-10 11:50:00,18.34,18.42,18.34,18.41,169500.0,16.0269,16.0968,16.0269,16.0881,169500.0
2010-05-10 12:00:00,18.41,18.41,18.34,18.36,62300.0,16.0881,16.0881,16.0269,16.0444,62300.0
2010-05-10 12:10:00,18.36,18.4,18.35,18.37,53100.0,16.0444,16.0793,16.0356,16.0531,53100.0
2010-05-10 12:20:00,18.36,18.39,18.35,18.35,77700.0,16.0444,16.0706,16.0356,16.0356,77700.0
2010-05-10 12:30:00,18.36,18.39,18.34,18.37,94500.0,16.0444,16.0706,16.0269,16.0531,94500.0
2010-05-10 12:40:00,18.37,18.38,18.35,18.35,58500.0,16.0531,16.0618,16.0356,16.0356,58500.0
2010-05-10 12:50:00,18.35,18.38,18.32,18.33,157900.0,16.0356,16.0618,16.0094,16.0182,157900.0
2010-05-10 13:00:00,18.33,18.34,18.17,18.21,151700.0,16.0182,16.0269,15.8783,15.9133,151700.0
2010-05-10 13:10:00,18.22,18.25,18.17,18.23,276400.0,15.922,15.9482,15.8783,15.9308,276400.0
2010-05-10 13:20:00,18.22,18.27,18.2,18.23,174500.0,15.922,15.9657,15.9045,15.9308,174500.0
2010-05-10 13:30:00,18.23,18.3,18.23,18.27,74300.0,15.9308,15.9919,15.9308,15.9657,74300.0
2010-05-10 13:40:00,18.27,18.27,18.2,18.25,192100.0,15.9657,15.9657,15.9045,15.9482,192100.0
2010-05-10 13:50:00,18.25,18.28,18.21,18.22,105800.0,15.9482,15.9745,15.9133,15.922,105800.0
2010-05-10 14:00:00,18.22,18.26,18.17,18.26,112500.0,15.922,15.957,15.8783,15.957,112500.0
2010-05-10 14:10:00,18.25,18.26,18.19,18.21,61300.0,15.9482,15.957,15.8958,15.9133,61300.0
2010-05-10 14:20:00,18.2,18.26,18.2,18.23,87700.0,15.9045,15.957,15.9045,15.9308,87700.0
2010-05-10 14:30:00,18.24,18.27,18.2,18.2,41100.0,15.9395,15.9657,15.9045,15.9045,41100.0
2010-05-10 14:40:00,18.2,18.28,18.19,18.26,77500.0,15.9045,15.9745,15.8958,15.957,77500.0
2010-05-10 14:50:00,18.26,18.31,18.26,18.31,89200.0,15.957,16.0007,15.957,16.0007,89200.0
2010-05-10 15:00:00,18.31,18.31,18.24,18.26,176700.0,16.0007,16.0007,15.9395,15.957,176700.0
2010-05-10 15:10:00,18.26,18.28,18.24,18.26,141300.0,15.957,15.9745,15.9395,15.957,141300.0
2010-05-10 15:20:00,18.26,18.31,18.25,18.3,165900.0,15.957,16.0007,15.9482,15.9919,165900.0
2010-05-10 15:30:00,18.3,18.32,18.28,18.31,167000.0,15.9919,16.0094,15.9745,16.0007,167000.0
2010-05-10 15:40:00,18.32,18.33,18.28,18.29,262900.0,16.0094,16.0182,15.9745,15.9832,262900.0
2010-05-10 15:50:00,18.29,18.43,18.28,18.4,1312900.0,15.9832,16.1055,15.9745,16.0793,1312900.0
2010-05-11 09:30:00,18.2,18.31,18.08,18.24,498800.0,15.9045,16.0007,15.7997,15.9395,498800.0
2010-05-11 09:40:00,18.24,18.3,18.2,18.27,150900.0,15.9395,15.9919,15.9045,15.9657,150900.0
2010-05-11 09:50:00,18.27,18.36,18.2,18.24,180700.0,15.9657,16.0444,15.9045,15.9395,180700.0
2010-05-11 10:00:00,18.23,18.28,18.12,18.16,130900.0,15.9308,15.9745,15.8346,15.8696,130900.0
2010-05-11 10:10:00,18.16,18.21,18.14,18.18,122700.0,15.8696,15.9133,15.8521,15.8871,122700.0
2010-05-11 10:20:00,18.18,18.24,18.18,18.19,172300.0,15.8871,15.9395,15.8871,15.8958,172300.0
2010-05-11 10:30:00,18.2,18.22,18.16,18.22,132100.0,15.9045,15.922,15.8696,15.922,132100.0
2010-05-11 10:40:00,18.23,18.25,18.2,18.23,149500.0,15.9308,15.9482,15.9045,15.9308,149500.0
2010-05-11 10:50:00,18.23,18.24,18.2,18.24,135400.0,15.9308,15.9395,15.9045,15.9395,135400.0
2010-05-11 11:00:00,18.23,18.37,18.22,18.37,84500.0,15.9308,16.0531,15.922,16.0531,84500.0
2010-05-11 11:10:00,18.37,18.41,18.36,18.4,167700.0,16.0531,16.0881,16.0444,16.0793,167700.0
2010-05-11 11:20:00,18.39,18.46,18.36,18.46,294400.0,16.0706,16.1318,16.0444,16.1318,294400.0
2010-05-11 11:30:00,18.46,18.53,18.4,18.53,181800.0,16.1318,16.1929,16.0793,16.1929,181800.0
2010-05-11 11:40:00,18.52,18.57,18.48,18.51,145400.0,16.1842,16.2279,16.1492,16.1755,145400.0
2010-05-11 11:50:00,18.51,18.59,18.48,18.56,210200.0,16.1755,16.2454,16.1492,16.2191,210200.0
2010-05-11 12:00:00,18.56,18.65,18.55,18.64,168500.0,16.2191,16.2978,16.2104,16.2891,168500.0
2010-05-11 12:10:00,18.63,18.67,18.62,18.65,90200.0,16.2803,16.3153,16.2716,16.2978,90200.0
2010-05-11 12:20:00,18.64,18.66,18.6,18.65,162500.0,16.2891,16.3065,16.2541,16.2978,162500.0
2010-05-11 12:30:00,18.64,18.65,18.61,18.63,126000.0,16.2891,16.2978,16.2628,16.2803,126000.0
2010-05-11 12:40:00,18.63,18.7,18.63,18.69,162400.0,16.2803,16.3415,16.2803,16.3327,162400.0
2010-05-11 12:50:00,18.68,18.69,18.67,18.69,73200.0,16.324,16.3327,16.3153,16.3327,73200.0
2010-05-11 13:00:00,18.69,18.7,18.65,18.67,68200.0,16.3327,16.3415,16.2978,16.3153,68200.0
2010-05-11 13:10:00,18.67,18.68,18.64,18.64,42100.0,16.3153,16.324,16.2891,16.2891,42100.0
2010-05-11 13:20:00,18.63,18.66,18.62,18.66,82700.0,16.2803,16.3065,16.2716,16.3065,82700.0
2010-05-11 13:30:00,18.66,18.69,18.64,18.67,64800.0,16.3065,16.3327,16.2891,16.3153,64800.0
2010-05-11 13:40:00,18.67,18.75,18.65,18.74,136600.0,16.3153,16.3852,16.2978,16.3764,136600.0
2010-05-11 13:50:00,18.74,18.76,18.7,18.71,292200.0,16.3764,16.3939,16.3415,16.3502,292200.0
2010-05-11 14:00:00,18.72,18.76,18.71,18.71,80100.0,16.359,16.3939,16.3502,16.3502,80100.0
2010-05-11 14:10:00,18.71,18.73,18.61,18.64,194000.0,16.3502,16.3677,16.2628,16.2891,194000.0
2010-05-11 14:20:00,18.65,18.7,18.62,18.63,251700.0,16.2978,16.3415,16.2716,16.2803,251700.0
2010-05-11 14:30:00,18.64,18.64,18.52,18.55,210900.0,16.2891,16.2891,16.1842,16.2104,210900.0
2010-05-11 14:40:00,18.54,18.57,18.51,18.55,210800.0,16.2017,16.2279,16.1755,16.2104,210800.0
2010-05-11 14:50:00,18.54,18.57,18.51,18.51,168200.0,16.2017,16.2279,16.1755,16.1755,168200.0
2010-05-11 15:00:00,18.51,18.51,18.42,18.42,352300.0,16.1755,16.1755,16.0968,16.0968,352300.0
2010-05-11 15:10:00,18.42,18.44,18.34,18.35,458800.0,16.0968,16.1143,16.0269,16.0356,458800.0
2010-05-11 15:20:00,18.34,18.37,18.3,18.35,656600.0,16.0269,16.0531,15.9919,16.0356,656600.0
2010-05-11 15:30:00,18.34,18.42,18.32,18.4,280700.0,16.0269,16.0968,16.0094,16.0793,280700.0
2010-05-11 15:40:00,18.4,18.44,18.37,18.43,559500.0,16.0793,16.1143,16.0531,16.1055,559500.0
2010-05-11 15:50:00,18.43,18.45,18.37,18.37,932000.0,16.1055,16.123,16.0531,16.0531,932000.0
2010-05-12 09:30:00,18.56,18.68,18.46,18.64,132900.0,16.2191,16.324,16.1318,16.2891,132900.0
2010-05-12 09:40:00,18.63,18.65,18.55,18.58,156500.0,16.2803,16.2978,16.2104,16.2366,156500.0
2010-05-12 09:50:00,18.58,18.64,18.5,18.64,168800.0,16.2366,16.2891,16.1667,16.2891,168800.0
2010-05-12 10:00:00,18.64,18.68,18.61,18.67,138300.0,16.2891,16.324,16.2628,16.3153,138300.0
2010-05-12 10:10:00,18.66,18.69,18.65,18.68,106700.0,16.3065,16.3327,16.2978,16.324,106700.0
2010-05-12 10:20:00,18.68,18.73,18.66,18.7,158400.0,16.324,16.3677,16.3065,16.3415,158400.0
2010-05-12 10:30:00,18.7,18.71,18.5,18.51,643900.0,16.3415,16.3502,16.1667,16.1755,643900.0
2010-05-12 10:40:00,18.5,18.62,18.47,18.59,751400.0,16.1667,16.2716,16.1405,16.2454,751400.0
2010-05-12 10:50:00,18.59,18.61,18.56,18.58,328000.0,16.2454,16.2628,16.2191,16.2366,328000.0
2010-05-12 11:00:00,18.58,18.66,18.58,18.64,477600.0,16.2366,16.3065,16.2366,16.2891,477600.0
2010-05-12 11:10:00,18.64,18.65,18.59,18.6,820300.0,16.2891,16.2978,16.2454,16.2541,820300.0
2010-05-12 11:20:00,18.6,18.61,18.51,18.51,537500.0,16.2541,16.2628,16.1755,16.1755,537500.0
2010-05-12 11:30:00,18.51,18.63,18.5,18.63,471000.0,16.1755,16.2803,16.1667,16.2803,471000.0
2010-05-12 11:40:00,18.64,18.64,18.58,18.59,63100.0,16.2891,16.2891,16.2366,16.2454,63100.0
2010-05-12 11:50:00,18.59,18.69,18.58,18.69,120300.0,16.2454,16.3327,16.2366,16.3327,120300.0
2010-05-12 12:00:00,18.69,18.72,18.66,18.69,233000.0,16.3327,16.359,16.3065,16.3327,233000.0
2010-05-12 12:10:00,18.69,18.72,18.68,18.72,202700.0,16.3327,16.359,16.324,16.359,202700.0
2010-05-12 12:20:00,18.71,18.71,18.66,18.69,67400.0,16.3502,16.3502,16.3065,16.3327,67400.0
2010-05-12 12:30:00,18.7,18.72,18.65,18.68,42800.0,16.3415,16.359,16.2978,16.324,42800.0
2010-05-12 12:40:00,18.68,18.69,18.67,18.67,26100.0,16.324,16.3327,16.3153,16.3153,26100.0
2010-05-12 12:50:00,18.68,18.73,18.67,18.72,81600.0,16.324,16.3677,16.3153,16.359,81600.0
2010-05-12 13:00:00,18.72,18.78,18.71,18.76,202800.0,16.359,16.4114,16.3502,16.3939,202800.0
2010-05-12 13:10:00,18.76,18.82,18.76,18.79,135400.0,16.3939,16.4464,16.3939,16.4201,135400.0
2010-05-12 13:20:00,18.79,18.8,18.74,18.8,219500.0,16.4201,16.4289,16.3764,16.4289,219500.0
2010-05-12 13:30:00,18.8,18.82,18.78,18.79,201300.0,16.4289,16.4464,16.4114,16.4201,201300.0
2010-05-12 13:40:00,18.79,18.82,18.76,18.81,287500.0,16.4201,16.4464,16.3939,16.4376,287500.0
2010-05-12 13:50:00,18.81,18.82,18.75,18.76,228600.0,16.4376,16.4464,16.3852,16.3939,228600.0
2010-05-12 14:00:00,18.75,18.77,18.7,18.71,353500.0,16.3852,16.4027,16.3415,16.3502,353500.0
2010-05-12 14:10:00,18.71,18.77,18.71,18.76,202500.0,16.3502,16.4027,16.3502,16.3939,202500.0
2010-05-12 14:20:00,18.77,18.82,18.75,18.82,370200.0,16.4027,16.4464,16.3852,16.4464,370200.0
2010-05-12 14:30:00,18.82,18.85,18.81,18.84,458300.0,16.4464,16.4726,16.4376,16.4638,458300.0
2010-05-12 14:40:00,18.84,18.89,18.83,18.88,290500.0,16.4638,16.5075,16.4551,16.4988,290500.0
2010-05-12 14:50:00,18.88,18.9,18.86,18.9,272600.0,16.4988,16.5163,16.4813,16.5163,272600.0
2010-05-12 15:00:00,18.9,18.93,18.89,18.9,292500.0,16.5163,16.5425,16.5075,16.5163,292500.0
2010-05-12 15:10:00,18.9,18.94,18.89,18.9,425700.0,16.5163,16.5512,16.5075,16.5163,425700.0
2010-05-12 15:20:00,18.9,18.91,18.87,18.9,271000.0,16.5163,16.525,16.49,16.5163,271000.0
2010-05-12 15:30:00,18.89,18.9,18.84,18.85,213500.0,16.5075,16.5163,16.4638,16.4726,213500.0
2010-05-12 15:40:00,18.86,18.91,18.85,18.91,566000.0,16.4813,16.525,16.4726,16.525,566000.0
2010-05-12 15:50:00,18.91,18.92,18.87,18.88,642700.0,16.525,16.5337,16.49,16.4988,642700.0
2010-05-13 09:30:00,18.85,18.88,18.59,18.66,191600.0,16.4726,16.4988,16.2454,16.3065,191600.0
2010-05-13 09:40:00,18.67,18.75,18.58,18.73,148700.0,16.3153,16.3852,16.2366,16.3677,148700.0
2010-05-13 09:50:00,18.73,18.73,18.62,18.62,94100.0,16.3677,16.3677,16.2716,16.2716,94100.0
2010-05-13 10:00:00,18.63,18.69,18.57,18.65,180300.0,16.2803,16.3327,16.2279,16.2978,180300.0
2010-05-13 10:10:00,18.64,18.73,18.59,18.72,112400.0,16.2891,16.3677,16.2454,16.359,112400.0
2010-05-13 10:20:00,18.73,18.75,18.68,18.71,128700.0,16.3677,16.3852,16.324,16.3502,128700.0
2010-05-13 10:30:00,18.71,18.75,18.68,18.73,196300.0,16.3502,16.3852,16.324,16.3677,196300.0
2010-05-13 10:40:00,18.74,18.79,18.74,18.78,262100.0,16.3764,16.4201,16.3764,16.4114,262100.0
2010-05-13 10:50:00,18.78,18.78,18.65,18.65,350400.0,16.4114,16.4114,16.2978,16.2978,350400.0
2010-05-13 11:00:00,18.66,18.66,18.59,18.61,306200.0,16.3065,16.3065,16.2454,16.2628,306200.0
2010-05-13 11:10:00,18.61,18.63,18.6,18.6,51800.0,16.2628,16.2803,16.2541,16.2541,51800.0
2010-05-13 11:20:00,18.61,18.64,18.6,18.6,44100.0,16.2628,16.2891,16.2541,16.2541,44100.0
2010-05-13 11:30:00,18.6,18.6,18.55,18.55,88400.0,16.2541,16.2541,16.2104,16.2104,88400.0
2010-05-13 11:40:00,18.55,18.55,18.52,18.53,57800.0,16.2104,16.2104,16.1842,16.1929,57800.0
2010-05-13 11:50:00,18.53,18.53,18.44,18.49,269400.0,16.1929,16.1929,16.1143,16.158,269400.0
2010-05-13 12:00:00,18.49,18.54,18.48,18.52,85200.0,16.158,16.2017,16.1492,16.1842,85200.0
2010-05-13 12:10:00,18.53,18.55,18.49,18.5,49500.0,16.1929,16.2104,16.158,16.1667,49500.0
2010-05-13 12:20:00,18.5,18.5,18.48,18.5,78100.0,16.1667,16.1667,16.1492,16.1667,78100.0
2010-05-13 12:30:00,18.5,18.51,18.5,18.51,46400.0,16.1667,16.1755,16.1667,16.1755,46400.0
2010-05-13 12:40:00,18.51,18.56,18.51,18.54,71400.0,16.1755,16.2191,16.1755,16.2017,71400.0
2010-05-13 12:50:00,18.53,18.56,18.53,18.56,29800.0,16.1929,16.2191,16.1929,16.2191,29800.0
2010-05-13 13:00:00,18.56,18.56,18.51,18.52,60600.0,16.2191,16.2191,16.1755,16.1842,60600.0
2010-05-13 13:10:00,18.51,18.59,18.51,18.58,79400.0,16.1755,16.2454,16.1755,16.2366,79400.0
2010-05-13 13:20:00,18.59,18.61,18.59,18.59,162300.0,16.2454,16.2628,16.2454,16.2454,162300.0
2010-05-13 13:30:00,18.59,18.68,18.59,18.67,327500.0,16.2454,16.324,16.2454,16.3153,327500.0
2010-05-13 13:40:00,18.67,18.68,18.61,18.61,154300.0,16.3153,16.324,16.2628,16.2628,154300.0
2010-05-13 13:50:00,18.62,18.62,18.58,18.59,68200.0,16.2716,16.2716,16.2366,16.2454,68200.0
2010-05-13 14:00:00,18.59,18.61,18.58,18.61,63700.0,16.2454,16.2628,16.2366,16.2628,63700.0
2010-05-13 14:10:00,18.61,18.63,18.59,18.62,70100.0,16.2628,16.2803,16.2454,16.2716,70100.0
2010-05-13 14:20:00,18.62,18.63,18.58,18.58,65500.0,16.2716,16.2803,16.2366,16.2366,65500.0
2010-05-13 14:30:00,18.58,18.59,18.51,18.54,442700.0,16.2366,16.2454,16.1755,16.2017,442700.0
2010-05-13 14:40:00,18.53,18.53,18.45,18.46,451100.0,16.1929,16.1929,16.123,16.1318,451100.0
2010-05-13 14:50:00,18.46,18.46,18.41,18.42,134600.0,16.1318,16.1318,16.0881,16.0968,134600.0
2010-05-13 15:00:00,18.42,18.46,18.38,18.39,551000.0,16.0968,16.1318,16.0618,16.0706,551000.0
2010-05-13 15:10:00,18.38,18.39,18.26,18.27,476700.0,16.0618,16.0706,15.957,15.9657,476700.0
2010-05-13 15:20:00,18.26,18.35,18.26,18.31,310400.0,15.957,16.0356,15.957,16.0007,310400.0
2010-05-13 15:30:00,18.31,18.34,18.25,18.26,328000.0,16.0007,16.0269,15.9482,15.957,328000.0
2010-05-13 15:40:00,18.25,18.4,18.23,18.38,598500.0,15.9482,16.0793,15.9308,16.0618,598500.0
2010-05-13 15:50:00,18.39,18.41,18.33,18.34,710400.0,16.0706,16.0881,16.0182,16.0269,710400.0
2010-05-14 09:30:00,18.13,18.2,17.85,17.87,609000.0,15.8434,15.9045,15.5987,15.6162,609000.0
2010-05-14 09:40:00,17.87,17.89,17.75,17.82,233400.0,15.6162,15.6336,15.5113,15.5725,233400.0
2010-05-14 09:50:00,17.82,17.88,17.8,17.81,152200.0,15.5725,15.6249,15.555,15.5637,152200.0
2010-05-14 10:00:00,17.82,17.83,17.75,17.8,165300.0,15.5725,15.5812,15.5113,15.555,165300.0
2010-05-14 10:10:00,17.8,17.93,17.79,17.89,310500.0,15.555,15.6686,15.5463,15.6336,310500.0
2010-05-14 10:20:00,17.89,17.99,17.89,17.93,177200.0,15.6336,15.721,15.6336,15.6686,177200.0
2010-05-14 10:30:00,17.93,17.95,17.84,17.85,107800.0,15.6686,15.6861,15.59,15.5987,107800.0
2010-05-14 10:40:00,17.86,17.93,17.83,17.93,93800.0,15.6074,15.6686,15.5812,15.6686,93800.0
2010-05-14 10:50:00,17.93,17.98,17.9,17.94,57500.0,15.6686,15.7123,15.6424,15.6773,57500.0
2010-05-14 11:00:00,17.93,17.94,17.84,17.85,228100.0,15.6686,15.6773,15.59,15.5987,228100.0
2010-05-14 11:10:00,17.84,17.88,17.8,17.83,275900.0,15.59,15.6249,15.555,15.5812,275900.0
2010-05-14 11:20:00,17.82,17.88,17.76,17.83,617700.0,15.5725,15.6249,15.52,15.5812,617700.0
2010-05-14 11:30:00,17.83,17.89,17.82,17.85,120300.0,15.5812,15.6336,15.5725,15.5987,120300.0
2010-05-14 11:40:00,17.85,17.88,17.81,17.82,50800.0,15.5987,15.6249,15.5637,15.5725,50800.0
2010-05-14 11:50:00,17.82,17.82,17.75,17.78,142700.0,15.5725,15.5725,15.5113,15.5375,142700.0
2010-05-14 12:00:00,17.77,17.78,17.7,17.76,338300.0,15.5288,15.5375,15.4676,15.52,338300.0
2010-05-14 12:10:00,17.74,17.8,17.73,17.8,173000.0,15.5026,15.555,15.4938,15.555,173000.0
2010-05-14 12:20:00,17.79,17.85,17.75,17.8,453400.0,15.5463,15.5987,15.5113,15.555,453400.0
2010-05-14 12:30:00,17.81,17.87,17.8,17.87,111100.0,15.5637,15.6162,15.555,15.6162,111100.0
2010-05-14 12:40:00,17.87,17.91,17.84,17.85,77800.0,15.6162,15.6511,15.59,15.5987,77800.0
2010-05-14 12:50:00,17.85,17.96,17.85,17.95,42400.0,15.5987,15.6948,15.5987,15.6861,42400.0
2010-05-14 13:00:00,17.95,17.97,17.91,17.93,40100.0,15.6861,15.7036,15.6511,15.6686,40100.0
2010-05-14 13:10:00,17.93,17.96,17.87,17.87,64800.0,15.6686,15.6948,15.6162,15.6162,64800.0
2010-05-14 13:20:00,17.87,17.93,17.86,17.89,185700.0,15.6162,15.6686,15.6074,15.6336,185700.0
2010-05-14 13:30:00,17.88,17.88,17.83,17.83,243600.0,15.6249,15.6249,15.5812,15.5812,243600.0
2010-05-14 13:40:00,17.84,17.87,17.82,17.85,76900.0,15.59,15.6162,15.5725,15.5987,76900.0
2010-05-14 13:50:00,17.85,17.9,17.82,17.86,92500.0,15.5987,15.6424,15.5725,15.6074,92500.0
2010-05-14 14:00:00,17.86,17.87,17.82,17.82,40500.0,15.6074,15.6162,15.5725,15.5725,40500.0
2010-05-14 14:10:00,17.82,17.83,17.76,17.77,88900.0,15.5725,15.5812,15.52,15.5288,88900.0
2010-05-14 14:20:00,17.77,17.81,17.76,17.79,94600.0,15.5288,15.5637,15.52,15.5463,94600.0
2010-05-14 14:30:00,17.8,17.85,17.8,17.84,124900.0,15.555,15.5987,15.555,15.59,124900.0
2010-05-14 14:40:00,17.85,17.85,17.82,17.84,36300.0,15.5987,15.5987,15.5725,15.59,36300.0
2010-05-14 14:50:00,17.83,17.86,17.78,17.8,141800.0,15.5812,15.6074,15.5375,15.555,141800.0
2010-05-14 15:00:00,17.79,17.82,17.78,17.8,96100.0,15.5463,15.5725,15.5375,15.555,96100.0
2010-05-14 15:10:00,17.8,17.83,17.76,17.76,217700.0,15.555,15.5812,15.52,15.52,217700.0
2010-05-14 15:20:00,17.76,17.78,17.72,17.78,149200.0,15.52,15.5375,15.4851,15.5375,149200.0
2010-05-14 15:30:00,17.77,17.81,17.76,17.81,224000.0,15.5288,15.5637,15.52,15.5637,224000.0
2010-05-14 15:40:00,17.8,17.91,17.8,17.88,432200.0,15.555,15.6511,15.555,15.6249,432200.0
2010-05-14 15:50:00,17.89,17.98,17.88,17.94,752900.0,15.6336,15.7123,15.6249,15.6773,752900.0
2010-05-17 09:30:00,17.99,18.1,17.94,18.05,137600.0,15.721,15.8172,15.6773,15.7735,137600.0
2010-05-17 09:40:00,18.05,18.05,17.82,17.83,96800.0,15.7735,15.7735,15.5725,15.5812,96800.0
2010-05-17 09:50:00,17.85,17.89,17.69,17.73,526300.0,15.5987,15.6336,15.4589,15.4938,526300.0
2010-05-17 10:00:00,17.73,17.77,17.65,17.72,425500.0,15.4938,15.5288,15.4239,15.4851,425500.0
2010-05-17 10:10:00,17.71,17.85,17.69,17.83,107800.0,15.4764,15.5987,15.4589,15.5812,107800.0
2010-05-17 10:20:00,17.83,17.84,17.77,17.81,40700.0,15.5812,15.59,15.5288,15.5637,40700.0
2010-05-17 10:30:00,17.82,17.92,17.78,17.84,92100.0,15.5725,15.6599,15.5375,15.59,92100.0
2010-05-17 10:40:00,17.84,17.87,17.77,17.79,147800.0,15.59,15.6162,15.5288,15.5463,147800.0
2010-05-17 10:50:00,17.8,17.85,17.77,17.77,85900.0,15.555,15.5987,15.5288,15.5288,85900.0
2010-05-17 11:00:00,17.77,17.8,17.68,17.73,167900.0,15.5288,15.555,15.4501,15.4938,167900.0
2010-05-17 11:10:00,17.74,17.74,17.57,17.57,291700.0,15.5026,15.5026,15.354,15.354,291700.0
2010-05-17 11:20:00,17.57,17.62,17.54,17.61,201300.0,15.354,15.3977,15.3278,15.389,201300.0
2010-05-17 11:30:00,17.6,17.65,17.58,17.62,38100.0,15.3802,15.4239,15.3627,15.3977,38100.0
2010-05-17 11:40:00,17.63,17.63,17.56,17.59,85400.0,15.4064,15.4064,15.3453,15.3715,85400.0
2010-05-17 11:50:00,17.58,17.58,17.5,17.51,144700.0,15.3627,15.3627,15.2928,15.3016,144700.0
2010-05-17 12:00:00,17.5,17.5,17.26,17.29,393700.0,15.2928,15.2928,15.0831,15.1093,393700.0
2010-05-17 12:10:00,17.29,17.43,17.29,17.41,64200.0,15.1093,15.2317,15.1093,15.2142,64200.0
2010-05-17 12:20:00,17.41,17.45,17.4,17.41,179900.0,15.2142,15.2491,15.2054,15.2142,179900.0
2010-05-17 12:30:00,17.4,17.48,17.39,17.44,74800.0,15.2054,15.2754,15.1967,15.2404,74800.0
2010-05-17 12:40:00,17.45,17.47,17.43,17.45,31100.0,15.2491,15.2666,15.2317,15.2491,31100.0
2010-05-17 12:50:00,17.44,17.44,17.39,17.4,36300.0,15.2404,15.2404,15.1967,15.2054,36300.0
2010-05-17 13:00:00,17.41,17.43,17.39,17.41,90600.0,15.2142,15.2317,15.1967,15.2142,90600.0
2010-05-17 13:10:00,17.42,17.52,17.41,17.52,42100.0,15.2229,15.3103,15.2142,15.3103,42100.0
2010-05-17 13:20:00,17.53,17.54,17.48,17.53,61700.0,15.3191,15.3278,15.2754,15.3191,61700.0
2010-05-17 13:30:00,17.52,17.57,17.48,17.49,87200.0,15.3103,15.354,15.2754,15.2841,87200.0
2010-05-17 13:40:00,17.48,17.5,17.45,17.47,94400.0,15.2754,15.2928,15.2491,15.2666,94400.0
2010-05-17 13:50:00,17.47,17.5,17.45,17.5,45400.0,15.2666,15.2928,15.2491,15.2928,45400.0
2010-05-17 14:00:00,17.49,17.57,17.48,17.52,107100.0,15.2841,15.354,15.2754,15.3103,107100.0
2010-05-17 14:10:00,17.53,17.58,17.52,17.58,77100.0,15.3191,15.3627,15.3103,15.3627,77100.0
2010-05-17 14:20:00,17.57,17.62,17.56,17.59,328100.0,15.354,15.3977,15.3453,15.3715,328100.0
2010-05-17 14:30:00,17.59,17.63,17.54,17.6,176700.0,15.3715,15.4064,15.3278,15.3802,176700.0
2010-05-17 14:40:00,17.62,17.68,17.62,17.67,89300.0,15.3977,15.4501,15.3977,15.4414,89300.0
2010-05-17 14:50:00,17.66,17.75,17.66,17.75,175400.0,15.4327,15.5113,15.4327,15.5113,175400.0
2010-05-17 15:00:00,17.75,17.83,17.72,17.73,280300.0,15.5113,15.5812,15.4851,15.4938,280300.0
2010-05-17 15:10:00,17.74,17.79,17.72,17.75,176000.0,15.5026,15.5463,15.4851,15.5113,176000.0
2010-05-17 15:20:00,17.75,17.77,17.7,17.75,430200.0,15.5113,15.5288,15.4676,15.5113,430200.0
2010-05-17 15:30:00,17.74,17.92,17.73,17.91,216800.0,15.5026,15.6599,15.4938,15.6511,216800.0
2010-05-17 15:40:00,17.92,17.94,17.89,17.93,225400.0,15.6599,15.6773,15.6336,15.6686,225400.0
2010-05-17 15:50:00,17.94,17.99,17.93,17.95,399000.0,15.6773,15.721,15.6686,15.6861,399000.0
2010-05-18 09:30:00,18.15,18.34,18.15,18.25,370200.0,15.8609,16.0269,15.8609,15.9482,370200.0
2010-05-18 09:40:00,18.25,18.36,18.24,18.33,148200.0,15.9482,16.0444,15.9395,16.0182,148200.0
2010-05-18 09:50:00,18.33,18.33,18.21,18.21,221700.0,16.0182,16.0182,15.9133,15.9133,221700.0
2010-05-18 10:00:00,18.2,18.22,18.1,18.17,489200.0,15.9045,15.922,15.8172,15.8783,489200.0
2010-05-18 10:10:00,18.17,18.25,18.14,18.25,321100.0,15.8783,15.9482,15.8521,15.9482,321100.0
2010-05-18 10:20:00,18.24,18.25,18.12,18.13,118800.0,15.9395,15.9482,15.8346,15.8434,118800.0
2010-05-18 10:30:00,18.14,18.14,18.05,18.11,365900.0,15.8521,15.8521,15.7735,15.8259,365900.0
2010-05-18 10:40:00,18.11,18.12,17.98,17.99,200000.0,15.8259,15.8346,15.7123,15.721,200000.0
2010-05-18 10:50:00,18.0,18.03,17.9,18.03,222900.0,15.7298,15.756,15.6424,15.756,222900.0
2010-05-18 11:00:00,18.03,18.07,17.99,18.03,96700.0,15.756,15.7909,15.721,15.756,96700.0
2010-05-18 11:10:00,18.03,18.12,18.01,18.1,187700.0,15.756,15.8346,15.7385,15.8172,187700.0
2010-05-18 11:20:00,18.1,18.13,18.07,18.13,112100.0,15.8172,15.8434,15.7909,15.8434,112100.0
2010-05-18 11:30:00,18.13,18.14,18.07,18.07,53400.0,15.8434,15.8521,15.7909,15.7909,53400.0
2010-05-18 11:40:00,18.07,18.07,17.91,17.96,267900.0,15.7909,15.7909,15.6511,15.6948,267900.0
2010-05-18 11:50:00,17.95,17.98,17.94,17.97,109100.0,15.6861,15.7123,15.6773,15.7036,109100.0
2010-05-18 12:00:00,17.97,17.98,17.87,17.96,179500.0,15.7036,15.7123,15.6162,15.6948,179500.0
2010-05-18 12:10:00,17.96,18.02,17.95,17.98,82300.0,15.6948,15.7473,15.6861,15.7123,82300.0
2010-05-18 12:20:00,17.98,18.04,17.94,18.04,83000.0,15.7123,15.7647,15.6773,15.7647,83000.0
2010-05-18 12:30:00,18.04,18.06,18.0,18.01,72200.0,15.7647,15.7822,15.7298,15.7385,72200.0
2010-05-18 12:40:00,18.01,18.1,18.01,18.1,110700.0,15.7385,15.8172,15.7385,15.8172,110700.0
2010-05-18 12:50:00,18.1,18.11,17.96,17.96,110500.0,15.8172,15.8259,15.6948,15.6948,110500.0
2010-05-18 13:00:00,17.96,18.0,17.85,17.92,296500.0,15.6948,15.7298,15.5987,15.6599,296500.0
2010-05-18 13:10:00,17.92,17.94,17.81,17.88,477800.0,15.6599,15.6773,15.5637,15.6249,477800.0
2010-05-18 13:20:00,17.88,17.97,17.87,17.95,213900.0,15.6249,15.7036,15.6162,15.6861,213900.0
2010-05-18 13:30:00,17.95,17.98,17.85,17.88,182900.0,15.6861,15.7123,15.5987,15.6249,182900.0
2010-05-18 13:40:00,17.88,17.91,17.83,17.88,319900.0,15.6249,15.6511,15.5812,15.6249,319900.0
2010-05-18 13:50:00,17.87,17.9,17.81,17.81,239600.0,15.6162,15.6424,15.5637,15.5637,239600.0
2010-05-18 14:00:00,17.81,17.87,17.78,17.8,188400.0,15.5637,15.6162,15.5375,15.555,188400.0
2010-05-18 14:10:00,17.8,17.84,17.79,17.8,50300.0,15.555,15.59,15.5463,15.555,50300.0
2010-05-18 14:20:00,17.8,17.8,17.68,17.73,337700.0,15.555,15.555,15.4501,15.4938,337700.0
2010-05-18 14:30:00,17.73,17.74,17.58,17.6,359400.0,15.4938,15.5026,15.3627,15.3802,359400.0
2010-05-18 14:40:00,17.6,17.68,17.58,17.64,193600.0,15.3802,15.4501,15.3627,15.4152,193600.0
2010-05-18 14:50:00,17.64,17.65,17.56,17.59,126300.0,15.4152,15.4239,15.3453,15.3715,126300.0
2010-05-18 15:00:00,17.58,17.61,17.51,17.57,269500.0,15.3627,15.389,15.3016,15.354,269500.0
2010-05-18 15:10:00,17.58,17.73,17.56,17.66,169400.0,15.3627,15.4938,15.3453,15.4327,169400.0
2010-05-18 15:20:00,17.65,17.68,17.58,17.58,135600.0,15.4239,15.4501,15.3627,15.3627,135600.0
2010-05-18 15:30:00,17.58,17.61,17.54,17.6,267400.0,15.3627,15.389,15.3278,15.3802,267400.0
2010-05-18 15:40:00,17.6,17.65,17.57,17.57,290300.0,15.3802,15.4239,15.354,15.354,290300.0
2010-05-18 15:50:00,17.58,17.63,17.57,17.63,607400.0,15.3627,15.4064,15.354,15.4064,607400.0
2010-05-19 09:30:00,17.37,17.52,17.35,17.52,691900.0,15.1792,15.3103,15.1618,15.3103,691900.0
2010-05-19 09:40:00,17.53,17.82,17.5,17.77,811200.0,15.3191,15.5725,15.2928,15.5288,811200.0
2010-05-19 09:50:00,17.77,17.82,17.58,17.59,256400.0,15.5288,15.5725,15.3627,15.3715,256400.0
2010-05-19 10:00:00,17.6,17.6,17.48,17.49,497500.0,15.3802,15.3802,15.2754,15.2841,497500.0
2010-05-19 10:10:00,17.5,17.51,17.26,17.31,696100.0,15.2928,15.3016,15.0831,15.1268,696100.0
2010-05-19 10:20:00,17.31,17.35,17.22,17.33,394500.0,15.1268,15.1618,15.0482,15.1443,394500.0
2010-05-19 10:30:00,17.33,17.4,17.31,17.35,427100.0,15.1443,15.2054,15.1268,15.1618,427100.0
2010-05-19 10:40:00,17.34,17.4,17.3,17.31,367500.0,15.153,15.2054,15.1181,15.1268,367500.0
2010-05-19 10:50:00,17.31,17.37,17.29,17.34,155100.0,15.1268,15.1792,15.1093,15.153,155100.0
2010-05-19 11:00:00,17.34,17.36,17.29,17.3,147700.0,15.153,15.1705,15.1093,15.1181,147700.0
2010-05-19 11:10:00,17.3,17.3,17.21,17.21,196500.0,15.1181,15.1181,15.0394,15.0394,196500.0
2010-05-19 11:20:00,17.21,17.22,17.1,17.14,251700.0,15.0394,15.0482,14.9433,14.9782,251700.0
2010-05-19 11:30:00,17.14,17.16,17.1,17.13,101200.0,14.9782,14.9957,14.9433,14.9695,101200.0
2010-05-19 11:40:00,17.12,17.12,17.02,17.03,145600.0,14.9608,14.9608,14.8734,14.8821,145600.0
2010-05-19 11:50:00,17.03,17.13,17.02,17.12,168300.0,14.8821,14.9695,14.8734,14.9608,168300.0
2010-05-19 12:00:00,17.12,17.2,17.12,17.16,159700.0,14.9608,15.0307,14.9608,14.9957,159700.0
2010-05-19 12:10:00,17.16,17.19,17.12,17.14,55900.0,14.9957,15.0219,14.9608,14.9782,55900.0
2010-05-19 12:20:00,17.14,17.36,17.14,17.32,115700.0,14.9782,15.1705,14.9782,15.1355,115700.0
2010-05-19 12:30:00,17.31,17.33,17.26,17.3,77000.0,15.1268,15.1443,15.0831,15.1181,77000.0
2010-05-19 12:40:00,17.29,17.3,17.2,17.2,51000.0,15.1093,15.1181,15.0307,15.0307,51000.0
2010-05-19 12:50:00,17.2,17.35,17.2,17.35,164200.0,15.0307,15.1618,15.0307,15.1618,164200.0
2010-05-19 13:00:00,17.35,17.36,17.29,17.34,150400.0,15.1618,15.1705,15.1093,15.153,150400.0
2010-05-19 13:10:00,17.34,17.34,17.29,17.34,82700.0,15.153,15.153,15.1093,15.153,82700.0
2010-05-19 13:20:00,17.33,17.42,17.33,17.34,201200.0,15.1443,15.2229,15.1443,15.153,201200.0
2010-05-19 13:30:00,17.35,17.36,17.31,17.34,181000.0,15.1618,15.1705,15.1268,15.153,181000.0
2010-05-19 13:40:00,17.35,17.43,17.33,17.43,140800.0,15.1618,15.2317,15.1443,15.2317,140800.0
2010-05-19 13:50:00,17.43,17.44,17.36,17.42,94500.0,15.2317,15.2404,15.1705,15.2229,94500.0
2010-05-19 14:00:00,17.41,17.47,17.38,17.4,108800.0,15.2142,15.2666,15.188,15.2054,108800.0
2010-05-19 14:10:00,17.4,17.42,17.33,17.33,96300.0,15.2054,15.2229,15.1443,15.1443,96300.0
2010-05-19 14:20:00,17.32,17.34,17.26,17.33,88400.0,15.1355,15.153,15.0831,15.1443,88400.0
2010-05-19 14:30:00,17.34,17.34,17.3,17.3,128100.0,15.153,15.153,15.1181,15.1181,128100.0
2010-05-19 14:40:00,17.3,17.43,17.29,17.43,171800.0,15.1181,15.2317,15.1093,15.2317,171800.0
2010-05-19 14:50:00,17.42,17.43,17.34,17.37,110600.0,15.2229,15.2317,15.153,15.1792,110600.0
2010-05-19 15:00:00,17.38,17.4,17.25,17.25,106300.0,15.188,15.2054,15.0744,15.0744,106300.0
2010-05-19 15:10:00,17.26,17.33,17.24,17.32,96600.0,15.0831,15.1443,15.0656,15.1355,96600.0
2010-05-19 15:20:00,17.31,17.36,17.24,17.36,533700.0,15.1268,15.1705,15.0656,15.1705,533700.0
2010-05-19 15:30:00,17.36,17.39,17.28,17.38,158400.0,15.1705,15.1967,15.1006,15.188,158400.0
2010-05-19 15:40:00,17.38,17.41,17.33,17.39,226800.0,15.188,15.2142,15.1443,15.1967,226800.0
2010-05-19 15:50:00,17.39,17.41,17.35,17.35,559100.0,15.1967,15.2142,15.1618,15.1618,559100.0
2010-05-20 09:30:00,16.91,17.0,16.85,17.0,265000.0,14.7772,14.8559,14.7248,14.8559,265000.0
2010-05-20 09:40:00,16.99,16.99,16.87,16.94,243700.0,14.8472,14.8472,14.7423,14.8035,243700.0
2010-05-20 09:50:00,16.94,17.04,16.94,16.96,212500.0,14.8035,14.8909,14.8035,14.8209,212500.0
2010-05-20 10:00:00,16.97,17.03,16.92,16.93,346000.0,14.8297,14.8821,14.786,14.7947,346000.0
2010-05-20 10:10:00,16.93,16.94,16.8,16.84,256200.0,14.7947,14.8035,14.6811,14.7161,256200.0
2010-05-20 10:20:00,16.84,16.84,16.71,16.76,454500.0,14.7161,14.7161,14.6025,14.6462,454500.0
2010-05-20 10:30:00,16.76,16.81,16.74,16.77,733600.0,14.6462,14.6899,14.6287,14.6549,733600.0
2010-05-20 10:40:00,16.76,16.82,16.72,16.78,230500.0,14.6462,14.6986,14.6112,14.6636,230500.0
2010-05-20 10:50:00,16.77,16.85,16.77,16.78,195800.0,14.6549,14.7248,14.6549,14.6636,195800.0
2010-05-20 11:00:00,16.78,16.88,16.77,16.85,212000.0,14.6636,14.751,14.6549,14.7248,212000.0
2010-05-20 11:10:00,16.85,16.86,16.78,16.79,163800.0,14.7248,14.7336,14.6636,14.6724,163800.0
2010-05-20 11:20:00,16.79,16.9,16.75,16.89,154200.0,14.6724,14.7685,14.6374,14.7598,154200.0
2010-05-20 11:30:00,16.89,16.91,16.83,16.9,99500.0,14.7598,14.7772,14.7073,14.7685,99500.0
2010-05-20 11:40:00,16.89,16.89,16.8,16.83,71500.0,14.7598,14.7598,14.6811,14.7073,71500.0
2010-05-20 11:50:00,16.83,16.85,16.78,16.8,194100.0,14.7073,14.7248,14.6636,14.6811,194100.0
2010-05-20 12:00:00,16.8,16.83,16.77,16.82,78100.0,14.6811,14.7073,14.6549,14.6986,78100.0
2010-05-20 12:10:00,16.82,16.83,16.69,16.7,326600.0,14.6986,14.7073,14.585,14.5937,326600.0
2010-05-20 12:20:00,16.7,16.74,16.69,16.7,297000.0,14.5937,14.6287,14.585,14.5937,297000.0
2010-05-20 12:30:00,16.7,16.73,16.67,16.71,83500.0,14.5937,14.62,14.5675,14.6025,83500.0
2010-05-20 12:40:00,16.72,16.73,16.66,16.67,165500.0,14.6112,14.62,14.5588,14.5675,165500.0
2010-05-20 12:50:00,16.66,16.66,16.51,16.52,381000.0,14.5588,14.5588,14.4277,14.4364,381000.0
2010-05-20 13:00:00,16.52,16.6,16.51,16.6,222100.0,14.4364,14.5063,14.4277,14.5063,222100.0
2010-05-20 13:10:00,16.59,16.67,16.59,16.67,153600.0,14.4976,14.5675,14.4976,14.5675,153600.0
2010-05-20 13:20:00,16.67,16.81,16.66,16.74,203500.0,14.5675,14.6899,14.5588,14.6287,203500.0
2010-05-20 13:30:00,16.75,16.84,16.73,16.73,241500.0,14.6374,14.7161,14.62,14.62,241500.0
2010-05-20 13:40:00,16.73,16.83,16.73,16.78,150800.0,14.62,14.7073,14.62,14.6636,150800.0
2010-05-20 13:50:00,16.79,16.8,16.71,16.75,180600.0,14.6724,14.6811,14.6025,14.6374,180600.0
2010-05-20 14:00:00,16.74,16.76,16.65,16.71,139800.0,14.6287,14.6462,14.55,14.6025,139800.0
2010-05-20 14:10:00,16.72,16.84,16.72,16.84,117500.0,14.6112,14.7161,14.6112,14.7161,117500.0
2010-05-20 14:20:00,16.84,16.92,16.79,16.83,271500.0,14.7161,14.786,14.6724,14.7073,271500.0
2010-05-20 14:30:00,16.82,16.97,16.8,16.97,219500.0,14.6986,14.8297,14.6811,14.8297,219500.0
2010-05-20 14:40:00,16.97,17.07,16.92,17.03,298100.0,14.8297,14.9171,14.786,14.8821,298100.0
2010-05-20 14:50:00,17.02,17.07,16.9,16.91,281800.0,14.8734,14.9171,14.7685,14.7772,281800.0
2010-05-20 15:00:00,16.92,16.98,16.84,16.91,250300.0,14.786,14.8384,14.7161,14.7772,250300.0
2010-05-20 15:10:00,16.91,16.91,16.8,16.85,194600.0,14.7772,14.7772,14.6811,14.7248,194600.0
2010-05-20 15:20:00,16.86,16.93,16.83,16.86,281200.0,14.7336,14.7947,14.7073,14.7336,281200.0
2010-05-20 15:30:00,16.86,16.9,16.8,16.82,274900.0,14.7336,14.7685,14.6811,14.6986,274900.0
2010-05-20 15:40:00,16.81,16.84,16.67,16.72,670500.0,14.6899,14.7161,14.5675,14.6112,670500.0
2010-05-20 15:50:00,16.72,16.72,16.59,16.61,1198900.0,14.6112,14.6112,14.4976,14.5151,1198900.0
2010-05-21 09:30:00,16.3,16.43,16.19,16.42,365300.0,14.2442,14.3578,14.1481,14.349,365300.0
2010-05-21 09:40:00,16.43,16.53,16.4,16.51,343900.0,14.3578,14.4452,14.3316,14.4277,343900.0
2010-05-21 09:50:00,16.51,16.78,16.51,16.67,579000.0,14.4277,14.6636,14.4277,14.5675,579000.0
2010-05-21 10:00:00,16.66,16.78,16.6,16.72,396800.0,14.5588,14.6636,14.5063,14.6112,396800.0
2010-05-21 10:10:00,16.72,16.75,16.62,16.66,456900.0,14.6112,14.6374,14.5238,14.5588,456900.0
2010-05-21 10:20:00,16.65,16.67,16.45,16.47,397500.0,14.55,14.5675,14.3753,14.3927,397500.0
2010-05-21 10:30:00,16.47,16.6,16.45,16.58,194500.0,14.3927,14.5063,14.3753,14.4889,194500.0
2010-05-21 10:40:00,16.59,16.62,16.52,16.54,204900.0,14.4976,14.5238,14.4364,14.4539,204900.0
2010-05-21 10:50:00,16.54,16.64,16.53,16.6,187300.0,14.4539,14.5413,14.4452,14.5063,187300.0
2010-05-21 11:00:00,16.6,16.73,16.58,16.7,150000.0,14.5063,14.62,14.4889,14.5937,150000.0
2010-05-21 11:10:00,16.7,16.78,16.64,16.78,196900.0,14.5937,14.6636,14.5413,14.6636,196900.0
2010-05-21 11:20:00,16.78,16.89,16.77,16.83,359400.0,14.6636,14.7598,14.6549,14.7073,359400.0
2010-05-21 11:30:00,16.82,16.94,16.8,16.94,5337800.0,14.6986,14.8035,14.6811,14.8035,5337800.0
2010-05-21 11:40:00,16.95,17.02,16.93,16.95,264400.0,14.8122,14.8734,14.7947,14.8122,264400.0
2010-05-21 11:50:00,16.96,17.02,16.92,16.93,260700.0,14.8209,14.8734,14.786,14.7947,260700.0
2010-05-21 12:00:00,16.94,16.94,16.83,16.88,190400.0,14.8035,14.8035,14.7073,14.751,190400.0
2010-05-21 12:10:00,16.87,16.92,16.81,16.91,103300.0,14.7423,14.786,14.6899,14.7772,103300.0
2010-05-21 12:20:00,16.91,16.94,16.88,16.89,67900.0,14.7772,14.8035,14.751,14.7598,67900.0
2010-05-21 12:30:00,16.88,16.9,16.8,16.85,171300.0,14.751,14.7685,14.6811,14.7248,171300.0
2010-05-21 12:40:00,16.85,16.88,16.73,16.73,70500.0,14.7248,14.751,14.62,14.62,70500.0
2010-05-21 12:50:00,16.73,16.82,16.73,16.75,58200.0,14.62,14.6986,14.62,14.6374,58200.0
2010-05-21 13:00:00,16.75,16.76,16.67,16.74,49300.0,14.6374,14.6462,14.5675,14.6287,49300.0
2010-05-21 13:10:00,16.74,16.81,16.74,16.75,51500.0,14.6287,14.6899,14.6287,14.6374,51500.0
2010-05-21 13:20:00,16.75,16.76,16.67,16.7,64300.0,14.6374,14.6462,14.5675,14.5937,64300.0
2010-05-21 13:30:00,16.7,16.76,16.68,16.73,61700.0,14.5937,14.6462,14.5763,14.62,61700.0
2010-05-21 13:40:00,16.74,16.77,16.73,16.74,178400.0,14.6287,14.6549,14.62,14.6287,178400.0
2010-05-21 13:50:00,16.74,16.76,16.73,16.74,175200.0,14.6287,14.6462,14.62,14.6287,175200.0
2010-05-21 14:00:00,16.75,16.77,16.67,16.7,629700.0,14.6374,14.6549,14.5675,14.5937,629700.0
2010-05-21 14:10:00,16.7,16.72,16.61,16.64,93600.0,14.5937,14.6112,14.5151,14.5413,93600.0
2010-05-21 14:20:00,16.65,16.68,16.6,16.67,131600.0,14.55,14.5763,14.5063,14.5675,131600.0
2010-05-21 14:30:00,16.68,16.7,16.63,16.64,65300.0,14.5763,14.5937,14.5326,14.5413,65300.0
2010-05-21 14:40:00,16.65,16.7,16.54,16.61,196000.0,14.55,14.5937,14.4539,14.5151,196000.0
2010-05-21 14:50:00,16.61,16.61,16.51,16.59,171300.0,14.5151,14.5151,14.4277,14.4976,171300.0
2010-05-21 15:00:00,16.58,16.65,16.57,16.6,188100.0,14.4889,14.55,14.4801,14.5063,188100.0
2010-05-21 15:10:00,16.6,16.61,16.48,16.5,392800.0,14.5063,14.5151,14.4015,14.419,392800.0
2010-05-21 15:20:00,16.5,16.6,16.5,16.57,198800.0,14.419,14.5063,14.419,14.4801,198800.0
2010-05-21 15:30:00,16.57,16.58,16.53,16.56,272300.0,14.4801,14.4889,14.4452,14.4714,272300.0
2010-05-21 15:40:00,16.56,16.71,16.55,16.65,336900.0,14.4714,14.6025,14.4627,14.55,336900.0
2010-05-21 15:50:00,16.64,16.76,16.64,16.75,948900.0,14.5413,14.6462,14.5413,14.6374,948900.0
2010-05-24 09:30:00,16.65,16.93,16.56,16.82,285000.0,14.55,14.7947,14.4714,14.6986,285000.0
2010-05-24 09:40:00,16.82,16.83,16.67,16.77,258100.0,14.6986,14.7073,14.5675,14.6549,258100.0
2010-05-24 09:50:00,16.78,16.78,16.66,16.72,436300.0,14.6636,14.6636,14.5588,14.6112,436300.0
2010-05-24 10:00:00,16.71,16.94,16.71,16.86,975100.0,14.6025,14.8035,14.6025,14.7336,975100.0
2010-05-24 10:10:00,16.85,16.95,16.84,16.95,206100.0,14.7248,14.8122,14.7161,14.8122,206100.0
2010-05-24 10:20:00,16.94,16.99,16.92,16.96,219900.0,14.8035,14.8472,14.786,14.8209,219900.0
2010-05-24 10:30:00,16.97,17.02,16.95,17.01,316500.0,14.8297,14.8734,14.8122,14.8646,316500.0
2010-05-24 10:40:00,17.03,17.06,16.92,16.93,815500.0,14.8821,14.9083,14.786,14.7947,815500.0
2010-05-24 10:50:00,16.93,16.94,16.86,16.89,209600.0,14.7947,14.8035,14.7336,14.7598,209600.0
2010-05-24 11:00:00,16.88,16.88,16.82,16.86,139400.0,14.751,14.751,14.6986,14.7336,139400.0
2010-05-24 11:10:00,16.87,16.88,16.77,16.83,168300.0,14.7423,14.751,14.6549,14.7073,168300.0
2010-05-24 11:20:00,16.82,16.84,16.78,16.8,162700.0,14.6986,14.7161,14.6636,14.6811,162700.0
2010-05-24 11:30:00,16.8,16.85,16.78,16.84,86200.0,14.6811,14.7248,14.6636,14.7161,86200.0
2010-05-24 11:40:00,16.84,16.92,16.83,16.92,79100.0,14.7161,14.786,14.7073,14.786,79100.0
2010-05-24 11:50:00,16.92,16.94,16.87,16.91,115300.0,14.786,14.8035,14.7423,14.7772,115300.0
2010-05-24 12:00:00,16.9,16.99,16.89,16.97,68900.0,14.7685,14.8472,14.7598,14.8297,68900.0
2010-05-24 12:10:00,16.97,16.97,16.91,16.91,57800.0,14.8297,14.8297,14.7772,14.7772,57800.0
2010-05-24 12:20:00,16.92,16.95,16.9,16.95,43200.0,14.786,14.8122,14.7685,14.8122,43200.0
2010-05-24 12:30:00,16.95,16.99,16.92,16.92,96600.0,14.8122,14.8472,14.786,14.786,96600.0
2010-05-24 12:40:00,16.94,16.94,16.91,16.93,33200.0,14.8035,14.8035,14.7772,14.7947,33200.0
2010-05-24 12:50:00,16.93,16.98,16.93,16.95,81900.0,14.7947,14.8384,14.7947,14.8122,81900.0
2010-05-24 13:00:00,16.95,16.98,16.91,16.92,32100.0,14.8122,14.8384,14.7772,14.786,32100.0
2010-05-24 13:10:00,16.91,16.93,16.89,16.9,79400.0,14.7772,14.7947,14.7598,14.7685,79400.0
2010-05-24 13:20:00,16.9,16.94,16.89,16.91,119500.0,14.7685,14.8035,14.7598,14.7772,119500.0
2010-05-24 13:30:00,16.91,16.92,16.86,16.88,70100.0,14.7772,14.786,14.7336,14.751,70100.0
2010-05-24 13:40:00,16.87,16.89,16.81,16.82,129400.0,14.7423,14.7598,14.6899,14.6986,129400.0
2010-05-24 13:50:00,16.82,16.86,16.82,16.86,69800.0,14.6986,14.7336,14.6986,14.7336,69800.0
2010-05-24 14:00:00,16.85,16.86,16.83,16.86,30600.0,14.7248,14.7336,14.7073,14.7336,30600.0
2010-05-24 14:10:00,16.86,16.9,16.85,16.86,29600.0,14.7336,14.7685,14.7248,14.7336,29600.0
2010-05-24 14:20:00,16.86,16.86,16.82,16.84,114200.0,14.7336,14.7336,14.6986,14.7161,114200.0
2010-05-24 14:30:00,16.85,16.89,16.82,16.83,35400.0,14.7248,14.7598,14.6986,14.7073,35400.0
2010-05-24 14:40:00,16.82,16.85,16.77,16.78,55200.0,14.6986,14.7248,14.6549,14.6636,55200.0
2010-05-24 14:50:00,16.78,16.82,16.77,16.8,28200.0,14.6636,14.6986,14.6549,14.6811,28200.0
2010-05-24 15:00:00,16.79,16.81,16.73,16.74,92500.0,14.6724,14.6899,14.62,14.6287,92500.0
2010-05-24 15:10:00,16.73,16.78,16.72,16.74,73600.0,14.62,14.6636,14.6112,14.6287,73600.0
2010-05-24 15:20:00,16.73,16.78,16.73,16.76,62900.0,14.62,14.6636,14.62,14.6462,62900.0
2010-05-24 15:30:00,16.76,16.81,16.74,16.77,102400.0,14.6462,14.6899,14.6287,14.6549,102400.0
2010-05-24 15:40:00,16.77,16.8,16.69,16.7,88900.0,14.6549,14.6811,14.585,14.5937,88900.0
2010-05-24 15:50:00,16.7,16.71,16.59,16.61,728700.0,14.5937,14.6025,14.4976,14.5151,728700.0
2010-05-25 09:30:00,16.05,16.22,15.99,15.99,426600.0,14.0257,14.1743,13.9733,13.9733,426600.0
2010-05-25 09:40:00,15.98,16.12,15.9,16.08,264200.0,13.9645,14.0869,13.8946,14.0519,264200.0
2010-05-25 09:50:00,16.08,16.17,16.08,16.12,406700.0,14.0519,14.1306,14.0519,14.0869,406700.0
2010-05-25 10:00:00,16.12,16.29,16.09,16.14,288600.0,14.0869,14.2354,14.0607,14.1044,288600.0
2010-05-25 10:10:00,16.14,16.27,16.11,16.24,255100.0,14.1044,14.218,14.0781,14.1918,255100.0
2010-05-25 10:20:00,16.23,16.26,16.16,16.16,203900.0,14.183,14.2092,14.1218,14.1218,203900.0
2010-05-25 10:30:00,16.16,16.2,16.13,16.15,136200.0,14.1218,14.1568,14.0956,14.1131,136200.0
2010-05-25 10:40:00,16.14,16.17,16.09,16.11,183100.0,14.1044,14.1306,14.0607,14.0781,183100.0
2010-05-25 10:50:00,16.11,16.17,16.08,16.15,96500.0,14.0781,14.1306,14.0519,14.1131,96500.0
2010-05-25 11:00:00,16.15,16.25,16.12,16.19,176100.0,14.1131,14.2005,14.0869,14.1481,176100.0
2010-05-25 11:10:00,16.2,16.23,16.16,16.17,127500.0,14.1568,14.183,14.1218,14.1306,127500.0
2010-05-25 11:20:00,16.18,16.3,16.16,16.28,198600.0,14.1393,14.2442,14.1218,14.2267,198600.0
2010-05-25 11:30:00,16.28,16.29,16.25,16.29,237700.0,14.2267,14.2354,14.2005,14.2354,237700.0
2010-05-25 11:40:00,16.29,16.32,16.25,16.29,205300.0,14.2354,14.2617,14.2005,14.2354,205300.0
2010-05-25 11:50:00,16.3,16.39,16.2,16.38,128000.0,14.2442,14.3228,14.1568,14.3141,128000.0
2010-05-25 12:00:00,16.38,16.44,16.37,16.38,50300.0,14.3141,14.3665,14.3054,14.3141,50300.0
2010-05-25 12:10:00,16.38,16.47,16.38,16.41,46000.0,14.3141,14.3927,14.3141,14.3403,46000.0
2010-05-25 12:20:00,16.41,16.44,16.38,16.38,167500.0,14.3403,14.3665,14.3141,14.3141,167500.0
2010-05-25 12:30:00,16.37,16.4,16.33,16.35,150900.0,14.3054,14.3316,14.2704,14.2879,150900.0
2010-05-25 12:40:00,16.34,16.35,16.28,16.34,155000.0,14.2791,14.2879,14.2267,14.2791,155000.0
2010-05-25 12:50:00,16.34,16.37,16.31,16.36,115100.0,14.2791,14.3054,14.2529,14.2966,115100.0
2010-05-25 13:00:00,16.35,16.36,16.3,16.3,126400.0,14.2879,14.2966,14.2442,14.2442,126400.0
2010-05-25 13:10:00,16.29,16.33,16.27,16.3,122200.0,14.2354,14.2704,14.218,14.2442,122200.0
2010-05-25 13:20:00,16.31,16.35,16.29,16.32,116500.0,14.2529,14.2879,14.2354,14.2617,116500.0
2010-05-25 13:30:00,16.33,16.33,16.28,16.29,179600.0,14.2704,14.2704,14.2267,14.2354,179600.0
2010-05-25 13:40:00,16.29,16.29,16.25,16.27,43900.0,14.2354,14.2354,14.2005,14.218,43900.0
2010-05-25 13:50:00,16.26,16.33,16.25,16.28,214800.0,14.2092,14.2704,14.2005,14.2267,214800.0
2010-05-25 14:00:00,16.28,16.36,16.25,16.32,122700.0,14.2267,14.2966,14.2005,14.2617,122700.0
2010-05-25 14:10:00,16.33,16.41,16.33,16.41,79600.0,14.2704,14.3403,14.2704,14.3403,79600.0
2010-05-25 14:20:00,16.42,16.45,16.38,16.41,206300.0,14.349,14.3753,14.3141,14.3403,206300.0
2010-05-25 14:30:00,16.41,16.45,16.38,16.4,122900.0,14.3403,14.3753,14.3141,14.3316,122900.0
2010-05-25 14:40:00,16.4,16.57,16.39,16.56,164100.0,14.3316,14.4801,14.3228,14.4714,164100.0
2010-05-25 14:50:00,16.57,16.57,16.47,16.49,304900.0,14.4801,14.4801,14.3927,14.4102,304900.0
2010-05-25 15:00:00,16.49,16.62,16.48,16.6,324200.0,14.4102,14.5238,14.4015,14.5063,324200.0
2010-05-25 15:10:00,16.6,16.62,16.52,16.55,173900.0,14.5063,14.5238,14.4364,14.4627,173900.0
2010-05-25 15:20:00,16.56,16.7,16.56,16.68,333400.0,14.4714,14.5937,14.4714,14.5763,333400.0
2010-05-25 15:30:00,16.68,16.77,16.66,16.7,286400.0,14.5763,14.6549,14.5588,14.5937,286400.0
2010-05-25 15:40:00,16.7,16.75,16.67,16.72,490900.0,14.5937,14.6374,14.5675,14.6112,490900.0
2010-05-25 15:50:00,16.73,16.73,16.65,16.73,470100.0,14.62,14.62,14.55,14.62,470100.0
2010-05-26 09:30:00,16.84,17.15,16.84,17.15,183300.0,14.7161,14.987,14.7161,14.987,183300.0
2010-05-26 09:40:00,17.14,17.15,17.03,17.06,320800.0,14.9782,14.987,14.8821,14.9083,320800.0
2010-05-26 09:50:00,17.06,17.15,17.04,17.12,245000.0,14.9083,14.987,14.8909,14.9608,245000.0
2010-05-26 10:00:00,17.12,17.37,17.12,17.36,1233200.0,14.9608,15.1792,14.9608,15.1705,1233200.0
2010-05-26 10:10:00,17.36,17.42,17.32,17.39,613700.0,15.1705,15.2229,15.1355,15.1967,613700.0
2010-05-26 10:20:00,17.39,17.4,17.31,17.33,546100.0,15.1967,15.2054,15.1268,15.1443,546100.0
2010-05-26 10:30:00,17.33,17.42,17.32,17.4,449700.0,15.1443,15.2229,15.1355,15.2054,449700.0
2010-05-26 10:40:00,17.39,17.41,17.28,17.28,153900.0,15.1967,15.2142,15.1006,15.1006,153900.0
2010-05-26 10:50:00,17.28,17.3,17.16,17.18,137200.0,15.1006,15.1181,14.9957,15.0132,137200.0
2010-05-26 11:00:00,17.18,17.21,17.12,17.16,226200.0,15.0132,15.0394,14.9608,14.9957,226200.0
2010-05-26 11:10:00,17.16,17.21,17.15,17.21,55600.0,14.9957,15.0394,14.987,15.0394,55600.0
2010-05-26 11:20:00,17.21,17.21,17.08,17.09,112200.0,15.0394,15.0394,14.9258,14.9345,112200.0
2010-05-26 11:30:00,17.09,17.19,17.08,17.17,42200.0,14.9345,15.0219,14.9258,15.0045,42200.0
2010-05-26 11:40:00,17.16,17.2,17.07,17.11,247800.0,14.9957,15.0307,14.9171,14.952,247800.0
2010-05-26 11:50:00,17.11,17.18,17.06,17.17,195000.0,14.952,15.0132,14.9083,15.0045,195000.0
2010-05-26 12:00:00,17.18,17.21,17.15,17.2,44600.0,15.0132,15.0394,14.987,15.0307,44600.0
2010-05-26 12:10:00,17.2,17.22,17.19,17.21,87800.0,15.0307,15.0482,15.0219,15.0394,87800.0
2010-05-26 12:20:00,17.21,17.22,17.13,17.14,73300.0,15.0394,15.0482,14.9695,14.9782,73300.0
2010-05-26 12:30:00,17.14,17.19,17.13,17.18,38500.0,14.9782,15.0219,14.9695,15.0132,38500.0
2010-05-26 12:40:00,17.17,17.17,17.07,17.1,49900.0,15.0045,15.0045,14.9171,14.9433,49900.0
2010-05-26 12:50:00,17.1,17.17,17.09,17.17,27700.0,14.9433,15.0045,14.9345,15.0045,27700.0
2010-05-26 13:00:00,17.17,17.21,17.17,17.21,29100.0,15.0045,15.0394,15.0045,15.0394,29100.0
2010-05-26 13:10:00,17.21,17.21,17.17,17.17,49800.0,15.0394,15.0394,15.0045,15.0045,49800.0
2010-05-26 13:20:00,17.17,17.21,17.17,17.18,31800.0,15.0045,15.0394,15.0045,15.0132,31800.0
2010-05-26 13:30:00,17.17,17.27,17.17,17.26,107400.0,15.0045,15.0918,15.0045,15.0831,107400.0
2010-05-26 13:40:00,17.26,17.27,17.22,17.24,24600.0,15.0831,15.0918,15.0482,15.0656,24600.0
2010-05-26 13:50:00,17.23,17.24,17.18,17.21,19100.0,15.0569,15.0656,15.0132,15.0394,19100.0
2010-05-26 14:00:00,17.21,17.23,17.19,17.21,32900.0,15.0394,15.0569,15.0219,15.0394,32900.0
2010-05-26 14:10:00,17.2,17.21,17.13,17.17,82300.0,15.0307,15.0394,14.9695,15.0045,82300.0
2010-05-26 14:20:00,17.16,17.18,17.11,17.16,151800.0,14.9957,15.0132,14.952,14.9957,151800.0
2010-05-26 14:30:00,17.15,17.17,17.02,17.09,272000.0,14.987,15.0045,14.8734,14.9345,272000.0
2010-05-26 14:40:00,17.09,17.1,16.98,16.99,107200.0,14.9345,14.9433,14.8384,14.8472,107200.0
2010-05-26 14:50:00,16.99,17.0,16.93,17.0,92900.0,14.8472,14.8559,14.7947,14.8559,92900.0
2010-05-26 15:00:00,17.0,17.06,16.98,16.99,194200.0,14.8559,14.9083,14.8384,14.8472,194200.0
2010-05-26 15:10:00,17.0,17.04,16.95,16.96,152900.0,14.8559,14.8909,14.8122,14.8209,152900.0
2010-05-26 15:20:00,16.97,16.97,16.7,16.78,353800.0,14.8297,14.8297,14.5937,14.6636,353800.0
2010-05-26 15:30:00,16.78,16.83,16.72,16.79,373700.0,14.6636,14.7073,14.6112,14.6724,373700.0
2010-05-26 15:40:00,16.81,16.87,16.76,16.79,276300.0,14.6899,14.7423,14.6462,14.6724,276300.0
2010-05-26 15:50:00,16.79,16.81,16.75,16.77,420700.0,14.6724,14.6899,14.6374,14.6549,420700.0
2010-05-27 09:30:00,17.11,17.26,17.05,17.06,200200.0,14.952,15.0831,14.8996,14.9083,200200.0
2010-05-27 09:40:00,17.06,17.13,17.05,17.07,154100.0,14.9083,14.9695,14.8996,14.9171,154100.0
2010-05-27 09:50:00,17.06,17.07,16.98,17.03,236000.0,14.9083,14.9171,14.8384,14.8821,236000.0
2010-05-27 10:00:00,17.02,17.03,16.94,16.99,294700.0,14.8734,14.8821,14.8035,14.8472,294700.0
2010-05-27 10:10:00,17.0,17.08,17.0,17.07,197700.0,14.8559,14.9258,14.8559,14.9171,197700.0
2010-05-27 10:20:00,17.07,17.18,17.06,17.18,177800.0,14.9171,15.0132,14.9083,15.0132,177800.0
2010-05-27 10:30:00,17.18,17.22,17.16,17.17,144600.0,15.0132,15.0482,14.9957,15.0045,144600.0
2010-05-27 10:40:00,17.16,17.19,17.1,17.15,166300.0,14.9957,15.0219,14.9433,14.987,166300.0
2010-05-27 10:50:00,17.15,17.22,17.15,17.18,82300.0,14.987,15.0482,14.987,15.0132,82300.0
2010-05-27 11:00:00,17.19,17.22,17.17,17.18,103200.0,15.0219,15.0482,15.0045,15.0132,103200.0
2010-05-27 11:10:00,17.18,17.19,17.11,17.12,160000.0,15.0132,15.0219,14.952,14.9608,160000.0
2010-05-27 11:20:00,17.12,17.15,17.1,17.13,134100.0,14.9608,14.987,14.9433,14.9695,134100.0
2010-05-27 11:30:00,17.13,17.14,17.05,17.06,76900.0,14.9695,14.9782,14.8996,14.9083,76900.0
2010-05-27 11:40:00,17.05,17.09,17.04,17.09,75300.0,14.8996,14.9345,14.8909,14.9345,75300.0
2010-05-27 11:50:00,17.09,17.17,17.09,17.17,109300.0,14.9345,15.0045,14.9345,15.0045,109300.0
2010-05-27 12:00:00,17.17,17.21,17.15,17.21,164000.0,15.0045,15.0394,14.987,15.0394,164000.0
2010-05-27 12:10:00,17.21,17.24,17.18,17.21,138000.0,15.0394,15.0656,15.0132,15.0394,138000.0
2010-05-27 12:20:00,17.22,17.23,17.17,17.19,74200.0,15.0482,15.0569,15.0045,15.0219,74200.0
2010-05-27 12:30:00,17.19,17.2,17.17,17.2,46300.0,15.0219,15.0307,15.0045,15.0307,46300.0
2010-05-27 12:40:00,17.2,17.2,17.16,17.19,44500.0,15.0307,15.0307,14.9957,15.0219,44500.0
2010-05-27 12:50:00,17.19,17.22,17.16,17.19,49600.0,15.0219,15.0482,14.9957,15.0219,49600.0
2010-05-27 13:00:00,17.19,17.19,17.12,17.15,118000.0,15.0219,15.0219,14.9608,14.987,118000.0
2010-05-27 13:10:00,17.14,17.22,17.14,17.21,69300.0,14.9782,15.0482,14.9782,15.0394,69300.0
2010-05-27 13:20:00,17.21,17.25,17.21,17.23,88700.0,15.0394,15.0744,15.0394,15.0569,88700.0
2010-05-27 13:30:00,17.23,17.28,17.21,17.25,50800.0,15.0569,15.1006,15.0394,15.0744,50800.0
2010-05-27 13:40:00,17.25,17.26,17.19,17.21,62700.0,15.0744,15.0831,15.0219,15.0394,62700.0
2010-05-27 13:50:00,17.21,17.24,17.19,17.22,63600.0,15.0394,15.0656,15.0219,15.0482,63600.0
2010-05-27 14:00:00,17.22,17.27,17.19,17.26,75100.0,15.0482,15.0918,15.0219,15.0831,75100.0
2010-05-27 14:10:00,17.25,17.3,17.25,17.28,108100.0,15.0744,15.1181,15.0744,15.1006,108100.0
2010-05-27 14:20:00,17.28,17.32,17.28,17.3,87500.0,15.1006,15.1355,15.1006,15.1181,87500.0
2010-05-27 14:30:00,17.3,17.32,17.27,17.29,97300.0,15.1181,15.1355,15.0918,15.1093,97300.0
2010-05-27 14:40:00,17.29,17.3,17.26,17.28,65000.0,15.1093,15.1181,15.0831,15.1006,65000.0
2010-05-27 14:50:00,17.29,17.29,17.23,17.27,74700.0,15.1093,15.1093,15.0569,15.0918,74700.0
2010-05-27 15:00:00,17.26,17.29,17.26,17.28,63100.0,15.0831,15.1093,15.0831,15.1006,63100.0
2010-05-27 15:10:00,17.28,17.32,17.26,17.29,112300.0,15.1006,15.1355,15.0831,15.1093,112300.0
2010-05-27 15:20:00,17.28,17.3,17.24,17.27,158200.0,15.1006,15.1181,15.0656,15.0918,158200.0
2010-05-27 15:30:00,17.27,17.3,17.26,17.29,128300.0,15.0918,15.1181,15.0831,15.1093,128300.0
2010-05-27 15:40:00,17.3,17.35,17.29,17.34,182500.0,15.1181,15.1618,15.1093,15.153,182500.0
2010-05-27 15:50:00,17.35,17.43,17.34,17.42,708500.0,15.1618,15.2317,15.153,15.2229,708500.0
2010-05-28 09:30:00,17.45,17.49,17.23,17.27,125900.0,15.2491,15.2841,15.0569,15.0918,125900.0
2010-05-28 09:40:00,17.26,17.31,17.19,17.3,113400.0,15.0831,15.1268,15.0219,15.1181,113400.0
2010-05-28 09:50:00,17.3,17.35,17.24,17.34,98200.0,15.1181,15.1618,15.0656,15.153,98200.0
2010-05-28 10:00:00,17.34,17.44,17.33,17.43,103900.0,15.153,15.2404,15.1443,15.2317,103900.0
2010-05-28 10:10:00,17.43,17.48,17.42,17.48,223200.0,15.2317,15.2754,15.2229,15.2754,223200.0
2010-05-28 10:20:00,17.49,17.49,17.37,17.38,97600.0,15.2841,15.2841,15.1792,15.188,97600.0
2010-05-28 10:30:00,17.38,17.47,17.37,17.37,72200.0,15.188,15.2666,15.1792,15.1792,72200.0
2010-05-28 10:40:00,17.38,17.38,17.24,17.24,60700.0,15.188,15.188,15.0656,15.0656,60700.0
2010-05-28 10:50:00,17.24,17.28,17.24,17.26,75500.0,15.0656,15.1006,15.0656,15.0831,75500.0
2010-05-28 11:00:00,17.27,17.29,17.23,17.25,51200.0,15.0918,15.1093,15.0569,15.0744,51200.0
2010-05-28 11:10:00,17.26,17.28,17.19,17.2,61300.0,15.0831,15.1006,15.0219,15.0307,61300.0
2010-05-28 11:20:00,17.2,17.21,17.16,17.21,27700.0,15.0307,15.0394,14.9957,15.0394,27700.0
2010-05-28 11:30:00,17.21,17.25,17.2,17.24,71600.0,15.0394,15.0744,15.0307,15.0656,71600.0
2010-05-28 11:40:00,17.23,17.34,17.23,17.34,35800.0,15.0569,15.153,15.0569,15.153,35800.0
2010-05-28 11:50:00,17.34,17.34,17.27,17.31,152100.0,15.153,15.153,15.0918,15.1268,152100.0
2010-05-28 12:00:00,17.31,17.34,17.26,17.3,76000.0,15.1268,15.153,15.0831,15.1181,76000.0
2010-05-28 12:10:00,17.31,17.33,17.3,17.33,51700.0,15.1268,15.1443,15.1181,15.1443,51700.0
2010-05-28 12:20:00,17.34,17.38,17.34,17.36,10400.0,15.153,15.188,15.153,15.1705,10400.0
2010-05-28 12:30:00,17.37,17.37,17.18,17.18,143100.0,15.1792,15.1792,15.0132,15.0132,143100.0
2010-05-28 12:40:00,17.17,17.28,17.13,17.23,205700.0,15.0045,15.1006,14.9695,15.0569,205700.0
2010-05-28 12:50:00,17.23,17.25,17.19,17.22,55300.0,15.0569,15.0744,15.0219,15.0482,55300.0
2010-05-28 13:00:00,17.22,17.27,17.17,17.18,31800.0,15.0482,15.0918,15.0045,15.0132,31800.0
2010-05-28 13:10:00,17.18,17.25,17.17,17.25,40700.0,15.0132,15.0744,15.0045,15.0744,40700.0
2010-05-28 13:20:00,17.24,17.24,17.19,17.2,49800.0,15.0656,15.0656,15.0219,15.0307,49800.0
2010-05-28 13:30:00,17.21,17.23,17.17,17.18,34000.0,15.0394,15.0569,15.0045,15.0132,34000.0
2010-05-28 13:40:00,17.19,17.19,17.11,17.13,40900.0,15.0219,15.0219,14.952,14.9695,40900.0
2010-05-28 13:50:00,17.14,17.16,17.09,17.1,58700.0,14.9782,14.9957,14.9345,14.9433,58700.0
2010-05-28 14:00:00,17.1,17.11,17.03,17.09,119300.0,14.9433,14.952,14.8821,14.9345,119300.0
2010-05-28 14:10:00,17.09,17.11,17.05,17.1,45900.0,14.9345,14.952,14.8996,14.9433,45900.0
2010-05-28 14:20:00,17.1,17.14,17.08,17.14,51300.0,14.9433,14.9782,14.9258,14.9782,51300.0
2010-05-28 14:30:00,17.14,17.18,17.11,17.18,180500.0,14.9782,15.0132,14.952,15.0132,180500.0
2010-05-28 14:40:00,17.18,17.28,17.17,17.26,97600.0,15.0132,15.1006,15.0045,15.0831,97600.0
2010-05-28 14:50:00,17.26,17.3,17.2,17.2,29100.0,15.0831,15.1181,15.0307,15.0307,29100.0
2010-05-28 15:00:00,17.22,17.25,17.2,17.22,19400.0,15.0482,15.0744,15.0307,15.0482,19400.0
2010-05-28 15:10:00,17.22,17.29,17.22,17.27,34100.0,15.0482,15.1093,15.0482,15.0918,34100.0
2010-05-28 15:20:00,17.28,17.32,17.27,17.3,63200.0,15.1006,15.1355,15.0918,15.1181,63200.0
2010-05-28 15:30:00,17.3,17.33,17.27,17.28,41200.0,15.1181,15.1443,15.0918,15.1006,41200.0
2010-05-28 15:40:00,17.28,17.32,17.15,17.27,182200.0,15.1006,15.1355,14.987,15.0918,182200.0
2010-05-28 15:50:00,17.27,17.28,17.16,17.18,665700.0,15.0918,15.1006,14.9957,15.0132,665700.0
2010-06-01 09:30:00,17.0,17.08,16.87,16.89,354500.0,14.8559,14.9258,14.7423,14.7598,354500.0
2010-06-01 09:40:00,16.9,16.93,16.81,16.85,542900.0,14.7685,14.7947,14.6899,14.7248,542900.0
2010-06-01 09:50:00,16.86,16.96,16.86,16.89,320000.0,14.7336,14.8209,14.7336,14.7598,320000.0
2010-06-01 10:00:00,16.89,17.11,16.89,17.02,433800.0,14.7598,14.952,14.7598,14.8734,433800.0
2010-06-01 10:10:00,17.02,17.04,16.99,17.04,205000.0,14.8734,14.8909,14.8472,14.8909,205000.0
2010-06-01 10:20:00,17.04,17.13,17.02,17.08,465000.0,14.8909,14.9695,14.8734,14.9258,465000.0
2010-06-01 10:30:00,17.09,17.15,17.09,17.11,336500.0,14.9345,14.987,14.9345,14.952,336500.0
2010-06-01 10:40:00,17.11,17.13,17.01,17.04,245600.0,14.952,14.9695,14.8646,14.8909,245600.0
2010-06-01 10:50:00,17.04,17.04,16.99,16.99,133500.0,14.8909,14.8909,14.8472,14.8472,133500.0
2010-06-01 11:00:00,17.0,17.02,16.93,16.94,294100.0,14.8559,14.8734,14.7947,14.8035,294100.0
2010-06-01 11:10:00,16.94,16.95,16.9,16.93,112000.0,14.8035,14.8122,14.7685,14.7947,112000.0
2010-06-01 11:20:00,16.92,16.97,16.92,16.97,51700.0,14.786,14.8297,14.786,14.8297,51700.0
2010-06-01 11:30:00,16.97,16.99,16.91,16.94,44200.0,14.8297,14.8472,14.7772,14.8035,44200.0
2010-06-01 11:40:00,16.94,16.94,16.84,16.9,98200.0,14.8035,14.8035,14.7161,14.7685,98200.0
2010-06-01 11:50:00,16.9,16.91,16.8,16.82,147000.0,14.7685,14.7772,14.6811,14.6986,147000.0
2010-06-01 12:00:00,16.82,16.88,16.81,16.84,52200.0,14.6986,14.751,14.6899,14.7161,52200.0
2010-06-01 12:10:00,16.83,16.88,16.83,16.86,94200.0,14.7073,14.751,14.7073,14.7336,94200.0
2010-06-01 12:20:00,16.85,16.92,16.85,16.91,58300.0,14.7248,14.786,14.7248,14.7772,58300.0
2010-06-01 12:30:00,16.9,16.92,16.88,16.91,28200.0,14.7685,14.786,14.751,14.7772,28200.0
2010-06-01 12:40:00,16.92,16.93,16.89,16.91,38300.0,14.786,14.7947,14.7598,14.7772,38300.0
2010-06-01 12:50:00,16.91,16.91,16.84,16.84,19200.0,14.7772,14.7772,14.7161,14.7161,19200.0
2010-06-01 13:00:00,16.84,16.9,16.84,16.86,101400.0,14.7161,14.7685,14.7161,14.7336,101400.0
2010-06-01 13:10:00,16.87,16.99,16.86,16.98,99400.0,14.7423,14.8472,14.7336,14.8384,99400.0
2010-06-01 13:20:00,16.98,17.0,16.96,16.96,78700.0,14.8384,14.8559,14.8209,14.8209,78700.0
2010-06-01 13:30:00,16.97,16.99,16.95,16.98,33300.0,14.8297,14.8472,14.8122,14.8384,33300.0
2010-06-01 13:40:00,16.97,16.98,16.95,16.97,44900.0,14.8297,14.8384,14.8122,14.8297,44900.0
2010-06-01 13:50:00,16.96,16.97,16.86,16.86,59100.0,14.8209,14.8297,14.7336,14.7336,59100.0
2010-06-01 14:00:00,16.85,16.86,16.77,16.79,186300.0,14.7248,14.7336,14.6549,14.6724,186300.0
2010-06-01 14:10:00,16.8,16.85,16.79,16.84,157200.0,14.6811,14.7248,14.6724,14.7161,157200.0
2010-06-01 14:20:00,16.83,16.88,16.81,16.85,140900.0,14.7073,14.751,14.6899,14.7248,140900.0
2010-06-01 14:30:00,16.85,16.91,16.84,16.84,285700.0,14.7248,14.7772,14.7161,14.7161,285700.0
2010-06-01 14:40:00,16.83,16.89,16.82,16.88,109000.0,14.7073,14.7598,14.6986,14.751,109000.0
2010-06-01 14:50:00,16.87,16.88,16.78,16.83,75100.0,14.7423,14.751,14.6636,14.7073,75100.0
2010-06-01 15:00:00,16.84,16.86,16.79,16.79,251600.0,14.7161,14.7336,14.6724,14.6724,251600.0
2010-06-01 15:10:00,16.79,16.83,16.74,16.75,134800.0,14.6724,14.7073,14.6287,14.6374,134800.0
2010-06-01 15:20:00,16.74,16.78,16.67,16.72,222900.0,14.6287,14.6636,14.5675,14.6112,222900.0
2010-06-01 15:30:00,16.7,16.78,16.68,16.73,430400.0,14.5937,14.6636,14.5763,14.62,430400.0
2010-06-01 15:40:00,16.73,16.74,16.61,16.63,339100.0,14.62,14.6287,14.5151,14.5326,339100.0
2010-06-01 15:50:00,16.63,16.63,16.55,16.56,1101900.0,14.5326,14.5326,14.4627,14.4714,1101900.0
2010-06-02 09:30:00,16.6,16.74,16.58,16.64,267900.0,14.5063,14.6287,14.4889,14.5413,267900.0
2010-06-02 09:40:00,16.63,16.66,16.6,16.65,168300.0,14.5326,14.5588,14.5063,14.55,168300.0
2010-06-02 09:50:00,16.64,16.68,16.58,16.68,179400.0,14.5413,14.5763,14.4889,14.5763,179400.0
2010-06-02 10:00:00,16.67,16.71,16.59,16.65,504600.0,14.5675,14.6025,14.4976,14.55,504600.0
2010-06-02 10:10:00,16.65,16.67,16.59,16.66,378300.0,14.55,14.5675,14.4976,14.5588,378300.0
2010-06-02 10:20:00,16.66,16.71,16.65,16.66,201500.0,14.5588,14.6025,14.55,14.5588,201500.0
2010-06-02 10:30:00,16.66,16.72,16.65,16.69,115000.0,14.5588,14.6112,14.55,14.585,115000.0
2010-06-02 10:40:00,16.69,16.69,16.63,16.66,108400.0,14.585,14.585,14.5326,14.5588,108400.0
2010-06-02 10:50:00,16.66,16.68,16.64,16.66,176500.0,14.5588,14.5763,14.5413,14.5588,176500.0
2010-06-02 11:00:00,16.66,16.73,16.65,16.72,105900.0,14.5588,14.62,14.55,14.6112,105900.0
2010-06-02 11:10:00,16.72,16.74,16.68,16.68,55600.0,14.6112,14.6287,14.5763,14.5763,55600.0
2010-06-02 11:20:00,16.68,16.71,16.67,16.7,180000.0,14.5763,14.6025,14.5675,14.5937,180000.0
2010-06-02 11:30:00,16.71,16.72,16.68,16.71,54600.0,14.6025,14.6112,14.5763,14.6025,54600.0
2010-06-02 11:40:00,16.71,16.79,16.69,16.75,191900.0,14.6025,14.6724,14.585,14.6374,191900.0
2010-06-02 11:50:00,16.76,16.8,16.75,16.79,222300.0,14.6462,14.6811,14.6374,14.6724,222300.0
2010-06-02 12:00:00,16.79,16.83,16.78,16.8,109700.0,14.6724,14.7073,14.6636,14.6811,109700.0
2010-06-02 12:10:00,16.8,16.81,16.79,16.79,28500.0,14.6811,14.6899,14.6724,14.6724,28500.0
2010-06-02 12:20:00,16.79,16.8,16.78,16.79,41000.0,14.6724,14.6811,14.6636,14.6724,41000.0
2010-06-02 12:30:00,16.79,16.79,16.76,16.76,30700.0,14.6724,14.6724,14.6462,14.6462,30700.0
2010-06-02 12:40:00,16.76,16.81,16.75,16.81,25700.0,14.6462,14.6899,14.6374,14.6899,25700.0
2010-06-02 12:50:00,16.81,16.85,16.79,16.83,269300.0,14.6899,14.7248,14.6724,14.7073,269300.0
2010-06-02 13:00:00,16.84,16.85,16.83,16.83,19700.0,14.7161,14.7248,14.7073,14.7073,19700.0
2010-06-02 13:10:00,16.83,16.84,16.81,16.81,26000.0,14.7073,14.7161,14.6899,14.6899,26000.0
2010-06-02 13:20:00,16.81,16.82,16.78,16.78,36000.0,14.6899,14.6986,14.6636,14.6636,36000.0
2010-06-02 13:30:00,16.77,16.8,16.77,16.78,14500.0,14.6549,14.6811,14.6549,14.6636,14500.0
2010-06-02 13:40:00,16.77,16.8,16.76,16.76,17000.0,14.6549,14.6811,14.6462,14.6462,17000.0
2010-06-02 13:50:00,16.75,16.76,16.69,16.7,65600.0,14.6374,14.6462,14.585,14.5937,65600.0
2010-06-02 14:00:00,16.7,16.7,16.65,16.68,141600.0,14.5937,14.5937,14.55,14.5763,141600.0
2010-06-02 14:10:00,16.69,16.69,16.63,16.63,88600.0,14.585,14.585,14.5326,14.5326,88600.0
2010-06-02 14:20:00,16.63,16.67,16.62,16.65,124200.0,14.5326,14.5675,14.5238,14.55,124200.0
2010-06-02 14:30:00,16.66,16.69,16.65,16.69,12300.0,14.5588,14.585,14.55,14.585,12300.0
2010-06-02 14:40:00,16.7,16.77,16.69,16.74,61500.0,14.5937,14.6549,14.585,14.6287,61500.0
2010-06-02 14:50:00,16.75,16.8,16.75,16.78,32900.0,14.6374,14.6811,14.6374,14.6636,32900.0
2010-06-02 15:00:00,16.78,16.84,16.77,16.81,46300.0,14.6636,14.7161,14.6549,14.6899,46300.0
2010-06-02 15:10:00,16.82,16.84,16.8,16.82,53000.0,14.6986,14.7161,14.6811,14.6986,53000.0
2010-06-02 15:20:00,16.82,16.86,16.8,16.85,49000.0,14.6986,14.7336,14.6811,14.7248,49000.0
2010-06-02 15:30:00,16.86,16.87,16.79,16.81,116900.0,14.7336,14.7423,14.6724,14.6899,116900.0
2010-06-02 15:40:00,16.81,16.84,16.79,16.83,466200.0,14.6899,14.7161,14.6724,14.7073,466200.0
2010-06-02 15:50:00,16.82,16.89,16.82,16.87,822200.0,14.6986,14.7598,14.6986,14.7423,822200.0
2010-06-03 09:30:00,16.99,17.04,16.94,16.98,246500.0,14.8472,14.8909,14.8035,14.8384,246500.0
2010-06-03 09:40:00,16.99,17.07,16.94,17.07,88100.0,14.8472,14.9171,14.8035,14.9171,88100.0
2010-06-03 09:50:00,17.07,17.11,17.05,17.11,53700.0,14.9171,14.952,14.8996,14.952,53700.0
2010-06-03 10:00:00,17.1,17.11,17.03,17.1,65000.0,14.9433,14.952,14.8821,14.9433,65000.0
2010-06-03 10:10:00,17.1,17.11,17.0,17.03,79900.0,14.9433,14.952,14.8559,14.8821,79900.0
2010-06-03 10:20:00,17.03,17.03,16.88,16.88,217800.0,14.8821,14.8821,14.751,14.751,217800.0
2010-06-03 10:30:00,16.88,17.0,16.86,16.88,60800.0,14.751,14.8559,14.7336,14.751,60800.0
2010-06-03 10:40:00,16.89,16.94,16.88,16.93,69100.0,14.7598,14.8035,14.751,14.7947,69100.0
2010-06-03 10:50:00,16.93,17.01,16.93,16.98,34500.0,14.7947,14.8646,14.7947,14.8384,34500.0
2010-06-03 11:00:00,16.99,17.06,16.98,17.0,48700.0,14.8472,14.9083,14.8384,14.8559,48700.0
2010-06-03 11:10:00,17.01,17.02,16.94,16.94,188600.0,14.8646,14.8734,14.8035,14.8035,188600.0
2010-06-03 11:20:00,16.94,16.95,16.91,16.91,15100.0,14.8035,14.8122,14.7772,14.7772,15100.0
2010-06-03 11:30:00,16.92,16.99,16.91,16.96,36400.0,14.786,14.8472,14.7772,14.8209,36400.0
2010-06-03 11:40:00,16.96,16.98,16.91,16.96,63300.0,14.8209,14.8384,14.7772,14.8209,63300.0
2010-06-03 11:50:00,16.96,16.96,16.92,16.94,27400.0,14.8209,14.8209,14.786,14.8035,27400.0
2010-06-03 12:00:00,16.94,16.94,16.84,16.86,37500.0,14.8035,14.8035,14.7161,14.7336,37500.0
2010-06-03 12:10:00,16.85,16.87,16.82,16.82,124400.0,14.7248,14.7423,14.6986,14.6986,124400.0
2010-06-03 12:20:00,16.82,16.82,16.73,16.74,101100.0,14.6986,14.6986,14.62,14.6287,101100.0
2010-06-03 12:30:00,16.73,16.79,16.72,16.79,42700.0,14.62,14.6724,14.6112,14.6724,42700.0
2010-06-03 12:40:00,16.79,16.8,16.78,16.79,20200.0,14.6724,14.6811,14.6636,14.6724,20200.0
2010-06-03 12:50:00,16.78,16.79,16.75,16.77,86400.0,14.6636,14.6724,14.6374,14.6549,86400.0
2010-06-03 13:00:00,16.78,16.82,16.78,16.81,25300.0,14.6636,14.6986,14.6636,14.6899,25300.0
2010-06-03 13:10:00,16.81,16.83,16.79,16.79,75900.0,14.6899,14.7073,14.6724,14.6724,75900.0
2010-06-03 13:20:00,16.8,16.8,16.73,16.74,27200.0,14.6811,14.6811,14.62,14.6287,27200.0
2010-06-03 13:30:00,16.75,16.78,16.74,16.78,30700.0,14.6374,14.6636,14.6287,14.6636,30700.0
2010-06-03 13:40:00,16.78,16.82,16.78,16.81,9700.0,14.6636,14.6986,14.6636,14.6899,9700.0
2010-06-03 13:50:00,16.79,16.79,16.75,16.76,21900.0,14.6724,14.6724,14.6374,14.6462,21900.0
2010-06-03 14:00:00,16.76,16.8,16.74,16.8,17700.0,14.6462,14.6811,14.6287,14.6811,17700.0
2010-06-03 14:10:00,16.8,16.85,16.79,16.83,37400.0,14.6811,14.7248,14.6724,14.7073,37400.0
2010-06-03 14:20:00,16.83,16.87,16.81,16.83,27100.0,14.7073,14.7423,14.6899,14.7073,27100.0
2010-06-03 14:30:00,16.83,16.88,16.81,16.88,45500.0,14.7073,14.751,14.6899,14.751,45500.0
2010-06-03 14:40:00,16.87,16.88,16.85,16.85,73400.0,14.7423,14.751,14.7248,14.7248,73400.0
2010-06-03 14:50:00,16.84,16.87,16.83,16.85,45600.0,14.7161,14.7423,14.7073,14.7248,45600.0
2010-06-03 15:00:00,16.85,16.89,16.85,16.87,67900.0,14.7248,14.7598,14.7248,14.7423,67900.0
2010-06-03 15:10:00,16.87,16.89,16.82,16.83,887500.0,14.7423,14.7598,14.6986,14.7073,887500.0
2010-06-03 15:20:00,16.83,16.93,16.83,16.92,54700.0,14.7073,14.7947,14.7073,14.786,54700.0
2010-06-03 15:30:00,16.93,16.95,16.89,16.91,119800.0,14.7947,14.8122,14.7598,14.7772,119800.0
2010-06-03 15:40:00,16.91,16.95,16.86,16.87,339200.0,14.7772,14.8122,14.7336,14.7423,339200.0
2010-06-03 15:50:00,16.86,16.94,16.85,16.9,691400.0,14.7336,14.8035,14.7248,14.7685,691400.0
2010-06-04 09:30:00,16.55,16.6,16.44,16.5,860800.0,14.4627,14.5063,14.3665,14.419,860800.0
2010-06-04 09:40:00,16.5,16.55,16.47,16.55,608000.0,14.419,14.4627,14.3927,14.4627,608000.0
2010-06-04 09:50:00,16.56,16.61,16.55,16.59,126300.0,14.4714,14.5151,14.4627,14.4976,126300.0
2010-06-04 10:00:00,16.58,16.58,16.5,16.53,139000.0,14.4889,14.4889,14.419,14.4452,139000.0
2010-06-04 10:10:00,16.52,16.56,16.49,16.56,77000.0,14.4364,14.4714,14.4102,14.4714,77000.0
2010-06-04 10:20:00,16.56,16.56,16.51,16.55,222800.0,14.4714,14.4714,14.4277,14.4627,222800.0
2010-06-04 10:30:00,16.54,16.56,16.51,16.52,138800.0,14.4539,14.4714,14.4277,14.4364,138800.0
2010-06-04 10:40:00,16.52,16.53,16.47,16.47,158100.0,14.4364,14.4452,14.3927,14.3927,158100.0
2010-06-04 10:50:00,16.47,16.48,16.42,16.43,102700.0,14.3927,14.4015,14.349,14.3578,102700.0
2010-06-04 11:00:00,16.43,16.43,16.39,16.39,283200.0,14.3578,14.3578,14.3228,14.3228,283200.0
2010-06-04 11:10:00,16.39,16.41,16.33,16.33,188100.0,14.3228,14.3403,14.2704,14.2704,188100.0
2010-06-04 11:20:00,16.32,16.33,16.23,16.25,524000.0,14.2617,14.2704,14.183,14.2005,524000.0
2010-06-04 11:30:00,16.25,16.33,16.24,16.31,105800.0,14.2005,14.2704,14.1918,14.2529,105800.0
2010-06-04 11:40:00,16.31,16.34,16.29,16.32,212700.0,14.2529,14.2791,14.2354,14.2617,212700.0
2010-06-04 11:50:00,16.32,16.33,16.28,16.28,205900.0,14.2617,14.2704,14.2267,14.2267,205900.0
2010-06-04 12:00:00,16.28,16.28,16.18,16.2,240200.0,14.2267,14.2267,14.1393,14.1568,240200.0
2010-06-04 12:10:00,16.19,16.24,16.19,16.21,119200.0,14.1481,14.1918,14.1481,14.1655,119200.0
2010-06-04 12:20:00,16.21,16.24,16.21,16.21,46900.0,14.1655,14.1918,14.1655,14.1655,46900.0
2010-06-04 12:30:00,16.21,16.22,16.17,16.18,43300.0,14.1655,14.1743,14.1306,14.1393,43300.0
2010-06-04 12:40:00,16.18,16.18,16.14,16.18,105200.0,14.1393,14.1393,14.1044,14.1393,105200.0
2010-06-04 12:50:00,16.17,16.24,16.17,16.23,183900.0,14.1306,14.1918,14.1306,14.183,183900.0
2010-06-04 13:00:00,16.23,16.23,16.19,16.21,146800.0,14.183,14.183,14.1481,14.1655,146800.0
2010-06-04 13:10:00,16.21,16.22,16.14,16.17,86400.0,14.1655,14.1743,14.1044,14.1306,86400.0
2010-06-04 13:20:00,16.16,16.17,16.12,16.15,106900.0,14.1218,14.1306,14.0869,14.1131,106900.0
2010-06-04 13:30:00,16.14,16.18,16.14,16.14,121800.0,14.1044,14.1393,14.1044,14.1044,121800.0
2010-06-04 13:40:00,16.13,16.17,16.13,16.15,45500.0,14.0956,14.1306,14.0956,14.1131,45500.0
2010-06-04 13:50:00,16.15,16.16,16.12,16.13,67300.0,14.1131,14.1218,14.0869,14.0956,67300.0
2010-06-04 14:00:00,16.13,16.15,16.1,16.1,53500.0,14.0956,14.1131,14.0694,14.0694,53500.0
2010-06-04 14:10:00,16.11,16.12,16.09,16.1,221800.0,14.0781,14.0869,14.0607,14.0694,221800.0
2010-06-04 14:20:00,16.1,16.15,16.08,16.1,265900.0,14.0694,14.1131,14.0519,14.0694,265900.0
2010-06-04 14:30:00,16.1,16.12,16.09,16.1,100000.0,14.0694,14.0869,14.0607,14.0694,100000.0
2010-06-04 14:40:00,16.09,16.09,16.01,16.01,336500.0,14.0607,14.0607,13.9908,13.9908,336500.0
2010-06-04 14:50:00,16.01,16.02,15.96,15.99,413800.0,13.9908,13.9995,13.9471,13.9733,413800.0
2010-06-04 15:00:00,15.99,16.11,15.99,16.09,392100.0,13.9733,14.0781,13.9733,14.0607,392100.0
2010-06-04 15:10:00,16.1,16.12,16.05,16.09,233800.0,14.0694,14.0869,14.0257,14.0607,233800.0
2010-06-04 15:20:00,16.08,16.11,16.03,16.04,244500.0,14.0519,14.0781,14.0082,14.017,244500.0
2010-06-04 15:30:00,16.04,16.09,16.01,16.06,338000.0,14.017,14.0607,13.9908,14.0345,338000.0
2010-06-04 15:40:00,16.06,16.07,15.98,16.06,551800.0,14.0345,14.0432,13.9645,14.0345,551800.0
2010-06-04 15:50:00,16.06,16.07,15.98,16.05,1901800.0,14.0345,14.0432,13.9645,14.0257,1901800.0
2010-06-07 09:30:00,16.16,16.16,15.97,15.98,146200.0,14.1218,14.1218,13.9558,13.9645,146200.0
2010-06-07 09:40:00,15.98,15.98,15.75,15.92,300100.0,13.9645,13.9645,13.7636,13.9121,300100.0
2010-06-07 09:50:00,15.91,16.07,15.9,16.06,59300.0,13.9034,14.0432,13.8946,14.0345,59300.0
2010-06-07 10:00:00,16.05,16.1,16.01,16.1,453700.0,14.0257,14.0694,13.9908,14.0694,453700.0
2010-06-07 10:10:00,16.1,16.15,16.07,16.07,294400.0,14.0694,14.1131,14.0432,14.0432,294400.0
2010-06-07 10:20:00,16.07,16.1,16.05,16.06,231800.0,14.0432,14.0694,14.0257,14.0345,231800.0
2010-06-07 10:30:00,16.06,16.07,15.92,15.93,278300.0,14.0345,14.0432,13.9121,13.9209,278300.0
2010-06-07 10:40:00,15.93,15.96,15.84,15.85,503400.0,13.9209,13.9471,13.8422,13.8509,503400.0
2010-06-07 10:50:00,15.85,15.87,15.7,15.72,313600.0,13.8509,13.8684,13.7199,13.7373,313600.0
2010-06-07 11:00:00,15.72,15.77,15.7,15.74,265700.0,13.7373,13.781,13.7199,13.7548,265700.0
2010-06-07 11:10:00,15.75,15.75,15.66,15.66,118300.0,13.7636,13.7636,13.6849,13.6849,118300.0
2010-06-07 11:20:00,15.67,15.72,15.64,15.7,203200.0,13.6936,13.7373,13.6674,13.7199,203200.0
2010-06-07 11:30:00,15.7,15.78,15.68,15.76,70800.0,13.7199,13.7898,13.7024,13.7723,70800.0
2010-06-07 11:40:00,15.76,15.8,15.76,15.77,75500.0,13.7723,13.8072,13.7723,13.781,75500.0
2010-06-07 11:50:00,15.78,15.82,15.77,15.79,146500.0,13.7898,13.8247,13.781,13.7985,146500.0
2010-06-07 12:00:00,15.78,15.89,15.77,15.87,163400.0,13.7898,13.8859,13.781,13.8684,163400.0
2010-06-07 12:10:00,15.87,15.88,15.82,15.83,30500.0,13.8684,13.8772,13.8247,13.8335,30500.0
2010-06-07 12:20:00,15.82,15.85,15.79,15.79,106500.0,13.8247,13.8509,13.7985,13.7985,106500.0
2010-06-07 12:30:00,15.78,15.8,15.76,15.78,131800.0,13.7898,13.8072,13.7723,13.7898,131800.0
2010-06-07 12:40:00,15.78,15.81,15.78,15.8,52900.0,13.7898,13.816,13.7898,13.8072,52900.0
2010-06-07 12:50:00,15.8,15.86,15.8,15.84,38800.0,13.8072,13.8597,13.8072,13.8422,38800.0
2010-06-07 13:00:00,15.84,15.84,15.78,15.81,52600.0,13.8422,13.8422,13.7898,13.816,52600.0
2010-06-07 13:10:00,15.81,15.85,15.79,15.85,16100.0,13.816,13.8509,13.7985,13.8509,16100.0
2010-06-07 13:20:00,15.85,15.86,15.82,15.86,55400.0,13.8509,13.8597,13.8247,13.8597,55400.0
2010-06-07 13:30:00,15.87,15.9,15.85,15.85,77300.0,13.8684,13.8946,13.8509,13.8509,77300.0
2010-06-07 13:40:00,15.84,15.86,15.74,15.76,90200.0,13.8422,13.8597,13.7548,13.7723,90200.0
2010-06-07 13:50:00,15.76,15.77,15.73,15.73,97400.0,13.7723,13.781,13.7461,13.7461,97400.0
2010-06-07 14:00:00,15.73,15.76,15.72,15.74,47800.0,13.7461,13.7723,13.7373,13.7548,47800.0
2010-06-07 14:10:00,15.74,15.75,15.68,15.69,40400.0,13.7548,13.7636,13.7024,13.7111,40400.0
2010-06-07 14:20:00,15.69,15.72,15.68,15.71,151900.0,13.7111,13.7373,13.7024,13.7286,151900.0
2010-06-07 14:30:00,15.71,15.72,15.64,15.64,633300.0,13.7286,13.7373,13.6674,13.6674,633300.0
2010-06-07 14:40:00,15.63,15.64,15.53,15.57,671800.0,13.6587,13.6674,13.5713,13.6063,671800.0
2010-06-07 14:50:00,15.57,15.59,15.55,15.57,86400.0,13.6063,13.6237,13.5888,13.6063,86400.0
2010-06-07 15:00:00,15.57,15.65,15.57,15.64,403000.0,13.6063,13.6762,13.6063,13.6674,403000.0
2010-06-07 15:10:00,15.64,15.65,15.54,15.54,83600.0,13.6674,13.6762,13.58,13.58,83600.0
2010-06-07 15:20:00,15.54,15.54,15.47,15.47,216600.0,13.58,13.58,13.5189,13.5189,216600.0
2010-06-07 15:30:00,15.46,15.52,15.45,15.49,378200.0,13.5101,13.5626,13.5014,13.5363,378200.0
2010-06-07 15:40:00,15.49,15.49,15.41,15.44,360400.0,13.5363,13.5363,13.4664,13.4927,360400.0
2010-06-07 15:50:00,15.44,15.47,15.39,15.42,1542100.0,13.4927,13.5189,13.449,13.4752,1542100.0
2010-06-08 09:30:00,15.53,15.62,15.36,15.59,259100.0,13.5713,13.6499,13.4227,13.6237,259100.0
2010-06-08 09:40:00,15.59,15.59,15.43,15.45,164200.0,13.6237,13.6237,13.4839,13.5014,164200.0
2010-06-08 09:50:00,15.44,15.45,15.3,15.34,351300.0,13.4927,13.5014,13.3703,13.4053,351300.0
2010-06-08 10:00:00,15.34,15.42,15.34,15.41,131000.0,13.4053,13.4752,13.4053,13.4664,131000.0
2010-06-08 10:10:00,15.41,15.41,15.27,15.28,117800.0,13.4664,13.4664,13.3441,13.3528,117800.0
2010-06-08 10:20:00,15.29,15.3,15.23,15.29,119900.0,13.3616,13.3703,13.3091,13.3616,119900.0
2010-06-08 10:30:00,15.3,15.32,15.24,15.25,66200.0,13.3703,13.3878,13.3179,13.3266,66200.0
2010-06-08 10:40:00,15.24,15.24,15.13,15.15,138400.0,13.3179,13.3179,13.2217,13.2392,138400.0
2010-06-08 10:50:00,15.15,15.24,15.13,15.24,133500.0,13.2392,13.3179,13.2217,13.3179,133500.0
2010-06-08 11:00:00,15.23,15.24,15.07,15.11,189000.0,13.3091,13.3179,13.1693,13.2043,189000.0
2010-06-08 11:10:00,15.11,15.13,15.04,15.09,317500.0,13.2043,13.2217,13.1431,13.1868,317500.0
2010-06-08 11:20:00,15.1,15.23,15.1,15.17,188600.0,13.1955,13.3091,13.1955,13.2567,188600.0
2010-06-08 11:30:00,15.17,15.25,15.17,15.25,119800.0,13.2567,13.3266,13.2567,13.3266,119800.0
2010-06-08 11:40:00,15.25,15.25,15.16,15.22,169600.0,13.3266,13.3266,13.248,13.3004,169600.0
2010-06-08 11:50:00,15.22,15.35,15.22,15.28,406600.0,13.3004,13.414,13.3004,13.3528,406600.0
2010-06-08 12:00:00,15.29,15.31,15.22,15.22,167700.0,13.3616,13.379,13.3004,13.3004,167700.0
2010-06-08 12:10:00,15.23,15.24,15.18,15.21,102500.0,13.3091,13.3179,13.2654,13.2917,102500.0
2010-06-08 12:20:00,15.22,15.22,15.19,15.21,63200.0,13.3004,13.3004,13.2742,13.2917,63200.0
2010-06-08 12:30:00,15.22,15.28,15.22,15.28,66000.0,13.3004,13.3528,13.3004,13.3528,66000.0
2010-06-08 12:40:00,15.29,15.31,15.24,15.26,66600.0,13.3616,13.379,13.3179,13.3354,66600.0
2010-06-08 12:50:00,15.27,15.32,15.27,15.32,45100.0,13.3441,13.3878,13.3441,13.3878,45100.0
2010-06-08 13:00:00,15.32,15.35,15.27,15.29,263700.0,13.3878,13.414,13.3441,13.3616,263700.0
2010-06-08 13:10:00,15.29,15.29,15.22,15.23,29800.0,13.3616,13.3616,13.3004,13.3091,29800.0
2010-06-08 13:20:00,15.23,15.24,15.19,15.22,68400.0,13.3091,13.3179,13.2742,13.3004,68400.0
2010-06-08 13:30:00,15.22,15.23,15.14,15.17,109500.0,13.3004,13.3091,13.2305,13.2567,109500.0
2010-06-08 13:40:00,15.17,15.18,15.1,15.1,87400.0,13.2567,13.2654,13.1955,13.1955,87400.0
2010-06-08 13:50:00,15.11,15.16,15.08,15.16,203600.0,13.2043,13.248,13.1781,13.248,203600.0
2010-06-08 14:00:00,15.16,15.19,15.13,15.14,121700.0,13.248,13.2742,13.2217,13.2305,121700.0
2010-06-08 14:10:00,15.14,15.15,15.09,15.15,329700.0,13.2305,13.2392,13.1868,13.2392,329700.0
2010-06-08 14:20:00,15.16,15.27,15.15,15.23,154800.0,13.248,13.3441,13.2392,13.3091,154800.0
2010-06-08 14:30:00,15.23,15.3,15.22,15.26,169100.0,13.3091,13.3703,13.3004,13.3354,169100.0
2010-06-08 14:40:00,15.27,15.34,15.26,15.29,161600.0,13.3441,13.4053,13.3354,13.3616,161600.0
2010-06-08 14:50:00,15.29,15.29,15.21,15.22,106800.0,13.3616,13.3616,13.2917,13.3004,106800.0
2010-06-08 15:00:00,15.22,15.3,15.2,15.28,128200.0,13.3004,13.3703,13.2829,13.3528,128200.0
2010-06-08 15:10:00,15.28,15.29,15.19,15.2,290700.0,13.3528,13.3616,13.2742,13.2829,290700.0
2010-06-08 15:20:00,15.2,15.31,15.19,15.31,246700.0,13.2829,13.379,13.2742,13.379,246700.0
2010-06-08 15:30:00,15.31,15.38,15.29,15.38,414400.0,13.379,13.4402,13.3616,13.4402,414400.0
2010-06-08 15:40:00,15.38,15.4,15.33,15.36,381000.0,13.4402,13.4577,13.3965,13.4227,381000.0
2010-06-08 15:50:00,15.36,15.42,15.35,15.38,557300.0,13.4227,13.4752,13.414,13.4402,557300.0
2010-06-09 09:30:00,15.47,15.68,15.46,15.58,183400.0,13.5189,13.7024,13.5101,13.615,183400.0
2010-06-09 09:40:00,15.58,15.65,15.54,15.57,227300.0,13.615,13.6762,13.58,13.6063,227300.0
2010-06-09 09:50:00,15.57,15.63,15.56,15.61,88600.0,13.6063,13.6587,13.5975,13.6412,88600.0
2010-06-09 10:00:00,15.62,15.63,15.53,15.53,124300.0,13.6499,13.6587,13.5713,13.5713,124300.0
2010-06-09 10:10:00,15.53,15.63,15.53,15.62,79400.0,13.5713,13.6587,13.5713,13.6499,79400.0
2010-06-09 10:20:00,15.62,15.66,15.62,15.62,141300.0,13.6499,13.6849,13.6499,13.6499,141300.0
2010-06-09 10:30:00,15.62,15.64,15.55,15.56,109300.0,13.6499,13.6674,13.5888,13.5975,109300.0
2010-06-09 10:40:00,15.55,15.68,15.54,15.65,153100.0,13.5888,13.7024,13.58,13.6762,153100.0
2010-06-09 10:50:00,15.66,15.71,15.65,15.7,152600.0,13.6849,13.7286,13.6762,13.7199,152600.0
2010-06-09 11:00:00,15.71,15.85,15.69,15.84,254400.0,13.7286,13.8509,13.7111,13.8422,254400.0
2010-06-09 11:10:00,15.84,15.85,15.79,15.81,112000.0,13.8422,13.8509,13.7985,13.816,112000.0
2010-06-09 11:20:00,15.81,15.94,15.81,15.93,299100.0,13.816,13.9296,13.816,13.9209,299100.0
2010-06-09 11:30:00,15.92,15.93,15.88,15.89,132700.0,13.9121,13.9209,13.8772,13.8859,132700.0
2010-06-09 11:40:00,15.88,15.9,15.78,15.79,91500.0,13.8772,13.8946,13.7898,13.7985,91500.0
2010-06-09 11:50:00,15.79,15.84,15.79,15.79,60000.0,13.7985,13.8422,13.7985,13.7985,60000.0
2010-06-09 12:00:00,15.79,15.8,15.72,15.73,376000.0,13.7985,13.8072,13.7373,13.7461,376000.0
2010-06-09 12:10:00,15.73,15.75,15.73,15.75,9600.0,13.7461,13.7636,13.7461,13.7636,9600.0
2010-06-09 12:20:00,15.74,15.82,15.74,15.78,23900.0,13.7548,13.8247,13.7548,13.7898,23900.0
2010-06-09 12:30:00,15.78,15.79,15.73,15.75,26100.0,13.7898,13.7985,13.7461,13.7636,26100.0
2010-06-09 12:40:00,15.76,15.79,15.74,15.79,22500.0,13.7723,13.7985,13.7548,13.7985,22500.0
2010-06-09 12:50:00,15.8,15.8,15.73,15.73,59700.0,13.8072,13.8072,13.7461,13.7461,59700.0
2010-06-09 13:00:00,15.73,15.74,15.71,15.71,25600.0,13.7461,13.7548,13.7286,13.7286,25600.0
2010-06-09 13:10:00,15.72,15.77,15.72,15.77,32700.0,13.7373,13.781,13.7373,13.781,32700.0
2010-06-09 13:20:00,15.76,15.78,15.74,15.75,30000.0,13.7723,13.7898,13.7548,13.7636,30000.0
2010-06-09 13:30:00,15.74,15.75,15.71,15.71,24400.0,13.7548,13.7636,13.7286,13.7286,24400.0
2010-06-09 13:40:00,15.71,15.75,15.71,15.72,175600.0,13.7286,13.7636,13.7286,13.7373,175600.0
2010-06-09 13:50:00,15.72,15.75,15.71,15.75,111900.0,13.7373,13.7636,13.7286,13.7636,111900.0
2010-06-09 14:00:00,15.76,15.76,15.66,15.66,110500.0,13.7723,13.7723,13.6849,13.6849,110500.0
2010-06-09 14:10:00,15.65,15.72,15.64,15.71,191400.0,13.6762,13.7373,13.6674,13.7286,191400.0
2010-06-09 14:20:00,15.71,15.76,15.67,15.75,282500.0,13.7286,13.7723,13.6936,13.7636,282500.0
2010-06-09 14:30:00,15.76,15.77,15.73,15.74,156100.0,13.7723,13.781,13.7461,13.7548,156100.0
2010-06-09 14:40:00,15.74,15.74,15.65,15.66,92700.0,13.7548,13.7548,13.6762,13.6849,92700.0
2010-06-09 14:50:00,15.66,15.67,15.55,15.56,115800.0,13.6849,13.6936,13.5888,13.5975,115800.0
2010-06-09 15:00:00,15.55,15.62,15.54,15.61,59000.0,13.5888,13.6499,13.58,13.6412,59000.0
2010-06-09 15:10:00,15.61,15.61,15.44,15.46,388700.0,13.6412,13.6412,13.4927,13.5101,388700.0
2010-06-09 15:20:00,15.46,15.48,15.42,15.48,1709100.0,13.5101,13.5276,13.4752,13.5276,1709100.0
2010-06-09 15:30:00,15.48,15.49,15.34,15.36,960600.0,13.5276,13.5363,13.4053,13.4227,960600.0
2010-06-09 15:40:00,15.36,15.42,15.32,15.34,814900.0,13.4227,13.4752,13.3878,13.4053,814900.0
2010-06-09 15:50:00,15.34,15.42,15.31,15.39,1443000.0,13.4053,13.4752,13.379,13.449,1443000.0
2010-06-10 09:30:00,15.7,15.8,15.64,15.69,312900.0,13.7199,13.8072,13.6674,13.7111,312900.0
2010-06-10 09:40:00,15.7,15.73,15.68,15.73,75400.0,13.7199,13.7461,13.7024,13.7461,75400.0
2010-06-10 09:50:00,15.73,15.83,15.73,15.79,100300.0,13.7461,13.8335,13.7461,13.7985,100300.0
2010-06-10 10:00:00,15.8,15.85,15.77,15.77,111500.0,13.8072,13.8509,13.781,13.781,111500.0
2010-06-10 10:10:00,15.76,15.76,15.74,15.76,29400.0,13.7723,13.7723,13.7548,13.7723,29400.0
2010-06-10 10:20:00,15.76,15.76,15.64,15.69,294300.0,13.7723,13.7723,13.6674,13.7111,294300.0
2010-06-10 10:30:00,15.69,15.74,15.69,15.72,172200.0,13.7111,13.7548,13.7111,13.7373,172200.0
2010-06-10 10:40:00,15.71,15.72,15.69,15.71,279600.0,13.7286,13.7373,13.7111,13.7286,279600.0
2010-06-10 10:50:00,15.71,15.74,15.69,15.72,135300.0,13.7286,13.7548,13.7111,13.7373,135300.0
2010-06-10 11:00:00,15.72,15.8,15.72,15.77,157800.0,13.7373,13.8072,13.7373,13.781,157800.0
2010-06-10 11:10:00,15.78,15.84,15.77,15.83,179200.0,13.7898,13.8422,13.781,13.8335,179200.0
2010-06-10 11:20:00,15.84,15.85,15.81,15.82,68700.0,13.8422,13.8509,13.816,13.8247,68700.0
2010-06-10 11:30:00,15.82,15.82,15.74,15.78,104800.0,13.8247,13.8247,13.7548,13.7898,104800.0
2010-06-10 11:40:00,15.78,15.78,15.72,15.73,98400.0,13.7898,13.7898,13.7373,13.7461,98400.0
2010-06-10 11:50:00,15.73,15.8,15.73,15.77,75300.0,13.7461,13.8072,13.7461,13.781,75300.0
2010-06-10 12:00:00,15.8,15.81,15.73,15.74,362700.0,13.8072,13.816,13.7461,13.7548,362700.0
2010-06-10 12:10:00,15.75,15.8,15.74,15.75,64000.0,13.7636,13.8072,13.7548,13.7636,64000.0
2010-06-10 12:20:00,15.76,15.8,15.75,15.8,118800.0,13.7723,13.8072,13.7636,13.8072,118800.0
2010-06-10 12:30:00,15.8,15.82,15.75,15.78,44000.0,13.8072,13.8247,13.7636,13.7898,44000.0
2010-06-10 12:40:00,15.78,15.8,15.75,15.78,387900.0,13.7898,13.8072,13.7636,13.7898,387900.0
2010-06-10 12:50:00,15.77,15.8,15.76,15.79,36000.0,13.781,13.8072,13.7723,13.7985,36000.0
2010-06-10 13:00:00,15.79,15.79,15.74,15.77,94400.0,13.7985,13.7985,13.7548,13.781,94400.0
2010-06-10 13:10:00,15.77,15.81,15.75,15.77,146500.0,13.781,13.816,13.7636,13.781,146500.0
2010-06-10 13:20:00,15.78,15.83,15.76,15.82,56800.0,13.7898,13.8335,13.7723,13.8247,56800.0
2010-06-10 13:30:00,15.83,15.87,15.82,15.87,461800.0,13.8335,13.8684,13.8247,13.8684,461800.0
2010-06-10 13:40:00,15.87,15.93,15.86,15.93,63600.0,13.8684,13.9209,13.8597,13.9209,63600.0
2010-06-10 13:50:00,15.93,15.93,15.87,15.89,168200.0,13.9209,13.9209,13.8684,13.8859,168200.0
2010-06-10 14:00:00,15.89,15.89,15.84,15.84,43900.0,13.8859,13.8859,13.8422,13.8422,43900.0
2010-06-10 14:10:00,15.85,15.91,15.84,15.9,26300.0,13.8509,13.9034,13.8422,13.8946,26300.0
2010-06-10 14:20:00,15.9,15.95,15.89,15.94,19300.0,13.8946,13.9383,13.8859,13.9296,19300.0
2010-06-10 14:30:00,15.95,16.0,15.94,15.99,138200.0,13.9383,13.982,13.9296,13.9733,138200.0
2010-06-10 14:40:00,15.99,16.07,15.99,16.06,167400.0,13.9733,14.0432,13.9733,14.0345,167400.0
2010-06-10 14:50:00,16.06,16.06,16.02,16.02,262700.0,14.0345,14.0345,13.9995,13.9995,262700.0
2010-06-10 15:00:00,16.02,16.09,16.01,16.09,516700.0,13.9995,14.0607,13.9908,14.0607,516700.0
2010-06-10 15:10:00,16.08,16.16,16.07,16.15,198500.0,14.0519,14.1218,14.0432,14.1131,198500.0
2010-06-10 15:20:00,16.15,16.17,16.13,16.13,441400.0,14.1131,14.1306,14.0956,14.0956,441400.0
2010-06-10 15:30:00,16.13,16.17,16.07,16.07,516200.0,14.0956,14.1306,14.0432,14.0432,516200.0
2010-06-10 15:40:00,16.07,16.11,16.06,16.08,1285300.0,14.0432,14.0781,14.0345,14.0519,1285300.0
2010-06-10 15:50:00,16.09,16.15,16.08,16.13,1882700.0,14.0607,14.1131,14.0519,14.0956,1882700.0
2010-06-11 09:30:00,16.03,16.03,15.85,15.92,292900.0,14.0082,14.0082,13.8509,13.9121,292900.0
2010-06-11 09:40:00,15.93,16.01,15.92,15.94,327400.0,13.9209,13.9908,13.9121,13.9296,327400.0
2010-06-11 09:50:00,15.95,16.11,15.95,16.1,127700.0,13.9383,14.0781,13.9383,14.0694,127700.0
2010-06-11 10:00:00,16.09,16.2,16.01,16.19,395600.0,14.0607,14.1568,13.9908,14.1481,395600.0
2010-06-11 10:10:00,16.19,16.21,16.03,16.05,480800.0,14.1481,14.1655,14.0082,14.0257,480800.0
2010-06-11 10:20:00,16.05,16.13,16.05,16.11,93800.0,14.0257,14.0956,14.0257,14.0781,93800.0
2010-06-11 10:30:00,16.11,16.13,16.02,16.02,391100.0,14.0781,14.0956,13.9995,13.9995,391100.0
2010-06-11 10:40:00,16.02,16.02,15.98,15.99,544900.0,13.9995,13.9995,13.9645,13.9733,544900.0
2010-06-11 10:50:00,15.99,16.0,15.88,15.88,252200.0,13.9733,13.982,13.8772,13.8772,252200.0
2010-06-11 11:00:00,15.88,15.9,15.85,15.86,178000.0,13.8772,13.8946,13.8509,13.8597,178000.0
2010-06-11 11:10:00,15.85,15.87,15.83,15.85,180300.0,13.8509,13.8684,13.8335,13.8509,180300.0
2010-06-11 11:20:00,15.85,15.9,15.83,15.89,431800.0,13.8509,13.8946,13.8335,13.8859,431800.0
2010-06-11 11:30:00,15.89,15.98,15.88,15.95,75100.0,13.8859,13.9645,13.8772,13.9383,75100.0
2010-06-11 11:40:00,15.94,15.97,15.94,15.97,24900.0,13.9296,13.9558,13.9296,13.9558,24900.0
2010-06-11 11:50:00,15.97,16.02,15.97,16.0,53500.0,13.9558,13.9995,13.9558,13.982,53500.0
2010-06-11 12:00:00,15.99,15.99,15.95,15.97,74900.0,13.9733,13.9733,13.9383,13.9558,74900.0
2010-06-11 12:10:00,15.98,16.01,15.97,15.99,99900.0,13.9645,13.9908,13.9558,13.9733,99900.0
2010-06-11 12:20:00,15.98,15.98,15.93,15.94,35700.0,13.9645,13.9645,13.9209,13.9296,35700.0
2010-06-11 12:30:00,15.95,15.96,15.91,15.95,87700.0,13.9383,13.9471,13.9034,13.9383,87700.0
2010-06-11 12:40:00,15.95,15.99,15.95,15.99,25900.0,13.9383,13.9733,13.9383,13.9733,25900.0
2010-06-11 12:50:00,15.98,15.98,15.96,15.98,22200.0,13.9645,13.9645,13.9471,13.9645,22200.0
2010-06-11 13:00:00,15.98,16.01,15.98,16.0,43300.0,13.9645,13.9908,13.9645,13.982,43300.0
2010-06-11 13:10:00,16.0,16.05,16.0,16.03,60100.0,13.982,14.0257,13.982,14.0082,60100.0
2010-06-11 13:20:00,16.03,16.03,16.0,16.01,39800.0,14.0082,14.0082,13.982,13.9908,39800.0
2010-06-11 13:30:00,16.01,16.02,15.99,16.0,57400.0,13.9908,13.9995,13.9733,13.982,57400.0
2010-06-11 13:40:00,16.0,16.0,15.94,15.94,62300.0,13.982,13.982,13.9296,13.9296,62300.0
2010-06-11 13:50:00,15.93,15.95,15.91,15.94,17800.0,13.9209,13.9383,13.9034,13.9296,17800.0
2010-06-11 14:00:00,15.93,15.96,15.91,15.94,104900.0,13.9209,13.9471,13.9034,13.9296,104900.0
2010-06-11 14:10:00,15.94,15.95,15.88,15.89,29900.0,13.9296,13.9383,13.8772,13.8859,29900.0
2010-06-11 14:20:00,15.89,15.9,15.87,15.89,38200.0,13.8859,13.8946,13.8684,13.8859,38200.0
2010-06-11 14:30:00,15.88,15.93,15.88,15.91,51100.0,13.8772,13.9209,13.8772,13.9034,51100.0
2010-06-11 14:40:00,15.91,15.97,15.9,15.97,42100.0,13.9034,13.9558,13.8946,13.9558,42100.0
2010-06-11 14:50:00,15.97,15.99,15.94,15.95,48600.0,13.9558,13.9733,13.9296,13.9383,48600.0
2010-06-11 15:00:00,15.95,15.99,15.94,15.95,120400.0,13.9383,13.9733,13.9296,13.9383,120400.0
2010-06-11 15:10:00,15.94,15.98,15.93,15.97,96800.0,13.9296,13.9645,13.9209,13.9558,96800.0
2010-06-11 15:20:00,15.96,16.02,15.95,16.0,51200.0,13.9471,13.9995,13.9383,13.982,51200.0
2010-06-11 15:30:00,15.99,16.07,15.98,16.07,60700.0,13.9733,14.0432,13.9645,14.0432,60700.0
2010-06-11 15:40:00,16.07,16.15,16.07,16.15,176500.0,14.0432,14.1131,14.0432,14.1131,176500.0
2010-06-11 15:50:00,16.15,16.17,16.1,16.14,878600.0,14.1131,14.1306,14.0694,14.1044,878600.0
2010-06-14 09:30:00,16.29,16.41,16.28,16.37,130600.0,14.2354,14.3403,14.2267,14.3054,130600.0
2010-06-14 09:40:00,16.37,16.41,16.35,16.4,137600.0,14.3054,14.3403,14.2879,14.3316,137600.0
2010-06-14 09:50:00,16.41,16.42,16.3,16.36,188700.0,14.3403,14.349,14.2442,14.2966,188700.0
2010-06-14 10:00:00,16.36,16.41,16.36,16.37,70600.0,14.2966,14.3403,14.2966,14.3054,70600.0
2010-06-14 10:10:00,16.37,16.46,16.36,16.46,53900.0,14.3054,14.384,14.2966,14.384,53900.0
2010-06-14 10:20:00,16.46,16.49,16.44,16.45,89000.0,14.384,14.4102,14.3665,14.3753,89000.0
2010-06-14 10:30:00,16.45,16.47,16.42,16.43,117400.0,14.3753,14.3927,14.349,14.3578,117400.0
2010-06-14 10:40:00,16.44,16.45,16.4,16.42,40100.0,14.3665,14.3753,14.3316,14.349,40100.0
2010-06-14 10:50:00,16.42,16.48,16.42,16.48,36600.0,14.349,14.4015,14.349,14.4015,36600.0
2010-06-14 11:00:00,16.48,16.52,16.48,16.5,119300.0,14.4015,14.4364,14.4015,14.419,119300.0
2010-06-14 11:10:00,16.51,16.52,16.49,16.51,31500.0,14.4277,14.4364,14.4102,14.4277,31500.0
2010-06-14 11:20:00,16.52,16.56,16.52,16.54,28400.0,14.4364,14.4714,14.4364,14.4539,28400.0
2010-06-14 11:30:00,16.53,16.54,16.51,16.52,16100.0,14.4452,14.4539,14.4277,14.4364,16100.0
2010-06-14 11:40:00,16.51,16.54,16.5,16.5,20500.0,14.4277,14.4539,14.419,14.419,20500.0
2010-06-14 11:50:00,16.5,16.53,16.5,16.5,50300.0,14.419,14.4452,14.419,14.419,50300.0
2010-06-14 12:00:00,16.49,16.52,16.46,16.46,52000.0,14.4102,14.4364,14.384,14.384,52000.0
2010-06-14 12:10:00,16.46,16.48,16.43,16.43,58200.0,14.384,14.4015,14.3578,14.3578,58200.0
2010-06-14 12:20:00,16.43,16.44,16.42,16.42,26800.0,14.3578,14.3665,14.349,14.349,26800.0
2010-06-14 12:30:00,16.42,16.43,16.4,16.4,49500.0,14.349,14.3578,14.3316,14.3316,49500.0
2010-06-14 12:40:00,16.4,16.43,16.39,16.39,97100.0,14.3316,14.3578,14.3228,14.3228,97100.0
2010-06-14 12:50:00,16.39,16.39,16.35,16.35,35600.0,14.3228,14.3228,14.2879,14.2879,35600.0
2010-06-14 13:00:00,16.35,16.36,16.3,16.33,531100.0,14.2879,14.2966,14.2442,14.2704,531100.0
2010-06-14 13:10:00,16.33,16.34,16.28,16.31,261100.0,14.2704,14.2791,14.2267,14.2529,261100.0
2010-06-14 13:20:00,16.31,16.36,16.31,16.36,265800.0,14.2529,14.2966,14.2529,14.2966,265800.0
2010-06-14 13:30:00,16.36,16.41,16.35,16.41,66400.0,14.2966,14.3403,14.2879,14.3403,66400.0
2010-06-14 13:40:00,16.4,16.4,16.36,16.36,17600.0,14.3316,14.3316,14.2966,14.2966,17600.0
2010-06-14 13:50:00,16.35,16.35,16.26,16.27,97000.0,14.2879,14.2879,14.2092,14.218,97000.0
2010-06-14 14:00:00,16.26,16.27,16.24,16.27,43200.0,14.2092,14.218,14.1918,14.218,43200.0
2010-06-14 14:10:00,16.27,16.3,16.2,16.23,66700.0,14.218,14.2442,14.1568,14.183,66700.0
2010-06-14 14:20:00,16.23,16.27,16.21,16.27,49600.0,14.183,14.218,14.1655,14.218,49600.0
2010-06-14 14:30:00,16.26,16.26,16.21,16.22,45400.0,14.2092,14.2092,14.1655,14.1743,45400.0
2010-06-14 14:40:00,16.23,16.32,16.21,16.31,81700.0,14.183,14.2617,14.1655,14.2529,81700.0
2010-06-14 14:50:00,16.3,16.34,16.3,16.33,37600.0,14.2442,14.2791,14.2442,14.2704,37600.0
2010-06-14 15:00:00,16.33,16.35,16.28,16.34,64600.0,14.2704,14.2879,14.2267,14.2791,64600.0
2010-06-14 15:10:00,16.33,16.38,16.31,16.35,60600.0,14.2704,14.3141,14.2529,14.2879,60600.0
2010-06-14 15:20:00,16.34,16.34,16.28,16.3,84900.0,14.2791,14.2791,14.2267,14.2442,84900.0
2010-06-14 15:30:00,16.3,16.31,16.16,16.2,334500.0,14.2442,14.2529,14.1218,14.1568,334500.0
2010-06-14 15:40:00,16.2,16.27,16.18,16.23,299900.0,14.1568,14.218,14.1393,14.183,299900.0
2010-06-14 15:50:00,16.23,16.24,16.16,16.22,434900.0,14.183,14.1918,14.1218,14.1743,434900.0
2010-06-15 09:30:00,16.35,16.48,16.25,16.34,273600.0,14.2879,14.4015,14.2005,14.2791,273600.0
2010-06-15 09:40:00,16.34,16.37,16.33,16.33,194400.0,14.2791,14.3054,14.2704,14.2704,194400.0
2010-06-15 09:50:00,16.33,16.37,16.33,16.34,68900.0,14.2704,14.3054,14.2704,14.2791,68900.0
2010-06-15 10:00:00,16.34,16.34,16.21,16.24,660900.0,14.2791,14.2791,14.1655,14.1918,660900.0
2010-06-15 10:10:00,16.23,16.24,16.15,16.16,241000.0,14.183,14.1918,14.1131,14.1218,241000.0
2010-06-15 10:20:00,16.17,16.26,16.17,16.23,85000.0,14.1306,14.2092,14.1306,14.183,85000.0
2010-06-15 10:30:00,16.24,16.25,16.19,16.23,170100.0,14.1918,14.2005,14.1481,14.183,170100.0
2010-06-15 10:40:00,16.23,16.27,16.21,16.27,121800.0,14.183,14.218,14.1655,14.218,121800.0
2010-06-15 10:50:00,16.27,16.33,16.26,16.33,191800.0,14.218,14.2704,14.2092,14.2704,191800.0
2010-06-15 11:00:00,16.33,16.37,16.33,16.35,97500.0,14.2704,14.3054,14.2704,14.2879,97500.0
2010-06-15 11:10:00,16.35,16.36,16.32,16.34,70900.0,14.2879,14.2966,14.2617,14.2791,70900.0
2010-06-15 11:20:00,16.34,16.38,16.33,16.37,39700.0,14.2791,14.3141,14.2704,14.3054,39700.0
2010-06-15 11:30:00,16.36,16.36,16.3,16.31,163300.0,14.2966,14.2966,14.2442,14.2529,163300.0
2010-06-15 11:40:00,16.31,16.33,16.3,16.31,128200.0,14.2529,14.2704,14.2442,14.2529,128200.0
2010-06-15 11:50:00,16.31,16.35,16.31,16.32,122700.0,14.2529,14.2879,14.2529,14.2617,122700.0
2010-06-15 12:00:00,16.32,16.37,16.32,16.36,110900.0,14.2617,14.3054,14.2617,14.2966,110900.0
2010-06-15 12:10:00,16.36,16.37,16.35,16.37,56800.0,14.2966,14.3054,14.2879,14.3054,56800.0
2010-06-15 12:20:00,16.37,16.39,16.35,16.35,16800.0,14.3054,14.3228,14.2879,14.2879,16800.0
2010-06-15 12:30:00,16.36,16.37,16.34,16.34,29100.0,14.2966,14.3054,14.2791,14.2791,29100.0
2010-06-15 12:40:00,16.34,16.34,16.32,16.32,64000.0,14.2791,14.2791,14.2617,14.2617,64000.0
2010-06-15 12:50:00,16.33,16.37,16.32,16.37,37900.0,14.2704,14.3054,14.2617,14.3054,37900.0
2010-06-15 13:00:00,16.37,16.37,16.33,16.33,102700.0,14.3054,14.3054,14.2704,14.2704,102700.0
2010-06-15 13:10:00,16.33,16.42,16.33,16.41,47500.0,14.2704,14.349,14.2704,14.3403,47500.0
2010-06-15 13:20:00,16.41,16.42,16.41,16.41,408000.0,14.3403,14.349,14.3403,14.3403,408000.0
2010-06-15 13:30:00,16.41,16.42,16.4,16.41,94300.0,14.3403,14.349,14.3316,14.3403,94300.0
2010-06-15 13:40:00,16.4,16.4,16.38,16.4,80500.0,14.3316,14.3316,14.3141,14.3316,80500.0
2010-06-15 13:50:00,16.39,16.41,16.38,16.41,155400.0,14.3228,14.3403,14.3141,14.3403,155400.0
2010-06-15 14:00:00,16.41,16.46,16.41,16.46,45800.0,14.3403,14.384,14.3403,14.384,45800.0
2010-06-15 14:10:00,16.46,16.5,16.45,16.5,88800.0,14.384,14.419,14.3753,14.419,88800.0
2010-06-15 14:20:00,16.5,16.54,16.5,16.52,144800.0,14.419,14.4539,14.419,14.4364,144800.0
2010-06-15 14:30:00,16.52,16.52,16.5,16.51,116000.0,14.4364,14.4364,14.419,14.4277,116000.0
2010-06-15 14:40:00,16.5,16.5,16.47,16.48,51700.0,14.419,14.419,14.3927,14.4015,51700.0
2010-06-15 14:50:00,16.49,16.5,16.48,16.49,32200.0,14.4102,14.419,14.4015,14.4102,32200.0
2010-06-15 15:00:00,16.49,16.5,16.46,16.49,281800.0,14.4102,14.419,14.384,14.4102,281800.0
2010-06-15 15:10:00,16.49,16.52,16.48,16.52,433800.0,14.4102,14.4364,14.4015,14.4364,433800.0
2010-06-15 15:20:00,16.52,16.55,16.51,16.54,211000.0,14.4364,14.4627,14.4277,14.4539,211000.0
2010-06-15 15:30:00,16.55,16.57,16.5,16.55,283600.0,14.4627,14.4801,14.419,14.4627,283600.0
2010-06-15 15:40:00,16.56,16.58,16.54,16.57,242900.0,14.4714,14.4889,14.4539,14.4801,242900.0
2010-06-15 15:50:00,16.57,16.63,16.56,16.59,1322300.0,14.4801,14.5326,14.4714,14.4976,1322300.0
2010-06-16 09:30:00,16.42,16.45,16.28,16.44,155100.0,14.349,14.3753,14.2267,14.3665,155100.0
2010-06-16 09:40:00,16.43,16.52,16.43,16.48,172700.0,14.3578,14.4364,14.3578,14.4015,172700.0
2010-06-16 09:50:00,16.47,16.47,16.35,16.43,139700.0,14.3927,14.3927,14.2879,14.3578,139700.0
2010-06-16 10:00:00,16.44,16.44,16.33,16.33,224000.0,14.3665,14.3665,14.2704,14.2704,224000.0
2010-06-16 10:10:00,16.33,16.42,16.32,16.39,92200.0,14.2704,14.349,14.2617,14.3228,92200.0
2010-06-16 10:20:00,16.39,16.39,16.3,16.32,125600.0,14.3228,14.3228,14.2442,14.2617,125600.0
2010-06-16 10:30:00,16.31,16.31,16.25,16.25,108800.0,14.2529,14.2529,14.2005,14.2005,108800.0
2010-06-16 10:40:00,16.25,16.31,16.25,16.3,59400.0,14.2005,14.2529,14.2005,14.2442,59400.0
2010-06-16 10:50:00,16.28,16.35,16.25,16.35,61300.0,14.2267,14.2879,14.2005,14.2879,61300.0
2010-06-16 11:00:00,16.35,16.38,16.3,16.38,149700.0,14.2879,14.3141,14.2442,14.3141,149700.0
2010-06-16 11:10:00,16.37,16.43,16.37,16.43,83600.0,14.3054,14.3578,14.3054,14.3578,83600.0
2010-06-16 11:20:00,16.42,16.47,16.42,16.46,62600.0,14.349,14.3927,14.349,14.384,62600.0
2010-06-16 11:30:00,16.47,16.47,16.42,16.45,27900.0,14.3927,14.3927,14.349,14.3753,27900.0
2010-06-16 11:40:00,16.45,16.47,16.41,16.41,26600.0,14.3753,14.3927,14.3403,14.3403,26600.0
2010-06-16 11:50:00,16.4,16.42,16.4,16.41,41800.0,14.3316,14.349,14.3316,14.3403,41800.0
2010-06-16 12:00:00,16.41,16.49,16.41,16.46,32700.0,14.3403,14.4102,14.3403,14.384,32700.0
2010-06-16 12:10:00,16.46,16.47,16.44,16.47,79600.0,14.384,14.3927,14.3665,14.3927,79600.0
2010-06-16 12:20:00,16.46,16.5,16.46,16.48,30300.0,14.384,14.419,14.384,14.4015,30300.0
2010-06-16 12:30:00,16.49,16.49,16.46,16.46,62200.0,14.4102,14.4102,14.384,14.384,62200.0
2010-06-16 12:40:00,16.45,16.46,16.43,16.43,146400.0,14.3753,14.384,14.3578,14.3578,146400.0
2010-06-16 12:50:00,16.43,16.44,16.41,16.43,79300.0,14.3578,14.3665,14.3403,14.3578,79300.0
2010-06-16 13:00:00,16.43,16.46,16.41,16.44,209100.0,14.3578,14.384,14.3403,14.3665,209100.0
2010-06-16 13:10:00,16.45,16.45,16.42,16.43,95300.0,14.3753,14.3753,14.349,14.3578,95300.0
2010-06-16 13:20:00,16.43,16.47,16.42,16.45,101300.0,14.3578,14.3927,14.349,14.3753,101300.0
2010-06-16 13:30:00,16.46,16.46,16.43,16.45,31100.0,14.384,14.384,14.3578,14.3753,31100.0
2010-06-16 13:40:00,16.45,16.47,16.44,16.47,38600.0,14.3753,14.3927,14.3665,14.3927,38600.0
2010-06-16 13:50:00,16.47,16.51,16.47,16.51,52400.0,14.3927,14.4277,14.3927,14.4277,52400.0
2010-06-16 14:00:00,16.51,16.58,16.51,16.58,88200.0,14.4277,14.4889,14.4277,14.4889,88200.0
2010-06-16 14:10:00,16.58,16.6,16.53,16.54,298900.0,14.4889,14.5063,14.4452,14.4539,298900.0
2010-06-16 14:20:00,16.54,16.54,16.49,16.5,62500.0,14.4539,14.4539,14.4102,14.419,62500.0
2010-06-16 14:30:00,16.5,16.53,16.46,16.46,62800.0,14.419,14.4452,14.384,14.384,62800.0
2010-06-16 14:40:00,16.46,16.48,16.44,16.48,102100.0,14.384,14.4015,14.3665,14.4015,102100.0
2010-06-16 14:50:00,16.48,16.48,16.43,16.45,106600.0,14.4015,14.4015,14.3578,14.3753,106600.0
2010-06-16 15:00:00,16.44,16.44,16.39,16.41,98800.0,14.3665,14.3665,14.3228,14.3403,98800.0
2010-06-16 15:10:00,16.42,16.42,16.36,16.36,177500.0,14.349,14.349,14.2966,14.2966,177500.0
2010-06-16 15:20:00,16.36,16.39,16.33,16.36,142400.0,14.2966,14.3228,14.2704,14.2966,142400.0
2010-06-16 15:30:00,16.35,16.42,16.35,16.42,224700.0,14.2879,14.349,14.2879,14.349,224700.0
2010-06-16 15:40:00,16.41,16.42,16.37,16.42,407700.0,14.3403,14.349,14.3054,14.349,407700.0
2010-06-16 15:50:00,16.41,16.42,16.38,16.41,449500.0,14.3403,14.349,14.3141,14.3403,449500.0
2010-06-17 09:30:00,16.42,16.45,16.26,16.27,401500.0,14.349,14.3753,14.2092,14.218,401500.0
2010-06-17 09:40:00,16.26,16.27,16.14,16.18,446100.0,14.2092,14.218,14.1044,14.1393,446100.0
2010-06-17 09:50:00,16.17,16.21,16.15,16.21,298600.0,14.1306,14.1655,14.1131,14.1655,298600.0
2010-06-17 10:00:00,16.2,16.2,16.04,16.05,382100.0,14.1568,14.1568,14.017,14.0257,382100.0
2010-06-17 10:10:00,16.05,16.05,15.95,15.97,300500.0,14.0257,14.0257,13.9383,13.9558,300500.0
2010-06-17 10:20:00,15.96,16.0,15.93,15.94,371300.0,13.9471,13.982,13.9209,13.9296,371300.0
2010-06-17 10:30:00,15.93,15.94,15.89,15.93,428500.0,13.9209,13.9296,13.8859,13.9209,428500.0
2010-06-17 10:40:00,15.92,15.94,15.88,15.92,111700.0,13.9121,13.9296,13.8772,13.9121,111700.0
2010-06-17 10:50:00,15.92,15.96,15.9,15.93,135900.0,13.9121,13.9471,13.8946,13.9209,135900.0
2010-06-17 11:00:00,15.93,15.94,15.89,15.94,226100.0,13.9209,13.9296,13.8859,13.9296,226100.0
2010-06-17 11:10:00,15.94,15.99,15.93,15.93,115800.0,13.9296,13.9733,13.9209,13.9209,115800.0
2010-06-17 11:20:00,15.93,15.97,15.93,15.95,146900.0,13.9209,13.9558,13.9209,13.9383,146900.0
2010-06-17 11:30:00,15.95,16.05,15.95,16.02,158300.0,13.9383,14.0257,13.9383,13.9995,158300.0
2010-06-17 11:40:00,16.02,16.05,15.99,16.05,82500.0,13.9995,14.0257,13.9733,14.0257,82500.0
2010-06-17 11:50:00,16.05,16.1,16.05,16.07,93000.0,14.0257,14.0694,14.0257,14.0432,93000.0
2010-06-17 12:00:00,16.06,16.07,16.02,16.06,143100.0,14.0345,14.0432,13.9995,14.0345,143100.0
2010-06-17 12:10:00,16.06,16.07,16.04,16.05,331600.0,14.0345,14.0432,14.017,14.0257,331600.0
2010-06-17 12:20:00,16.04,16.07,15.99,16.0,90200.0,14.017,14.0432,13.9733,13.982,90200.0
2010-06-17 12:30:00,16.0,16.03,15.99,16.02,163300.0,13.982,14.0082,13.9733,13.9995,163300.0
2010-06-17 12:40:00,16.02,16.03,15.98,16.02,249400.0,13.9995,14.0082,13.9645,13.9995,249400.0
2010-06-17 12:50:00,16.01,16.07,16.01,16.04,75400.0,13.9908,14.0432,13.9908,14.017,75400.0
2010-06-17 13:00:00,16.04,16.05,16.01,16.05,74000.0,14.017,14.0257,13.9908,14.0257,74000.0
2010-06-17 13:10:00,16.05,16.07,16.03,16.06,39800.0,14.0257,14.0432,14.0082,14.0345,39800.0
2010-06-17 13:20:00,16.06,16.09,16.03,16.07,61600.0,14.0345,14.0607,14.0082,14.0432,61600.0
2010-06-17 13:30:00,16.07,16.08,16.02,16.07,240700.0,14.0432,14.0519,13.9995,14.0432,240700.0
2010-06-17 13:40:00,16.07,16.08,16.04,16.07,120400.0,14.0432,14.0519,14.017,14.0432,120400.0
2010-06-17 13:50:00,16.08,16.14,16.06,16.12,68500.0,14.0519,14.1044,14.0345,14.0869,68500.0
2010-06-17 14:00:00,16.12,16.15,16.11,16.11,73500.0,14.0869,14.1131,14.0781,14.0781,73500.0
2010-06-17 14:10:00,16.11,16.12,16.08,16.09,65900.0,14.0781,14.0869,14.0519,14.0607,65900.0
2010-06-17 14:20:00,16.08,16.1,16.05,16.06,48700.0,14.0519,14.0694,14.0257,14.0345,48700.0
2010-06-17 14:30:00,16.05,16.07,16.05,16.07,51000.0,14.0257,14.0432,14.0257,14.0432,51000.0
2010-06-17 14:40:00,16.07,16.07,15.99,16.02,141100.0,14.0432,14.0432,13.9733,13.9995,141100.0
2010-06-17 14:50:00,16.02,16.02,16.0,16.0,161200.0,13.9995,13.9995,13.982,13.982,161200.0
2010-06-17 15:00:00,16.0,16.01,15.93,15.93,876400.0,13.982,13.9908,13.9209,13.9209,876400.0
2010-06-17 15:10:00,15.94,15.95,15.88,15.89,725600.0,13.9296,13.9383,13.8772,13.8859,725600.0
2010-06-17 15:20:00,15.88,15.9,15.85,15.87,890700.0,13.8772,13.8946,13.8509,13.8684,890700.0
2010-06-17 15:30:00,15.86,15.98,15.86,15.98,402900.0,13.8597,13.9645,13.8597,13.9645,402900.0
2010-06-17 15:40:00,15.97,16.0,15.94,16.0,544500.0,13.9558,13.982,13.9296,13.982,544500.0
2010-06-17 15:50:00,16.0,16.02,15.98,16.02,1486400.0,13.982,13.9995,13.9645,13.9995,1486400.0
2010-06-18 09:30:00,15.98,16.0,15.89,15.95,293900.0,13.9925,14.01,13.9137,13.9662,293900.0
2010-06-18 09:40:00,15.95,15.95,15.89,15.89,239700.0,13.9662,13.9662,13.9137,13.9137,239700.0
2010-06-18 09:50:00,15.89,15.89,15.84,15.84,122800.0,13.9137,13.9137,13.8699,13.8699,122800.0
2010-06-18 10:00:00,15.85,15.96,15.84,15.96,163400.0,13.8787,13.975,13.8699,13.975,163400.0
2010-06-18 10:10:00,15.96,16.01,15.96,16.0,106900.0,13.975,14.0188,13.975,14.01,106900.0
2010-06-18 10:20:00,16.0,16.03,15.98,16.01,99900.0,14.01,14.0363,13.9925,14.0188,99900.0
2010-06-18 10:30:00,16.02,16.06,16.01,16.05,60200.0,14.0275,14.0626,14.0188,14.0538,60200.0
2010-06-18 10:40:00,16.04,16.04,16.01,16.03,104500.0,14.045,14.045,14.0188,14.0363,104500.0
2010-06-18 10:50:00,16.03,16.06,16.02,16.05,47400.0,14.0363,14.0626,14.0275,14.0538,47400.0
2010-06-18 11:00:00,16.05,16.07,16.01,16.05,75800.0,14.0538,14.0713,14.0188,14.0538,75800.0
2010-06-18 11:10:00,16.06,16.06,16.01,16.01,51100.0,14.0626,14.0626,14.0188,14.0188,51100.0
2010-06-18 11:20:00,16.02,16.02,15.98,16.0,90400.0,14.0275,14.0275,13.9925,14.01,90400.0
2010-06-18 11:30:00,16.0,16.02,15.96,15.96,235500.0,14.01,14.0275,13.975,13.975,235500.0
2010-06-18 11:40:00,15.97,15.97,15.94,15.97,59000.0,13.9837,13.9837,13.9575,13.9837,59000.0
2010-06-18 11:50:00,15.96,15.98,15.95,15.95,70300.0,13.975,13.9925,13.9662,13.9662,70300.0
2010-06-18 12:00:00,15.96,15.99,15.95,15.97,65200.0,13.975,14.0013,13.9662,13.9837,65200.0
2010-06-18 12:10:00,15.98,15.98,15.96,15.96,23200.0,13.9925,13.9925,13.975,13.975,23200.0
2010-06-18 12:20:00,15.97,15.97,15.89,15.89,70000.0,13.9837,13.9837,13.9137,13.9137,70000.0
2010-06-18 12:30:00,15.9,15.9,15.86,15.86,240800.0,13.9225,13.9225,13.8874,13.8874,240800.0
2010-06-18 12:40:00,15.86,15.88,15.86,15.88,195500.0,13.8874,13.9049,13.8874,13.9049,195500.0
2010-06-18 12:50:00,15.88,15.92,15.87,15.87,83700.0,13.9049,13.94,13.8962,13.8962,83700.0
2010-06-18 13:00:00,15.88,15.89,15.85,15.88,271700.0,13.9049,13.9137,13.8787,13.9049,271700.0
2010-06-18 13:10:00,15.88,15.88,15.85,15.86,208200.0,13.9049,13.9049,13.8787,13.8874,208200.0
2010-06-18 13:20:00,15.86,15.87,15.84,15.85,62100.0,13.8874,13.8962,13.8699,13.8787,62100.0
2010-06-18 13:30:00,15.85,15.86,15.83,15.86,92400.0,13.8787,13.8874,13.8612,13.8874,92400.0
2010-06-18 13:40:00,15.86,15.88,15.81,15.83,127800.0,13.8874,13.9049,13.8436,13.8612,127800.0
2010-06-18 13:50:00,15.83,15.85,15.81,15.85,80000.0,13.8612,13.8787,13.8436,13.8787,80000.0
2010-06-18 14:00:00,15.85,15.85,15.83,15.84,59300.0,13.8787,13.8787,13.8612,13.8699,59300.0
2010-06-18 14:10:00,15.83,15.88,15.83,15.87,167300.0,13.8612,13.9049,13.8612,13.8962,167300.0
2010-06-18 14:20:00,15.86,15.88,15.85,15.88,145300.0,13.8874,13.9049,13.8787,13.9049,145300.0
2010-06-18 14:30:00,15.88,15.88,15.83,15.88,242600.0,13.9049,13.9049,13.8612,13.9049,242600.0
2010-06-18 14:40:00,15.87,15.88,15.85,15.87,249500.0,13.8962,13.9049,13.8787,13.8962,249500.0
2010-06-18 14:50:00,15.86,15.86,15.85,15.86,26700.0,13.8874,13.8874,13.8787,13.8874,26700.0
2010-06-18 15:00:00,15.85,15.86,15.82,15.83,96700.0,13.8787,13.8874,13.8524,13.8612,96700.0
2010-06-18 15:10:00,15.83,15.86,15.82,15.84,130600.0,13.8612,13.8874,13.8524,13.8699,130600.0
2010-06-18 15:20:00,15.84,15.84,15.81,15.81,141100.0,13.8699,13.8699,13.8436,13.8436,141100.0
2010-06-18 15:30:00,15.82,15.82,15.8,15.81,270000.0,13.8524,13.8524,13.8349,13.8436,270000.0
2010-06-18 15:40:00,15.81,15.83,15.8,15.83,305300.0,13.8436,13.8612,13.8349,13.8612,305300.0
2010-06-18 15:50:00,15.83,15.86,15.81,15.81,816700.0,13.8612,13.8874,13.8436,13.8436,816700.0
2010-06-21 09:30:00,16.04,16.1,15.96,15.96,434400.0,14.045,14.0976,13.975,13.975,434400.0
2010-06-21 09:40:00,15.96,15.97,15.87,15.91,524600.0,13.975,13.9837,13.8962,13.9312,524600.0
2010-06-21 09:50:00,15.92,16.08,15.92,16.06,501500.0,13.94,14.0801,13.94,14.0626,501500.0
2010-06-21 10:00:00,16.06,16.08,16.01,16.02,352600.0,14.0626,14.0801,14.0188,14.0275,352600.0
2010-06-21 10:10:00,16.02,16.09,16.02,16.03,162200.0,14.0275,14.0888,14.0275,14.0363,162200.0
2010-06-21 10:20:00,16.03,16.07,16.02,16.03,189000.0,14.0363,14.0713,14.0275,14.0363,189000.0
2010-06-21 10:30:00,16.03,16.06,16.01,16.06,174500.0,14.0363,14.0626,14.0188,14.0626,174500.0
2010-06-21 10:40:00,16.07,16.07,16.05,16.05,381300.0,14.0713,14.0713,14.0538,14.0538,381300.0
2010-06-21 10:50:00,16.04,16.05,15.96,15.96,202400.0,14.045,14.0538,13.975,13.975,202400.0
2010-06-21 11:00:00,15.97,15.98,15.94,15.98,69300.0,13.9837,13.9925,13.9575,13.9925,69300.0
2010-06-21 11:10:00,15.98,16.0,15.96,15.99,55200.0,13.9925,14.01,13.975,14.0013,55200.0
2010-06-21 11:20:00,15.98,16.0,15.95,15.99,131900.0,13.9925,14.01,13.9662,14.0013,131900.0
2010-06-21 11:30:00,15.99,16.01,15.99,16.0,103000.0,14.0013,14.0188,14.0013,14.01,103000.0
2010-06-21 11:40:00,16.0,16.0,15.92,15.92,99500.0,14.01,14.01,13.94,13.94,99500.0
2010-06-21 11:50:00,15.92,15.92,15.89,15.89,127000.0,13.94,13.94,13.9137,13.9137,127000.0
2010-06-21 12:00:00,15.89,15.9,15.86,15.88,92000.0,13.9137,13.9225,13.8874,13.9049,92000.0
2010-06-21 12:10:00,15.88,15.89,15.87,15.88,29700.0,13.9049,13.9137,13.8962,13.9049,29700.0
2010-06-21 12:20:00,15.89,15.89,15.8,15.81,298700.0,13.9137,13.9137,13.8349,13.8436,298700.0
2010-06-21 12:30:00,15.8,15.82,15.79,15.81,145000.0,13.8349,13.8524,13.8261,13.8436,145000.0
2010-06-21 12:40:00,15.81,15.85,15.81,15.84,26200.0,13.8436,13.8787,13.8436,13.8699,26200.0
2010-06-21 12:50:00,15.85,15.85,15.8,15.85,26800.0,13.8787,13.8787,13.8349,13.8787,26800.0
2010-06-21 13:00:00,15.84,15.87,15.84,15.86,11800.0,13.8699,13.8962,13.8699,13.8874,11800.0
2010-06-21 13:10:00,15.85,15.92,15.85,15.9,50700.0,13.8787,13.94,13.8787,13.9225,50700.0
2010-06-21 13:20:00,15.9,15.91,15.88,15.9,16300.0,13.9225,13.9312,13.9049,13.9225,16300.0
2010-06-21 13:30:00,15.9,15.9,15.84,15.84,42200.0,13.9225,13.9225,13.8699,13.8699,42200.0
2010-06-21 13:40:00,15.83,15.84,15.81,15.83,41900.0,13.8612,13.8699,13.8436,13.8612,41900.0
2010-06-21 13:50:00,15.83,15.87,15.83,15.83,16400.0,13.8612,13.8962,13.8612,13.8612,16400.0
2010-06-21 14:00:00,15.82,15.84,15.8,15.82,22300.0,13.8524,13.8699,13.8349,13.8524,22300.0
2010-06-21 14:10:00,15.83,15.9,15.82,15.88,25600.0,13.8612,13.9225,13.8524,13.9049,25600.0
2010-06-21 14:20:00,15.88,15.9,15.85,15.85,88800.0,13.9049,13.9225,13.8787,13.8787,88800.0
2010-06-21 14:30:00,15.86,15.88,15.85,15.86,29600.0,13.8874,13.9049,13.8787,13.8874,29600.0
2010-06-21 14:40:00,15.86,15.86,15.82,15.82,43800.0,13.8874,13.8874,13.8524,13.8524,43800.0
2010-06-21 14:50:00,15.81,15.81,15.78,15.79,104900.0,13.8436,13.8436,13.8174,13.8261,104900.0
2010-06-21 15:00:00,15.78,15.8,15.71,15.72,441300.0,13.8174,13.8349,13.7561,13.7648,441300.0
2010-06-21 15:10:00,15.72,15.72,15.61,15.61,244100.0,13.7648,13.7648,13.6685,13.6685,244100.0
2010-06-21 15:20:00,15.61,15.64,15.6,15.61,175000.0,13.6685,13.6948,13.6598,13.6685,175000.0
2010-06-21 15:30:00,15.61,15.64,15.58,15.6,474300.0,13.6685,13.6948,13.6423,13.6598,474300.0
2010-06-21 15:40:00,15.6,15.6,15.53,15.56,659000.0,13.6598,13.6598,13.5985,13.6247,659000.0
2010-06-21 15:50:00,15.56,15.64,15.56,15.63,779600.0,13.6247,13.6948,13.6247,13.686,779600.0
2010-06-22 09:30:00,15.65,15.78,15.65,15.74,750400.0,13.7035,13.8174,13.7035,13.7824,750400.0
2010-06-22 09:40:00,15.75,15.83,15.73,15.82,1039200.0,13.7911,13.8612,13.7736,13.8524,1039200.0
2010-06-22 09:50:00,15.82,15.83,15.72,15.77,955500.0,13.8524,13.8612,13.7648,13.8086,955500.0
2010-06-22 10:00:00,15.77,15.79,15.57,15.64,1009200.0,13.8086,13.8261,13.6335,13.6948,1009200.0
2010-06-22 10:10:00,15.64,15.69,15.52,15.53,386900.0,13.6948,13.7386,13.5897,13.5985,386900.0
2010-06-22 10:20:00,15.52,15.55,15.49,15.51,207100.0,13.5897,13.616,13.5634,13.581,207100.0
2010-06-22 10:30:00,15.52,15.52,15.4,15.43,242900.0,13.5897,13.5897,13.4846,13.5109,242900.0
2010-06-22 10:40:00,15.44,15.49,15.44,15.46,88500.0,13.5197,13.5634,13.5197,13.5372,88500.0
2010-06-22 10:50:00,15.46,15.56,15.45,15.52,181100.0,13.5372,13.6247,13.5284,13.5897,181100.0
2010-06-22 11:00:00,15.52,15.53,15.43,15.45,134500.0,13.5897,13.5985,13.5109,13.5284,134500.0
2010-06-22 11:10:00,15.46,15.48,15.41,15.48,546300.0,13.5372,13.5547,13.4934,13.5547,546300.0
2010-06-22 11:20:00,15.48,15.5,15.46,15.49,177800.0,13.5547,13.5722,13.5372,13.5634,177800.0
2010-06-22 11:30:00,15.5,15.61,15.49,15.6,123200.0,13.5722,13.6685,13.5634,13.6598,123200.0
2010-06-22 11:40:00,15.59,15.59,15.55,15.56,32300.0,13.651,13.651,13.616,13.6247,32300.0
2010-06-22 11:50:00,15.56,15.58,15.49,15.51,33400.0,13.6247,13.6423,13.5634,13.581,33400.0
2010-06-22 12:00:00,15.51,15.53,15.5,15.53,23000.0,13.581,13.5985,13.5722,13.5985,23000.0
2010-06-22 12:10:00,15.53,15.53,15.5,15.51,57400.0,13.5985,13.5985,13.5722,13.581,57400.0
2010-06-22 12:20:00,15.5,15.56,15.5,15.54,250800.0,13.5722,13.6247,13.5722,13.6072,250800.0
2010-06-22 12:30:00,15.53,15.55,15.51,15.54,353800.0,13.5985,13.616,13.581,13.6072,353800.0
2010-06-22 12:40:00,15.53,15.58,15.53,15.58,143200.0,13.5985,13.6423,13.5985,13.6423,143200.0
2010-06-22 12:50:00,15.58,15.6,15.56,15.59,122000.0,13.6423,13.6598,13.6247,13.651,122000.0
2010-06-22 13:00:00,15.58,15.59,15.56,15.59,52800.0,13.6423,13.651,13.6247,13.651,52800.0
2010-06-22 13:10:00,15.59,15.59,15.57,15.57,29200.0,13.651,13.651,13.6335,13.6335,29200.0
2010-06-22 13:20:00,15.56,15.56,15.5,15.5,52300.0,13.6247,13.6247,13.5722,13.5722,52300.0
2010-06-22 13:30:00,15.5,15.51,15.47,15.49,23400.0,13.5722,13.581,13.5459,13.5634,23400.0
2010-06-22 13:40:00,15.5,15.56,15.5,15.55,43000.0,13.5722,13.6247,13.5722,13.616,43000.0
2010-06-22 13:50:00,15.55,15.55,15.48,15.49,34200.0,13.616,13.616,13.5547,13.5634,34200.0
2010-06-22 14:00:00,15.48,15.49,15.4,15.41,249400.0,13.5547,13.5634,13.4846,13.4934,249400.0
2010-06-22 14:10:00,15.4,15.43,15.4,15.41,254800.0,13.4846,13.5109,13.4846,13.4934,254800.0
2010-06-22 14:20:00,15.41,15.42,15.36,15.37,89700.0,13.4934,13.5022,13.4496,13.4584,89700.0
2010-06-22 14:30:00,15.37,15.39,15.35,15.36,65100.0,13.4584,13.4759,13.4409,13.4496,65100.0
2010-06-22 14:40:00,15.36,15.36,15.25,15.25,127200.0,13.4496,13.4496,13.3533,13.3533,127200.0
2010-06-22 14:50:00,15.25,15.28,15.2,15.24,458600.0,13.3533,13.3796,13.3095,13.3445,458600.0
2010-06-22 15:00:00,15.24,15.29,15.23,15.26,317000.0,13.3445,13.3883,13.3358,13.3621,317000.0
2010-06-22 15:10:00,15.26,15.33,15.23,15.33,160900.0,13.3621,13.4233,13.3358,13.4233,160900.0
2010-06-22 15:20:00,15.33,15.33,15.25,15.26,105800.0,13.4233,13.4233,13.3533,13.3621,105800.0
2010-06-22 15:30:00,15.26,15.26,15.2,15.26,399000.0,13.3621,13.3621,13.3095,13.3621,399000.0
2010-06-22 15:40:00,15.26,15.27,15.23,15.26,143200.0,13.3621,13.3708,13.3358,13.3621,143200.0
2010-06-22 15:50:00,15.26,15.27,15.22,15.23,558500.0,13.3621,13.3708,13.327,13.3358,558500.0
2010-06-23 09:30:00,15.26,15.26,15.17,15.2,73100.0,13.3621,13.3621,13.2832,13.3095,73100.0
2010-06-23 09:40:00,15.2,15.21,15.16,15.18,203600.0,13.3095,13.3183,13.2745,13.292,203600.0
2010-06-23 09:50:00,15.19,15.28,15.18,15.28,201500.0,13.3008,13.3796,13.292,13.3796,201500.0
2010-06-23 10:00:00,15.28,15.28,14.91,14.98,1735700.0,13.3796,13.3796,13.0556,13.1169,1735700.0
2010-06-23 10:10:00,14.98,15.1,14.95,15.06,815100.0,13.1169,13.222,13.0906,13.1869,815100.0
2010-06-23 10:20:00,15.06,15.06,14.97,14.99,314500.0,13.1869,13.1869,13.1081,13.1256,314500.0
2010-06-23 10:30:00,14.98,15.1,14.98,15.08,352700.0,13.1169,13.222,13.1169,13.2044,352700.0
2010-06-23 10:40:00,15.08,15.14,15.06,15.14,239800.0,13.2044,13.257,13.1869,13.257,239800.0
2010-06-23 10:50:00,15.14,15.25,15.1,15.2,1052600.0,13.257,13.3533,13.222,13.3095,1052600.0
2010-06-23 11:00:00,15.2,15.21,15.1,15.19,628400.0,13.3095,13.3183,13.222,13.3008,628400.0
2010-06-23 11:10:00,15.19,15.22,15.16,15.21,842900.0,13.3008,13.327,13.2745,13.3183,842900.0
2010-06-23 11:20:00,15.2,15.29,15.2,15.27,534700.0,13.3095,13.3883,13.3095,13.3708,534700.0
2010-06-23 11:30:00,15.27,15.28,15.21,15.22,228200.0,13.3708,13.3796,13.3183,13.327,228200.0
2010-06-23 11:40:00,15.21,15.27,15.21,15.25,282400.0,13.3183,13.3708,13.3183,13.3533,282400.0
2010-06-23 11:50:00,15.26,15.26,15.21,15.25,273700.0,13.3621,13.3621,13.3183,13.3533,273700.0
2010-06-23 12:00:00,15.25,15.27,15.24,15.26,160700.0,13.3533,13.3708,13.3445,13.3621,160700.0
2010-06-23 12:10:00,15.26,15.27,15.23,15.25,71200.0,13.3621,13.3708,13.3358,13.3533,71200.0
2010-06-23 12:20:00,15.26,15.27,15.24,15.26,52100.0,13.3621,13.3708,13.3445,13.3621,52100.0
2010-06-23 12:30:00,15.26,15.32,15.25,15.32,438400.0,13.3621,13.4146,13.3533,13.4146,438400.0
2010-06-23 12:40:00,15.32,15.43,15.32,15.43,529800.0,13.4146,13.5109,13.4146,13.5109,529800.0
2010-06-23 12:50:00,15.43,15.45,15.39,15.41,360100.0,13.5109,13.5284,13.4759,13.4934,360100.0
2010-06-23 13:00:00,15.41,15.45,15.41,15.43,190800.0,13.4934,13.5284,13.4934,13.5109,190800.0
2010-06-23 13:10:00,15.44,15.46,15.42,15.45,67700.0,13.5197,13.5372,13.5022,13.5284,67700.0
2010-06-23 13:20:00,15.45,15.48,15.42,15.45,142900.0,13.5284,13.5547,13.5022,13.5284,142900.0
2010-06-23 13:30:00,15.45,15.48,15.45,15.48,128200.0,13.5284,13.5547,13.5284,13.5547,128200.0
2010-06-23 13:40:00,15.48,15.5,15.45,15.45,60800.0,13.5547,13.5722,13.5284,13.5284,60800.0
2010-06-23 13:50:00,15.46,15.51,15.46,15.5,105900.0,13.5372,13.581,13.5372,13.5722,105900.0
2010-06-23 14:00:00,15.49,15.53,15.49,15.51,171000.0,13.5634,13.5985,13.5634,13.581,171000.0
2010-06-23 14:10:00,15.5,15.51,15.42,15.48,221600.0,13.5722,13.581,13.5022,13.5547,221600.0
2010-06-23 14:20:00,15.48,15.51,15.41,15.51,771000.0,13.5547,13.581,13.4934,13.581,771000.0
2010-06-23 14:30:00,15.52,15.66,15.52,15.56,889800.0,13.5897,13.7123,13.5897,13.6247,889800.0
2010-06-23 14:40:00,15.57,15.59,15.48,15.51,453100.0,13.6335,13.651,13.5547,13.581,453100.0
2010-06-23 14:50:00,15.51,15.53,15.45,15.46,280000.0,13.581,13.5985,13.5284,13.5372,280000.0
2010-06-23 15:00:00,15.47,15.52,15.37,15.39,398200.0,13.5459,13.5897,13.4584,13.4759,398200.0
2010-06-23 15:10:00,15.4,15.47,15.39,15.42,485700.0,13.4846,13.5459,13.4759,13.5022,485700.0
2010-06-23 15:20:00,15.43,15.49,15.4,15.46,157700.0,13.5109,13.5634,13.4846,13.5372,157700.0
2010-06-23 15:30:00,15.46,15.48,15.4,15.48,470300.0,13.5372,13.5547,13.4846,13.5547,470300.0
2010-06-23 15:40:00,15.48,15.51,15.45,15.47,411900.0,13.5547,13.581,13.5284,13.5459,411900.0
2010-06-23 15:50:00,15.47,15.48,15.41,15.42,878800.0,13.5459,13.5547,13.4934,13.5022,878800.0
2010-06-24 09:30:00,15.35,15.35,15.22,15.23,317600.0,13.4409,13.4409,13.327,13.3358,317600.0
2010-06-24 09:40:00,15.23,15.27,15.17,15.23,1144800.0,13.3358,13.3708,13.2832,13.3358,1144800.0
2010-06-24 09:50:00,15.22,15.28,15.16,15.19,842200.0,13.327,13.3796,13.2745,13.3008,842200.0
2010-06-24 10:00:00,15.19,15.3,15.19,15.26,749000.0,13.3008,13.3971,13.3008,13.3621,749000.0
2010-06-24 10:10:00,15.26,15.28,15.18,15.23,300900.0,13.3621,13.3796,13.292,13.3358,300900.0
2010-06-24 10:20:00,15.24,15.3,15.23,15.24,338100.0,13.3445,13.3971,13.3358,13.3445,338100.0
2010-06-24 10:30:00,15.25,15.25,15.16,15.2,261300.0,13.3533,13.3533,13.2745,13.3095,261300.0
2010-06-24 10:40:00,15.2,15.2,15.07,15.11,423400.0,13.3095,13.3095,13.1957,13.2307,423400.0
2010-06-24 10:50:00,15.12,15.12,15.03,15.08,329700.0,13.2395,13.2395,13.1607,13.2044,329700.0
2010-06-24 11:00:00,15.07,15.08,14.99,15.03,197000.0,13.1957,13.2044,13.1256,13.1607,197000.0
2010-06-24 11:10:00,15.03,15.12,15.02,15.12,377000.0,13.1607,13.2395,13.1519,13.2395,377000.0
2010-06-24 11:20:00,15.11,15.15,15.08,15.11,260900.0,13.2307,13.2657,13.2044,13.2307,260900.0
2010-06-24 11:30:00,15.11,15.12,15.07,15.1,68000.0,13.2307,13.2395,13.1957,13.222,68000.0
2010-06-24 11:40:00,15.1,15.16,15.1,15.16,95400.0,13.222,13.2745,13.222,13.2745,95400.0
2010-06-24 11:50:00,15.16,15.18,15.12,15.17,355400.0,13.2745,13.292,13.2395,13.2832,355400.0
2010-06-24 12:00:00,15.17,15.24,15.17,15.2,82700.0,13.2832,13.3445,13.2832,13.3095,82700.0
2010-06-24 12:10:00,15.2,15.2,15.13,15.14,185900.0,13.3095,13.3095,13.2482,13.257,185900.0
2010-06-24 12:20:00,15.14,15.17,15.13,15.14,20100.0,13.257,13.2832,13.2482,13.257,20100.0
2010-06-24 12:30:00,15.14,15.14,15.1,15.1,99700.0,13.257,13.257,13.222,13.222,99700.0
2010-06-24 12:40:00,15.1,15.11,15.06,15.08,146900.0,13.222,13.2307,13.1869,13.2044,146900.0
2010-06-24 12:50:00,15.08,15.16,15.08,15.16,62000.0,13.2044,13.2745,13.2044,13.2745,62000.0
2010-06-24 13:00:00,15.15,15.2,15.12,15.2,189900.0,13.2657,13.3095,13.2395,13.3095,189900.0
2010-06-24 13:10:00,15.21,15.29,15.21,15.29,120100.0,13.3183,13.3883,13.3183,13.3883,120100.0
2010-06-24 13:20:00,15.29,15.3,15.28,15.28,877500.0,13.3883,13.3971,13.3796,13.3796,877500.0
2010-06-24 13:30:00,15.28,15.39,15.28,15.36,197600.0,13.3796,13.4759,13.3796,13.4496,197600.0
2010-06-24 13:40:00,15.38,15.38,15.34,15.36,94400.0,13.4671,13.4671,13.4321,13.4496,94400.0
2010-06-24 13:50:00,15.36,15.47,15.36,15.45,725000.0,13.4496,13.5459,13.4496,13.5284,725000.0
2010-06-24 14:00:00,15.45,15.46,15.41,15.43,105800.0,13.5284,13.5372,13.4934,13.5109,105800.0
2010-06-24 14:10:00,15.42,15.42,15.36,15.36,185300.0,13.5022,13.5022,13.4496,13.4496,185300.0
2010-06-24 14:20:00,15.37,15.38,15.35,15.38,52700.0,13.4584,13.4671,13.4409,13.4671,52700.0
2010-06-24 14:30:00,15.37,15.37,15.28,15.28,193400.0,13.4584,13.4584,13.3796,13.3796,193400.0
2010-06-24 14:40:00,15.28,15.3,15.25,15.27,440100.0,13.3796,13.3971,13.3533,13.3708,440100.0
2010-06-24 14:50:00,15.28,15.28,15.22,15.23,494100.0,13.3796,13.3796,13.327,13.3358,494100.0
2010-06-24 15:00:00,15.24,15.29,15.2,15.2,235700.0,13.3445,13.3883,13.3095,13.3095,235700.0
2010-06-24 15:10:00,15.21,15.21,15.14,15.15,139900.0,13.3183,13.3183,13.257,13.2657,139900.0
2010-06-24 15:20:00,15.15,15.22,15.13,15.2,154400.0,13.2657,13.327,13.2482,13.3095,154400.0
2010-06-24 15:30:00,15.19,15.21,15.15,15.2,195900.0,13.3008,13.3183,13.2657,13.3095,195900.0
2010-06-24 15:40:00,15.19,15.19,15.12,15.15,205700.0,13.3008,13.3008,13.2395,13.2657,205700.0
2010-06-24 15:50:00,15.15,15.16,15.11,15.11,859200.0,13.2657,13.2745,13.2307,13.2307,859200.0
2010-06-25 09:30:00,15.19,15.21,15.02,15.09,129900.0,13.3008,13.3183,13.1519,13.2132,129900.0
2010-06-25 09:40:00,15.09,15.09,15.03,15.05,107700.0,13.2132,13.2132,13.1607,13.1782,107700.0
2010-06-25 09:50:00,15.05,15.08,15.0,15.06,65800.0,13.1782,13.2044,13.1344,13.1869,65800.0
2010-06-25 10:00:00,15.07,15.13,15.07,15.12,47300.0,13.1957,13.2482,13.1957,13.2395,47300.0
2010-06-25 10:10:00,15.11,15.12,15.0,15.0,128700.0,13.2307,13.2395,13.1344,13.1344,128700.0
2010-06-25 10:20:00,15.0,15.01,14.95,15.0,177600.0,13.1344,13.1431,13.0906,13.1344,177600.0
2010-06-25 10:30:00,15.0,15.01,14.94,14.98,362300.0,13.1344,13.1431,13.0819,13.1169,362300.0
2010-06-25 10:40:00,14.98,15.03,14.98,14.99,64900.0,13.1169,13.1607,13.1169,13.1256,64900.0
2010-06-25 10:50:00,14.99,15.0,14.9,14.97,131700.0,13.1256,13.1344,13.0468,13.1081,131700.0
2010-06-25 11:00:00,14.98,15.03,14.98,15.01,79000.0,13.1169,13.1607,13.1169,13.1431,79000.0
2010-06-25 11:10:00,15.01,15.02,14.98,14.99,105800.0,13.1431,13.1519,13.1169,13.1256,105800.0
2010-06-25 11:20:00,14.99,15.04,14.96,15.03,185200.0,13.1256,13.1694,13.0994,13.1607,185200.0
2010-06-25 11:30:00,15.04,15.05,14.99,14.99,59000.0,13.1694,13.1782,13.1256,13.1256,59000.0
2010-06-25 11:40:00,15.0,15.03,14.97,15.03,74700.0,13.1344,13.1607,13.1081,13.1607,74700.0
2010-06-25 11:50:00,15.03,15.04,15.01,15.01,54400.0,13.1607,13.1694,13.1431,13.1431,54400.0
2010-06-25 12:00:00,15.02,15.03,15.0,15.03,50900.0,13.1519,13.1607,13.1344,13.1607,50900.0
2010-06-25 12:10:00,15.02,15.03,15.0,15.01,20900.0,13.1519,13.1607,13.1344,13.1431,20900.0
2010-06-25 12:20:00,15.02,15.07,15.02,15.07,96700.0,13.1519,13.1957,13.1519,13.1957,96700.0
2010-06-25 12:30:00,15.07,15.09,15.06,15.07,41900.0,13.1957,13.2132,13.1869,13.1957,41900.0
2010-06-25 12:40:00,15.07,15.09,15.06,15.07,28200.0,13.1957,13.2132,13.1869,13.1957,28200.0
2010-06-25 12:50:00,15.07,15.08,15.01,15.04,37000.0,13.1957,13.2044,13.1431,13.1694,37000.0
2010-06-25 13:00:00,15.04,15.12,15.04,15.12,21000.0,13.1694,13.2395,13.1694,13.2395,21000.0
2010-06-25 13:10:00,15.12,15.13,15.08,15.12,79000.0,13.2395,13.2482,13.2044,13.2395,79000.0
2010-06-25 13:20:00,15.12,15.17,15.12,15.17,12500.0,13.2395,13.2832,13.2395,13.2832,12500.0
2010-06-25 13:30:00,15.17,15.24,15.17,15.2,135000.0,13.2832,13.3445,13.2832,13.3095,135000.0
2010-06-25 13:40:00,15.19,15.2,15.16,15.18,95300.0,13.3008,13.3095,13.2745,13.292,95300.0
2010-06-25 13:50:00,15.17,15.18,15.15,15.18,66600.0,13.2832,13.292,13.2657,13.292,66600.0
2010-06-25 14:00:00,15.18,15.19,15.14,15.14,64100.0,13.292,13.3008,13.257,13.257,64100.0
2010-06-25 14:10:00,15.15,15.19,15.15,15.19,39100.0,13.2657,13.3008,13.2657,13.3008,39100.0
2010-06-25 14:20:00,15.19,15.19,15.15,15.17,35400.0,13.3008,13.3008,13.2657,13.2832,35400.0
2010-06-25 14:30:00,15.17,15.19,15.14,15.18,26200.0,13.2832,13.3008,13.257,13.292,26200.0
2010-06-25 14:40:00,15.19,15.22,15.17,15.18,26200.0,13.3008,13.327,13.2832,13.292,26200.0
2010-06-25 14:50:00,15.18,15.2,15.16,15.17,37600.0,13.292,13.3095,13.2745,13.2832,37600.0
2010-06-25 15:00:00,15.17,15.17,15.14,15.14,44400.0,13.2832,13.2832,13.257,13.257,44400.0
2010-06-25 15:10:00,15.15,15.16,15.07,15.1,48300.0,13.2657,13.2745,13.1957,13.222,48300.0
2010-06-25 15:20:00,15.11,15.15,15.1,15.14,29000.0,13.2307,13.2657,13.222,13.257,29000.0
2010-06-25 15:30:00,15.15,15.21,15.14,15.19,56100.0,13.2657,13.3183,13.257,13.3008,56100.0
2010-06-25 15:40:00,15.2,15.21,15.12,15.15,111900.0,13.3095,13.3183,13.2395,13.2657,111900.0
2010-06-25 15:50:00,15.15,15.17,15.1,15.16,261000.0,13.2657,13.2832,13.222,13.2745,261000.0
2010-06-28 09:30:00,15.24,15.3,15.12,15.19,96600.0,13.3445,13.3971,13.2395,13.3008,96600.0
2010-06-28 09:40:00,15.2,15.21,15.06,15.08,172300.0,13.3095,13.3183,13.1869,13.2044,172300.0
2010-06-28 09:50:00,15.08,15.15,15.04,15.1,86600.0,13.2044,13.2657,13.1694,13.222,86600.0
2010-06-28 10:00:00,15.1,15.12,15.01,15.02,41900.0,13.222,13.2395,13.1431,13.1519,41900.0
2010-06-28 10:10:00,15.02,15.06,15.01,15.04,27400.0,13.1519,13.1869,13.1431,13.1694,27400.0
2010-06-28 10:20:00,15.04,15.17,15.04,15.13,410800.0,13.1694,13.2832,13.1694,13.2482,410800.0
2010-06-28 10:30:00,15.14,15.15,15.08,15.11,54200.0,13.257,13.2657,13.2044,13.2307,54200.0
2010-06-28 10:40:00,15.11,15.19,15.11,15.19,54100.0,13.2307,13.3008,13.2307,13.3008,54100.0
2010-06-28 10:50:00,15.18,15.24,15.18,15.24,79800.0,13.292,13.3445,13.292,13.3445,79800.0
2010-06-28 11:00:00,15.25,15.33,15.24,15.32,205100.0,13.3533,13.4233,13.3445,13.4146,205100.0
2010-06-28 11:10:00,15.32,15.35,15.29,15.29,297800.0,13.4146,13.4409,13.3883,13.3883,297800.0
2010-06-28 11:20:00,15.29,15.3,15.26,15.29,63500.0,13.3883,13.3971,13.3621,13.3883,63500.0
2010-06-28 11:30:00,15.3,15.32,15.29,15.31,28400.0,13.3971,13.4146,13.3883,13.4058,28400.0
2010-06-28 11:40:00,15.31,15.33,15.29,15.3,33900.0,13.4058,13.4233,13.3883,13.3971,33900.0
2010-06-28 11:50:00,15.31,15.31,15.25,15.25,57700.0,13.4058,13.4058,13.3533,13.3533,57700.0
2010-06-28 12:00:00,15.26,15.26,15.2,15.23,61200.0,13.3621,13.3621,13.3095,13.3358,61200.0
2010-06-28 12:10:00,15.22,15.24,15.19,15.2,41800.0,13.327,13.3445,13.3008,13.3095,41800.0
2010-06-28 12:20:00,15.21,15.24,15.18,15.24,39600.0,13.3183,13.3445,13.292,13.3445,39600.0
2010-06-28 12:30:00,15.24,15.25,15.21,15.21,27900.0,13.3445,13.3533,13.3183,13.3183,27900.0
2010-06-28 12:40:00,15.22,15.23,15.2,15.22,76000.0,13.327,13.3358,13.3095,13.327,76000.0
2010-06-28 12:50:00,15.23,15.26,15.21,15.25,142600.0,13.3358,13.3621,13.3183,13.3533,142600.0
2010-06-28 13:00:00,15.25,15.26,15.23,15.23,649400.0,13.3533,13.3621,13.3358,13.3358,649400.0
2010-06-28 13:10:00,15.22,15.22,15.18,15.18,32000.0,13.327,13.327,13.292,13.292,32000.0
2010-06-28 13:20:00,15.19,15.21,15.19,15.21,64400.0,13.3008,13.3183,13.3008,13.3183,64400.0
2010-06-28 13:30:00,15.2,15.2,15.17,15.19,65800.0,13.3095,13.3095,13.2832,13.3008,65800.0
2010-06-28 13:40:00,15.18,15.21,15.18,15.21,46300.0,13.292,13.3183,13.292,13.3183,46300.0
2010-06-28 13:50:00,15.22,15.23,15.21,15.22,30300.0,13.327,13.3358,13.3183,13.327,30300.0
2010-06-28 14:00:00,15.22,15.22,15.19,15.21,86600.0,13.327,13.327,13.3008,13.3183,86600.0
2010-06-28 14:10:00,15.22,15.23,15.2,15.2,42000.0,13.327,13.3358,13.3095,13.3095,42000.0
2010-06-28 14:20:00,15.2,15.22,15.19,15.2,71500.0,13.3095,13.327,13.3008,13.3095,71500.0
2010-06-28 14:30:00,15.19,15.21,15.17,15.21,150700.0,13.3008,13.3183,13.2832,13.3183,150700.0
2010-06-28 14:40:00,15.21,15.24,15.21,15.22,33800.0,13.3183,13.3445,13.3183,13.327,33800.0
2010-06-28 14:50:00,15.21,15.24,15.2,15.24,34300.0,13.3183,13.3445,13.3095,13.3445,34300.0
2010-06-28 15:00:00,15.25,15.25,15.19,15.19,403200.0,13.3533,13.3533,13.3008,13.3008,403200.0
2010-06-28 15:10:00,15.2,15.2,15.17,15.2,87400.0,13.3095,13.3095,13.2832,13.3095,87400.0
2010-06-28 15:20:00,15.2,15.2,15.13,15.14,40800.0,13.3095,13.3095,13.2482,13.257,40800.0
2010-06-28 15:30:00,15.14,15.16,15.13,15.16,108000.0,13.257,13.2745,13.2482,13.2745,108000.0
2010-06-28 15:40:00,15.15,15.19,15.15,15.16,307400.0,13.2657,13.3008,13.2657,13.2745,307400.0
2010-06-28 15:50:00,15.16,15.16,15.11,15.12,693800.0,13.2745,13.2745,13.2307,13.2395,693800.0
2010-06-29 09:30:00,14.87,14.94,14.73,14.75,241400.0,13.0206,13.0819,12.898,12.9155,241400.0
2010-06-29 09:40:00,14.74,14.75,14.63,14.65,400500.0,12.9067,12.9155,12.8104,12.8279,400500.0
2010-06-29 09:50:00,14.64,14.67,14.58,14.63,340900.0,12.8192,12.8454,12.7666,12.8104,340900.0
2010-06-29 10:00:00,14.64,14.64,14.51,14.63,848800.0,12.8192,12.8192,12.7053,12.8104,848800.0
2010-06-29 10:10:00,14.64,14.67,14.56,14.59,177500.0,12.8192,12.8454,12.7491,12.7754,177500.0
2010-06-29 10:20:00,14.6,14.6,14.47,14.48,166700.0,12.7841,12.7841,12.6703,12.6791,166700.0
2010-06-29 10:30:00,14.48,14.57,14.47,14.57,427200.0,12.6791,12.7579,12.6703,12.7579,427200.0
2010-06-29 10:40:00,14.57,14.6,14.55,14.6,240500.0,12.7579,12.7841,12.7404,12.7841,240500.0
2010-06-29 10:50:00,14.6,14.68,14.6,14.68,118700.0,12.7841,12.8542,12.7841,12.8542,118700.0
2010-06-29 11:00:00,14.68,14.68,14.61,14.65,148300.0,12.8542,12.8542,12.7929,12.8279,148300.0
2010-06-29 11:10:00,14.65,14.72,14.64,14.64,319200.0,12.8279,12.8892,12.8192,12.8192,319200.0
2010-06-29 11:20:00,14.65,14.68,14.63,14.64,151600.0,12.8279,12.8542,12.8104,12.8192,151600.0
2010-06-29 11:30:00,14.64,14.65,14.59,14.61,260000.0,12.8192,12.8279,12.7754,12.7929,260000.0
2010-06-29 11:40:00,14.61,14.64,14.59,14.64,59200.0,12.7929,12.8192,12.7754,12.8192,59200.0
2010-06-29 11:50:00,14.64,14.65,14.6,14.6,42000.0,12.8192,12.8279,12.7841,12.7841,42000.0
2010-06-29 12:00:00,14.6,14.61,14.56,14.59,51000.0,12.7841,12.7929,12.7491,12.7754,51000.0
2010-06-29 12:10:00,14.59,14.61,14.54,14.56,405100.0,12.7754,12.7929,12.7316,12.7491,405100.0
2010-06-29 12:20:00,14.56,14.66,14.53,14.56,874000.0,12.7491,12.8367,12.7228,12.7491,874000.0
2010-06-29 12:30:00,14.56,14.56,14.53,14.54,56500.0,12.7491,12.7491,12.7228,12.7316,56500.0
2010-06-29 12:40:00,14.54,14.57,14.52,14.54,181800.0,12.7316,12.7579,12.7141,12.7316,181800.0
2010-06-29 12:50:00,14.55,14.55,14.52,14.54,30400.0,12.7404,12.7404,12.7141,12.7316,30400.0
2010-06-29 13:00:00,14.54,14.55,14.52,14.54,26500.0,12.7316,12.7404,12.7141,12.7316,26500.0
2010-06-29 13:10:00,14.54,14.54,14.5,14.51,129500.0,12.7316,12.7316,12.6966,12.7053,129500.0
2010-06-29 13:20:00,14.51,14.53,14.5,14.52,35700.0,12.7053,12.7228,12.6966,12.7141,35700.0
2010-06-29 13:30:00,14.52,14.52,14.46,14.46,38500.0,12.7141,12.7141,12.6616,12.6616,38500.0
2010-06-29 13:40:00,14.47,14.54,14.46,14.53,573300.0,12.6703,12.7316,12.6616,12.7228,573300.0
2010-06-29 13:50:00,14.53,14.53,14.45,14.52,271200.0,12.7228,12.7228,12.6528,12.7141,271200.0
2010-06-29 14:00:00,14.52,14.57,14.48,14.56,468100.0,12.7141,12.7579,12.6791,12.7491,468100.0
2010-06-29 14:10:00,14.56,14.58,14.56,14.57,109500.0,12.7491,12.7666,12.7491,12.7579,109500.0
2010-06-29 14:20:00,14.57,14.58,14.54,14.56,172400.0,12.7579,12.7666,12.7316,12.7491,172400.0
2010-06-29 14:30:00,14.55,14.56,14.51,14.53,206900.0,12.7404,12.7491,12.7053,12.7228,206900.0
2010-06-29 14:40:00,14.53,14.54,14.51,14.51,34400.0,12.7228,12.7316,12.7053,12.7053,34400.0
2010-06-29 14:50:00,14.51,14.54,14.48,14.48,87800.0,12.7053,12.7316,12.6791,12.6791,87800.0
2010-06-29 15:00:00,14.48,14.53,14.46,14.48,66400.0,12.6791,12.7228,12.6616,12.6791,66400.0
2010-06-29 15:10:00,14.47,14.5,14.44,14.44,92600.0,12.6703,12.6966,12.644,12.644,92600.0
2010-06-29 15:20:00,14.44,14.44,14.39,14.4,162700.0,12.644,12.644,12.6003,12.609,162700.0
2010-06-29 15:30:00,14.4,14.49,14.38,14.44,415000.0,12.609,12.6878,12.5915,12.644,415000.0
2010-06-29 15:40:00,14.45,14.45,14.37,14.38,410800.0,12.6528,12.6528,12.5827,12.5915,410800.0
2010-06-29 15:50:00,14.37,14.54,14.36,14.48,2607600.0,12.5827,12.7316,12.574,12.6791,2607600.0
2010-06-30 09:30:00,14.45,14.5,14.38,14.46,170900.0,12.6528,12.6966,12.5915,12.6616,170900.0
2010-06-30 09:40:00,14.46,14.62,14.46,14.55,597700.0,12.6616,12.8017,12.6616,12.7404,597700.0
2010-06-30 09:50:00,14.55,14.63,14.49,14.49,327000.0,12.7404,12.8104,12.6878,12.6878,327000.0
2010-06-30 10:00:00,14.49,14.55,14.45,14.46,550700.0,12.6878,12.7404,12.6528,12.6616,550700.0
2010-06-30 10:10:00,14.47,14.55,14.45,14.53,133700.0,12.6703,12.7404,12.6528,12.7228,133700.0
2010-06-30 10:20:00,14.52,14.52,14.46,14.48,337000.0,12.7141,12.7141,12.6616,12.6791,337000.0
2010-06-30 10:30:00,14.47,14.58,14.47,14.58,264900.0,12.6703,12.7666,12.6703,12.7666,264900.0
2010-06-30 10:40:00,14.58,14.58,14.49,14.5,264700.0,12.7666,12.7666,12.6878,12.6966,264700.0
2010-06-30 10:50:00,14.51,14.53,14.48,14.48,102600.0,12.7053,12.7228,12.6791,12.6791,102600.0
2010-06-30 11:00:00,14.47,14.53,14.47,14.48,69700.0,12.6703,12.7228,12.6703,12.6791,69700.0
2010-06-30 11:10:00,14.49,14.58,14.49,14.56,211400.0,12.6878,12.7666,12.6878,12.7491,211400.0
2010-06-30 11:20:00,14.57,14.57,14.5,14.5,77700.0,12.7579,12.7579,12.6966,12.6966,77700.0
2010-06-30 11:30:00,14.51,14.58,14.51,14.58,72900.0,12.7053,12.7666,12.7053,12.7666,72900.0
2010-06-30 11:40:00,14.59,14.63,14.59,14.62,51800.0,12.7754,12.8104,12.7754,12.8017,51800.0
2010-06-30 11:50:00,14.63,14.65,14.58,14.59,42100.0,12.8104,12.8279,12.7666,12.7754,42100.0
2010-06-30 12:00:00,14.58,14.61,14.57,14.59,21200.0,12.7666,12.7929,12.7579,12.7754,21200.0
2010-06-30 12:10:00,14.59,14.62,14.59,14.62,13300.0,12.7754,12.8017,12.7754,12.8017,13300.0
2010-06-30 12:20:00,14.61,14.62,14.6,14.6,11000.0,12.7929,12.8017,12.7841,12.7841,11000.0
2010-06-30 12:30:00,14.6,14.61,14.59,14.6,13800.0,12.7841,12.7929,12.7754,12.7841,13800.0
2010-06-30 12:40:00,14.6,14.6,14.53,14.53,21200.0,12.7841,12.7841,12.7228,12.7228,21200.0
2010-06-30 12:50:00,14.54,14.59,14.54,14.59,34300.0,12.7316,12.7754,12.7316,12.7754,34300.0
2010-06-30 13:00:00,14.59,14.59,14.55,14.56,34900.0,12.7754,12.7754,12.7404,12.7491,34900.0
2010-06-30 13:10:00,14.56,14.59,14.56,14.58,23800.0,12.7491,12.7754,12.7491,12.7666,23800.0
2010-06-30 13:20:00,14.58,14.6,14.58,14.59,32500.0,12.7666,12.7841,12.7666,12.7754,32500.0
2010-06-30 13:30:00,14.59,14.61,14.54,14.56,45700.0,12.7754,12.7929,12.7316,12.7491,45700.0
2010-06-30 13:40:00,14.56,14.61,14.56,14.58,25800.0,12.7491,12.7929,12.7491,12.7666,25800.0
2010-06-30 13:50:00,14.58,14.61,14.57,14.6,67400.0,12.7666,12.7929,12.7579,12.7841,67400.0
2010-06-30 14:00:00,14.6,14.61,14.55,14.57,118800.0,12.7841,12.7929,12.7404,12.7579,118800.0
2010-06-30 14:10:00,14.58,14.58,14.53,14.56,18600.0,12.7666,12.7666,12.7228,12.7491,18600.0
2010-06-30 14:20:00,14.56,14.56,14.51,14.53,78800.0,12.7491,12.7491,12.7053,12.7228,78800.0
2010-06-30 14:30:00,14.53,14.54,14.53,14.53,28600.0,12.7228,12.7316,12.7228,12.7228,28600.0
2010-06-30 14:40:00,14.53,14.53,14.48,14.51,59000.0,12.7228,12.7228,12.6791,12.7053,59000.0
2010-06-30 14:50:00,14.51,14.53,14.49,14.5,58900.0,12.7053,12.7228,12.6878,12.6966,58900.0
2010-06-30 15:00:00,14.49,14.53,14.49,14.52,124500.0,12.6878,12.7228,12.6878,12.7141,124500.0
2010-06-30 15:10:00,14.52,14.53,14.47,14.48,48400.0,12.7141,12.7228,12.6703,12.6791,48400.0
2010-06-30 15:20:00,14.49,14.51,14.44,14.44,81500.0,12.6878,12.7053,12.644,12.644,81500.0
2010-06-30 15:30:00,14.44,14.44,14.37,14.37,274400.0,12.644,12.644,12.5827,12.5827,274400.0
2010-06-30 15:40:00,14.37,14.38,14.28,14.36,770900.0,12.5827,12.5915,12.5039,12.574,770900.0
2010-06-30 15:50:00,14.36,14.39,14.31,14.31,349400.0,12.574,12.6003,12.5302,12.5302,349400.0
2010-07-01 09:30:00,14.3,14.44,14.18,14.34,241800.0,12.5215,12.644,12.4164,12.5565,241800.0
2010-07-01 09:40:00,14.35,14.35,14.21,14.21,169100.0,12.5652,12.5652,12.4426,12.4426,169100.0
2010-07-01 09:50:00,14.2,14.23,14.14,14.15,259100.0,12.4339,12.4602,12.3814,12.3901,259100.0
2010-07-01 10:00:00,14.14,14.14,14.0,14.06,421200.0,12.3814,12.3814,12.2588,12.3113,421200.0
2010-07-01 10:10:00,14.06,14.07,13.97,13.99,196500.0,12.3113,12.3201,12.2325,12.25,196500.0
2010-07-01 10:20:00,13.98,14.03,13.97,13.99,132800.0,12.2413,12.285,12.2325,12.25,132800.0
2010-07-01 10:30:00,13.99,14.0,13.85,13.85,100800.0,12.25,12.2588,12.1274,12.1274,100800.0
2010-07-01 10:40:00,13.85,13.95,13.79,13.95,500900.0,12.1274,12.215,12.0749,12.215,500900.0
2010-07-01 10:50:00,13.95,13.95,13.83,13.85,417800.0,12.215,12.215,12.1099,12.1274,417800.0
2010-07-01 11:00:00,13.84,13.86,13.8,13.83,149900.0,12.1187,12.1362,12.0836,12.1099,149900.0
2010-07-01 11:10:00,13.83,13.94,13.83,13.93,495300.0,12.1099,12.2062,12.1099,12.1975,495300.0
2010-07-01 11:20:00,13.94,14.07,13.9,14.07,455200.0,12.2062,12.3201,12.1712,12.3201,455200.0
2010-07-01 11:30:00,14.08,14.14,14.03,14.14,481200.0,12.3288,12.3814,12.285,12.3814,481200.0
2010-07-01 11:40:00,14.14,14.2,14.12,14.18,637000.0,12.3814,12.4339,12.3638,12.4164,637000.0
2010-07-01 11:50:00,14.18,14.2,14.08,14.1,384600.0,12.4164,12.4339,12.3288,12.3463,384600.0
2010-07-01 12:00:00,14.1,14.1,14.03,14.03,51800.0,12.3463,12.3463,12.285,12.285,51800.0
2010-07-01 12:10:00,14.03,14.05,14.02,14.05,64200.0,12.285,12.3025,12.2763,12.3025,64200.0
2010-07-01 12:20:00,14.04,14.04,14.02,14.03,162200.0,12.2938,12.2938,12.2763,12.285,162200.0
2010-07-01 12:30:00,14.02,14.15,14.02,14.13,123900.0,12.2763,12.3901,12.2763,12.3726,123900.0
2010-07-01 12:40:00,14.13,14.23,14.13,14.14,118200.0,12.3726,12.4602,12.3726,12.3814,118200.0
2010-07-01 12:50:00,14.14,14.21,14.13,14.14,416900.0,12.3814,12.4426,12.3726,12.3814,416900.0
2010-07-01 13:00:00,14.15,14.16,14.13,14.15,131800.0,12.3901,12.3989,12.3726,12.3901,131800.0
2010-07-01 13:10:00,14.15,14.18,14.1,14.18,69700.0,12.3901,12.4164,12.3463,12.4164,69700.0
2010-07-01 13:20:00,14.19,14.25,14.14,14.14,614000.0,12.4251,12.4777,12.3814,12.3814,614000.0
2010-07-01 13:30:00,14.14,14.26,14.14,14.26,226500.0,12.3814,12.4864,12.3814,12.4864,226500.0
2010-07-01 13:40:00,14.26,14.26,14.16,14.18,63300.0,12.4864,12.4864,12.3989,12.4164,63300.0
2010-07-01 13:50:00,14.18,14.24,14.18,14.23,101200.0,12.4164,12.4689,12.4164,12.4602,101200.0
2010-07-01 14:00:00,14.23,14.25,14.21,14.21,61300.0,12.4602,12.4777,12.4426,12.4426,61300.0
2010-07-01 14:10:00,14.21,14.3,14.21,14.26,50600.0,12.4426,12.5215,12.4426,12.4864,50600.0
2010-07-01 14:20:00,14.26,14.26,14.21,14.23,74600.0,12.4864,12.4864,12.4426,12.4602,74600.0
2010-07-01 14:30:00,14.23,14.24,14.18,14.2,138700.0,12.4602,12.4689,12.4164,12.4339,138700.0
2010-07-01 14:40:00,14.21,14.21,14.12,14.12,124200.0,12.4426,12.4426,12.3638,12.3638,124200.0
2010-07-01 14:50:00,14.13,14.18,14.11,14.17,121700.0,12.3726,12.4164,12.3551,12.4076,121700.0
2010-07-01 15:00:00,14.17,14.24,14.17,14.23,143400.0,12.4076,12.4689,12.4076,12.4602,143400.0
2010-07-01 15:10:00,14.23,14.24,14.18,14.18,102000.0,12.4602,12.4689,12.4164,12.4164,102000.0
2010-07-01 15:20:00,14.19,14.22,14.14,14.22,134700.0,12.4251,12.4514,12.3814,12.4514,134700.0
2010-07-01 15:30:00,14.22,14.25,14.2,14.23,235000.0,12.4514,12.4777,12.4339,12.4602,235000.0
2010-07-01 15:40:00,14.23,14.24,14.17,14.17,317400.0,12.4602,12.4689,12.4076,12.4076,317400.0
2010-07-01 15:50:00,14.16,14.24,14.15,14.21,793500.0,12.3989,12.4689,12.3901,12.4426,793500.0
2010-07-02 09:30:00,14.28,14.37,14.18,14.25,409700.0,12.5039,12.5827,12.4164,12.4777,409700.0
2010-07-02 09:40:00,14.25,14.27,14.16,14.18,358700.0,12.4777,12.4952,12.3989,12.4164,358700.0
2010-07-02 09:50:00,14.17,14.2,14.12,14.18,105500.0,12.4076,12.4339,12.3638,12.4164,105500.0
2010-07-02 10:00:00,14.18,14.18,14.07,14.12,165200.0,12.4164,12.4164,12.3201,12.3638,165200.0
2010-07-02 10:10:00,14.13,14.18,14.13,14.15,160500.0,12.3726,12.4164,12.3726,12.3901,160500.0
2010-07-02 10:20:00,14.16,14.16,14.07,14.08,65100.0,12.3989,12.3989,12.3201,12.3288,65100.0
2010-07-02 10:30:00,14.08,14.09,14.04,14.07,29600.0,12.3288,12.3376,12.2938,12.3201,29600.0
2010-07-02 10:40:00,14.08,14.11,14.06,14.1,72000.0,12.3288,12.3551,12.3113,12.3463,72000.0
2010-07-02 10:50:00,14.1,14.1,13.99,14.0,47200.0,12.3463,12.3463,12.25,12.2588,47200.0
2010-07-02 11:00:00,14.0,14.01,13.97,13.99,37000.0,12.2588,12.2675,12.2325,12.25,37000.0
2010-07-02 11:10:00,13.99,14.02,13.96,13.96,140100.0,12.25,12.2763,12.2237,12.2237,140100.0
2010-07-02 11:20:00,13.95,14.0,13.94,13.97,74000.0,12.215,12.2588,12.2062,12.2325,74000.0
2010-07-02 11:30:00,13.97,13.97,13.89,13.9,34100.0,12.2325,12.2325,12.1624,12.1712,34100.0
2010-07-02 11:40:00,13.88,13.96,13.87,13.95,198500.0,12.1537,12.2237,12.1449,12.215,198500.0
2010-07-02 11:50:00,13.96,13.98,13.92,13.94,21800.0,12.2237,12.2413,12.1887,12.2062,21800.0
2010-07-02 12:00:00,13.94,14.03,13.94,14.03,273900.0,12.2062,12.285,12.2062,12.285,273900.0
2010-07-02 12:10:00,14.04,14.06,13.95,13.96,214600.0,12.2938,12.3113,12.215,12.2237,214600.0
2010-07-02 12:20:00,13.97,14.03,13.95,14.02,38300.0,12.2325,12.285,12.215,12.2763,38300.0
2010-07-02 12:30:00,14.02,14.02,13.96,13.98,12000.0,12.2763,12.2763,12.2237,12.2413,12000.0
2010-07-02 12:40:00,13.98,14.0,13.95,13.99,39500.0,12.2413,12.2588,12.215,12.25,39500.0
2010-07-02 12:50:00,13.99,14.0,13.93,13.94,158700.0,12.25,12.2588,12.1975,12.2062,158700.0
2010-07-02 13:00:00,13.94,13.97,13.9,13.97,65100.0,12.2062,12.2325,12.1712,12.2325,65100.0
2010-07-02 13:10:00,13.96,14.0,13.95,14.0,14000.0,12.2237,12.2588,12.215,12.2588,14000.0
2010-07-02 13:20:00,14.0,14.0,13.94,13.94,18200.0,12.2588,12.2588,12.2062,12.2062,18200.0
2010-07-02 13:30:00,13.94,14.0,13.94,13.97,27900.0,12.2062,12.2588,12.2062,12.2325,27900.0
2010-07-02 13:40:00,13.96,14.01,13.94,14.01,196900.0,12.2237,12.2675,12.2062,12.2675,196900.0
2010-07-02 13:50:00,14.02,14.05,13.99,14.04,106600.0,12.2763,12.3025,12.25,12.2938,106600.0
2010-07-02 14:00:00,14.03,14.03,14.0,14.01,11100.0,12.285,12.285,12.2588,12.2675,11100.0
2010-07-02 14:10:00,14.01,14.02,13.98,14.02,59100.0,12.2675,12.2763,12.2413,12.2763,59100.0
2010-07-02 14:20:00,14.02,14.02,14.0,14.01,14100.0,12.2763,12.2763,12.2588,12.2675,14100.0
2010-07-02 14:30:00,14.0,14.0,13.97,13.99,15900.0,12.2588,12.2588,12.2325,12.25,15900.0
2010-07-02 14:40:00,13.99,13.99,13.98,13.98,17600.0,12.25,12.25,12.2413,12.2413,17600.0
2010-07-02 14:50:00,13.98,14.02,13.96,14.02,11000.0,12.2413,12.2763,12.2237,12.2763,11000.0
2010-07-02 15:00:00,14.01,14.06,13.99,14.06,52300.0,12.2675,12.3113,12.25,12.3113,52300.0
2010-07-02 15:10:00,14.05,14.06,14.02,14.05,40800.0,12.3025,12.3113,12.2763,12.3025,40800.0
2010-07-02 15:20:00,14.05,14.09,14.03,14.06,43400.0,12.3025,12.3376,12.285,12.3113,43400.0
2010-07-02 15:30:00,14.06,14.15,14.04,14.15,40100.0,12.3113,12.3901,12.2938,12.3901,40100.0
2010-07-02 15:40:00,14.15,14.16,14.1,14.12,90800.0,12.3901,12.3989,12.3463,12.3638,90800.0
2010-07-02 15:50:00,14.11,14.12,14.02,14.02,358000.0,12.3551,12.3638,12.2763,12.2763,358000.0
2010-07-06 09:30:00,14.23,14.3,14.23,14.28,161200.0,12.4602,12.5215,12.4602,12.5039,161200.0
2010-07-06 09:40:00,14.28,14.28,14.23,14.27,205900.0,12.5039,12.5039,12.4602,12.4952,205900.0
2010-07-06 09:50:00,14.28,14.36,14.28,14.31,257100.0,12.5039,12.574,12.5039,12.5302,257100.0
2010-07-06 10:00:00,14.31,14.38,14.26,14.38,89500.0,12.5302,12.5915,12.4864,12.5915,89500.0
2010-07-06 10:10:00,14.38,14.42,14.37,14.39,69000.0,12.5915,12.6265,12.5827,12.6003,69000.0
2010-07-06 10:20:00,14.39,14.39,14.32,14.32,60000.0,12.6003,12.6003,12.539,12.539,60000.0
2010-07-06 10:30:00,14.33,14.34,14.29,14.3,44000.0,12.5477,12.5565,12.5127,12.5215,44000.0
2010-07-06 10:40:00,14.3,14.31,14.25,14.25,33700.0,12.5215,12.5302,12.4777,12.4777,33700.0
2010-07-06 10:50:00,14.25,14.27,14.21,14.21,65900.0,12.4777,12.4952,12.4426,12.4426,65900.0
2010-07-06 11:00:00,14.21,14.22,14.17,14.19,491400.0,12.4426,12.4514,12.4076,12.4251,491400.0
2010-07-06 11:10:00,14.18,14.23,14.17,14.17,74100.0,12.4164,12.4602,12.4076,12.4076,74100.0
2010-07-06 11:20:00,14.17,14.17,14.12,14.13,25800.0,12.4076,12.4076,12.3638,12.3726,25800.0
2010-07-06 11:30:00,14.13,14.19,14.13,14.18,46400.0,12.3726,12.4251,12.3726,12.4164,46400.0
2010-07-06 11:40:00,14.18,14.19,14.15,14.18,56800.0,12.4164,12.4251,12.3901,12.4164,56800.0
2010-07-06 11:50:00,14.18,14.21,14.15,14.2,25900.0,12.4164,12.4426,12.3901,12.4339,25900.0
2010-07-06 12:00:00,14.2,14.23,14.2,14.22,8100.0,12.4339,12.4602,12.4339,12.4514,8100.0
2010-07-06 12:10:00,14.22,14.22,14.13,14.17,95900.0,12.4514,12.4514,12.3726,12.4076,95900.0
2010-07-06 12:20:00,14.17,14.19,14.09,14.1,184500.0,12.4076,12.4251,12.3376,12.3463,184500.0
2010-07-06 12:30:00,14.11,14.13,14.08,14.13,9700.0,12.3551,12.3726,12.3288,12.3726,9700.0
2010-07-06 12:40:00,14.12,14.12,14.04,14.04,18300.0,12.3638,12.3638,12.2938,12.2938,18300.0
2010-07-06 12:50:00,14.04,14.06,14.03,14.03,20800.0,12.2938,12.3113,12.285,12.285,20800.0
2010-07-06 13:00:00,14.04,14.1,14.04,14.08,24900.0,12.2938,12.3463,12.2938,12.3288,24900.0
2010-07-06 13:10:00,14.07,14.07,14.01,14.02,11900.0,12.3201,12.3201,12.2675,12.2763,11900.0
2010-07-06 13:20:00,14.02,14.06,14.01,14.06,21700.0,12.2763,12.3113,12.2675,12.3113,21700.0
2010-07-06 13:30:00,14.06,14.06,14.0,14.0,31100.0,12.3113,12.3113,12.2588,12.2588,31100.0
2010-07-06 13:40:00,14.0,14.0,13.95,13.96,57900.0,12.2588,12.2588,12.215,12.2237,57900.0
2010-07-06 13:50:00,13.97,13.97,13.91,13.91,156300.0,12.2325,12.2325,12.18,12.18,156300.0
2010-07-06 14:00:00,13.92,13.95,13.87,13.88,265500.0,12.1887,12.215,12.1449,12.1537,265500.0
2010-07-06 14:10:00,13.88,13.89,13.83,13.89,250500.0,12.1537,12.1624,12.1099,12.1624,250500.0
2010-07-06 14:20:00,13.87,13.95,13.87,13.94,67000.0,12.1449,12.215,12.1449,12.2062,67000.0
2010-07-06 14:30:00,13.95,13.98,13.93,13.98,63600.0,12.215,12.2413,12.1975,12.2413,63600.0
2010-07-06 14:40:00,13.97,13.97,13.88,13.91,196700.0,12.2325,12.2325,12.1537,12.18,196700.0
2010-07-06 14:50:00,13.9,13.95,13.87,13.87,121000.0,12.1712,12.215,12.1449,12.1449,121000.0
2010-07-06 15:00:00,13.87,13.9,13.83,13.88,123800.0,12.1449,12.1712,12.1099,12.1537,123800.0
2010-07-06 15:10:00,13.88,13.92,13.83,13.83,128100.0,12.1537,12.1887,12.1099,12.1099,128100.0
2010-07-06 15:20:00,13.82,13.86,13.78,13.85,125300.0,12.1012,12.1362,12.0661,12.1274,125300.0
2010-07-06 15:30:00,13.84,13.87,13.83,13.84,167900.0,12.1187,12.1449,12.1099,12.1187,167900.0
2010-07-06 15:40:00,13.84,13.93,13.84,13.86,253100.0,12.1187,12.1975,12.1187,12.1362,253100.0
2010-07-06 15:50:00,13.86,13.9,13.84,13.89,500800.0,12.1362,12.1712,12.1187,12.1624,500800.0
2010-07-07 09:30:00,13.9,14.07,13.9,14.03,210900.0,12.1712,12.3201,12.1712,12.285,210900.0
2010-07-07 09:40:00,14.03,14.04,13.91,13.91,159100.0,12.285,12.2938,12.18,12.18,159100.0
2010-07-07 09:50:00,13.92,14.04,13.92,14.03,40400.0,12.1887,12.2938,12.1887,12.285,40400.0
2010-07-07 10:00:00,14.04,14.16,14.04,14.07,178100.0,12.2938,12.3989,12.2938,12.3201,178100.0
2010-07-07 10:10:00,14.07,14.12,14.05,14.05,160600.0,12.3201,12.3638,12.3025,12.3025,160600.0
2010-07-07 10:20:00,14.06,14.07,13.99,14.0,146100.0,12.3113,12.3201,12.25,12.2588,146100.0
2010-07-07 10:30:00,14.0,14.12,14.0,14.1,280500.0,12.2588,12.3638,12.2588,12.3463,280500.0
2010-07-07 10:40:00,14.1,14.22,14.08,14.22,746200.0,12.3463,12.4514,12.3288,12.4514,746200.0
2010-07-07 10:50:00,14.22,14.3,14.2,14.28,989500.0,12.4514,12.5215,12.4339,12.5039,989500.0
2010-07-07 11:00:00,14.28,14.29,14.21,14.21,130600.0,12.5039,12.5127,12.4426,12.4426,130600.0
2010-07-07 11:10:00,14.21,14.24,14.1,14.11,217400.0,12.4426,12.4689,12.3463,12.3551,217400.0
2010-07-07 11:20:00,14.1,14.16,14.09,14.14,69300.0,12.3463,12.3989,12.3376,12.3814,69300.0
2010-07-07 11:30:00,14.14,14.18,14.13,14.17,84200.0,12.3814,12.4164,12.3726,12.4076,84200.0
2010-07-07 11:40:00,14.16,14.17,14.07,14.07,105000.0,12.3989,12.4076,12.3201,12.3201,105000.0
2010-07-07 11:50:00,14.08,14.11,14.06,14.11,46500.0,12.3288,12.3551,12.3113,12.3551,46500.0
2010-07-07 12:00:00,14.11,14.14,14.1,14.12,40300.0,12.3551,12.3814,12.3463,12.3638,40300.0
2010-07-07 12:10:00,14.12,14.15,14.12,14.12,11000.0,12.3638,12.3901,12.3638,12.3638,11000.0
2010-07-07 12:20:00,14.12,14.17,14.12,14.17,41300.0,12.3638,12.4076,12.3638,12.4076,41300.0
2010-07-07 12:30:00,14.17,14.19,14.14,14.14,15800.0,12.4076,12.4251,12.3814,12.3814,15800.0
2010-07-07 12:40:00,14.14,14.19,14.12,14.18,117700.0,12.3814,12.4251,12.3638,12.4164,117700.0
2010-07-07 12:50:00,14.19,14.19,14.15,14.15,30000.0,12.4251,12.4251,12.3901,12.3901,30000.0
2010-07-07 13:00:00,14.15,14.17,14.14,14.16,15900.0,12.3901,12.4076,12.3814,12.3989,15900.0
2010-07-07 13:10:00,14.16,14.29,14.15,14.26,498100.0,12.3989,12.5127,12.3901,12.4864,498100.0
2010-07-07 13:20:00,14.26,14.32,14.25,14.32,374900.0,12.4864,12.539,12.4777,12.539,374900.0
2010-07-07 13:30:00,14.31,14.31,14.25,14.26,373300.0,12.5302,12.5302,12.4777,12.4864,373300.0
2010-07-07 13:40:00,14.26,14.3,14.24,14.29,52900.0,12.4864,12.5215,12.4689,12.5127,52900.0
2010-07-07 13:50:00,14.3,14.33,14.29,14.32,270200.0,12.5215,12.5477,12.5127,12.539,270200.0
2010-07-07 14:00:00,14.33,14.35,14.32,14.33,65500.0,12.5477,12.5652,12.539,12.5477,65500.0
2010-07-07 14:10:00,14.33,14.38,14.33,14.37,112800.0,12.5477,12.5915,12.5477,12.5827,112800.0
2010-07-07 14:20:00,14.37,14.37,14.35,14.35,30500.0,12.5827,12.5827,12.5652,12.5652,30500.0
2010-07-07 14:30:00,14.36,14.37,14.32,14.32,75200.0,12.574,12.5827,12.539,12.539,75200.0
2010-07-07 14:40:00,14.32,14.35,14.31,14.34,25100.0,12.539,12.5652,12.5302,12.5565,25100.0
2010-07-07 14:50:00,14.35,14.4,14.33,14.4,105300.0,12.5652,12.609,12.5477,12.609,105300.0
2010-07-07 15:00:00,14.4,14.4,14.35,14.37,76900.0,12.609,12.609,12.5652,12.5827,76900.0
2010-07-07 15:10:00,14.37,14.41,14.37,14.39,117900.0,12.5827,12.6178,12.5827,12.6003,117900.0
2010-07-07 15:20:00,14.4,14.44,14.39,14.43,41200.0,12.609,12.644,12.6003,12.6353,41200.0
2010-07-07 15:30:00,14.43,14.47,14.42,14.45,116500.0,12.6353,12.6703,12.6265,12.6528,116500.0
2010-07-07 15:40:00,14.45,14.51,14.43,14.5,348800.0,12.6528,12.7053,12.6353,12.6966,348800.0
2010-07-07 15:50:00,14.49,14.53,14.49,14.51,796300.0,12.6878,12.7228,12.6878,12.7053,796300.0
2010-07-08 09:30:00,14.64,14.83,14.64,14.82,132000.0,12.8192,12.9855,12.8192,12.9768,132000.0
2010-07-08 09:40:00,14.82,14.82,14.62,14.62,171400.0,12.9768,12.9768,12.8017,12.8017,171400.0
2010-07-08 09:50:00,14.62,14.64,14.55,14.58,121000.0,12.8017,12.8192,12.7404,12.7666,121000.0
2010-07-08 10:00:00,14.59,14.65,14.55,14.58,84800.0,12.7754,12.8279,12.7404,12.7666,84800.0
2010-07-08 10:10:00,14.58,14.67,14.57,14.66,156100.0,12.7666,12.8454,12.7579,12.8367,156100.0
2010-07-08 10:20:00,14.66,14.7,14.65,14.67,58500.0,12.8367,12.8717,12.8279,12.8454,58500.0
2010-07-08 10:30:00,14.67,14.68,14.61,14.62,57900.0,12.8454,12.8542,12.7929,12.8017,57900.0
2010-07-08 10:40:00,14.62,14.64,14.57,14.64,68800.0,12.8017,12.8192,12.7579,12.8192,68800.0
2010-07-08 10:50:00,14.64,14.64,14.57,14.58,63000.0,12.8192,12.8192,12.7579,12.7666,63000.0
2010-07-08 11:00:00,14.57,14.57,14.5,14.57,77200.0,12.7579,12.7579,12.6966,12.7579,77200.0
2010-07-08 11:10:00,14.56,14.59,14.53,14.59,42100.0,12.7491,12.7754,12.7228,12.7754,42100.0
2010-07-08 11:20:00,14.59,14.63,14.58,14.58,33000.0,12.7754,12.8104,12.7666,12.7666,33000.0
2010-07-08 11:30:00,14.57,14.63,14.56,14.59,27700.0,12.7579,12.8104,12.7491,12.7754,27700.0
2010-07-08 11:40:00,14.59,14.6,14.51,14.53,42000.0,12.7754,12.7841,12.7053,12.7228,42000.0
2010-07-08 11:50:00,14.53,14.53,14.47,14.52,56500.0,12.7228,12.7228,12.6703,12.7141,56500.0
2010-07-08 12:00:00,14.52,14.59,14.5,14.57,31600.0,12.7141,12.7754,12.6966,12.7579,31600.0
2010-07-08 12:10:00,14.58,14.58,14.51,14.54,42100.0,12.7666,12.7666,12.7053,12.7316,42100.0
2010-07-08 12:20:00,14.55,14.55,14.51,14.51,231700.0,12.7404,12.7404,12.7053,12.7053,231700.0
2010-07-08 12:30:00,14.51,14.51,14.45,14.46,316900.0,12.7053,12.7053,12.6528,12.6616,316900.0
2010-07-08 12:40:00,14.46,14.47,14.44,14.47,81800.0,12.6616,12.6703,12.644,12.6703,81800.0
2010-07-08 12:50:00,14.47,14.49,14.43,14.43,26500.0,12.6703,12.6878,12.6353,12.6353,26500.0
2010-07-08 13:00:00,14.43,14.47,14.43,14.47,203600.0,12.6353,12.6703,12.6353,12.6703,203600.0
2010-07-08 13:10:00,14.48,14.52,14.47,14.52,108700.0,12.6791,12.7141,12.6703,12.7141,108700.0
2010-07-08 13:20:00,14.51,14.53,14.47,14.47,160900.0,12.7053,12.7228,12.6703,12.6703,160900.0
2010-07-08 13:30:00,14.46,14.51,14.46,14.48,32600.0,12.6616,12.7053,12.6616,12.6791,32600.0
2010-07-08 13:40:00,14.47,14.48,14.43,14.45,232200.0,12.6703,12.6791,12.6353,12.6528,232200.0
2010-07-08 13:50:00,14.46,14.47,14.4,14.42,61900.0,12.6616,12.6703,12.609,12.6265,61900.0
2010-07-08 14:00:00,14.42,14.45,14.38,14.38,27800.0,12.6265,12.6528,12.5915,12.5915,27800.0
2010-07-08 14:10:00,14.38,14.38,14.31,14.36,475900.0,12.5915,12.5915,12.5302,12.574,475900.0
2010-07-08 14:20:00,14.36,14.36,14.32,14.35,391800.0,12.574,12.574,12.539,12.5652,391800.0
2010-07-08 14:30:00,14.35,14.36,14.32,14.34,134800.0,12.5652,12.574,12.539,12.5565,134800.0
2010-07-08 14:40:00,14.34,14.39,14.34,14.39,146800.0,12.5565,12.6003,12.5565,12.6003,146800.0
2010-07-08 14:50:00,14.39,14.45,14.39,14.44,243100.0,12.6003,12.6528,12.6003,12.644,243100.0
2010-07-08 15:00:00,14.44,14.44,14.38,14.38,71600.0,12.644,12.644,12.5915,12.5915,71600.0
2010-07-08 15:10:00,14.37,14.42,14.36,14.42,101800.0,12.5827,12.6265,12.574,12.6265,101800.0
2010-07-08 15:20:00,14.42,14.46,14.42,14.46,155500.0,12.6265,12.6616,12.6265,12.6616,155500.0
2010-07-08 15:30:00,14.47,14.55,14.47,14.54,190000.0,12.6703,12.7404,12.6703,12.7316,190000.0
2010-07-08 15:40:00,14.55,14.6,14.52,14.55,697600.0,12.7404,12.7841,12.7141,12.7404,697600.0
2010-07-08 15:50:00,14.56,14.58,14.52,14.57,280500.0,12.7491,12.7666,12.7141,12.7579,280500.0
2010-07-09 09:30:00,14.54,14.6,14.48,14.6,129900.0,12.7316,12.7841,12.6791,12.7841,129900.0
2010-07-09 09:40:00,14.61,14.65,14.57,14.58,74800.0,12.7929,12.8279,12.7579,12.7666,74800.0
2010-07-09 09:50:00,14.57,14.57,14.49,14.56,44700.0,12.7579,12.7579,12.6878,12.7491,44700.0
2010-07-09 10:00:00,14.56,14.63,14.55,14.55,54400.0,12.7491,12.8104,12.7404,12.7404,54400.0
2010-07-09 10:10:00,14.55,14.64,14.55,14.64,52200.0,12.7404,12.8192,12.7404,12.8192,52200.0
2010-07-09 10:20:00,14.64,14.7,14.63,14.67,58000.0,12.8192,12.8717,12.8104,12.8454,58000.0
2010-07-09 10:30:00,14.68,14.73,14.67,14.72,116400.0,12.8542,12.898,12.8454,12.8892,116400.0
2010-07-09 10:40:00,14.72,14.75,14.7,14.71,102500.0,12.8892,12.9155,12.8717,12.8805,102500.0
2010-07-09 10:50:00,14.71,14.71,14.64,14.65,326900.0,12.8805,12.8805,12.8192,12.8279,326900.0
2010-07-09 11:00:00,14.65,14.67,14.63,14.63,46300.0,12.8279,12.8454,12.8104,12.8104,46300.0
2010-07-09 11:10:00,14.62,14.63,14.59,14.62,41200.0,12.8017,12.8104,12.7754,12.8017,41200.0
2010-07-09 11:20:00,14.62,14.63,14.59,14.61,35800.0,12.8017,12.8104,12.7754,12.7929,35800.0
2010-07-09 11:30:00,14.61,14.66,14.61,14.66,55000.0,12.7929,12.8367,12.7929,12.8367,55000.0
2010-07-09 11:40:00,14.66,14.69,14.65,14.66,42300.0,12.8367,12.8629,12.8279,12.8367,42300.0
2010-07-09 11:50:00,14.66,14.66,14.63,14.63,37400.0,12.8367,12.8367,12.8104,12.8104,37400.0
2010-07-09 12:00:00,14.64,14.66,14.64,14.66,29200.0,12.8192,12.8367,12.8192,12.8367,29200.0
2010-07-09 12:10:00,14.67,14.68,14.63,14.65,59800.0,12.8454,12.8542,12.8104,12.8279,59800.0
2010-07-09 12:20:00,14.65,14.66,14.64,14.65,21100.0,12.8279,12.8367,12.8192,12.8279,21100.0
2010-07-09 12:30:00,14.65,14.65,14.61,14.62,36600.0,12.8279,12.8279,12.7929,12.8017,36600.0
2010-07-09 12:40:00,14.62,14.65,14.62,14.65,19900.0,12.8017,12.8279,12.8017,12.8279,19900.0
2010-07-09 12:50:00,14.66,14.69,14.65,14.67,43000.0,12.8367,12.8629,12.8279,12.8454,43000.0
2010-07-09 13:00:00,14.67,14.7,14.66,14.69,36900.0,12.8454,12.8717,12.8367,12.8629,36900.0
2010-07-09 13:10:00,14.7,14.7,14.68,14.68,47000.0,12.8717,12.8717,12.8542,12.8542,47000.0
2010-07-09 13:20:00,14.68,14.69,14.66,14.67,65700.0,12.8542,12.8629,12.8367,12.8454,65700.0
2010-07-09 13:30:00,14.67,14.7,14.67,14.7,26000.0,12.8454,12.8717,12.8454,12.8717,26000.0
2010-07-09 13:40:00,14.7,14.7,14.69,14.7,35400.0,12.8717,12.8717,12.8629,12.8717,35400.0
2010-07-09 13:50:00,14.7,14.73,14.7,14.73,20000.0,12.8717,12.898,12.8717,12.898,20000.0
2010-07-09 14:00:00,14.73,14.74,14.73,14.73,145300.0,12.898,12.9067,12.898,12.898,145300.0
2010-07-09 14:10:00,14.72,14.73,14.7,14.71,35500.0,12.8892,12.898,12.8717,12.8805,35500.0
2010-07-09 14:20:00,14.71,14.73,14.7,14.72,40400.0,12.8805,12.898,12.8717,12.8892,40400.0
2010-07-09 14:30:00,14.72,14.74,14.71,14.72,47300.0,12.8892,12.9067,12.8805,12.8892,47300.0
2010-07-09 14:40:00,14.72,14.76,14.72,14.76,36300.0,12.8892,12.9242,12.8892,12.9242,36300.0
2010-07-09 14:50:00,14.75,14.85,14.75,14.84,274900.0,12.9155,13.003,12.9155,12.9943,274900.0
2010-07-09 15:00:00,14.85,14.85,14.82,14.84,73300.0,13.003,13.003,12.9768,12.9943,73300.0
2010-07-09 15:10:00,14.83,14.87,14.83,14.85,81400.0,12.9855,13.0206,12.9855,13.003,81400.0
2010-07-09 15:20:00,14.85,14.86,14.8,14.81,125400.0,13.003,13.0118,12.9593,12.968,125400.0
2010-07-09 15:30:00,14.81,14.85,14.8,14.84,104000.0,12.968,13.003,12.9593,12.9943,104000.0
2010-07-09 15:40:00,14.85,14.86,14.84,14.85,152300.0,13.003,13.0118,12.9943,13.003,152300.0
2010-07-09 15:50:00,14.86,14.89,14.84,14.87,703500.0,13.0118,13.0381,12.9943,13.0206,703500.0
2010-07-12 09:30:00,14.82,14.86,14.74,14.79,96700.0,12.9768,13.0118,12.9067,12.9505,96700.0
2010-07-12 09:40:00,14.8,14.91,14.8,14.89,98600.0,12.9593,13.0556,12.9593,13.0381,98600.0
2010-07-12 09:50:00,14.88,14.88,14.77,14.8,83400.0,13.0293,13.0293,12.933,12.9593,83400.0
2010-07-12 10:00:00,14.82,14.82,14.72,14.72,49600.0,12.9768,12.9768,12.8892,12.8892,49600.0
2010-07-12 10:10:00,14.71,14.71,14.66,14.68,309800.0,12.8805,12.8805,12.8367,12.8542,309800.0
2010-07-12 10:20:00,14.68,14.68,14.6,14.6,35300.0,12.8542,12.8542,12.7841,12.7841,35300.0
2010-07-12 10:30:00,14.59,14.65,14.59,14.64,49400.0,12.7754,12.8279,12.7754,12.8192,49400.0
2010-07-12 10:40:00,14.64,14.64,14.56,14.6,91200.0,12.8192,12.8192,12.7491,12.7841,91200.0
2010-07-12 10:50:00,14.6,14.6,14.56,14.58,36600.0,12.7841,12.7841,12.7491,12.7666,36600.0
2010-07-12 11:00:00,14.58,14.58,14.49,14.5,112000.0,12.7666,12.7666,12.6878,12.6966,112000.0
2010-07-12 11:10:00,14.5,14.58,14.49,14.57,111400.0,12.6966,12.7666,12.6878,12.7579,111400.0
2010-07-12 11:20:00,14.56,14.58,14.54,14.56,87000.0,12.7491,12.7666,12.7316,12.7491,87000.0
2010-07-12 11:30:00,14.55,14.58,14.54,14.56,21900.0,12.7404,12.7666,12.7316,12.7491,21900.0
2010-07-12 11:40:00,14.56,14.58,14.56,14.57,14800.0,12.7491,12.7666,12.7491,12.7579,14800.0
2010-07-12 11:50:00,14.56,14.58,14.55,14.56,21300.0,12.7491,12.7666,12.7404,12.7491,21300.0
2010-07-12 12:00:00,14.57,14.64,14.57,14.64,20400.0,12.7579,12.8192,12.7579,12.8192,20400.0
2010-07-12 12:10:00,14.64,14.68,14.64,14.65,34800.0,12.8192,12.8542,12.8192,12.8279,34800.0
2010-07-12 12:20:00,14.65,14.65,14.63,14.63,25200.0,12.8279,12.8279,12.8104,12.8104,25200.0
2010-07-12 12:30:00,14.63,14.7,14.61,14.69,105200.0,12.8104,12.8717,12.7929,12.8629,105200.0
2010-07-12 12:40:00,14.7,14.72,14.65,14.65,70700.0,12.8717,12.8892,12.8279,12.8279,70700.0
2010-07-12 12:50:00,14.64,14.67,14.61,14.61,13300.0,12.8192,12.8454,12.7929,12.7929,13300.0
2010-07-12 13:00:00,14.59,14.64,14.59,14.64,13400.0,12.7754,12.8192,12.7754,12.8192,13400.0
2010-07-12 13:10:00,14.64,14.69,14.64,14.69,14400.0,12.8192,12.8629,12.8192,12.8629,14400.0
2010-07-12 13:20:00,14.69,14.69,14.66,14.68,26700.0,12.8629,12.8629,12.8367,12.8542,26700.0
2010-07-12 13:30:00,14.68,14.71,14.68,14.7,25700.0,12.8542,12.8805,12.8542,12.8717,25700.0
2010-07-12 13:40:00,14.7,14.71,14.65,14.68,15400.0,12.8717,12.8805,12.8279,12.8542,15400.0
2010-07-12 13:50:00,14.67,14.74,14.67,14.74,34500.0,12.8454,12.9067,12.8454,12.9067,34500.0
2010-07-12 14:00:00,14.73,14.74,14.69,14.69,24500.0,12.898,12.9067,12.8629,12.8629,24500.0
2010-07-12 14:10:00,14.69,14.7,14.65,14.65,15500.0,12.8629,12.8717,12.8279,12.8279,15500.0
2010-07-12 14:20:00,14.66,14.68,14.64,14.65,74800.0,12.8367,12.8542,12.8192,12.8279,74800.0
2010-07-12 14:30:00,14.65,14.67,14.62,14.66,29900.0,12.8279,12.8454,12.8017,12.8367,29900.0
2010-07-12 14:40:00,14.66,14.7,14.65,14.69,49700.0,12.8367,12.8717,12.8279,12.8629,49700.0
2010-07-12 14:50:00,14.69,14.69,14.65,14.66,65100.0,12.8629,12.8629,12.8279,12.8367,65100.0
2010-07-12 15:00:00,14.67,14.67,14.64,14.65,59700.0,12.8454,12.8454,12.8192,12.8279,59700.0
2010-07-12 15:10:00,14.65,14.69,14.64,14.67,45100.0,12.8279,12.8629,12.8192,12.8454,45100.0
2010-07-12 15:20:00,14.66,14.7,14.65,14.68,101200.0,12.8367,12.8717,12.8279,12.8542,101200.0
2010-07-12 15:30:00,14.68,14.7,14.64,14.68,199400.0,12.8542,12.8717,12.8192,12.8542,199400.0
2010-07-12 15:40:00,14.68,14.7,14.64,14.64,277700.0,12.8542,12.8717,12.8192,12.8192,277700.0
2010-07-12 15:50:00,14.64,14.67,14.62,14.66,387600.0,12.8192,12.8454,12.8017,12.8367,387600.0
2010-07-13 09:30:00,14.86,14.91,14.79,14.9,225700.0,13.0118,13.0556,12.9505,13.0468,225700.0
2010-07-13 09:40:00,14.91,14.94,14.84,14.84,319600.0,13.0556,13.0819,12.9943,12.9943,319600.0
2010-07-13 09:50:00,14.83,14.91,14.82,14.86,530500.0,12.9855,13.0556,12.9768,13.0118,530500.0
2010-07-13 10:00:00,14.86,14.99,14.86,14.95,360900.0,13.0118,13.1256,13.0118,13.0906,360900.0
2010-07-13 10:10:00,14.95,14.97,14.92,14.96,164200.0,13.0906,13.1081,13.0643,13.0994,164200.0
2010-07-13 10:20:00,14.97,15.0,14.97,14.98,139500.0,13.1081,13.1344,13.1081,13.1169,139500.0
2010-07-13 10:30:00,14.98,14.98,14.93,14.96,209400.0,13.1169,13.1169,13.0731,13.0994,209400.0
2010-07-13 10:40:00,14.96,14.97,14.94,14.97,145600.0,13.0994,13.1081,13.0819,13.1081,145600.0
2010-07-13 10:50:00,14.97,15.0,14.96,14.97,44300.0,13.1081,13.1344,13.0994,13.1081,44300.0
2010-07-13 11:00:00,14.97,15.03,14.96,15.03,72900.0,13.1081,13.1607,13.0994,13.1607,72900.0
2010-07-13 11:10:00,15.03,15.07,15.02,15.05,53500.0,13.1607,13.1957,13.1519,13.1782,53500.0
2010-07-13 11:20:00,15.04,15.05,15.02,15.05,24100.0,13.1694,13.1782,13.1519,13.1782,24100.0
2010-07-13 11:30:00,15.05,15.13,15.05,15.12,74900.0,13.1782,13.2482,13.1782,13.2395,74900.0
2010-07-13 11:40:00,15.11,15.13,15.09,15.09,47800.0,13.2307,13.2482,13.2132,13.2132,47800.0
2010-07-13 11:50:00,15.08,15.11,15.07,15.08,28500.0,13.2044,13.2307,13.1957,13.2044,28500.0
2010-07-13 12:00:00,15.09,15.13,15.09,15.12,27300.0,13.2132,13.2482,13.2132,13.2395,27300.0
2010-07-13 12:10:00,15.12,15.14,15.11,15.13,21600.0,13.2395,13.257,13.2307,13.2482,21600.0
2010-07-13 12:20:00,15.14,15.17,15.12,15.17,29800.0,13.257,13.2832,13.2395,13.2832,29800.0
2010-07-13 12:30:00,15.17,15.18,15.16,15.16,35700.0,13.2832,13.292,13.2745,13.2745,35700.0
2010-07-13 12:40:00,15.15,15.15,15.11,15.11,26700.0,13.2657,13.2657,13.2307,13.2307,26700.0
2010-07-13 12:50:00,15.11,15.15,15.11,15.11,41700.0,13.2307,13.2657,13.2307,13.2307,41700.0
2010-07-13 13:00:00,15.1,15.15,15.1,15.15,15700.0,13.222,13.2657,13.222,13.2657,15700.0
2010-07-13 13:10:00,15.14,15.14,15.05,15.05,70100.0,13.257,13.257,13.1782,13.1782,70100.0
2010-07-13 13:20:00,15.05,15.07,15.04,15.05,30600.0,13.1782,13.1957,13.1694,13.1782,30600.0
2010-07-13 13:30:00,15.06,15.11,15.05,15.1,110700.0,13.1869,13.2307,13.1782,13.222,110700.0
2010-07-13 13:40:00,15.1,15.12,15.09,15.11,51500.0,13.222,13.2395,13.2132,13.2307,51500.0
2010-07-13 13:50:00,15.1,15.11,15.08,15.1,62200.0,13.222,13.2307,13.2044,13.222,62200.0
2010-07-13 14:00:00,15.1,15.15,15.1,15.13,51100.0,13.222,13.2657,13.222,13.2482,51100.0
2010-07-13 14:10:00,15.13,15.16,15.12,15.16,41800.0,13.2482,13.2745,13.2395,13.2745,41800.0
2010-07-13 14:20:00,15.16,15.16,15.12,15.13,88100.0,13.2745,13.2745,13.2395,13.2482,88100.0
2010-07-13 14:30:00,15.13,15.16,15.13,15.15,35000.0,13.2482,13.2745,13.2482,13.2657,35000.0
2010-07-13 14:40:00,15.15,15.19,15.15,15.19,80700.0,13.2657,13.3008,13.2657,13.3008,80700.0
2010-07-13 14:50:00,15.18,15.19,15.16,15.19,48000.0,13.292,13.3008,13.2745,13.3008,48000.0
2010-07-13 15:00:00,15.19,15.24,15.19,15.23,236300.0,13.3008,13.3445,13.3008,13.3358,236300.0
2010-07-13 15:10:00,15.23,15.25,15.22,15.23,139600.0,13.3358,13.3533,13.327,13.3358,139600.0
2010-07-13 15:20:00,15.24,15.28,15.2,15.28,711700.0,13.3445,13.3796,13.3095,13.3796,711700.0
2010-07-13 15:30:00,15.28,15.28,15.24,15.25,88100.0,13.3796,13.3796,13.3445,13.3533,88100.0
2010-07-13 15:40:00,15.26,15.29,15.25,15.26,235800.0,13.3621,13.3883,13.3533,13.3621,235800.0
2010-07-13 15:50:00,15.27,15.28,15.2,15.21,630100.0,13.3708,13.3796,13.3095,13.3183,630100.0
2010-07-14 09:30:00,15.06,15.09,14.88,14.89,445800.0,13.1869,13.2132,13.0293,13.0381,445800.0
2010-07-14 09:40:00,14.89,14.93,14.83,14.91,351100.0,13.0381,13.0731,12.9855,13.0556,351100.0
2010-07-14 09:50:00,14.91,14.91,14.8,14.82,303400.0,13.0556,13.0556,12.9593,12.9768,303400.0
2010-07-14 10:00:00,14.82,14.85,14.77,14.84,841800.0,12.9768,13.003,12.933,12.9943,841800.0
2010-07-14 10:10:00,14.84,14.87,14.81,14.85,158200.0,12.9943,13.0206,12.968,13.003,158200.0
2010-07-14 10:20:00,14.85,14.98,14.85,14.93,204000.0,13.003,13.1169,13.003,13.0731,204000.0
2010-07-14 10:30:00,14.93,14.96,14.89,14.89,112100.0,13.0731,13.0994,13.0381,13.0381,112100.0
2010-07-14 10:40:00,14.89,14.97,14.89,14.94,84300.0,13.0381,13.1081,13.0381,13.0819,84300.0
2010-07-14 10:50:00,14.94,14.94,14.87,14.92,45000.0,13.0819,13.0819,13.0206,13.0643,45000.0
2010-07-14 11:00:00,14.93,14.95,14.9,14.94,87000.0,13.0731,13.0906,13.0468,13.0819,87000.0
2010-07-14 11:10:00,14.93,14.97,14.89,14.97,208700.0,13.0731,13.1081,13.0381,13.1081,208700.0
2010-07-14 11:20:00,14.97,14.98,14.95,14.95,225600.0,13.1081,13.1169,13.0906,13.0906,225600.0
2010-07-14 11:30:00,14.95,14.97,14.94,14.94,41400.0,13.0906,13.1081,13.0819,13.0819,41400.0
2010-07-14 11:40:00,14.94,15.0,14.93,14.99,156100.0,13.0819,13.1344,13.0731,13.1256,156100.0
2010-07-14 11:50:00,14.98,14.98,14.92,14.92,247000.0,13.1169,13.1169,13.0643,13.0643,247000.0
2010-07-14 12:00:00,14.92,14.94,14.91,14.93,45300.0,13.0643,13.0819,13.0556,13.0731,45300.0
2010-07-14 12:10:00,14.94,14.94,14.91,14.93,128500.0,13.0819,13.0819,13.0556,13.0731,128500.0
2010-07-14 12:20:00,14.93,14.94,14.92,14.93,10600.0,13.0731,13.0819,13.0643,13.0731,10600.0
2010-07-14 12:30:00,14.93,14.96,14.93,14.95,12100.0,13.0731,13.0994,13.0731,13.0906,12100.0
2010-07-14 12:40:00,14.95,14.97,14.94,14.94,82500.0,13.0906,13.1081,13.0819,13.0819,82500.0
2010-07-14 12:50:00,14.94,14.94,14.9,14.91,16500.0,13.0819,13.0819,13.0468,13.0556,16500.0
2010-07-14 13:00:00,14.92,14.93,14.89,14.9,67400.0,13.0643,13.0731,13.0381,13.0468,67400.0
2010-07-14 13:10:00,14.9,14.94,14.89,14.93,30900.0,13.0468,13.0819,13.0381,13.0731,30900.0
2010-07-14 13:20:00,14.93,14.95,14.92,14.92,17700.0,13.0731,13.0906,13.0643,13.0643,17700.0
2010-07-14 13:30:00,14.93,14.94,14.91,14.91,27300.0,13.0731,13.0819,13.0556,13.0556,27300.0
2010-07-14 13:40:00,14.9,14.9,14.88,14.88,59800.0,13.0468,13.0468,13.0293,13.0293,59800.0
2010-07-14 13:50:00,14.87,14.87,14.84,14.86,77600.0,13.0206,13.0206,12.9943,13.0118,77600.0
2010-07-14 14:00:00,14.86,14.86,14.78,14.82,91600.0,13.0118,13.0118,12.9418,12.9768,91600.0
2010-07-14 14:10:00,14.82,14.84,14.78,14.81,116200.0,12.9768,12.9943,12.9418,12.968,116200.0
2010-07-14 14:20:00,14.82,14.82,14.75,14.77,103400.0,12.9768,12.9768,12.9155,12.933,103400.0
2010-07-14 14:30:00,14.77,14.83,14.76,14.8,86500.0,12.933,12.9855,12.9242,12.9593,86500.0
2010-07-14 14:40:00,14.8,14.81,14.77,14.8,52400.0,12.9593,12.968,12.933,12.9593,52400.0
2010-07-14 14:50:00,14.8,14.85,14.79,14.84,134800.0,12.9593,13.003,12.9505,12.9943,134800.0
2010-07-14 15:00:00,14.84,14.88,14.82,14.83,293200.0,12.9943,13.0293,12.9768,12.9855,293200.0
2010-07-14 15:10:00,14.84,14.9,14.82,14.87,272100.0,12.9943,13.0468,12.9768,13.0206,272100.0
2010-07-14 15:20:00,14.87,14.91,14.85,14.87,216400.0,13.0206,13.0556,13.003,13.0206,216400.0
2010-07-14 15:30:00,14.87,14.89,14.84,14.84,135200.0,13.0206,13.0381,12.9943,12.9943,135200.0
2010-07-14 15:40:00,14.84,14.91,14.81,14.89,332200.0,12.9943,13.0556,12.968,13.0381,332200.0
2010-07-14 15:50:00,14.9,14.92,14.87,14.92,645000.0,13.0468,13.0643,13.0206,13.0643,645000.0
2010-07-15 09:30:00,14.93,14.93,14.84,14.85,177800.0,13.0731,13.0731,12.9943,13.003,177800.0
2010-07-15 09:40:00,14.85,14.87,14.81,14.84,97000.0,13.003,13.0206,12.968,12.9943,97000.0
2010-07-15 09:50:00,14.83,14.87,14.82,14.85,91700.0,12.9855,13.0206,12.9768,13.003,91700.0
2010-07-15 10:00:00,14.84,14.84,14.7,14.71,159600.0,12.9943,12.9943,12.8717,12.8805,159600.0
2010-07-15 10:10:00,14.71,14.71,14.61,14.63,163800.0,12.8805,12.8805,12.7929,12.8104,163800.0
2010-07-15 10:20:00,14.64,14.67,14.61,14.67,249500.0,12.8192,12.8454,12.7929,12.8454,249500.0
2010-07-15 10:30:00,14.67,14.73,14.66,14.73,81000.0,12.8454,12.898,12.8367,12.898,81000.0
2010-07-15 10:40:00,14.72,14.73,14.66,14.73,108100.0,12.8892,12.898,12.8367,12.898,108100.0
2010-07-15 10:50:00,14.72,14.73,14.7,14.73,70700.0,12.8892,12.898,12.8717,12.898,70700.0
2010-07-15 11:00:00,14.73,14.74,14.67,14.69,62300.0,12.898,12.9067,12.8454,12.8629,62300.0
2010-07-15 11:10:00,14.69,14.74,14.69,14.72,56900.0,12.8629,12.9067,12.8629,12.8892,56900.0
2010-07-15 11:20:00,14.72,14.76,14.72,14.76,47300.0,12.8892,12.9242,12.8892,12.9242,47300.0
2010-07-15 11:30:00,14.77,14.77,14.72,14.77,41200.0,12.933,12.933,12.8892,12.933,41200.0
2010-07-15 11:40:00,14.78,14.78,14.74,14.74,47200.0,12.9418,12.9418,12.9067,12.9067,47200.0
2010-07-15 11:50:00,14.74,14.76,14.71,14.71,24000.0,12.9067,12.9242,12.8805,12.8805,24000.0
2010-07-15 12:00:00,14.71,14.74,14.69,14.72,32500.0,12.8805,12.9067,12.8629,12.8892,32500.0
2010-07-15 12:10:00,14.72,14.77,14.72,14.72,46000.0,12.8892,12.933,12.8892,12.8892,46000.0
2010-07-15 12:20:00,14.72,14.72,14.68,14.71,37100.0,12.8892,12.8892,12.8542,12.8805,37100.0
2010-07-15 12:30:00,14.71,14.72,14.69,14.71,57700.0,12.8805,12.8892,12.8629,12.8805,57700.0
2010-07-15 12:40:00,14.72,14.74,14.7,14.74,18400.0,12.8892,12.9067,12.8717,12.9067,18400.0
2010-07-15 12:50:00,14.74,14.77,14.73,14.75,21100.0,12.9067,12.933,12.898,12.9155,21100.0
2010-07-15 13:00:00,14.74,14.8,14.74,14.79,24400.0,12.9067,12.9593,12.9067,12.9505,24400.0
2010-07-15 13:10:00,14.79,14.84,14.77,14.83,63800.0,12.9505,12.9943,12.933,12.9855,63800.0
2010-07-15 13:20:00,14.83,14.88,14.81,14.84,42700.0,12.9855,13.0293,12.968,12.9943,42700.0
2010-07-15 13:30:00,14.84,14.86,14.81,14.84,29500.0,12.9943,13.0118,12.968,12.9943,29500.0
2010-07-15 13:40:00,14.84,14.86,14.81,14.85,57100.0,12.9943,13.0118,12.968,13.003,57100.0
2010-07-15 13:50:00,14.85,14.85,14.82,14.85,135600.0,13.003,13.003,12.9768,13.003,135600.0
2010-07-15 14:00:00,14.84,14.87,14.81,14.81,46400.0,12.9943,13.0206,12.968,12.968,46400.0
2010-07-15 14:10:00,14.81,14.86,14.79,14.86,38100.0,12.968,13.0118,12.9505,13.0118,38100.0
2010-07-15 14:20:00,14.86,14.9,14.85,14.9,60900.0,13.0118,13.0468,13.003,13.0468,60900.0
2010-07-15 14:30:00,14.9,14.93,14.88,14.9,101100.0,13.0468,13.0731,13.0293,13.0468,101100.0
2010-07-15 14:40:00,14.9,14.93,14.88,14.91,94900.0,13.0468,13.0731,13.0293,13.0556,94900.0
2010-07-15 14:50:00,14.92,14.93,14.86,14.87,69100.0,13.0643,13.0731,13.0118,13.0206,69100.0
2010-07-15 15:00:00,14.87,14.89,14.82,14.83,69200.0,13.0206,13.0381,12.9768,12.9855,69200.0
2010-07-15 15:10:00,14.83,14.83,14.77,14.8,103800.0,12.9855,12.9855,12.933,12.9593,103800.0
2010-07-15 15:20:00,14.8,14.83,14.76,14.83,130800.0,12.9593,12.9855,12.9242,12.9855,130800.0
2010-07-15 15:30:00,14.83,14.9,14.82,14.88,160400.0,12.9855,13.0468,12.9768,13.0293,160400.0
2010-07-15 15:40:00,14.87,14.98,14.86,14.95,321500.0,13.0206,13.1169,13.0118,13.0906,321500.0
2010-07-15 15:50:00,14.95,14.99,14.95,14.97,760200.0,13.0906,13.1256,13.0906,13.1081,760200.0
2010-07-16 09:30:00,14.94,14.94,14.76,14.76,174600.0,13.0819,13.0819,12.9242,12.9242,174600.0
2010-07-16 09:40:00,14.77,14.79,14.66,14.71,130500.0,12.933,12.9505,12.8367,12.8805,130500.0
2010-07-16 09:50:00,14.71,14.74,14.58,14.63,569800.0,12.8805,12.9067,12.7666,12.8104,569800.0
2010-07-16 10:00:00,14.62,14.63,14.53,14.55,278600.0,12.8017,12.8104,12.7228,12.7404,278600.0
2010-07-16 10:10:00,14.56,14.65,14.55,14.64,168600.0,12.7491,12.8279,12.7404,12.8192,168600.0
2010-07-16 10:20:00,14.64,14.66,14.61,14.62,110200.0,12.8192,12.8367,12.7929,12.8017,110200.0
2010-07-16 10:30:00,14.63,14.64,14.58,14.62,104900.0,12.8104,12.8192,12.7666,12.8017,104900.0
2010-07-16 10:40:00,14.63,14.69,14.6,14.65,217200.0,12.8104,12.8629,12.7841,12.8279,217200.0
2010-07-16 10:50:00,14.64,14.69,14.63,14.66,134900.0,12.8192,12.8629,12.8104,12.8367,134900.0
2010-07-16 11:00:00,14.67,14.7,14.62,14.63,290800.0,12.8454,12.8717,12.8017,12.8104,290800.0
2010-07-16 11:10:00,14.63,14.65,14.62,14.63,169200.0,12.8104,12.8279,12.8017,12.8104,169200.0
2010-07-16 11:20:00,14.62,14.63,14.58,14.63,67900.0,12.8017,12.8104,12.7666,12.8104,67900.0
2010-07-16 11:30:00,14.63,14.63,14.56,14.59,54300.0,12.8104,12.8104,12.7491,12.7754,54300.0
2010-07-16 11:40:00,14.59,14.61,14.55,14.57,310800.0,12.7754,12.7929,12.7404,12.7579,310800.0
2010-07-16 11:50:00,14.57,14.57,14.5,14.51,310700.0,12.7579,12.7579,12.6966,12.7053,310700.0
2010-07-16 12:00:00,14.5,14.53,14.5,14.52,112800.0,12.6966,12.7228,12.6966,12.7141,112800.0
2010-07-16 12:10:00,14.52,14.53,14.47,14.47,59400.0,12.7141,12.7228,12.6703,12.6703,59400.0
2010-07-16 12:20:00,14.47,14.5,14.47,14.49,192200.0,12.6703,12.6966,12.6703,12.6878,192200.0
2010-07-16 12:30:00,14.49,14.49,14.45,14.47,41700.0,12.6878,12.6878,12.6528,12.6703,41700.0
2010-07-16 12:40:00,14.47,14.48,14.45,14.47,88000.0,12.6703,12.6791,12.6528,12.6703,88000.0
2010-07-16 12:50:00,14.48,14.48,14.45,14.45,70900.0,12.6791,12.6791,12.6528,12.6528,70900.0
2010-07-16 13:00:00,14.45,14.46,14.42,14.43,554300.0,12.6528,12.6616,12.6265,12.6353,554300.0
2010-07-16 13:10:00,14.42,14.45,14.41,14.44,98000.0,12.6265,12.6528,12.6178,12.644,98000.0
2010-07-16 13:20:00,14.44,14.44,14.39,14.4,85200.0,12.644,12.644,12.6003,12.609,85200.0
2010-07-16 13:30:00,14.4,14.46,14.4,14.43,85700.0,12.609,12.6616,12.609,12.6353,85700.0
2010-07-16 13:40:00,14.42,14.42,14.37,14.4,60200.0,12.6265,12.6265,12.5827,12.609,60200.0
2010-07-16 13:50:00,14.4,14.4,14.36,14.38,87200.0,12.609,12.609,12.574,12.5915,87200.0
2010-07-16 14:00:00,14.38,14.4,14.37,14.38,101900.0,12.5915,12.609,12.5827,12.5915,101900.0
2010-07-16 14:10:00,14.39,14.4,14.35,14.35,114700.0,12.6003,12.609,12.5652,12.5652,114700.0
2010-07-16 14:20:00,14.36,14.4,14.35,14.36,80500.0,12.574,12.609,12.5652,12.574,80500.0
2010-07-16 14:30:00,14.36,14.38,14.35,14.35,85300.0,12.574,12.5915,12.5652,12.5652,85300.0
2010-07-16 14:40:00,14.35,14.38,14.34,14.35,73900.0,12.5652,12.5915,12.5565,12.5652,73900.0
2010-07-16 14:50:00,14.36,14.36,14.32,14.33,112000.0,12.574,12.574,12.539,12.5477,112000.0
2010-07-16 15:00:00,14.33,14.35,14.32,14.33,171200.0,12.5477,12.5652,12.539,12.5477,171200.0
2010-07-16 15:10:00,14.32,14.35,14.31,14.32,158500.0,12.539,12.5652,12.5302,12.539,158500.0
2010-07-16 15:20:00,14.33,14.33,14.22,14.25,1763500.0,12.5477,12.5477,12.4514,12.4777,1763500.0
2010-07-16 15:30:00,14.25,14.32,14.25,14.26,822200.0,12.4777,12.539,12.4777,12.4864,822200.0
2010-07-16 15:40:00,14.27,14.3,14.22,14.22,396100.0,12.4952,12.5215,12.4514,12.4514,396100.0
2010-07-16 15:50:00,14.22,14.29,14.22,14.24,1032800.0,12.4514,12.5127,12.4514,12.4689,1032800.0
2010-07-19 09:30:00,14.26,14.36,14.25,14.31,197000.0,12.4864,12.574,12.4777,12.5302,197000.0
2010-07-19 09:40:00,14.3,14.38,14.29,14.31,332700.0,12.5215,12.5915,12.5127,12.5302,332700.0
2010-07-19 09:50:00,14.31,14.35,14.27,14.28,252400.0,12.5302,12.5652,12.4952,12.5039,252400.0
2010-07-19 10:00:00,14.27,14.28,14.21,14.22,472700.0,12.4952,12.5039,12.4426,12.4514,472700.0
2010-07-19 10:10:00,14.22,14.23,14.17,14.17,234300.0,12.4514,12.4602,12.4076,12.4076,234300.0
2010-07-19 10:20:00,14.18,14.18,14.06,14.06,163200.0,12.4164,12.4164,12.3113,12.3113,163200.0
2010-07-19 10:30:00,14.06,14.1,14.05,14.05,196000.0,12.3113,12.3463,12.3025,12.3025,196000.0
2010-07-19 10:40:00,14.04,14.09,14.02,14.03,157100.0,12.2938,12.3376,12.2763,12.285,157100.0
2010-07-19 10:50:00,14.02,14.09,14.0,14.08,153800.0,12.2763,12.3376,12.2588,12.3288,153800.0
2010-07-19 11:00:00,14.08,14.14,14.07,14.12,71100.0,12.3288,12.3814,12.3201,12.3638,71100.0
2010-07-19 11:10:00,14.12,14.16,14.09,14.15,89700.0,12.3638,12.3989,12.3376,12.3901,89700.0
2010-07-19 11:20:00,14.14,14.16,14.14,14.15,41100.0,12.3814,12.3989,12.3814,12.3901,41100.0
2010-07-19 11:30:00,14.14,14.15,14.08,14.09,98600.0,12.3814,12.3901,12.3288,12.3376,98600.0
2010-07-19 11:40:00,14.1,14.12,14.09,14.11,59500.0,12.3463,12.3638,12.3376,12.3551,59500.0
2010-07-19 11:50:00,14.11,14.17,14.11,14.16,10500.0,12.3551,12.4076,12.3551,12.3989,10500.0
2010-07-19 12:00:00,14.16,14.16,14.09,14.1,20300.0,12.3989,12.3989,12.3376,12.3463,20300.0
2010-07-19 12:10:00,14.1,14.12,14.08,14.11,32100.0,12.3463,12.3638,12.3288,12.3551,32100.0
2010-07-19 12:20:00,14.13,14.15,14.13,14.15,11300.0,12.3726,12.3901,12.3726,12.3901,11300.0
2010-07-19 12:30:00,14.14,14.19,14.13,14.19,26600.0,12.3814,12.4251,12.3726,12.4251,26600.0
2010-07-19 12:40:00,14.19,14.23,14.18,14.22,321700.0,12.4251,12.4602,12.4164,12.4514,321700.0
2010-07-19 12:50:00,14.22,14.27,14.18,14.19,325600.0,12.4514,12.4952,12.4164,12.4251,325600.0
2010-07-19 13:00:00,14.2,14.21,14.17,14.2,90500.0,12.4339,12.4426,12.4076,12.4339,90500.0
2010-07-19 13:10:00,14.19,14.2,14.15,14.15,151400.0,12.4251,12.4339,12.3901,12.3901,151400.0
2010-07-19 13:20:00,14.15,14.17,14.14,14.14,57800.0,12.3901,12.4076,12.3814,12.3814,57800.0
2010-07-19 13:30:00,14.15,14.18,14.14,14.14,53400.0,12.3901,12.4164,12.3814,12.3814,53400.0
2010-07-19 13:40:00,14.15,14.15,14.1,14.11,64600.0,12.3901,12.3901,12.3463,12.3551,64600.0
2010-07-19 13:50:00,14.12,14.13,14.1,14.11,58800.0,12.3638,12.3726,12.3463,12.3551,58800.0
2010-07-19 14:00:00,14.1,14.14,14.1,14.13,34100.0,12.3463,12.3814,12.3463,12.3726,34100.0
2010-07-19 14:10:00,14.14,14.17,14.14,14.17,38800.0,12.3814,12.4076,12.3814,12.4076,38800.0
2010-07-19 14:20:00,14.17,14.18,14.15,14.15,42600.0,12.4076,12.4164,12.3901,12.3901,42600.0
2010-07-19 14:30:00,14.15,14.18,14.15,14.18,17700.0,12.3901,12.4164,12.3901,12.4164,17700.0
2010-07-19 14:40:00,14.18,14.21,14.18,14.21,18000.0,12.4164,12.4426,12.4164,12.4426,18000.0
2010-07-19 14:50:00,14.21,14.23,14.19,14.19,36800.0,12.4426,12.4602,12.4251,12.4251,36800.0
2010-07-19 15:00:00,14.19,14.25,14.18,14.25,92300.0,12.4251,12.4777,12.4164,12.4777,92300.0
2010-07-19 15:10:00,14.24,14.26,14.23,14.23,64200.0,12.4689,12.4864,12.4602,12.4602,64200.0
2010-07-19 15:20:00,14.23,14.23,14.15,14.17,124100.0,12.4602,12.4602,12.3901,12.4076,124100.0
2010-07-19 15:30:00,14.17,14.19,14.12,14.14,198100.0,12.4076,12.4251,12.3638,12.3814,198100.0
2010-07-19 15:40:00,14.14,14.21,14.13,14.19,236700.0,12.3814,12.4426,12.3726,12.4251,236700.0
2010-07-19 15:50:00,14.19,14.22,14.18,14.2,425500.0,12.4251,12.4514,12.4164,12.4339,425500.0
2010-07-20 09:30:00,14.09,14.09,13.91,14.02,391700.0,12.3376,12.3376,12.18,12.2763,391700.0
2010-07-20 09:40:00,14.02,14.13,14.02,14.09,353100.0,12.2763,12.3726,12.2763,12.3376,353100.0
2010-07-20 09:50:00,14.1,14.25,14.1,14.24,896700.0,12.3463,12.4777,12.3463,12.4689,896700.0
2010-07-20 10:00:00,14.24,14.25,14.15,14.18,267900.0,12.4689,12.4777,12.3901,12.4164,267900.0
2010-07-20 10:10:00,14.18,14.21,14.14,14.21,91000.0,12.4164,12.4426,12.3814,12.4426,91000.0
2010-07-20 10:20:00,14.22,14.26,14.21,14.25,39000.0,12.4514,12.4864,12.4426,12.4777,39000.0
2010-07-20 10:30:00,14.26,14.34,14.22,14.33,259100.0,12.4864,12.5565,12.4514,12.5477,259100.0
2010-07-20 10:40:00,14.32,14.38,14.31,14.37,167000.0,12.539,12.5915,12.5302,12.5827,167000.0
2010-07-20 10:50:00,14.36,14.37,14.31,14.33,71800.0,12.574,12.5827,12.5302,12.5477,71800.0
2010-07-20 11:00:00,14.33,14.36,14.29,14.36,176700.0,12.5477,12.574,12.5127,12.574,176700.0
2010-07-20 11:10:00,14.36,14.41,14.35,14.41,237500.0,12.574,12.6178,12.5652,12.6178,237500.0
2010-07-20 11:20:00,14.4,14.41,14.36,14.39,190000.0,12.609,12.6178,12.574,12.6003,190000.0
2010-07-20 11:30:00,14.39,14.39,14.34,14.34,95600.0,12.6003,12.6003,12.5565,12.5565,95600.0
2010-07-20 11:40:00,14.33,14.34,14.29,14.33,64100.0,12.5477,12.5565,12.5127,12.5477,64100.0
2010-07-20 11:50:00,14.33,14.35,14.29,14.3,71100.0,12.5477,12.5652,12.5127,12.5215,71100.0
2010-07-20 12:00:00,14.3,14.32,14.28,14.31,29100.0,12.5215,12.539,12.5039,12.5302,29100.0
2010-07-20 12:10:00,14.31,14.31,14.26,14.27,23400.0,12.5302,12.5302,12.4864,12.4952,23400.0
2010-07-20 12:20:00,14.27,14.29,14.26,14.28,36200.0,12.4952,12.5127,12.4864,12.5039,36200.0
2010-07-20 12:30:00,14.28,14.3,14.27,14.27,38500.0,12.5039,12.5215,12.4952,12.4952,38500.0
2010-07-20 12:40:00,14.26,14.32,14.26,14.31,16100.0,12.4864,12.539,12.4864,12.5302,16100.0
2010-07-20 12:50:00,14.31,14.32,14.3,14.32,24900.0,12.5302,12.539,12.5215,12.539,24900.0
2010-07-20 13:00:00,14.32,14.35,14.32,14.34,31400.0,12.539,12.5652,12.539,12.5565,31400.0
2010-07-20 13:10:00,14.33,14.41,14.3,14.41,410500.0,12.5477,12.6178,12.5215,12.6178,410500.0
2010-07-20 13:20:00,14.41,14.42,14.38,14.4,55200.0,12.6178,12.6265,12.5915,12.609,55200.0
2010-07-20 13:30:00,14.4,14.48,14.39,14.48,129300.0,12.609,12.6791,12.6003,12.6791,129300.0
2010-07-20 13:40:00,14.48,14.5,14.47,14.49,121500.0,12.6791,12.6966,12.6703,12.6878,121500.0
2010-07-20 13:50:00,14.49,14.58,14.48,14.56,316300.0,12.6878,12.7666,12.6791,12.7491,316300.0
2010-07-20 14:00:00,14.56,14.56,14.5,14.51,220800.0,12.7491,12.7491,12.6966,12.7053,220800.0
2010-07-20 14:10:00,14.51,14.53,14.49,14.5,86100.0,12.7053,12.7228,12.6878,12.6966,86100.0
2010-07-20 14:20:00,14.5,14.51,14.45,14.51,57100.0,12.6966,12.7053,12.6528,12.7053,57100.0
2010-07-20 14:30:00,14.5,14.53,14.49,14.5,419200.0,12.6966,12.7228,12.6878,12.6966,419200.0
2010-07-20 14:40:00,14.5,14.54,14.46,14.54,108500.0,12.6966,12.7316,12.6616,12.7316,108500.0
2010-07-20 14:50:00,14.54,14.55,14.48,14.5,217700.0,12.7316,12.7404,12.6791,12.6966,217700.0
2010-07-20 15:00:00,14.49,14.55,14.48,14.54,100500.0,12.6878,12.7404,12.6791,12.7316,100500.0
2010-07-20 15:10:00,14.54,14.6,14.53,14.56,72700.0,12.7316,12.7841,12.7228,12.7491,72700.0
2010-07-20 15:20:00,14.56,14.66,14.55,14.66,261800.0,12.7491,12.8367,12.7404,12.8367,261800.0
2010-07-20 15:30:00,14.67,14.72,14.67,14.67,312300.0,12.8454,12.8892,12.8454,12.8454,312300.0
2010-07-20 15:40:00,14.67,14.75,14.65,14.75,240600.0,12.8454,12.9155,12.8279,12.9155,240600.0
2010-07-20 15:50:00,14.75,14.76,14.69,14.72,703200.0,12.9155,12.9242,12.8629,12.8892,703200.0
2010-07-21 09:30:00,14.84,14.87,14.76,14.77,417100.0,12.9943,13.0206,12.9242,12.933,417100.0
2010-07-21 09:40:00,14.76,14.83,14.68,14.71,392800.0,12.9242,12.9855,12.8542,12.8805,392800.0
2010-07-21 09:50:00,14.71,14.73,14.64,14.69,297800.0,12.8805,12.898,12.8192,12.8629,297800.0
2010-07-21 10:00:00,14.68,14.68,14.57,14.61,113200.0,12.8542,12.8542,12.7579,12.7929,113200.0
2010-07-21 10:10:00,14.61,14.7,14.6,14.65,106900.0,12.7929,12.8717,12.7841,12.8279,106900.0
2010-07-21 10:20:00,14.65,14.69,14.63,14.68,115900.0,12.8279,12.8629,12.8104,12.8542,115900.0
2010-07-21 10:30:00,14.68,14.68,14.59,14.59,98100.0,12.8542,12.8542,12.7754,12.7754,98100.0
2010-07-21 10:40:00,14.6,14.65,14.58,14.65,101600.0,12.7841,12.8279,12.7666,12.8279,101600.0
2010-07-21 10:50:00,14.65,14.68,14.63,14.63,75000.0,12.8279,12.8542,12.8104,12.8104,75000.0
2010-07-21 11:00:00,14.63,14.64,14.56,14.57,81700.0,12.8104,12.8192,12.7491,12.7579,81700.0
2010-07-21 11:10:00,14.56,14.59,14.54,14.56,70200.0,12.7491,12.7754,12.7316,12.7491,70200.0
2010-07-21 11:20:00,14.55,14.59,14.55,14.58,51400.0,12.7404,12.7754,12.7404,12.7666,51400.0
2010-07-21 11:30:00,14.58,14.62,14.54,14.62,82800.0,12.7666,12.8017,12.7316,12.8017,82800.0
2010-07-21 11:40:00,14.62,14.63,14.58,14.59,58500.0,12.8017,12.8104,12.7666,12.7754,58500.0
2010-07-21 11:50:00,14.58,14.64,14.57,14.64,74600.0,12.7666,12.8192,12.7579,12.8192,74600.0
2010-07-21 12:00:00,14.64,14.68,14.64,14.64,87500.0,12.8192,12.8542,12.8192,12.8192,87500.0
2010-07-21 12:10:00,14.63,14.7,14.63,14.65,135800.0,12.8104,12.8717,12.8104,12.8279,135800.0
2010-07-21 12:20:00,14.65,14.69,14.64,14.69,86000.0,12.8279,12.8629,12.8192,12.8629,86000.0
2010-07-21 12:30:00,14.69,14.74,14.69,14.74,113600.0,12.8629,12.9067,12.8629,12.9067,113600.0
2010-07-21 12:40:00,14.74,14.74,14.69,14.71,66500.0,12.9067,12.9067,12.8629,12.8805,66500.0
2010-07-21 12:50:00,14.7,14.71,14.65,14.66,38400.0,12.8717,12.8805,12.8279,12.8367,38400.0
2010-07-21 13:00:00,14.66,14.71,14.66,14.71,34800.0,12.8367,12.8805,12.8367,12.8805,34800.0
2010-07-21 13:10:00,14.7,14.72,14.69,14.69,67000.0,12.8717,12.8892,12.8629,12.8629,67000.0
2010-07-21 13:20:00,14.69,14.71,14.66,14.7,58500.0,12.8629,12.8805,12.8367,12.8717,58500.0
2010-07-21 13:30:00,14.71,14.75,14.71,14.74,159100.0,12.8805,12.9155,12.8805,12.9067,159100.0
2010-07-21 13:40:00,14.74,14.75,14.71,14.74,162800.0,12.9067,12.9155,12.8805,12.9067,162800.0
2010-07-21 13:50:00,14.74,14.79,14.74,14.74,100700.0,12.9067,12.9505,12.9067,12.9067,100700.0
2010-07-21 14:00:00,14.74,14.74,14.63,14.63,144100.0,12.9067,12.9067,12.8104,12.8104,144100.0
2010-07-21 14:10:00,14.62,14.62,14.49,14.56,194700.0,12.8017,12.8017,12.6878,12.7491,194700.0
2010-07-21 14:20:00,14.56,14.58,14.51,14.54,133100.0,12.7491,12.7666,12.7053,12.7316,133100.0
2010-07-21 14:30:00,14.53,14.53,14.47,14.51,222400.0,12.7228,12.7228,12.6703,12.7053,222400.0
2010-07-21 14:40:00,14.51,14.54,14.49,14.51,167900.0,12.7053,12.7316,12.6878,12.7053,167900.0
2010-07-21 14:50:00,14.51,14.51,14.41,14.43,279700.0,12.7053,12.7053,12.6178,12.6353,279700.0
2010-07-21 15:00:00,14.43,14.5,14.39,14.49,233200.0,12.6353,12.6966,12.6003,12.6878,233200.0
2010-07-21 15:10:00,14.49,14.57,14.47,14.47,205700.0,12.6878,12.7579,12.6703,12.6703,205700.0
2010-07-21 15:20:00,14.47,14.55,14.45,14.47,171200.0,12.6703,12.7404,12.6528,12.6703,171200.0
2010-07-21 15:30:00,14.46,14.52,14.46,14.49,173900.0,12.6616,12.7141,12.6616,12.6878,173900.0
2010-07-21 15:40:00,14.49,14.53,14.46,14.52,341800.0,12.6878,12.7228,12.6616,12.7141,341800.0
2010-07-21 15:50:00,14.52,14.54,14.49,14.51,826200.0,12.7141,12.7316,12.6878,12.7053,826200.0
2010-07-22 09:30:00,14.65,14.85,14.65,14.79,214500.0,12.8279,13.003,12.8279,12.9505,214500.0
2010-07-22 09:40:00,14.78,14.92,14.78,14.89,246700.0,12.9418,13.0643,12.9418,13.0381,246700.0
2010-07-22 09:50:00,14.89,14.95,14.86,14.94,437700.0,13.0381,13.0906,13.0118,13.0819,437700.0
2010-07-22 10:00:00,14.95,15.07,14.95,15.04,1326800.0,13.0906,13.1957,13.0906,13.1694,1326800.0
2010-07-22 10:10:00,15.04,15.09,15.02,15.06,274600.0,13.1694,13.2132,13.1519,13.1869,274600.0
2010-07-22 10:20:00,15.06,15.1,15.03,15.07,653400.0,13.1869,13.222,13.1607,13.1957,653400.0
2010-07-22 10:30:00,15.08,15.08,15.03,15.05,188500.0,13.2044,13.2044,13.1607,13.1782,188500.0
2010-07-22 10:40:00,15.05,15.13,15.05,15.12,346400.0,13.1782,13.2482,13.1782,13.2395,346400.0
2010-07-22 10:50:00,15.12,15.15,15.06,15.07,268000.0,13.2395,13.2657,13.1869,13.1957,268000.0
2010-07-22 11:00:00,15.07,15.09,15.05,15.05,181900.0,13.1957,13.2132,13.1782,13.1782,181900.0
2010-07-22 11:10:00,15.05,15.06,15.01,15.03,145400.0,13.1782,13.1869,13.1431,13.1607,145400.0
2010-07-22 11:20:00,15.03,15.04,15.01,15.03,184800.0,13.1607,13.1694,13.1431,13.1607,184800.0
2010-07-22 11:30:00,15.02,15.02,14.94,14.94,121600.0,13.1519,13.1519,13.0819,13.0819,121600.0
2010-07-22 11:40:00,14.94,14.96,14.93,14.94,36300.0,13.0819,13.0994,13.0731,13.0819,36300.0
2010-07-22 11:50:00,14.93,14.94,14.87,14.9,149900.0,13.0731,13.0819,13.0206,13.0468,149900.0
2010-07-22 12:00:00,14.89,14.91,14.87,14.89,44900.0,13.0381,13.0556,13.0206,13.0381,44900.0
2010-07-22 12:10:00,14.9,14.93,14.88,14.93,141100.0,13.0468,13.0731,13.0293,13.0731,141100.0
2010-07-22 12:20:00,14.93,14.93,14.89,14.93,141100.0,13.0731,13.0731,13.0381,13.0731,141100.0
2010-07-22 12:30:00,14.93,14.94,14.92,14.93,67300.0,13.0731,13.0819,13.0643,13.0731,67300.0
2010-07-22 12:40:00,14.93,14.96,14.93,14.94,136600.0,13.0731,13.0994,13.0731,13.0819,136600.0
2010-07-22 12:50:00,14.94,14.98,14.94,14.96,57300.0,13.0819,13.1169,13.0819,13.0994,57300.0
2010-07-22 13:00:00,14.97,14.98,14.96,14.98,45700.0,13.1081,13.1169,13.0994,13.1169,45700.0
2010-07-22 13:10:00,14.97,14.99,14.97,14.99,42500.0,13.1081,13.1256,13.1081,13.1256,42500.0
2010-07-22 13:20:00,14.99,15.0,14.96,14.97,70300.0,13.1256,13.1344,13.0994,13.1081,70300.0
2010-07-22 13:30:00,14.97,14.98,14.95,14.97,54900.0,13.1081,13.1169,13.0906,13.1081,54900.0
2010-07-22 13:40:00,14.96,14.96,14.93,14.94,68100.0,13.0994,13.0994,13.0731,13.0819,68100.0
2010-07-22 13:50:00,14.94,14.96,14.9,14.91,189000.0,13.0819,13.0994,13.0468,13.0556,189000.0
2010-07-22 14:00:00,14.91,14.99,14.91,14.99,220800.0,13.0556,13.1256,13.0556,13.1256,220800.0
2010-07-22 14:10:00,14.98,15.01,14.97,14.98,93000.0,13.1169,13.1431,13.1081,13.1169,93000.0
2010-07-22 14:20:00,14.98,15.04,14.98,15.03,173700.0,13.1169,13.1694,13.1169,13.1607,173700.0
2010-07-22 14:30:00,15.04,15.04,14.99,15.0,95600.0,13.1694,13.1694,13.1256,13.1344,95600.0
2010-07-22 14:40:00,15.0,15.0,14.97,15.0,97700.0,13.1344,13.1344,13.1081,13.1344,97700.0
2010-07-22 14:50:00,15.0,15.02,14.99,15.02,78800.0,13.1344,13.1519,13.1256,13.1519,78800.0
2010-07-22 15:00:00,15.01,15.02,14.98,15.0,197500.0,13.1431,13.1519,13.1169,13.1344,197500.0
2010-07-22 15:10:00,15.0,15.07,14.99,15.07,187900.0,13.1344,13.1957,13.1256,13.1957,187900.0
2010-07-22 15:20:00,15.06,15.07,15.04,15.05,219500.0,13.1869,13.1957,13.1694,13.1782,219500.0
2010-07-22 15:30:00,15.05,15.06,14.94,14.97,332700.0,13.1782,13.1869,13.0819,13.1081,332700.0
2010-07-22 15:40:00,14.96,15.04,14.94,15.02,615400.0,13.0994,13.1694,13.0819,13.1519,615400.0
2010-07-22 15:50:00,15.03,15.05,15.01,15.02,779100.0,13.1607,13.1782,13.1431,13.1519,779100.0
2010-07-23 09:30:00,15.06,15.06,14.88,14.96,97300.0,13.1869,13.1869,13.0293,13.0994,97300.0
2010-07-23 09:40:00,14.97,15.06,14.95,14.97,118400.0,13.1081,13.1869,13.0906,13.1081,118400.0
2010-07-23 09:50:00,14.96,15.02,14.9,14.91,276700.0,13.0994,13.1519,13.0468,13.0556,276700.0
2010-07-23 10:00:00,14.91,14.99,14.88,14.98,163400.0,13.0556,13.1256,13.0293,13.1169,163400.0
2010-07-23 10:10:00,14.98,15.06,14.94,15.02,126700.0,13.1169,13.1869,13.0819,13.1519,126700.0
2010-07-23 10:20:00,15.03,15.06,14.97,15.05,106500.0,13.1607,13.1869,13.1081,13.1782,106500.0
2010-07-23 10:30:00,15.06,15.14,15.06,15.09,349600.0,13.1869,13.257,13.1869,13.2132,349600.0
2010-07-23 10:40:00,15.09,15.15,15.07,15.13,384200.0,13.2132,13.2657,13.1957,13.2482,384200.0
2010-07-23 10:50:00,15.14,15.14,15.09,15.09,264800.0,13.257,13.257,13.2132,13.2132,264800.0
2010-07-23 11:00:00,15.09,15.15,15.07,15.12,133200.0,13.2132,13.2657,13.1957,13.2395,133200.0
2010-07-23 11:10:00,15.11,15.13,15.08,15.1,193500.0,13.2307,13.2482,13.2044,13.222,193500.0
2010-07-23 11:20:00,15.09,15.1,15.06,15.1,120100.0,13.2132,13.222,13.1869,13.222,120100.0
2010-07-23 11:30:00,15.1,15.14,15.09,15.13,197200.0,13.222,13.257,13.2132,13.2482,197200.0
2010-07-23 11:40:00,15.13,15.13,15.06,15.13,64000.0,13.2482,13.2482,13.1869,13.2482,64000.0
2010-07-23 11:50:00,15.12,15.16,15.11,15.14,86100.0,13.2395,13.2745,13.2307,13.257,86100.0
2010-07-23 12:00:00,15.15,15.21,15.1,15.13,231000.0,13.2657,13.3183,13.222,13.2482,231000.0
2010-07-23 12:10:00,15.13,15.18,15.07,15.18,147600.0,13.2482,13.292,13.1957,13.292,147600.0
2010-07-23 12:20:00,15.17,15.18,15.12,15.16,216300.0,13.2832,13.292,13.2395,13.2745,216300.0
2010-07-23 12:30:00,15.16,15.17,15.12,15.14,62200.0,13.2745,13.2832,13.2395,13.257,62200.0
2010-07-23 12:40:00,15.13,15.13,15.05,15.08,128900.0,13.2482,13.2482,13.1782,13.2044,128900.0
2010-07-23 12:50:00,15.07,15.15,15.07,15.15,63700.0,13.1957,13.2657,13.1957,13.2657,63700.0
2010-07-23 13:00:00,15.14,15.14,15.06,15.1,96700.0,13.257,13.257,13.1869,13.222,96700.0
2010-07-23 13:10:00,15.1,15.23,15.1,15.22,66800.0,13.222,13.3358,13.222,13.327,66800.0
2010-07-23 13:20:00,15.22,15.34,15.22,15.34,267900.0,13.327,13.4321,13.327,13.4321,267900.0
2010-07-23 13:30:00,15.34,15.38,15.33,15.35,465800.0,13.4321,13.4671,13.4233,13.4409,465800.0
2010-07-23 13:40:00,15.35,15.35,15.31,15.32,295900.0,13.4409,13.4409,13.4058,13.4146,295900.0
2010-07-23 13:50:00,15.31,15.37,15.31,15.36,159300.0,13.4058,13.4584,13.4058,13.4496,159300.0
2010-07-23 14:00:00,15.37,15.4,15.34,15.38,98200.0,13.4584,13.4846,13.4321,13.4671,98200.0
2010-07-23 14:10:00,15.39,15.4,15.36,15.37,36600.0,13.4759,13.4846,13.4496,13.4584,36600.0
2010-07-23 14:20:00,15.37,15.37,15.31,15.35,53300.0,13.4584,13.4584,13.4058,13.4409,53300.0
2010-07-23 14:30:00,15.34,15.36,15.32,15.35,75800.0,13.4321,13.4496,13.4146,13.4409,75800.0
2010-07-23 14:40:00,15.35,15.38,15.34,15.37,96000.0,13.4409,13.4671,13.4321,13.4584,96000.0
2010-07-23 14:50:00,15.38,15.42,15.38,15.38,93700.0,13.4671,13.5022,13.4671,13.4671,93700.0
2010-07-23 15:00:00,15.39,15.4,15.36,15.4,110300.0,13.4759,13.4846,13.4496,13.4846,110300.0
2010-07-23 15:10:00,15.4,15.41,15.36,15.41,344200.0,13.4846,13.4934,13.4496,13.4934,344200.0
2010-07-23 15:20:00,15.41,15.41,15.36,15.4,114600.0,13.4934,13.4934,13.4496,13.4846,114600.0
2010-07-23 15:30:00,15.4,15.43,15.35,15.37,234300.0,13.4846,13.5109,13.4409,13.4584,234300.0
2010-07-23 15:40:00,15.37,15.42,15.33,15.4,363200.0,13.4584,13.5022,13.4233,13.4846,363200.0
2010-07-23 15:50:00,15.41,15.44,15.39,15.43,689600.0,13.4934,13.5197,13.4759,13.5109,689600.0
2010-07-26 09:30:00,15.33,15.44,15.33,15.4,440000.0,13.4233,13.5197,13.4233,13.4846,440000.0
2010-07-26 09:40:00,15.4,15.45,15.35,15.43,379500.0,13.4846,13.5284,13.4409,13.5109,379500.0
2010-07-26 09:50:00,15.42,15.49,15.41,15.48,377300.0,13.5022,13.5634,13.4934,13.5547,377300.0
2010-07-26 10:00:00,15.48,15.7,15.48,15.68,1628100.0,13.5547,13.7473,13.5547,13.7298,1628100.0
2010-07-26 10:10:00,15.68,15.78,15.68,15.78,459600.0,13.7298,13.8174,13.7298,13.8174,459600.0
2010-07-26 10:20:00,15.78,15.78,15.69,15.71,265600.0,13.8174,13.8174,13.7386,13.7561,265600.0
2010-07-26 10:30:00,15.72,15.75,15.62,15.74,273100.0,13.7648,13.7911,13.6773,13.7824,273100.0
2010-07-26 10:40:00,15.75,15.75,15.65,15.71,488800.0,13.7911,13.7911,13.7035,13.7561,488800.0
2010-07-26 10:50:00,15.72,15.74,15.68,15.74,339000.0,13.7648,13.7824,13.7298,13.7824,339000.0
2010-07-26 11:00:00,15.75,15.77,15.72,15.73,163300.0,13.7911,13.8086,13.7648,13.7736,163300.0
2010-07-26 11:10:00,15.74,15.79,15.73,15.79,103900.0,13.7824,13.8261,13.7736,13.8261,103900.0
2010-07-26 11:20:00,15.78,15.78,15.73,15.75,63700.0,13.8174,13.8174,13.7736,13.7911,63700.0
2010-07-26 11:30:00,15.75,15.78,15.74,15.77,88100.0,13.7911,13.8174,13.7824,13.8086,88100.0
2010-07-26 11:40:00,15.77,15.79,15.75,15.77,109000.0,13.8086,13.8261,13.7911,13.8086,109000.0
2010-07-26 11:50:00,15.77,15.79,15.75,15.76,48600.0,13.8086,13.8261,13.7911,13.7999,48600.0
2010-07-26 12:00:00,15.76,15.8,15.75,15.79,90500.0,13.7999,13.8349,13.7911,13.8261,90500.0
2010-07-26 12:10:00,15.8,15.8,15.76,15.77,78300.0,13.8349,13.8349,13.7999,13.8086,78300.0
2010-07-26 12:20:00,15.77,15.78,15.76,15.77,46500.0,13.8086,13.8174,13.7999,13.8086,46500.0
2010-07-26 12:30:00,15.77,15.8,15.76,15.78,50900.0,13.8086,13.8349,13.7999,13.8174,50900.0
2010-07-26 12:40:00,15.78,15.79,15.76,15.77,83500.0,13.8174,13.8261,13.7999,13.8086,83500.0
2010-07-26 12:50:00,15.77,15.81,15.77,15.8,244800.0,13.8086,13.8436,13.8086,13.8349,244800.0
2010-07-26 13:00:00,15.81,15.81,15.77,15.78,51200.0,13.8436,13.8436,13.8086,13.8174,51200.0
2010-07-26 13:10:00,15.79,15.8,15.78,15.79,64300.0,13.8261,13.8349,13.8174,13.8261,64300.0
2010-07-26 13:20:00,15.78,15.79,15.77,15.78,46900.0,13.8174,13.8261,13.8086,13.8174,46900.0
2010-07-26 13:30:00,15.79,15.81,15.77,15.78,61800.0,13.8261,13.8436,13.8086,13.8174,61800.0
2010-07-26 13:40:00,15.79,15.82,15.79,15.81,44900.0,13.8261,13.8524,13.8261,13.8436,44900.0
2010-07-26 13:50:00,15.81,15.81,15.78,15.78,78500.0,13.8436,13.8436,13.8174,13.8174,78500.0
2010-07-26 14:00:00,15.78,15.8,15.77,15.77,44300.0,13.8174,13.8349,13.8086,13.8086,44300.0
2010-07-26 14:10:00,15.77,15.77,15.76,15.77,52400.0,13.8086,13.8086,13.7999,13.8086,52400.0
2010-07-26 14:20:00,15.76,15.77,15.71,15.71,39300.0,13.7999,13.8086,13.7561,13.7561,39300.0
2010-07-26 14:30:00,15.71,15.72,15.66,15.67,61500.0,13.7561,13.7648,13.7123,13.7211,61500.0
2010-07-26 14:40:00,15.67,15.7,15.66,15.68,96700.0,13.7211,13.7473,13.7123,13.7298,96700.0
2010-07-26 14:50:00,15.67,15.68,15.64,15.67,93100.0,13.7211,13.7298,13.6948,13.7211,93100.0
2010-07-26 15:00:00,15.68,15.71,15.67,15.7,74000.0,13.7298,13.7561,13.7211,13.7473,74000.0
2010-07-26 15:10:00,15.71,15.71,15.68,15.7,88900.0,13.7561,13.7561,13.7298,13.7473,88900.0
2010-07-26 15:20:00,15.7,15.77,15.7,15.77,149700.0,13.7473,13.8086,13.7473,13.8086,149700.0
2010-07-26 15:30:00,15.77,15.78,15.75,15.77,149000.0,13.8086,13.8174,13.7911,13.8086,149000.0
2010-07-26 15:40:00,15.77,15.82,15.76,15.82,337900.0,13.8086,13.8524,13.7999,13.8524,337900.0
2010-07-26 15:50:00,15.81,15.84,15.8,15.81,732800.0,13.8436,13.8699,13.8349,13.8436,732800.0
2010-07-27 09:30:00,15.89,15.97,15.8,15.89,193000.0,13.9137,13.9837,13.8349,13.9137,193000.0
2010-07-27 09:40:00,15.89,15.9,15.74,15.74,284400.0,13.9137,13.9225,13.7824,13.7824,284400.0
2010-07-27 09:50:00,15.74,15.76,15.71,15.74,425100.0,13.7824,13.7999,13.7561,13.7824,425100.0
2010-07-27 10:00:00,15.74,15.83,15.63,15.63,775200.0,13.7824,13.8612,13.686,13.686,775200.0
2010-07-27 10:10:00,15.63,15.69,15.61,15.68,728100.0,13.686,13.7386,13.6685,13.7298,728100.0
2010-07-27 10:20:00,15.68,15.72,15.64,15.7,263300.0,13.7298,13.7648,13.6948,13.7473,263300.0
2010-07-27 10:30:00,15.71,15.72,15.64,15.64,188800.0,13.7561,13.7648,13.6948,13.6948,188800.0
2010-07-27 10:40:00,15.63,15.65,15.59,15.61,218700.0,13.686,13.7035,13.651,13.6685,218700.0
2010-07-27 10:50:00,15.61,15.63,15.58,15.59,129800.0,13.6685,13.686,13.6423,13.651,129800.0
2010-07-27 11:00:00,15.58,15.59,15.54,15.56,139700.0,13.6423,13.651,13.6072,13.6247,139700.0
2010-07-27 11:10:00,15.55,15.55,15.43,15.44,364400.0,13.616,13.616,13.5109,13.5197,364400.0
2010-07-27 11:20:00,15.44,15.5,15.42,15.48,235000.0,13.5197,13.5722,13.5022,13.5547,235000.0
2010-07-27 11:30:00,15.47,15.52,15.47,15.52,52900.0,13.5459,13.5897,13.5459,13.5897,52900.0
2010-07-27 11:40:00,15.51,15.51,15.47,15.47,79000.0,13.581,13.581,13.5459,13.5459,79000.0
2010-07-27 11:50:00,15.46,15.48,15.45,15.48,119700.0,13.5372,13.5547,13.5284,13.5547,119700.0
2010-07-27 12:00:00,15.49,15.49,15.46,15.48,34100.0,13.5634,13.5634,13.5372,13.5547,34100.0
2010-07-27 12:10:00,15.49,15.54,15.49,15.53,96400.0,13.5634,13.6072,13.5634,13.5985,96400.0
2010-07-27 12:20:00,15.52,15.53,15.5,15.52,25400.0,13.5897,13.5985,13.5722,13.5897,25400.0
2010-07-27 12:30:00,15.52,15.52,15.48,15.49,68100.0,13.5897,13.5897,13.5547,13.5634,68100.0
2010-07-27 12:40:00,15.49,15.53,15.46,15.46,38900.0,13.5634,13.5985,13.5372,13.5372,38900.0
2010-07-27 12:50:00,15.45,15.46,15.44,15.45,52900.0,13.5284,13.5372,13.5197,13.5284,52900.0
2010-07-27 13:00:00,15.44,15.44,15.41,15.43,167400.0,13.5197,13.5197,13.4934,13.5109,167400.0
2010-07-27 13:10:00,15.42,15.43,15.38,15.38,157900.0,13.5022,13.5109,13.4671,13.4671,157900.0
2010-07-27 13:20:00,15.38,15.39,15.32,15.32,139600.0,13.4671,13.4759,13.4146,13.4146,139600.0
2010-07-27 13:30:00,15.32,15.34,15.31,15.32,111000.0,13.4146,13.4321,13.4058,13.4146,111000.0
2010-07-27 13:40:00,15.32,15.38,15.3,15.38,116100.0,13.4146,13.4671,13.3971,13.4671,116100.0
2010-07-27 13:50:00,15.38,15.38,15.33,15.33,127600.0,13.4671,13.4671,13.4233,13.4233,127600.0
2010-07-27 14:00:00,15.32,15.37,15.32,15.36,110900.0,13.4146,13.4584,13.4146,13.4496,110900.0
2010-07-27 14:10:00,15.36,15.39,15.31,15.39,103500.0,13.4496,13.4759,13.4058,13.4759,103500.0
2010-07-27 14:20:00,15.39,15.39,15.34,15.35,97000.0,13.4759,13.4759,13.4321,13.4409,97000.0
2010-07-27 14:30:00,15.35,15.36,15.31,15.33,65700.0,13.4409,13.4496,13.4058,13.4233,65700.0
2010-07-27 14:40:00,15.32,15.33,15.3,15.31,79400.0,13.4146,13.4233,13.3971,13.4058,79400.0
2010-07-27 14:50:00,15.31,15.32,15.28,15.31,102800.0,13.4058,13.4146,13.3796,13.4058,102800.0
2010-07-27 15:00:00,15.31,15.36,15.31,15.35,80300.0,13.4058,13.4496,13.4058,13.4409,80300.0
2010-07-27 15:10:00,15.35,15.36,15.31,15.35,72000.0,13.4409,13.4496,13.4058,13.4409,72000.0
2010-07-27 15:20:00,15.35,15.38,15.35,15.37,180600.0,13.4409,13.4671,13.4409,13.4584,180600.0
2010-07-27 15:30:00,15.37,15.38,15.33,15.34,122200.0,13.4584,13.4671,13.4233,13.4321,122200.0
2010-07-27 15:40:00,15.33,15.36,15.31,15.32,374500.0,13.4233,13.4496,13.4058,13.4146,374500.0
2010-07-27 15:50:00,15.33,15.34,15.29,15.3,728600.0,13.4233,13.4321,13.3883,13.3971,728600.0
2010-07-28 09:30:00,15.24,15.37,15.24,15.28,153900.0,13.3445,13.4584,13.3445,13.3796,153900.0
2010-07-28 09:40:00,15.29,15.29,15.18,15.19,251300.0,13.3883,13.3883,13.292,13.3008,251300.0
2010-07-28 09:50:00,15.19,15.24,15.16,15.2,141000.0,13.3008,13.3445,13.2745,13.3095,141000.0
2010-07-28 10:00:00,15.2,15.25,15.15,15.15,150100.0,13.3095,13.3533,13.2657,13.2657,150100.0
2010-07-28 10:10:00,15.15,15.15,15.07,15.07,363500.0,13.2657,13.2657,13.1957,13.1957,363500.0
2010-07-28 10:20:00,15.07,15.07,15.02,15.06,196000.0,13.1957,13.1957,13.1519,13.1869,196000.0
2010-07-28 10:30:00,15.05,15.06,14.98,15.04,196500.0,13.1782,13.1869,13.1169,13.1694,196500.0
2010-07-28 10:40:00,15.04,15.11,15.04,15.06,103900.0,13.1694,13.2307,13.1694,13.1869,103900.0
2010-07-28 10:50:00,15.06,15.08,15.03,15.07,57300.0,13.1869,13.2044,13.1607,13.1957,57300.0
2010-07-28 11:00:00,15.07,15.08,15.01,15.01,26600.0,13.1957,13.2044,13.1431,13.1431,26600.0
2010-07-28 11:10:00,15.01,15.05,14.98,14.99,75100.0,13.1431,13.1782,13.1169,13.1256,75100.0
2010-07-28 11:20:00,14.99,15.03,14.98,14.99,76000.0,13.1256,13.1607,13.1169,13.1256,76000.0
2010-07-28 11:30:00,14.98,15.03,14.98,15.03,47200.0,13.1169,13.1607,13.1169,13.1607,47200.0
2010-07-28 11:40:00,15.02,15.03,14.99,14.99,26200.0,13.1519,13.1607,13.1256,13.1256,26200.0
2010-07-28 11:50:00,14.98,15.01,14.98,14.98,66000.0,13.1169,13.1431,13.1169,13.1169,66000.0
2010-07-28 12:00:00,14.98,14.99,14.96,14.97,46800.0,13.1169,13.1256,13.0994,13.1081,46800.0
2010-07-28 12:10:00,14.97,15.01,14.97,15.0,60900.0,13.1081,13.1431,13.1081,13.1344,60900.0
2010-07-28 12:20:00,15.0,15.01,14.97,14.97,29000.0,13.1344,13.1431,13.1081,13.1081,29000.0
2010-07-28 12:30:00,14.97,14.98,14.96,14.96,36400.0,13.1081,13.1169,13.0994,13.0994,36400.0
2010-07-28 12:40:00,14.95,14.98,14.95,14.97,13100.0,13.0906,13.1169,13.0906,13.1081,13100.0
2010-07-28 12:50:00,14.96,15.03,14.96,15.03,127500.0,13.0994,13.1607,13.0994,13.1607,127500.0
2010-07-28 13:00:00,15.03,15.04,14.99,15.02,68000.0,13.1607,13.1694,13.1256,13.1519,68000.0
2010-07-28 13:10:00,15.02,15.02,14.99,15.0,82100.0,13.1519,13.1519,13.1256,13.1344,82100.0
2010-07-28 13:20:00,15.0,15.01,14.98,14.99,62300.0,13.1344,13.1431,13.1169,13.1256,62300.0
2010-07-28 13:30:00,14.99,15.0,14.97,14.98,49200.0,13.1256,13.1344,13.1081,13.1169,49200.0
2010-07-28 13:40:00,14.97,14.99,14.96,14.99,79700.0,13.1081,13.1256,13.0994,13.1256,79700.0
2010-07-28 13:50:00,14.99,15.0,14.98,14.99,20800.0,13.1256,13.1344,13.1169,13.1256,20800.0
2010-07-28 14:00:00,14.99,15.02,14.96,15.01,85000.0,13.1256,13.1519,13.0994,13.1431,85000.0
2010-07-28 14:10:00,15.01,15.02,14.93,14.93,117900.0,13.1431,13.1519,13.0731,13.0731,117900.0
2010-07-28 14:20:00,14.92,14.95,14.91,14.93,143800.0,13.0643,13.0906,13.0556,13.0731,143800.0
2010-07-28 14:30:00,14.92,14.95,14.92,14.93,35700.0,13.0643,13.0906,13.0643,13.0731,35700.0
2010-07-28 14:40:00,14.93,14.93,14.86,14.86,352300.0,13.0731,13.0731,13.0118,13.0118,352300.0
2010-07-28 14:50:00,14.85,14.89,14.85,14.86,151200.0,13.003,13.0381,13.003,13.0118,151200.0
2010-07-28 15:00:00,14.87,14.87,14.8,14.8,135100.0,13.0206,13.0206,12.9593,12.9593,135100.0
2010-07-28 15:10:00,14.8,14.81,14.77,14.78,218500.0,12.9593,12.968,12.933,12.9418,218500.0
2010-07-28 15:20:00,14.77,14.82,14.76,14.81,314500.0,12.933,12.9768,12.9242,12.968,314500.0
2010-07-28 15:30:00,14.81,14.85,14.81,14.81,348000.0,12.968,13.003,12.968,12.968,348000.0
2010-07-28 15:40:00,14.81,14.87,14.81,14.85,407300.0,12.968,13.0206,12.968,13.003,407300.0
2010-07-28 15:50:00,14.85,14.87,14.82,14.87,610400.0,13.003,13.0206,12.9768,13.0206,610400.0
2010-07-29 09:30:00,14.99,15.15,14.99,15.11,207000.0,13.1256,13.2657,13.1256,13.2307,207000.0
2010-07-29 09:40:00,15.11,15.17,15.02,15.05,373600.0,13.2307,13.2832,13.1519,13.1782,373600.0
2010-07-29 09:50:00,15.04,15.05,14.99,15.01,101600.0,13.1694,13.1782,13.1256,13.1431,101600.0
2010-07-29 10:00:00,15.01,15.01,14.91,14.96,162100.0,13.1431,13.1431,13.0556,13.0994,162100.0
2010-07-29 10:10:00,14.97,15.02,14.97,15.02,64000.0,13.1081,13.1519,13.1081,13.1519,64000.0
2010-07-29 10:20:00,15.01,15.01,14.91,14.93,104200.0,13.1431,13.1431,13.0556,13.0731,104200.0
2010-07-29 10:30:00,14.93,14.97,14.9,14.93,73800.0,13.0731,13.1081,13.0468,13.0731,73800.0
2010-07-29 10:40:00,14.93,14.95,14.88,14.95,173700.0,13.0731,13.0906,13.0293,13.0906,173700.0
2010-07-29 10:50:00,14.95,14.98,14.94,14.94,53300.0,13.0906,13.1169,13.0819,13.0819,53300.0
2010-07-29 11:00:00,14.94,14.94,14.86,14.87,67400.0,13.0819,13.0819,13.0118,13.0206,67400.0
2010-07-29 11:10:00,14.87,14.89,14.76,14.76,230100.0,13.0206,13.0381,12.9242,12.9242,230100.0
2010-07-29 11:20:00,14.75,14.79,14.7,14.72,128200.0,12.9155,12.9505,12.8717,12.8892,128200.0
2010-07-29 11:30:00,14.71,14.73,14.65,14.73,100400.0,12.8805,12.898,12.8279,12.898,100400.0
2010-07-29 11:40:00,14.73,14.74,14.69,14.72,37900.0,12.898,12.9067,12.8629,12.8892,37900.0
2010-07-29 11:50:00,14.72,14.73,14.66,14.68,71900.0,12.8892,12.898,12.8367,12.8542,71900.0
2010-07-29 12:00:00,14.68,14.68,14.63,14.67,96200.0,12.8542,12.8542,12.8104,12.8454,96200.0
2010-07-29 12:10:00,14.66,14.74,14.66,14.74,37600.0,12.8367,12.9067,12.8367,12.9067,37600.0
2010-07-29 12:20:00,14.73,14.75,14.7,14.74,137000.0,12.898,12.9155,12.8717,12.9067,137000.0
2010-07-29 12:30:00,14.75,14.76,14.71,14.72,39200.0,12.9155,12.9242,12.8805,12.8892,39200.0
2010-07-29 12:40:00,14.71,14.75,14.69,14.7,60800.0,12.8805,12.9155,12.8629,12.8717,60800.0
2010-07-29 12:50:00,14.7,14.78,14.69,14.78,92500.0,12.8717,12.9418,12.8629,12.9418,92500.0
2010-07-29 13:00:00,14.79,14.82,14.76,14.81,60900.0,12.9505,12.9768,12.9242,12.968,60900.0
2010-07-29 13:10:00,14.81,14.86,14.79,14.85,97100.0,12.968,13.0118,12.9505,13.003,97100.0
2010-07-29 13:20:00,14.85,14.86,14.81,14.85,26800.0,13.003,13.0118,12.968,13.003,26800.0
2010-07-29 13:30:00,14.85,14.9,14.85,14.89,32400.0,13.003,13.0468,13.003,13.0381,32400.0
2010-07-29 13:40:00,14.89,14.91,14.89,14.91,68000.0,13.0381,13.0556,13.0381,13.0556,68000.0
2010-07-29 13:50:00,14.91,14.91,14.88,14.88,49800.0,13.0556,13.0556,13.0293,13.0293,49800.0
2010-07-29 14:00:00,14.88,14.9,14.84,14.84,22000.0,13.0293,13.0468,12.9943,12.9943,22000.0
2010-07-29 14:10:00,14.82,14.89,14.81,14.89,22500.0,12.9768,13.0381,12.968,13.0381,22500.0
2010-07-29 14:20:00,14.89,14.94,14.89,14.94,47300.0,13.0381,13.0819,13.0381,13.0819,47300.0
2010-07-29 14:30:00,14.94,14.99,14.91,14.99,88900.0,13.0819,13.1256,13.0556,13.1256,88900.0
2010-07-29 14:40:00,14.99,15.02,14.96,15.01,51000.0,13.1256,13.1519,13.0994,13.1431,51000.0
2010-07-29 14:50:00,15.02,15.04,14.97,15.0,100100.0,13.1519,13.1694,13.1081,13.1344,100100.0
2010-07-29 15:00:00,15.0,15.0,14.96,14.98,66400.0,13.1344,13.1344,13.0994,13.1169,66400.0
2010-07-29 15:10:00,14.98,15.05,14.98,15.03,60100.0,13.1169,13.1782,13.1169,13.1607,60100.0
2010-07-29 15:20:00,15.03,15.05,15.01,15.01,161600.0,13.1607,13.1782,13.1431,13.1431,161600.0
2010-07-29 15:30:00,15.02,15.03,14.96,14.97,163500.0,13.1519,13.1607,13.0994,13.1081,163500.0
2010-07-29 15:40:00,14.98,14.99,14.9,14.91,212500.0,13.1169,13.1256,13.0468,13.0556,212500.0
2010-07-29 15:50:00,14.91,14.96,14.91,14.94,284500.0,13.0556,13.0994,13.0556,13.0819,284500.0
2010-07-30 09:30:00,14.61,14.85,14.61,14.66,150000.0,12.7929,13.003,12.7929,12.8367,150000.0
2010-07-30 09:40:00,14.66,14.81,14.65,14.76,148800.0,12.8367,12.968,12.8279,12.9242,148800.0
2010-07-30 09:50:00,14.76,14.9,14.73,14.85,121800.0,12.9242,13.0468,12.898,13.003,121800.0
2010-07-30 10:00:00,14.86,15.01,14.86,14.98,106600.0,13.0118,13.1431,13.0118,13.1169,106600.0
2010-07-30 10:10:00,14.98,15.0,14.95,14.96,146400.0,13.1169,13.1344,13.0906,13.0994,146400.0
2010-07-30 10:20:00,14.95,15.0,14.94,14.99,157100.0,13.0906,13.1344,13.0819,13.1256,157100.0
2010-07-30 10:30:00,15.0,15.07,15.0,15.07,157400.0,13.1344,13.1957,13.1344,13.1957,157400.0
2010-07-30 10:40:00,15.06,15.15,15.06,15.11,696800.0,13.1869,13.2657,13.1869,13.2307,696800.0
2010-07-30 10:50:00,15.11,15.11,15.03,15.08,172900.0,13.2307,13.2307,13.1607,13.2044,172900.0
2010-07-30 11:00:00,15.07,15.12,15.04,15.1,91300.0,13.1957,13.2395,13.1694,13.222,91300.0
2010-07-30 11:10:00,15.1,15.1,15.03,15.04,77300.0,13.222,13.222,13.1607,13.1694,77300.0
2010-07-30 11:20:00,15.04,15.05,15.0,15.0,69200.0,13.1694,13.1782,13.1344,13.1344,69200.0
2010-07-30 11:30:00,15.0,15.03,14.97,15.01,60300.0,13.1344,13.1607,13.1081,13.1431,60300.0
2010-07-30 11:40:00,15.02,15.03,14.99,15.01,41300.0,13.1519,13.1607,13.1256,13.1431,41300.0
2010-07-30 11:50:00,15.01,15.05,15.01,15.04,48300.0,13.1431,13.1782,13.1431,13.1694,48300.0
2010-07-30 12:00:00,15.04,15.06,15.03,15.05,116000.0,13.1694,13.1869,13.1607,13.1782,116000.0
2010-07-30 12:10:00,15.05,15.05,15.0,15.02,80200.0,13.1782,13.1782,13.1344,13.1519,80200.0
2010-07-30 12:20:00,15.05,15.05,15.01,15.04,125500.0,13.1782,13.1782,13.1431,13.1694,125500.0
2010-07-30 12:30:00,15.03,15.03,15.01,15.03,27500.0,13.1607,13.1607,13.1431,13.1607,27500.0
2010-07-30 12:40:00,15.03,15.05,15.02,15.02,57500.0,13.1607,13.1782,13.1519,13.1519,57500.0
2010-07-30 12:50:00,15.01,15.02,15.01,15.01,41100.0,13.1431,13.1519,13.1431,13.1431,41100.0
2010-07-30 13:00:00,15.02,15.02,15.01,15.01,11500.0,13.1519,13.1519,13.1431,13.1431,11500.0
2010-07-30 13:10:00,15.01,15.01,14.88,14.9,341000.0,13.1431,13.1431,13.0293,13.0468,341000.0
2010-07-30 13:20:00,14.9,14.93,14.9,14.92,93300.0,13.0468,13.0731,13.0468,13.0643,93300.0
2010-07-30 13:30:00,14.91,14.91,14.88,14.9,38100.0,13.0556,13.0556,13.0293,13.0468,38100.0
2010-07-30 13:40:00,14.91,14.95,14.91,14.93,43800.0,13.0556,13.0906,13.0556,13.0731,43800.0
2010-07-30 13:50:00,14.93,14.94,14.87,14.89,65800.0,13.0731,13.0819,13.0206,13.0381,65800.0
2010-07-30 14:00:00,14.89,14.91,14.88,14.9,42200.0,13.0381,13.0556,13.0293,13.0468,42200.0
2010-07-30 14:10:00,14.91,15.01,14.91,14.99,32800.0,13.0556,13.1431,13.0556,13.1256,32800.0
2010-07-30 14:20:00,15.0,15.02,14.98,14.99,60700.0,13.1344,13.1519,13.1169,13.1256,60700.0
2010-07-30 14:30:00,14.99,15.0,14.97,14.97,38200.0,13.1256,13.1344,13.1081,13.1081,38200.0
2010-07-30 14:40:00,14.97,15.02,14.96,14.99,69800.0,13.1081,13.1519,13.0994,13.1256,69800.0
2010-07-30 14:50:00,14.98,15.02,14.97,14.99,106600.0,13.1169,13.1519,13.1081,13.1256,106600.0
2010-07-30 15:00:00,14.99,15.02,14.97,15.02,83200.0,13.1256,13.1519,13.1081,13.1519,83200.0
2010-07-30 15:10:00,15.02,15.06,15.02,15.05,99700.0,13.1519,13.1869,13.1519,13.1782,99700.0
2010-07-30 15:20:00,15.06,15.11,15.05,15.08,129700.0,13.1869,13.2307,13.1782,13.2044,129700.0
2010-07-30 15:30:00,15.09,15.09,15.05,15.05,170500.0,13.2132,13.2132,13.1782,13.1782,170500.0
2010-07-30 15:40:00,15.06,15.12,15.05,15.07,200300.0,13.1869,13.2395,13.1782,13.1957,200300.0
2010-07-30 15:50:00,15.08,15.09,15.05,15.05,317300.0,13.2044,13.2132,13.1782,13.1782,317300.0
2010-08-02 09:30:00,15.27,15.33,15.21,15.25,158100.0,13.3708,13.4233,13.3183,13.3533,158100.0
2010-08-02 09:40:00,15.24,15.24,15.17,15.21,111300.0,13.3445,13.3445,13.2832,13.3183,111300.0
2010-08-02 09:50:00,15.22,15.24,15.14,15.16,123100.0,13.327,13.3445,13.257,13.2745,123100.0
2010-08-02 10:00:00,15.17,15.33,15.16,15.26,168700.0,13.2832,13.4233,13.2745,13.3621,168700.0
2010-08-02 10:10:00,15.26,15.4,15.26,15.39,445400.0,13.3621,13.4846,13.3621,13.4759,445400.0
2010-08-02 10:20:00,15.39,15.4,15.36,15.4,71300.0,13.4759,13.4846,13.4496,13.4846,71300.0
2010-08-02 10:30:00,15.39,15.41,15.38,15.39,33500.0,13.4759,13.4934,13.4671,13.4759,33500.0
2010-08-02 10:40:00,15.39,15.41,15.38,15.4,15900.0,13.4759,13.4934,13.4671,13.4846,15900.0
2010-08-02 10:50:00,15.4,15.46,15.4,15.46,164600.0,13.4846,13.5372,13.4846,13.5372,164600.0
2010-08-02 11:00:00,15.46,15.47,15.44,15.47,80900.0,13.5372,13.5459,13.5197,13.5459,80900.0
2010-08-02 11:10:00,15.47,15.47,15.41,15.43,70800.0,13.5459,13.5459,13.4934,13.5109,70800.0
2010-08-02 11:20:00,15.43,15.46,15.42,15.44,205500.0,13.5109,13.5372,13.5022,13.5197,205500.0
2010-08-02 11:30:00,15.45,15.47,15.45,15.45,55500.0,13.5284,13.5459,13.5284,13.5284,55500.0
2010-08-02 11:40:00,15.46,15.47,15.45,15.46,37900.0,13.5372,13.5459,13.5284,13.5372,37900.0
2010-08-02 11:50:00,15.46,15.47,15.44,15.44,60900.0,13.5372,13.5459,13.5197,13.5197,60900.0
2010-08-02 12:00:00,15.45,15.46,15.42,15.44,198700.0,13.5284,13.5372,13.5022,13.5197,198700.0
2010-08-02 12:10:00,15.43,15.44,15.42,15.44,83700.0,13.5109,13.5197,13.5022,13.5197,83700.0
2010-08-02 12:20:00,15.44,15.45,15.39,15.4,29000.0,13.5197,13.5284,13.4759,13.4846,29000.0
2010-08-02 12:30:00,15.4,15.41,15.36,15.36,98200.0,13.4846,13.4934,13.4496,13.4496,98200.0
2010-08-02 12:40:00,15.36,15.39,15.36,15.36,105400.0,13.4496,13.4759,13.4496,13.4496,105400.0
2010-08-02 12:50:00,15.35,15.44,15.34,15.43,309100.0,13.4409,13.5197,13.4321,13.5109,309100.0
2010-08-02 13:00:00,15.43,15.44,15.43,15.43,188900.0,13.5109,13.5197,13.5109,13.5109,188900.0
2010-08-02 13:10:00,15.43,15.46,15.43,15.44,118400.0,13.5109,13.5372,13.5109,13.5197,118400.0
2010-08-02 13:20:00,15.44,15.45,15.43,15.43,28800.0,13.5197,13.5284,13.5109,13.5109,28800.0
2010-08-02 13:30:00,15.42,15.44,15.4,15.44,191700.0,13.5022,13.5197,13.4846,13.5197,191700.0
2010-08-02 13:40:00,15.45,15.46,15.44,15.44,85300.0,13.5284,13.5372,13.5197,13.5197,85300.0
2010-08-02 13:50:00,15.44,15.46,15.43,15.45,85400.0,13.5197,13.5372,13.5109,13.5284,85400.0
2010-08-02 14:00:00,15.45,15.46,15.43,15.44,88000.0,13.5284,13.5372,13.5109,13.5197,88000.0
2010-08-02 14:10:00,15.45,15.48,15.44,15.45,29000.0,13.5284,13.5547,13.5197,13.5284,29000.0
2010-08-02 14:20:00,15.45,15.46,15.44,15.44,29100.0,13.5284,13.5372,13.5197,13.5197,29100.0
2010-08-02 14:30:00,15.45,15.49,15.45,15.48,62900.0,13.5284,13.5634,13.5284,13.5547,62900.0
2010-08-02 14:40:00,15.48,15.49,15.44,15.44,172000.0,13.5547,13.5634,13.5197,13.5197,172000.0
2010-08-02 14:50:00,15.45,15.48,15.45,15.48,137400.0,13.5284,13.5547,13.5284,13.5547,137400.0
2010-08-02 15:00:00,15.48,15.48,15.45,15.47,70500.0,13.5547,13.5547,13.5284,13.5459,70500.0
2010-08-02 15:10:00,15.47,15.48,15.46,15.48,87600.0,13.5459,13.5547,13.5372,13.5547,87600.0
2010-08-02 15:20:00,15.48,15.5,15.47,15.48,119300.0,13.5547,13.5722,13.5459,13.5547,119300.0
2010-08-02 15:30:00,15.49,15.52,15.47,15.47,793400.0,13.5634,13.5897,13.5459,13.5459,793400.0
2010-08-02 15:40:00,15.48,15.49,15.45,15.47,374200.0,13.5547,13.5634,13.5284,13.5459,374200.0
2010-08-02 15:50:00,15.47,15.48,15.44,15.46,843500.0,13.5459,13.5547,13.5197,13.5372,843500.0
2010-08-03 09:30:00,15.39,15.45,15.26,15.29,432800.0,13.4759,13.5284,13.3621,13.3883,432800.0
2010-08-03 09:40:00,15.29,15.32,15.21,15.22,382700.0,13.3883,13.4146,13.3183,13.327,382700.0
2010-08-03 09:50:00,15.22,15.27,15.1,15.15,581400.0,13.327,13.3708,13.222,13.2657,581400.0
2010-08-03 10:00:00,15.14,15.14,15.0,15.11,479900.0,13.257,13.257,13.1344,13.2307,479900.0
2010-08-03 10:10:00,15.1,15.1,15.01,15.05,142000.0,13.222,13.222,13.1431,13.1782,142000.0
2010-08-03 10:20:00,15.06,15.07,15.04,15.04,113700.0,13.1869,13.1957,13.1694,13.1694,113700.0
2010-08-03 10:30:00,15.03,15.08,15.01,15.08,129400.0,13.1607,13.2044,13.1431,13.2044,129400.0
2010-08-03 10:40:00,15.08,15.19,15.08,15.18,498200.0,13.2044,13.3008,13.2044,13.292,498200.0
2010-08-03 10:50:00,15.18,15.18,15.15,15.17,28200.0,13.292,13.292,13.2657,13.2832,28200.0
2010-08-03 11:00:00,15.16,15.17,15.11,15.13,54000.0,13.2745,13.2832,13.2307,13.2482,54000.0
2010-08-03 11:10:00,15.12,15.15,15.11,15.14,27500.0,13.2395,13.2657,13.2307,13.257,27500.0
2010-08-03 11:20:00,15.15,15.16,15.12,15.12,61900.0,13.2657,13.2745,13.2395,13.2395,61900.0
2010-08-03 11:30:00,15.13,15.22,15.13,15.22,28200.0,13.2482,13.327,13.2482,13.327,28200.0
2010-08-03 11:40:00,15.23,15.24,15.17,15.18,167900.0,13.3358,13.3445,13.2832,13.292,167900.0
2010-08-03 11:50:00,15.19,15.21,15.19,15.2,32900.0,13.3008,13.3183,13.3008,13.3095,32900.0
2010-08-03 12:00:00,15.2,15.2,15.16,15.16,12800.0,13.3095,13.3095,13.2745,13.2745,12800.0
2010-08-03 12:10:00,15.15,15.16,15.13,15.13,25700.0,13.2657,13.2745,13.2482,13.2482,25700.0
2010-08-03 12:20:00,15.13,15.13,15.08,15.1,59000.0,13.2482,13.2482,13.2044,13.222,59000.0
2010-08-03 12:30:00,15.1,15.13,15.1,15.13,20600.0,13.222,13.2482,13.222,13.2482,20600.0
2010-08-03 12:40:00,15.13,15.13,15.12,15.13,25600.0,13.2482,13.2482,13.2395,13.2482,25600.0
2010-08-03 12:50:00,15.13,15.15,15.13,15.13,43400.0,13.2482,13.2657,13.2482,13.2482,43400.0
2010-08-03 13:00:00,15.13,15.13,15.08,15.09,429400.0,13.2482,13.2482,13.2044,13.2132,429400.0
2010-08-03 13:10:00,15.09,15.12,15.08,15.11,108300.0,13.2132,13.2395,13.2044,13.2307,108300.0
2010-08-03 13:20:00,15.1,15.14,15.1,15.12,17900.0,13.222,13.257,13.222,13.2395,17900.0
2010-08-03 13:30:00,15.12,15.12,15.11,15.11,8600.0,13.2395,13.2395,13.2307,13.2307,8600.0
2010-08-03 13:40:00,15.11,15.11,15.09,15.09,8700.0,13.2307,13.2307,13.2132,13.2132,8700.0
2010-08-03 13:50:00,15.09,15.12,15.08,15.1,25600.0,13.2132,13.2395,13.2044,13.222,25600.0
2010-08-03 14:00:00,15.11,15.17,15.1,15.17,251200.0,13.2307,13.2832,13.222,13.2832,251200.0
2010-08-03 14:10:00,15.17,15.2,15.17,15.2,56600.0,13.2832,13.3095,13.2832,13.3095,56600.0
2010-08-03 14:20:00,15.19,15.2,15.18,15.19,67900.0,13.3008,13.3095,13.292,13.3008,67900.0
2010-08-03 14:30:00,15.2,15.21,15.17,15.17,232000.0,13.3095,13.3183,13.2832,13.2832,232000.0
2010-08-03 14:40:00,15.16,15.18,15.15,15.15,110900.0,13.2745,13.292,13.2657,13.2657,110900.0
2010-08-03 14:50:00,15.14,15.15,15.11,15.12,155300.0,13.257,13.2657,13.2307,13.2395,155300.0
2010-08-03 15:00:00,15.12,15.12,15.09,15.09,82100.0,13.2395,13.2395,13.2132,13.2132,82100.0
2010-08-03 15:10:00,15.09,15.12,15.09,15.1,158000.0,13.2132,13.2395,13.2132,13.222,158000.0
2010-08-03 15:20:00,15.09,15.09,15.04,15.08,475200.0,13.2132,13.2132,13.1694,13.2044,475200.0
2010-08-03 15:30:00,15.08,15.09,15.07,15.07,70400.0,13.2044,13.2132,13.1957,13.1957,70400.0
2010-08-03 15:40:00,15.06,15.08,15.04,15.06,358300.0,13.1869,13.2044,13.1694,13.1869,358300.0
2010-08-03 15:50:00,15.06,15.07,15.04,15.06,425900.0,13.1869,13.1957,13.1694,13.1869,425900.0
2010-08-04 09:30:00,15.17,15.19,15.08,15.16,67400.0,13.2832,13.3008,13.2044,13.2745,67400.0
2010-08-04 09:40:00,15.15,15.17,15.09,15.09,304100.0,13.2657,13.2832,13.2132,13.2132,304100.0
2010-08-04 09:50:00,15.09,15.15,15.05,15.15,41300.0,13.2132,13.2657,13.1782,13.2657,41300.0
2010-08-04 10:00:00,15.15,15.25,15.11,15.12,256100.0,13.2657,13.3533,13.2307,13.2395,256100.0
2010-08-04 10:10:00,15.12,15.13,15.02,15.02,61500.0,13.2395,13.2482,13.1519,13.1519,61500.0
2010-08-04 10:20:00,15.01,15.09,15.01,15.07,83500.0,13.1431,13.2132,13.1431,13.1957,83500.0
2010-08-04 10:30:00,15.07,15.09,15.02,15.03,81100.0,13.1957,13.2132,13.1519,13.1607,81100.0
2010-08-04 10:40:00,15.03,15.1,15.03,15.08,86700.0,13.1607,13.222,13.1607,13.2044,86700.0
2010-08-04 10:50:00,15.08,15.08,15.04,15.06,32500.0,13.2044,13.2044,13.1694,13.1869,32500.0
2010-08-04 11:00:00,15.07,15.1,15.05,15.09,54300.0,13.1957,13.222,13.1782,13.2132,54300.0
2010-08-04 11:10:00,15.09,15.09,15.05,15.05,40100.0,13.2132,13.2132,13.1782,13.1782,40100.0
2010-08-04 11:20:00,15.05,15.12,15.04,15.11,104300.0,13.1782,13.2395,13.1694,13.2307,104300.0
2010-08-04 11:30:00,15.11,15.12,15.09,15.1,27000.0,13.2307,13.2395,13.2132,13.222,27000.0
2010-08-04 11:40:00,15.09,15.1,15.07,15.1,82200.0,13.2132,13.222,13.1957,13.222,82200.0
2010-08-04 11:50:00,15.1,15.11,15.08,15.08,59900.0,13.222,13.2307,13.2044,13.2044,59900.0
2010-08-04 12:00:00,15.07,15.1,15.07,15.1,36300.0,13.1957,13.222,13.1957,13.222,36300.0
2010-08-04 12:10:00,15.09,15.12,15.09,15.12,29700.0,13.2132,13.2395,13.2132,13.2395,29700.0
2010-08-04 12:20:00,15.12,15.15,15.11,15.14,31700.0,13.2395,13.2657,13.2307,13.257,31700.0
2010-08-04 12:30:00,15.14,15.15,15.13,15.13,60700.0,13.257,13.2657,13.2482,13.2482,60700.0
2010-08-04 12:40:00,15.12,15.12,15.1,15.11,25800.0,13.2395,13.2395,13.222,13.2307,25800.0
2010-08-04 12:50:00,15.11,15.11,15.1,15.1,67800.0,13.2307,13.2307,13.222,13.222,67800.0
2010-08-04 13:00:00,15.11,15.11,15.07,15.08,43100.0,13.2307,13.2307,13.1957,13.2044,43100.0
2010-08-04 13:10:00,15.07,15.07,15.04,15.05,67700.0,13.1957,13.1957,13.1694,13.1782,67700.0
2010-08-04 13:20:00,15.05,15.06,15.02,15.03,121300.0,13.1782,13.1869,13.1519,13.1607,121300.0
2010-08-04 13:30:00,15.02,15.04,15.02,15.03,76000.0,13.1519,13.1694,13.1519,13.1607,76000.0
2010-08-04 13:40:00,15.04,15.04,15.01,15.02,51800.0,13.1694,13.1694,13.1431,13.1519,51800.0
2010-08-04 13:50:00,15.02,15.03,14.99,14.99,107600.0,13.1519,13.1607,13.1256,13.1256,107600.0
2010-08-04 14:00:00,14.99,15.07,14.99,15.05,84600.0,13.1256,13.1957,13.1256,13.1782,84600.0
2010-08-04 14:10:00,15.05,15.06,15.03,15.03,43900.0,13.1782,13.1869,13.1607,13.1607,43900.0
2010-08-04 14:20:00,15.03,15.04,15.01,15.03,97400.0,13.1607,13.1694,13.1431,13.1607,97400.0
2010-08-04 14:30:00,15.03,15.05,15.01,15.02,59200.0,13.1607,13.1782,13.1431,13.1519,59200.0
2010-08-04 14:40:00,15.01,15.04,15.01,15.03,41400.0,13.1431,13.1694,13.1431,13.1607,41400.0
2010-08-04 14:50:00,15.04,15.04,15.02,15.03,107200.0,13.1694,13.1694,13.1519,13.1607,107200.0
2010-08-04 15:00:00,15.03,15.03,15.01,15.01,31800.0,13.1607,13.1607,13.1431,13.1431,31800.0
2010-08-04 15:10:00,15.01,15.03,15.01,15.02,38200.0,13.1431,13.1607,13.1431,13.1519,38200.0
2010-08-04 15:20:00,15.02,15.05,15.02,15.03,97800.0,13.1519,13.1782,13.1519,13.1607,97800.0
2010-08-04 15:30:00,15.04,15.04,15.02,15.03,102000.0,13.1694,13.1694,13.1519,13.1607,102000.0
2010-08-04 15:40:00,15.03,15.05,15.02,15.03,216100.0,13.1607,13.1782,13.1519,13.1607,216100.0
2010-08-04 15:50:00,15.03,15.04,15.01,15.03,404300.0,13.1607,13.1694,13.1431,13.1607,404300.0
2010-08-05 09:30:00,14.87,14.93,14.79,14.85,151400.0,13.0206,13.0731,12.9505,13.003,151400.0
2010-08-05 09:40:00,14.85,14.94,14.85,14.94,110400.0,13.003,13.0819,13.003,13.0819,110400.0
2010-08-05 09:50:00,14.94,14.97,14.92,14.92,72900.0,13.0819,13.1081,13.0643,13.0643,72900.0
2010-08-05 10:00:00,14.93,14.95,14.9,14.92,34400.0,13.0731,13.0906,13.0468,13.0643,34400.0
2010-08-05 10:10:00,14.93,14.97,14.93,14.94,19300.0,13.0731,13.1081,13.0731,13.0819,19300.0
2010-08-05 10:20:00,14.94,15.01,14.93,14.97,31800.0,13.0819,13.1431,13.0731,13.1081,31800.0
2010-08-05 10:30:00,14.98,14.98,14.94,14.96,35700.0,13.1169,13.1169,13.0819,13.0994,35700.0
2010-08-05 10:40:00,14.96,14.96,14.93,14.95,66200.0,13.0994,13.0994,13.0731,13.0906,66200.0
2010-08-05 10:50:00,14.95,14.96,14.88,14.88,75800.0,13.0906,13.0994,13.0293,13.0293,75800.0
2010-08-05 11:00:00,14.88,14.9,14.84,14.88,122900.0,13.0293,13.0468,12.9943,13.0293,122900.0
2010-08-05 11:10:00,14.87,14.9,14.85,14.89,48600.0,13.0206,13.0468,13.003,13.0381,48600.0
2010-08-05 11:20:00,14.9,14.91,14.89,14.9,42300.0,13.0468,13.0556,13.0381,13.0468,42300.0
2010-08-05 11:30:00,14.9,14.9,14.87,14.88,73000.0,13.0468,13.0468,13.0206,13.0293,73000.0
2010-08-05 11:40:00,14.89,14.93,14.89,14.91,13700.0,13.0381,13.0731,13.0381,13.0556,13700.0
2010-08-05 11:50:00,14.92,14.93,14.89,14.9,18200.0,13.0643,13.0731,13.0381,13.0468,18200.0
2010-08-05 12:00:00,14.89,14.93,14.88,14.9,41900.0,13.0381,13.0731,13.0293,13.0468,41900.0
2010-08-05 12:10:00,14.9,14.92,14.89,14.91,24800.0,13.0468,13.0643,13.0381,13.0556,24800.0
2010-08-05 12:20:00,14.9,14.92,14.9,14.9,12100.0,13.0468,13.0643,13.0468,13.0468,12100.0
2010-08-05 12:30:00,14.91,14.92,14.89,14.9,13000.0,13.0556,13.0643,13.0381,13.0468,13000.0
2010-08-05 12:40:00,14.89,14.9,14.88,14.9,15500.0,13.0381,13.0468,13.0293,13.0468,15500.0
2010-08-05 12:50:00,14.9,14.9,14.87,14.88,14200.0,13.0468,13.0468,13.0206,13.0293,14200.0
2010-08-05 13:00:00,14.87,14.88,14.86,14.87,14000.0,13.0206,13.0293,13.0118,13.0206,14000.0
2010-08-05 13:10:00,14.86,14.87,14.84,14.85,10100.0,13.0118,13.0206,12.9943,13.003,10100.0
2010-08-05 13:20:00,14.85,14.86,14.83,14.86,26700.0,13.003,13.0118,12.9855,13.0118,26700.0
2010-08-05 13:30:00,14.85,14.88,14.85,14.88,95200.0,13.003,13.0293,13.003,13.0293,95200.0
2010-08-05 13:40:00,14.87,14.89,14.87,14.89,32400.0,13.0206,13.0381,13.0206,13.0381,32400.0
2010-08-05 13:50:00,14.88,14.91,14.88,14.9,38500.0,13.0293,13.0556,13.0293,13.0468,38500.0
2010-08-05 14:00:00,14.9,14.9,14.89,14.89,13400.0,13.0468,13.0468,13.0381,13.0381,13400.0
2010-08-05 14:10:00,14.89,14.91,14.89,14.9,23900.0,13.0381,13.0556,13.0381,13.0468,23900.0
2010-08-05 14:20:00,14.9,14.9,14.88,14.88,15500.0,13.0468,13.0468,13.0293,13.0293,15500.0
2010-08-05 14:30:00,14.88,14.88,14.87,14.87,11100.0,13.0293,13.0293,13.0206,13.0206,11100.0
2010-08-05 14:40:00,14.88,14.88,14.87,14.88,24200.0,13.0293,13.0293,13.0206,13.0293,24200.0
2010-08-05 14:50:00,14.88,14.89,14.87,14.88,21600.0,13.0293,13.0381,13.0206,13.0293,21600.0
2010-08-05 15:00:00,14.88,14.9,14.87,14.9,28600.0,13.0293,13.0468,13.0206,13.0468,28600.0
2010-08-05 15:10:00,14.9,14.91,14.89,14.9,20100.0,13.0468,13.0556,13.0381,13.0468,20100.0
2010-08-05 15:20:00,14.89,14.92,14.89,14.9,63200.0,13.0381,13.0643,13.0381,13.0468,63200.0
2010-08-05 15:30:00,14.89,14.9,14.88,14.9,34100.0,13.0381,13.0468,13.0293,13.0468,34100.0
2010-08-05 15:40:00,14.9,14.91,14.88,14.89,117500.0,13.0468,13.0556,13.0293,13.0381,117500.0
2010-08-05 15:50:00,14.89,14.91,14.87,14.91,372500.0,13.0381,13.0556,13.0206,13.0556,372500.0
2010-08-06 09:30:00,14.7,14.86,14.66,14.82,199400.0,12.8717,13.0118,12.8367,12.9768,199400.0
2010-08-06 09:40:00,14.82,14.95,14.82,14.89,114900.0,12.9768,13.0906,12.9768,13.0381,114900.0
2010-08-06 09:50:00,14.9,15.0,14.9,14.99,74800.0,13.0468,13.1344,13.0468,13.1256,74800.0
2010-08-06 10:00:00,14.99,15.02,14.9,14.9,93400.0,13.1256,13.1519,13.0468,13.0468,93400.0
2010-08-06 10:10:00,14.9,14.98,14.9,14.97,78000.0,13.0468,13.1169,13.0468,13.1081,78000.0
2010-08-06 10:20:00,14.98,14.98,14.94,14.96,271100.0,13.1169,13.1169,13.0819,13.0994,271100.0
2010-08-06 10:30:00,14.96,14.98,14.9,14.9,74700.0,13.0994,13.1169,13.0468,13.0468,74700.0
2010-08-06 10:40:00,14.89,14.89,14.76,14.77,140100.0,13.0381,13.0381,12.9242,12.933,140100.0
2010-08-06 10:50:00,14.76,14.81,14.73,14.74,121100.0,12.9242,12.968,12.898,12.9067,121100.0
2010-08-06 11:00:00,14.74,14.75,14.71,14.74,173400.0,12.9067,12.9155,12.8805,12.9067,173400.0
2010-08-06 11:10:00,14.75,14.82,14.74,14.79,50300.0,12.9155,12.9768,12.9067,12.9505,50300.0
2010-08-06 11:20:00,14.79,14.81,14.76,14.77,21600.0,12.9505,12.968,12.9242,12.933,21600.0
2010-08-06 11:30:00,14.76,14.81,14.76,14.81,87800.0,12.9242,12.968,12.9242,12.968,87800.0
2010-08-06 11:40:00,14.8,14.81,14.77,14.79,48700.0,12.9593,12.968,12.933,12.9505,48700.0
2010-08-06 11:50:00,14.8,14.81,14.76,14.76,114300.0,12.9593,12.968,12.9242,12.9242,114300.0
2010-08-06 12:00:00,14.76,14.78,14.74,14.77,120700.0,12.9242,12.9418,12.9067,12.933,120700.0
2010-08-06 12:10:00,14.77,14.79,14.77,14.79,13000.0,12.933,12.9505,12.933,12.9505,13000.0
2010-08-06 12:20:00,14.79,14.8,14.77,14.78,46100.0,12.9505,12.9593,12.933,12.9418,46100.0
2010-08-06 12:30:00,14.77,14.79,14.77,14.79,41100.0,12.933,12.9505,12.933,12.9505,41100.0
2010-08-06 12:40:00,14.78,14.81,14.78,14.8,40400.0,12.9418,12.968,12.9418,12.9593,40400.0
2010-08-06 12:50:00,14.8,14.8,14.77,14.78,30200.0,12.9593,12.9593,12.933,12.9418,30200.0
2010-08-06 13:00:00,14.79,14.8,14.78,14.78,16500.0,12.9505,12.9593,12.9418,12.9418,16500.0
2010-08-06 13:10:00,14.77,14.77,14.76,14.76,24700.0,12.933,12.933,12.9242,12.9242,24700.0
2010-08-06 13:20:00,14.76,14.78,14.76,14.77,59900.0,12.9242,12.9418,12.9242,12.933,59900.0
2010-08-06 13:30:00,14.77,14.78,14.76,14.76,54100.0,12.933,12.9418,12.9242,12.9242,54100.0
2010-08-06 13:40:00,14.76,14.8,14.76,14.79,42600.0,12.9242,12.9593,12.9242,12.9505,42600.0
2010-08-06 13:50:00,14.79,14.79,14.78,14.79,24600.0,12.9505,12.9505,12.9418,12.9505,24600.0
2010-08-06 14:00:00,14.79,14.79,14.76,14.78,27400.0,12.9505,12.9505,12.9242,12.9418,27400.0
2010-08-06 14:10:00,14.78,14.79,14.76,14.77,82200.0,12.9418,12.9505,12.9242,12.933,82200.0
2010-08-06 14:20:00,14.77,14.79,14.77,14.78,11000.0,12.933,12.9505,12.933,12.9418,11000.0
2010-08-06 14:30:00,14.78,14.8,14.77,14.77,20400.0,12.9418,12.9593,12.933,12.933,20400.0
2010-08-06 14:40:00,14.77,14.86,14.77,14.84,31400.0,12.933,13.0118,12.933,12.9943,31400.0
2010-08-06 14:50:00,14.84,14.89,14.84,14.86,259600.0,12.9943,13.0381,12.9943,13.0118,259600.0
2010-08-06 15:00:00,14.87,14.91,14.86,14.87,285100.0,13.0206,13.0556,13.0118,13.0206,285100.0
2010-08-06 15:10:00,14.88,14.89,14.84,14.89,157700.0,13.0293,13.0381,12.9943,13.0381,157700.0
2010-08-06 15:20:00,14.9,14.95,14.88,14.93,189400.0,13.0468,13.0906,13.0293,13.0731,189400.0
2010-08-06 15:30:00,14.93,14.96,14.9,14.96,133500.0,13.0731,13.0994,13.0468,13.0994,133500.0
2010-08-06 15:40:00,14.96,15.02,14.94,15.01,652500.0,13.0994,13.1519,13.0819,13.1431,652500.0
2010-08-06 15:50:00,15.01,15.01,14.97,15.0,549900.0,13.1431,13.1431,13.1081,13.1344,549900.0
2010-08-09 09:30:00,15.12,15.21,15.11,15.19,142500.0,13.2395,13.3183,13.2307,13.3008,142500.0
2010-08-09 09:40:00,15.2,15.2,15.13,15.16,132000.0,13.3095,13.3095,13.2482,13.2745,132000.0
2010-08-09 09:50:00,15.15,15.18,15.13,15.14,172300.0,13.2657,13.292,13.2482,13.257,172300.0
2010-08-09 10:00:00,15.14,15.21,15.14,15.21,260500.0,13.257,13.3183,13.257,13.3183,260500.0
2010-08-09 10:10:00,15.21,15.24,15.21,15.23,164900.0,13.3183,13.3445,13.3183,13.3358,164900.0
2010-08-09 10:20:00,15.21,15.23,15.2,15.2,65500.0,13.3183,13.3358,13.3095,13.3095,65500.0
2010-08-09 10:30:00,15.21,15.26,15.21,15.25,69500.0,13.3183,13.3621,13.3183,13.3533,69500.0
2010-08-09 10:40:00,15.25,15.27,15.24,15.24,101100.0,13.3533,13.3708,13.3445,13.3445,101100.0
2010-08-09 10:50:00,15.24,15.28,15.23,15.27,36300.0,13.3445,13.3796,13.3358,13.3708,36300.0
2010-08-09 11:00:00,15.28,15.3,15.26,15.3,215300.0,13.3796,13.3971,13.3621,13.3971,215300.0
2010-08-09 11:10:00,15.3,15.35,15.3,15.34,110600.0,13.3971,13.4409,13.3971,13.4321,110600.0
2010-08-09 11:20:00,15.34,15.35,15.33,15.33,72900.0,13.4321,13.4409,13.4233,13.4233,72900.0
2010-08-09 11:30:00,15.33,15.38,15.33,15.37,101200.0,13.4233,13.4671,13.4233,13.4584,101200.0
2010-08-09 11:40:00,15.37,15.37,15.35,15.36,102100.0,13.4584,13.4584,13.4409,13.4496,102100.0
2010-08-09 11:50:00,15.36,15.37,15.35,15.35,117100.0,13.4496,13.4584,13.4409,13.4409,117100.0
2010-08-09 12:00:00,15.35,15.37,15.35,15.36,43200.0,13.4409,13.4584,13.4409,13.4496,43200.0
2010-08-09 12:10:00,15.37,15.38,15.35,15.36,33900.0,13.4584,13.4671,13.4409,13.4496,33900.0
2010-08-09 12:20:00,15.36,15.36,15.31,15.32,36500.0,13.4496,13.4496,13.4058,13.4146,36500.0
2010-08-09 12:30:00,15.32,15.32,15.3,15.31,45100.0,13.4146,13.4146,13.3971,13.4058,45100.0
2010-08-09 12:40:00,15.31,15.35,15.31,15.35,52300.0,13.4058,13.4409,13.4058,13.4409,52300.0
2010-08-09 12:50:00,15.35,15.35,15.33,15.35,36300.0,13.4409,13.4409,13.4233,13.4409,36300.0
2010-08-09 13:00:00,15.35,15.35,15.33,15.34,46100.0,13.4409,13.4409,13.4233,13.4321,46100.0
2010-08-09 13:10:00,15.34,15.35,15.34,15.35,27400.0,13.4321,13.4409,13.4321,13.4409,27400.0
2010-08-09 13:20:00,15.36,15.36,15.34,15.34,59700.0,13.4496,13.4496,13.4321,13.4321,59700.0
2010-08-09 13:30:00,15.35,15.35,15.33,15.34,17400.0,13.4409,13.4409,13.4233,13.4321,17400.0
2010-08-09 13:40:00,15.33,15.35,15.33,15.33,51300.0,13.4233,13.4409,13.4233,13.4233,51300.0
2010-08-09 13:50:00,15.34,15.35,15.33,15.34,33900.0,13.4321,13.4409,13.4233,13.4321,33900.0
2010-08-09 14:00:00,15.35,15.36,15.34,15.35,74200.0,13.4409,13.4496,13.4321,13.4409,74200.0
2010-08-09 14:10:00,15.35,15.36,15.35,15.36,42200.0,13.4409,13.4496,13.4409,13.4496,42200.0
2010-08-09 14:20:00,15.36,15.38,15.36,15.37,104500.0,13.4496,13.4671,13.4496,13.4584,104500.0
2010-08-09 14:30:00,15.38,15.4,15.38,15.39,116500.0,13.4671,13.4846,13.4671,13.4759,116500.0
2010-08-09 14:40:00,15.39,15.43,15.39,15.43,101600.0,13.4759,13.5109,13.4759,13.5109,101600.0
2010-08-09 14:50:00,15.42,15.43,15.42,15.43,51800.0,13.5022,13.5109,13.5022,13.5109,51800.0
2010-08-09 15:00:00,15.43,15.43,15.4,15.4,74700.0,13.5109,13.5109,13.4846,13.4846,74700.0
2010-08-09 15:10:00,15.4,15.41,15.37,15.39,106100.0,13.4846,13.4934,13.4584,13.4759,106100.0
2010-08-09 15:20:00,15.39,15.4,15.38,15.4,124900.0,13.4759,13.4846,13.4671,13.4846,124900.0
2010-08-09 15:30:00,15.4,15.42,15.39,15.41,258900.0,13.4846,13.5022,13.4759,13.4934,258900.0
2010-08-09 15:40:00,15.41,15.43,15.41,15.43,352600.0,13.4934,13.5109,13.4934,13.5109,352600.0
2010-08-09 15:50:00,15.43,15.43,15.39,15.41,1124700.0,13.5109,13.5109,13.4759,13.4934,1124700.0
2010-08-10 09:30:00,15.21,15.24,15.16,15.17,93200.0,13.3183,13.3445,13.2745,13.2832,93200.0
2010-08-10 09:40:00,15.17,15.17,15.06,15.1,131700.0,13.2832,13.2832,13.1869,13.222,131700.0
2010-08-10 09:50:00,15.1,15.1,15.03,15.1,213200.0,13.222,13.222,13.1607,13.222,213200.0
2010-08-10 10:00:00,15.1,15.13,15.07,15.11,59600.0,13.222,13.2482,13.1957,13.2307,59600.0
2010-08-10 10:10:00,15.1,15.13,15.1,15.11,36700.0,13.222,13.2482,13.222,13.2307,36700.0
2010-08-10 10:20:00,15.1,15.11,15.09,15.11,78100.0,13.222,13.2307,13.2132,13.2307,78100.0
2010-08-10 10:30:00,15.1,15.1,15.04,15.05,55000.0,13.222,13.222,13.1694,13.1782,55000.0
2010-08-10 10:40:00,15.04,15.07,15.04,15.05,99300.0,13.1694,13.1957,13.1694,13.1782,99300.0
2010-08-10 10:50:00,15.05,15.06,15.04,15.05,51700.0,13.1782,13.1869,13.1694,13.1782,51700.0
2010-08-10 11:00:00,15.05,15.07,15.03,15.03,62400.0,13.1782,13.1957,13.1607,13.1607,62400.0
2010-08-10 11:10:00,15.03,15.05,15.03,15.04,56600.0,13.1607,13.1782,13.1607,13.1694,56600.0
2010-08-10 11:20:00,15.04,15.04,15.0,15.03,50000.0,13.1694,13.1694,13.1344,13.1607,50000.0
2010-08-10 11:30:00,15.03,15.05,15.02,15.05,12900.0,13.1607,13.1782,13.1519,13.1782,12900.0
2010-08-10 11:40:00,15.05,15.05,15.03,15.03,110800.0,13.1782,13.1782,13.1607,13.1607,110800.0
2010-08-10 11:50:00,15.03,15.04,15.02,15.03,10400.0,13.1607,13.1694,13.1519,13.1607,10400.0
2010-08-10 12:00:00,15.02,15.02,15.0,15.01,45900.0,13.1519,13.1519,13.1344,13.1431,45900.0
2010-08-10 12:10:00,15.01,15.01,15.0,15.0,5800.0,13.1431,13.1431,13.1344,13.1344,5800.0
2010-08-10 12:20:00,15.0,15.0,14.99,15.0,10800.0,13.1344,13.1344,13.1256,13.1344,10800.0
2010-08-10 12:30:00,15.0,15.0,14.98,14.99,14400.0,13.1344,13.1344,13.1169,13.1256,14400.0
2010-08-10 12:40:00,14.98,14.99,14.98,14.99,20000.0,13.1169,13.1256,13.1169,13.1256,20000.0
2010-08-10 12:50:00,14.99,14.99,14.98,14.98,16900.0,13.1256,13.1256,13.1169,13.1169,16900.0
2010-08-10 13:00:00,14.98,14.99,14.97,14.97,46200.0,13.1169,13.1256,13.1081,13.1081,46200.0
2010-08-10 13:10:00,14.97,14.98,14.95,14.95,37300.0,13.1081,13.1169,13.0906,13.0906,37300.0
2010-08-10 13:20:00,14.94,14.94,14.91,14.92,49800.0,13.0819,13.0819,13.0556,13.0643,49800.0
2010-08-10 13:30:00,14.91,14.93,14.91,14.92,81500.0,13.0556,13.0731,13.0556,13.0643,81500.0
2010-08-10 13:40:00,14.93,14.94,14.92,14.92,28000.0,13.0731,13.0819,13.0643,13.0643,28000.0
2010-08-10 13:50:00,14.93,14.94,14.91,14.94,7500.0,13.0731,13.0819,13.0556,13.0819,7500.0
2010-08-10 14:00:00,14.93,14.97,14.93,14.94,95000.0,13.0731,13.1081,13.0731,13.0819,95000.0
2010-08-10 14:10:00,14.94,15.18,14.94,15.0,582200.0,13.0819,13.292,13.0819,13.1344,582200.0
2010-08-10 14:20:00,14.99,15.05,14.96,15.0,293700.0,13.1256,13.1782,13.0994,13.1344,293700.0
2010-08-10 14:30:00,15.01,15.1,15.01,15.09,360200.0,13.1431,13.222,13.1431,13.2132,360200.0
2010-08-10 14:40:00,15.09,15.16,15.08,15.14,349300.0,13.2132,13.2745,13.2044,13.257,349300.0
2010-08-10 14:50:00,15.14,15.14,15.08,15.09,74500.0,13.257,13.257,13.2044,13.2132,74500.0
2010-08-10 15:00:00,15.09,15.13,15.08,15.13,139500.0,13.2132,13.2482,13.2044,13.2482,139500.0
2010-08-10 15:10:00,15.12,15.12,15.0,15.02,192900.0,13.2395,13.2395,13.1344,13.1519,192900.0
2010-08-10 15:20:00,15.02,15.05,14.99,15.05,133200.0,13.1519,13.1782,13.1256,13.1782,133200.0
2010-08-10 15:30:00,15.05,15.07,15.02,15.03,205500.0,13.1782,13.1957,13.1519,13.1607,205500.0
2010-08-10 15:40:00,15.03,15.07,15.02,15.03,426900.0,13.1607,13.1957,13.1519,13.1607,426900.0
2010-08-10 15:50:00,15.03,15.04,14.97,14.98,968500.0,13.1607,13.1694,13.1081,13.1169,968500.0
2010-08-11 09:30:00,14.74,14.74,14.57,14.62,499400.0,12.9067,12.9067,12.7579,12.8017,499400.0
2010-08-11 09:40:00,14.62,14.64,14.55,14.59,337700.0,12.8017,12.8192,12.7404,12.7754,337700.0
2010-08-11 09:50:00,14.59,14.59,14.54,14.58,148900.0,12.7754,12.7754,12.7316,12.7666,148900.0
2010-08-11 10:00:00,14.58,14.59,14.57,14.59,188800.0,12.7666,12.7754,12.7579,12.7754,188800.0
2010-08-11 10:10:00,14.58,14.59,14.56,14.56,93200.0,12.7666,12.7754,12.7491,12.7491,93200.0
2010-08-11 10:20:00,14.56,14.59,14.56,14.58,48300.0,12.7491,12.7754,12.7491,12.7666,48300.0
2010-08-11 10:30:00,14.57,14.57,14.55,14.57,70500.0,12.7579,12.7579,12.7404,12.7579,70500.0
2010-08-11 10:40:00,14.56,14.57,14.51,14.52,116500.0,12.7491,12.7579,12.7053,12.7141,116500.0
2010-08-11 10:50:00,14.52,14.53,14.5,14.51,94900.0,12.7141,12.7228,12.6966,12.7053,94900.0
2010-08-11 11:00:00,14.51,14.51,14.48,14.49,114100.0,12.7053,12.7053,12.6791,12.6878,114100.0
2010-08-11 11:10:00,14.49,14.49,14.45,14.45,61900.0,12.6878,12.6878,12.6528,12.6528,61900.0
2010-08-11 11:20:00,14.45,14.51,14.43,14.5,124200.0,12.6528,12.7053,12.6353,12.6966,124200.0
2010-08-11 11:30:00,14.49,14.54,14.49,14.53,55100.0,12.6878,12.7316,12.6878,12.7228,55100.0
2010-08-11 11:40:00,14.53,14.54,14.51,14.52,78100.0,12.7228,12.7316,12.7053,12.7141,78100.0
2010-08-11 11:50:00,14.53,14.56,14.52,14.55,81400.0,12.7228,12.7491,12.7141,12.7404,81400.0
2010-08-11 12:00:00,14.55,14.58,14.52,14.58,178200.0,12.7404,12.7666,12.7141,12.7666,178200.0
2010-08-11 12:10:00,14.58,14.58,14.54,14.54,68500.0,12.7666,12.7666,12.7316,12.7316,68500.0
2010-08-11 12:20:00,14.53,14.56,14.53,14.55,26800.0,12.7228,12.7491,12.7228,12.7404,26800.0
2010-08-11 12:30:00,14.54,14.55,14.54,14.55,23000.0,12.7316,12.7404,12.7316,12.7404,23000.0
2010-08-11 12:40:00,14.54,14.55,14.5,14.5,33400.0,12.7316,12.7404,12.6966,12.6966,33400.0
2010-08-11 12:50:00,14.5,14.5,14.48,14.49,44000.0,12.6966,12.6966,12.6791,12.6878,44000.0
2010-08-11 13:00:00,14.49,14.54,14.49,14.54,56800.0,12.6878,12.7316,12.6878,12.7316,56800.0
2010-08-11 13:10:00,14.54,14.58,14.53,14.57,59400.0,12.7316,12.7666,12.7228,12.7579,59400.0
2010-08-11 13:20:00,14.57,14.58,14.56,14.56,56600.0,12.7579,12.7666,12.7491,12.7491,56600.0
2010-08-11 13:30:00,14.56,14.57,14.55,14.55,33100.0,12.7491,12.7579,12.7404,12.7404,33100.0
2010-08-11 13:40:00,14.55,14.57,14.54,14.55,33000.0,12.7404,12.7579,12.7316,12.7404,33000.0
2010-08-11 13:50:00,14.55,14.56,14.52,14.52,49100.0,12.7404,12.7491,12.7141,12.7141,49100.0
2010-08-11 14:00:00,14.52,14.54,14.51,14.53,50800.0,12.7141,12.7316,12.7053,12.7228,50800.0
2010-08-11 14:10:00,14.52,14.54,14.52,14.52,37500.0,12.7141,12.7316,12.7141,12.7141,37500.0
2010-08-11 14:20:00,14.52,14.54,14.52,14.53,153900.0,12.7141,12.7316,12.7141,12.7228,153900.0
2010-08-11 14:30:00,14.52,14.53,14.49,14.49,151800.0,12.7141,12.7228,12.6878,12.6878,151800.0
2010-08-11 14:40:00,14.49,14.49,14.47,14.47,42300.0,12.6878,12.6878,12.6703,12.6703,42300.0
2010-08-11 14:50:00,14.47,14.47,14.44,14.44,56500.0,12.6703,12.6703,12.644,12.644,56500.0
2010-08-11 15:00:00,14.44,14.47,14.44,14.47,136100.0,12.644,12.6703,12.644,12.6703,136100.0
2010-08-11 15:10:00,14.47,14.47,14.44,14.46,120900.0,12.6703,12.6703,12.644,12.6616,120900.0
2010-08-11 15:20:00,14.45,14.46,14.44,14.45,138200.0,12.6528,12.6616,12.644,12.6528,138200.0
2010-08-11 15:30:00,14.45,14.49,14.45,14.47,227800.0,12.6528,12.6878,12.6528,12.6703,227800.0
2010-08-11 15:40:00,14.47,14.47,14.42,14.43,489400.0,12.6703,12.6703,12.6265,12.6353,489400.0
2010-08-11 15:50:00,14.43,14.45,14.41,14.44,954400.0,12.6353,12.6528,12.6178,12.644,954400.0
2010-08-12 09:30:00,14.17,14.28,14.15,14.25,129700.0,12.4076,12.5039,12.3901,12.4777,129700.0
2010-08-12 09:40:00,14.26,14.35,14.26,14.31,116300.0,12.4864,12.5652,12.4864,12.5302,116300.0
2010-08-12 09:50:00,14.32,14.32,14.24,14.28,66100.0,12.539,12.539,12.4689,12.5039,66100.0
2010-08-12 10:00:00,14.28,14.31,14.24,14.3,109800.0,12.5039,12.5302,12.4689,12.5215,109800.0
2010-08-12 10:10:00,14.3,14.31,14.25,14.26,85200.0,12.5215,12.5302,12.4777,12.4864,85200.0
2010-08-12 10:20:00,14.26,14.27,14.22,14.23,68000.0,12.4864,12.4952,12.4514,12.4602,68000.0
2010-08-12 10:30:00,14.23,14.25,14.2,14.25,86300.0,12.4602,12.4777,12.4339,12.4777,86300.0
2010-08-12 10:40:00,14.24,14.3,14.23,14.29,116200.0,12.4689,12.5215,12.4602,12.5127,116200.0
2010-08-12 10:50:00,14.28,14.37,14.28,14.31,154800.0,12.5039,12.5827,12.5039,12.5302,154800.0
2010-08-12 11:00:00,14.31,14.32,14.28,14.3,50400.0,12.5302,12.539,12.5039,12.5215,50400.0
2010-08-12 11:10:00,14.29,14.32,14.27,14.31,76200.0,12.5127,12.539,12.4952,12.5302,76200.0
2010-08-12 11:20:00,14.32,14.36,14.32,14.36,37600.0,12.539,12.574,12.539,12.574,37600.0
2010-08-12 11:30:00,14.36,14.36,14.34,14.34,209600.0,12.574,12.574,12.5565,12.5565,209600.0
2010-08-12 11:40:00,14.34,14.34,14.32,14.33,48200.0,12.5565,12.5565,12.539,12.5477,48200.0
2010-08-12 11:50:00,14.33,14.35,14.32,14.33,46900.0,12.5477,12.5652,12.539,12.5477,46900.0
2010-08-12 12:00:00,14.32,14.32,14.29,14.31,26400.0,12.539,12.539,12.5127,12.5302,26400.0
2010-08-12 12:10:00,14.31,14.33,14.3,14.32,41700.0,12.5302,12.5477,12.5215,12.539,41700.0
2010-08-12 12:20:00,14.32,14.32,14.3,14.31,14800.0,12.539,12.539,12.5215,12.5302,14800.0
2010-08-12 12:30:00,14.31,14.32,14.31,14.32,11800.0,12.5302,12.539,12.5302,12.539,11800.0
2010-08-12 12:40:00,14.31,14.33,14.31,14.33,20200.0,12.5302,12.5477,12.5302,12.5477,20200.0
2010-08-12 12:50:00,14.32,14.36,14.32,14.35,43300.0,12.539,12.574,12.539,12.5652,43300.0
2010-08-12 13:00:00,14.35,14.35,14.32,14.32,40600.0,12.5652,12.5652,12.539,12.539,40600.0
2010-08-12 13:10:00,14.32,14.33,14.31,14.31,122900.0,12.539,12.5477,12.5302,12.5302,122900.0
2010-08-12 13:20:00,14.32,14.32,14.28,14.29,129100.0,12.539,12.539,12.5039,12.5127,129100.0
2010-08-12 13:30:00,14.28,14.29,14.26,14.28,124300.0,12.5039,12.5127,12.4864,12.5039,124300.0
2010-08-12 13:40:00,14.27,14.27,14.23,14.24,30400.0,12.4952,12.4952,12.4602,12.4689,30400.0
2010-08-12 13:50:00,14.25,14.25,14.22,14.23,25000.0,12.4777,12.4777,12.4514,12.4602,25000.0
2010-08-12 14:00:00,14.23,14.25,14.22,14.25,17600.0,12.4602,12.4777,12.4514,12.4777,17600.0
2010-08-12 14:10:00,14.25,14.26,14.24,14.25,30400.0,12.4777,12.4864,12.4689,12.4777,30400.0
2010-08-12 14:20:00,14.24,14.25,14.23,14.25,70000.0,12.4689,12.4777,12.4602,12.4777,70000.0
2010-08-12 14:30:00,14.25,14.25,14.2,14.22,119600.0,12.4777,12.4777,12.4339,12.4514,119600.0
2010-08-12 14:40:00,14.21,14.23,14.21,14.22,56200.0,12.4426,12.4602,12.4426,12.4514,56200.0
2010-08-12 14:50:00,14.22,14.26,14.22,14.24,121700.0,12.4514,12.4864,12.4514,12.4689,121700.0
2010-08-12 15:00:00,14.24,14.3,14.24,14.28,118700.0,12.4689,12.5215,12.4689,12.5039,118700.0
2010-08-12 15:10:00,14.28,14.3,14.24,14.24,136500.0,12.5039,12.5215,12.4689,12.4689,136500.0
2010-08-12 15:20:00,14.25,14.27,14.23,14.25,85900.0,12.4777,12.4952,12.4602,12.4777,85900.0
2010-08-12 15:30:00,14.26,14.29,14.24,14.24,182100.0,12.4864,12.5127,12.4689,12.4689,182100.0
2010-08-12 15:40:00,14.24,14.24,14.18,14.2,351800.0,12.4689,12.4689,12.4164,12.4339,351800.0
2010-08-12 15:50:00,14.2,14.22,14.18,14.18,662900.0,12.4339,12.4514,12.4164,12.4164,662900.0
2010-08-13 09:30:00,14.25,14.26,14.13,14.16,99500.0,12.4777,12.4864,12.3726,12.3989,99500.0
2010-08-13 09:40:00,14.16,14.22,14.1,14.16,247500.0,12.3989,12.4514,12.3463,12.3989,247500.0
2010-08-13 09:50:00,14.15,14.22,14.12,14.21,176100.0,12.3901,12.4514,12.3638,12.4426,176100.0
2010-08-13 10:00:00,14.2,14.23,14.17,14.21,130300.0,12.4339,12.4602,12.4076,12.4426,130300.0
2010-08-13 10:10:00,14.21,14.23,14.18,14.22,84700.0,12.4426,12.4602,12.4164,12.4514,84700.0
2010-08-13 10:20:00,14.21,14.22,14.18,14.2,64500.0,12.4426,12.4514,12.4164,12.4339,64500.0
2010-08-13 10:30:00,14.21,14.24,14.17,14.23,86900.0,12.4426,12.4689,12.4076,12.4602,86900.0
2010-08-13 10:40:00,14.24,14.24,14.16,14.17,84500.0,12.4689,12.4689,12.3989,12.4076,84500.0
2010-08-13 10:50:00,14.18,14.2,14.15,14.2,50500.0,12.4164,12.4339,12.3901,12.4339,50500.0
2010-08-13 11:00:00,14.21,14.23,14.18,14.2,29100.0,12.4426,12.4602,12.4164,12.4339,29100.0
2010-08-13 11:10:00,14.2,14.21,14.17,14.19,18000.0,12.4339,12.4426,12.4076,12.4251,18000.0
2010-08-13 11:20:00,14.18,14.19,14.16,14.16,27500.0,12.4164,12.4251,12.3989,12.3989,27500.0
2010-08-13 11:30:00,14.16,14.16,14.12,14.13,10500.0,12.3989,12.3989,12.3638,12.3726,10500.0
2010-08-13 11:40:00,14.13,14.18,14.13,14.16,32000.0,12.3726,12.4164,12.3726,12.3989,32000.0
2010-08-13 11:50:00,14.15,14.18,14.15,14.17,40600.0,12.3901,12.4164,12.3901,12.4076,40600.0
2010-08-13 12:00:00,14.19,14.22,14.19,14.22,5100.0,12.4251,12.4514,12.4251,12.4514,5100.0
2010-08-13 12:10:00,14.24,14.24,14.19,14.2,11500.0,12.4689,12.4689,12.4251,12.4339,11500.0
2010-08-13 12:20:00,14.19,14.23,14.19,14.23,30700.0,12.4251,12.4602,12.4251,12.4602,30700.0
2010-08-13 12:30:00,14.23,14.23,14.22,14.22,15000.0,12.4602,12.4602,12.4514,12.4514,15000.0
2010-08-13 12:40:00,14.23,14.26,14.23,14.26,9700.0,12.4602,12.4864,12.4602,12.4864,9700.0
2010-08-13 12:50:00,14.26,14.29,14.26,14.29,5200.0,12.4864,12.5127,12.4864,12.5127,5200.0
2010-08-13 13:00:00,14.29,14.3,14.25,14.25,34700.0,12.5127,12.5215,12.4777,12.4777,34700.0
2010-08-13 13:10:00,14.25,14.28,14.24,14.28,32000.0,12.4777,12.5039,12.4689,12.5039,32000.0
2010-08-13 13:20:00,14.27,14.28,14.25,14.28,16800.0,12.4952,12.5039,12.4777,12.5039,16800.0
2010-08-13 13:30:00,14.27,14.29,14.26,14.29,14500.0,12.4952,12.5127,12.4864,12.5127,14500.0
2010-08-13 13:40:00,14.3,14.31,14.28,14.28,18400.0,12.5215,12.5302,12.5039,12.5039,18400.0
2010-08-13 13:50:00,14.28,14.28,14.26,14.26,42000.0,12.5039,12.5039,12.4864,12.4864,42000.0
2010-08-13 14:00:00,14.25,14.26,14.24,14.24,21000.0,12.4777,12.4864,12.4689,12.4689,21000.0
2010-08-13 14:10:00,14.25,14.26,14.23,14.23,47600.0,12.4777,12.4864,12.4602,12.4602,47600.0
2010-08-13 14:20:00,14.23,14.23,14.2,14.22,75200.0,12.4602,12.4602,12.4339,12.4514,75200.0
2010-08-13 14:30:00,14.22,14.23,14.2,14.2,9300.0,12.4514,12.4602,12.4339,12.4339,9300.0
2010-08-13 14:40:00,14.21,14.22,14.19,14.2,33400.0,12.4426,12.4514,12.4251,12.4339,33400.0
2010-08-13 14:50:00,14.19,14.21,14.17,14.19,123800.0,12.4251,12.4426,12.4076,12.4251,123800.0
2010-08-13 15:00:00,14.19,14.21,14.18,14.2,41200.0,12.4251,12.4426,12.4164,12.4339,41200.0
2010-08-13 15:10:00,14.21,14.22,14.19,14.19,42200.0,12.4426,12.4514,12.4251,12.4251,42200.0
2010-08-13 15:20:00,14.19,14.2,14.17,14.17,49900.0,12.4251,12.4339,12.4076,12.4076,49900.0
2010-08-13 15:30:00,14.17,14.19,14.16,14.19,137100.0,12.4076,12.4251,12.3989,12.4251,137100.0
2010-08-13 15:40:00,14.2,14.2,14.12,14.14,291400.0,12.4339,12.4339,12.3638,12.3814,291400.0
2010-08-13 15:50:00,14.14,14.15,14.11,14.14,427300.0,12.3814,12.3901,12.3551,12.3814,427300.0
2010-08-16 09:30:00,14.05,14.13,14.0,14.01,400500.0,12.3025,12.3726,12.2588,12.2675,400500.0
2010-08-16 09:40:00,14.01,14.13,14.01,14.13,810700.0,12.2675,12.3726,12.2675,12.3726,810700.0
2010-08-16 09:50:00,14.13,14.15,14.08,14.14,407800.0,12.3726,12.3901,12.3288,12.3814,407800.0
2010-08-16 10:00:00,14.13,14.22,14.08,14.19,181100.0,12.3726,12.4514,12.3288,12.4251,181100.0
2010-08-16 10:10:00,14.19,14.26,14.19,14.24,603700.0,12.4251,12.4864,12.4251,12.4689,603700.0
2010-08-16 10:20:00,14.24,14.26,14.21,14.22,127300.0,12.4689,12.4864,12.4426,12.4514,127300.0
2010-08-16 10:30:00,14.22,14.28,14.22,14.27,340400.0,12.4514,12.5039,12.4514,12.4952,340400.0
2010-08-16 10:40:00,14.27,14.28,14.25,14.25,42100.0,12.4952,12.5039,12.4777,12.4777,42100.0
2010-08-16 10:50:00,14.25,14.26,14.22,14.23,116100.0,12.4777,12.4864,12.4514,12.4602,116100.0
2010-08-16 11:00:00,14.24,14.24,14.13,14.13,82900.0,12.4689,12.4689,12.3726,12.3726,82900.0
2010-08-16 11:10:00,14.13,14.15,14.12,14.12,117300.0,12.3726,12.3901,12.3638,12.3638,117300.0
2010-08-16 11:20:00,14.13,14.15,14.12,14.12,78000.0,12.3726,12.3901,12.3638,12.3638,78000.0
2010-08-16 11:30:00,14.12,14.18,14.12,14.16,62200.0,12.3638,12.4164,12.3638,12.3989,62200.0
2010-08-16 11:40:00,14.16,14.16,14.13,14.13,100600.0,12.3989,12.3989,12.3726,12.3726,100600.0
2010-08-16 11:50:00,14.14,14.18,14.14,14.16,30200.0,12.3814,12.4164,12.3814,12.3989,30200.0
2010-08-16 12:00:00,14.16,14.18,14.14,14.18,17700.0,12.3989,12.4164,12.3814,12.4164,17700.0
2010-08-16 12:10:00,14.17,14.19,14.16,14.17,282700.0,12.4076,12.4251,12.3989,12.4076,282700.0
2010-08-16 12:20:00,14.18,14.21,14.18,14.21,47600.0,12.4164,12.4426,12.4164,12.4426,47600.0
2010-08-16 12:30:00,14.22,14.23,14.2,14.23,67100.0,12.4514,12.4602,12.4339,12.4602,67100.0
2010-08-16 12:40:00,14.23,14.24,14.22,14.24,73000.0,12.4602,12.4689,12.4514,12.4689,73000.0
2010-08-16 12:50:00,14.23,14.24,14.22,14.22,66400.0,12.4602,12.4689,12.4514,12.4514,66400.0
2010-08-16 13:00:00,14.23,14.25,14.21,14.22,32900.0,12.4602,12.4777,12.4426,12.4514,32900.0
2010-08-16 13:10:00,14.22,14.24,14.22,14.23,45400.0,12.4514,12.4689,12.4514,12.4602,45400.0
2010-08-16 13:20:00,14.22,14.23,14.2,14.21,28400.0,12.4514,12.4602,12.4339,12.4426,28400.0
2010-08-16 13:30:00,14.21,14.23,14.21,14.22,11000.0,12.4426,12.4602,12.4426,12.4514,11000.0
2010-08-16 13:40:00,14.22,14.23,14.2,14.2,28200.0,12.4514,12.4602,12.4339,12.4339,28200.0
2010-08-16 13:50:00,14.2,14.2,14.15,14.16,52600.0,12.4339,12.4339,12.3901,12.3989,52600.0
2010-08-16 14:00:00,14.16,14.18,14.14,14.15,53400.0,12.3989,12.4164,12.3814,12.3901,53400.0
2010-08-16 14:10:00,14.15,14.15,14.13,14.15,33700.0,12.3901,12.3901,12.3726,12.3901,33700.0
2010-08-16 14:20:00,14.15,14.17,14.15,14.16,29800.0,12.3901,12.4076,12.3901,12.3989,29800.0
2010-08-16 14:30:00,14.16,14.16,14.13,14.14,45800.0,12.3989,12.3989,12.3726,12.3814,45800.0
2010-08-16 14:40:00,14.13,14.14,14.11,14.13,62900.0,12.3726,12.3814,12.3551,12.3726,62900.0
2010-08-16 14:50:00,14.13,14.13,14.07,14.09,45800.0,12.3726,12.3726,12.3201,12.3376,45800.0
2010-08-16 15:00:00,14.09,14.11,14.09,14.1,58400.0,12.3376,12.3551,12.3376,12.3463,58400.0
2010-08-16 15:10:00,14.09,14.09,14.06,14.07,83800.0,12.3376,12.3376,12.3113,12.3201,83800.0
2010-08-16 15:20:00,14.08,14.1,14.06,14.1,83200.0,12.3288,12.3463,12.3113,12.3463,83200.0
2010-08-16 15:30:00,14.1,14.11,14.08,14.1,147100.0,12.3463,12.3551,12.3288,12.3463,147100.0
2010-08-16 15:40:00,14.1,14.14,14.07,14.13,274300.0,12.3463,12.3814,12.3201,12.3726,274300.0
2010-08-16 15:50:00,14.12,14.13,14.11,14.11,454800.0,12.3638,12.3726,12.3551,12.3551,454800.0
2010-08-17 09:30:00,14.29,14.37,14.29,14.35,122100.0,12.5127,12.5827,12.5127,12.5652,122100.0
2010-08-17 09:40:00,14.35,14.35,14.27,14.34,111700.0,12.5652,12.5652,12.4952,12.5565,111700.0
2010-08-17 09:50:00,14.35,14.4,14.35,14.39,191600.0,12.5652,12.609,12.5652,12.6003,191600.0
2010-08-17 10:00:00,14.39,14.4,14.37,14.38,91500.0,12.6003,12.609,12.5827,12.5915,91500.0
2010-08-17 10:10:00,14.38,14.39,14.31,14.31,119300.0,12.5915,12.6003,12.5302,12.5302,119300.0
2010-08-17 10:20:00,14.31,14.34,14.29,14.32,56600.0,12.5302,12.5565,12.5127,12.539,56600.0
2010-08-17 10:30:00,14.32,14.34,14.31,14.34,53300.0,12.539,12.5565,12.5302,12.5565,53300.0
2010-08-17 10:40:00,14.34,14.37,14.26,14.37,210500.0,12.5565,12.5827,12.4864,12.5827,210500.0
2010-08-17 10:50:00,14.37,14.42,14.37,14.41,59800.0,12.5827,12.6265,12.5827,12.6178,59800.0
2010-08-17 11:00:00,14.41,14.5,14.41,14.49,49300.0,12.6178,12.6966,12.6178,12.6878,49300.0
2010-08-17 11:10:00,14.5,14.55,14.5,14.52,309100.0,12.6966,12.7404,12.6966,12.7141,309100.0
2010-08-17 11:20:00,14.52,14.54,14.44,14.54,460000.0,12.7141,12.7316,12.644,12.7316,460000.0
2010-08-17 11:30:00,14.54,14.56,14.54,14.55,44200.0,12.7316,12.7491,12.7316,12.7404,44200.0
2010-08-17 11:40:00,14.56,14.57,14.46,14.55,145700.0,12.7491,12.7579,12.6616,12.7404,145700.0
2010-08-17 11:50:00,14.55,14.57,14.55,14.57,27400.0,12.7404,12.7579,12.7404,12.7579,27400.0
2010-08-17 12:00:00,14.56,14.56,14.54,14.55,171600.0,12.7491,12.7491,12.7316,12.7404,171600.0
2010-08-17 12:10:00,14.55,14.55,14.52,14.52,22000.0,12.7404,12.7404,12.7141,12.7141,22000.0
2010-08-17 12:20:00,14.52,14.52,14.5,14.5,6300.0,12.7141,12.7141,12.6966,12.6966,6300.0
2010-08-17 12:30:00,14.51,14.53,14.51,14.53,9100.0,12.7053,12.7228,12.7053,12.7228,9100.0
2010-08-17 12:40:00,14.53,14.54,14.52,14.54,13100.0,12.7228,12.7316,12.7141,12.7316,13100.0
2010-08-17 12:50:00,14.55,14.55,14.53,14.53,14100.0,12.7404,12.7404,12.7228,12.7228,14100.0
2010-08-17 13:00:00,14.53,14.55,14.53,14.54,11600.0,12.7228,12.7404,12.7228,12.7316,11600.0
2010-08-17 13:10:00,14.54,14.64,14.54,14.63,45200.0,12.7316,12.8192,12.7316,12.8104,45200.0
2010-08-17 13:20:00,14.63,14.63,14.61,14.63,90100.0,12.8104,12.8104,12.7929,12.8104,90100.0
2010-08-17 13:30:00,14.63,14.64,14.63,14.63,15200.0,12.8104,12.8192,12.8104,12.8104,15200.0
2010-08-17 13:40:00,14.63,14.63,14.61,14.61,19700.0,12.8104,12.8104,12.7929,12.7929,19700.0
2010-08-17 13:50:00,14.61,14.61,14.55,14.57,21100.0,12.7929,12.7929,12.7404,12.7579,21100.0
2010-08-17 14:00:00,14.58,14.6,14.57,14.59,23900.0,12.7666,12.7841,12.7579,12.7754,23900.0
2010-08-17 14:10:00,14.59,14.6,14.59,14.59,52400.0,12.7754,12.7841,12.7754,12.7754,52400.0
2010-08-17 14:20:00,14.59,14.6,14.58,14.59,58500.0,12.7754,12.7841,12.7666,12.7754,58500.0
2010-08-17 14:30:00,14.6,14.6,14.58,14.58,108600.0,12.7841,12.7841,12.7666,12.7666,108600.0
2010-08-17 14:40:00,14.58,14.59,14.56,14.56,21600.0,12.7666,12.7754,12.7491,12.7491,21600.0
2010-08-17 14:50:00,14.56,14.58,14.56,14.56,227400.0,12.7491,12.7666,12.7491,12.7491,227400.0
2010-08-17 15:00:00,14.56,14.56,14.54,14.55,156400.0,12.7491,12.7491,12.7316,12.7404,156400.0
2010-08-17 15:10:00,14.55,14.56,14.54,14.56,37000.0,12.7404,12.7491,12.7316,12.7491,37000.0
2010-08-17 15:20:00,14.55,14.58,14.55,14.56,38000.0,12.7404,12.7666,12.7404,12.7491,38000.0
2010-08-17 15:30:00,14.57,14.57,14.52,14.54,65600.0,12.7579,12.7579,12.7141,12.7316,65600.0
2010-08-17 15:40:00,14.53,14.54,14.5,14.5,195900.0,12.7228,12.7316,12.6966,12.6966,195900.0
2010-08-17 15:50:00,14.51,14.52,14.48,14.48,396900.0,12.7053,12.7141,12.6791,12.6791,396900.0
2010-08-18 09:30:00,14.49,14.49,14.42,14.48,107700.0,12.6878,12.6878,12.6265,12.6791,107700.0
2010-08-18 09:40:00,14.48,14.51,14.41,14.45,130700.0,12.6791,12.7053,12.6178,12.6528,130700.0
2010-08-18 09:50:00,14.44,14.52,14.42,14.52,72800.0,12.644,12.7141,12.6265,12.7141,72800.0
2010-08-18 10:00:00,14.53,14.57,14.49,14.54,121700.0,12.7228,12.7579,12.6878,12.7316,121700.0
2010-08-18 10:10:00,14.54,14.61,14.54,14.6,374800.0,12.7316,12.7929,12.7316,12.7841,374800.0
2010-08-18 10:20:00,14.59,14.59,14.5,14.51,61600.0,12.7754,12.7754,12.6966,12.7053,61600.0
2010-08-18 10:30:00,14.52,14.61,14.52,14.59,96100.0,12.7141,12.7929,12.7141,12.7754,96100.0
2010-08-18 10:40:00,14.59,14.59,14.56,14.57,88600.0,12.7754,12.7754,12.7491,12.7579,88600.0
2010-08-18 10:50:00,14.58,14.61,14.55,14.61,113100.0,12.7666,12.7929,12.7404,12.7929,113100.0
2010-08-18 11:00:00,14.62,14.71,14.61,14.69,165800.0,12.8017,12.8805,12.7929,12.8629,165800.0
2010-08-18 11:10:00,14.69,14.69,14.65,14.66,93400.0,12.8629,12.8629,12.8279,12.8367,93400.0
2010-08-18 11:20:00,14.66,14.71,14.66,14.68,238500.0,12.8367,12.8805,12.8367,12.8542,238500.0
2010-08-18 11:30:00,14.68,14.7,14.68,14.69,45700.0,12.8542,12.8717,12.8542,12.8629,45700.0
2010-08-18 11:40:00,14.69,14.77,14.69,14.77,209700.0,12.8629,12.933,12.8629,12.933,209700.0
2010-08-18 11:50:00,14.77,14.79,14.77,14.78,211100.0,12.933,12.9505,12.933,12.9418,211100.0
2010-08-18 12:00:00,14.78,14.78,14.75,14.76,114100.0,12.9418,12.9418,12.9155,12.9242,114100.0
2010-08-18 12:10:00,14.76,14.77,14.75,14.77,121200.0,12.9242,12.933,12.9155,12.933,121200.0
2010-08-18 12:20:00,14.77,14.77,14.76,14.77,95200.0,12.933,12.933,12.9242,12.933,95200.0
2010-08-18 12:30:00,14.77,14.78,14.75,14.77,134300.0,12.933,12.9418,12.9155,12.933,134300.0
2010-08-18 12:40:00,14.77,14.8,14.77,14.8,26500.0,12.933,12.9593,12.933,12.9593,26500.0
2010-08-18 12:50:00,14.8,14.84,14.8,14.82,190100.0,12.9593,12.9943,12.9593,12.9768,190100.0
2010-08-18 13:00:00,14.82,14.88,14.81,14.87,186400.0,12.9768,13.0293,12.968,13.0206,186400.0
2010-08-18 13:10:00,14.88,14.89,14.84,14.85,94000.0,13.0293,13.0381,12.9943,13.003,94000.0
2010-08-18 13:20:00,14.85,14.85,14.82,14.83,39700.0,13.003,13.003,12.9768,12.9855,39700.0
2010-08-18 13:30:00,14.83,14.86,14.82,14.82,53100.0,12.9855,13.0118,12.9768,12.9768,53100.0
2010-08-18 13:40:00,14.82,14.85,14.82,14.84,29600.0,12.9768,13.003,12.9768,12.9943,29600.0
2010-08-18 13:50:00,14.85,14.85,14.84,14.85,36500.0,13.003,13.003,12.9943,13.003,36500.0
2010-08-18 14:00:00,14.85,14.88,14.83,14.86,1664200.0,13.003,13.0293,12.9855,13.0118,1664200.0
2010-08-18 14:10:00,14.86,14.88,14.85,14.87,87500.0,13.0118,13.0293,13.003,13.0206,87500.0
2010-08-18 14:20:00,14.87,14.92,14.87,14.9,334800.0,13.0206,13.0643,13.0206,13.0468,334800.0
2010-08-18 14:30:00,14.9,14.9,14.88,14.89,187000.0,13.0468,13.0468,13.0293,13.0381,187000.0
2010-08-18 14:40:00,14.9,14.91,14.88,14.89,228500.0,13.0468,13.0556,13.0293,13.0381,228500.0
2010-08-18 14:50:00,14.89,14.89,14.85,14.86,403900.0,13.0381,13.0381,13.003,13.0118,403900.0
2010-08-18 15:00:00,14.86,14.88,14.82,14.83,237400.0,13.0118,13.0293,12.9768,12.9855,237400.0
2010-08-18 15:10:00,14.83,14.83,14.78,14.81,340300.0,12.9855,12.9855,12.9418,12.968,340300.0
2010-08-18 15:20:00,14.81,14.82,14.79,14.81,181700.0,12.968,12.9768,12.9505,12.968,181700.0
2010-08-18 15:30:00,14.81,14.84,14.79,14.81,541100.0,12.968,12.9943,12.9505,12.968,541100.0
2010-08-18 15:40:00,14.82,14.84,14.8,14.82,212000.0,12.9768,12.9943,12.9593,12.9768,212000.0
2010-08-18 15:50:00,14.83,14.83,14.8,14.82,616300.0,12.9855,12.9855,12.9593,12.9768,616300.0
2010-08-19 09:30:00,14.7,14.8,14.7,14.76,96000.0,12.8717,12.9593,12.8717,12.9242,96000.0
2010-08-19 09:40:00,14.76,14.79,14.69,14.71,152100.0,12.9242,12.9505,12.8629,12.8805,152100.0
2010-08-19 09:50:00,14.7,14.72,14.65,14.69,75700.0,12.8717,12.8892,12.8279,12.8629,75700.0
2010-08-19 10:00:00,14.69,14.7,14.52,14.57,321900.0,12.8629,12.8717,12.7141,12.7579,321900.0
2010-08-19 10:10:00,14.56,14.66,14.56,14.66,100000.0,12.7491,12.8367,12.7491,12.8367,100000.0
2010-08-19 10:20:00,14.66,14.66,14.53,14.55,81600.0,12.8367,12.8367,12.7228,12.7404,81600.0
2010-08-19 10:30:00,14.55,14.57,14.51,14.52,81000.0,12.7404,12.7579,12.7053,12.7141,81000.0
2010-08-19 10:40:00,14.52,14.52,14.48,14.52,226700.0,12.7141,12.7141,12.6791,12.7141,226700.0
2010-08-19 10:50:00,14.52,14.52,14.48,14.49,136600.0,12.7141,12.7141,12.6791,12.6878,136600.0
2010-08-19 11:00:00,14.48,14.5,14.45,14.46,202400.0,12.6791,12.6966,12.6528,12.6616,202400.0
2010-08-19 11:10:00,14.47,14.49,14.45,14.48,47900.0,12.6703,12.6878,12.6528,12.6791,47900.0
2010-08-19 11:20:00,14.47,14.49,14.46,14.48,25000.0,12.6703,12.6878,12.6616,12.6791,25000.0
2010-08-19 11:30:00,14.48,14.48,14.39,14.42,393800.0,12.6791,12.6791,12.6003,12.6265,393800.0
2010-08-19 11:40:00,14.43,14.43,14.35,14.36,470000.0,12.6353,12.6353,12.5652,12.574,470000.0
2010-08-19 11:50:00,14.35,14.35,14.31,14.33,849200.0,12.5652,12.5652,12.5302,12.5477,849200.0
2010-08-19 12:00:00,14.33,14.36,14.33,14.36,154900.0,12.5477,12.574,12.5477,12.574,154900.0
2010-08-19 12:10:00,14.36,14.38,14.32,14.38,284400.0,12.574,12.5915,12.539,12.5915,284400.0
2010-08-19 12:20:00,14.37,14.38,14.35,14.36,155900.0,12.5827,12.5915,12.5652,12.574,155900.0
2010-08-19 12:30:00,14.35,14.39,14.35,14.39,16600.0,12.5652,12.6003,12.5652,12.6003,16600.0
2010-08-19 12:40:00,14.39,14.41,14.38,14.4,12600.0,12.6003,12.6178,12.5915,12.609,12600.0
2010-08-19 12:50:00,14.39,14.4,14.36,14.4,19200.0,12.6003,12.609,12.574,12.609,19200.0
2010-08-19 13:00:00,14.4,14.42,14.4,14.4,58700.0,12.609,12.6265,12.609,12.609,58700.0
2010-08-19 13:10:00,14.4,14.42,14.39,14.42,11200.0,12.609,12.6265,12.6003,12.6265,11200.0
2010-08-19 13:20:00,14.41,14.41,14.39,14.39,9700.0,12.6178,12.6178,12.6003,12.6003,9700.0
2010-08-19 13:30:00,14.38,14.4,14.36,14.4,13800.0,12.5915,12.609,12.574,12.609,13800.0
2010-08-19 13:40:00,14.4,14.4,14.36,14.38,9800.0,12.609,12.609,12.574,12.5915,9800.0
2010-08-19 13:50:00,14.38,14.38,14.35,14.36,9500.0,12.5915,12.5915,12.5652,12.574,9500.0
2010-08-19 14:00:00,14.35,14.35,14.33,14.35,35300.0,12.5652,12.5652,12.5477,12.5652,35300.0
2010-08-19 14:10:00,14.36,14.38,14.36,14.38,9100.0,12.574,12.5915,12.574,12.5915,9100.0
2010-08-19 14:20:00,14.38,14.41,14.38,14.4,22500.0,12.5915,12.6178,12.5915,12.609,22500.0
2010-08-19 14:30:00,14.4,14.44,14.4,14.4,42400.0,12.609,12.644,12.609,12.609,42400.0
2010-08-19 14:40:00,14.39,14.43,14.38,14.41,17900.0,12.6003,12.6353,12.5915,12.6178,17900.0
2010-08-19 14:50:00,14.41,14.42,14.39,14.39,68800.0,12.6178,12.6265,12.6003,12.6003,68800.0
2010-08-19 15:00:00,14.39,14.4,14.37,14.39,50800.0,12.6003,12.609,12.5827,12.6003,50800.0
2010-08-19 15:10:00,14.39,14.48,14.39,14.46,133600.0,12.6003,12.6791,12.6003,12.6616,133600.0
2010-08-19 15:20:00,14.46,14.48,14.43,14.43,242100.0,12.6616,12.6791,12.6353,12.6353,242100.0
2010-08-19 15:30:00,14.42,14.46,14.41,14.43,90700.0,12.6265,12.6616,12.6178,12.6353,90700.0
2010-08-19 15:40:00,14.42,14.43,14.39,14.4,132200.0,12.6265,12.6353,12.6003,12.609,132200.0
2010-08-19 15:50:00,14.39,14.41,14.38,14.39,559300.0,12.6003,12.6178,12.5915,12.6003,559300.0
2010-08-20 09:30:00,14.32,14.34,14.25,14.27,127300.0,12.539,12.5565,12.4777,12.4952,127300.0
2010-08-20 09:40:00,14.26,14.28,14.16,14.18,444700.0,12.4864,12.5039,12.3989,12.4164,444700.0
2010-08-20 09:50:00,14.18,14.21,14.16,14.21,147100.0,12.4164,12.4426,12.3989,12.4426,147100.0
2010-08-20 10:00:00,14.21,14.23,14.2,14.22,269700.0,12.4426,12.4602,12.4339,12.4514,269700.0
2010-08-20 10:10:00,14.22,14.24,14.18,14.22,179500.0,12.4514,12.4689,12.4164,12.4514,179500.0
2010-08-20 10:20:00,14.22,14.26,14.2,14.23,38500.0,12.4514,12.4864,12.4339,12.4602,38500.0
2010-08-20 10:30:00,14.23,14.3,14.23,14.28,69000.0,12.4602,12.5215,12.4602,12.5039,69000.0
2010-08-20 10:40:00,14.28,14.31,14.27,14.28,94200.0,12.5039,12.5302,12.4952,12.5039,94200.0
2010-08-20 10:50:00,14.29,14.29,14.26,14.27,186200.0,12.5127,12.5127,12.4864,12.4952,186200.0
2010-08-20 11:00:00,14.27,14.29,14.24,14.29,35300.0,12.4952,12.5127,12.4689,12.5127,35300.0
2010-08-20 11:10:00,14.28,14.29,14.22,14.23,36700.0,12.5039,12.5127,12.4514,12.4602,36700.0
2010-08-20 11:20:00,14.23,14.23,14.19,14.22,20700.0,12.4602,12.4602,12.4251,12.4514,20700.0
2010-08-20 11:30:00,14.22,14.22,14.18,14.2,30400.0,12.4514,12.4514,12.4164,12.4339,30400.0
2010-08-20 11:40:00,14.2,14.23,14.2,14.21,154000.0,12.4339,12.4602,12.4339,12.4426,154000.0
2010-08-20 11:50:00,14.22,14.22,14.19,14.19,19800.0,12.4514,12.4514,12.4251,12.4251,19800.0
2010-08-20 12:00:00,14.2,14.23,14.2,14.23,122700.0,12.4339,12.4602,12.4339,12.4602,122700.0
2010-08-20 12:10:00,14.23,14.25,14.23,14.24,12100.0,12.4602,12.4777,12.4602,12.4689,12100.0
2010-08-20 12:20:00,14.25,14.29,14.24,14.26,52000.0,12.4777,12.5127,12.4689,12.4864,52000.0
2010-08-20 12:30:00,14.26,14.27,14.25,14.25,19800.0,12.4864,12.4952,12.4777,12.4777,19800.0
2010-08-20 12:40:00,14.26,14.26,14.25,14.26,3500.0,12.4864,12.4864,12.4777,12.4864,3500.0
2010-08-20 12:50:00,14.26,14.29,14.26,14.29,59500.0,12.4864,12.5127,12.4864,12.5127,59500.0
2010-08-20 13:00:00,14.28,14.31,14.28,14.31,22600.0,12.5039,12.5302,12.5039,12.5302,22600.0
2010-08-20 13:10:00,14.31,14.31,14.29,14.29,4400.0,12.5302,12.5302,12.5127,12.5127,4400.0
2010-08-20 13:20:00,14.29,14.32,14.29,14.31,10300.0,12.5127,12.539,12.5127,12.5302,10300.0
2010-08-20 13:30:00,14.3,14.31,14.28,14.29,24900.0,12.5215,12.5302,12.5039,12.5127,24900.0
2010-08-20 13:40:00,14.3,14.3,14.27,14.29,12600.0,12.5215,12.5215,12.4952,12.5127,12600.0
2010-08-20 13:50:00,14.29,14.32,14.29,14.29,19900.0,12.5127,12.539,12.5127,12.5127,19900.0
2010-08-20 14:00:00,14.29,14.29,14.28,14.28,30100.0,12.5127,12.5127,12.5039,12.5039,30100.0
2010-08-20 14:10:00,14.28,14.33,14.28,14.32,50700.0,12.5039,12.5477,12.5039,12.539,50700.0
2010-08-20 14:20:00,14.32,14.33,14.3,14.3,19900.0,12.539,12.5477,12.5215,12.5215,19900.0
2010-08-20 14:30:00,14.3,14.36,14.3,14.35,20200.0,12.5215,12.574,12.5215,12.5652,20200.0
2010-08-20 14:40:00,14.35,14.39,14.34,14.35,31100.0,12.5652,12.6003,12.5565,12.5652,31100.0
2010-08-20 14:50:00,14.35,14.4,14.35,14.36,60300.0,12.5652,12.609,12.5652,12.574,60300.0
2010-08-20 15:00:00,14.36,14.36,14.34,14.36,30600.0,12.574,12.574,12.5565,12.574,30600.0
2010-08-20 15:10:00,14.36,14.38,14.35,14.36,24300.0,12.574,12.5915,12.5652,12.574,24300.0
2010-08-20 15:20:00,14.36,14.37,14.34,14.37,36200.0,12.574,12.5827,12.5565,12.5827,36200.0
2010-08-20 15:30:00,14.37,14.4,14.35,14.35,84500.0,12.5827,12.609,12.5652,12.5652,84500.0
2010-08-20 15:40:00,14.36,14.39,14.36,14.36,63300.0,12.574,12.6003,12.574,12.574,63300.0
2010-08-20 15:50:00,14.37,14.38,14.35,14.35,178700.0,12.5827,12.5915,12.5652,12.5652,178700.0
2010-08-23 09:30:00,14.44,14.5,14.39,14.43,212200.0,12.644,12.6966,12.6003,12.6353,212200.0
2010-08-23 09:40:00,14.44,14.46,14.38,14.45,253600.0,12.644,12.6616,12.5915,12.6528,253600.0
2010-08-23 09:50:00,14.46,14.47,14.39,14.39,100000.0,12.6616,12.6703,12.6003,12.6003,100000.0
2010-08-23 10:00:00,14.4,14.4,14.33,14.33,84200.0,12.609,12.609,12.5477,12.5477,84200.0
2010-08-23 10:10:00,14.33,14.33,14.26,14.29,746600.0,12.5477,12.5477,12.4864,12.5127,746600.0
2010-08-23 10:20:00,14.29,14.29,14.23,14.27,349200.0,12.5127,12.5127,12.4602,12.4952,349200.0
2010-08-23 10:30:00,14.27,14.31,14.27,14.28,58100.0,12.4952,12.5302,12.4952,12.5039,58100.0
2010-08-23 10:40:00,14.27,14.27,14.2,14.22,83000.0,12.4952,12.4952,12.4339,12.4514,83000.0
2010-08-23 10:50:00,14.22,14.22,14.19,14.2,36800.0,12.4514,12.4514,12.4251,12.4339,36800.0
2010-08-23 11:00:00,14.2,14.2,14.14,14.18,83000.0,12.4339,12.4339,12.3814,12.4164,83000.0
2010-08-23 11:10:00,14.17,14.19,14.14,14.17,474500.0,12.4076,12.4251,12.3814,12.4076,474500.0
2010-08-23 11:20:00,14.17,14.17,14.13,14.15,92400.0,12.4076,12.4076,12.3726,12.3901,92400.0
2010-08-23 11:30:00,14.15,14.2,14.15,14.19,31400.0,12.3901,12.4339,12.3901,12.4251,31400.0
2010-08-23 11:40:00,14.19,14.22,14.19,14.21,51300.0,12.4251,12.4514,12.4251,12.4426,51300.0
2010-08-23 11:50:00,14.21,14.21,14.16,14.18,40000.0,12.4426,12.4426,12.3989,12.4164,40000.0
2010-08-23 12:00:00,14.19,14.23,14.18,14.22,20600.0,12.4251,12.4602,12.4164,12.4514,20600.0
2010-08-23 12:10:00,14.22,14.24,14.21,14.22,33500.0,12.4514,12.4689,12.4426,12.4514,33500.0
2010-08-23 12:20:00,14.21,14.23,14.21,14.23,18100.0,12.4426,12.4602,12.4426,12.4602,18100.0
2010-08-23 12:30:00,14.23,14.25,14.22,14.22,24500.0,12.4602,12.4777,12.4514,12.4514,24500.0
2010-08-23 12:40:00,14.22,14.22,14.19,14.2,12400.0,12.4514,12.4514,12.4251,12.4339,12400.0
2010-08-23 12:50:00,14.2,14.2,14.19,14.19,16800.0,12.4339,12.4339,12.4251,12.4251,16800.0
2010-08-23 13:00:00,14.18,14.19,14.17,14.19,12800.0,12.4164,12.4251,12.4076,12.4251,12800.0
2010-08-23 13:10:00,14.19,14.21,14.17,14.21,42400.0,12.4251,12.4426,12.4076,12.4426,42400.0
2010-08-23 13:20:00,14.22,14.23,14.21,14.22,4600.0,12.4514,12.4602,12.4426,12.4514,4600.0
2010-08-23 13:30:00,14.21,14.22,14.18,14.18,53300.0,12.4426,12.4514,12.4164,12.4164,53300.0
2010-08-23 13:40:00,14.17,14.2,14.16,14.19,32100.0,12.4076,12.4339,12.3989,12.4251,32100.0
2010-08-23 13:50:00,14.19,14.2,14.18,14.19,35000.0,12.4251,12.4339,12.4164,12.4251,35000.0
2010-08-23 14:00:00,14.19,14.23,14.17,14.23,23200.0,12.4251,12.4602,12.4076,12.4602,23200.0
2010-08-23 14:10:00,14.22,14.23,14.18,14.19,43100.0,12.4514,12.4602,12.4164,12.4251,43100.0
2010-08-23 14:20:00,14.19,14.2,14.17,14.18,37300.0,12.4251,12.4339,12.4076,12.4164,37300.0
2010-08-23 14:30:00,14.18,14.21,14.18,14.19,33000.0,12.4164,12.4426,12.4164,12.4251,33000.0
2010-08-23 14:40:00,14.2,14.2,14.17,14.18,43400.0,12.4339,12.4339,12.4076,12.4164,43400.0
2010-08-23 14:50:00,14.18,14.18,14.15,14.15,169300.0,12.4164,12.4164,12.3901,12.3901,169300.0
2010-08-23 15:00:00,14.15,14.17,14.15,14.15,38600.0,12.3901,12.4076,12.3901,12.3901,38600.0
2010-08-23 15:10:00,14.15,14.19,14.15,14.16,98000.0,12.3901,12.4251,12.3901,12.3989,98000.0
2010-08-23 15:20:00,14.16,14.18,14.13,14.14,211400.0,12.3989,12.4164,12.3726,12.3814,211400.0
2010-08-23 15:30:00,14.14,14.14,14.09,14.1,288900.0,12.3814,12.3814,12.3376,12.3463,288900.0
2010-08-23 15:40:00,14.1,14.11,14.08,14.09,319700.0,12.3463,12.3551,12.3288,12.3376,319700.0
2010-08-23 15:50:00,14.09,14.09,14.05,14.07,859300.0,12.3376,12.3376,12.3025,12.3201,859300.0
2010-08-24 09:30:00,13.84,13.88,13.74,13.76,916200.0,12.1187,12.1537,12.0311,12.0486,916200.0
2010-08-24 09:40:00,13.76,13.82,13.74,13.79,1371800.0,12.0486,12.1012,12.0311,12.0749,1371800.0
2010-08-24 09:50:00,13.78,13.78,13.72,13.76,446400.0,12.0661,12.0661,12.0136,12.0486,446400.0
2010-08-24 10:00:00,13.75,13.76,13.59,13.62,1425800.0,12.0399,12.0486,11.8998,11.926,1425800.0
2010-08-24 10:10:00,13.62,13.75,13.62,13.73,266700.0,11.926,12.0399,11.926,12.0223,266700.0
2010-08-24 10:20:00,13.73,13.85,13.73,13.83,900400.0,12.0223,12.1274,12.0223,12.1099,900400.0
2010-08-24 10:30:00,13.82,13.85,13.79,13.81,1362700.0,12.1012,12.1274,12.0749,12.0924,1362700.0
2010-08-24 10:40:00,13.81,13.89,13.81,13.89,133200.0,12.0924,12.1624,12.0924,12.1624,133200.0
2010-08-24 10:50:00,13.89,13.96,13.87,13.96,528800.0,12.1624,12.2237,12.1449,12.2237,528800.0
2010-08-24 11:00:00,13.96,14.04,13.96,14.0,1127000.0,12.2237,12.2938,12.2237,12.2588,1127000.0
2010-08-24 11:10:00,14.0,14.02,13.95,13.99,304500.0,12.2588,12.2763,12.215,12.25,304500.0
2010-08-24 11:20:00,13.98,14.03,13.97,14.03,249100.0,12.2413,12.285,12.2325,12.285,249100.0
2010-08-24 11:30:00,14.03,14.07,14.02,14.05,213300.0,12.285,12.3201,12.2763,12.3025,213300.0
2010-08-24 11:40:00,14.05,14.12,14.05,14.1,543000.0,12.3025,12.3638,12.3025,12.3463,543000.0
2010-08-24 11:50:00,14.1,14.16,14.08,14.15,1031100.0,12.3463,12.3989,12.3288,12.3901,1031100.0
2010-08-24 12:00:00,14.15,14.15,14.1,14.14,106400.0,12.3901,12.3901,12.3463,12.3814,106400.0
2010-08-24 12:10:00,14.14,14.14,14.06,14.08,145300.0,12.3814,12.3814,12.3113,12.3288,145300.0
2010-08-24 12:20:00,14.08,14.08,14.02,14.03,120800.0,12.3288,12.3288,12.2763,12.285,120800.0
2010-08-24 12:30:00,14.04,14.07,14.03,14.06,154900.0,12.2938,12.3201,12.285,12.3113,154900.0
2010-08-24 12:40:00,14.05,14.06,14.01,14.01,410900.0,12.3025,12.3113,12.2675,12.2675,410900.0
2010-08-24 12:50:00,14.01,14.05,14.0,14.03,107400.0,12.2675,12.3025,12.2588,12.285,107400.0
2010-08-24 13:00:00,14.02,14.03,14.01,14.03,76700.0,12.2763,12.285,12.2675,12.285,76700.0
2010-08-24 13:10:00,14.03,14.05,14.03,14.03,87000.0,12.285,12.3025,12.285,12.285,87000.0
2010-08-24 13:20:00,14.03,14.11,14.02,14.11,40100.0,12.285,12.3551,12.2763,12.3551,40100.0
2010-08-24 13:30:00,14.1,14.1,14.06,14.09,45900.0,12.3463,12.3463,12.3113,12.3376,45900.0
2010-08-24 13:40:00,14.09,14.1,14.02,14.03,54800.0,12.3376,12.3463,12.2763,12.285,54800.0
2010-08-24 13:50:00,14.04,14.05,14.0,14.0,39300.0,12.2938,12.3025,12.2588,12.2588,39300.0
2010-08-24 14:00:00,14.0,14.05,14.0,14.02,85400.0,12.2588,12.3025,12.2588,12.2763,85400.0
2010-08-24 14:10:00,14.02,14.06,14.0,14.05,63100.0,12.2763,12.3113,12.2588,12.3025,63100.0
2010-08-24 14:20:00,14.04,14.05,14.0,14.01,34200.0,12.2938,12.3025,12.2588,12.2675,34200.0
2010-08-24 14:30:00,14.01,14.06,14.01,14.06,44400.0,12.2675,12.3113,12.2675,12.3113,44400.0
2010-08-24 14:40:00,14.07,14.07,14.03,14.05,46400.0,12.3201,12.3201,12.285,12.3025,46400.0
2010-08-24 14:50:00,14.05,14.05,14.01,14.03,68800.0,12.3025,12.3025,12.2675,12.285,68800.0
2010-08-24 15:00:00,14.04,14.07,14.02,14.06,126500.0,12.2938,12.3201,12.2763,12.3113,126500.0
2010-08-24 15:10:00,14.06,14.07,14.04,14.05,79100.0,12.3113,12.3201,12.2938,12.3025,79100.0
2010-08-24 15:20:00,14.06,14.1,14.03,14.06,67000.0,12.3113,12.3463,12.285,12.3113,67000.0
2010-08-24 15:30:00,14.06,14.06,14.01,14.03,126000.0,12.3113,12.3113,12.2675,12.285,126000.0
2010-08-24 15:40:00,14.02,14.03,13.99,14.0,201300.0,12.2763,12.285,12.25,12.2588,201300.0
2010-08-24 15:50:00,14.0,14.01,13.96,13.97,203100.0,12.2588,12.2675,12.2237,12.2325,203100.0
2010-08-25 09:30:00,13.94,14.02,13.86,14.01,1045300.0,12.2062,12.2763,12.1362,12.2675,1045300.0
2010-08-25 09:40:00,14.02,14.04,13.94,13.95,465200.0,12.2763,12.2938,12.2062,12.215,465200.0
2010-08-25 09:50:00,13.95,13.96,13.89,13.96,467000.0,12.215,12.2237,12.1624,12.2237,467000.0
2010-08-25 10:00:00,13.97,14.09,13.79,14.09,1365100.0,12.2325,12.3376,12.0749,12.3376,1365100.0
2010-08-25 10:10:00,14.08,14.18,14.07,14.1,983100.0,12.3288,12.4164,12.3201,12.3463,983100.0
2010-08-25 10:20:00,14.1,14.12,14.07,14.07,291400.0,12.3463,12.3638,12.3201,12.3201,291400.0
2010-08-25 10:30:00,14.07,14.1,13.99,14.01,356800.0,12.3201,12.3463,12.25,12.2675,356800.0
2010-08-25 10:40:00,14.01,14.09,14.0,14.09,364800.0,12.2675,12.3376,12.2588,12.3376,364800.0
2010-08-25 10:50:00,14.09,14.14,14.04,14.11,374900.0,12.3376,12.3814,12.2938,12.3551,374900.0
2010-08-25 11:00:00,14.12,14.17,14.11,14.15,411600.0,12.3638,12.4076,12.3551,12.3901,411600.0
2010-08-25 11:10:00,14.15,14.16,14.1,14.15,297500.0,12.3901,12.3989,12.3463,12.3901,297500.0
2010-08-25 11:20:00,14.16,14.18,14.14,14.17,261700.0,12.3989,12.4164,12.3814,12.4076,261700.0
2010-08-25 11:30:00,14.17,14.17,14.13,14.14,177500.0,12.4076,12.4076,12.3726,12.3814,177500.0
2010-08-25 11:40:00,14.14,14.16,14.13,14.15,510500.0,12.3814,12.3989,12.3726,12.3901,510500.0
2010-08-25 11:50:00,14.15,14.17,14.15,14.15,326500.0,12.3901,12.4076,12.3901,12.3901,326500.0
2010-08-25 12:00:00,14.15,14.18,14.14,14.16,46900.0,12.3901,12.4164,12.3814,12.3989,46900.0
2010-08-25 12:10:00,14.16,14.18,14.15,14.15,102000.0,12.3989,12.4164,12.3901,12.3901,102000.0
2010-08-25 12:20:00,14.16,14.17,14.14,14.17,79100.0,12.3989,12.4076,12.3814,12.4076,79100.0
2010-08-25 12:30:00,14.17,14.18,14.12,14.12,105600.0,12.4076,12.4164,12.3638,12.3638,105600.0
2010-08-25 12:40:00,14.12,14.13,14.1,14.13,43600.0,12.3638,12.3726,12.3463,12.3726,43600.0
2010-08-25 12:50:00,14.12,14.14,14.11,14.12,28200.0,12.3638,12.3814,12.3551,12.3638,28200.0
2010-08-25 13:00:00,14.12,14.14,14.1,14.12,149800.0,12.3638,12.3814,12.3463,12.3638,149800.0
2010-08-25 13:10:00,14.12,14.13,14.09,14.13,42500.0,12.3638,12.3726,12.3376,12.3726,42500.0
2010-08-25 13:20:00,14.13,14.15,14.12,14.12,13700.0,12.3726,12.3901,12.3638,12.3638,13700.0
2010-08-25 13:30:00,14.12,14.15,14.12,14.15,43100.0,12.3638,12.3901,12.3638,12.3901,43100.0
2010-08-25 13:40:00,14.14,14.17,14.13,14.17,43500.0,12.3814,12.4076,12.3726,12.4076,43500.0
2010-08-25 13:50:00,14.18,14.2,14.16,14.2,99100.0,12.4164,12.4339,12.3989,12.4339,99100.0
2010-08-25 14:00:00,14.19,14.26,14.19,14.26,233700.0,12.4251,12.4864,12.4251,12.4864,233700.0
2010-08-25 14:10:00,14.26,14.31,14.24,14.29,523400.0,12.4864,12.5302,12.4689,12.5127,523400.0
2010-08-25 14:20:00,14.3,14.31,14.27,14.3,356200.0,12.5215,12.5302,12.4952,12.5215,356200.0
2010-08-25 14:30:00,14.3,14.37,14.29,14.34,300800.0,12.5215,12.5827,12.5127,12.5565,300800.0
2010-08-25 14:40:00,14.34,14.37,14.34,14.36,161400.0,12.5565,12.5827,12.5565,12.574,161400.0
2010-08-25 14:50:00,14.36,14.39,14.34,14.38,109100.0,12.574,12.6003,12.5565,12.5915,109100.0
2010-08-25 15:00:00,14.37,14.4,14.36,14.37,118600.0,12.5827,12.609,12.574,12.5827,118600.0
2010-08-25 15:10:00,14.36,14.38,14.34,14.35,190100.0,12.574,12.5915,12.5565,12.5652,190100.0
2010-08-25 15:20:00,14.34,14.36,14.31,14.35,208900.0,12.5565,12.574,12.5302,12.5652,208900.0
2010-08-25 15:30:00,14.34,14.43,14.33,14.42,271500.0,12.5565,12.6353,12.5477,12.6265,271500.0
2010-08-25 15:40:00,14.42,14.45,14.39,14.42,196700.0,12.6265,12.6528,12.6003,12.6265,196700.0
2010-08-25 15:50:00,14.43,14.45,14.39,14.39,646300.0,12.6353,12.6528,12.6003,12.6003,646300.0
2010-08-26 09:30:00,14.4,14.5,14.4,14.46,154700.0,12.609,12.6966,12.609,12.6616,154700.0
2010-08-26 09:40:00,14.45,14.51,14.42,14.46,124100.0,12.6528,12.7053,12.6265,12.6616,124100.0
2010-08-26 09:50:00,14.45,14.47,14.34,14.47,156600.0,12.6528,12.6703,12.5565,12.6703,156600.0
2010-08-26 10:00:00,14.47,14.5,14.45,14.48,138400.0,12.6703,12.6966,12.6528,12.6791,138400.0
2010-08-26 10:10:00,14.49,14.51,14.46,14.46,104400.0,12.6878,12.7053,12.6616,12.6616,104400.0
2010-08-26 10:20:00,14.46,14.47,14.38,14.41,172800.0,12.6616,12.6703,12.5915,12.6178,172800.0
2010-08-26 10:30:00,14.41,14.47,14.39,14.46,99100.0,12.6178,12.6703,12.6003,12.6616,99100.0
2010-08-26 10:40:00,14.45,14.46,14.4,14.41,124000.0,12.6528,12.6616,12.609,12.6178,124000.0
2010-08-26 10:50:00,14.41,14.41,14.36,14.39,131500.0,12.6178,12.6178,12.574,12.6003,131500.0
2010-08-26 11:00:00,14.39,14.4,14.31,14.34,258700.0,12.6003,12.609,12.5302,12.5565,258700.0
2010-08-26 11:10:00,14.34,14.39,14.32,14.37,155200.0,12.5565,12.6003,12.539,12.5827,155200.0
2010-08-26 11:20:00,14.38,14.38,14.35,14.37,31800.0,12.5915,12.5915,12.5652,12.5827,31800.0
2010-08-26 11:30:00,14.37,14.39,14.35,14.35,73700.0,12.5827,12.6003,12.5652,12.5652,73700.0
2010-08-26 11:40:00,14.35,14.38,14.33,14.35,144800.0,12.5652,12.5915,12.5477,12.5652,144800.0
2010-08-26 11:50:00,14.35,14.35,14.28,14.33,206000.0,12.5652,12.5652,12.5039,12.5477,206000.0
2010-08-26 12:00:00,14.33,14.33,14.3,14.31,36300.0,12.5477,12.5477,12.5215,12.5302,36300.0
2010-08-26 12:10:00,14.31,14.31,14.29,14.3,44100.0,12.5302,12.5302,12.5127,12.5215,44100.0
2010-08-26 12:20:00,14.3,14.35,14.3,14.33,26200.0,12.5215,12.5652,12.5215,12.5477,26200.0
2010-08-26 12:30:00,14.33,14.35,14.33,14.34,13200.0,12.5477,12.5652,12.5477,12.5565,13200.0
2010-08-26 12:40:00,14.34,14.36,14.31,14.34,38200.0,12.5565,12.574,12.5302,12.5565,38200.0
2010-08-26 12:50:00,14.34,14.34,14.28,14.32,117400.0,12.5565,12.5565,12.5039,12.539,117400.0
2010-08-26 13:00:00,14.33,14.33,14.29,14.3,25700.0,12.5477,12.5477,12.5127,12.5215,25700.0
2010-08-26 13:10:00,14.29,14.3,14.27,14.28,26700.0,12.5127,12.5215,12.4952,12.5039,26700.0
2010-08-26 13:20:00,14.28,14.3,14.28,14.3,12100.0,12.5039,12.5215,12.5039,12.5215,12100.0
2010-08-26 13:30:00,14.29,14.31,14.28,14.29,29700.0,12.5127,12.5302,12.5039,12.5127,29700.0
2010-08-26 13:40:00,14.29,14.29,14.26,14.26,47700.0,12.5127,12.5127,12.4864,12.4864,47700.0
2010-08-26 13:50:00,14.26,14.27,14.21,14.24,185600.0,12.4864,12.4952,12.4426,12.4689,185600.0
2010-08-26 14:00:00,14.24,14.27,14.23,14.25,106300.0,12.4689,12.4952,12.4602,12.4777,106300.0
2010-08-26 14:10:00,14.25,14.25,14.19,14.21,273000.0,12.4777,12.4777,12.4251,12.4426,273000.0
2010-08-26 14:20:00,14.22,14.22,14.2,14.21,41800.0,12.4514,12.4514,12.4339,12.4426,41800.0
2010-08-26 14:30:00,14.21,14.21,14.18,14.21,77200.0,12.4426,12.4426,12.4164,12.4426,77200.0
2010-08-26 14:40:00,14.2,14.21,14.18,14.2,225000.0,12.4339,12.4426,12.4164,12.4339,225000.0
2010-08-26 14:50:00,14.2,14.21,14.14,14.15,102900.0,12.4339,12.4426,12.3814,12.3901,102900.0
2010-08-26 15:00:00,14.16,14.17,14.11,14.15,255700.0,12.3989,12.4076,12.3551,12.3901,255700.0
2010-08-26 15:10:00,14.15,14.2,14.14,14.2,80900.0,12.3901,12.4339,12.3814,12.4339,80900.0
2010-08-26 15:20:00,14.19,14.23,14.17,14.17,130800.0,12.4251,12.4602,12.4076,12.4076,130800.0
2010-08-26 15:30:00,14.17,14.19,14.15,14.18,94700.0,12.4076,12.4251,12.3901,12.4164,94700.0
2010-08-26 15:40:00,14.18,14.26,14.18,14.2,387900.0,12.4164,12.4864,12.4164,12.4339,387900.0
2010-08-26 15:50:00,14.2,14.2,14.15,14.15,202600.0,12.4339,12.4339,12.3901,12.3901,202600.0
2010-08-27 09:30:00,14.29,14.34,14.28,14.29,93100.0,12.5127,12.5565,12.5039,12.5127,93100.0
2010-08-27 09:40:00,14.28,14.3,14.23,14.23,60700.0,12.5039,12.5215,12.4602,12.4602,60700.0
2010-08-27 09:50:00,14.24,14.28,14.13,14.13,246100.0,12.4689,12.5039,12.3726,12.3726,246100.0
2010-08-27 10:00:00,14.14,14.19,14.05,14.1,173900.0,12.3814,12.4251,12.3025,12.3463,173900.0
2010-08-27 10:10:00,14.1,14.3,14.09,14.26,87200.0,12.3463,12.5215,12.3376,12.4864,87200.0
2010-08-27 10:20:00,14.26,14.33,14.23,14.31,384800.0,12.4864,12.5477,12.4602,12.5302,384800.0
2010-08-27 10:30:00,14.31,14.36,14.3,14.34,152500.0,12.5302,12.574,12.5215,12.5565,152500.0
2010-08-27 10:40:00,14.33,14.35,14.26,14.26,69500.0,12.5477,12.5652,12.4864,12.4864,69500.0
2010-08-27 10:50:00,14.27,14.29,14.22,14.26,117600.0,12.4952,12.5127,12.4514,12.4864,117600.0
2010-08-27 11:00:00,14.26,14.4,14.26,14.39,206400.0,12.4864,12.609,12.4864,12.6003,206400.0
2010-08-27 11:10:00,14.39,14.45,14.37,14.43,247600.0,12.6003,12.6528,12.5827,12.6353,247600.0
2010-08-27 11:20:00,14.43,14.48,14.43,14.45,237800.0,12.6353,12.6791,12.6353,12.6528,237800.0
2010-08-27 11:30:00,14.46,14.47,14.43,14.44,110200.0,12.6616,12.6703,12.6353,12.644,110200.0
2010-08-27 11:40:00,14.43,14.46,14.41,14.46,108900.0,12.6353,12.6616,12.6178,12.6616,108900.0
2010-08-27 11:50:00,14.45,14.47,14.4,14.43,61300.0,12.6528,12.6703,12.609,12.6353,61300.0
2010-08-27 12:00:00,14.43,14.45,14.4,14.44,189500.0,12.6353,12.6528,12.609,12.644,189500.0
2010-08-27 12:10:00,14.44,14.49,14.43,14.48,249700.0,12.644,12.6878,12.6353,12.6791,249700.0
2010-08-27 12:20:00,14.48,14.49,14.44,14.46,110600.0,12.6791,12.6878,12.644,12.6616,110600.0
2010-08-27 12:30:00,14.46,14.48,14.45,14.45,112900.0,12.6616,12.6791,12.6528,12.6528,112900.0
2010-08-27 12:40:00,14.46,14.46,14.39,14.4,39700.0,12.6616,12.6616,12.6003,12.609,39700.0
2010-08-27 12:50:00,14.4,14.42,14.35,14.35,46900.0,12.609,12.6265,12.5652,12.5652,46900.0
2010-08-27 13:00:00,14.36,14.41,14.36,14.41,82300.0,12.574,12.6178,12.574,12.6178,82300.0
2010-08-27 13:10:00,14.4,14.41,14.35,14.37,32800.0,12.609,12.6178,12.5652,12.5827,32800.0
2010-08-27 13:20:00,14.37,14.43,14.37,14.43,81700.0,12.5827,12.6353,12.5827,12.6353,81700.0
2010-08-27 13:30:00,14.43,14.47,14.42,14.43,175100.0,12.6353,12.6703,12.6265,12.6353,175100.0
2010-08-27 13:40:00,14.43,14.44,14.4,14.4,36100.0,12.6353,12.644,12.609,12.609,36100.0
2010-08-27 13:50:00,14.41,14.49,14.41,14.49,85800.0,12.6178,12.6878,12.6178,12.6878,85800.0
2010-08-27 14:00:00,14.49,14.51,14.44,14.47,72500.0,12.6878,12.7053,12.644,12.6703,72500.0
2010-08-27 14:10:00,14.48,14.5,14.44,14.49,27900.0,12.6791,12.6966,12.644,12.6878,27900.0
2010-08-27 14:20:00,14.49,14.5,14.47,14.5,26100.0,12.6878,12.6966,12.6703,12.6966,26100.0
2010-08-27 14:30:00,14.51,14.52,14.5,14.51,142300.0,12.7053,12.7141,12.6966,12.7053,142300.0
2010-08-27 14:40:00,14.52,14.53,14.5,14.5,26100.0,12.7141,12.7228,12.6966,12.6966,26100.0
2010-08-27 14:50:00,14.5,14.51,14.47,14.48,36700.0,12.6966,12.7053,12.6703,12.6791,36700.0
2010-08-27 15:00:00,14.49,14.49,14.46,14.49,32900.0,12.6878,12.6878,12.6616,12.6878,32900.0
2010-08-27 15:10:00,14.5,14.51,14.48,14.49,81700.0,12.6966,12.7053,12.6791,12.6878,81700.0
2010-08-27 15:20:00,14.5,14.57,14.49,14.56,268400.0,12.6966,12.7579,12.6878,12.7491,268400.0
2010-08-27 15:30:00,14.56,14.57,14.52,14.53,91500.0,12.7491,12.7579,12.7141,12.7228,91500.0
2010-08-27 15:40:00,14.54,14.57,14.52,14.56,210000.0,12.7316,12.7579,12.7141,12.7491,210000.0
2010-08-27 15:50:00,14.56,14.58,14.53,14.53,530000.0,12.7491,12.7666,12.7228,12.7228,530000.0
2010-08-30 09:30:00,14.45,14.53,14.45,14.51,65800.0,12.6528,12.7228,12.6528,12.7053,65800.0
2010-08-30 09:40:00,14.51,14.55,14.48,14.53,65400.0,12.7053,12.7404,12.6791,12.7228,65400.0
2010-08-30 09:50:00,14.53,14.58,14.49,14.58,26800.0,12.7228,12.7666,12.6878,12.7666,26800.0
2010-08-30 10:00:00,14.58,14.59,14.53,14.54,58400.0,12.7666,12.7754,12.7228,12.7316,58400.0
2010-08-30 10:10:00,14.54,14.54,14.43,14.46,98200.0,12.7316,12.7316,12.6353,12.6616,98200.0
2010-08-30 10:20:00,14.46,14.47,14.42,14.44,78000.0,12.6616,12.6703,12.6265,12.644,78000.0
2010-08-30 10:30:00,14.44,14.44,14.4,14.44,52600.0,12.644,12.644,12.609,12.644,52600.0
2010-08-30 10:40:00,14.44,14.47,14.41,14.47,82400.0,12.644,12.6703,12.6178,12.6703,82400.0
2010-08-30 10:50:00,14.48,14.54,14.48,14.52,63500.0,12.6791,12.7316,12.6791,12.7141,63500.0
2010-08-30 11:00:00,14.52,14.53,14.46,14.5,57800.0,12.7141,12.7228,12.6616,12.6966,57800.0
2010-08-30 11:10:00,14.5,14.51,14.45,14.49,105600.0,12.6966,12.7053,12.6528,12.6878,105600.0
2010-08-30 11:20:00,14.49,14.49,14.44,14.48,62400.0,12.6878,12.6878,12.644,12.6791,62400.0
2010-08-30 11:30:00,14.48,14.48,14.4,14.41,19800.0,12.6791,12.6791,12.609,12.6178,19800.0
2010-08-30 11:40:00,14.41,14.41,14.35,14.38,54800.0,12.6178,12.6178,12.5652,12.5915,54800.0
2010-08-30 11:50:00,14.38,14.39,14.36,14.39,37600.0,12.5915,12.6003,12.574,12.6003,37600.0
2010-08-30 12:00:00,14.39,14.4,14.38,14.39,17100.0,12.6003,12.609,12.5915,12.6003,17100.0
2010-08-30 12:10:00,14.4,14.44,14.4,14.42,168100.0,12.609,12.644,12.609,12.6265,168100.0
2010-08-30 12:20:00,14.42,14.43,14.39,14.39,26700.0,12.6265,12.6353,12.6003,12.6003,26700.0
2010-08-30 12:30:00,14.39,14.43,14.39,14.43,29000.0,12.6003,12.6353,12.6003,12.6353,29000.0
2010-08-30 12:40:00,14.43,14.48,14.43,14.48,20100.0,12.6353,12.6791,12.6353,12.6791,20100.0
2010-08-30 12:50:00,14.48,14.48,14.41,14.41,33900.0,12.6791,12.6791,12.6178,12.6178,33900.0
2010-08-30 13:00:00,14.41,14.42,14.41,14.42,26000.0,12.6178,12.6265,12.6178,12.6265,26000.0
2010-08-30 13:10:00,14.42,14.44,14.4,14.43,65700.0,12.6265,12.644,12.609,12.6353,65700.0
2010-08-30 13:20:00,14.42,14.42,14.33,14.34,43800.0,12.6265,12.6265,12.5477,12.5565,43800.0
2010-08-30 13:30:00,14.34,14.35,14.33,14.34,85100.0,12.5565,12.5652,12.5477,12.5565,85100.0
2010-08-30 13:40:00,14.34,14.37,14.33,14.34,45000.0,12.5565,12.5827,12.5477,12.5565,45000.0
2010-08-30 13:50:00,14.34,14.34,14.3,14.32,51200.0,12.5565,12.5565,12.5215,12.539,51200.0
2010-08-30 14:00:00,14.32,14.33,14.28,14.29,47000.0,12.539,12.5477,12.5039,12.5127,47000.0
2010-08-30 14:10:00,14.29,14.3,14.27,14.28,24500.0,12.5127,12.5215,12.4952,12.5039,24500.0
2010-08-30 14:20:00,14.28,14.32,14.27,14.31,71800.0,12.5039,12.539,12.4952,12.5302,71800.0
2010-08-30 14:30:00,14.32,14.33,14.29,14.3,43400.0,12.539,12.5477,12.5127,12.5215,43400.0
2010-08-30 14:40:00,14.31,14.33,14.29,14.29,86900.0,12.5302,12.5477,12.5127,12.5127,86900.0
2010-08-30 14:50:00,14.3,14.32,14.29,14.3,45600.0,12.5215,12.539,12.5127,12.5215,45600.0
2010-08-30 15:00:00,14.3,14.31,14.28,14.28,56400.0,12.5215,12.5302,12.5039,12.5039,56400.0
2010-08-30 15:10:00,14.28,14.29,14.25,14.26,46400.0,12.5039,12.5127,12.4777,12.4864,46400.0
2010-08-30 15:20:00,14.25,14.27,14.25,14.26,58000.0,12.4777,12.4952,12.4777,12.4864,58000.0
2010-08-30 15:30:00,14.25,14.27,14.24,14.26,174800.0,12.4777,12.4952,12.4689,12.4864,174800.0
2010-08-30 15:40:00,14.26,14.26,14.2,14.21,264000.0,12.4864,12.4864,12.4339,12.4426,264000.0
2010-08-30 15:50:00,14.21,14.22,14.19,14.21,358300.0,12.4426,12.4514,12.4251,12.4426,358300.0
2010-08-31 09:30:00,14.16,14.16,14.07,14.1,100900.0,12.3989,12.3989,12.3201,12.3463,100900.0
2010-08-31 09:40:00,14.1,14.27,14.07,14.26,271600.0,12.3463,12.4952,12.3201,12.4864,271600.0
2010-08-31 09:50:00,14.26,14.29,14.16,14.2,157700.0,12.4864,12.5127,12.3989,12.4339,157700.0
2010-08-31 10:00:00,14.18,14.34,14.18,14.32,152300.0,12.4164,12.5565,12.4164,12.539,152300.0
2010-08-31 10:10:00,14.33,14.4,14.33,14.33,160800.0,12.5477,12.609,12.5477,12.5477,160800.0
2010-08-31 10:20:00,14.33,14.35,14.29,14.34,120900.0,12.5477,12.5652,12.5127,12.5565,120900.0
2010-08-31 10:30:00,14.35,14.39,14.29,14.3,130100.0,12.5652,12.6003,12.5127,12.5215,130100.0
2010-08-31 10:40:00,14.31,14.36,14.31,14.35,483800.0,12.5302,12.574,12.5302,12.5652,483800.0
2010-08-31 10:50:00,14.36,14.41,14.35,14.4,225100.0,12.574,12.6178,12.5652,12.609,225100.0
2010-08-31 11:00:00,14.39,14.41,14.36,14.37,83100.0,12.6003,12.6178,12.574,12.5827,83100.0
2010-08-31 11:10:00,14.36,14.39,14.33,14.35,60100.0,12.574,12.6003,12.5477,12.5652,60100.0
2010-08-31 11:20:00,14.34,14.4,14.34,14.37,97700.0,12.5565,12.609,12.5565,12.5827,97700.0
2010-08-31 11:30:00,14.37,14.42,14.36,14.39,50800.0,12.5827,12.6265,12.574,12.6003,50800.0
2010-08-31 11:40:00,14.39,14.41,14.39,14.39,22200.0,12.6003,12.6178,12.6003,12.6003,22200.0
2010-08-31 11:50:00,14.4,14.44,14.4,14.4,77400.0,12.609,12.644,12.609,12.609,77400.0
2010-08-31 12:00:00,14.41,14.43,14.39,14.39,12000.0,12.6178,12.6353,12.6003,12.6003,12000.0
2010-08-31 12:10:00,14.38,14.39,14.36,14.39,29000.0,12.5915,12.6003,12.574,12.6003,29000.0
2010-08-31 12:20:00,14.39,14.39,14.35,14.36,16100.0,12.6003,12.6003,12.5652,12.574,16100.0
2010-08-31 12:30:00,14.36,14.39,14.36,14.37,24500.0,12.574,12.6003,12.574,12.5827,24500.0
2010-08-31 12:40:00,14.37,14.37,14.33,14.36,22500.0,12.5827,12.5827,12.5477,12.574,22500.0
2010-08-31 12:50:00,14.36,14.38,14.31,14.32,35900.0,12.574,12.5915,12.5302,12.539,35900.0
2010-08-31 13:00:00,14.31,14.35,14.31,14.34,57000.0,12.5302,12.5652,12.5302,12.5565,57000.0
2010-08-31 13:10:00,14.35,14.37,14.33,14.34,26900.0,12.5652,12.5827,12.5477,12.5565,26900.0
2010-08-31 13:20:00,14.35,14.39,14.35,14.36,75000.0,12.5652,12.6003,12.5652,12.574,75000.0
2010-08-31 13:30:00,14.36,14.39,14.34,14.38,37800.0,12.574,12.6003,12.5565,12.5915,37800.0
2010-08-31 13:40:00,14.37,14.38,14.34,14.34,10900.0,12.5827,12.5915,12.5565,12.5565,10900.0
2010-08-31 13:50:00,14.35,14.35,14.32,14.32,17500.0,12.5652,12.5652,12.539,12.539,17500.0
2010-08-31 14:00:00,14.32,14.34,14.26,14.32,235500.0,12.539,12.5565,12.4864,12.539,235500.0
2010-08-31 14:10:00,14.32,14.34,14.22,14.22,142700.0,12.539,12.5565,12.4514,12.4514,142700.0
2010-08-31 14:20:00,14.22,14.25,14.19,14.22,80600.0,12.4514,12.4777,12.4251,12.4514,80600.0
2010-08-31 14:30:00,14.23,14.23,14.15,14.16,130900.0,12.4602,12.4602,12.3901,12.3989,130900.0
2010-08-31 14:40:00,14.16,14.18,14.11,14.11,112800.0,12.3989,12.4164,12.3551,12.3551,112800.0
2010-08-31 14:50:00,14.11,14.15,14.1,14.12,187200.0,12.3551,12.3901,12.3463,12.3638,187200.0
2010-08-31 15:00:00,14.13,14.17,14.13,14.14,126100.0,12.3726,12.4076,12.3726,12.3814,126100.0
2010-08-31 15:10:00,14.15,14.15,14.1,14.13,88900.0,12.3901,12.3901,12.3463,12.3726,88900.0
2010-08-31 15:20:00,14.14,14.14,14.1,14.13,55700.0,12.3814,12.3814,12.3463,12.3726,55700.0
2010-08-31 15:30:00,14.13,14.17,14.11,14.11,220400.0,12.3726,12.4076,12.3551,12.3551,220400.0
2010-08-31 15:40:00,14.12,14.21,14.12,14.18,198100.0,12.3638,12.4426,12.3638,12.4164,198100.0
2010-08-31 15:50:00,14.18,14.2,14.13,14.15,308800.0,12.4164,12.4339,12.3726,12.3901,308800.0
2010-09-01 09:30:00,14.45,14.5,14.39,14.44,225200.0,12.6528,12.6966,12.6003,12.644,225200.0
2010-09-01 09:40:00,14.44,14.46,14.4,14.42,98800.0,12.644,12.6616,12.609,12.6265,98800.0
2010-09-01 09:50:00,14.42,14.49,14.42,14.47,108400.0,12.6265,12.6878,12.6265,12.6703,108400.0
2010-09-01 10:00:00,14.46,14.64,14.44,14.61,297600.0,12.6616,12.8192,12.644,12.7929,297600.0
2010-09-01 10:10:00,14.61,14.64,14.59,14.61,135200.0,12.7929,12.8192,12.7754,12.7929,135200.0
2010-09-01 10:20:00,14.61,14.62,14.58,14.59,91700.0,12.7929,12.8017,12.7666,12.7754,91700.0
2010-09-01 10:30:00,14.58,14.6,14.56,14.58,68800.0,12.7666,12.7841,12.7491,12.7666,68800.0
2010-09-01 10:40:00,14.58,14.59,14.54,14.55,66000.0,12.7666,12.7754,12.7316,12.7404,66000.0
2010-09-01 10:50:00,14.55,14.6,14.55,14.56,122200.0,12.7404,12.7841,12.7404,12.7491,122200.0
2010-09-01 11:00:00,14.57,14.58,14.54,14.55,175000.0,12.7579,12.7666,12.7316,12.7404,175000.0
2010-09-01 11:10:00,14.55,14.58,14.54,14.55,51800.0,12.7404,12.7666,12.7316,12.7404,51800.0
2010-09-01 11:20:00,14.55,14.58,14.54,14.57,59700.0,12.7404,12.7666,12.7316,12.7579,59700.0
2010-09-01 11:30:00,14.57,14.6,14.57,14.58,29800.0,12.7579,12.7841,12.7579,12.7666,29800.0
2010-09-01 11:40:00,14.58,14.6,14.57,14.58,29100.0,12.7666,12.7841,12.7579,12.7666,29100.0
2010-09-01 11:50:00,14.57,14.62,14.57,14.59,63800.0,12.7579,12.8017,12.7579,12.7754,63800.0
2010-09-01 12:00:00,14.59,14.61,14.59,14.59,16800.0,12.7754,12.7929,12.7754,12.7754,16800.0
2010-09-01 12:10:00,14.58,14.59,14.57,14.58,17400.0,12.7666,12.7754,12.7579,12.7666,17400.0
2010-09-01 12:20:00,14.57,14.57,14.55,14.56,14600.0,12.7579,12.7579,12.7404,12.7491,14600.0
2010-09-01 12:30:00,14.56,14.56,14.55,14.56,8800.0,12.7491,12.7491,12.7404,12.7491,8800.0
2010-09-01 12:40:00,14.55,14.57,14.55,14.55,10500.0,12.7404,12.7579,12.7404,12.7404,10500.0
2010-09-01 12:50:00,14.55,14.57,14.55,14.57,11800.0,12.7404,12.7579,12.7404,12.7579,11800.0
2010-09-01 13:00:00,14.57,14.59,14.56,14.59,16700.0,12.7579,12.7754,12.7491,12.7754,16700.0
2010-09-01 13:10:00,14.58,14.6,14.58,14.58,8100.0,12.7666,12.7841,12.7666,12.7666,8100.0
2010-09-01 13:20:00,14.59,14.59,14.57,14.57,36100.0,12.7754,12.7754,12.7579,12.7579,36100.0
2010-09-01 13:30:00,14.58,14.58,14.57,14.57,34800.0,12.7666,12.7666,12.7579,12.7579,34800.0
2010-09-01 13:40:00,14.58,14.61,14.57,14.61,65300.0,12.7666,12.7929,12.7579,12.7929,65300.0
2010-09-01 13:50:00,14.61,14.63,14.6,14.6,25600.0,12.7929,12.8104,12.7841,12.7841,25600.0
2010-09-01 14:00:00,14.61,14.63,14.6,14.61,17100.0,12.7929,12.8104,12.7841,12.7929,17100.0
2010-09-01 14:10:00,14.61,14.62,14.59,14.6,73600.0,12.7929,12.8017,12.7754,12.7841,73600.0
2010-09-01 14:20:00,14.61,14.62,14.59,14.61,39700.0,12.7929,12.8017,12.7754,12.7929,39700.0
2010-09-01 14:30:00,14.61,14.62,14.58,14.58,30300.0,12.7929,12.8017,12.7666,12.7666,30300.0
2010-09-01 14:40:00,14.58,14.62,14.58,14.6,127600.0,12.7666,12.8017,12.7666,12.7841,127600.0
2010-09-01 14:50:00,14.6,14.63,14.58,14.63,162000.0,12.7841,12.8104,12.7666,12.8104,162000.0
2010-09-01 15:00:00,14.63,14.68,14.6,14.66,149100.0,12.8104,12.8542,12.7841,12.8367,149100.0
2010-09-01 15:10:00,14.66,14.68,14.66,14.68,42400.0,12.8367,12.8542,12.8367,12.8542,42400.0
2010-09-01 15:20:00,14.68,14.74,14.68,14.73,122600.0,12.8542,12.9067,12.8542,12.898,122600.0
2010-09-01 15:30:00,14.73,14.73,14.7,14.71,203800.0,12.898,12.898,12.8717,12.8805,203800.0
2010-09-01 15:40:00,14.71,14.77,14.71,14.74,320700.0,12.8805,12.933,12.8805,12.9067,320700.0
2010-09-01 15:50:00,14.74,14.75,14.7,14.74,652700.0,12.9067,12.9155,12.8717,12.9067,652700.0
2010-09-02 09:30:00,14.73,14.88,14.72,14.88,210500.0,12.898,13.0293,12.8892,13.0293,210500.0
2010-09-02 09:40:00,14.88,14.9,14.82,14.9,167100.0,13.0293,13.0468,12.9768,13.0468,167100.0
2010-09-02 09:50:00,14.9,14.94,14.89,14.94,112800.0,13.0468,13.0819,13.0381,13.0819,112800.0
2010-09-02 10:00:00,14.94,15.03,14.94,14.98,558000.0,13.0819,13.1607,13.0819,13.1169,558000.0
2010-09-02 10:10:00,14.98,15.02,14.96,14.97,147600.0,13.1169,13.1519,13.0994,13.1081,147600.0
2010-09-02 10:20:00,14.97,15.04,14.95,15.04,145900.0,13.1081,13.1694,13.0906,13.1694,145900.0
2010-09-02 10:30:00,15.04,15.07,15.03,15.07,184600.0,13.1694,13.1957,13.1607,13.1957,184600.0
2010-09-02 10:40:00,15.07,15.11,15.07,15.1,111700.0,13.1957,13.2307,13.1957,13.222,111700.0
2010-09-02 10:50:00,15.11,15.13,15.1,15.13,90700.0,13.2307,13.2482,13.222,13.2482,90700.0
2010-09-02 11:00:00,15.13,15.15,15.12,15.14,63000.0,13.2482,13.2657,13.2395,13.257,63000.0
2010-09-02 11:10:00,15.14,15.15,15.11,15.13,131400.0,13.257,13.2657,13.2307,13.2482,131400.0
2010-09-02 11:20:00,15.12,15.13,15.07,15.09,90500.0,13.2395,13.2482,13.1957,13.2132,90500.0
2010-09-02 11:30:00,15.1,15.11,15.09,15.1,39900.0,13.222,13.2307,13.2132,13.222,39900.0
2010-09-02 11:40:00,15.1,15.14,15.1,15.1,69200.0,13.222,13.257,13.222,13.222,69200.0
2010-09-02 11:50:00,15.1,15.12,15.09,15.09,86400.0,13.222,13.2395,13.2132,13.2132,86400.0
2010-09-02 12:00:00,15.09,15.11,15.08,15.1,23500.0,13.2132,13.2307,13.2044,13.222,23500.0
2010-09-02 12:10:00,15.1,15.13,15.1,15.11,23000.0,13.222,13.2482,13.222,13.2307,23000.0
2010-09-02 12:20:00,15.1,15.12,15.1,15.11,22700.0,13.222,13.2395,13.222,13.2307,22700.0
2010-09-02 12:30:00,15.12,15.13,15.12,15.12,12200.0,13.2395,13.2482,13.2395,13.2395,12200.0
2010-09-02 12:40:00,15.13,15.13,15.1,15.1,56600.0,13.2482,13.2482,13.222,13.222,56600.0
2010-09-02 12:50:00,15.1,15.1,15.05,15.05,23000.0,13.222,13.222,13.1782,13.1782,23000.0
2010-09-02 13:00:00,15.06,15.06,15.04,15.04,13700.0,13.1869,13.1869,13.1694,13.1694,13700.0
2010-09-02 13:10:00,15.05,15.05,15.0,15.01,142300.0,13.1782,13.1782,13.1344,13.1431,142300.0
2010-09-02 13:20:00,15.02,15.02,15.0,15.01,82400.0,13.1519,13.1519,13.1344,13.1431,82400.0
2010-09-02 13:30:00,15.01,15.03,15.0,15.03,21400.0,13.1431,13.1607,13.1344,13.1607,21400.0
2010-09-02 13:40:00,15.03,15.05,15.03,15.05,21400.0,13.1607,13.1782,13.1607,13.1782,21400.0
2010-09-02 13:50:00,15.05,15.06,15.04,15.06,22100.0,13.1782,13.1869,13.1694,13.1869,22100.0
2010-09-02 14:00:00,15.06,15.1,15.06,15.1,70700.0,13.1869,13.222,13.1869,13.222,70700.0
2010-09-02 14:10:00,15.1,15.14,15.09,15.14,180800.0,13.222,13.257,13.2132,13.257,180800.0
2010-09-02 14:20:00,15.14,15.15,15.11,15.11,45000.0,13.257,13.2657,13.2307,13.2307,45000.0
2010-09-02 14:30:00,15.11,15.12,15.1,15.12,33900.0,13.2307,13.2395,13.222,13.2395,33900.0
2010-09-02 14:40:00,15.13,15.13,15.11,15.12,10900.0,13.2482,13.2482,13.2307,13.2395,10900.0
2010-09-02 14:50:00,15.12,15.13,15.11,15.12,34400.0,13.2395,13.2482,13.2307,13.2395,34400.0
2010-09-02 15:00:00,15.13,15.14,15.12,15.14,36600.0,13.2482,13.257,13.2395,13.257,36600.0
2010-09-02 15:10:00,15.14,15.15,15.13,15.13,141800.0,13.257,13.2657,13.2482,13.2482,141800.0
2010-09-02 15:20:00,15.14,15.15,15.11,15.12,148100.0,13.257,13.2657,13.2307,13.2395,148100.0
2010-09-02 15:30:00,15.13,15.18,15.13,15.17,233700.0,13.2482,13.292,13.2482,13.2832,233700.0
2010-09-02 15:40:00,15.17,15.18,15.16,15.17,176600.0,13.2832,13.292,13.2745,13.2832,176600.0
2010-09-02 15:50:00,15.17,15.17,15.15,15.16,794300.0,13.2832,13.2832,13.2657,13.2745,794300.0
2010-09-03 09:30:00,15.41,15.51,15.32,15.5,411100.0,13.4934,13.581,13.4146,13.5722,411100.0
2010-09-03 09:40:00,15.51,15.58,15.47,15.48,512200.0,13.581,13.6423,13.5459,13.5547,512200.0
2010-09-03 09:50:00,15.48,15.5,15.48,15.5,123900.0,13.5547,13.5722,13.5547,13.5722,123900.0
2010-09-03 10:00:00,15.49,15.49,15.35,15.35,464900.0,13.5634,13.5634,13.4409,13.4409,464900.0
2010-09-03 10:10:00,15.36,15.38,15.26,15.32,287400.0,13.4496,13.4671,13.3621,13.4146,287400.0
2010-09-03 10:20:00,15.33,15.35,15.24,15.25,239000.0,13.4233,13.4409,13.3445,13.3533,239000.0
2010-09-03 10:30:00,15.24,15.26,15.2,15.25,164800.0,13.3445,13.3621,13.3095,13.3533,164800.0
2010-09-03 10:40:00,15.26,15.3,15.25,15.27,102800.0,13.3621,13.3971,13.3533,13.3708,102800.0
2010-09-03 10:50:00,15.27,15.28,15.19,15.23,95900.0,13.3708,13.3796,13.3008,13.3358,95900.0
2010-09-03 11:00:00,15.22,15.24,15.2,15.24,171100.0,13.327,13.3445,13.3095,13.3445,171100.0
2010-09-03 11:10:00,15.23,15.3,15.2,15.3,284300.0,13.3358,13.3971,13.3095,13.3971,284300.0
2010-09-03 11:20:00,15.3,15.3,15.25,15.26,159000.0,13.3971,13.3971,13.3533,13.3621,159000.0
2010-09-03 11:30:00,15.25,15.27,15.22,15.22,316400.0,13.3533,13.3708,13.327,13.327,316400.0
2010-09-03 11:40:00,15.23,15.23,15.21,15.21,324700.0,13.3358,13.3358,13.3183,13.3183,324700.0
2010-09-03 11:50:00,15.21,15.22,15.18,15.2,479100.0,13.3183,13.327,13.292,13.3095,479100.0
2010-09-03 12:00:00,15.2,15.24,15.2,15.24,32200.0,13.3095,13.3445,13.3095,13.3445,32200.0
2010-09-03 12:10:00,15.25,15.27,15.25,15.27,23400.0,13.3533,13.3708,13.3533,13.3708,23400.0
2010-09-03 12:20:00,15.27,15.28,15.27,15.27,29600.0,13.3708,13.3796,13.3708,13.3708,29600.0
2010-09-03 12:30:00,15.27,15.32,15.27,15.3,141300.0,13.3708,13.4146,13.3708,13.3971,141300.0
2010-09-03 12:40:00,15.3,15.31,15.29,15.3,35200.0,13.3971,13.4058,13.3883,13.3971,35200.0
2010-09-03 12:50:00,15.31,15.35,15.3,15.33,135000.0,13.4058,13.4409,13.3971,13.4233,135000.0
2010-09-03 13:00:00,15.32,15.36,15.32,15.33,111000.0,13.4146,13.4496,13.4146,13.4233,111000.0
2010-09-03 13:10:00,15.33,15.34,15.32,15.34,38600.0,13.4233,13.4321,13.4146,13.4321,38600.0
2010-09-03 13:20:00,15.33,15.34,15.31,15.31,58800.0,13.4233,13.4321,13.4058,13.4058,58800.0
2010-09-03 13:30:00,15.31,15.34,15.31,15.34,27000.0,13.4058,13.4321,13.4058,13.4321,27000.0
2010-09-03 13:40:00,15.35,15.36,15.34,15.35,33500.0,13.4409,13.4496,13.4321,13.4409,33500.0
2010-09-03 13:50:00,15.36,15.37,15.36,15.37,12000.0,13.4496,13.4584,13.4496,13.4584,12000.0
2010-09-03 14:00:00,15.36,15.37,15.35,15.36,46600.0,13.4496,13.4584,13.4409,13.4496,46600.0
2010-09-03 14:10:00,15.35,15.35,15.33,15.35,30800.0,13.4409,13.4409,13.4233,13.4409,30800.0
2010-09-03 14:20:00,15.35,15.35,15.34,15.35,46700.0,13.4409,13.4409,13.4321,13.4409,46700.0
2010-09-03 14:30:00,15.34,15.37,15.34,15.35,48400.0,13.4321,13.4584,13.4321,13.4409,48400.0
2010-09-03 14:40:00,15.35,15.36,15.31,15.31,56200.0,13.4409,13.4496,13.4058,13.4058,56200.0
2010-09-03 14:50:00,15.3,15.33,15.29,15.3,160700.0,13.3971,13.4233,13.3883,13.3971,160700.0
2010-09-03 15:00:00,15.3,15.3,15.28,15.3,55300.0,13.3971,13.3971,13.3796,13.3971,55300.0
2010-09-03 15:10:00,15.29,15.31,15.29,15.31,21300.0,13.3883,13.4058,13.3883,13.4058,21300.0
2010-09-03 15:20:00,15.31,15.33,15.28,15.32,317900.0,13.4058,13.4233,13.3796,13.4146,317900.0
2010-09-03 15:30:00,15.33,15.33,15.29,15.3,154600.0,13.4233,13.4233,13.3883,13.3971,154600.0
2010-09-03 15:40:00,15.31,15.38,15.31,15.36,256700.0,13.4058,13.4671,13.4058,13.4496,256700.0
2010-09-03 15:50:00,15.36,15.37,15.35,15.35,804200.0,13.4496,13.4584,13.4409,13.4409,804200.0
2010-09-07 09:30:00,15.3,15.3,15.2,15.24,172600.0,13.3971,13.3971,13.3095,13.3445,172600.0
2010-09-07 09:40:00,15.24,15.29,15.22,15.22,133600.0,13.3445,13.3883,13.327,13.327,133600.0
2010-09-07 09:50:00,15.22,15.23,15.1,15.1,284500.0,13.327,13.3358,13.222,13.222,284500.0
2010-09-07 10:00:00,15.11,15.15,15.1,15.15,229500.0,13.2307,13.2657,13.222,13.2657,229500.0
2010-09-07 10:10:00,15.15,15.19,15.15,15.16,216900.0,13.2657,13.3008,13.2657,13.2745,216900.0
2010-09-07 10:20:00,15.15,15.15,15.1,15.1,220300.0,13.2657,13.2657,13.222,13.222,220300.0
2010-09-07 10:30:00,15.1,15.1,15.0,15.03,359200.0,13.222,13.222,13.1344,13.1607,359200.0
2010-09-07 10:40:00,15.04,15.09,15.04,15.07,116200.0,13.1694,13.2132,13.1694,13.1957,116200.0
2010-09-07 10:50:00,15.06,15.07,15.02,15.06,103500.0,13.1869,13.1957,13.1519,13.1869,103500.0
2010-09-07 11:00:00,15.06,15.07,15.02,15.03,68900.0,13.1869,13.1957,13.1519,13.1607,68900.0
2010-09-07 11:10:00,15.03,15.06,15.03,15.06,107400.0,13.1607,13.1869,13.1607,13.1869,107400.0
2010-09-07 11:20:00,15.06,15.11,15.06,15.11,112900.0,13.1869,13.2307,13.1869,13.2307,112900.0
2010-09-07 11:30:00,15.11,15.13,15.06,15.07,55800.0,13.2307,13.2482,13.1869,13.1957,55800.0
2010-09-07 11:40:00,15.08,15.1,15.07,15.1,98200.0,13.2044,13.222,13.1957,13.222,98200.0
2010-09-07 11:50:00,15.1,15.12,15.05,15.12,104300.0,13.222,13.2395,13.1782,13.2395,104300.0
2010-09-07 12:00:00,15.12,15.13,15.1,15.13,78600.0,13.2395,13.2482,13.222,13.2482,78600.0
2010-09-07 12:10:00,15.13,15.13,15.11,15.12,45900.0,13.2482,13.2482,13.2307,13.2395,45900.0
2010-09-07 12:20:00,15.11,15.12,15.06,15.07,73800.0,13.2307,13.2395,13.1869,13.1957,73800.0
2010-09-07 12:30:00,15.07,15.07,15.02,15.03,39700.0,13.1957,13.1957,13.1519,13.1607,39700.0
2010-09-07 12:40:00,15.03,15.06,15.03,15.04,39800.0,13.1607,13.1869,13.1607,13.1694,39800.0
2010-09-07 12:50:00,15.04,15.05,15.04,15.05,13500.0,13.1694,13.1782,13.1694,13.1782,13500.0
2010-09-07 13:00:00,15.05,15.05,15.02,15.03,23900.0,13.1782,13.1782,13.1519,13.1607,23900.0
2010-09-07 13:10:00,15.03,15.05,15.03,15.03,30800.0,13.1607,13.1782,13.1607,13.1607,30800.0
2010-09-07 13:20:00,15.03,15.05,15.02,15.04,61000.0,13.1607,13.1782,13.1519,13.1694,61000.0
2010-09-07 13:30:00,15.04,15.06,15.04,15.05,20100.0,13.1694,13.1869,13.1694,13.1782,20100.0
2010-09-07 13:40:00,15.05,15.06,15.05,15.05,52300.0,13.1782,13.1869,13.1782,13.1782,52300.0
2010-09-07 13:50:00,15.05,15.09,15.05,15.08,76100.0,13.1782,13.2132,13.1782,13.2044,76100.0
2010-09-07 14:00:00,15.07,15.08,15.04,15.04,25400.0,13.1957,13.2044,13.1694,13.1694,25400.0
2010-09-07 14:10:00,15.05,15.09,15.05,15.08,63500.0,13.1782,13.2132,13.1782,13.2044,63500.0
2010-09-07 14:20:00,15.08,15.08,15.06,15.06,31500.0,13.2044,13.2044,13.1869,13.1869,31500.0
2010-09-07 14:30:00,15.06,15.06,15.03,15.03,50600.0,13.1869,13.1869,13.1607,13.1607,50600.0
2010-09-07 14:40:00,15.03,15.03,15.0,15.0,23600.0,13.1607,13.1607,13.1344,13.1344,23600.0
2010-09-07 14:50:00,15.0,15.02,14.95,14.96,162800.0,13.1344,13.1519,13.0906,13.0994,162800.0
2010-09-07 15:00:00,14.96,14.98,14.95,14.96,54000.0,13.0994,13.1169,13.0906,13.0994,54000.0
2010-09-07 15:10:00,14.96,14.98,14.96,14.98,63100.0,13.0994,13.1169,13.0994,13.1169,63100.0
2010-09-07 15:20:00,14.98,14.98,14.94,14.97,81600.0,13.1169,13.1169,13.0819,13.1081,81600.0
2010-09-07 15:30:00,14.97,15.0,14.96,14.99,171200.0,13.1081,13.1344,13.0994,13.1256,171200.0
2010-09-07 15:40:00,14.99,15.0,14.96,14.96,344000.0,13.1256,13.1344,13.0994,13.0994,344000.0
2010-09-07 15:50:00,14.96,14.96,14.91,14.94,647800.0,13.0994,13.0994,13.0556,13.0819,647800.0
2010-09-08 09:30:00,14.98,15.04,14.95,15.0,259200.0,13.1169,13.1694,13.0906,13.1344,259200.0
2010-09-08 09:40:00,15.01,15.1,15.01,15.08,188600.0,13.1431,13.222,13.1431,13.2044,188600.0
2010-09-08 09:50:00,15.08,15.11,15.04,15.1,57600.0,13.2044,13.2307,13.1694,13.222,57600.0
2010-09-08 10:00:00,15.1,15.15,15.07,15.09,105000.0,13.222,13.2657,13.1957,13.2132,105000.0
2010-09-08 10:10:00,15.09,15.13,15.08,15.1,59100.0,13.2132,13.2482,13.2044,13.222,59100.0
2010-09-08 10:20:00,15.1,15.16,15.09,15.14,306000.0,13.222,13.2745,13.2132,13.257,306000.0
2010-09-08 10:30:00,15.13,15.17,15.11,15.17,588100.0,13.2482,13.2832,13.2307,13.2832,588100.0
2010-09-08 10:40:00,15.17,15.17,15.15,15.15,87200.0,13.2832,13.2832,13.2657,13.2657,87200.0
2010-09-08 10:50:00,15.15,15.16,15.13,15.13,51600.0,13.2657,13.2745,13.2482,13.2482,51600.0
2010-09-08 11:00:00,15.13,15.17,15.13,15.15,59900.0,13.2482,13.2832,13.2482,13.2657,59900.0
2010-09-08 11:10:00,15.15,15.16,15.11,15.11,30800.0,13.2657,13.2745,13.2307,13.2307,30800.0
2010-09-08 11:20:00,15.11,15.11,15.09,15.1,35800.0,13.2307,13.2307,13.2132,13.222,35800.0
2010-09-08 11:30:00,15.1,15.11,15.08,15.08,34100.0,13.222,13.2307,13.2044,13.2044,34100.0
2010-09-08 11:40:00,15.07,15.09,15.07,15.09,28200.0,13.1957,13.2132,13.1957,13.2132,28200.0
2010-09-08 11:50:00,15.09,15.09,15.07,15.08,100800.0,13.2132,13.2132,13.1957,13.2044,100800.0
2010-09-08 12:00:00,15.08,15.08,15.07,15.07,19100.0,13.2044,13.2044,13.1957,13.1957,19100.0
2010-09-08 12:10:00,15.08,15.08,15.06,15.07,34100.0,13.2044,13.2044,13.1869,13.1957,34100.0
2010-09-08 12:20:00,15.07,15.1,15.07,15.1,33700.0,13.1957,13.222,13.1957,13.222,33700.0
2010-09-08 12:30:00,15.11,15.11,15.09,15.11,28300.0,13.2307,13.2307,13.2132,13.2307,28300.0
2010-09-08 12:40:00,15.1,15.13,15.1,15.1,72300.0,13.222,13.2482,13.222,13.222,72300.0
2010-09-08 12:50:00,15.1,15.11,15.09,15.09,85200.0,13.222,13.2307,13.2132,13.2132,85200.0
2010-09-08 13:00:00,15.1,15.1,15.05,15.06,122200.0,13.222,13.222,13.1782,13.1869,122200.0
2010-09-08 13:10:00,15.05,15.07,15.05,15.06,26000.0,13.1782,13.1957,13.1782,13.1869,26000.0
2010-09-08 13:20:00,15.05,15.07,15.05,15.07,31400.0,13.1782,13.1957,13.1782,13.1957,31400.0
2010-09-08 13:30:00,15.07,15.08,15.05,15.05,34600.0,13.1957,13.2044,13.1782,13.1782,34600.0
2010-09-08 13:40:00,15.05,15.05,14.98,14.99,81400.0,13.1782,13.1782,13.1169,13.1256,81400.0
2010-09-08 13:50:00,14.98,15.0,14.97,15.0,36800.0,13.1169,13.1344,13.1081,13.1344,36800.0
2010-09-08 14:00:00,14.99,14.99,14.94,14.95,172300.0,13.1256,13.1256,13.0819,13.0906,172300.0
2010-09-08 14:10:00,14.95,14.98,14.93,14.98,65300.0,13.0906,13.1169,13.0731,13.1169,65300.0
2010-09-08 14:20:00,14.98,15.01,14.98,15.0,51000.0,13.1169,13.1431,13.1169,13.1344,51000.0
2010-09-08 14:30:00,15.0,15.02,14.99,14.99,35700.0,13.1344,13.1519,13.1256,13.1256,35700.0
2010-09-08 14:40:00,15.0,15.04,15.0,15.04,27700.0,13.1344,13.1694,13.1344,13.1694,27700.0
2010-09-08 14:50:00,15.04,15.04,15.01,15.01,26300.0,13.1694,13.1694,13.1431,13.1431,26300.0
2010-09-08 15:00:00,15.01,15.05,15.0,15.05,27900.0,13.1431,13.1782,13.1344,13.1782,27900.0
2010-09-08 15:10:00,15.04,15.05,15.01,15.02,48700.0,13.1694,13.1782,13.1431,13.1519,48700.0
2010-09-08 15:20:00,15.02,15.04,14.98,14.99,78700.0,13.1519,13.1694,13.1169,13.1256,78700.0
2010-09-08 15:30:00,14.99,15.04,14.98,15.03,92600.0,13.1256,13.1694,13.1169,13.1607,92600.0
2010-09-08 15:40:00,15.02,15.03,14.97,14.99,186800.0,13.1519,13.1607,13.1081,13.1256,186800.0
2010-09-08 15:50:00,14.99,15.01,14.98,15.0,299000.0,13.1256,13.1431,13.1169,13.1344,299000.0
2010-09-09 09:30:00,15.14,15.28,15.14,15.28,108400.0,13.257,13.3796,13.257,13.3796,108400.0
2010-09-09 09:40:00,15.27,15.27,15.2,15.22,75800.0,13.3708,13.3708,13.3095,13.327,75800.0
2010-09-09 09:50:00,15.22,15.3,15.22,15.3,55300.0,13.327,13.3971,13.327,13.3971,55300.0
2010-09-09 10:00:00,15.3,15.3,15.23,15.23,85900.0,13.3971,13.3971,13.3358,13.3358,85900.0
2010-09-09 10:10:00,15.24,15.25,15.15,15.17,86100.0,13.3445,13.3533,13.2657,13.2832,86100.0
2010-09-09 10:20:00,15.17,15.19,15.17,15.19,60400.0,13.2832,13.3008,13.2832,13.3008,60400.0
2010-09-09 10:30:00,15.19,15.19,15.13,15.15,25500.0,13.3008,13.3008,13.2482,13.2657,25500.0
2010-09-09 10:40:00,15.14,15.17,15.14,15.16,138300.0,13.257,13.2832,13.257,13.2745,138300.0
2010-09-09 10:50:00,15.17,15.17,15.12,15.12,110400.0,13.2832,13.2832,13.2395,13.2395,110400.0
2010-09-09 11:00:00,15.12,15.16,15.12,15.16,39500.0,13.2395,13.2745,13.2395,13.2745,39500.0
2010-09-09 11:10:00,15.16,15.19,15.16,15.19,65900.0,13.2745,13.3008,13.2745,13.3008,65900.0
2010-09-09 11:20:00,15.19,15.22,15.19,15.22,12000.0,13.3008,13.327,13.3008,13.327,12000.0
2010-09-09 11:30:00,15.22,15.26,15.21,15.26,91300.0,13.327,13.3621,13.3183,13.3621,91300.0
2010-09-09 11:40:00,15.25,15.26,15.22,15.22,48600.0,13.3533,13.3621,13.327,13.327,48600.0
2010-09-09 11:50:00,15.23,15.23,15.19,15.19,13400.0,13.3358,13.3358,13.3008,13.3008,13400.0
2010-09-09 12:00:00,15.19,15.23,15.19,15.23,21300.0,13.3008,13.3358,13.3008,13.3358,21300.0
2010-09-09 12:10:00,15.23,15.23,15.22,15.22,17200.0,13.3358,13.3358,13.327,13.327,17200.0
2010-09-09 12:20:00,15.22,15.23,15.21,15.21,10700.0,13.327,13.3358,13.3183,13.3183,10700.0
2010-09-09 12:30:00,15.21,15.22,15.2,15.21,13200.0,13.3183,13.327,13.3095,13.3183,13200.0
2010-09-09 12:40:00,15.2,15.21,15.14,15.14,24400.0,13.3095,13.3183,13.257,13.257,24400.0
2010-09-09 12:50:00,15.15,15.15,15.09,15.09,39900.0,13.2657,13.2657,13.2132,13.2132,39900.0
2010-09-09 13:00:00,15.07,15.11,15.07,15.08,32100.0,13.1957,13.2307,13.1957,13.2044,32100.0
2010-09-09 13:10:00,15.07,15.07,15.03,15.06,45900.0,13.1957,13.1957,13.1607,13.1869,45900.0
2010-09-09 13:20:00,15.07,15.07,15.02,15.02,51400.0,13.1957,13.1957,13.1519,13.1519,51400.0
2010-09-09 13:30:00,15.02,15.06,15.0,15.05,182400.0,13.1519,13.1869,13.1344,13.1782,182400.0
2010-09-09 13:40:00,15.05,15.06,15.03,15.06,65300.0,13.1782,13.1869,13.1607,13.1869,65300.0
2010-09-09 13:50:00,15.06,15.06,14.98,15.0,35600.0,13.1869,13.1869,13.1169,13.1344,35600.0
2010-09-09 14:00:00,14.99,15.02,14.98,14.99,93700.0,13.1256,13.1519,13.1169,13.1256,93700.0
2010-09-09 14:10:00,14.99,15.03,14.96,15.02,64400.0,13.1256,13.1607,13.0994,13.1519,64400.0
2010-09-09 14:20:00,15.02,15.05,15.02,15.05,78900.0,13.1519,13.1782,13.1519,13.1782,78900.0
2010-09-09 14:30:00,15.05,15.11,15.05,15.1,115000.0,13.1782,13.2307,13.1782,13.222,115000.0
2010-09-09 14:40:00,15.1,15.11,15.06,15.1,31600.0,13.222,13.2307,13.1869,13.222,31600.0
2010-09-09 14:50:00,15.1,15.11,15.08,15.1,31200.0,13.222,13.2307,13.2044,13.222,31200.0
2010-09-09 15:00:00,15.1,15.11,15.09,15.09,10000.0,13.222,13.2307,13.2132,13.2132,10000.0
2010-09-09 15:10:00,15.09,15.11,15.08,15.11,18900.0,13.2132,13.2307,13.2044,13.2307,18900.0
2010-09-09 15:20:00,15.11,15.12,15.1,15.11,33300.0,13.2307,13.2395,13.222,13.2307,33300.0
2010-09-09 15:30:00,15.12,15.13,15.11,15.13,43500.0,13.2395,13.2482,13.2307,13.2482,43500.0
2010-09-09 15:40:00,15.12,15.13,15.08,15.09,101700.0,13.2395,13.2482,13.2044,13.2132,101700.0
2010-09-09 15:50:00,15.09,15.1,15.08,15.09,233000.0,13.2132,13.222,13.2044,13.2132,233000.0
2010-09-10 09:30:00,15.14,15.16,15.04,15.13,38600.0,13.257,13.2745,13.1694,13.2482,38600.0
2010-09-10 09:40:00,15.13,15.17,15.1,15.17,46800.0,13.2482,13.2832,13.222,13.2832,46800.0
2010-09-10 09:50:00,15.19,15.25,15.19,15.21,92800.0,13.3008,13.3533,13.3008,13.3183,92800.0
2010-09-10 10:00:00,15.22,15.23,15.17,15.21,53100.0,13.327,13.3358,13.2832,13.3183,53100.0
2010-09-10 10:10:00,15.21,15.28,15.2,15.27,93300.0,13.3183,13.3796,13.3095,13.3708,93300.0
2010-09-10 10:20:00,15.27,15.3,15.25,15.26,52600.0,13.3708,13.3971,13.3533,13.3621,52600.0
2010-09-10 10:30:00,15.26,15.31,15.26,15.28,92700.0,13.3621,13.4058,13.3621,13.3796,92700.0
2010-09-10 10:40:00,15.28,15.28,15.24,15.24,109300.0,13.3796,13.3796,13.3445,13.3445,109300.0
2010-09-10 10:50:00,15.24,15.27,15.23,15.27,22600.0,13.3445,13.3708,13.3358,13.3708,22600.0
2010-09-10 11:00:00,15.26,15.26,15.23,15.23,18700.0,13.3621,13.3621,13.3358,13.3358,18700.0
2010-09-10 11:10:00,15.24,15.24,15.21,15.22,26000.0,13.3445,13.3445,13.3183,13.327,26000.0
2010-09-10 11:20:00,15.22,15.24,15.22,15.23,16700.0,13.327,13.3445,13.327,13.3358,16700.0
2010-09-10 11:30:00,15.24,15.24,15.21,15.21,32100.0,13.3445,13.3445,13.3183,13.3183,32100.0
2010-09-10 11:40:00,15.21,15.21,15.18,15.18,35500.0,13.3183,13.3183,13.292,13.292,35500.0
2010-09-10 11:50:00,15.18,15.19,15.14,15.15,42100.0,13.292,13.3008,13.257,13.2657,42100.0
2010-09-10 12:00:00,15.15,15.15,15.11,15.12,111600.0,13.2657,13.2657,13.2307,13.2395,111600.0
2010-09-10 12:10:00,15.12,15.16,15.12,15.16,69400.0,13.2395,13.2745,13.2395,13.2745,69400.0
2010-09-10 12:20:00,15.16,15.19,15.16,15.18,14300.0,13.2745,13.3008,13.2745,13.292,14300.0
2010-09-10 12:30:00,15.17,15.17,15.16,15.16,25000.0,13.2832,13.2832,13.2745,13.2745,25000.0
2010-09-10 12:40:00,15.17,15.19,15.16,15.19,17500.0,13.2832,13.3008,13.2745,13.3008,17500.0
2010-09-10 12:50:00,15.19,15.2,15.18,15.18,12200.0,13.3008,13.3095,13.292,13.292,12200.0
2010-09-10 13:00:00,15.18,15.18,15.15,15.16,43600.0,13.292,13.292,13.2657,13.2745,43600.0
2010-09-10 13:10:00,15.17,15.18,15.15,15.16,99600.0,13.2832,13.292,13.2657,13.2745,99600.0
2010-09-10 13:20:00,15.16,15.16,15.15,15.16,7700.0,13.2745,13.2745,13.2657,13.2745,7700.0
2010-09-10 13:30:00,15.16,15.19,15.15,15.18,47700.0,13.2745,13.3008,13.2657,13.292,47700.0
2010-09-10 13:40:00,15.18,15.18,15.15,15.16,12500.0,13.292,13.292,13.2657,13.2745,12500.0
2010-09-10 13:50:00,15.16,15.17,15.15,15.16,21700.0,13.2745,13.2832,13.2657,13.2745,21700.0
2010-09-10 14:00:00,15.15,15.18,15.14,15.17,28000.0,13.2657,13.292,13.257,13.2832,28000.0
2010-09-10 14:10:00,15.18,15.19,15.16,15.16,20100.0,13.292,13.3008,13.2745,13.2745,20100.0
2010-09-10 14:20:00,15.16,15.2,15.16,15.19,16500.0,13.2745,13.3095,13.2745,13.3008,16500.0
2010-09-10 14:30:00,15.19,15.21,15.19,15.2,11700.0,13.3008,13.3183,13.3008,13.3095,11700.0
2010-09-10 14:40:00,15.2,15.23,15.19,15.2,20000.0,13.3095,13.3358,13.3008,13.3095,20000.0
2010-09-10 14:50:00,15.19,15.2,15.19,15.2,5100.0,13.3008,13.3095,13.3008,13.3095,5100.0
2010-09-10 15:00:00,15.2,15.2,15.18,15.19,62900.0,13.3095,13.3095,13.292,13.3008,62900.0
2010-09-10 15:10:00,15.19,15.19,15.17,15.19,170500.0,13.3008,13.3008,13.2832,13.3008,170500.0
2010-09-10 15:20:00,15.18,15.19,15.17,15.19,124500.0,13.292,13.3008,13.2832,13.3008,124500.0
2010-09-10 15:30:00,15.19,15.19,15.16,15.16,106600.0,13.3008,13.3008,13.2745,13.2745,106600.0
2010-09-10 15:40:00,15.15,15.17,15.15,15.17,230400.0,13.2657,13.2832,13.2657,13.2832,230400.0
2010-09-10 15:50:00,15.17,15.17,15.15,15.17,250700.0,13.2832,13.2832,13.2657,13.2832,250700.0
2010-09-13 09:30:00,15.32,15.4,15.32,15.38,138400.0,13.4146,13.4846,13.4146,13.4671,138400.0
2010-09-13 09:40:00,15.39,15.4,15.33,15.33,142600.0,13.4759,13.4846,13.4233,13.4233,142600.0
2010-09-13 09:50:00,15.33,15.35,15.28,15.3,150900.0,13.4233,13.4409,13.3796,13.3971,150900.0
2010-09-13 10:00:00,15.3,15.34,15.27,15.33,167000.0,13.3971,13.4321,13.3708,13.4233,167000.0
2010-09-13 10:10:00,15.33,15.33,15.31,15.31,69600.0,13.4233,13.4233,13.4058,13.4058,69600.0
2010-09-13 10:20:00,15.31,15.36,15.29,15.35,391700.0,13.4058,13.4496,13.3883,13.4409,391700.0
2010-09-13 10:30:00,15.35,15.37,15.34,15.36,83400.0,13.4409,13.4584,13.4321,13.4496,83400.0
2010-09-13 10:40:00,15.37,15.41,15.36,15.41,59900.0,13.4584,13.4934,13.4496,13.4934,59900.0
2010-09-13 10:50:00,15.41,15.41,15.35,15.36,72600.0,13.4934,13.4934,13.4409,13.4496,72600.0
2010-09-13 11:00:00,15.35,15.39,15.35,15.39,41600.0,13.4409,13.4759,13.4409,13.4759,41600.0
2010-09-13 11:10:00,15.39,15.42,15.38,15.41,47000.0,13.4759,13.5022,13.4671,13.4934,47000.0
2010-09-13 11:20:00,15.41,15.44,15.41,15.44,16700.0,13.4934,13.5197,13.4934,13.5197,16700.0
2010-09-13 11:30:00,15.44,15.44,15.42,15.43,54200.0,13.5197,13.5197,13.5022,13.5109,54200.0
2010-09-13 11:40:00,15.43,15.43,15.39,15.39,35800.0,13.5109,13.5109,13.4759,13.4759,35800.0
2010-09-13 11:50:00,15.39,15.42,15.38,15.41,42400.0,13.4759,13.5022,13.4671,13.4934,42400.0
2010-09-13 12:00:00,15.41,15.41,15.38,15.38,26500.0,13.4934,13.4934,13.4671,13.4671,26500.0
2010-09-13 12:10:00,15.39,15.4,15.36,15.37,19000.0,13.4759,13.4846,13.4496,13.4584,19000.0
2010-09-13 12:20:00,15.37,15.37,15.32,15.35,25100.0,13.4584,13.4584,13.4146,13.4409,25100.0
2010-09-13 12:30:00,15.35,15.36,15.34,15.35,52400.0,13.4409,13.4496,13.4321,13.4409,52400.0
2010-09-13 12:40:00,15.36,15.37,15.34,15.36,49800.0,13.4496,13.4584,13.4321,13.4496,49800.0
2010-09-13 12:50:00,15.36,15.37,15.35,15.37,79100.0,13.4496,13.4584,13.4409,13.4584,79100.0
2010-09-13 13:00:00,15.37,15.38,15.36,15.38,15500.0,13.4584,13.4671,13.4496,13.4671,15500.0
2010-09-13 13:10:00,15.38,15.39,15.38,15.39,44200.0,13.4671,13.4759,13.4671,13.4759,44200.0
2010-09-13 13:20:00,15.39,15.44,15.39,15.43,99200.0,13.4759,13.5197,13.4759,13.5109,99200.0
2010-09-13 13:30:00,15.43,15.44,15.42,15.42,53000.0,13.5109,13.5197,13.5022,13.5022,53000.0
2010-09-13 13:40:00,15.42,15.43,15.41,15.43,74000.0,13.5022,13.5109,13.4934,13.5109,74000.0
2010-09-13 13:50:00,15.43,15.44,15.41,15.41,76000.0,13.5109,13.5197,13.4934,13.4934,76000.0
2010-09-13 14:00:00,15.41,15.41,15.38,15.4,92800.0,13.4934,13.4934,13.4671,13.4846,92800.0
2010-09-13 14:10:00,15.39,15.42,15.39,15.42,78900.0,13.4759,13.5022,13.4759,13.5022,78900.0
2010-09-13 14:20:00,15.42,15.45,15.41,15.45,125700.0,13.5022,13.5284,13.4934,13.5284,125700.0
2010-09-13 14:30:00,15.45,15.45,15.44,15.44,114900.0,13.5284,13.5284,13.5197,13.5197,114900.0
2010-09-13 14:40:00,15.44,15.46,15.44,15.44,188000.0,13.5197,13.5372,13.5197,13.5197,188000.0
2010-09-13 14:50:00,15.44,15.47,15.43,15.47,135900.0,13.5197,13.5459,13.5109,13.5459,135900.0
2010-09-13 15:00:00,15.47,15.47,15.44,15.45,164300.0,13.5459,13.5459,13.5197,13.5284,164300.0
2010-09-13 15:10:00,15.44,15.49,15.44,15.48,414200.0,13.5197,13.5634,13.5197,13.5547,414200.0
2010-09-13 15:20:00,15.48,15.5,15.48,15.5,364600.0,13.5547,13.5722,13.5547,13.5722,364600.0
2010-09-13 15:30:00,15.5,15.54,15.49,15.54,369600.0,13.5722,13.6072,13.5634,13.6072,369600.0
2010-09-13 15:40:00,15.54,15.55,15.52,15.54,466700.0,13.6072,13.616,13.5897,13.6072,466700.0
2010-09-13 15:50:00,15.54,15.55,15.51,15.52,455800.0,13.6072,13.616,13.581,13.5897,455800.0
2010-09-14 09:30:00,15.51,15.51,15.36,15.38,61900.0,13.581,13.581,13.4496,13.4671,61900.0
2010-09-14 09:40:00,15.38,15.38,15.32,15.34,68500.0,13.4671,13.4671,13.4146,13.4321,68500.0
2010-09-14 09:50:00,15.34,15.4,15.34,15.4,41100.0,13.4321,13.4846,13.4321,13.4846,41100.0
2010-09-14 10:00:00,15.41,15.42,15.37,15.39,73500.0,13.4934,13.5022,13.4584,13.4759,73500.0
2010-09-14 10:10:00,15.39,15.4,15.36,15.4,50600.0,13.4759,13.4846,13.4496,13.4846,50600.0
2010-09-14 10:20:00,15.4,15.43,15.39,15.42,72600.0,13.4846,13.5109,13.4759,13.5022,72600.0
2010-09-14 10:30:00,15.42,15.43,15.39,15.39,49400.0,13.5022,13.5109,13.4759,13.4759,49400.0
2010-09-14 10:40:00,15.39,15.47,15.39,15.46,62200.0,13.4759,13.5459,13.4759,13.5372,62200.0
2010-09-14 10:50:00,15.46,15.47,15.44,15.44,77100.0,13.5372,13.5459,13.5197,13.5197,77100.0
2010-09-14 11:00:00,15.44,15.49,15.42,15.49,104800.0,13.5197,13.5634,13.5022,13.5634,104800.0
2010-09-14 11:10:00,15.48,15.51,15.47,15.5,72600.0,13.5547,13.581,13.5459,13.5722,72600.0
2010-09-14 11:20:00,15.49,15.5,15.46,15.49,49100.0,13.5634,13.5722,13.5372,13.5634,49100.0
2010-09-14 11:30:00,15.49,15.5,15.49,15.5,32800.0,13.5634,13.5722,13.5634,13.5722,32800.0
2010-09-14 11:40:00,15.5,15.54,15.5,15.54,60300.0,13.5722,13.6072,13.5722,13.6072,60300.0
2010-09-14 11:50:00,15.53,15.54,15.5,15.53,61300.0,13.5985,13.6072,13.5722,13.5985,61300.0
2010-09-14 12:00:00,15.53,15.56,15.52,15.54,26900.0,13.5985,13.6247,13.5897,13.6072,26900.0
2010-09-14 12:10:00,15.53,15.54,15.52,15.53,17300.0,13.5985,13.6072,13.5897,13.5985,17300.0
2010-09-14 12:20:00,15.54,15.55,15.54,15.55,9000.0,13.6072,13.616,13.6072,13.616,9000.0
2010-09-14 12:30:00,15.55,15.56,15.54,15.54,17700.0,13.616,13.6247,13.6072,13.6072,17700.0
2010-09-14 12:40:00,15.53,15.55,15.5,15.5,41500.0,13.5985,13.616,13.5722,13.5722,41500.0
2010-09-14 12:50:00,15.49,15.51,15.48,15.49,21600.0,13.5634,13.581,13.5547,13.5634,21600.0
2010-09-14 13:00:00,15.49,15.51,15.49,15.51,59900.0,13.5634,13.581,13.5634,13.581,59900.0
2010-09-14 13:10:00,15.51,15.51,15.49,15.49,21200.0,13.581,13.581,13.5634,13.5634,21200.0
2010-09-14 13:20:00,15.49,15.49,15.46,15.49,57500.0,13.5634,13.5634,13.5372,13.5634,57500.0
2010-09-14 13:30:00,15.49,15.49,15.47,15.47,36700.0,13.5634,13.5634,13.5459,13.5459,36700.0
2010-09-14 13:40:00,15.48,15.48,15.39,15.4,346700.0,13.5547,13.5547,13.4759,13.4846,346700.0
2010-09-14 13:50:00,15.4,15.44,15.4,15.42,63900.0,13.4846,13.5197,13.4846,13.5022,63900.0
2010-09-14 14:00:00,15.42,15.44,15.41,15.43,87900.0,13.5022,13.5197,13.4934,13.5109,87900.0
2010-09-14 14:10:00,15.44,15.44,15.42,15.43,25200.0,13.5197,13.5197,13.5022,13.5109,25200.0
2010-09-14 14:20:00,15.44,15.45,15.43,15.43,35600.0,13.5197,13.5284,13.5109,13.5109,35600.0
2010-09-14 14:30:00,15.43,15.46,15.43,15.46,24400.0,13.5109,13.5372,13.5109,13.5372,24400.0
2010-09-14 14:40:00,15.46,15.47,15.45,15.45,28800.0,13.5372,13.5459,13.5284,13.5284,28800.0
2010-09-14 14:50:00,15.45,15.47,15.45,15.46,21300.0,13.5284,13.5459,13.5284,13.5372,21300.0
2010-09-14 15:00:00,15.46,15.47,15.45,15.47,58400.0,13.5372,13.5459,13.5284,13.5459,58400.0
2010-09-14 15:10:00,15.47,15.47,15.44,15.44,42200.0,13.5459,13.5459,13.5197,13.5197,42200.0
2010-09-14 15:20:00,15.44,15.47,15.44,15.46,39600.0,13.5197,13.5459,13.5197,13.5372,39600.0
2010-09-14 15:30:00,15.47,15.5,15.46,15.47,98900.0,13.5459,13.5722,13.5372,13.5459,98900.0
2010-09-14 15:40:00,15.47,15.48,15.42,15.44,171400.0,13.5459,13.5547,13.5022,13.5197,171400.0
2010-09-14 15:50:00,15.44,15.44,15.38,15.39,493200.0,13.5197,13.5197,13.4671,13.4759,493200.0
2010-09-15 09:30:00,15.25,15.29,15.24,15.25,154300.0,13.3533,13.3883,13.3445,13.3533,154300.0
2010-09-15 09:40:00,15.24,15.27,15.21,15.27,166800.0,13.3445,13.3708,13.3183,13.3708,166800.0
2010-09-15 09:50:00,15.27,15.29,15.25,15.28,51100.0,13.3708,13.3883,13.3533,13.3796,51100.0
2010-09-15 10:00:00,15.29,15.32,15.27,15.31,121200.0,13.3883,13.4146,13.3708,13.4058,121200.0
2010-09-15 10:10:00,15.32,15.4,15.32,15.4,108000.0,13.4146,13.4846,13.4146,13.4846,108000.0
2010-09-15 10:20:00,15.39,15.39,15.34,15.34,74800.0,13.4759,13.4759,13.4321,13.4321,74800.0
2010-09-15 10:30:00,15.35,15.37,15.31,15.32,43000.0,13.4409,13.4584,13.4058,13.4146,43000.0
2010-09-15 10:40:00,15.32,15.36,15.32,15.34,31100.0,13.4146,13.4496,13.4146,13.4321,31100.0
2010-09-15 10:50:00,15.34,15.34,15.31,15.34,43900.0,13.4321,13.4321,13.4058,13.4321,43900.0
2010-09-15 11:00:00,15.34,15.34,15.25,15.25,114300.0,13.4321,13.4321,13.3533,13.3533,114300.0
2010-09-15 11:10:00,15.25,15.28,15.23,15.27,41900.0,13.3533,13.3796,13.3358,13.3708,41900.0
2010-09-15 11:20:00,15.27,15.31,15.26,15.3,22000.0,13.3708,13.4058,13.3621,13.3971,22000.0
2010-09-15 11:30:00,15.29,15.3,15.27,15.27,13400.0,13.3883,13.3971,13.3708,13.3708,13400.0
2010-09-15 11:40:00,15.28,15.29,15.28,15.28,5600.0,13.3796,13.3883,13.3796,13.3796,5600.0
2010-09-15 11:50:00,15.28,15.31,15.28,15.3,16500.0,13.3796,13.4058,13.3796,13.3971,16500.0
2010-09-15 12:00:00,15.31,15.33,15.31,15.31,24100.0,13.4058,13.4233,13.4058,13.4058,24100.0
2010-09-15 12:10:00,15.31,15.32,15.28,15.29,28100.0,13.4058,13.4146,13.3796,13.3883,28100.0
2010-09-15 12:20:00,15.29,15.32,15.29,15.31,31400.0,13.3883,13.4146,13.3883,13.4058,31400.0
2010-09-15 12:30:00,15.31,15.32,15.3,15.3,5200.0,13.4058,13.4146,13.3971,13.3971,5200.0
2010-09-15 12:40:00,15.3,15.3,15.27,15.28,23500.0,13.3971,13.3971,13.3708,13.3796,23500.0
2010-09-15 12:50:00,15.28,15.3,15.27,15.3,32900.0,13.3796,13.3971,13.3708,13.3971,32900.0
2010-09-15 13:00:00,15.29,15.31,15.29,15.31,87500.0,13.3883,13.4058,13.3883,13.4058,87500.0
2010-09-15 13:10:00,15.31,15.32,15.29,15.32,65700.0,13.4058,13.4146,13.3883,13.4146,65700.0
2010-09-15 13:20:00,15.32,15.33,15.28,15.28,23400.0,13.4146,13.4233,13.3796,13.3796,23400.0
2010-09-15 13:30:00,15.27,15.3,15.27,15.29,43600.0,13.3708,13.3971,13.3708,13.3883,43600.0
2010-09-15 13:40:00,15.3,15.31,15.28,15.28,8600.0,13.3971,13.4058,13.3796,13.3796,8600.0
2010-09-15 13:50:00,15.27,15.32,15.27,15.32,22400.0,13.3708,13.4146,13.3708,13.4146,22400.0
2010-09-15 14:00:00,15.31,15.33,15.31,15.32,19400.0,13.4058,13.4233,13.4058,13.4146,19400.0
2010-09-15 14:10:00,15.32,15.32,15.28,15.28,68300.0,13.4146,13.4146,13.3796,13.3796,68300.0
2010-09-15 14:20:00,15.28,15.29,15.27,15.29,49700.0,13.3796,13.3883,13.3708,13.3883,49700.0
2010-09-15 14:30:00,15.3,15.3,15.27,15.28,82800.0,13.3971,13.3971,13.3708,13.3796,82800.0
2010-09-15 14:40:00,15.28,15.28,15.26,15.26,46700.0,13.3796,13.3796,13.3621,13.3621,46700.0
2010-09-15 14:50:00,15.26,15.3,15.26,15.3,51000.0,13.3621,13.3971,13.3621,13.3971,51000.0
2010-09-15 15:00:00,15.3,15.3,15.29,15.3,30500.0,13.3971,13.3971,13.3883,13.3971,30500.0
2010-09-15 15:10:00,15.29,15.31,15.29,15.31,81900.0,13.3883,13.4058,13.3883,13.4058,81900.0
2010-09-15 15:20:00,15.3,15.35,15.3,15.34,84100.0,13.3971,13.4409,13.3971,13.4321,84100.0
2010-09-15 15:30:00,15.34,15.35,15.33,15.34,130400.0,13.4321,13.4409,13.4233,13.4321,130400.0
2010-09-15 15:40:00,15.33,15.34,15.3,15.32,109800.0,13.4233,13.4321,13.3971,13.4146,109800.0
2010-09-15 15:50:00,15.31,15.33,15.3,15.31,449000.0,13.4058,13.4233,13.3971,13.4058,449000.0
2010-09-16 09:30:00,15.25,15.35,15.25,15.32,92400.0,13.3533,13.4409,13.3533,13.4146,92400.0
2010-09-16 09:40:00,15.32,15.32,15.22,15.26,95100.0,13.4146,13.4146,13.327,13.3621,95100.0
2010-09-16 09:50:00,15.25,15.29,15.24,15.25,63200.0,13.3533,13.3883,13.3445,13.3533,63200.0
2010-09-16 10:00:00,15.25,15.28,15.19,15.23,380000.0,13.3533,13.3796,13.3008,13.3358,380000.0
2010-09-16 10:10:00,15.24,15.25,15.15,15.16,61100.0,13.3445,13.3533,13.2657,13.2745,61100.0
2010-09-16 10:20:00,15.15,15.18,15.12,15.13,559100.0,13.2657,13.292,13.2395,13.2482,559100.0
2010-09-16 10:30:00,15.14,15.14,15.08,15.08,108100.0,13.257,13.257,13.2044,13.2044,108100.0
2010-09-16 10:40:00,15.07,15.13,15.06,15.12,47700.0,13.1957,13.2482,13.1869,13.2395,47700.0
2010-09-16 10:50:00,15.13,15.14,15.11,15.12,71100.0,13.2482,13.257,13.2307,13.2395,71100.0
2010-09-16 11:00:00,15.12,15.13,15.09,15.09,38200.0,13.2395,13.2482,13.2132,13.2132,38200.0
2010-09-16 11:10:00,15.09,15.11,15.06,15.1,73600.0,13.2132,13.2307,13.1869,13.222,73600.0
2010-09-16 11:20:00,15.09,15.09,15.04,15.04,95100.0,13.2132,13.2132,13.1694,13.1694,95100.0
2010-09-16 11:30:00,15.04,15.04,15.02,15.03,99400.0,13.1694,13.1694,13.1519,13.1607,99400.0
2010-09-16 11:40:00,15.03,15.04,15.01,15.01,59400.0,13.1607,13.1694,13.1431,13.1431,59400.0
2010-09-16 11:50:00,15.01,15.02,15.0,15.01,23600.0,13.1431,13.1519,13.1344,13.1431,23600.0
2010-09-16 12:00:00,15.01,15.03,15.01,15.01,97200.0,13.1431,13.1607,13.1431,13.1431,97200.0
2010-09-16 12:10:00,15.01,15.01,14.99,15.0,157300.0,13.1431,13.1431,13.1256,13.1344,157300.0
2010-09-16 12:20:00,15.0,15.01,14.99,14.99,16300.0,13.1344,13.1431,13.1256,13.1256,16300.0
2010-09-16 12:30:00,15.0,15.0,14.99,14.99,14400.0,13.1344,13.1344,13.1256,13.1256,14400.0
2010-09-16 12:40:00,15.0,15.01,15.0,15.0,28700.0,13.1344,13.1431,13.1344,13.1344,28700.0
2010-09-16 12:50:00,15.0,15.05,15.0,15.03,55100.0,13.1344,13.1782,13.1344,13.1607,55100.0
2010-09-16 13:00:00,15.03,15.03,15.01,15.01,17000.0,13.1607,13.1607,13.1431,13.1431,17000.0
2010-09-16 13:10:00,15.01,15.01,14.98,14.98,117600.0,13.1431,13.1431,13.1169,13.1169,117600.0
2010-09-16 13:20:00,14.99,15.02,14.98,15.02,58100.0,13.1256,13.1519,13.1169,13.1519,58100.0
2010-09-16 13:30:00,15.01,15.02,14.99,15.01,40100.0,13.1431,13.1519,13.1256,13.1431,40100.0
2010-09-16 13:40:00,15.01,15.03,15.01,15.02,63200.0,13.1431,13.1607,13.1431,13.1519,63200.0
2010-09-16 13:50:00,15.01,15.02,15.0,15.02,41200.0,13.1431,13.1519,13.1344,13.1519,41200.0
2010-09-16 14:00:00,15.03,15.06,15.02,15.04,51400.0,13.1607,13.1869,13.1519,13.1694,51400.0
2010-09-16 14:10:00,15.04,15.08,15.04,15.06,136000.0,13.1694,13.2044,13.1694,13.1869,136000.0
2010-09-16 14:20:00,15.05,15.11,15.05,15.1,170900.0,13.1782,13.2307,13.1782,13.222,170900.0
2010-09-16 14:30:00,15.09,15.1,15.07,15.1,64300.0,13.2132,13.222,13.1957,13.222,64300.0
2010-09-16 14:40:00,15.11,15.11,15.1,15.1,57500.0,13.2307,13.2307,13.222,13.222,57500.0
2010-09-16 14:50:00,15.1,15.11,15.09,15.1,65500.0,13.222,13.2307,13.2132,13.222,65500.0
2010-09-16 15:00:00,15.1,15.12,15.09,15.11,76400.0,13.222,13.2395,13.2132,13.2307,76400.0
2010-09-16 15:10:00,15.12,15.14,15.11,15.14,93600.0,13.2395,13.257,13.2307,13.257,93600.0
2010-09-16 15:20:00,15.14,15.14,15.1,15.13,85400.0,13.257,13.257,13.222,13.2482,85400.0
2010-09-16 15:30:00,15.14,15.15,15.13,15.14,251400.0,13.257,13.2657,13.2482,13.257,251400.0
2010-09-16 15:40:00,15.14,15.15,15.12,15.14,194400.0,13.257,13.2657,13.2395,13.257,194400.0
2010-09-16 15:50:00,15.13,15.15,15.12,15.13,531100.0,13.2482,13.2657,13.2395,13.2482,531100.0
2010-09-17 09:30:00,15.13,15.17,15.1,15.13,248500.0,13.2779,13.313,13.2516,13.2779,248500.0
2010-09-17 09:40:00,15.13,15.15,15.08,15.1,96700.0,13.2779,13.2954,13.234,13.2516,96700.0
2010-09-17 09:50:00,15.1,15.1,14.99,15.01,219100.0,13.2516,13.2516,13.155,13.1726,219100.0
2010-09-17 10:00:00,15.0,15.01,14.95,15.01,272800.0,13.1638,13.1726,13.1199,13.1726,272800.0
2010-09-17 10:10:00,15.01,15.04,14.97,15.03,343300.0,13.1726,13.1989,13.1375,13.1901,343300.0
2010-09-17 10:20:00,15.04,15.06,15.03,15.05,88800.0,13.1989,13.2165,13.1901,13.2077,88800.0
2010-09-17 10:30:00,15.05,15.05,15.02,15.02,782600.0,13.2077,13.2077,13.1813,13.1813,782600.0
2010-09-17 10:40:00,15.02,15.08,15.01,15.07,109000.0,13.1813,13.234,13.1726,13.2252,109000.0
2010-09-17 10:50:00,15.08,15.08,15.06,15.06,213800.0,13.234,13.234,13.2165,13.2165,213800.0
2010-09-17 11:00:00,15.06,15.11,15.06,15.1,236600.0,13.2165,13.2603,13.2165,13.2516,236600.0
2010-09-17 11:10:00,15.1,15.14,15.09,15.12,125200.0,13.2516,13.2867,13.2428,13.2691,125200.0
2010-09-17 11:20:00,15.13,15.13,15.07,15.07,50400.0,13.2779,13.2779,13.2252,13.2252,50400.0
2010-09-17 11:30:00,15.06,15.07,15.03,15.04,347600.0,13.2165,13.2252,13.1901,13.1989,347600.0
2010-09-17 11:40:00,15.05,15.05,15.03,15.03,70300.0,13.2077,13.2077,13.1901,13.1901,70300.0
2010-09-17 11:50:00,15.02,15.06,15.02,15.04,51500.0,13.1813,13.2165,13.1813,13.1989,51500.0
2010-09-17 12:00:00,15.04,15.07,15.03,15.06,183700.0,13.1989,13.2252,13.1901,13.2165,183700.0
2010-09-17 12:10:00,15.07,15.07,15.05,15.07,92100.0,13.2252,13.2252,13.2077,13.2252,92100.0
2010-09-17 12:20:00,15.06,15.07,15.06,15.07,39700.0,13.2165,13.2252,13.2165,13.2252,39700.0
2010-09-17 12:30:00,15.08,15.08,15.07,15.07,95100.0,13.234,13.234,13.2252,13.2252,95100.0
2010-09-17 12:40:00,15.08,15.08,15.05,15.06,39600.0,13.234,13.234,13.2077,13.2165,39600.0
2010-09-17 12:50:00,15.06,15.08,15.05,15.07,180400.0,13.2165,13.234,13.2077,13.2252,180400.0
2010-09-17 13:00:00,15.07,15.1,15.07,15.08,117700.0,13.2252,13.2516,13.2252,13.234,117700.0
2010-09-17 13:10:00,15.08,15.08,15.05,15.05,10200.0,13.234,13.234,13.2077,13.2077,10200.0
2010-09-17 13:20:00,15.06,15.09,15.06,15.09,13600.0,13.2165,13.2428,13.2165,13.2428,13600.0
2010-09-17 13:30:00,15.09,15.1,15.09,15.09,22600.0,13.2428,13.2516,13.2428,13.2428,22600.0
2010-09-17 13:40:00,15.08,15.09,15.06,15.09,82500.0,13.234,13.2428,13.2165,13.2428,82500.0
2010-09-17 13:50:00,15.09,15.1,15.07,15.07,38700.0,13.2428,13.2516,13.2252,13.2252,38700.0
2010-09-17 14:00:00,15.07,15.09,15.07,15.08,92200.0,13.2252,13.2428,13.2252,13.234,92200.0
2010-09-17 14:10:00,15.08,15.1,15.08,15.1,82800.0,13.234,13.2516,13.234,13.2516,82800.0
2010-09-17 14:20:00,15.09,15.09,15.07,15.08,126800.0,13.2428,13.2428,13.2252,13.234,126800.0
2010-09-17 14:30:00,15.08,15.13,15.07,15.12,205800.0,13.234,13.2779,13.2252,13.2691,205800.0
2010-09-17 14:40:00,15.13,15.13,15.11,15.13,101400.0,13.2779,13.2779,13.2603,13.2779,101400.0
2010-09-17 14:50:00,15.13,15.13,15.09,15.09,73400.0,13.2779,13.2779,13.2428,13.2428,73400.0
2010-09-17 15:00:00,15.1,15.1,15.07,15.08,70100.0,13.2516,13.2516,13.2252,13.234,70100.0
2010-09-17 15:10:00,15.07,15.08,15.05,15.08,110600.0,13.2252,13.234,13.2077,13.234,110600.0
2010-09-17 15:20:00,15.08,15.09,15.05,15.05,129000.0,13.234,13.2428,13.2077,13.2077,129000.0
2010-09-17 15:30:00,15.05,15.08,15.04,15.06,80400.0,13.2077,13.234,13.1989,13.2165,80400.0
2010-09-17 15:40:00,15.05,15.07,15.05,15.06,441900.0,13.2077,13.2252,13.2077,13.2165,441900.0
2010-09-17 15:50:00,15.07,15.08,15.06,15.07,767700.0,13.2252,13.234,13.2165,13.2252,767700.0
2010-09-20 09:30:00,15.2,15.23,15.09,15.12,438900.0,13.3393,13.3656,13.2428,13.2691,438900.0
2010-09-20 09:40:00,15.11,15.12,15.05,15.06,132400.0,13.2603,13.2691,13.2077,13.2165,132400.0
2010-09-20 09:50:00,15.06,15.21,15.06,15.18,297900.0,13.2165,13.3481,13.2165,13.3218,297900.0
2010-09-20 10:00:00,15.19,15.29,15.14,15.29,147700.0,13.3305,13.4183,13.2867,13.4183,147700.0
2010-09-20 10:10:00,15.29,15.33,15.27,15.33,203700.0,13.4183,13.4534,13.4007,13.4534,203700.0
2010-09-20 10:20:00,15.33,15.36,15.33,15.35,237800.0,13.4534,13.4797,13.4534,13.471,237800.0
2010-09-20 10:30:00,15.35,15.36,15.33,15.36,66400.0,13.471,13.4797,13.4534,13.4797,66400.0
2010-09-20 10:40:00,15.36,15.37,15.35,15.36,142900.0,13.4797,13.4885,13.471,13.4797,142900.0
2010-09-20 10:50:00,15.36,15.44,15.36,15.44,200000.0,13.4797,13.5499,13.4797,13.5499,200000.0
2010-09-20 11:00:00,15.44,15.44,15.43,15.44,46000.0,13.5499,13.5499,13.5412,13.5499,46000.0
2010-09-20 11:10:00,15.44,15.44,15.36,15.38,196200.0,13.5499,13.5499,13.4797,13.4973,196200.0
2010-09-20 11:20:00,15.39,15.4,15.38,15.4,77200.0,13.5061,13.5148,13.4973,13.5148,77200.0
2010-09-20 11:30:00,15.4,15.44,15.4,15.43,255900.0,13.5148,13.5499,13.5148,13.5412,255900.0
2010-09-20 11:40:00,15.42,15.42,15.4,15.41,145300.0,13.5324,13.5324,13.5148,13.5236,145300.0
2010-09-20 11:50:00,15.41,15.41,15.39,15.41,109400.0,13.5236,13.5236,13.5061,13.5236,109400.0
2010-09-20 12:00:00,15.41,15.41,15.37,15.38,31300.0,13.5236,13.5236,13.4885,13.4973,31300.0
2010-09-20 12:10:00,15.38,15.39,15.37,15.38,97900.0,13.4973,13.5061,13.4885,13.4973,97900.0
2010-09-20 12:20:00,15.38,15.38,15.36,15.36,31800.0,13.4973,13.4973,13.4797,13.4797,31800.0
2010-09-20 12:30:00,15.36,15.39,15.35,15.38,61000.0,13.4797,13.5061,13.471,13.4973,61000.0
2010-09-20 12:40:00,15.38,15.4,15.37,15.4,28900.0,13.4973,13.5148,13.4885,13.5148,28900.0
2010-09-20 12:50:00,15.4,15.42,15.38,15.4,45900.0,13.5148,13.5324,13.4973,13.5148,45900.0
2010-09-20 13:00:00,15.4,15.42,15.4,15.42,24000.0,13.5148,13.5324,13.5148,13.5324,24000.0
2010-09-20 13:10:00,15.41,15.42,15.37,15.4,41800.0,13.5236,13.5324,13.4885,13.5148,41800.0
2010-09-20 13:20:00,15.4,15.41,15.38,15.41,18800.0,13.5148,13.5236,13.4973,13.5236,18800.0
2010-09-20 13:30:00,15.41,15.45,15.4,15.45,159200.0,13.5236,13.5587,13.5148,13.5587,159200.0
2010-09-20 13:40:00,15.46,15.47,15.45,15.46,148900.0,13.5675,13.5763,13.5587,13.5675,148900.0
2010-09-20 13:50:00,15.46,15.47,15.44,15.46,38200.0,13.5675,13.5763,13.5499,13.5675,38200.0
2010-09-20 14:00:00,15.46,15.47,15.45,15.45,14400.0,13.5675,13.5763,13.5587,13.5587,14400.0
2010-09-20 14:10:00,15.46,15.49,15.45,15.48,34000.0,13.5675,13.5938,13.5587,13.585,34000.0
2010-09-20 14:20:00,15.48,15.51,15.48,15.51,47600.0,13.585,13.6114,13.585,13.6114,47600.0
2010-09-20 14:30:00,15.51,15.53,15.51,15.53,110200.0,13.6114,13.6289,13.6114,13.6289,110200.0
2010-09-20 14:40:00,15.53,15.54,15.49,15.5,118200.0,13.6289,13.6377,13.5938,13.6026,118200.0
2010-09-20 14:50:00,15.51,15.56,15.5,15.53,122900.0,13.6114,13.6552,13.6026,13.6289,122900.0
2010-09-20 15:00:00,15.53,15.54,15.51,15.51,48500.0,13.6289,13.6377,13.6114,13.6114,48500.0
2010-09-20 15:10:00,15.51,15.55,15.51,15.55,85200.0,13.6114,13.6465,13.6114,13.6465,85200.0
2010-09-20 15:20:00,15.55,15.56,15.53,15.53,62500.0,13.6465,13.6552,13.6289,13.6289,62500.0
2010-09-20 15:30:00,15.53,15.56,15.52,15.55,208900.0,13.6289,13.6552,13.6201,13.6465,208900.0
2010-09-20 15:40:00,15.55,15.57,15.55,15.56,335800.0,13.6465,13.664,13.6465,13.6552,335800.0
2010-09-20 15:50:00,15.56,15.59,15.55,15.55,935500.0,13.6552,13.6816,13.6465,13.6465,935500.0
2010-09-21 09:30:00,15.78,15.78,15.65,15.69,538500.0,13.8483,13.8483,13.7342,13.7693,538500.0
2010-09-21 09:40:00,15.69,15.77,15.67,15.75,194000.0,13.7693,13.8395,13.7518,13.822,194000.0
2010-09-21 09:50:00,15.75,15.75,15.69,15.69,358700.0,13.822,13.822,13.7693,13.7693,358700.0
2010-09-21 10:00:00,15.7,15.71,15.64,15.65,174600.0,13.7781,13.7869,13.7255,13.7342,174600.0
2010-09-21 10:10:00,15.64,15.68,15.61,15.68,240100.0,13.7255,13.7606,13.6991,13.7606,240100.0
2010-09-21 10:20:00,15.67,15.7,15.66,15.67,48800.0,13.7518,13.7781,13.743,13.7518,48800.0
2010-09-21 10:30:00,15.67,15.71,15.66,15.68,77200.0,13.7518,13.7869,13.743,13.7606,77200.0
2010-09-21 10:40:00,15.68,15.71,15.67,15.71,43800.0,13.7606,13.7869,13.7518,13.7869,43800.0
2010-09-21 10:50:00,15.71,15.72,15.69,15.7,205000.0,13.7869,13.7957,13.7693,13.7781,205000.0
2010-09-21 11:00:00,15.7,15.73,15.67,15.72,117200.0,13.7781,13.8044,13.7518,13.7957,117200.0
2010-09-21 11:10:00,15.72,15.74,15.71,15.72,104900.0,13.7957,13.8132,13.7869,13.7957,104900.0
2010-09-21 11:20:00,15.71,15.72,15.66,15.66,125900.0,13.7869,13.7957,13.743,13.743,125900.0
2010-09-21 11:30:00,15.66,15.66,15.6,15.61,516600.0,13.743,13.743,13.6903,13.6991,516600.0
2010-09-21 11:40:00,15.61,15.63,15.6,15.63,206700.0,13.6991,13.7167,13.6903,13.7167,206700.0
2010-09-21 11:50:00,15.63,15.74,15.62,15.73,528300.0,13.7167,13.8132,13.7079,13.8044,528300.0
2010-09-21 12:00:00,15.74,15.74,15.71,15.71,128900.0,13.8132,13.8132,13.7869,13.7869,128900.0
2010-09-21 12:10:00,15.72,15.72,15.7,15.72,53600.0,13.7957,13.7957,13.7781,13.7957,53600.0
2010-09-21 12:20:00,15.72,15.72,15.67,15.67,97800.0,13.7957,13.7957,13.7518,13.7518,97800.0
2010-09-21 12:30:00,15.68,15.69,15.67,15.69,101200.0,13.7606,13.7693,13.7518,13.7693,101200.0
2010-09-21 12:40:00,15.69,15.71,15.69,15.7,221000.0,13.7693,13.7869,13.7693,13.7781,221000.0
2010-09-21 12:50:00,15.69,15.71,15.69,15.71,25200.0,13.7693,13.7869,13.7693,13.7869,25200.0
2010-09-21 13:00:00,15.7,15.7,15.65,15.65,188700.0,13.7781,13.7781,13.7342,13.7342,188700.0
2010-09-21 13:10:00,15.66,15.67,15.65,15.67,58300.0,13.743,13.7518,13.7342,13.7518,58300.0
2010-09-21 13:20:00,15.67,15.67,15.65,15.66,53700.0,13.7518,13.7518,13.7342,13.743,53700.0
2010-09-21 13:30:00,15.66,15.66,15.65,15.66,207900.0,13.743,13.743,13.7342,13.743,207900.0
2010-09-21 13:40:00,15.66,15.67,15.65,15.65,64500.0,13.743,13.7518,13.7342,13.7342,64500.0
2010-09-21 13:50:00,15.66,15.69,15.65,15.69,167300.0,13.743,13.7693,13.7342,13.7693,167300.0
2010-09-21 14:00:00,15.68,15.69,15.65,15.65,93500.0,13.7606,13.7693,13.7342,13.7342,93500.0
2010-09-21 14:10:00,15.65,15.76,15.64,15.73,857900.0,13.7342,13.8308,13.7255,13.8044,857900.0
2010-09-21 14:20:00,15.73,15.78,15.7,15.76,907100.0,13.8044,13.8483,13.7781,13.8308,907100.0
2010-09-21 14:30:00,15.77,15.85,15.72,15.85,673800.0,13.8395,13.9097,13.7957,13.9097,673800.0
2010-09-21 14:40:00,15.84,15.86,15.79,15.81,219700.0,13.901,13.9185,13.8571,13.8746,219700.0
2010-09-21 14:50:00,15.81,15.81,15.73,15.75,365300.0,13.8746,13.8746,13.8044,13.822,365300.0
2010-09-21 15:00:00,15.75,15.76,15.69,15.73,183000.0,13.822,13.8308,13.7693,13.8044,183000.0
2010-09-21 15:10:00,15.73,15.73,15.68,15.71,758900.0,13.8044,13.8044,13.7606,13.7869,758900.0
2010-09-21 15:20:00,15.71,15.71,15.64,15.67,295000.0,13.7869,13.7869,13.7255,13.7518,295000.0
2010-09-21 15:30:00,15.68,15.68,15.55,15.59,268100.0,13.7606,13.7606,13.6465,13.6816,268100.0
2010-09-21 15:40:00,15.59,15.62,15.57,15.6,295000.0,13.6816,13.7079,13.664,13.6903,295000.0
2010-09-21 15:50:00,15.6,15.65,15.6,15.65,489500.0,13.6903,13.7342,13.6903,13.7342,489500.0
2010-09-22 09:30:00,15.64,15.69,15.53,15.66,193100.0,13.7255,13.7693,13.6289,13.743,193100.0
2010-09-22 09:40:00,15.66,15.75,15.66,15.72,143900.0,13.743,13.822,13.743,13.7957,143900.0
2010-09-22 09:50:00,15.73,15.74,15.64,15.66,84100.0,13.8044,13.8132,13.7255,13.743,84100.0
2010-09-22 10:00:00,15.66,15.66,15.53,15.58,270300.0,13.743,13.743,13.6289,13.6728,270300.0
2010-09-22 10:10:00,15.58,15.63,15.58,15.61,166300.0,13.6728,13.7167,13.6728,13.6991,166300.0
2010-09-22 10:20:00,15.6,15.6,15.53,15.53,98400.0,13.6903,13.6903,13.6289,13.6289,98400.0
2010-09-22 10:30:00,15.53,15.57,15.49,15.51,119300.0,13.6289,13.664,13.5938,13.6114,119300.0
2010-09-22 10:40:00,15.51,15.55,15.48,15.54,113700.0,13.6114,13.6465,13.585,13.6377,113700.0
2010-09-22 10:50:00,15.54,15.55,15.51,15.54,122400.0,13.6377,13.6465,13.6114,13.6377,122400.0
2010-09-22 11:00:00,15.54,15.55,15.48,15.49,59300.0,13.6377,13.6465,13.585,13.5938,59300.0
2010-09-22 11:10:00,15.49,15.51,15.46,15.5,93100.0,13.5938,13.6114,13.5675,13.6026,93100.0
2010-09-22 11:20:00,15.49,15.49,15.41,15.44,118500.0,13.5938,13.5938,13.5236,13.5499,118500.0
2010-09-22 11:30:00,15.43,15.47,15.42,15.45,142700.0,13.5412,13.5763,13.5324,13.5587,142700.0
2010-09-22 11:40:00,15.45,15.45,15.42,15.42,146200.0,13.5587,13.5587,13.5324,13.5324,146200.0
2010-09-22 11:50:00,15.42,15.48,15.41,15.47,112800.0,13.5324,13.585,13.5236,13.5763,112800.0
2010-09-22 12:00:00,15.47,15.48,15.44,15.46,36500.0,13.5763,13.585,13.5499,13.5675,36500.0
2010-09-22 12:10:00,15.46,15.48,15.44,15.45,147400.0,13.5675,13.585,13.5499,13.5587,147400.0
2010-09-22 12:20:00,15.46,15.46,15.41,15.42,92500.0,13.5675,13.5675,13.5236,13.5324,92500.0
2010-09-22 12:30:00,15.41,15.42,15.38,15.38,116500.0,13.5236,13.5324,13.4973,13.4973,116500.0
2010-09-22 12:40:00,15.38,15.38,15.35,15.35,33600.0,13.4973,13.4973,13.471,13.471,33600.0
2010-09-22 12:50:00,15.36,15.36,15.34,15.35,18200.0,13.4797,13.4797,13.4622,13.471,18200.0
2010-09-22 13:00:00,15.35,15.38,15.3,15.31,259100.0,13.471,13.4973,13.4271,13.4358,259100.0
2010-09-22 13:10:00,15.31,15.32,15.3,15.31,70300.0,13.4358,13.4446,13.4271,13.4358,70300.0
2010-09-22 13:20:00,15.32,15.42,15.32,15.42,504100.0,13.4446,13.5324,13.4446,13.5324,504100.0
2010-09-22 13:30:00,15.42,15.43,15.38,15.4,439300.0,13.5324,13.5412,13.4973,13.5148,439300.0
2010-09-22 13:40:00,15.4,15.41,15.39,15.4,146800.0,13.5148,13.5236,13.5061,13.5148,146800.0
2010-09-22 13:50:00,15.41,15.45,15.41,15.42,79300.0,13.5236,13.5587,13.5236,13.5324,79300.0
2010-09-22 14:00:00,15.42,15.42,15.38,15.41,77100.0,13.5324,13.5324,13.4973,13.5236,77100.0
2010-09-22 14:10:00,15.41,15.42,15.38,15.39,54800.0,13.5236,13.5324,13.4973,13.5061,54800.0
2010-09-22 14:20:00,15.39,15.42,15.39,15.39,115400.0,13.5061,13.5324,13.5061,13.5061,115400.0
2010-09-22 14:30:00,15.4,15.45,15.4,15.42,51300.0,13.5148,13.5587,13.5148,13.5324,51300.0
2010-09-22 14:40:00,15.43,15.44,15.41,15.41,59400.0,13.5412,13.5499,13.5236,13.5236,59400.0
2010-09-22 14:50:00,15.4,15.42,15.39,15.41,16000.0,13.5148,13.5324,13.5061,13.5236,16000.0
2010-09-22 15:00:00,15.42,15.44,15.39,15.4,59700.0,13.5324,13.5499,13.5061,13.5148,59700.0
2010-09-22 15:10:00,15.4,15.42,15.38,15.38,63900.0,13.5148,13.5324,13.4973,13.4973,63900.0
2010-09-22 15:20:00,15.38,15.4,15.37,15.37,107400.0,13.4973,13.5148,13.4885,13.4885,107400.0
2010-09-22 15:30:00,15.37,15.41,15.36,15.4,74900.0,13.4885,13.5236,13.4797,13.5148,74900.0
2010-09-22 15:40:00,15.4,15.41,15.37,15.37,128500.0,13.5148,13.5236,13.4885,13.4885,128500.0
2010-09-22 15:50:00,15.36,15.4,15.36,15.39,497400.0,13.4797,13.5148,13.4797,13.5061,497400.0
2010-09-23 09:30:00,15.25,15.25,15.15,15.25,289700.0,13.3832,13.3832,13.2954,13.3832,289700.0
2010-09-23 09:40:00,15.25,15.28,15.25,15.28,153200.0,13.3832,13.4095,13.3832,13.4095,153200.0
2010-09-23 09:50:00,15.28,15.29,15.18,15.22,396800.0,13.4095,13.4183,13.3218,13.3569,396800.0
2010-09-23 10:00:00,15.22,15.46,15.22,15.43,744600.0,13.3569,13.5675,13.3569,13.5412,744600.0
2010-09-23 10:10:00,15.44,15.45,15.31,15.33,280700.0,13.5499,13.5587,13.4358,13.4534,280700.0
2010-09-23 10:20:00,15.33,15.38,15.32,15.38,98400.0,13.4534,13.4973,13.4446,13.4973,98400.0
2010-09-23 10:30:00,15.39,15.46,15.39,15.43,60300.0,13.5061,13.5675,13.5061,13.5412,60300.0
2010-09-23 10:40:00,15.43,15.46,15.43,15.43,248000.0,13.5412,13.5675,13.5412,13.5412,248000.0
2010-09-23 10:50:00,15.43,15.43,15.34,15.34,93300.0,13.5412,13.5412,13.4622,13.4622,93300.0
2010-09-23 11:00:00,15.34,15.36,15.32,15.36,66400.0,13.4622,13.4797,13.4446,13.4797,66400.0
2010-09-23 11:10:00,15.36,15.4,15.35,15.4,53000.0,13.4797,13.5148,13.471,13.5148,53000.0
2010-09-23 11:20:00,15.4,15.41,15.35,15.39,98600.0,13.5148,13.5236,13.471,13.5061,98600.0
2010-09-23 11:30:00,15.4,15.46,15.4,15.44,105100.0,13.5148,13.5675,13.5148,13.5499,105100.0
2010-09-23 11:40:00,15.44,15.45,15.42,15.43,95900.0,13.5499,13.5587,13.5324,13.5412,95900.0
2010-09-23 11:50:00,15.42,15.46,15.42,15.42,49800.0,13.5324,13.5675,13.5324,13.5324,49800.0
2010-09-23 12:00:00,15.41,15.43,15.41,15.43,29400.0,13.5236,13.5412,13.5236,13.5412,29400.0
2010-09-23 12:10:00,15.43,15.44,15.41,15.41,10200.0,13.5412,13.5499,13.5236,13.5236,10200.0
2010-09-23 12:20:00,15.41,15.41,15.39,15.39,33000.0,13.5236,13.5236,13.5061,13.5061,33000.0
2010-09-23 12:30:00,15.38,15.4,15.36,15.36,16100.0,13.4973,13.5148,13.4797,13.4797,16100.0
2010-09-23 12:40:00,15.36,15.38,15.36,15.37,9600.0,13.4797,13.4973,13.4797,13.4885,9600.0
2010-09-23 12:50:00,15.37,15.4,15.37,15.39,28100.0,13.4885,13.5148,13.4885,13.5061,28100.0
2010-09-23 13:00:00,15.38,15.41,15.38,15.39,20700.0,13.4973,13.5236,13.4973,13.5061,20700.0
2010-09-23 13:10:00,15.39,15.39,15.35,15.35,37900.0,13.5061,13.5061,13.471,13.471,37900.0
2010-09-23 13:20:00,15.36,15.38,15.36,15.37,7900.0,13.4797,13.4973,13.4797,13.4885,7900.0
2010-09-23 13:30:00,15.37,15.38,15.36,15.38,14700.0,13.4885,13.4973,13.4797,13.4973,14700.0
2010-09-23 13:40:00,15.38,15.38,15.31,15.31,15000.0,13.4973,13.4973,13.4358,13.4358,15000.0
2010-09-23 13:50:00,15.32,15.37,15.32,15.34,52600.0,13.4446,13.4885,13.4446,13.4622,52600.0
2010-09-23 14:00:00,15.34,15.37,15.34,15.36,70300.0,13.4622,13.4885,13.4622,13.4797,70300.0
2010-09-23 14:10:00,15.37,15.37,15.33,15.34,139700.0,13.4885,13.4885,13.4534,13.4622,139700.0
2010-09-23 14:20:00,15.34,15.36,15.34,15.34,82900.0,13.4622,13.4797,13.4622,13.4622,82900.0
2010-09-23 14:30:00,15.34,15.35,15.3,15.3,51100.0,13.4622,13.471,13.4271,13.4271,51100.0
2010-09-23 14:40:00,15.3,15.3,15.27,15.28,64600.0,13.4271,13.4271,13.4007,13.4095,64600.0
2010-09-23 14:50:00,15.28,15.28,15.24,15.25,164100.0,13.4095,13.4095,13.3744,13.3832,164100.0
2010-09-23 15:00:00,15.24,15.27,15.23,15.24,72900.0,13.3744,13.4007,13.3656,13.3744,72900.0
2010-09-23 15:10:00,15.24,15.25,15.2,15.23,359300.0,13.3744,13.3832,13.3393,13.3656,359300.0
2010-09-23 15:20:00,15.22,15.24,15.18,15.18,164300.0,13.3569,13.3744,13.3218,13.3218,164300.0
2010-09-23 15:30:00,15.19,15.19,15.14,15.15,410600.0,13.3305,13.3305,13.2867,13.2954,410600.0
2010-09-23 15:40:00,15.15,15.17,15.13,15.16,295300.0,13.2954,13.313,13.2779,13.3042,295300.0
2010-09-23 15:50:00,15.16,15.18,15.15,15.18,312800.0,13.3042,13.3218,13.2954,13.3218,312800.0
2010-09-24 09:30:00,15.54,15.54,15.43,15.46,156500.0,13.6377,13.6377,13.5412,13.5675,156500.0
2010-09-24 09:40:00,15.46,15.49,15.42,15.42,124100.0,13.5675,13.5938,13.5324,13.5324,124100.0
2010-09-24 09:50:00,15.43,15.44,15.37,15.44,354300.0,13.5412,13.5499,13.4885,13.5499,354300.0
2010-09-24 10:00:00,15.43,15.48,15.35,15.46,398000.0,13.5412,13.585,13.471,13.5675,398000.0
2010-09-24 10:10:00,15.46,15.48,15.43,15.44,443500.0,13.5675,13.585,13.5412,13.5499,443500.0
2010-09-24 10:20:00,15.44,15.5,15.43,15.48,245500.0,13.5499,13.6026,13.5412,13.585,245500.0
2010-09-24 10:30:00,15.49,15.54,15.47,15.54,408400.0,13.5938,13.6377,13.5763,13.6377,408400.0
2010-09-24 10:40:00,15.55,15.6,15.55,15.58,245700.0,13.6465,13.6903,13.6465,13.6728,245700.0
2010-09-24 10:50:00,15.58,15.62,15.58,15.59,303800.0,13.6728,13.7079,13.6728,13.6816,303800.0
2010-09-24 11:00:00,15.58,15.6,15.56,15.6,47800.0,13.6728,13.6903,13.6552,13.6903,47800.0
2010-09-24 11:10:00,15.59,15.6,15.57,15.6,47000.0,13.6816,13.6903,13.664,13.6903,47000.0
2010-09-24 11:20:00,15.61,15.62,15.58,15.58,27300.0,13.6991,13.7079,13.6728,13.6728,27300.0
2010-09-24 11:30:00,15.59,15.6,15.57,15.57,137500.0,13.6816,13.6903,13.664,13.664,137500.0
2010-09-24 11:40:00,15.56,15.56,15.52,15.53,26000.0,13.6552,13.6552,13.6201,13.6289,26000.0
2010-09-24 11:50:00,15.53,15.56,15.52,15.56,46000.0,13.6289,13.6552,13.6201,13.6552,46000.0
2010-09-24 12:00:00,15.55,15.56,15.53,15.53,159900.0,13.6465,13.6552,13.6289,13.6289,159900.0
2010-09-24 12:10:00,15.53,15.54,15.53,15.54,5500.0,13.6289,13.6377,13.6289,13.6377,5500.0
2010-09-24 12:20:00,15.54,15.56,15.52,15.56,229500.0,13.6377,13.6552,13.6201,13.6552,229500.0
2010-09-24 12:30:00,15.57,15.58,15.56,15.56,19500.0,13.664,13.6728,13.6552,13.6552,19500.0
2010-09-24 12:40:00,15.57,15.63,15.56,15.62,267400.0,13.664,13.7167,13.6552,13.7079,267400.0
2010-09-24 12:50:00,15.63,15.66,15.61,15.66,499500.0,13.7167,13.743,13.6991,13.743,499500.0
2010-09-24 13:00:00,15.66,15.67,15.64,15.64,66400.0,13.743,13.7518,13.7255,13.7255,66400.0
2010-09-24 13:10:00,15.63,15.67,15.63,15.66,107600.0,13.7167,13.7518,13.7167,13.743,107600.0
2010-09-24 13:20:00,15.66,15.67,15.65,15.67,9500.0,13.743,13.7518,13.7342,13.7518,9500.0
2010-09-24 13:30:00,15.67,15.7,15.65,15.68,75700.0,13.7518,13.7781,13.7342,13.7606,75700.0
2010-09-24 13:40:00,15.68,15.68,15.63,15.65,30700.0,13.7606,13.7606,13.7167,13.7342,30700.0
2010-09-24 13:50:00,15.65,15.65,15.64,15.64,13000.0,13.7342,13.7342,13.7255,13.7255,13000.0
2010-09-24 14:00:00,15.65,15.65,15.64,15.64,22700.0,13.7342,13.7342,13.7255,13.7255,22700.0
2010-09-24 14:10:00,15.64,15.65,15.62,15.64,19200.0,13.7255,13.7342,13.7079,13.7255,19200.0
2010-09-24 14:20:00,15.65,15.65,15.63,15.65,8400.0,13.7342,13.7342,13.7167,13.7342,8400.0
2010-09-24 14:30:00,15.65,15.67,15.65,15.67,65700.0,13.7342,13.7518,13.7342,13.7518,65700.0
2010-09-24 14:40:00,15.68,15.7,15.66,15.68,58100.0,13.7606,13.7781,13.743,13.7606,58100.0
2010-09-24 14:50:00,15.68,15.69,15.67,15.69,28200.0,13.7606,13.7693,13.7518,13.7693,28200.0
2010-09-24 15:00:00,15.69,15.69,15.66,15.69,66200.0,13.7693,13.7693,13.743,13.7693,66200.0
2010-09-24 15:10:00,15.69,15.71,15.69,15.7,40400.0,13.7693,13.7869,13.7693,13.7781,40400.0
2010-09-24 15:20:00,15.71,15.71,15.68,15.69,86400.0,13.7869,13.7869,13.7606,13.7693,86400.0
2010-09-24 15:30:00,15.69,15.73,15.68,15.73,54500.0,13.7693,13.8044,13.7606,13.8044,54500.0
2010-09-24 15:40:00,15.73,15.74,15.71,15.73,391100.0,13.8044,13.8132,13.7869,13.8044,391100.0
2010-09-24 15:50:00,15.73,15.74,15.71,15.73,810700.0,13.8044,13.8132,13.7869,13.8044,810700.0
2010-09-27 09:30:00,15.72,15.78,15.54,15.54,110200.0,13.7957,13.8483,13.6377,13.6377,110200.0
2010-09-27 09:40:00,15.54,15.56,15.52,15.52,151300.0,13.6377,13.6552,13.6201,13.6201,151300.0
2010-09-27 09:50:00,15.52,15.56,15.51,15.52,67300.0,13.6201,13.6552,13.6114,13.6201,67300.0
2010-09-27 10:00:00,15.52,15.57,15.51,15.57,45400.0,13.6201,13.664,13.6114,13.664,45400.0
2010-09-27 10:10:00,15.57,15.57,15.51,15.52,45100.0,13.664,13.664,13.6114,13.6201,45100.0
2010-09-27 10:20:00,15.52,15.6,15.51,15.6,37100.0,13.6201,13.6903,13.6114,13.6903,37100.0
2010-09-27 10:30:00,15.6,15.62,15.55,15.58,77500.0,13.6903,13.7079,13.6465,13.6728,77500.0
2010-09-27 10:40:00,15.57,15.64,15.57,15.63,25000.0,13.664,13.7255,13.664,13.7167,25000.0
2010-09-27 10:50:00,15.62,15.65,15.62,15.64,7900.0,13.7079,13.7342,13.7079,13.7255,7900.0
2010-09-27 11:00:00,15.64,15.64,15.59,15.59,29700.0,13.7255,13.7255,13.6816,13.6816,29700.0
2010-09-27 11:10:00,15.59,15.62,15.56,15.57,55600.0,13.6816,13.7079,13.6552,13.664,55600.0
2010-09-27 11:20:00,15.57,15.61,15.57,15.6,46900.0,13.664,13.6991,13.664,13.6903,46900.0
2010-09-27 11:30:00,15.6,15.62,15.57,15.58,75300.0,13.6903,13.7079,13.664,13.6728,75300.0
2010-09-27 11:40:00,15.58,15.61,15.57,15.6,56100.0,13.6728,13.6991,13.664,13.6903,56100.0
2010-09-27 11:50:00,15.6,15.61,15.59,15.6,37900.0,13.6903,13.6991,13.6816,13.6903,37900.0
2010-09-27 12:00:00,15.6,15.62,15.6,15.61,31000.0,13.6903,13.7079,13.6903,13.6991,31000.0
2010-09-27 12:10:00,15.61,15.62,15.58,15.61,53600.0,13.6991,13.7079,13.6728,13.6991,53600.0
2010-09-27 12:20:00,15.6,15.61,15.58,15.61,25600.0,13.6903,13.6991,13.6728,13.6991,25600.0
2010-09-27 12:30:00,15.61,15.61,15.59,15.61,35400.0,13.6991,13.6991,13.6816,13.6991,35400.0
2010-09-27 12:40:00,15.61,15.63,15.59,15.63,25700.0,13.6991,13.7167,13.6816,13.7167,25700.0
2010-09-27 12:50:00,15.62,15.62,15.61,15.61,17500.0,13.7079,13.7079,13.6991,13.6991,17500.0
2010-09-27 13:00:00,15.61,15.63,15.59,15.61,55500.0,13.6991,13.7167,13.6816,13.6991,55500.0
2010-09-27 13:10:00,15.62,15.63,15.61,15.62,34700.0,13.7079,13.7167,13.6991,13.7079,34700.0
2010-09-27 13:20:00,15.62,15.63,15.61,15.63,45800.0,13.7079,13.7167,13.6991,13.7167,45800.0
2010-09-27 13:30:00,15.63,15.66,15.63,15.65,61800.0,13.7167,13.743,13.7167,13.7342,61800.0
2010-09-27 13:40:00,15.66,15.72,15.66,15.72,147900.0,13.743,13.7957,13.743,13.7957,147900.0
2010-09-27 13:50:00,15.72,15.74,15.72,15.73,39800.0,13.7957,13.8132,13.7957,13.8044,39800.0
2010-09-27 14:00:00,15.72,15.74,15.72,15.73,31600.0,13.7957,13.8132,13.7957,13.8044,31600.0
2010-09-27 14:10:00,15.73,15.75,15.72,15.75,89500.0,13.8044,13.822,13.7957,13.822,89500.0
2010-09-27 14:20:00,15.75,15.78,15.75,15.78,77800.0,13.822,13.8483,13.822,13.8483,77800.0
2010-09-27 14:30:00,15.78,15.79,15.77,15.78,48800.0,13.8483,13.8571,13.8395,13.8483,48800.0
2010-09-27 14:40:00,15.79,15.8,15.78,15.8,36300.0,13.8571,13.8659,13.8483,13.8659,36300.0
2010-09-27 14:50:00,15.8,15.81,15.79,15.79,175900.0,13.8659,13.8746,13.8571,13.8571,175900.0
2010-09-27 15:00:00,15.79,15.79,15.77,15.78,95000.0,13.8571,13.8571,13.8395,13.8483,95000.0
2010-09-27 15:10:00,15.78,15.79,15.78,15.78,25500.0,13.8483,13.8571,13.8483,13.8483,25500.0
2010-09-27 15:20:00,15.78,15.8,15.77,15.78,53700.0,13.8483,13.8659,13.8395,13.8483,53700.0
2010-09-27 15:30:00,15.78,15.78,15.75,15.75,69500.0,13.8483,13.8483,13.822,13.822,69500.0
2010-09-27 15:40:00,15.75,15.76,15.73,15.74,79700.0,13.822,13.8308,13.8044,13.8132,79700.0
2010-09-27 15:50:00,15.73,15.74,15.7,15.73,419400.0,13.8044,13.8132,13.7781,13.8044,419400.0
2010-09-28 09:30:00,15.73,15.85,15.65,15.65,123300.0,13.8044,13.9097,13.7342,13.7342,123300.0
2010-09-28 09:40:00,15.65,15.65,15.58,15.62,281400.0,13.7342,13.7342,13.6728,13.7079,281400.0
2010-09-28 09:50:00,15.62,15.65,15.6,15.6,77900.0,13.7079,13.7342,13.6903,13.6903,77900.0
2010-09-28 10:00:00,15.61,15.61,15.48,15.5,380900.0,13.6991,13.6991,13.585,13.6026,380900.0
2010-09-28 10:10:00,15.5,15.56,15.48,15.55,175800.0,13.6026,13.6552,13.585,13.6465,175800.0
2010-09-28 10:20:00,15.55,15.68,15.54,15.63,203400.0,13.6465,13.7606,13.6377,13.7167,203400.0
2010-09-28 10:30:00,15.63,15.69,15.63,15.64,58200.0,13.7167,13.7693,13.7167,13.7255,58200.0
2010-09-28 10:40:00,15.63,15.66,15.63,15.63,62500.0,13.7167,13.743,13.7167,13.7167,62500.0
2010-09-28 10:50:00,15.64,15.68,15.63,15.68,21300.0,13.7255,13.7606,13.7167,13.7606,21300.0
2010-09-28 11:00:00,15.68,15.7,15.63,15.63,57300.0,13.7606,13.7781,13.7167,13.7167,57300.0
2010-09-28 11:10:00,15.63,15.68,15.63,15.68,536100.0,13.7167,13.7606,13.7167,13.7606,536100.0
2010-09-28 11:20:00,15.68,15.72,15.67,15.71,72500.0,13.7606,13.7957,13.7518,13.7869,72500.0
2010-09-28 11:30:00,15.71,15.78,15.7,15.76,403400.0,13.7869,13.8483,13.7781,13.8308,403400.0
2010-09-28 11:40:00,15.77,15.8,15.75,15.77,271900.0,13.8395,13.8659,13.822,13.8395,271900.0
2010-09-28 11:50:00,15.76,15.77,15.74,15.75,237100.0,13.8308,13.8395,13.8132,13.822,237100.0
2010-09-28 12:00:00,15.76,15.76,15.73,15.74,233800.0,13.8308,13.8308,13.8044,13.8132,233800.0
2010-09-28 12:10:00,15.74,15.79,15.74,15.78,55700.0,13.8132,13.8571,13.8132,13.8483,55700.0
2010-09-28 12:20:00,15.78,15.81,15.77,15.78,69800.0,13.8483,13.8746,13.8395,13.8483,69800.0
2010-09-28 12:30:00,15.78,15.8,15.76,15.79,38200.0,13.8483,13.8659,13.8308,13.8571,38200.0
2010-09-28 12:40:00,15.79,15.8,15.77,15.77,39900.0,13.8571,13.8659,13.8395,13.8395,39900.0
2010-09-28 12:50:00,15.78,15.81,15.78,15.79,65900.0,13.8483,13.8746,13.8483,13.8571,65900.0
2010-09-28 13:00:00,15.8,15.81,15.75,15.77,145400.0,13.8659,13.8746,13.822,13.8395,145400.0
2010-09-28 13:10:00,15.77,15.78,15.76,15.77,47000.0,13.8395,13.8483,13.8308,13.8395,47000.0
2010-09-28 13:20:00,15.78,15.79,15.77,15.79,36500.0,13.8483,13.8571,13.8395,13.8571,36500.0
2010-09-28 13:30:00,15.79,15.83,15.79,15.82,21000.0,13.8571,13.8922,13.8571,13.8834,21000.0
2010-09-28 13:40:00,15.82,15.82,15.8,15.8,25200.0,13.8834,13.8834,13.8659,13.8659,25200.0
2010-09-28 13:50:00,15.81,15.89,15.81,15.88,158700.0,13.8746,13.9448,13.8746,13.9361,158700.0
2010-09-28 14:00:00,15.88,15.88,15.86,15.87,130000.0,13.9361,13.9361,13.9185,13.9273,130000.0
2010-09-28 14:10:00,15.87,15.9,15.86,15.88,177800.0,13.9273,13.9536,13.9185,13.9361,177800.0
2010-09-28 14:20:00,15.88,15.89,15.84,15.85,159800.0,13.9361,13.9448,13.901,13.9097,159800.0
2010-09-28 14:30:00,15.84,15.85,15.82,15.84,175200.0,13.901,13.9097,13.8834,13.901,175200.0
2010-09-28 14:40:00,15.84,15.85,15.75,15.77,81400.0,13.901,13.9097,13.822,13.8395,81400.0
2010-09-28 14:50:00,15.77,15.8,15.75,15.79,56500.0,13.8395,13.8659,13.822,13.8571,56500.0
2010-09-28 15:00:00,15.79,15.81,15.76,15.81,48900.0,13.8571,13.8746,13.8308,13.8746,48900.0
2010-09-28 15:10:00,15.8,15.86,15.78,15.86,476000.0,13.8659,13.9185,13.8483,13.9185,476000.0
2010-09-28 15:20:00,15.86,15.87,15.84,15.85,124400.0,13.9185,13.9273,13.901,13.9097,124400.0
2010-09-28 15:30:00,15.85,15.9,15.84,15.89,138500.0,13.9097,13.9536,13.901,13.9448,138500.0
2010-09-28 15:40:00,15.9,15.93,15.88,15.91,453000.0,13.9536,13.98,13.9361,13.9624,453000.0
2010-09-28 15:50:00,15.91,15.95,15.9,15.91,636200.0,13.9624,13.9975,13.9536,13.9624,636200.0
2010-09-29 09:30:00,15.75,15.84,15.73,15.77,98200.0,13.822,13.901,13.8044,13.8395,98200.0
2010-09-29 09:40:00,15.78,15.85,15.78,15.8,79200.0,13.8483,13.9097,13.8483,13.8659,79200.0
2010-09-29 09:50:00,15.79,15.8,15.74,15.77,276200.0,13.8571,13.8659,13.8132,13.8395,276200.0
2010-09-29 10:00:00,15.77,15.83,15.76,15.82,58300.0,13.8395,13.8922,13.8308,13.8834,58300.0
2010-09-29 10:10:00,15.81,15.82,15.75,15.76,106200.0,13.8746,13.8834,13.822,13.8308,106200.0
2010-09-29 10:20:00,15.75,15.76,15.71,15.74,140100.0,13.822,13.8308,13.7869,13.8132,140100.0
2010-09-29 10:30:00,15.74,15.8,15.73,15.75,87800.0,13.8132,13.8659,13.8044,13.822,87800.0
2010-09-29 10:40:00,15.76,15.78,15.69,15.74,200300.0,13.8308,13.8483,13.7693,13.8132,200300.0
2010-09-29 10:50:00,15.74,15.74,15.69,15.72,70500.0,13.8132,13.8132,13.7693,13.7957,70500.0
2010-09-29 11:00:00,15.72,15.78,15.72,15.76,48500.0,13.7957,13.8483,13.7957,13.8308,48500.0
2010-09-29 11:10:00,15.77,15.79,15.76,15.79,93000.0,13.8395,13.8571,13.8308,13.8571,93000.0
2010-09-29 11:20:00,15.78,15.81,15.78,15.81,58200.0,13.8483,13.8746,13.8483,13.8746,58200.0
2010-09-29 11:30:00,15.8,15.86,15.79,15.86,55400.0,13.8659,13.9185,13.8571,13.9185,55400.0
2010-09-29 11:40:00,15.85,15.87,15.83,15.85,161900.0,13.9097,13.9273,13.8922,13.9097,161900.0
2010-09-29 11:50:00,15.85,15.88,15.84,15.86,36800.0,13.9097,13.9361,13.901,13.9185,36800.0
2010-09-29 12:00:00,15.85,15.88,15.83,15.85,133200.0,13.9097,13.9361,13.8922,13.9097,133200.0
2010-09-29 12:10:00,15.85,15.87,15.85,15.86,35200.0,13.9097,13.9273,13.9097,13.9185,35200.0
2010-09-29 12:20:00,15.86,15.89,15.85,15.86,98900.0,13.9185,13.9448,13.9097,13.9185,98900.0
2010-09-29 12:30:00,15.86,15.86,15.82,15.86,59000.0,13.9185,13.9185,13.8834,13.9185,59000.0
2010-09-29 12:40:00,15.85,15.87,15.84,15.85,42500.0,13.9097,13.9273,13.901,13.9097,42500.0
2010-09-29 12:50:00,15.86,15.88,15.84,15.84,36100.0,13.9185,13.9361,13.901,13.901,36100.0
2010-09-29 13:00:00,15.84,15.86,15.82,15.82,34900.0,13.901,13.9185,13.8834,13.8834,34900.0
2010-09-29 13:10:00,15.82,15.84,15.81,15.83,26200.0,13.8834,13.901,13.8746,13.8922,26200.0
2010-09-29 13:20:00,15.83,15.84,15.81,15.82,26400.0,13.8922,13.901,13.8746,13.8834,26400.0
2010-09-29 13:30:00,15.82,15.85,15.79,15.8,44700.0,13.8834,13.9097,13.8571,13.8659,44700.0
2010-09-29 13:40:00,15.8,15.84,15.8,15.83,41000.0,13.8659,13.901,13.8659,13.8922,41000.0
2010-09-29 13:50:00,15.83,15.86,15.83,15.86,41600.0,13.8922,13.9185,13.8922,13.9185,41600.0
2010-09-29 14:00:00,15.87,15.89,15.87,15.88,31900.0,13.9273,13.9448,13.9273,13.9361,31900.0
2010-09-29 14:10:00,15.88,15.9,15.87,15.88,34600.0,13.9361,13.9536,13.9273,13.9361,34600.0
2010-09-29 14:20:00,15.88,15.89,15.86,15.86,100100.0,13.9361,13.9448,13.9185,13.9185,100100.0
2010-09-29 14:30:00,15.86,15.87,15.85,15.85,16800.0,13.9185,13.9273,13.9097,13.9097,16800.0
2010-09-29 14:40:00,15.86,15.9,15.86,15.88,37200.0,13.9185,13.9536,13.9185,13.9361,37200.0
2010-09-29 14:50:00,15.88,15.88,15.85,15.88,34200.0,13.9361,13.9361,13.9097,13.9361,34200.0
2010-09-29 15:00:00,15.88,15.88,15.8,15.81,60000.0,13.9361,13.9361,13.8659,13.8746,60000.0
2010-09-29 15:10:00,15.81,15.81,15.77,15.78,79200.0,13.8746,13.8746,13.8395,13.8483,79200.0
2010-09-29 15:20:00,15.79,15.81,15.78,15.8,59900.0,13.8571,13.8746,13.8483,13.8659,59900.0
2010-09-29 15:30:00,15.8,15.8,15.76,15.79,101500.0,13.8659,13.8659,13.8308,13.8571,101500.0
2010-09-29 15:40:00,15.79,15.8,15.74,15.8,214400.0,13.8571,13.8659,13.8132,13.8659,214400.0
2010-09-29 15:50:00,15.8,15.81,15.78,15.81,851700.0,13.8659,13.8746,13.8483,13.8746,851700.0
2010-09-30 09:30:00,15.88,16.0,15.85,15.94,127900.0,13.9361,14.0414,13.9097,13.9887,127900.0
2010-09-30 09:40:00,15.93,16.01,15.88,15.96,588100.0,13.98,14.0502,13.9361,14.0063,588100.0
2010-09-30 09:50:00,15.96,15.97,15.91,15.93,174800.0,14.0063,14.0151,13.9624,13.98,174800.0
2010-09-30 10:00:00,15.94,15.94,15.85,15.89,169600.0,13.9887,13.9887,13.9097,13.9448,169600.0
2010-09-30 10:10:00,15.89,15.89,15.8,15.85,265100.0,13.9448,13.9448,13.8659,13.9097,265100.0
2010-09-30 10:20:00,15.85,15.86,15.81,15.84,119800.0,13.9097,13.9185,13.8746,13.901,119800.0
2010-09-30 10:30:00,15.85,15.89,15.85,15.85,75500.0,13.9097,13.9448,13.9097,13.9097,75500.0
2010-09-30 10:40:00,15.85,15.87,15.81,15.82,206200.0,13.9097,13.9273,13.8746,13.8834,206200.0
2010-09-30 10:50:00,15.82,15.83,15.73,15.74,141800.0,13.8834,13.8922,13.8044,13.8132,141800.0
2010-09-30 11:00:00,15.74,15.76,15.71,15.72,119300.0,13.8132,13.8308,13.7869,13.7957,119300.0
2010-09-30 11:10:00,15.71,15.73,15.69,15.71,155000.0,13.7869,13.8044,13.7693,13.7869,155000.0
2010-09-30 11:20:00,15.71,15.71,15.63,15.67,231200.0,13.7869,13.7869,13.7167,13.7518,231200.0
2010-09-30 11:30:00,15.66,15.68,15.64,15.67,96100.0,13.743,13.7606,13.7255,13.7518,96100.0
2010-09-30 11:40:00,15.67,15.78,15.67,15.78,178000.0,13.7518,13.8483,13.7518,13.8483,178000.0
2010-09-30 11:50:00,15.78,15.79,15.74,15.77,253600.0,13.8483,13.8571,13.8132,13.8395,253600.0
2010-09-30 12:00:00,15.77,15.77,15.68,15.68,73600.0,13.8395,13.8395,13.7606,13.7606,73600.0
2010-09-30 12:10:00,15.68,15.71,15.66,15.71,42500.0,13.7606,13.7869,13.743,13.7869,42500.0
2010-09-30 12:20:00,15.7,15.71,15.69,15.7,33900.0,13.7781,13.7869,13.7693,13.7781,33900.0
2010-09-30 12:30:00,15.7,15.78,15.7,15.76,58800.0,13.7781,13.8483,13.7781,13.8308,58800.0
2010-09-30 12:40:00,15.77,15.82,15.77,15.8,127100.0,13.8395,13.8834,13.8395,13.8659,127100.0
2010-09-30 12:50:00,15.8,15.84,15.8,15.82,42800.0,13.8659,13.901,13.8659,13.8834,42800.0
2010-09-30 13:00:00,15.82,15.83,15.79,15.83,20800.0,13.8834,13.8922,13.8571,13.8922,20800.0
2010-09-30 13:10:00,15.83,15.85,15.83,15.83,63200.0,13.8922,13.9097,13.8922,13.8922,63200.0
2010-09-30 13:20:00,15.84,15.85,15.82,15.85,69300.0,13.901,13.9097,13.8834,13.9097,69300.0
2010-09-30 13:30:00,15.85,15.86,15.82,15.82,49900.0,13.9097,13.9185,13.8834,13.8834,49900.0
2010-09-30 13:40:00,15.82,15.83,15.8,15.8,22100.0,13.8834,13.8922,13.8659,13.8659,22100.0
2010-09-30 13:50:00,15.8,15.81,15.79,15.8,49400.0,13.8659,13.8746,13.8571,13.8659,49400.0
2010-09-30 14:00:00,15.81,15.82,15.8,15.8,21100.0,13.8746,13.8834,13.8659,13.8659,21100.0
2010-09-30 14:10:00,15.81,15.81,15.76,15.78,73600.0,13.8746,13.8746,13.8308,13.8483,73600.0
2010-09-30 14:20:00,15.78,15.81,15.78,15.81,30300.0,13.8483,13.8746,13.8483,13.8746,30300.0
2010-09-30 14:30:00,15.81,15.85,15.8,15.83,34000.0,13.8746,13.9097,13.8659,13.8922,34000.0
2010-09-30 14:40:00,15.84,15.87,15.84,15.87,25100.0,13.901,13.9273,13.901,13.9273,25100.0
2010-09-30 14:50:00,15.87,15.88,15.85,15.85,31600.0,13.9273,13.9361,13.9097,13.9097,31600.0
2010-09-30 15:00:00,15.84,15.87,15.82,15.87,39400.0,13.901,13.9273,13.8834,13.9273,39400.0
2010-09-30 15:10:00,15.86,15.86,15.8,15.83,59800.0,13.9185,13.9185,13.8659,13.8922,59800.0
2010-09-30 15:20:00,15.83,15.86,15.82,15.85,75000.0,13.8922,13.9185,13.8834,13.9097,75000.0
2010-09-30 15:30:00,15.86,15.87,15.8,15.81,65400.0,13.9185,13.9273,13.8659,13.8746,65400.0
2010-09-30 15:40:00,15.8,15.84,15.78,15.82,83900.0,13.8659,13.901,13.8483,13.8834,83900.0
2010-09-30 15:50:00,15.82,15.84,15.8,15.8,189700.0,13.8834,13.901,13.8659,13.8659,189700.0
2010-10-01 09:30:00,16.02,16.07,15.89,15.92,93000.0,14.0589,14.1028,13.9448,13.9712,93000.0
2010-10-01 09:40:00,15.93,15.94,15.88,15.91,84600.0,13.98,13.9887,13.9361,13.9624,84600.0
2010-10-01 09:50:00,15.92,15.96,15.89,15.93,93700.0,13.9712,14.0063,13.9448,13.98,93700.0
2010-10-01 10:00:00,15.93,15.97,15.86,15.91,285000.0,13.98,14.0151,13.9185,13.9624,285000.0
2010-10-01 10:10:00,15.92,15.98,15.92,15.96,81900.0,13.9712,14.0238,13.9712,14.0063,81900.0
2010-10-01 10:20:00,15.95,15.95,15.78,15.82,309200.0,13.9975,13.9975,13.8483,13.8834,309200.0
2010-10-01 10:30:00,15.81,15.83,15.77,15.81,209800.0,13.8746,13.8922,13.8395,13.8746,209800.0
2010-10-01 10:40:00,15.8,15.85,15.79,15.85,44900.0,13.8659,13.9097,13.8571,13.9097,44900.0
2010-10-01 10:50:00,15.84,15.87,15.81,15.84,54700.0,13.901,13.9273,13.8746,13.901,54700.0
2010-10-01 11:00:00,15.84,15.88,15.83,15.87,54800.0,13.901,13.9361,13.8922,13.9273,54800.0
2010-10-01 11:10:00,15.86,15.88,15.82,15.84,100500.0,13.9185,13.9361,13.8834,13.901,100500.0
2010-10-01 11:20:00,15.84,15.85,15.71,15.73,616700.0,13.901,13.9097,13.7869,13.8044,616700.0
2010-10-01 11:30:00,15.72,15.8,15.7,15.79,108300.0,13.7957,13.8659,13.7781,13.8571,108300.0
2010-10-01 11:40:00,15.79,15.81,15.78,15.81,239100.0,13.8571,13.8746,13.8483,13.8746,239100.0
2010-10-01 11:50:00,15.81,15.81,15.78,15.79,162600.0,13.8746,13.8746,13.8483,13.8571,162600.0
2010-10-01 12:00:00,15.79,15.79,15.77,15.79,58800.0,13.8571,13.8571,13.8395,13.8571,58800.0
2010-10-01 12:10:00,15.79,15.79,15.75,15.75,101500.0,13.8571,13.8571,13.822,13.822,101500.0
2010-10-01 12:20:00,15.75,15.75,15.74,15.75,56300.0,13.822,13.822,13.8132,13.822,56300.0
2010-10-01 12:30:00,15.74,15.74,15.71,15.71,96300.0,13.8132,13.8132,13.7869,13.7869,96300.0
2010-10-01 12:40:00,15.71,15.71,15.69,15.7,150200.0,13.7869,13.7869,13.7693,13.7781,150200.0
2010-10-01 12:50:00,15.7,15.73,15.7,15.73,11300.0,13.7781,13.8044,13.7781,13.8044,11300.0
2010-10-01 13:00:00,15.75,15.79,15.75,15.79,5700.0,13.822,13.8571,13.822,13.8571,5700.0
2010-10-01 13:10:00,15.79,15.83,15.79,15.81,235200.0,13.8571,13.8922,13.8571,13.8746,235200.0
2010-10-01 13:20:00,15.81,15.82,15.79,15.8,165800.0,13.8746,13.8834,13.8571,13.8659,165800.0
2010-10-01 13:30:00,15.81,15.81,15.76,15.76,67800.0,13.8746,13.8746,13.8308,13.8308,67800.0
2010-10-01 13:40:00,15.75,15.76,15.73,15.75,63900.0,13.822,13.8308,13.8044,13.822,63900.0
2010-10-01 13:50:00,15.75,15.78,15.75,15.77,11600.0,13.822,13.8483,13.822,13.8395,11600.0
2010-10-01 14:00:00,15.78,15.79,15.78,15.78,111200.0,13.8483,13.8571,13.8483,13.8483,111200.0
2010-10-01 14:10:00,15.78,15.8,15.78,15.8,42500.0,13.8483,13.8659,13.8483,13.8659,42500.0
2010-10-01 14:20:00,15.8,15.8,15.77,15.78,88100.0,13.8659,13.8659,13.8395,13.8483,88100.0
2010-10-01 14:30:00,15.78,15.81,15.78,15.78,162100.0,13.8483,13.8746,13.8483,13.8483,162100.0
2010-10-01 14:40:00,15.77,15.8,15.77,15.8,33400.0,13.8395,13.8659,13.8395,13.8659,33400.0
2010-10-01 14:50:00,15.8,15.81,15.79,15.8,16000.0,13.8659,13.8746,13.8571,13.8659,16000.0
2010-10-01 15:00:00,15.81,15.84,15.8,15.83,51900.0,13.8746,13.901,13.8659,13.8922,51900.0
2010-10-01 15:10:00,15.83,15.84,15.8,15.82,86800.0,13.8922,13.901,13.8659,13.8834,86800.0
2010-10-01 15:20:00,15.81,15.84,15.79,15.79,144600.0,13.8746,13.901,13.8571,13.8571,144600.0
2010-10-01 15:30:00,15.79,15.81,15.79,15.8,77300.0,13.8571,13.8746,13.8571,13.8659,77300.0
2010-10-01 15:40:00,15.79,15.8,15.77,15.78,61200.0,13.8571,13.8659,13.8395,13.8483,61200.0
2010-10-01 15:50:00,15.79,15.81,15.77,15.8,177300.0,13.8571,13.8746,13.8395,13.8659,177300.0
2010-10-04 09:30:00,15.8,15.8,15.68,15.78,70400.0,13.8659,13.8659,13.7606,13.8483,70400.0
2010-10-04 09:40:00,15.79,15.83,15.75,15.8,88300.0,13.8571,13.8922,13.822,13.8659,88300.0
2010-10-04 09:50:00,15.81,15.81,15.69,15.7,188600.0,13.8746,13.8746,13.7693,13.7781,188600.0
2010-10-04 10:00:00,15.7,15.8,15.65,15.78,265500.0,13.7781,13.8659,13.7342,13.8483,265500.0
2010-10-04 10:10:00,15.78,15.84,15.77,15.82,177300.0,13.8483,13.901,13.8395,13.8834,177300.0
2010-10-04 10:20:00,15.82,15.83,15.76,15.77,67700.0,13.8834,13.8922,13.8308,13.8395,67700.0
2010-10-04 10:30:00,15.76,15.79,15.73,15.74,58200.0,13.8308,13.8571,13.8044,13.8132,58200.0
2010-10-04 10:40:00,15.74,15.74,15.68,15.69,48000.0,13.8132,13.8132,13.7606,13.7693,48000.0
2010-10-04 10:50:00,15.69,15.71,15.68,15.7,43200.0,13.7693,13.7869,13.7606,13.7781,43200.0
2010-10-04 11:00:00,15.7,15.7,15.62,15.63,41900.0,13.7781,13.7781,13.7079,13.7167,41900.0
2010-10-04 11:10:00,15.63,15.64,15.58,15.61,58000.0,13.7167,13.7255,13.6728,13.6991,58000.0
2010-10-04 11:20:00,15.61,15.61,15.56,15.57,66400.0,13.6991,13.6991,13.6552,13.664,66400.0
2010-10-04 11:30:00,15.57,15.64,15.56,15.64,100300.0,13.664,13.7255,13.6552,13.7255,100300.0
2010-10-04 11:40:00,15.64,15.65,15.63,15.64,79300.0,13.7255,13.7342,13.7167,13.7255,79300.0
2010-10-04 11:50:00,15.64,15.64,15.54,15.54,109200.0,13.7255,13.7255,13.6377,13.6377,109200.0
2010-10-04 12:00:00,15.53,15.57,15.51,15.53,90600.0,13.6289,13.664,13.6114,13.6289,90600.0
2010-10-04 12:10:00,15.54,15.56,15.51,15.56,58000.0,13.6377,13.6552,13.6114,13.6552,58000.0
2010-10-04 12:20:00,15.56,15.56,15.55,15.55,19000.0,13.6552,13.6552,13.6465,13.6465,19000.0
2010-10-04 12:30:00,15.55,15.58,15.55,15.57,24900.0,13.6465,13.6728,13.6465,13.664,24900.0
2010-10-04 12:40:00,15.57,15.57,15.53,15.56,42200.0,13.664,13.664,13.6289,13.6552,42200.0
2010-10-04 12:50:00,15.57,15.59,15.57,15.59,21200.0,13.664,13.6816,13.664,13.6816,21200.0
2010-10-04 13:00:00,15.59,15.62,15.59,15.62,29000.0,13.6816,13.7079,13.6816,13.7079,29000.0
2010-10-04 13:10:00,15.62,15.63,15.6,15.61,21900.0,13.7079,13.7167,13.6903,13.6991,21900.0
2010-10-04 13:20:00,15.61,15.63,15.6,15.6,18300.0,13.6991,13.7167,13.6903,13.6903,18300.0
2010-10-04 13:30:00,15.61,15.61,15.56,15.56,22000.0,13.6991,13.6991,13.6552,13.6552,22000.0
2010-10-04 13:40:00,15.57,15.59,15.56,15.58,58300.0,13.664,13.6816,13.6552,13.6728,58300.0
2010-10-04 13:50:00,15.57,15.61,15.57,15.61,22500.0,13.664,13.6991,13.664,13.6991,22500.0
2010-10-04 14:00:00,15.61,15.61,15.57,15.58,37100.0,13.6991,13.6991,13.664,13.6728,37100.0
2010-10-04 14:10:00,15.58,15.59,15.56,15.56,41600.0,13.6728,13.6816,13.6552,13.6552,41600.0
2010-10-04 14:20:00,15.56,15.57,15.54,15.56,28900.0,13.6552,13.664,13.6377,13.6552,28900.0
2010-10-04 14:30:00,15.56,15.61,15.55,15.59,33900.0,13.6552,13.6991,13.6465,13.6816,33900.0
2010-10-04 14:40:00,15.59,15.6,15.58,15.58,74000.0,13.6816,13.6903,13.6728,13.6728,74000.0
2010-10-04 14:50:00,15.57,15.59,15.57,15.57,15600.0,13.664,13.6816,13.664,13.664,15600.0
2010-10-04 15:00:00,15.58,15.64,15.56,15.6,70500.0,13.6728,13.7255,13.6552,13.6903,70500.0
2010-10-04 15:10:00,15.61,15.62,15.58,15.6,35100.0,13.6991,13.7079,13.6728,13.6903,35100.0
2010-10-04 15:20:00,15.61,15.64,15.6,15.61,57400.0,13.6991,13.7255,13.6903,13.6991,57400.0
2010-10-04 15:30:00,15.62,15.62,15.58,15.6,73000.0,13.7079,13.7079,13.6728,13.6903,73000.0
2010-10-04 15:40:00,15.59,15.62,15.59,15.6,133200.0,13.6816,13.7079,13.6816,13.6903,133200.0
2010-10-04 15:50:00,15.6,15.62,15.59,15.61,383200.0,13.6903,13.7079,13.6816,13.6991,383200.0
2010-10-05 09:30:00,15.84,15.85,15.65,15.65,140100.0,13.901,13.9097,13.7342,13.7342,140100.0
2010-10-05 09:40:00,15.65,15.72,15.62,15.7,138500.0,13.7342,13.7957,13.7079,13.7781,138500.0
2010-10-05 09:50:00,15.7,15.73,15.64,15.73,126500.0,13.7781,13.8044,13.7255,13.8044,126500.0
2010-10-05 10:00:00,15.72,15.76,15.66,15.67,217000.0,13.7957,13.8308,13.743,13.7518,217000.0
2010-10-05 10:10:00,15.67,15.69,15.65,15.66,152500.0,13.7518,13.7693,13.7342,13.743,152500.0
2010-10-05 10:20:00,15.65,15.72,15.62,15.72,228400.0,13.7342,13.7957,13.7079,13.7957,228400.0
2010-10-05 10:30:00,15.72,15.77,15.72,15.75,147200.0,13.7957,13.8395,13.7957,13.822,147200.0
2010-10-05 10:40:00,15.76,15.76,15.73,15.74,454000.0,13.8308,13.8308,13.8044,13.8132,454000.0
2010-10-05 10:50:00,15.74,15.76,15.73,15.73,105200.0,13.8132,13.8308,13.8044,13.8044,105200.0
2010-10-05 11:00:00,15.74,15.77,15.73,15.76,87200.0,13.8132,13.8395,13.8044,13.8308,87200.0
2010-10-05 11:10:00,15.76,15.77,15.74,15.74,122500.0,13.8308,13.8395,13.8132,13.8132,122500.0
2010-10-05 11:20:00,15.74,15.75,15.72,15.74,214500.0,13.8132,13.822,13.7957,13.8132,214500.0
2010-10-05 11:30:00,15.74,15.79,15.73,15.79,186100.0,13.8132,13.8571,13.8044,13.8571,186100.0
2010-10-05 11:40:00,15.79,15.83,15.79,15.81,84500.0,13.8571,13.8922,13.8571,13.8746,84500.0
2010-10-05 11:50:00,15.81,15.82,15.8,15.8,59600.0,13.8746,13.8834,13.8659,13.8659,59600.0
2010-10-05 12:00:00,15.81,15.81,15.79,15.79,34100.0,13.8746,13.8746,13.8571,13.8571,34100.0
2010-10-05 12:10:00,15.79,15.81,15.79,15.8,60100.0,13.8571,13.8746,13.8571,13.8659,60100.0
2010-10-05 12:20:00,15.81,15.81,15.8,15.8,54800.0,13.8746,13.8746,13.8659,13.8659,54800.0
2010-10-05 12:30:00,15.81,15.82,15.8,15.82,46800.0,13.8746,13.8834,13.8659,13.8834,46800.0
2010-10-05 12:40:00,15.82,15.83,15.81,15.82,55400.0,13.8834,13.8922,13.8746,13.8834,55400.0
2010-10-05 12:50:00,15.83,15.83,15.81,15.82,69800.0,13.8922,13.8922,13.8746,13.8834,69800.0
2010-10-05 13:00:00,15.83,15.85,15.82,15.84,70000.0,13.8922,13.9097,13.8834,13.901,70000.0
2010-10-05 13:10:00,15.84,15.87,15.84,15.84,112100.0,13.901,13.9273,13.901,13.901,112100.0
2010-10-05 13:20:00,15.85,15.85,15.8,15.81,346600.0,13.9097,13.9097,13.8659,13.8746,346600.0
2010-10-05 13:30:00,15.82,15.82,15.79,15.81,82400.0,13.8834,13.8834,13.8571,13.8746,82400.0
2010-10-05 13:40:00,15.81,15.82,15.79,15.79,73600.0,13.8746,13.8834,13.8571,13.8571,73600.0
2010-10-05 13:50:00,15.8,15.8,15.77,15.77,168000.0,13.8659,13.8659,13.8395,13.8395,168000.0
2010-10-05 14:00:00,15.77,15.81,15.77,15.81,61200.0,13.8395,13.8746,13.8395,13.8746,61200.0
2010-10-05 14:10:00,15.81,15.81,15.8,15.81,34900.0,13.8746,13.8746,13.8659,13.8746,34900.0
2010-10-05 14:20:00,15.8,15.81,15.79,15.79,58900.0,13.8659,13.8746,13.8571,13.8571,58900.0
2010-10-05 14:30:00,15.8,15.82,15.78,15.78,183500.0,13.8659,13.8834,13.8483,13.8483,183500.0
2010-10-05 14:40:00,15.79,15.81,15.79,15.8,117900.0,13.8571,13.8746,13.8571,13.8659,117900.0
2010-10-05 14:50:00,15.8,15.82,15.79,15.81,56700.0,13.8659,13.8834,13.8571,13.8746,56700.0
2010-10-05 15:00:00,15.82,15.83,15.81,15.82,116000.0,13.8834,13.8922,13.8746,13.8834,116000.0
2010-10-05 15:10:00,15.82,15.85,15.81,15.83,41000.0,13.8834,13.9097,13.8746,13.8922,41000.0
2010-10-05 15:20:00,15.84,15.85,15.83,15.85,77000.0,13.901,13.9097,13.8922,13.9097,77000.0
2010-10-05 15:30:00,15.84,15.85,15.82,15.82,101100.0,13.901,13.9097,13.8834,13.8834,101100.0
2010-10-05 15:40:00,15.82,15.83,15.8,15.82,220200.0,13.8834,13.8922,13.8659,13.8834,220200.0
2010-10-05 15:50:00,15.81,15.82,15.8,15.81,314900.0,13.8746,13.8834,13.8659,13.8746,314900.0
2010-10-06 09:30:00,15.77,15.86,15.77,15.83,75700.0,13.8395,13.9185,13.8395,13.8922,75700.0
2010-10-06 09:40:00,15.84,15.85,15.79,15.81,308900.0,13.901,13.9097,13.8571,13.8746,308900.0
2010-10-06 09:50:00,15.81,15.83,15.79,15.81,78400.0,13.8746,13.8922,13.8571,13.8746,78400.0
2010-10-06 10:00:00,15.8,15.84,15.8,15.83,89100.0,13.8659,13.901,13.8659,13.8922,89100.0
2010-10-06 10:10:00,15.83,15.83,15.8,15.81,103700.0,13.8922,13.8922,13.8659,13.8746,103700.0
2010-10-06 10:20:00,15.81,15.81,15.76,15.79,80700.0,13.8746,13.8746,13.8308,13.8571,80700.0
2010-10-06 10:30:00,15.79,15.81,15.77,15.78,40600.0,13.8571,13.8746,13.8395,13.8483,40600.0
2010-10-06 10:40:00,15.78,15.8,15.78,15.79,33900.0,13.8483,13.8659,13.8483,13.8571,33900.0
2010-10-06 10:50:00,15.78,15.78,15.75,15.78,38900.0,13.8483,13.8483,13.822,13.8483,38900.0
2010-10-06 11:00:00,15.79,15.8,15.75,15.8,40400.0,13.8571,13.8659,13.822,13.8659,40400.0
2010-10-06 11:10:00,15.8,15.8,15.76,15.77,45300.0,13.8659,13.8659,13.8308,13.8395,45300.0
2010-10-06 11:20:00,15.77,15.81,15.77,15.8,53500.0,13.8395,13.8746,13.8395,13.8659,53500.0
2010-10-06 11:30:00,15.81,15.85,15.81,15.85,159900.0,13.8746,13.9097,13.8746,13.9097,159900.0
2010-10-06 11:40:00,15.86,15.86,15.82,15.83,43500.0,13.9185,13.9185,13.8834,13.8922,43500.0
2010-10-06 11:50:00,15.84,15.85,15.83,15.83,32900.0,13.901,13.9097,13.8922,13.8922,32900.0
2010-10-06 12:00:00,15.83,15.86,15.83,15.86,58700.0,13.8922,13.9185,13.8922,13.9185,58700.0
2010-10-06 12:10:00,15.85,15.85,15.83,15.83,18600.0,13.9097,13.9097,13.8922,13.8922,18600.0
2010-10-06 12:20:00,15.83,15.84,15.82,15.82,177800.0,13.8922,13.901,13.8834,13.8834,177800.0
2010-10-06 12:30:00,15.82,15.82,15.81,15.81,45900.0,13.8834,13.8834,13.8746,13.8746,45900.0
2010-10-06 12:40:00,15.81,15.83,15.81,15.82,48100.0,13.8746,13.8922,13.8746,13.8834,48100.0
2010-10-06 12:50:00,15.82,15.82,15.78,15.8,31300.0,13.8834,13.8834,13.8483,13.8659,31300.0
2010-10-06 13:00:00,15.79,15.79,15.73,15.74,267400.0,13.8571,13.8571,13.8044,13.8132,267400.0
2010-10-06 13:10:00,15.74,15.75,15.72,15.72,118600.0,13.8132,13.822,13.7957,13.7957,118600.0
2010-10-06 13:20:00,15.72,15.74,15.71,15.74,14800.0,13.7957,13.8132,13.7869,13.8132,14800.0
2010-10-06 13:30:00,15.75,15.77,15.74,15.76,15400.0,13.822,13.8395,13.8132,13.8308,15400.0
2010-10-06 13:40:00,15.76,15.76,15.74,15.75,27400.0,13.8308,13.8308,13.8132,13.822,27400.0
2010-10-06 13:50:00,15.74,15.77,15.73,15.77,56100.0,13.8132,13.8395,13.8044,13.8395,56100.0
2010-10-06 14:00:00,15.77,15.78,15.75,15.77,39600.0,13.8395,13.8483,13.822,13.8395,39600.0
2010-10-06 14:10:00,15.76,15.77,15.73,15.74,99100.0,13.8308,13.8395,13.8044,13.8132,99100.0
2010-10-06 14:20:00,15.74,15.77,15.73,15.77,204800.0,13.8132,13.8395,13.8044,13.8395,204800.0
2010-10-06 14:30:00,15.77,15.79,15.75,15.78,15600.0,13.8395,13.8571,13.822,13.8483,15600.0
2010-10-06 14:40:00,15.78,15.79,15.77,15.79,22800.0,13.8483,13.8571,13.8395,13.8571,22800.0
2010-10-06 14:50:00,15.79,15.8,15.78,15.78,37000.0,13.8571,13.8659,13.8483,13.8483,37000.0
2010-10-06 15:00:00,15.79,15.8,15.77,15.78,66900.0,13.8571,13.8659,13.8395,13.8483,66900.0
2010-10-06 15:10:00,15.77,15.78,15.75,15.77,38400.0,13.8395,13.8483,13.822,13.8395,38400.0
2010-10-06 15:20:00,15.77,15.79,15.76,15.78,58500.0,13.8395,13.8571,13.8308,13.8483,58500.0
2010-10-06 15:30:00,15.78,15.79,15.76,15.79,51300.0,13.8483,13.8571,13.8308,13.8571,51300.0
2010-10-06 15:40:00,15.79,15.82,15.78,15.81,76100.0,13.8571,13.8834,13.8483,13.8746,76100.0
2010-10-06 15:50:00,15.81,15.83,15.79,15.81,403500.0,13.8746,13.8922,13.8571,13.8746,403500.0
2010-10-07 09:30:00,15.87,15.91,15.83,15.84,79300.0,13.9273,13.9624,13.8922,13.901,79300.0
2010-10-07 09:40:00,15.83,15.85,15.79,15.8,54200.0,13.8922,13.9097,13.8571,13.8659,54200.0
2010-10-07 09:50:00,15.79,15.84,15.76,15.77,100500.0,13.8571,13.901,13.8308,13.8395,100500.0
2010-10-07 10:00:00,15.77,15.82,15.75,15.82,56300.0,13.8395,13.8834,13.822,13.8834,56300.0
2010-10-07 10:10:00,15.82,15.85,15.82,15.85,43100.0,13.8834,13.9097,13.8834,13.9097,43100.0
2010-10-07 10:20:00,15.85,15.89,15.85,15.89,26100.0,13.9097,13.9448,13.9097,13.9448,26100.0
2010-10-07 10:30:00,15.89,15.89,15.86,15.86,24700.0,13.9448,13.9448,13.9185,13.9185,24700.0
2010-10-07 10:40:00,15.85,15.85,15.81,15.83,61900.0,13.9097,13.9097,13.8746,13.8922,61900.0
2010-10-07 10:50:00,15.83,15.84,15.82,15.82,17500.0,13.8922,13.901,13.8834,13.8834,17500.0
2010-10-07 11:00:00,15.82,15.82,15.76,15.78,29500.0,13.8834,13.8834,13.8308,13.8483,29500.0
2010-10-07 11:10:00,15.78,15.8,15.76,15.76,49700.0,13.8483,13.8659,13.8308,13.8308,49700.0
2010-10-07 11:20:00,15.76,15.81,15.76,15.79,37900.0,13.8308,13.8746,13.8308,13.8571,37900.0
2010-10-07 11:30:00,15.8,15.83,15.78,15.79,38100.0,13.8659,13.8922,13.8483,13.8571,38100.0
2010-10-07 11:40:00,15.79,15.8,15.77,15.77,40300.0,13.8571,13.8659,13.8395,13.8395,40300.0
2010-10-07 11:50:00,15.77,15.78,15.75,15.78,42800.0,13.8395,13.8483,13.822,13.8483,42800.0
2010-10-07 12:00:00,15.77,15.78,15.73,15.75,78100.0,13.8395,13.8483,13.8044,13.822,78100.0
2010-10-07 12:10:00,15.75,15.75,15.71,15.71,31500.0,13.822,13.822,13.7869,13.7869,31500.0
2010-10-07 12:20:00,15.71,15.72,15.68,15.68,145800.0,13.7869,13.7957,13.7606,13.7606,145800.0
2010-10-07 12:30:00,15.68,15.68,15.61,15.65,235600.0,13.7606,13.7606,13.6991,13.7342,235600.0
2010-10-07 12:40:00,15.65,15.66,15.64,15.65,20300.0,13.7342,13.743,13.7255,13.7342,20300.0
2010-10-07 12:50:00,15.65,15.66,15.65,15.66,7700.0,13.7342,13.743,13.7342,13.743,7700.0
2010-10-07 13:00:00,15.66,15.7,15.65,15.7,33700.0,13.743,13.7781,13.7342,13.7781,33700.0
2010-10-07 13:10:00,15.7,15.72,15.69,15.69,96700.0,13.7781,13.7957,13.7693,13.7693,96700.0
2010-10-07 13:20:00,15.69,15.7,15.69,15.69,20700.0,13.7693,13.7781,13.7693,13.7693,20700.0
2010-10-07 13:30:00,15.69,15.69,15.66,15.68,33600.0,13.7693,13.7693,13.743,13.7606,33600.0
2010-10-07 13:40:00,15.68,15.69,15.67,15.69,18700.0,13.7606,13.7693,13.7518,13.7693,18700.0
2010-10-07 13:50:00,15.68,15.75,15.67,15.74,91500.0,13.7606,13.822,13.7518,13.8132,91500.0
2010-10-07 14:00:00,15.74,15.75,15.71,15.71,114200.0,13.8132,13.822,13.7869,13.7869,114200.0
2010-10-07 14:10:00,15.72,15.75,15.72,15.75,198800.0,13.7957,13.822,13.7957,13.822,198800.0
2010-10-07 14:20:00,15.74,15.76,15.73,15.73,88200.0,13.8132,13.8308,13.8044,13.8044,88200.0
2010-10-07 14:30:00,15.74,15.75,15.73,15.74,27300.0,13.8132,13.822,13.8044,13.8132,27300.0
2010-10-07 14:40:00,15.74,15.74,15.72,15.74,80600.0,13.8132,13.8132,13.7957,13.8132,80600.0
2010-10-07 14:50:00,15.73,15.76,15.73,15.75,61400.0,13.8044,13.8308,13.8044,13.822,61400.0
2010-10-07 15:00:00,15.75,15.76,15.74,15.76,44500.0,13.822,13.8308,13.8132,13.8308,44500.0
2010-10-07 15:10:00,15.76,15.76,15.74,15.75,48900.0,13.8308,13.8308,13.8132,13.822,48900.0
2010-10-07 15:20:00,15.75,15.76,15.73,15.73,21300.0,13.822,13.8308,13.8044,13.8044,21300.0
2010-10-07 15:30:00,15.73,15.73,15.71,15.73,167900.0,13.8044,13.8044,13.7869,13.8044,167900.0
2010-10-07 15:40:00,15.73,15.74,15.71,15.71,85100.0,13.8044,13.8132,13.7869,13.7869,85100.0
2010-10-07 15:50:00,15.71,15.72,15.69,15.71,588900.0,13.7869,13.7957,13.7693,13.7869,588900.0
2010-10-08 09:30:00,15.71,15.79,15.7,15.78,59800.0,13.7869,13.8571,13.7781,13.8483,59800.0
2010-10-08 09:40:00,15.77,15.82,15.75,15.78,205400.0,13.8395,13.8834,13.822,13.8483,205400.0
2010-10-08 09:50:00,15.78,15.88,15.78,15.86,73200.0,13.8483,13.9361,13.8483,13.9185,73200.0
2010-10-08 10:00:00,15.85,15.85,15.77,15.77,136600.0,13.9097,13.9097,13.8395,13.8395,136600.0
2010-10-08 10:10:00,15.77,15.79,15.73,15.73,148200.0,13.8395,13.8571,13.8044,13.8044,148200.0
2010-10-08 10:20:00,15.73,15.73,15.63,15.63,203400.0,13.8044,13.8044,13.7167,13.7167,203400.0
2010-10-08 10:30:00,15.63,15.68,15.63,15.68,81400.0,13.7167,13.7606,13.7167,13.7606,81400.0
2010-10-08 10:40:00,15.69,15.72,15.68,15.68,64300.0,13.7693,13.7957,13.7606,13.7606,64300.0
2010-10-08 10:50:00,15.69,15.75,15.68,15.74,112000.0,13.7693,13.822,13.7606,13.8132,112000.0
2010-10-08 11:00:00,15.75,15.77,15.75,15.75,57500.0,13.822,13.8395,13.822,13.822,57500.0
2010-10-08 11:10:00,15.75,15.8,15.74,15.79,71900.0,13.822,13.8659,13.8132,13.8571,71900.0
2010-10-08 11:20:00,15.79,15.81,15.79,15.8,24900.0,13.8571,13.8746,13.8571,13.8659,24900.0
2010-10-08 11:30:00,15.81,15.84,15.81,15.82,50800.0,13.8746,13.901,13.8746,13.8834,50800.0
2010-10-08 11:40:00,15.82,15.85,15.82,15.84,10800.0,13.8834,13.9097,13.8834,13.901,10800.0
2010-10-08 11:50:00,15.84,15.85,15.84,15.85,40000.0,13.901,13.9097,13.901,13.9097,40000.0
2010-10-08 12:00:00,15.84,15.85,15.8,15.81,39300.0,13.901,13.9097,13.8659,13.8746,39300.0
2010-10-08 12:10:00,15.81,15.82,15.81,15.82,6100.0,13.8746,13.8834,13.8746,13.8834,6100.0
2010-10-08 12:20:00,15.83,15.83,15.8,15.81,23900.0,13.8922,13.8922,13.8659,13.8746,23900.0
2010-10-08 12:30:00,15.81,15.84,15.8,15.83,16900.0,13.8746,13.901,13.8659,13.8922,16900.0
2010-10-08 12:40:00,15.82,15.85,15.82,15.84,25700.0,13.8834,13.9097,13.8834,13.901,25700.0
2010-10-08 12:50:00,15.84,15.86,15.83,15.86,32200.0,13.901,13.9185,13.8922,13.9185,32200.0
2010-10-08 13:00:00,15.86,15.87,15.84,15.84,32800.0,13.9185,13.9273,13.901,13.901,32800.0
2010-10-08 13:10:00,15.84,15.88,15.83,15.88,29400.0,13.901,13.9361,13.8922,13.9361,29400.0
2010-10-08 13:20:00,15.88,15.88,15.86,15.88,18700.0,13.9361,13.9361,13.9185,13.9361,18700.0
2010-10-08 13:30:00,15.88,15.88,15.84,15.84,12300.0,13.9361,13.9361,13.901,13.901,12300.0
2010-10-08 13:40:00,15.83,15.83,15.8,15.8,26700.0,13.8922,13.8922,13.8659,13.8659,26700.0
2010-10-08 13:50:00,15.81,15.83,15.8,15.81,36500.0,13.8746,13.8922,13.8659,13.8746,36500.0
2010-10-08 14:00:00,15.81,15.82,15.78,15.8,37600.0,13.8746,13.8834,13.8483,13.8659,37600.0
2010-10-08 14:10:00,15.81,15.83,15.81,15.82,10400.0,13.8746,13.8922,13.8746,13.8834,10400.0
2010-10-08 14:20:00,15.83,15.85,15.82,15.84,84800.0,13.8922,13.9097,13.8834,13.901,84800.0
2010-10-08 14:30:00,15.85,15.85,15.84,15.85,50500.0,13.9097,13.9097,13.901,13.9097,50500.0
2010-10-08 14:40:00,15.85,15.87,15.84,15.86,59300.0,13.9097,13.9273,13.901,13.9185,59300.0
2010-10-08 14:50:00,15.86,15.87,15.85,15.86,31100.0,13.9185,13.9273,13.9097,13.9185,31100.0
2010-10-08 15:00:00,15.85,15.88,15.85,15.88,67700.0,13.9097,13.9361,13.9097,13.9361,67700.0
2010-10-08 15:10:00,15.89,15.91,15.88,15.9,98600.0,13.9448,13.9624,13.9361,13.9536,98600.0
2010-10-08 15:20:00,15.91,15.91,15.89,15.89,29500.0,13.9624,13.9624,13.9448,13.9448,29500.0
2010-10-08 15:30:00,15.9,15.92,15.9,15.92,121900.0,13.9536,13.9712,13.9536,13.9712,121900.0
2010-10-08 15:40:00,15.92,15.93,15.9,15.91,104700.0,13.9712,13.98,13.9536,13.9624,104700.0
2010-10-08 15:50:00,15.91,15.92,15.87,15.89,640100.0,13.9624,13.9712,13.9273,13.9448,640100.0
2010-10-11 09:30:00,15.95,15.95,15.84,15.88,61800.0,13.9975,13.9975,13.901,13.9361,61800.0
2010-10-11 09:40:00,15.89,15.9,15.8,15.8,41600.0,13.9448,13.9536,13.8659,13.8659,41600.0
2010-10-11 09:50:00,15.8,15.82,15.79,15.81,51100.0,13.8659,13.8834,13.8571,13.8746,51100.0
2010-10-11 10:00:00,15.8,15.86,15.78,15.86,193500.0,13.8659,13.9185,13.8483,13.9185,193500.0
2010-10-11 10:10:00,15.86,15.87,15.85,15.85,34300.0,13.9185,13.9273,13.9097,13.9097,34300.0
2010-10-11 10:20:00,15.85,15.89,15.85,15.88,60300.0,13.9097,13.9448,13.9097,13.9361,60300.0
2010-10-11 10:30:00,15.89,15.9,15.88,15.89,292600.0,13.9448,13.9536,13.9361,13.9448,292600.0
2010-10-11 10:40:00,15.89,15.91,15.83,15.83,125800.0,13.9448,13.9624,13.8922,13.8922,125800.0
2010-10-11 10:50:00,15.82,15.85,15.81,15.85,64200.0,13.8834,13.9097,13.8746,13.9097,64200.0
2010-10-11 11:00:00,15.84,15.86,15.81,15.83,67100.0,13.901,13.9185,13.8746,13.8922,67100.0
2010-10-11 11:10:00,15.83,15.86,15.83,15.84,83900.0,13.8922,13.9185,13.8922,13.901,83900.0
2010-10-11 11:20:00,15.84,15.87,15.84,15.85,38100.0,13.901,13.9273,13.901,13.9097,38100.0
2010-10-11 11:30:00,15.85,15.87,15.83,15.87,215200.0,13.9097,13.9273,13.8922,13.9273,215200.0
2010-10-11 11:40:00,15.86,15.88,15.86,15.87,40100.0,13.9185,13.9361,13.9185,13.9273,40100.0
2010-10-11 11:50:00,15.87,15.88,15.86,15.86,23600.0,13.9273,13.9361,13.9185,13.9185,23600.0
2010-10-11 12:00:00,15.86,15.87,15.85,15.86,32000.0,13.9185,13.9273,13.9097,13.9185,32000.0
2010-10-11 12:10:00,15.86,15.87,15.84,15.85,42700.0,13.9185,13.9273,13.901,13.9097,42700.0
2010-10-11 12:20:00,15.86,15.87,15.85,15.86,13000.0,13.9185,13.9273,13.9097,13.9185,13000.0
2010-10-11 12:30:00,15.86,15.9,15.85,15.9,24300.0,13.9185,13.9536,13.9097,13.9536,24300.0
2010-10-11 12:40:00,15.89,15.9,15.88,15.89,18100.0,13.9448,13.9536,13.9361,13.9448,18100.0
2010-10-11 12:50:00,15.89,15.9,15.87,15.9,34500.0,13.9448,13.9536,13.9273,13.9536,34500.0
2010-10-11 13:00:00,15.89,15.9,15.88,15.89,32600.0,13.9448,13.9536,13.9361,13.9448,32600.0
2010-10-11 13:10:00,15.88,15.89,15.88,15.89,27200.0,13.9361,13.9448,13.9361,13.9448,27200.0
2010-10-11 13:20:00,15.89,15.89,15.88,15.89,11200.0,13.9448,13.9448,13.9361,13.9448,11200.0
2010-10-11 13:30:00,15.89,15.9,15.88,15.9,22400.0,13.9448,13.9536,13.9361,13.9536,22400.0
2010-10-11 13:40:00,15.9,15.9,15.89,15.9,37700.0,13.9536,13.9536,13.9448,13.9536,37700.0
2010-10-11 13:50:00,15.9,15.9,15.88,15.9,39400.0,13.9536,13.9536,13.9361,13.9536,39400.0
2010-10-11 14:00:00,15.9,15.9,15.88,15.89,19100.0,13.9536,13.9536,13.9361,13.9448,19100.0
2010-10-11 14:10:00,15.88,15.89,15.86,15.87,18100.0,13.9361,13.9448,13.9185,13.9273,18100.0
2010-10-11 14:20:00,15.88,15.89,15.88,15.88,13300.0,13.9361,13.9448,13.9361,13.9361,13300.0
2010-10-11 14:30:00,15.88,15.89,15.88,15.89,16200.0,13.9361,13.9448,13.9361,13.9448,16200.0
2010-10-11 14:40:00,15.89,15.89,15.88,15.89,16700.0,13.9448,13.9448,13.9361,13.9448,16700.0
2010-10-11 14:50:00,15.89,15.89,15.87,15.88,30700.0,13.9448,13.9448,13.9273,13.9361,30700.0
2010-10-11 15:00:00,15.87,15.89,15.87,15.89,40700.0,13.9273,13.9448,13.9273,13.9448,40700.0
2010-10-11 15:10:00,15.89,15.89,15.86,15.87,43800.0,13.9448,13.9448,13.9185,13.9273,43800.0
2010-10-11 15:20:00,15.87,15.87,15.86,15.87,38900.0,13.9273,13.9273,13.9185,13.9273,38900.0
2010-10-11 15:30:00,15.87,15.87,15.82,15.82,133900.0,13.9273,13.9273,13.8834,13.8834,133900.0
2010-10-11 15:40:00,15.82,15.83,15.8,15.83,406700.0,13.8834,13.8922,13.8659,13.8922,406700.0
2010-10-11 15:50:00,15.83,15.85,15.81,15.82,442500.0,13.8922,13.9097,13.8746,13.8834,442500.0
2010-10-12 09:30:00,15.77,15.77,15.68,15.7,152600.0,13.8395,13.8395,13.7606,13.7781,152600.0
2010-10-12 09:40:00,15.7,15.71,15.61,15.61,127300.0,13.7781,13.7869,13.6991,13.6991,127300.0
2010-10-12 09:50:00,15.62,15.71,15.6,15.7,131900.0,13.7079,13.7869,13.6903,13.7781,131900.0
2010-10-12 10:00:00,15.69,15.73,15.68,15.7,41800.0,13.7693,13.8044,13.7606,13.7781,41800.0
2010-10-12 10:10:00,15.7,15.73,15.69,15.72,80400.0,13.7781,13.8044,13.7693,13.7957,80400.0
2010-10-12 10:20:00,15.73,15.73,15.68,15.69,63400.0,13.8044,13.8044,13.7606,13.7693,63400.0
2010-10-12 10:30:00,15.69,15.71,15.68,15.69,25300.0,13.7693,13.7869,13.7606,13.7693,25300.0
2010-10-12 10:40:00,15.68,15.75,15.67,15.73,37800.0,13.7606,13.822,13.7518,13.8044,37800.0
2010-10-12 10:50:00,15.74,15.74,15.7,15.72,24900.0,13.8132,13.8132,13.7781,13.7957,24900.0
2010-10-12 11:00:00,15.71,15.75,15.71,15.73,65600.0,13.7869,13.822,13.7869,13.8044,65600.0
2010-10-12 11:10:00,15.73,15.73,15.69,15.7,48600.0,13.8044,13.8044,13.7693,13.7781,48600.0
2010-10-12 11:20:00,15.7,15.72,15.69,15.72,14300.0,13.7781,13.7957,13.7693,13.7957,14300.0
2010-10-12 11:30:00,15.72,15.72,15.7,15.71,39600.0,13.7957,13.7957,13.7781,13.7869,39600.0
2010-10-12 11:40:00,15.7,15.7,15.68,15.68,15000.0,13.7781,13.7781,13.7606,13.7606,15000.0
2010-10-12 11:50:00,15.67,15.69,15.66,15.69,18300.0,13.7518,13.7693,13.743,13.7693,18300.0
2010-10-12 12:00:00,15.69,15.69,15.67,15.67,28200.0,13.7693,13.7693,13.7518,13.7518,28200.0
2010-10-12 12:10:00,15.68,15.7,15.67,15.7,16100.0,13.7606,13.7781,13.7518,13.7781,16100.0
2010-10-12 12:20:00,15.71,15.72,15.69,15.69,27600.0,13.7869,13.7957,13.7693,13.7693,27600.0
2010-10-12 12:30:00,15.68,15.69,15.68,15.69,8400.0,13.7606,13.7693,13.7606,13.7693,8400.0
2010-10-12 12:40:00,15.69,15.7,15.68,15.69,20100.0,13.7693,13.7781,13.7606,13.7693,20100.0
2010-10-12 12:50:00,15.69,15.7,15.69,15.69,9500.0,13.7693,13.7781,13.7693,13.7693,9500.0
2010-10-12 13:00:00,15.69,15.7,15.68,15.7,24300.0,13.7693,13.7781,13.7606,13.7781,24300.0
2010-10-12 13:10:00,15.7,15.72,15.7,15.72,19100.0,13.7781,13.7957,13.7781,13.7957,19100.0
2010-10-12 13:20:00,15.72,15.72,15.7,15.71,4900.0,13.7957,13.7957,13.7781,13.7869,4900.0
2010-10-12 13:30:00,15.71,15.71,15.7,15.7,10200.0,13.7869,13.7869,13.7781,13.7781,10200.0
2010-10-12 13:40:00,15.7,15.72,15.69,15.71,99300.0,13.7781,13.7957,13.7693,13.7869,99300.0
2010-10-12 13:50:00,15.72,15.73,15.71,15.73,33600.0,13.7957,13.8044,13.7869,13.8044,33600.0
2010-10-12 14:00:00,15.73,15.77,15.7,15.77,146000.0,13.8044,13.8395,13.7781,13.8395,146000.0
2010-10-12 14:10:00,15.77,15.84,15.77,15.82,144400.0,13.8395,13.901,13.8395,13.8834,144400.0
2010-10-12 14:20:00,15.82,15.82,15.77,15.8,63700.0,13.8834,13.8834,13.8395,13.8659,63700.0
2010-10-12 14:30:00,15.8,15.8,15.75,15.76,56800.0,13.8659,13.8659,13.822,13.8308,56800.0
2010-10-12 14:40:00,15.77,15.8,15.76,15.77,51200.0,13.8395,13.8659,13.8308,13.8395,51200.0
2010-10-12 14:50:00,15.78,15.8,15.78,15.8,86100.0,13.8483,13.8659,13.8483,13.8659,86100.0
2010-10-12 15:00:00,15.79,15.8,15.77,15.8,96400.0,13.8571,13.8659,13.8395,13.8659,96400.0
2010-10-12 15:10:00,15.8,15.82,15.79,15.81,69400.0,13.8659,13.8834,13.8571,13.8746,69400.0
2010-10-12 15:20:00,15.8,15.87,15.8,15.86,83800.0,13.8659,13.9273,13.8659,13.9185,83800.0
2010-10-12 15:30:00,15.86,15.87,15.85,15.85,91600.0,13.9185,13.9273,13.9097,13.9097,91600.0
2010-10-12 15:40:00,15.85,15.88,15.84,15.88,310700.0,13.9097,13.9361,13.901,13.9361,310700.0
2010-10-12 15:50:00,15.88,15.88,15.82,15.83,239800.0,13.9361,13.9361,13.8834,13.8922,239800.0
2010-10-13 09:30:00,15.84,15.97,15.79,15.79,571200.0,13.901,14.0151,13.8571,13.8571,571200.0
2010-10-13 09:40:00,15.78,15.84,15.73,15.84,186200.0,13.8483,13.901,13.8044,13.901,186200.0
2010-10-13 09:50:00,15.85,15.88,15.82,15.86,106000.0,13.9097,13.9361,13.8834,13.9185,106000.0
2010-10-13 10:00:00,15.86,15.92,15.86,15.88,116600.0,13.9185,13.9712,13.9185,13.9361,116600.0
2010-10-13 10:10:00,15.87,15.88,15.83,15.83,107200.0,13.9273,13.9361,13.8922,13.8922,107200.0
2010-10-13 10:20:00,15.82,15.85,15.81,15.85,27600.0,13.8834,13.9097,13.8746,13.9097,27600.0
2010-10-13 10:30:00,15.85,15.86,15.83,15.86,33800.0,13.9097,13.9185,13.8922,13.9185,33800.0
2010-10-13 10:40:00,15.87,15.88,15.85,15.87,20100.0,13.9273,13.9361,13.9097,13.9273,20100.0
2010-10-13 10:50:00,15.87,15.9,15.86,15.9,45900.0,13.9273,13.9536,13.9185,13.9536,45900.0
2010-10-13 11:00:00,15.9,15.95,15.88,15.94,354000.0,13.9536,13.9975,13.9361,13.9887,354000.0
2010-10-13 11:10:00,15.94,15.94,15.91,15.91,78500.0,13.9887,13.9887,13.9624,13.9624,78500.0
2010-10-13 11:20:00,15.92,15.93,15.91,15.92,32100.0,13.9712,13.98,13.9624,13.9712,32100.0
2010-10-13 11:30:00,15.92,15.97,15.92,15.95,64800.0,13.9712,14.0151,13.9712,13.9975,64800.0
2010-10-13 11:40:00,15.95,15.96,15.93,15.96,22100.0,13.9975,14.0063,13.98,14.0063,22100.0
2010-10-13 11:50:00,15.96,15.96,15.94,15.95,14000.0,14.0063,14.0063,13.9887,13.9975,14000.0
2010-10-13 12:00:00,15.95,15.97,15.95,15.96,22800.0,13.9975,14.0151,13.9975,14.0063,22800.0
2010-10-13 12:10:00,15.96,15.97,15.95,15.97,22200.0,14.0063,14.0151,13.9975,14.0151,22200.0
2010-10-13 12:20:00,15.97,16.0,15.96,16.0,39900.0,14.0151,14.0414,14.0063,14.0414,39900.0
2010-10-13 12:30:00,16.0,16.04,15.99,16.03,284600.0,14.0414,14.0765,14.0326,14.0677,284600.0
2010-10-13 12:40:00,16.04,16.05,16.03,16.03,113000.0,14.0765,14.0853,14.0677,14.0677,113000.0
2010-10-13 12:50:00,16.03,16.04,15.99,16.0,22800.0,14.0677,14.0765,14.0326,14.0414,22800.0
2010-10-13 13:00:00,15.99,16.01,15.99,15.99,16700.0,14.0326,14.0502,14.0326,14.0326,16700.0
2010-10-13 13:10:00,15.99,16.02,15.98,16.02,13900.0,14.0326,14.0589,14.0238,14.0589,13900.0
2010-10-13 13:20:00,16.02,16.03,16.0,16.0,17200.0,14.0589,14.0677,14.0414,14.0414,17200.0
2010-10-13 13:30:00,16.01,16.03,15.99,16.02,282000.0,14.0502,14.0677,14.0326,14.0589,282000.0
2010-10-13 13:40:00,16.02,16.03,15.99,16.0,240200.0,14.0589,14.0677,14.0326,14.0414,240200.0
2010-10-13 13:50:00,16.01,16.02,16.0,16.01,46100.0,14.0502,14.0589,14.0414,14.0502,46100.0
2010-10-13 14:00:00,16.02,16.03,16.0,16.0,29000.0,14.0589,14.0677,14.0414,14.0414,29000.0
2010-10-13 14:10:00,16.0,16.05,16.0,16.05,98100.0,14.0414,14.0853,14.0414,14.0853,98100.0
2010-10-13 14:20:00,16.05,16.05,16.01,16.03,45900.0,14.0853,14.0853,14.0502,14.0677,45900.0
2010-10-13 14:30:00,16.02,16.04,16.02,16.02,22100.0,14.0589,14.0765,14.0589,14.0589,22100.0
2010-10-13 14:40:00,16.02,16.03,16.0,16.01,94200.0,14.0589,14.0677,14.0414,14.0502,94200.0
2010-10-13 14:50:00,16.01,16.02,16.01,16.01,35200.0,14.0502,14.0589,14.0502,14.0502,35200.0
2010-10-13 15:00:00,16.01,16.03,15.98,15.99,45100.0,14.0502,14.0677,14.0238,14.0326,45100.0
2010-10-13 15:10:00,15.98,16.0,15.96,15.99,117900.0,14.0238,14.0414,14.0063,14.0326,117900.0
2010-10-13 15:20:00,15.99,16.01,15.95,15.95,164700.0,14.0326,14.0502,13.9975,13.9975,164700.0
2010-10-13 15:30:00,15.94,15.96,15.94,15.95,349500.0,13.9887,14.0063,13.9887,13.9975,349500.0
2010-10-13 15:40:00,15.95,15.97,15.94,15.95,366600.0,13.9975,14.0151,13.9887,13.9975,366600.0
2010-10-13 15:50:00,15.94,15.95,15.91,15.93,295700.0,13.9887,13.9975,13.9624,13.98,295700.0
2010-10-14 09:30:00,15.89,15.94,15.85,15.87,96100.0,13.9448,13.9887,13.9097,13.9273,96100.0
2010-10-14 09:40:00,15.87,15.91,15.85,15.88,166600.0,13.9273,13.9624,13.9097,13.9361,166600.0
2010-10-14 09:50:00,15.87,15.89,15.84,15.85,80900.0,13.9273,13.9448,13.901,13.9097,80900.0
2010-10-14 10:00:00,15.85,15.9,15.84,15.87,252000.0,13.9097,13.9536,13.901,13.9273,252000.0
2010-10-14 10:10:00,15.86,15.9,15.85,15.9,126100.0,13.9185,13.9536,13.9097,13.9536,126100.0
2010-10-14 10:20:00,15.9,15.94,15.9,15.92,82900.0,13.9536,13.9887,13.9536,13.9712,82900.0
2010-10-14 10:30:00,15.92,15.94,15.9,15.94,93700.0,13.9712,13.9887,13.9536,13.9887,93700.0
2010-10-14 10:40:00,15.93,15.97,15.92,15.96,62700.0,13.98,14.0151,13.9712,14.0063,62700.0
2010-10-14 10:50:00,15.96,15.97,15.95,15.96,25900.0,14.0063,14.0151,13.9975,14.0063,25900.0
2010-10-14 11:00:00,15.96,15.97,15.93,15.94,32600.0,14.0063,14.0151,13.98,13.9887,32600.0
2010-10-14 11:10:00,15.94,15.94,15.92,15.92,87800.0,13.9887,13.9887,13.9712,13.9712,87800.0
2010-10-14 11:20:00,15.92,15.93,15.89,15.89,49300.0,13.9712,13.98,13.9448,13.9448,49300.0
2010-10-14 11:30:00,15.89,15.9,15.86,15.86,103100.0,13.9448,13.9536,13.9185,13.9185,103100.0
2010-10-14 11:40:00,15.86,15.87,15.8,15.8,64600.0,13.9185,13.9273,13.8659,13.8659,64600.0
2010-10-14 11:50:00,15.81,15.84,15.78,15.78,352200.0,13.8746,13.901,13.8483,13.8483,352200.0
2010-10-14 12:00:00,15.79,15.81,15.79,15.79,209500.0,13.8571,13.8746,13.8571,13.8571,209500.0
2010-10-14 12:10:00,15.79,15.81,15.76,15.77,210000.0,13.8571,13.8746,13.8308,13.8395,210000.0
2010-10-14 12:20:00,15.76,15.77,15.72,15.73,259500.0,13.8308,13.8395,13.7957,13.8044,259500.0
2010-10-14 12:30:00,15.73,15.75,15.72,15.75,58400.0,13.8044,13.822,13.7957,13.822,58400.0
2010-10-14 12:40:00,15.74,15.76,15.74,15.75,14800.0,13.8132,13.8308,13.8132,13.822,14800.0
2010-10-14 12:50:00,15.76,15.8,15.75,15.8,48300.0,13.8308,13.8659,13.822,13.8659,48300.0
2010-10-14 13:00:00,15.79,15.81,15.75,15.76,164200.0,13.8571,13.8746,13.822,13.8308,164200.0
2010-10-14 13:10:00,15.75,15.8,15.75,15.79,346200.0,13.822,13.8659,13.822,13.8571,346200.0
2010-10-14 13:20:00,15.8,15.8,15.77,15.78,57100.0,13.8659,13.8659,13.8395,13.8483,57100.0
2010-10-14 13:30:00,15.78,15.81,15.78,15.81,39100.0,13.8483,13.8746,13.8483,13.8746,39100.0
2010-10-14 13:40:00,15.81,15.82,15.8,15.81,75300.0,13.8746,13.8834,13.8659,13.8746,75300.0
2010-10-14 13:50:00,15.81,15.83,15.8,15.83,17700.0,13.8746,13.8922,13.8659,13.8922,17700.0
2010-10-14 14:00:00,15.82,15.82,15.79,15.8,23900.0,13.8834,13.8834,13.8571,13.8659,23900.0
2010-10-14 14:10:00,15.8,15.83,15.77,15.81,166800.0,13.8659,13.8922,13.8395,13.8746,166800.0
2010-10-14 14:20:00,15.81,15.82,15.76,15.77,148700.0,13.8746,13.8834,13.8308,13.8395,148700.0
2010-10-14 14:30:00,15.76,15.77,15.74,15.75,67000.0,13.8308,13.8395,13.8132,13.822,67000.0
2010-10-14 14:40:00,15.74,15.75,15.7,15.7,261800.0,13.8132,13.822,13.7781,13.7781,261800.0
2010-10-14 14:50:00,15.71,15.72,15.67,15.68,169700.0,13.7869,13.7957,13.7518,13.7606,169700.0
2010-10-14 15:00:00,15.68,15.68,15.62,15.63,307500.0,13.7606,13.7606,13.7079,13.7167,307500.0
2010-10-14 15:10:00,15.64,15.67,15.63,15.66,146500.0,13.7255,13.7518,13.7167,13.743,146500.0
2010-10-14 15:20:00,15.66,15.7,15.66,15.67,919800.0,13.743,13.7781,13.743,13.7518,919800.0
2010-10-14 15:30:00,15.67,15.72,15.66,15.71,393100.0,13.7518,13.7957,13.743,13.7869,393100.0
2010-10-14 15:40:00,15.7,15.72,15.7,15.71,180400.0,13.7781,13.7957,13.7781,13.7869,180400.0
2010-10-14 15:50:00,15.71,15.73,15.69,15.73,3194200.0,13.7869,13.8044,13.7693,13.8044,3194200.0
2010-10-15 09:30:00,15.84,15.88,15.77,15.8,175400.0,13.901,13.9361,13.8395,13.8659,175400.0
2010-10-15 09:40:00,15.79,15.81,15.74,15.74,136700.0,13.8571,13.8746,13.8132,13.8132,136700.0
2010-10-15 09:50:00,15.73,15.74,15.64,15.68,192500.0,13.8044,13.8132,13.7255,13.7606,192500.0
2010-10-15 10:00:00,15.68,15.73,15.64,15.68,111500.0,13.7606,13.8044,13.7255,13.7606,111500.0
2010-10-15 10:10:00,15.69,15.7,15.59,15.59,242900.0,13.7693,13.7781,13.6816,13.6816,242900.0
2010-10-15 10:20:00,15.59,15.61,15.53,15.54,150100.0,13.6816,13.6991,13.6289,13.6377,150100.0
2010-10-15 10:30:00,15.54,15.57,15.51,15.57,257600.0,13.6377,13.664,13.6114,13.664,257600.0
2010-10-15 10:40:00,15.56,15.6,15.56,15.58,128800.0,13.6552,13.6903,13.6552,13.6728,128800.0
2010-10-15 10:50:00,15.57,15.61,15.57,15.59,72300.0,13.664,13.6991,13.664,13.6816,72300.0
2010-10-15 11:00:00,15.59,15.64,15.58,15.64,146500.0,13.6816,13.7255,13.6728,13.7255,146500.0
2010-10-15 11:10:00,15.64,15.66,15.63,15.65,116100.0,13.7255,13.743,13.7167,13.7342,116100.0
2010-10-15 11:20:00,15.64,15.65,15.62,15.64,96200.0,13.7255,13.7342,13.7079,13.7255,96200.0
2010-10-15 11:30:00,15.65,15.73,15.65,15.73,416500.0,13.7342,13.8044,13.7342,13.8044,416500.0
2010-10-15 11:40:00,15.74,15.8,15.71,15.71,631800.0,13.8132,13.8659,13.7869,13.7869,631800.0
2010-10-15 11:50:00,15.71,15.71,15.65,15.66,51600.0,13.7869,13.7869,13.7342,13.743,51600.0
2010-10-15 12:00:00,15.66,15.67,15.62,15.66,106900.0,13.743,13.7518,13.7079,13.743,106900.0
2010-10-15 12:10:00,15.65,15.69,15.64,15.68,99100.0,13.7342,13.7693,13.7255,13.7606,99100.0
2010-10-15 12:20:00,15.68,15.68,15.67,15.68,38200.0,13.7606,13.7606,13.7518,13.7606,38200.0
2010-10-15 12:30:00,15.68,15.7,15.68,15.69,51400.0,13.7606,13.7781,13.7606,13.7693,51400.0
2010-10-15 12:40:00,15.7,15.7,15.68,15.69,16000.0,13.7781,13.7781,13.7606,13.7693,16000.0
2010-10-15 12:50:00,15.69,15.69,15.63,15.64,30800.0,13.7693,13.7693,13.7167,13.7255,30800.0
2010-10-15 13:00:00,15.65,15.68,15.65,15.66,27100.0,13.7342,13.7606,13.7342,13.743,27100.0
2010-10-15 13:10:00,15.66,15.67,15.63,15.63,9900.0,13.743,13.7518,13.7167,13.7167,9900.0
2010-10-15 13:20:00,15.63,15.65,15.63,15.65,6900.0,13.7167,13.7342,13.7167,13.7342,6900.0
2010-10-15 13:30:00,15.65,15.67,15.64,15.64,15200.0,13.7342,13.7518,13.7255,13.7255,15200.0
2010-10-15 13:40:00,15.64,15.64,15.6,15.6,81800.0,13.7255,13.7255,13.6903,13.6903,81800.0
2010-10-15 13:50:00,15.61,15.64,15.57,15.58,172700.0,13.6991,13.7255,13.664,13.6728,172700.0
2010-10-15 14:00:00,15.58,15.61,15.56,15.6,104700.0,13.6728,13.6991,13.6552,13.6903,104700.0
2010-10-15 14:10:00,15.6,15.63,15.59,15.61,26300.0,13.6903,13.7167,13.6816,13.6991,26300.0
2010-10-15 14:20:00,15.61,15.62,15.58,15.62,19500.0,13.6991,13.7079,13.6728,13.7079,19500.0
2010-10-15 14:30:00,15.62,15.65,15.62,15.64,28600.0,13.7079,13.7342,13.7079,13.7255,28600.0
2010-10-15 14:40:00,15.64,15.64,15.61,15.62,36700.0,13.7255,13.7255,13.6991,13.7079,36700.0
2010-10-15 14:50:00,15.62,15.63,15.6,15.62,41500.0,13.7079,13.7167,13.6903,13.7079,41500.0
2010-10-15 15:00:00,15.62,15.62,15.59,15.6,31100.0,13.7079,13.7079,13.6816,13.6903,31100.0
2010-10-15 15:10:00,15.6,15.62,15.59,15.61,84300.0,13.6903,13.7079,13.6816,13.6991,84300.0
2010-10-15 15:20:00,15.61,15.62,15.59,15.59,111100.0,13.6991,13.7079,13.6816,13.6816,111100.0
2010-10-15 15:30:00,15.59,15.62,15.59,15.61,319800.0,13.6816,13.7079,13.6816,13.6991,319800.0
2010-10-15 15:40:00,15.61,15.63,15.6,15.63,96100.0,13.6991,13.7167,13.6903,13.7167,96100.0
2010-10-15 15:50:00,15.63,15.64,15.6,15.6,601300.0,13.7167,13.7255,13.6903,13.6903,601300.0
2010-10-18 09:30:00,15.69,15.69,15.54,15.54,292500.0,13.7693,13.7693,13.6377,13.6377,292500.0
2010-10-18 09:40:00,15.54,15.54,15.47,15.5,344500.0,13.6377,13.6377,13.5763,13.6026,344500.0
2010-10-18 09:50:00,15.5,15.57,15.49,15.57,231100.0,13.6026,13.664,13.5938,13.664,231100.0
2010-10-18 10:00:00,15.56,15.57,15.52,15.55,182900.0,13.6552,13.664,13.6201,13.6465,182900.0
2010-10-18 10:10:00,15.56,15.61,15.55,15.57,260300.0,13.6552,13.6991,13.6465,13.664,260300.0
2010-10-18 10:20:00,15.57,15.58,15.52,15.55,111300.0,13.664,13.6728,13.6201,13.6465,111300.0
2010-10-18 10:30:00,15.55,15.57,15.54,15.57,59800.0,13.6465,13.664,13.6377,13.664,59800.0
2010-10-18 10:40:00,15.57,15.57,15.54,15.56,85600.0,13.664,13.664,13.6377,13.6552,85600.0
2010-10-18 10:50:00,15.55,15.61,15.55,15.59,67600.0,13.6465,13.6991,13.6465,13.6816,67600.0
2010-10-18 11:00:00,15.6,15.61,15.53,15.54,140100.0,13.6903,13.6991,13.6289,13.6377,140100.0
2010-10-18 11:10:00,15.54,15.54,15.51,15.53,95800.0,13.6377,13.6377,13.6114,13.6289,95800.0
2010-10-18 11:20:00,15.52,15.56,15.52,15.56,133300.0,13.6201,13.6552,13.6201,13.6552,133300.0
2010-10-18 11:30:00,15.56,15.56,15.51,15.51,167900.0,13.6552,13.6552,13.6114,13.6114,167900.0
2010-10-18 11:40:00,15.52,15.52,15.49,15.5,138500.0,13.6201,13.6201,13.5938,13.6026,138500.0
2010-10-18 11:50:00,15.51,15.52,15.47,15.49,224300.0,13.6114,13.6201,13.5763,13.5938,224300.0
2010-10-18 12:00:00,15.49,15.51,15.49,15.5,153300.0,13.5938,13.6114,13.5938,13.6026,153300.0
2010-10-18 12:10:00,15.5,15.51,15.49,15.49,73000.0,13.6026,13.6114,13.5938,13.5938,73000.0
2010-10-18 12:20:00,15.49,15.5,15.46,15.46,105200.0,13.5938,13.6026,13.5675,13.5675,105200.0
2010-10-18 12:30:00,15.46,15.47,15.44,15.46,119100.0,13.5675,13.5763,13.5499,13.5675,119100.0
2010-10-18 12:40:00,15.46,15.48,15.45,15.48,73300.0,13.5675,13.585,13.5587,13.585,73300.0
2010-10-18 12:50:00,15.48,15.48,15.45,15.47,89700.0,13.585,13.585,13.5587,13.5763,89700.0
2010-10-18 13:00:00,15.47,15.49,15.46,15.47,78300.0,13.5763,13.5938,13.5675,13.5763,78300.0
2010-10-18 13:10:00,15.48,15.49,15.47,15.49,48000.0,13.585,13.5938,13.5763,13.5938,48000.0
2010-10-18 13:20:00,15.49,15.49,15.46,15.46,85800.0,13.5938,13.5938,13.5675,13.5675,85800.0
2010-10-18 13:30:00,15.47,15.48,15.45,15.47,143300.0,13.5763,13.585,13.5587,13.5763,143300.0
2010-10-18 13:40:00,15.47,15.49,15.46,15.49,71600.0,13.5763,13.5938,13.5675,13.5938,71600.0
2010-10-18 13:50:00,15.49,15.49,15.48,15.49,42400.0,13.5938,13.5938,13.585,13.5938,42400.0
2010-10-18 14:00:00,15.48,15.51,15.47,15.48,93800.0,13.585,13.6114,13.5763,13.585,93800.0
2010-10-18 14:10:00,15.48,15.51,15.48,15.49,152600.0,13.585,13.6114,13.585,13.5938,152600.0
2010-10-18 14:20:00,15.49,15.51,15.49,15.51,107600.0,13.5938,13.6114,13.5938,13.6114,107600.0
2010-10-18 14:30:00,15.5,15.51,15.49,15.5,147400.0,13.6026,13.6114,13.5938,13.6026,147400.0
2010-10-18 14:40:00,15.5,15.51,15.5,15.51,101400.0,13.6026,13.6114,13.6026,13.6114,101400.0
2010-10-18 14:50:00,15.5,15.51,15.5,15.5,108000.0,13.6026,13.6114,13.6026,13.6026,108000.0
2010-10-18 15:00:00,15.5,15.56,15.5,15.56,210900.0,13.6026,13.6552,13.6026,13.6552,210900.0
2010-10-18 15:10:00,15.56,15.57,15.53,15.53,110500.0,13.6552,13.664,13.6289,13.6289,110500.0
2010-10-18 15:20:00,15.53,15.55,15.53,15.54,111700.0,13.6289,13.6465,13.6289,13.6377,111700.0
2010-10-18 15:30:00,15.54,15.57,15.54,15.56,91400.0,13.6377,13.664,13.6377,13.6552,91400.0
2010-10-18 15:40:00,15.56,15.58,15.56,15.57,85400.0,13.6552,13.6728,13.6552,13.664,85400.0
2010-10-18 15:50:00,15.56,15.57,15.55,15.55,397600.0,13.6552,13.664,13.6465,13.6465,397600.0
2010-10-19 09:30:00,15.45,15.64,15.38,15.61,1133500.0,13.5587,13.7255,13.4973,13.6991,1133500.0
2010-10-19 09:40:00,15.61,15.63,15.57,15.58,1364800.0,13.6991,13.7167,13.664,13.6728,1364800.0
2010-10-19 09:50:00,15.57,15.58,15.47,15.53,281700.0,13.664,13.6728,13.5763,13.6289,281700.0
2010-10-19 10:00:00,15.52,15.59,15.51,15.59,229900.0,13.6201,13.6816,13.6114,13.6816,229900.0
2010-10-19 10:10:00,15.59,15.72,15.59,15.71,1214700.0,13.6816,13.7957,13.6816,13.7869,1214700.0
2010-10-19 10:20:00,15.71,15.71,15.66,15.71,178400.0,13.7869,13.7869,13.743,13.7869,178400.0
2010-10-19 10:30:00,15.71,15.78,15.7,15.76,528600.0,13.7869,13.8483,13.7781,13.8308,528600.0
2010-10-19 10:40:00,15.76,15.81,15.76,15.79,151400.0,13.8308,13.8746,13.8308,13.8571,151400.0
2010-10-19 10:50:00,15.79,15.85,15.79,15.81,281100.0,13.8571,13.9097,13.8571,13.8746,281100.0
2010-10-19 11:00:00,15.81,15.81,15.75,15.75,153000.0,13.8746,13.8746,13.822,13.822,153000.0
2010-10-19 11:10:00,15.76,15.76,15.68,15.68,821400.0,13.8308,13.8308,13.7606,13.7606,821400.0
2010-10-19 11:20:00,15.68,15.69,15.64,15.67,139400.0,13.7606,13.7693,13.7255,13.7518,139400.0
2010-10-19 11:30:00,15.68,15.72,15.67,15.71,122900.0,13.7606,13.7957,13.7518,13.7869,122900.0
2010-10-19 11:40:00,15.71,15.75,15.69,15.74,67600.0,13.7869,13.822,13.7693,13.8132,67600.0
2010-10-19 11:50:00,15.75,15.75,15.72,15.75,32000.0,13.822,13.822,13.7957,13.822,32000.0
2010-10-19 12:00:00,15.74,15.75,15.71,15.72,47300.0,13.8132,13.822,13.7869,13.7957,47300.0
2010-10-19 12:10:00,15.72,15.73,15.7,15.7,158900.0,13.7957,13.8044,13.7781,13.7781,158900.0
2010-10-19 12:20:00,15.71,15.71,15.66,15.67,39900.0,13.7869,13.7869,13.743,13.7518,39900.0
2010-10-19 12:30:00,15.67,15.67,15.64,15.64,55800.0,13.7518,13.7518,13.7255,13.7255,55800.0
2010-10-19 12:40:00,15.65,15.67,15.64,15.65,29100.0,13.7342,13.7518,13.7255,13.7342,29100.0
2010-10-19 12:50:00,15.65,15.67,15.64,15.67,40400.0,13.7342,13.7518,13.7255,13.7518,40400.0
2010-10-19 13:00:00,15.67,15.67,15.64,15.64,20000.0,13.7518,13.7518,13.7255,13.7255,20000.0
2010-10-19 13:10:00,15.65,15.65,15.62,15.63,63200.0,13.7342,13.7342,13.7079,13.7167,63200.0
2010-10-19 13:20:00,15.64,15.64,15.59,15.59,26200.0,13.7255,13.7255,13.6816,13.6816,26200.0
2010-10-19 13:30:00,15.59,15.6,15.57,15.59,105200.0,13.6816,13.6903,13.664,13.6816,105200.0
2010-10-19 13:40:00,15.59,15.6,15.56,15.57,34000.0,13.6816,13.6903,13.6552,13.664,34000.0
2010-10-19 13:50:00,15.57,15.57,15.48,15.48,76100.0,13.664,13.664,13.585,13.585,76100.0
2010-10-19 14:00:00,15.48,15.49,15.43,15.44,1104200.0,13.585,13.5938,13.5412,13.5499,1104200.0
2010-10-19 14:10:00,15.44,15.5,15.42,15.47,888700.0,13.5499,13.6026,13.5324,13.5763,888700.0
2010-10-19 14:20:00,15.47,15.49,15.44,15.46,594500.0,13.5763,13.5938,13.5499,13.5675,594500.0
2010-10-19 14:30:00,15.45,15.49,15.43,15.45,242800.0,13.5587,13.5938,13.5412,13.5587,242800.0
2010-10-19 14:40:00,15.45,15.48,15.45,15.48,40800.0,13.5587,13.585,13.5587,13.585,40800.0
2010-10-19 14:50:00,15.48,15.49,15.45,15.46,92000.0,13.585,13.5938,13.5587,13.5675,92000.0
2010-10-19 15:00:00,15.45,15.47,15.4,15.4,120100.0,13.5587,13.5763,13.5148,13.5148,120100.0
2010-10-19 15:10:00,15.39,15.42,15.37,15.38,193300.0,13.5061,13.5324,13.4885,13.4973,193300.0
2010-10-19 15:20:00,15.39,15.4,15.34,15.35,186700.0,13.5061,13.5148,13.4622,13.471,186700.0
2010-10-19 15:30:00,15.35,15.38,15.32,15.38,281200.0,13.471,13.4973,13.4446,13.4973,281200.0
2010-10-19 15:40:00,15.38,15.4,15.36,15.39,266000.0,13.4973,13.5148,13.4797,13.5061,266000.0
2010-10-19 15:50:00,15.39,15.43,15.37,15.42,759000.0,13.5061,13.5412,13.4885,13.5324,759000.0
2010-10-20 09:30:00,15.43,15.48,15.36,15.38,280700.0,13.5412,13.585,13.4797,13.4973,280700.0
2010-10-20 09:40:00,15.38,15.44,15.33,15.4,205100.0,13.4973,13.5499,13.4534,13.5148,205100.0
2010-10-20 09:50:00,15.4,15.42,15.32,15.32,114100.0,13.5148,13.5324,13.4446,13.4446,114100.0
2010-10-20 10:00:00,15.32,15.34,15.28,15.31,157400.0,13.4446,13.4622,13.4095,13.4358,157400.0
2010-10-20 10:10:00,15.31,15.32,15.23,15.24,644200.0,13.4358,13.4446,13.3656,13.3744,644200.0
2010-10-20 10:20:00,15.23,15.27,15.22,15.26,236600.0,13.3656,13.4007,13.3569,13.392,236600.0
2010-10-20 10:30:00,15.26,15.34,15.25,15.29,194600.0,13.392,13.4622,13.3832,13.4183,194600.0
2010-10-20 10:40:00,15.3,15.37,15.29,15.37,252100.0,13.4271,13.4885,13.4183,13.4885,252100.0
2010-10-20 10:50:00,15.36,15.38,15.36,15.37,316300.0,13.4797,13.4973,13.4797,13.4885,316300.0
2010-10-20 11:00:00,15.37,15.38,15.33,15.37,58000.0,13.4885,13.4973,13.4534,13.4885,58000.0
2010-10-20 11:10:00,15.37,15.38,15.34,15.35,76000.0,13.4885,13.4973,13.4622,13.471,76000.0
2010-10-20 11:20:00,15.35,15.42,15.35,15.41,182300.0,13.471,13.5324,13.471,13.5236,182300.0
2010-10-20 11:30:00,15.42,15.44,15.41,15.44,56200.0,13.5324,13.5499,13.5236,13.5499,56200.0
2010-10-20 11:40:00,15.43,15.46,15.43,15.44,105700.0,13.5412,13.5675,13.5412,13.5499,105700.0
2010-10-20 11:50:00,15.45,15.45,15.44,15.44,29500.0,13.5587,13.5587,13.5499,13.5499,29500.0
2010-10-20 12:00:00,15.44,15.48,15.44,15.48,63300.0,13.5499,13.585,13.5499,13.585,63300.0
2010-10-20 12:10:00,15.48,15.51,15.47,15.5,64600.0,13.585,13.6114,13.5763,13.6026,64600.0
2010-10-20 12:20:00,15.49,15.5,15.47,15.48,75900.0,13.5938,13.6026,13.5763,13.585,75900.0
2010-10-20 12:30:00,15.48,15.49,15.47,15.47,113800.0,13.585,13.5938,13.5763,13.5763,113800.0
2010-10-20 12:40:00,15.47,15.48,15.44,15.46,63300.0,13.5763,13.585,13.5499,13.5675,63300.0
2010-10-20 12:50:00,15.46,15.49,15.46,15.48,23300.0,13.5675,13.5938,13.5675,13.585,23300.0
2010-10-20 13:00:00,15.48,15.53,15.48,15.52,64700.0,13.585,13.6289,13.585,13.6201,64700.0
2010-10-20 13:10:00,15.52,15.53,15.5,15.51,38600.0,13.6201,13.6289,13.6026,13.6114,38600.0
2010-10-20 13:20:00,15.52,15.54,15.51,15.54,53300.0,13.6201,13.6377,13.6114,13.6377,53300.0
2010-10-20 13:30:00,15.53,15.54,15.52,15.53,48800.0,13.6289,13.6377,13.6201,13.6289,48800.0
2010-10-20 13:40:00,15.54,15.54,15.5,15.5,35100.0,13.6377,13.6377,13.6026,13.6026,35100.0
2010-10-20 13:50:00,15.51,15.51,15.5,15.5,9500.0,13.6114,13.6114,13.6026,13.6026,9500.0
2010-10-20 14:00:00,15.51,15.54,15.48,15.5,88600.0,13.6114,13.6377,13.585,13.6026,88600.0
2010-10-20 14:10:00,15.49,15.54,15.49,15.53,107100.0,13.5938,13.6377,13.5938,13.6289,107100.0
2010-10-20 14:20:00,15.54,15.55,15.52,15.53,52300.0,13.6377,13.6465,13.6201,13.6289,52300.0
2010-10-20 14:30:00,15.54,15.56,15.54,15.55,31400.0,13.6377,13.6552,13.6377,13.6465,31400.0
2010-10-20 14:40:00,15.55,15.55,15.51,15.51,70700.0,13.6465,13.6465,13.6114,13.6114,70700.0
2010-10-20 14:50:00,15.52,15.53,15.51,15.53,17600.0,13.6201,13.6289,13.6114,13.6289,17600.0
2010-10-20 15:00:00,15.53,15.53,15.5,15.52,25900.0,13.6289,13.6289,13.6026,13.6201,25900.0
2010-10-20 15:10:00,15.52,15.52,15.5,15.51,89600.0,13.6201,13.6201,13.6026,13.6114,89600.0
2010-10-20 15:20:00,15.52,15.55,15.51,15.55,32300.0,13.6201,13.6465,13.6114,13.6465,32300.0
2010-10-20 15:30:00,15.54,15.55,15.48,15.51,108700.0,13.6377,13.6465,13.585,13.6114,108700.0
2010-10-20 15:40:00,15.5,15.53,15.48,15.52,141400.0,13.6026,13.6289,13.585,13.6201,141400.0
2010-10-20 15:50:00,15.52,15.53,15.47,15.51,423200.0,13.6201,13.6289,13.5763,13.6114,423200.0
2010-10-21 09:30:00,15.53,15.73,15.53,15.73,125600.0,13.6289,13.8044,13.6289,13.8044,125600.0
2010-10-21 09:40:00,15.73,15.77,15.72,15.76,216100.0,13.8044,13.8395,13.7957,13.8308,216100.0
2010-10-21 09:50:00,15.76,15.77,15.72,15.76,232100.0,13.8308,13.8395,13.7957,13.8308,232100.0
2010-10-21 10:00:00,15.76,15.85,15.71,15.84,118600.0,13.8308,13.9097,13.7869,13.901,118600.0
2010-10-21 10:10:00,15.85,15.86,15.81,15.83,311100.0,13.9097,13.9185,13.8746,13.8922,311100.0
2010-10-21 10:20:00,15.83,15.85,15.8,15.8,157200.0,13.8922,13.9097,13.8659,13.8659,157200.0
2010-10-21 10:30:00,15.81,15.86,15.81,15.86,138000.0,13.8746,13.9185,13.8746,13.9185,138000.0
2010-10-21 10:40:00,15.87,15.9,15.86,15.87,285000.0,13.9273,13.9536,13.9185,13.9273,285000.0
2010-10-21 10:50:00,15.87,15.92,15.87,15.91,23700.0,13.9273,13.9712,13.9273,13.9624,23700.0
2010-10-21 11:00:00,15.92,15.93,15.9,15.92,92000.0,13.9712,13.98,13.9536,13.9712,92000.0
2010-10-21 11:10:00,15.92,15.93,15.83,15.83,67000.0,13.9712,13.98,13.8922,13.8922,67000.0
2010-10-21 11:20:00,15.83,15.86,15.78,15.82,156700.0,13.8922,13.9185,13.8483,13.8834,156700.0
2010-10-21 11:30:00,15.81,15.82,15.72,15.72,55600.0,13.8746,13.8834,13.7957,13.7957,55600.0
2010-10-21 11:40:00,15.72,15.75,15.7,15.74,84600.0,13.7957,13.822,13.7781,13.8132,84600.0
2010-10-21 11:50:00,15.73,15.78,15.71,15.78,29200.0,13.8044,13.8483,13.7869,13.8483,29200.0
2010-10-21 12:00:00,15.78,15.78,15.73,15.73,52400.0,13.8483,13.8483,13.8044,13.8044,52400.0
2010-10-21 12:10:00,15.74,15.76,15.72,15.76,45900.0,13.8132,13.8308,13.7957,13.8308,45900.0
2010-10-21 12:20:00,15.76,15.77,15.72,15.77,26000.0,13.8308,13.8395,13.7957,13.8395,26000.0
2010-10-21 12:30:00,15.76,15.76,15.67,15.68,41700.0,13.8308,13.8308,13.7518,13.7606,41700.0
2010-10-21 12:40:00,15.67,15.7,15.65,15.67,91600.0,13.7518,13.7781,13.7342,13.7518,91600.0
2010-10-21 12:50:00,15.68,15.69,15.67,15.68,13900.0,13.7606,13.7693,13.7518,13.7606,13900.0
2010-10-21 13:00:00,15.68,15.72,15.68,15.69,27500.0,13.7606,13.7957,13.7606,13.7693,27500.0
2010-10-21 13:10:00,15.7,15.71,15.68,15.7,34600.0,13.7781,13.7869,13.7606,13.7781,34600.0
2010-10-21 13:20:00,15.69,15.69,15.66,15.68,21900.0,13.7693,13.7693,13.743,13.7606,21900.0
2010-10-21 13:30:00,15.68,15.68,15.65,15.68,27600.0,13.7606,13.7606,13.7342,13.7606,27600.0
2010-10-21 13:40:00,15.67,15.68,15.6,15.61,29100.0,13.7518,13.7606,13.6903,13.6991,29100.0
2010-10-21 13:50:00,15.61,15.61,15.52,15.54,77100.0,13.6991,13.6991,13.6201,13.6377,77100.0
2010-10-21 14:00:00,15.54,15.57,15.53,15.56,71000.0,13.6377,13.664,13.6289,13.6552,71000.0
2010-10-21 14:10:00,15.56,15.6,15.56,15.6,80900.0,13.6552,13.6903,13.6552,13.6903,80900.0
2010-10-21 14:20:00,15.6,15.61,15.57,15.6,29700.0,13.6903,13.6991,13.664,13.6903,29700.0
2010-10-21 14:30:00,15.6,15.62,15.59,15.6,26700.0,13.6903,13.7079,13.6816,13.6903,26700.0
2010-10-21 14:40:00,15.59,15.6,15.58,15.58,15100.0,13.6816,13.6903,13.6728,13.6728,15100.0
2010-10-21 14:50:00,15.58,15.63,15.58,15.61,42000.0,13.6728,13.7167,13.6728,13.6991,42000.0
2010-10-21 15:00:00,15.62,15.64,15.62,15.63,59200.0,13.7079,13.7255,13.7079,13.7167,59200.0
2010-10-21 15:10:00,15.62,15.71,15.61,15.7,312500.0,13.7079,13.7869,13.6991,13.7781,312500.0
2010-10-21 15:20:00,15.7,15.74,15.7,15.73,550200.0,13.7781,13.8132,13.7781,13.8044,550200.0
2010-10-21 15:30:00,15.72,15.74,15.69,15.71,123200.0,13.7957,13.8132,13.7693,13.7869,123200.0
2010-10-21 15:40:00,15.71,15.72,15.67,15.69,229000.0,13.7869,13.7957,13.7518,13.7693,229000.0
2010-10-21 15:50:00,15.69,15.71,15.67,15.71,479600.0,13.7693,13.7869,13.7518,13.7869,479600.0
2010-10-22 09:30:00,15.71,15.71,15.62,15.69,103600.0,13.7869,13.7869,13.7079,13.7693,103600.0
2010-10-22 09:40:00,15.7,15.73,15.67,15.68,97400.0,13.7781,13.8044,13.7518,13.7606,97400.0
2010-10-22 09:50:00,15.69,15.69,15.59,15.59,54000.0,13.7693,13.7693,13.6816,13.6816,54000.0
2010-10-22 10:00:00,15.58,15.63,15.57,15.62,32900.0,13.6728,13.7167,13.664,13.7079,32900.0
2010-10-22 10:10:00,15.62,15.63,15.59,15.63,27500.0,13.7079,13.7167,13.6816,13.7167,27500.0
2010-10-22 10:20:00,15.63,15.64,15.61,15.64,24900.0,13.7167,13.7255,13.6991,13.7255,24900.0
2010-10-22 10:30:00,15.64,15.66,15.64,15.64,13200.0,13.7255,13.743,13.7255,13.7255,13200.0
2010-10-22 10:40:00,15.63,15.68,15.61,15.68,16100.0,13.7167,13.7606,13.6991,13.7606,16100.0
2010-10-22 10:50:00,15.68,15.7,15.68,15.68,49100.0,13.7606,13.7781,13.7606,13.7606,49100.0
2010-10-22 11:00:00,15.68,15.68,15.65,15.67,34700.0,13.7606,13.7606,13.7342,13.7518,34700.0
2010-10-22 11:10:00,15.66,15.67,15.64,15.66,24800.0,13.743,13.7518,13.7255,13.743,24800.0
2010-10-22 11:20:00,15.66,15.66,15.63,15.65,20800.0,13.743,13.743,13.7167,13.7342,20800.0
2010-10-22 11:30:00,15.66,15.69,15.66,15.69,14100.0,13.743,13.7693,13.743,13.7693,14100.0
2010-10-22 11:40:00,15.68,15.68,15.64,15.64,58500.0,13.7606,13.7606,13.7255,13.7255,58500.0
2010-10-22 11:50:00,15.63,15.65,15.63,15.65,12100.0,13.7167,13.7342,13.7167,13.7342,12100.0
2010-10-22 12:00:00,15.64,15.66,15.63,15.64,22700.0,13.7255,13.743,13.7167,13.7255,22700.0
2010-10-22 12:10:00,15.65,15.65,15.62,15.63,7400.0,13.7342,13.7342,13.7079,13.7167,7400.0
2010-10-22 12:20:00,15.64,15.65,15.63,15.65,3400.0,13.7255,13.7342,13.7167,13.7342,3400.0
2010-10-22 12:30:00,15.68,15.68,15.67,15.67,3600.0,13.7606,13.7606,13.7518,13.7518,3600.0
2010-10-22 12:40:00,15.67,15.68,15.67,15.68,3100.0,13.7518,13.7606,13.7518,13.7606,3100.0
2010-10-22 12:50:00,15.68,15.68,15.65,15.66,3700.0,13.7606,13.7606,13.7342,13.743,3700.0
2010-10-22 13:00:00,15.67,15.67,15.65,15.67,18000.0,13.7518,13.7518,13.7342,13.7518,18000.0
2010-10-22 13:10:00,15.67,15.68,15.66,15.66,13700.0,13.7518,13.7606,13.743,13.743,13700.0
2010-10-22 13:20:00,15.66,15.67,15.66,15.66,12900.0,13.743,13.7518,13.743,13.743,12900.0
2010-10-22 13:30:00,15.66,15.66,15.65,15.65,3100.0,13.743,13.743,13.7342,13.7342,3100.0
2010-10-22 13:40:00,15.65,15.66,15.65,15.66,1100.0,13.7342,13.743,13.7342,13.743,1100.0
2010-10-22 13:50:00,15.66,15.66,15.64,15.64,40800.0,13.743,13.743,13.7255,13.7255,40800.0
2010-10-22 14:00:00,15.65,15.65,15.64,15.65,6200.0,13.7342,13.7342,13.7255,13.7342,6200.0
2010-10-22 14:10:00,15.66,15.66,15.66,15.66,800.0,13.743,13.743,13.743,13.743,800.0
2010-10-22 14:20:00,15.66,15.67,15.66,15.67,7000.0,13.743,13.7518,13.743,13.7518,7000.0
2010-10-22 14:30:00,15.67,15.67,15.66,15.66,39900.0,13.7518,13.7518,13.743,13.743,39900.0
2010-10-22 14:40:00,15.66,15.67,15.65,15.67,20300.0,13.743,13.7518,13.7342,13.7518,20300.0
2010-10-22 14:50:00,15.67,15.67,15.65,15.66,20000.0,13.7518,13.7518,13.7342,13.743,20000.0
2010-10-22 15:00:00,15.66,15.68,15.64,15.66,38400.0,13.743,13.7606,13.7255,13.743,38400.0
2010-10-22 15:10:00,15.66,15.66,15.64,15.64,27200.0,13.743,13.743,13.7255,13.7255,27200.0
2010-10-22 15:20:00,15.65,15.66,15.65,15.65,54200.0,13.7342,13.743,13.7342,13.7342,54200.0
2010-10-22 15:30:00,15.66,15.66,15.65,15.65,18600.0,13.743,13.743,13.7342,13.7342,18600.0
2010-10-22 15:40:00,15.65,15.67,15.64,15.67,55400.0,13.7342,13.7518,13.7255,13.7518,55400.0
2010-10-22 15:50:00,15.67,15.68,15.66,15.66,135800.0,13.7518,13.7606,13.743,13.743,135800.0
2010-10-25 09:30:00,15.75,15.86,15.75,15.85,105900.0,13.822,13.9185,13.822,13.9097,105900.0
2010-10-25 09:40:00,15.85,15.89,15.85,15.89,122500.0,13.9097,13.9448,13.9097,13.9448,122500.0
2010-10-25 09:50:00,15.89,15.96,15.88,15.93,214600.0,13.9448,14.0063,13.9361,13.98,214600.0
2010-10-25 10:00:00,15.95,16.01,15.91,15.91,1133200.0,13.9975,14.0502,13.9624,13.9624,1133200.0
2010-10-25 10:10:00,15.91,15.93,15.89,15.91,346600.0,13.9624,13.98,13.9448,13.9624,346600.0
2010-10-25 10:20:00,15.9,15.91,15.89,15.9,78100.0,13.9536,13.9624,13.9448,13.9536,78100.0
2010-10-25 10:30:00,15.89,15.9,15.83,15.85,137800.0,13.9448,13.9536,13.8922,13.9097,137800.0
2010-10-25 10:40:00,15.85,15.86,15.8,15.86,87400.0,13.9097,13.9185,13.8659,13.9185,87400.0
2010-10-25 10:50:00,15.87,15.87,15.85,15.85,35800.0,13.9273,13.9273,13.9097,13.9097,35800.0
2010-10-25 11:00:00,15.85,15.86,15.82,15.85,54400.0,13.9097,13.9185,13.8834,13.9097,54400.0
2010-10-25 11:10:00,15.85,15.87,15.84,15.87,74600.0,13.9097,13.9273,13.901,13.9273,74600.0
2010-10-25 11:20:00,15.88,15.88,15.85,15.87,106700.0,13.9361,13.9361,13.9097,13.9273,106700.0
2010-10-25 11:30:00,15.87,15.9,15.87,15.88,24200.0,13.9273,13.9536,13.9273,13.9361,24200.0
2010-10-25 11:40:00,15.88,15.89,15.88,15.89,30100.0,13.9361,13.9448,13.9361,13.9448,30100.0
2010-10-25 11:50:00,15.89,15.89,15.86,15.87,26100.0,13.9448,13.9448,13.9185,13.9273,26100.0
2010-10-25 12:00:00,15.87,15.88,15.85,15.86,22400.0,13.9273,13.9361,13.9097,13.9185,22400.0
2010-10-25 12:10:00,15.86,15.87,15.84,15.84,16900.0,13.9185,13.9273,13.901,13.901,16900.0
2010-10-25 12:20:00,15.84,15.84,15.79,15.8,55400.0,13.901,13.901,13.8571,13.8659,55400.0
2010-10-25 12:30:00,15.8,15.81,15.77,15.81,20400.0,13.8659,13.8746,13.8395,13.8746,20400.0
2010-10-25 12:40:00,15.8,15.82,15.8,15.81,30700.0,13.8659,13.8834,13.8659,13.8746,30700.0
2010-10-25 12:50:00,15.8,15.82,15.79,15.81,67500.0,13.8659,13.8834,13.8571,13.8746,67500.0
2010-10-25 13:00:00,15.8,15.83,15.79,15.83,35400.0,13.8659,13.8922,13.8571,13.8922,35400.0
2010-10-25 13:10:00,15.83,15.85,15.82,15.83,34600.0,13.8922,13.9097,13.8834,13.8922,34600.0
2010-10-25 13:20:00,15.84,15.86,15.83,15.86,19600.0,13.901,13.9185,13.8922,13.9185,19600.0
2010-10-25 13:30:00,15.86,15.87,15.85,15.85,15200.0,13.9185,13.9273,13.9097,13.9097,15200.0
2010-10-25 13:40:00,15.85,15.86,15.85,15.85,44300.0,13.9097,13.9185,13.9097,13.9097,44300.0
2010-10-25 13:50:00,15.84,15.84,15.8,15.81,82100.0,13.901,13.901,13.8659,13.8746,82100.0
2010-10-25 14:00:00,15.82,15.83,15.81,15.83,24400.0,13.8834,13.8922,13.8746,13.8922,24400.0
2010-10-25 14:10:00,15.83,15.83,15.81,15.81,42100.0,13.8922,13.8922,13.8746,13.8746,42100.0
2010-10-25 14:20:00,15.81,15.82,15.81,15.81,31200.0,13.8746,13.8834,13.8746,13.8746,31200.0
2010-10-25 14:30:00,15.81,15.83,15.76,15.77,276500.0,13.8746,13.8922,13.8308,13.8395,276500.0
2010-10-25 14:40:00,15.77,15.77,15.75,15.76,59300.0,13.8395,13.8395,13.822,13.8308,59300.0
2010-10-25 14:50:00,15.76,15.78,15.76,15.77,20700.0,13.8308,13.8483,13.8308,13.8395,20700.0
2010-10-25 15:00:00,15.77,15.79,15.77,15.79,46400.0,13.8395,13.8571,13.8395,13.8571,46400.0
2010-10-25 15:10:00,15.8,15.81,15.79,15.8,31800.0,13.8659,13.8746,13.8571,13.8659,31800.0
2010-10-25 15:20:00,15.8,15.85,15.8,15.83,29100.0,13.8659,13.9097,13.8659,13.8922,29100.0
2010-10-25 15:30:00,15.83,15.84,15.77,15.77,60800.0,13.8922,13.901,13.8395,13.8395,60800.0
2010-10-25 15:40:00,15.77,15.79,15.72,15.74,177900.0,13.8395,13.8571,13.7957,13.8132,177900.0
2010-10-25 15:50:00,15.74,15.76,15.72,15.74,786500.0,13.8132,13.8308,13.7957,13.8132,786500.0
2010-10-26 09:30:00,15.58,15.65,15.56,15.6,170400.0,13.6728,13.7342,13.6552,13.6903,170400.0
2010-10-26 09:40:00,15.59,15.66,15.58,15.66,72000.0,13.6816,13.743,13.6728,13.743,72000.0
2010-10-26 09:50:00,15.66,15.69,15.65,15.69,94000.0,13.743,13.7693,13.7342,13.7693,94000.0
2010-10-26 10:00:00,15.69,15.82,15.69,15.78,639200.0,13.7693,13.8834,13.7693,13.8483,639200.0
2010-10-26 10:10:00,15.78,15.82,15.75,15.81,123500.0,13.8483,13.8834,13.822,13.8746,123500.0
2010-10-26 10:20:00,15.82,15.9,15.78,15.8,513400.0,13.8834,13.9536,13.8483,13.8659,513400.0
2010-10-26 10:30:00,15.8,15.8,15.72,15.72,158900.0,13.8659,13.8659,13.7957,13.7957,158900.0
2010-10-26 10:40:00,15.72,15.74,15.69,15.71,96700.0,13.7957,13.8132,13.7693,13.7869,96700.0
2010-10-26 10:50:00,15.71,15.73,15.7,15.73,158000.0,13.7869,13.8044,13.7781,13.8044,158000.0
2010-10-26 11:00:00,15.73,15.77,15.69,15.69,85800.0,13.8044,13.8395,13.7693,13.7693,85800.0
2010-10-26 11:10:00,15.69,15.72,15.69,15.71,96400.0,13.7693,13.7957,13.7693,13.7869,96400.0
2010-10-26 11:20:00,15.72,15.77,15.72,15.77,65100.0,13.7957,13.8395,13.7957,13.8395,65100.0
2010-10-26 11:30:00,15.76,15.76,15.74,15.74,180000.0,13.8308,13.8308,13.8132,13.8132,180000.0
2010-10-26 11:40:00,15.74,15.75,15.72,15.74,23400.0,13.8132,13.822,13.7957,13.8132,23400.0
2010-10-26 11:50:00,15.74,15.76,15.73,15.76,29400.0,13.8132,13.8308,13.8044,13.8308,29400.0
2010-10-26 12:00:00,15.77,15.79,15.75,15.76,38000.0,13.8395,13.8571,13.822,13.8308,38000.0
2010-10-26 12:10:00,15.76,15.8,15.76,15.78,41200.0,13.8308,13.8659,13.8308,13.8483,41200.0
2010-10-26 12:20:00,15.78,15.78,15.77,15.78,13900.0,13.8483,13.8483,13.8395,13.8483,13900.0
2010-10-26 12:30:00,15.77,15.78,15.76,15.76,38300.0,13.8395,13.8483,13.8308,13.8308,38300.0
2010-10-26 12:40:00,15.77,15.77,15.74,15.74,35400.0,13.8395,13.8395,13.8132,13.8132,35400.0
2010-10-26 12:50:00,15.74,15.77,15.74,15.77,16400.0,13.8132,13.8395,13.8132,13.8395,16400.0
2010-10-26 13:00:00,15.76,15.79,15.76,15.79,40700.0,13.8308,13.8571,13.8308,13.8571,40700.0
2010-10-26 13:10:00,15.79,15.81,15.78,15.79,73300.0,13.8571,13.8746,13.8483,13.8571,73300.0
2010-10-26 13:20:00,15.79,15.79,15.74,15.75,28600.0,13.8571,13.8571,13.8132,13.822,28600.0
2010-10-26 13:30:00,15.75,15.77,15.75,15.76,10700.0,13.822,13.8395,13.822,13.8308,10700.0
2010-10-26 13:40:00,15.76,15.78,15.76,15.76,10200.0,13.8308,13.8483,13.8308,13.8308,10200.0
2010-10-26 13:50:00,15.77,15.77,15.71,15.71,20800.0,13.8395,13.8395,13.7869,13.7869,20800.0
2010-10-26 14:00:00,15.71,15.73,15.69,15.69,21800.0,13.7869,13.8044,13.7693,13.7693,21800.0
2010-10-26 14:10:00,15.69,15.72,15.67,15.72,78300.0,13.7693,13.7957,13.7518,13.7957,78300.0
2010-10-26 14:20:00,15.72,15.72,15.69,15.71,32400.0,13.7957,13.7957,13.7693,13.7869,32400.0
2010-10-26 14:30:00,15.71,15.73,15.69,15.72,60000.0,13.7869,13.8044,13.7693,13.7957,60000.0
2010-10-26 14:40:00,15.72,15.72,15.69,15.69,105600.0,13.7957,13.7957,13.7693,13.7693,105600.0
2010-10-26 14:50:00,15.7,15.71,15.68,15.69,43600.0,13.7781,13.7869,13.7606,13.7693,43600.0
2010-10-26 15:00:00,15.69,15.72,15.68,15.72,18500.0,13.7693,13.7957,13.7606,13.7957,18500.0
2010-10-26 15:10:00,15.72,15.73,15.69,15.7,29500.0,13.7957,13.8044,13.7693,13.7781,29500.0
2010-10-26 15:20:00,15.72,15.73,15.71,15.71,32700.0,13.7957,13.8044,13.7869,13.7869,32700.0
2010-10-26 15:30:00,15.7,15.72,15.7,15.7,109100.0,13.7781,13.7957,13.7781,13.7781,109100.0
2010-10-26 15:40:00,15.7,15.7,15.65,15.67,144900.0,13.7781,13.7781,13.7342,13.7518,144900.0
2010-10-26 15:50:00,15.67,15.68,15.66,15.68,391200.0,13.7518,13.7606,13.743,13.7606,391200.0
2010-10-27 09:30:00,15.58,15.58,15.44,15.52,239900.0,13.6728,13.6728,13.5499,13.6201,239900.0
2010-10-27 09:40:00,15.52,15.54,15.48,15.51,52200.0,13.6201,13.6377,13.585,13.6114,52200.0
2010-10-27 09:50:00,15.51,15.55,15.51,15.55,53400.0,13.6114,13.6465,13.6114,13.6465,53400.0
2010-10-27 10:00:00,15.56,15.61,15.51,15.53,129200.0,13.6552,13.6991,13.6114,13.6289,129200.0
2010-10-27 10:10:00,15.53,15.56,15.53,15.53,43600.0,13.6289,13.6552,13.6289,13.6289,43600.0
2010-10-27 10:20:00,15.54,15.54,15.45,15.47,56700.0,13.6377,13.6377,13.5587,13.5763,56700.0
2010-10-27 10:30:00,15.46,15.49,15.46,15.46,14800.0,13.5675,13.5938,13.5675,13.5675,14800.0
2010-10-27 10:40:00,15.47,15.5,15.47,15.48,22200.0,13.5763,13.6026,13.5763,13.585,22200.0
2010-10-27 10:50:00,15.49,15.51,15.44,15.45,49700.0,13.5938,13.6114,13.5499,13.5587,49700.0
2010-10-27 11:00:00,15.45,15.45,15.38,15.4,148500.0,13.5587,13.5587,13.4973,13.5148,148500.0
2010-10-27 11:10:00,15.4,15.45,15.4,15.44,144700.0,13.5148,13.5587,13.5148,13.5499,144700.0
2010-10-27 11:20:00,15.44,15.44,15.4,15.4,25700.0,13.5499,13.5499,13.5148,13.5148,25700.0
2010-10-27 11:30:00,15.4,15.45,15.38,15.44,63800.0,13.5148,13.5587,13.4973,13.5499,63800.0
2010-10-27 11:40:00,15.44,15.46,15.44,15.46,36400.0,13.5499,13.5675,13.5499,13.5675,36400.0
2010-10-27 11:50:00,15.46,15.5,15.46,15.48,36000.0,13.5675,13.6026,13.5675,13.585,36000.0
2010-10-27 12:00:00,15.48,15.48,15.43,15.43,48700.0,13.585,13.585,13.5412,13.5412,48700.0
2010-10-27 12:10:00,15.43,15.47,15.43,15.45,16400.0,13.5412,13.5763,13.5412,13.5587,16400.0
2010-10-27 12:20:00,15.45,15.46,15.43,15.43,7300.0,13.5587,13.5675,13.5412,13.5412,7300.0
2010-10-27 12:30:00,15.44,15.45,15.42,15.42,29400.0,13.5499,13.5587,13.5324,13.5324,29400.0
2010-10-27 12:40:00,15.42,15.43,15.4,15.43,22100.0,13.5324,13.5412,13.5148,13.5412,22100.0
2010-10-27 12:50:00,15.43,15.44,15.42,15.43,5700.0,13.5412,13.5499,13.5324,13.5412,5700.0
2010-10-27 13:00:00,15.43,15.46,15.43,15.45,18100.0,13.5412,13.5675,13.5412,13.5587,18100.0
2010-10-27 13:10:00,15.44,15.44,15.39,15.41,79400.0,13.5499,13.5499,13.5061,13.5236,79400.0
2010-10-27 13:20:00,15.41,15.44,15.4,15.44,22500.0,13.5236,13.5499,13.5148,13.5499,22500.0
2010-10-27 13:30:00,15.44,15.46,15.42,15.45,354000.0,13.5499,13.5675,13.5324,13.5587,354000.0
2010-10-27 13:40:00,15.45,15.49,15.45,15.49,76700.0,13.5587,13.5938,13.5587,13.5938,76700.0
2010-10-27 13:50:00,15.49,15.51,15.47,15.51,22500.0,13.5938,13.6114,13.5763,13.6114,22500.0
2010-10-27 14:00:00,15.52,15.52,15.5,15.51,29000.0,13.6201,13.6201,13.6026,13.6114,29000.0
2010-10-27 14:10:00,15.51,15.51,15.5,15.5,5400.0,13.6114,13.6114,13.6026,13.6026,5400.0
2010-10-27 14:20:00,15.5,15.5,15.47,15.48,69800.0,13.6026,13.6026,13.5763,13.585,69800.0
2010-10-27 14:30:00,15.47,15.51,15.46,15.5,14400.0,13.5763,13.6114,13.5675,13.6026,14400.0
2010-10-27 14:40:00,15.51,15.53,15.51,15.51,23200.0,13.6114,13.6289,13.6114,13.6114,23200.0
2010-10-27 14:50:00,15.5,15.52,15.5,15.5,6500.0,13.6026,13.6201,13.6026,13.6026,6500.0
2010-10-27 15:00:00,15.5,15.51,15.49,15.49,14400.0,13.6026,13.6114,13.5938,13.5938,14400.0
2010-10-27 15:10:00,15.5,15.51,15.47,15.49,24300.0,13.6026,13.6114,13.5763,13.5938,24300.0
2010-10-27 15:20:00,15.49,15.53,15.48,15.51,32600.0,13.5938,13.6289,13.585,13.6114,32600.0
2010-10-27 15:30:00,15.51,15.55,15.51,15.54,35200.0,13.6114,13.6465,13.6114,13.6377,35200.0
2010-10-27 15:40:00,15.54,15.56,15.53,15.54,181600.0,13.6377,13.6552,13.6289,13.6377,181600.0
2010-10-27 15:50:00,15.54,15.57,15.54,15.55,736800.0,13.6377,13.664,13.6377,13.6465,736800.0
2010-10-28 09:30:00,15.71,15.71,15.63,15.66,52800.0,13.7869,13.7869,13.7167,13.743,52800.0
2010-10-28 09:40:00,15.66,15.66,15.57,15.57,95400.0,13.743,13.743,13.664,13.664,95400.0
2010-10-28 09:50:00,15.57,15.6,15.55,15.56,34800.0,13.664,13.6903,13.6465,13.6552,34800.0
2010-10-28 10:00:00,15.57,15.6,15.54,15.55,35800.0,13.664,13.6903,13.6377,13.6465,35800.0
2010-10-28 10:10:00,15.54,15.55,15.45,15.46,44500.0,13.6377,13.6465,13.5587,13.5675,44500.0
2010-10-28 10:20:00,15.46,15.47,15.43,15.44,138600.0,13.5675,13.5763,13.5412,13.5499,138600.0
2010-10-28 10:30:00,15.43,15.45,15.41,15.43,125400.0,13.5412,13.5587,13.5236,13.5412,125400.0
2010-10-28 10:40:00,15.43,15.48,15.43,15.48,40000.0,13.5412,13.585,13.5412,13.585,40000.0
2010-10-28 10:50:00,15.47,15.48,15.46,15.47,15700.0,13.5763,13.585,13.5675,13.5763,15700.0
2010-10-28 11:00:00,15.46,15.49,15.45,15.49,36300.0,13.5675,13.5938,13.5587,13.5938,36300.0
2010-10-28 11:10:00,15.48,15.5,15.47,15.48,79900.0,13.585,13.6026,13.5763,13.585,79900.0
2010-10-28 11:20:00,15.47,15.5,15.47,15.49,13500.0,13.5763,13.6026,13.5763,13.5938,13500.0
2010-10-28 11:30:00,15.49,15.49,15.45,15.45,6000.0,13.5938,13.5938,13.5587,13.5587,6000.0
2010-10-28 11:40:00,15.44,15.45,15.43,15.43,11400.0,13.5499,13.5587,13.5412,13.5412,11400.0
2010-10-28 11:50:00,15.43,15.43,15.39,15.4,44500.0,13.5412,13.5412,13.5061,13.5148,44500.0
2010-10-28 12:00:00,15.39,15.4,15.36,15.39,58400.0,13.5061,13.5148,13.4797,13.5061,58400.0
2010-10-28 12:10:00,15.4,15.41,15.38,15.41,21000.0,13.5148,13.5236,13.4973,13.5236,21000.0
2010-10-28 12:20:00,15.41,15.42,15.38,15.38,21300.0,13.5236,13.5324,13.4973,13.4973,21300.0
2010-10-28 12:30:00,15.38,15.38,15.37,15.37,48100.0,13.4973,13.4973,13.4885,13.4885,48100.0
2010-10-28 12:40:00,15.38,15.39,15.38,15.38,10400.0,13.4973,13.5061,13.4973,13.4973,10400.0
2010-10-28 12:50:00,15.39,15.41,15.38,15.38,90300.0,13.5061,13.5236,13.4973,13.4973,90300.0
2010-10-28 13:00:00,15.37,15.43,15.36,15.42,68500.0,13.4885,13.5412,13.4797,13.5324,68500.0
2010-10-28 13:10:00,15.42,15.47,15.42,15.45,36000.0,13.5324,13.5763,13.5324,13.5587,36000.0
2010-10-28 13:20:00,15.45,15.45,15.4,15.43,51800.0,13.5587,13.5587,13.5148,13.5412,51800.0
2010-10-28 13:30:00,15.43,15.44,15.41,15.43,18100.0,13.5412,13.5499,13.5236,13.5412,18100.0
2010-10-28 13:40:00,15.43,15.43,15.39,15.42,54800.0,13.5412,13.5412,13.5061,13.5324,54800.0
2010-10-28 13:50:00,15.41,15.45,15.41,15.44,30600.0,13.5236,13.5587,13.5236,13.5499,30600.0
2010-10-28 14:00:00,15.43,15.47,15.42,15.47,19200.0,13.5412,13.5763,13.5324,13.5763,19200.0
2010-10-28 14:10:00,15.47,15.49,15.44,15.46,55900.0,13.5763,13.5938,13.5499,13.5675,55900.0
2010-10-28 14:20:00,15.45,15.48,15.44,15.46,49000.0,13.5587,13.585,13.5499,13.5675,49000.0
2010-10-28 14:30:00,15.46,15.48,15.44,15.46,42700.0,13.5675,13.585,13.5499,13.5675,42700.0
2010-10-28 14:40:00,15.45,15.48,15.44,15.48,53500.0,13.5587,13.585,13.5499,13.585,53500.0
2010-10-28 14:50:00,15.47,15.48,15.46,15.48,7600.0,13.5763,13.585,13.5675,13.585,7600.0
2010-10-28 15:00:00,15.46,15.49,15.45,15.47,32200.0,13.5675,13.5938,13.5587,13.5763,32200.0
2010-10-28 15:10:00,15.47,15.48,15.44,15.45,33300.0,13.5763,13.585,13.5499,13.5587,33300.0
2010-10-28 15:20:00,15.45,15.45,15.42,15.43,17300.0,13.5587,13.5587,13.5324,13.5412,17300.0
2010-10-28 15:30:00,15.43,15.48,15.42,15.47,114500.0,13.5412,13.585,13.5324,13.5763,114500.0
2010-10-28 15:40:00,15.48,15.49,15.46,15.48,150600.0,13.585,13.5938,13.5675,13.585,150600.0
2010-10-28 15:50:00,15.49,15.49,15.44,15.45,391500.0,13.5938,13.5938,13.5499,13.5587,391500.0
2010-10-29 09:30:00,15.46,15.46,15.39,15.39,47500.0,13.5675,13.5675,13.5061,13.5061,47500.0
2010-10-29 09:40:00,15.4,15.46,15.38,15.45,44400.0,13.5148,13.5675,13.4973,13.5587,44400.0
2010-10-29 09:50:00,15.45,15.45,15.39,15.41,28300.0,13.5587,13.5587,13.5061,13.5236,28300.0
2010-10-29 10:00:00,15.4,15.51,15.4,15.48,289500.0,13.5148,13.6114,13.5148,13.585,289500.0
2010-10-29 10:10:00,15.47,15.49,15.46,15.47,42000.0,13.5763,13.5938,13.5675,13.5763,42000.0
2010-10-29 10:20:00,15.48,15.51,15.47,15.49,35400.0,13.585,13.6114,13.5763,13.5938,35400.0
2010-10-29 10:30:00,15.49,15.5,15.46,15.46,15100.0,13.5938,13.6026,13.5675,13.5675,15100.0
2010-10-29 10:40:00,15.46,15.47,15.43,15.45,151200.0,13.5675,13.5763,13.5412,13.5587,151200.0
2010-10-29 10:50:00,15.45,15.49,15.43,15.49,58000.0,13.5587,13.5938,13.5412,13.5938,58000.0
2010-10-29 11:00:00,15.5,15.5,15.47,15.5,35200.0,13.6026,13.6026,13.5763,13.6026,35200.0
2010-10-29 11:10:00,15.49,15.5,15.45,15.47,17900.0,13.5938,13.6026,13.5587,13.5763,17900.0
2010-10-29 11:20:00,15.47,15.49,15.46,15.48,11700.0,13.5763,13.5938,13.5675,13.585,11700.0
2010-10-29 11:30:00,15.48,15.48,15.43,15.46,132100.0,13.585,13.585,13.5412,13.5675,132100.0
2010-10-29 11:40:00,15.46,15.47,15.43,15.45,42200.0,13.5675,13.5763,13.5412,13.5587,42200.0
2010-10-29 11:50:00,15.45,15.48,15.45,15.48,13300.0,13.5587,13.585,13.5587,13.585,13300.0
2010-10-29 12:00:00,15.48,15.5,15.48,15.48,7300.0,13.585,13.6026,13.585,13.585,7300.0
2010-10-29 12:10:00,15.49,15.51,15.48,15.5,6800.0,13.5938,13.6114,13.585,13.6026,6800.0
2010-10-29 12:20:00,15.5,15.51,15.49,15.51,17300.0,13.6026,13.6114,13.5938,13.6114,17300.0
2010-10-29 12:30:00,15.51,15.53,15.5,15.52,15400.0,13.6114,13.6289,13.6026,13.6201,15400.0
2010-10-29 12:40:00,15.52,15.52,15.5,15.5,3600.0,13.6201,13.6201,13.6026,13.6026,3600.0
2010-10-29 12:50:00,15.51,15.51,15.5,15.5,1000.0,13.6114,13.6114,13.6026,13.6026,1000.0
2010-10-29 13:00:00,15.5,15.52,15.5,15.5,13400.0,13.6026,13.6201,13.6026,13.6026,13400.0
2010-10-29 13:10:00,15.51,15.51,15.48,15.49,9300.0,13.6114,13.6114,13.585,13.5938,9300.0
2010-10-29 13:20:00,15.49,15.5,15.49,15.5,13700.0,13.5938,13.6026,13.5938,13.6026,13700.0
2010-10-29 13:30:00,15.5,15.51,15.5,15.51,59300.0,13.6026,13.6114,13.6026,13.6114,59300.0
2010-10-29 13:40:00,15.5,15.51,15.48,15.5,44200.0,13.6026,13.6114,13.585,13.6026,44200.0
2010-10-29 13:50:00,15.5,15.54,15.5,15.53,47200.0,13.6026,13.6377,13.6026,13.6289,47200.0
2010-10-29 14:00:00,15.53,15.54,15.52,15.52,101000.0,13.6289,13.6377,13.6201,13.6201,101000.0
2010-10-29 14:10:00,15.52,15.53,15.51,15.53,24700.0,13.6201,13.6289,13.6114,13.6289,24700.0
2010-10-29 14:20:00,15.53,15.54,15.51,15.51,139500.0,13.6289,13.6377,13.6114,13.6114,139500.0
2010-10-29 14:30:00,15.51,15.51,15.49,15.5,26200.0,13.6114,13.6114,13.5938,13.6026,26200.0
2010-10-29 14:40:00,15.49,15.5,15.49,15.5,12100.0,13.5938,13.6026,13.5938,13.6026,12100.0
2010-10-29 14:50:00,15.49,15.51,15.49,15.5,7700.0,13.5938,13.6114,13.5938,13.6026,7700.0
2010-10-29 15:00:00,15.49,15.5,15.49,15.5,38500.0,13.5938,13.6026,13.5938,13.6026,38500.0
2010-10-29 15:10:00,15.49,15.51,15.49,15.51,72100.0,13.5938,13.6114,13.5938,13.6114,72100.0
2010-10-29 15:20:00,15.51,15.52,15.5,15.52,56200.0,13.6114,13.6201,13.6026,13.6201,56200.0
2010-10-29 15:30:00,15.52,15.54,15.52,15.54,33900.0,13.6201,13.6377,13.6201,13.6377,33900.0
2010-10-29 15:40:00,15.54,15.54,15.51,15.52,115300.0,13.6377,13.6377,13.6114,13.6201,115300.0
2010-10-29 15:50:00,15.52,15.52,15.49,15.5,222500.0,13.6201,13.6201,13.5938,13.6026,222500.0
2010-11-01 09:30:00,15.61,15.63,15.56,15.59,35500.0,13.6991,13.7167,13.6552,13.6816,35500.0
2010-11-01 09:40:00,15.59,15.61,15.59,15.6,40300.0,13.6816,13.6991,13.6816,13.6903,40300.0
2010-11-01 09:50:00,15.6,15.63,15.57,15.6,50800.0,13.6903,13.7167,13.664,13.6903,50800.0
2010-11-01 10:00:00,15.61,15.71,15.6,15.68,133900.0,13.6991,13.7869,13.6903,13.7606,133900.0
2010-11-01 10:10:00,15.68,15.7,15.67,15.69,41600.0,13.7606,13.7781,13.7518,13.7693,41600.0
2010-11-01 10:20:00,15.68,15.7,15.67,15.68,83300.0,13.7606,13.7781,13.7518,13.7606,83300.0
2010-11-01 10:30:00,15.69,15.69,15.64,15.65,35800.0,13.7693,13.7693,13.7255,13.7342,35800.0
2010-11-01 10:40:00,15.65,15.68,15.65,15.68,42000.0,13.7342,13.7606,13.7342,13.7606,42000.0
2010-11-01 10:50:00,15.69,15.69,15.64,15.64,102900.0,13.7693,13.7693,13.7255,13.7255,102900.0
2010-11-01 11:00:00,15.64,15.64,15.59,15.61,89600.0,13.7255,13.7255,13.6816,13.6991,89600.0
2010-11-01 11:10:00,15.62,15.64,15.6,15.61,114600.0,13.7079,13.7255,13.6903,13.6991,114600.0
2010-11-01 11:20:00,15.61,15.62,15.59,15.6,70100.0,13.6991,13.7079,13.6816,13.6903,70100.0
2010-11-01 11:30:00,15.6,15.6,15.56,15.57,116700.0,13.6903,13.6903,13.6552,13.664,116700.0
2010-11-01 11:40:00,15.57,15.59,15.56,15.59,20000.0,13.664,13.6816,13.6552,13.6816,20000.0
2010-11-01 11:50:00,15.59,15.6,15.57,15.6,52400.0,13.6816,13.6903,13.664,13.6903,52400.0
2010-11-01 12:00:00,15.59,15.61,15.58,15.58,41900.0,13.6816,13.6991,13.6728,13.6728,41900.0
2010-11-01 12:10:00,15.58,15.6,15.56,15.6,24600.0,13.6728,13.6903,13.6552,13.6903,24600.0
2010-11-01 12:20:00,15.59,15.61,15.59,15.59,31100.0,13.6816,13.6991,13.6816,13.6816,31100.0
2010-11-01 12:30:00,15.59,15.6,15.58,15.58,18300.0,13.6816,13.6903,13.6728,13.6728,18300.0
2010-11-01 12:40:00,15.59,15.59,15.56,15.56,13800.0,13.6816,13.6816,13.6552,13.6552,13800.0
2010-11-01 12:50:00,15.56,15.56,15.54,15.56,19800.0,13.6552,13.6552,13.6377,13.6552,19800.0
2010-11-01 13:00:00,15.56,15.58,15.53,15.57,33200.0,13.6552,13.6728,13.6289,13.664,33200.0
2010-11-01 13:10:00,15.57,15.59,15.56,15.57,14500.0,13.664,13.6816,13.6552,13.664,14500.0
2010-11-01 13:20:00,15.57,15.57,15.53,15.55,9600.0,13.664,13.664,13.6289,13.6465,9600.0
2010-11-01 13:30:00,15.56,15.59,15.55,15.59,20800.0,13.6552,13.6816,13.6465,13.6816,20800.0
2010-11-01 13:40:00,15.59,15.6,15.58,15.59,5800.0,13.6816,13.6903,13.6728,13.6816,5800.0
2010-11-01 13:50:00,15.6,15.6,15.59,15.59,9800.0,13.6903,13.6903,13.6816,13.6816,9800.0
2010-11-01 14:00:00,15.59,15.59,15.57,15.58,20500.0,13.6816,13.6816,13.664,13.6728,20500.0
2010-11-01 14:10:00,15.58,15.58,15.56,15.56,14900.0,13.6728,13.6728,13.6552,13.6552,14900.0
2010-11-01 14:20:00,15.56,15.59,15.56,15.57,18600.0,13.6552,13.6816,13.6552,13.664,18600.0
2010-11-01 14:30:00,15.57,15.57,15.53,15.53,12600.0,13.664,13.664,13.6289,13.6289,12600.0
2010-11-01 14:40:00,15.53,15.53,15.5,15.5,86200.0,13.6289,13.6289,13.6026,13.6026,86200.0
2010-11-01 14:50:00,15.51,15.53,15.5,15.52,21500.0,13.6114,13.6289,13.6026,13.6201,21500.0
2010-11-01 15:00:00,15.52,15.52,15.44,15.44,89800.0,13.6201,13.6201,13.5499,13.5499,89800.0
2010-11-01 15:10:00,15.45,15.45,15.4,15.42,85900.0,13.5587,13.5587,13.5148,13.5324,85900.0
2010-11-01 15:20:00,15.42,15.47,15.41,15.45,54100.0,13.5324,13.5763,13.5236,13.5587,54100.0
2010-11-01 15:30:00,15.44,15.47,15.44,15.46,25800.0,13.5499,13.5763,13.5499,13.5675,25800.0
2010-11-01 15:40:00,15.46,15.5,15.46,15.49,110900.0,13.5675,13.6026,13.5675,13.5938,110900.0
2010-11-01 15:50:00,15.49,15.52,15.49,15.51,273600.0,13.5938,13.6201,13.5938,13.6114,273600.0
2010-11-02 09:30:00,15.64,15.71,15.64,15.67,166200.0,13.7255,13.7869,13.7255,13.7518,166200.0
2010-11-02 09:40:00,15.66,15.7,15.64,15.66,128300.0,13.743,13.7781,13.7255,13.743,128300.0
2010-11-02 09:50:00,15.66,15.68,15.61,15.64,98900.0,13.743,13.7606,13.6991,13.7255,98900.0
2010-11-02 10:00:00,15.65,15.65,15.62,15.65,155500.0,13.7342,13.7342,13.7079,13.7342,155500.0
2010-11-02 10:10:00,15.64,15.65,15.59,15.61,85100.0,13.7255,13.7342,13.6816,13.6991,85100.0
2010-11-02 10:20:00,15.62,15.63,15.6,15.61,57900.0,13.7079,13.7167,13.6903,13.6991,57900.0
2010-11-02 10:30:00,15.62,15.62,15.57,15.59,36800.0,13.7079,13.7079,13.664,13.6816,36800.0
2010-11-02 10:40:00,15.6,15.65,15.59,15.63,43200.0,13.6903,13.7342,13.6816,13.7167,43200.0
2010-11-02 10:50:00,15.64,15.67,15.64,15.66,142800.0,13.7255,13.7518,13.7255,13.743,142800.0
2010-11-02 11:00:00,15.66,15.73,15.66,15.73,103900.0,13.743,13.8044,13.743,13.8044,103900.0
2010-11-02 11:10:00,15.73,15.78,15.72,15.78,410200.0,13.8044,13.8483,13.7957,13.8483,410200.0
2010-11-02 11:20:00,15.78,15.8,15.78,15.78,139100.0,13.8483,13.8659,13.8483,13.8483,139100.0
2010-11-02 11:30:00,15.78,15.8,15.78,15.79,1311000.0,13.8483,13.8659,13.8483,13.8571,1311000.0
2010-11-02 11:40:00,15.8,15.82,15.8,15.81,98700.0,13.8659,13.8834,13.8659,13.8746,98700.0
2010-11-02 11:50:00,15.82,15.87,15.81,15.87,259800.0,13.8834,13.9273,13.8746,13.9273,259800.0
2010-11-02 12:00:00,15.87,15.9,15.87,15.9,104300.0,13.9273,13.9536,13.9273,13.9536,104300.0
2010-11-02 12:10:00,15.9,15.9,15.88,15.9,64700.0,13.9536,13.9536,13.9361,13.9536,64700.0
2010-11-02 12:20:00,15.9,15.9,15.88,15.89,72000.0,13.9536,13.9536,13.9361,13.9448,72000.0
2010-11-02 12:30:00,15.89,15.89,15.88,15.88,108100.0,13.9448,13.9448,13.9361,13.9361,108100.0
2010-11-02 12:40:00,15.89,15.91,15.88,15.91,34700.0,13.9448,13.9624,13.9361,13.9624,34700.0
2010-11-02 12:50:00,15.91,15.95,15.9,15.94,206400.0,13.9624,13.9975,13.9536,13.9887,206400.0
2010-11-02 13:00:00,15.94,15.96,15.94,15.96,41800.0,13.9887,14.0063,13.9887,14.0063,41800.0
2010-11-02 13:10:00,15.96,15.96,15.95,15.95,32100.0,14.0063,14.0063,13.9975,13.9975,32100.0
2010-11-02 13:20:00,15.95,15.96,15.95,15.96,40200.0,13.9975,14.0063,13.9975,14.0063,40200.0
2010-11-02 13:30:00,15.95,15.98,15.95,15.98,264300.0,13.9975,14.0238,13.9975,14.0238,264300.0
2010-11-02 13:40:00,15.98,16.0,15.98,15.98,200800.0,14.0238,14.0414,14.0238,14.0238,200800.0
2010-11-02 13:50:00,15.98,16.0,15.98,16.0,41400.0,14.0238,14.0414,14.0238,14.0414,41400.0
2010-11-02 14:00:00,15.99,16.0,15.98,15.98,79500.0,14.0326,14.0414,14.0238,14.0238,79500.0
2010-11-02 14:10:00,15.98,15.99,15.94,15.94,126100.0,14.0238,14.0326,13.9887,13.9887,126100.0
2010-11-02 14:20:00,15.94,15.97,15.93,15.97,33400.0,13.9887,14.0151,13.98,14.0151,33400.0
2010-11-02 14:30:00,15.97,15.97,15.94,15.94,43600.0,14.0151,14.0151,13.9887,13.9887,43600.0
2010-11-02 14:40:00,15.95,15.95,15.91,15.91,90200.0,13.9975,13.9975,13.9624,13.9624,90200.0
2010-11-02 14:50:00,15.92,15.93,15.9,15.91,64300.0,13.9712,13.98,13.9536,13.9624,64300.0
2010-11-02 15:00:00,15.91,15.93,15.91,15.93,51900.0,13.9624,13.98,13.9624,13.98,51900.0
2010-11-02 15:10:00,15.93,15.94,15.92,15.94,64300.0,13.98,13.9887,13.9712,13.9887,64300.0
2010-11-02 15:20:00,15.94,15.96,15.93,15.95,58600.0,13.9887,14.0063,13.98,13.9975,58600.0
2010-11-02 15:30:00,15.96,15.96,15.94,15.95,119800.0,14.0063,14.0063,13.9887,13.9975,119800.0
2010-11-02 15:40:00,15.95,15.95,15.91,15.94,428100.0,13.9975,13.9975,13.9624,13.9887,428100.0
2010-11-02 15:50:00,15.95,15.95,15.93,15.94,932000.0,13.9975,13.9975,13.98,13.9887,932000.0
2010-11-03 09:30:00,15.96,16.01,15.87,15.87,51500.0,14.0063,14.0502,13.9273,13.9273,51500.0
2010-11-03 09:40:00,15.88,15.91,15.82,15.82,84800.0,13.9361,13.9624,13.8834,13.8834,84800.0
2010-11-03 09:50:00,15.82,15.85,15.82,15.85,70100.0,13.8834,13.9097,13.8834,13.9097,70100.0
2010-11-03 10:00:00,15.85,15.88,15.83,15.88,99000.0,13.9097,13.9361,13.8922,13.9361,99000.0
2010-11-03 10:10:00,15.88,15.9,15.88,15.89,96200.0,13.9361,13.9536,13.9361,13.9448,96200.0
2010-11-03 10:20:00,15.89,15.9,15.85,15.85,34000.0,13.9448,13.9536,13.9097,13.9097,34000.0
2010-11-03 10:30:00,15.85,15.87,15.85,15.86,54500.0,13.9097,13.9273,13.9097,13.9185,54500.0
2010-11-03 10:40:00,15.86,15.86,15.79,15.8,96600.0,13.9185,13.9185,13.8571,13.8659,96600.0
2010-11-03 10:50:00,15.8,15.82,15.8,15.8,185700.0,13.8659,13.8834,13.8659,13.8659,185700.0
2010-11-03 11:00:00,15.8,15.81,15.78,15.78,37200.0,13.8659,13.8746,13.8483,13.8483,37200.0
2010-11-03 11:10:00,15.78,15.79,15.75,15.76,504300.0,13.8483,13.8571,13.822,13.8308,504300.0
2010-11-03 11:20:00,15.76,15.78,15.75,15.77,148600.0,13.8308,13.8483,13.822,13.8395,148600.0
2010-11-03 11:30:00,15.78,15.81,15.77,15.81,127600.0,13.8483,13.8746,13.8395,13.8746,127600.0
2010-11-03 11:40:00,15.81,15.81,15.78,15.79,75000.0,13.8746,13.8746,13.8483,13.8571,75000.0
2010-11-03 11:50:00,15.79,15.79,15.78,15.78,32500.0,13.8571,13.8571,13.8483,13.8483,32500.0
2010-11-03 12:00:00,15.78,15.78,15.74,15.75,144500.0,13.8483,13.8483,13.8132,13.822,144500.0
2010-11-03 12:10:00,15.76,15.76,15.74,15.75,52800.0,13.8308,13.8308,13.8132,13.822,52800.0
2010-11-03 12:20:00,15.76,15.76,15.73,15.73,107200.0,13.8308,13.8308,13.8044,13.8044,107200.0
2010-11-03 12:30:00,15.74,15.75,15.73,15.73,34600.0,13.8132,13.822,13.8044,13.8044,34600.0
2010-11-03 12:40:00,15.74,15.74,15.73,15.74,32800.0,13.8132,13.8132,13.8044,13.8132,32800.0
2010-11-03 12:50:00,15.74,15.75,15.73,15.74,15200.0,13.8132,13.822,13.8044,13.8132,15200.0
2010-11-03 13:00:00,15.74,15.78,15.73,15.77,58500.0,13.8132,13.8483,13.8044,13.8395,58500.0
2010-11-03 13:10:00,15.76,15.77,15.75,15.75,12000.0,13.8308,13.8395,13.822,13.822,12000.0
2010-11-03 13:20:00,15.75,15.75,15.75,15.75,19400.0,13.822,13.822,13.822,13.822,19400.0
2010-11-03 13:30:00,15.76,15.78,15.76,15.77,10100.0,13.8308,13.8483,13.8308,13.8395,10100.0
2010-11-03 13:40:00,15.76,15.79,15.75,15.78,13700.0,13.8308,13.8571,13.822,13.8483,13700.0
2010-11-03 13:50:00,15.78,15.8,15.78,15.78,18700.0,13.8483,13.8659,13.8483,13.8483,18700.0
2010-11-03 14:00:00,15.78,15.83,15.78,15.79,117900.0,13.8483,13.8922,13.8483,13.8571,117900.0
2010-11-03 14:10:00,15.79,15.85,15.73,15.82,190800.0,13.8571,13.9097,13.8044,13.8834,190800.0
2010-11-03 14:20:00,15.82,15.88,15.68,15.71,440300.0,13.8834,13.9361,13.7606,13.7869,440300.0
2010-11-03 14:30:00,15.71,15.79,15.66,15.78,173000.0,13.7869,13.8571,13.743,13.8483,173000.0
2010-11-03 14:40:00,15.77,15.81,15.74,15.79,167300.0,13.8395,13.8746,13.8132,13.8571,167300.0
2010-11-03 14:50:00,15.8,15.85,15.8,15.83,94800.0,13.8659,13.9097,13.8659,13.8922,94800.0
2010-11-03 15:00:00,15.84,15.88,15.83,15.86,79100.0,13.901,13.9361,13.8922,13.9185,79100.0
2010-11-03 15:10:00,15.87,15.89,15.85,15.86,55800.0,13.9273,13.9448,13.9097,13.9185,55800.0
2010-11-03 15:20:00,15.86,15.86,15.82,15.84,68400.0,13.9185,13.9185,13.8834,13.901,68400.0
2010-11-03 15:30:00,15.84,15.85,15.78,15.79,431500.0,13.901,13.9097,13.8483,13.8571,431500.0
2010-11-03 15:40:00,15.8,15.83,15.77,15.82,246900.0,13.8659,13.8922,13.8395,13.8834,246900.0
2010-11-03 15:50:00,15.82,15.86,15.82,15.86,684000.0,13.8834,13.9185,13.8834,13.9185,684000.0
2010-11-04 09:30:00,16.04,16.23,16.04,16.23,1130100.0,14.0765,14.2432,14.0765,14.2432,1130100.0
2010-11-04 09:40:00,16.23,16.27,16.22,16.22,496700.0,14.2432,14.2783,14.2345,14.2345,496700.0
2010-11-04 09:50:00,16.22,16.23,16.2,16.21,115000.0,14.2345,14.2432,14.2169,14.2257,115000.0
2010-11-04 10:00:00,16.21,16.21,16.15,16.17,117700.0,14.2257,14.2257,14.173,14.1906,117700.0
2010-11-04 10:10:00,16.17,16.18,16.13,16.16,165400.0,14.1906,14.1993,14.1555,14.1818,165400.0
2010-11-04 10:20:00,16.16,16.21,16.16,16.21,191700.0,14.1818,14.2257,14.1818,14.2257,191700.0
2010-11-04 10:30:00,16.21,16.22,16.2,16.22,179000.0,14.2257,14.2345,14.2169,14.2345,179000.0
2010-11-04 10:40:00,16.22,16.22,16.19,16.2,116400.0,14.2345,14.2345,14.2081,14.2169,116400.0
2010-11-04 10:50:00,16.2,16.24,16.2,16.24,73900.0,14.2169,14.252,14.2169,14.252,73900.0
2010-11-04 11:00:00,16.24,16.3,16.24,16.3,443700.0,14.252,14.3047,14.252,14.3047,443700.0
2010-11-04 11:10:00,16.3,16.31,16.28,16.3,259700.0,14.3047,14.3134,14.2871,14.3047,259700.0
2010-11-04 11:20:00,16.3,16.3,16.29,16.3,166200.0,14.3047,14.3047,14.2959,14.3047,166200.0
2010-11-04 11:30:00,16.3,16.32,16.3,16.32,98200.0,14.3047,14.3222,14.3047,14.3222,98200.0
2010-11-04 11:40:00,16.32,16.32,16.3,16.31,94300.0,14.3222,14.3222,14.3047,14.3134,94300.0
2010-11-04 11:50:00,16.31,16.32,16.29,16.3,227600.0,14.3134,14.3222,14.2959,14.3047,227600.0
2010-11-04 12:00:00,16.3,16.3,16.29,16.3,152500.0,14.3047,14.3047,14.2959,14.3047,152500.0
2010-11-04 12:10:00,16.3,16.32,16.29,16.32,168900.0,14.3047,14.3222,14.2959,14.3222,168900.0
2010-11-04 12:20:00,16.33,16.33,16.32,16.33,155200.0,14.331,14.331,14.3222,14.331,155200.0
2010-11-04 12:30:00,16.33,16.37,16.32,16.36,196100.0,14.331,14.3661,14.3222,14.3573,196100.0
2010-11-04 12:40:00,16.35,16.37,16.34,16.35,165700.0,14.3485,14.3661,14.3398,14.3485,165700.0
2010-11-04 12:50:00,16.35,16.37,16.34,16.37,55300.0,14.3485,14.3661,14.3398,14.3661,55300.0
2010-11-04 13:00:00,16.36,16.39,16.36,16.38,456400.0,14.3573,14.3836,14.3573,14.3749,456400.0
2010-11-04 13:10:00,16.38,16.39,16.37,16.38,53100.0,14.3749,14.3836,14.3661,14.3749,53100.0
2010-11-04 13:20:00,16.38,16.4,16.37,16.4,174200.0,14.3749,14.3924,14.3661,14.3924,174200.0
2010-11-04 13:30:00,16.4,16.41,16.38,16.39,183200.0,14.3924,14.4012,14.3749,14.3836,183200.0
2010-11-04 13:40:00,16.39,16.4,16.38,16.39,221400.0,14.3836,14.3924,14.3749,14.3836,221400.0
2010-11-04 13:50:00,16.39,16.39,16.38,16.38,182500.0,14.3836,14.3836,14.3749,14.3749,182500.0
2010-11-04 14:00:00,16.38,16.39,16.36,16.37,123700.0,14.3749,14.3836,14.3573,14.3661,123700.0
2010-11-04 14:10:00,16.37,16.4,16.37,16.4,22200.0,14.3661,14.3924,14.3661,14.3924,22200.0
2010-11-04 14:20:00,16.4,16.4,16.39,16.4,47300.0,14.3924,14.3924,14.3836,14.3924,47300.0
2010-11-04 14:30:00,16.4,16.43,16.4,16.43,140500.0,14.3924,14.4187,14.3924,14.4187,140500.0
2010-11-04 14:40:00,16.43,16.44,16.42,16.43,163000.0,14.4187,14.4275,14.41,14.4187,163000.0
2010-11-04 14:50:00,16.43,16.43,16.42,16.43,57900.0,14.4187,14.4187,14.41,14.4187,57900.0
2010-11-04 15:00:00,16.43,16.47,16.43,16.47,242100.0,14.4187,14.4538,14.4187,14.4538,242100.0
2010-11-04 15:10:00,16.47,16.49,16.45,16.47,316200.0,14.4538,14.4714,14.4363,14.4538,316200.0
2010-11-04 15:20:00,16.48,16.51,16.47,16.51,183200.0,14.4626,14.489,14.4538,14.489,183200.0
2010-11-04 15:30:00,16.51,16.51,16.48,16.51,716600.0,14.489,14.489,14.4626,14.489,716600.0
2010-11-04 15:40:00,16.5,16.53,16.5,16.51,1003800.0,14.4802,14.5065,14.4802,14.489,1003800.0
2010-11-04 15:50:00,16.51,16.53,16.5,16.53,1019100.0,14.489,14.5065,14.4802,14.5065,1019100.0
2010-11-05 09:30:00,16.54,16.64,16.45,16.63,493100.0,14.5153,14.603,14.4363,14.5943,493100.0
2010-11-05 09:40:00,16.64,16.67,16.61,16.66,580200.0,14.603,14.6294,14.5767,14.6206,580200.0
2010-11-05 09:50:00,16.66,16.7,16.62,16.7,272400.0,14.6206,14.6557,14.5855,14.6557,272400.0
2010-11-05 10:00:00,16.7,16.73,16.69,16.7,262400.0,14.6557,14.682,14.6469,14.6557,262400.0
2010-11-05 10:10:00,16.7,16.8,16.7,16.78,825000.0,14.6557,14.7435,14.6557,14.7259,825000.0
2010-11-05 10:20:00,16.79,16.83,16.79,16.83,340700.0,14.7347,14.7698,14.7347,14.7698,340700.0
2010-11-05 10:30:00,16.82,16.89,16.82,16.88,450300.0,14.761,14.8224,14.761,14.8137,450300.0
2010-11-05 10:40:00,16.88,16.91,16.87,16.89,151900.0,14.8137,14.84,14.8049,14.8224,151900.0
2010-11-05 10:50:00,16.89,16.95,16.89,16.94,351100.0,14.8224,14.8751,14.8224,14.8663,351100.0
2010-11-05 11:00:00,16.94,16.94,16.91,16.92,122400.0,14.8663,14.8663,14.84,14.8488,122400.0
2010-11-05 11:10:00,16.92,16.93,16.88,16.89,227000.0,14.8488,14.8575,14.8137,14.8224,227000.0
2010-11-05 11:20:00,16.9,16.9,16.89,16.89,62500.0,14.8312,14.8312,14.8224,14.8224,62500.0
2010-11-05 11:30:00,16.89,16.92,16.89,16.89,87000.0,14.8224,14.8488,14.8224,14.8224,87000.0
2010-11-05 11:40:00,16.9,16.9,16.83,16.84,220300.0,14.8312,14.8312,14.7698,14.7786,220300.0
2010-11-05 11:50:00,16.84,16.84,16.78,16.79,108800.0,14.7786,14.7786,14.7259,14.7347,108800.0
2010-11-05 12:00:00,16.78,16.78,16.76,16.76,101500.0,14.7259,14.7259,14.7083,14.7083,101500.0
2010-11-05 12:10:00,16.76,16.77,16.75,16.77,125800.0,14.7083,14.7171,14.6996,14.7171,125800.0
2010-11-05 12:20:00,16.77,16.77,16.73,16.75,88000.0,14.7171,14.7171,14.682,14.6996,88000.0
2010-11-05 12:30:00,16.74,16.76,16.72,16.73,353900.0,14.6908,14.7083,14.6732,14.682,353900.0
2010-11-05 12:40:00,16.73,16.75,16.73,16.74,30900.0,14.682,14.6996,14.682,14.6908,30900.0
2010-11-05 12:50:00,16.73,16.73,16.69,16.72,205100.0,14.682,14.682,14.6469,14.6732,205100.0
2010-11-05 13:00:00,16.71,16.76,16.71,16.75,28900.0,14.6645,14.7083,14.6645,14.6996,28900.0
2010-11-05 13:10:00,16.74,16.75,16.73,16.73,57400.0,14.6908,14.6996,14.682,14.682,57400.0
2010-11-05 13:20:00,16.74,16.74,16.73,16.74,37100.0,14.6908,14.6908,14.682,14.6908,37100.0
2010-11-05 13:30:00,16.74,16.74,16.68,16.7,172800.0,14.6908,14.6908,14.6381,14.6557,172800.0
2010-11-05 13:40:00,16.71,16.71,16.69,16.69,36900.0,14.6645,14.6645,14.6469,14.6469,36900.0
2010-11-05 13:50:00,16.69,16.71,16.68,16.7,53000.0,14.6469,14.6645,14.6381,14.6557,53000.0
2010-11-05 14:00:00,16.69,16.7,16.65,16.67,76600.0,14.6469,14.6557,14.6118,14.6294,76600.0
2010-11-05 14:10:00,16.68,16.68,16.63,16.63,65500.0,14.6381,14.6381,14.5943,14.5943,65500.0
2010-11-05 14:20:00,16.63,16.64,16.61,16.63,85900.0,14.5943,14.603,14.5767,14.5943,85900.0
2010-11-05 14:30:00,16.62,16.66,16.62,16.65,58900.0,14.5855,14.6206,14.5855,14.6118,58900.0
2010-11-05 14:40:00,16.66,16.66,16.64,16.66,32300.0,14.6206,14.6206,14.603,14.6206,32300.0
2010-11-05 14:50:00,16.66,16.66,16.64,16.64,30800.0,14.6206,14.6206,14.603,14.603,30800.0
2010-11-05 15:00:00,16.64,16.65,16.63,16.63,29500.0,14.603,14.6118,14.5943,14.5943,29500.0
2010-11-05 15:10:00,16.64,16.64,16.6,16.61,79800.0,14.603,14.603,14.5679,14.5767,79800.0
2010-11-05 15:20:00,16.62,16.62,16.58,16.6,299800.0,14.5855,14.5855,14.5504,14.5679,299800.0
2010-11-05 15:30:00,16.6,16.63,16.6,16.61,120000.0,14.5679,14.5943,14.5679,14.5767,120000.0
2010-11-05 15:40:00,16.61,16.66,16.61,16.66,135900.0,14.5767,14.6206,14.5767,14.6206,135900.0
2010-11-05 15:50:00,16.65,16.67,16.64,16.66,591400.0,14.6118,14.6294,14.603,14.6206,591400.0
2010-11-08 09:30:00,16.67,16.68,16.56,16.64,229700.0,14.6294,14.6381,14.5328,14.603,229700.0
2010-11-08 09:40:00,16.64,16.66,16.55,16.55,127900.0,14.603,14.6206,14.5241,14.5241,127900.0
2010-11-08 09:50:00,16.55,16.58,16.54,16.55,90500.0,14.5241,14.5504,14.5153,14.5241,90500.0
2010-11-08 10:00:00,16.56,16.6,16.54,16.59,104500.0,14.5328,14.5679,14.5153,14.5592,104500.0
2010-11-08 10:10:00,16.6,16.62,16.57,16.6,85700.0,14.5679,14.5855,14.5416,14.5679,85700.0
2010-11-08 10:20:00,16.6,16.62,16.58,16.61,56900.0,14.5679,14.5855,14.5504,14.5767,56900.0
2010-11-08 10:30:00,16.61,16.61,16.57,16.59,49800.0,14.5767,14.5767,14.5416,14.5592,49800.0
2010-11-08 10:40:00,16.58,16.62,16.58,16.61,47100.0,14.5504,14.5855,14.5504,14.5767,47100.0
2010-11-08 10:50:00,16.6,16.6,16.51,16.51,108200.0,14.5679,14.5679,14.489,14.489,108200.0
2010-11-08 11:00:00,16.51,16.52,16.47,16.52,129000.0,14.489,14.4977,14.4538,14.4977,129000.0
2010-11-08 11:10:00,16.52,16.55,16.52,16.53,63900.0,14.4977,14.5241,14.4977,14.5065,63900.0
2010-11-08 11:20:00,16.53,16.58,16.53,16.56,49800.0,14.5065,14.5504,14.5065,14.5328,49800.0
2010-11-08 11:30:00,16.56,16.58,16.56,16.58,71900.0,14.5328,14.5504,14.5328,14.5504,71900.0
2010-11-08 11:40:00,16.57,16.59,16.56,16.58,76300.0,14.5416,14.5592,14.5328,14.5504,76300.0
2010-11-08 11:50:00,16.58,16.62,16.57,16.61,54000.0,14.5504,14.5855,14.5416,14.5767,54000.0
2010-11-08 12:00:00,16.61,16.62,16.61,16.61,16100.0,14.5767,14.5855,14.5767,14.5767,16100.0
2010-11-08 12:10:00,16.61,16.63,16.61,16.62,12700.0,14.5767,14.5943,14.5767,14.5855,12700.0
2010-11-08 12:20:00,16.63,16.66,16.62,16.65,54000.0,14.5943,14.6206,14.5855,14.6118,54000.0
2010-11-08 12:30:00,16.65,16.65,16.64,16.64,3900.0,14.6118,14.6118,14.603,14.603,3900.0
2010-11-08 12:40:00,16.64,16.65,16.63,16.64,14000.0,14.603,14.6118,14.5943,14.603,14000.0
2010-11-08 12:50:00,16.64,16.66,16.63,16.65,23400.0,14.603,14.6206,14.5943,14.6118,23400.0
2010-11-08 13:00:00,16.65,16.65,16.64,16.65,16900.0,14.6118,14.6118,14.603,14.6118,16900.0
2010-11-08 13:10:00,16.65,16.66,16.64,16.66,29600.0,14.6118,14.6206,14.603,14.6206,29600.0
2010-11-08 13:20:00,16.66,16.69,16.65,16.66,54000.0,14.6206,14.6469,14.6118,14.6206,54000.0
2010-11-08 13:30:00,16.67,16.67,16.65,16.65,11200.0,14.6294,14.6294,14.6118,14.6118,11200.0
2010-11-08 13:40:00,16.65,16.65,16.63,16.63,27300.0,14.6118,14.6118,14.5943,14.5943,27300.0
2010-11-08 13:50:00,16.64,16.64,16.63,16.63,35700.0,14.603,14.603,14.5943,14.5943,35700.0
2010-11-08 14:00:00,16.63,16.65,16.62,16.64,14000.0,14.5943,14.6118,14.5855,14.603,14000.0
2010-11-08 14:10:00,16.65,16.65,16.62,16.65,21600.0,14.6118,14.6118,14.5855,14.6118,21600.0
2010-11-08 14:20:00,16.65,16.66,16.64,16.65,81900.0,14.6118,14.6206,14.603,14.6118,81900.0
2010-11-08 14:30:00,16.64,16.65,16.62,16.63,26300.0,14.603,14.6118,14.5855,14.5943,26300.0
2010-11-08 14:40:00,16.64,16.64,16.62,16.64,27700.0,14.603,14.603,14.5855,14.603,27700.0
2010-11-08 14:50:00,16.64,16.64,16.62,16.63,16400.0,14.603,14.603,14.5855,14.5943,16400.0
2010-11-08 15:00:00,16.63,16.65,16.63,16.63,21400.0,14.5943,14.6118,14.5943,14.5943,21400.0
2010-11-08 15:10:00,16.62,16.64,16.62,16.64,70700.0,14.5855,14.603,14.5855,14.603,70700.0
2010-11-08 15:20:00,16.64,16.66,16.63,16.65,21200.0,14.603,14.6206,14.5943,14.6118,21200.0
2010-11-08 15:30:00,16.65,16.66,16.64,16.64,158100.0,14.6118,14.6206,14.603,14.603,158100.0
2010-11-08 15:40:00,16.65,16.67,16.64,16.66,242900.0,14.6118,14.6294,14.603,14.6206,242900.0
2010-11-08 15:50:00,16.67,16.67,16.63,16.64,342700.0,14.6294,14.6294,14.5943,14.603,342700.0
2010-11-09 09:30:00,16.74,16.76,16.58,16.59,225200.0,14.6908,14.7083,14.5504,14.5592,225200.0
2010-11-09 09:40:00,16.59,16.6,16.55,16.58,379900.0,14.5592,14.5679,14.5241,14.5504,379900.0
2010-11-09 09:50:00,16.58,16.62,16.55,16.62,82400.0,14.5504,14.5855,14.5241,14.5855,82400.0
2010-11-09 10:00:00,16.62,16.67,16.62,16.64,149300.0,14.5855,14.6294,14.5855,14.603,149300.0
2010-11-09 10:10:00,16.64,16.67,16.64,16.66,45000.0,14.603,14.6294,14.603,14.6206,45000.0
2010-11-09 10:20:00,16.65,16.67,16.64,16.65,102900.0,14.6118,14.6294,14.603,14.6118,102900.0
2010-11-09 10:30:00,16.64,16.64,16.57,16.6,213300.0,14.603,14.603,14.5416,14.5679,213300.0
2010-11-09 10:40:00,16.6,16.6,16.56,16.59,189800.0,14.5679,14.5679,14.5328,14.5592,189800.0
2010-11-09 10:50:00,16.58,16.6,16.57,16.59,83100.0,14.5504,14.5679,14.5416,14.5592,83100.0
2010-11-09 11:00:00,16.6,16.63,16.59,16.61,297000.0,14.5679,14.5943,14.5592,14.5767,297000.0
2010-11-09 11:10:00,16.61,16.63,16.6,16.62,112000.0,14.5767,14.5943,14.5679,14.5855,112000.0
2010-11-09 11:20:00,16.62,16.63,16.6,16.61,157300.0,14.5855,14.5943,14.5679,14.5767,157300.0
2010-11-09 11:30:00,16.61,16.62,16.59,16.61,116200.0,14.5767,14.5855,14.5592,14.5767,116200.0
2010-11-09 11:40:00,16.61,16.63,16.61,16.63,36900.0,14.5767,14.5943,14.5767,14.5943,36900.0
2010-11-09 11:50:00,16.62,16.63,16.54,16.54,250700.0,14.5855,14.5943,14.5153,14.5153,250700.0
2010-11-09 12:00:00,16.54,16.55,16.53,16.53,48300.0,14.5153,14.5241,14.5065,14.5065,48300.0
2010-11-09 12:10:00,16.53,16.54,16.52,16.54,11100.0,14.5065,14.5153,14.4977,14.5153,11100.0
2010-11-09 12:20:00,16.54,16.54,16.48,16.5,239600.0,14.5153,14.5153,14.4626,14.4802,239600.0
2010-11-09 12:30:00,16.5,16.52,16.47,16.47,49300.0,14.4802,14.4977,14.4538,14.4538,49300.0
2010-11-09 12:40:00,16.47,16.49,16.46,16.46,61000.0,14.4538,14.4714,14.4451,14.4451,61000.0
2010-11-09 12:50:00,16.46,16.48,16.46,16.47,165700.0,14.4451,14.4626,14.4451,14.4538,165700.0
2010-11-09 13:00:00,16.48,16.5,16.48,16.5,19400.0,14.4626,14.4802,14.4626,14.4802,19400.0
2010-11-09 13:10:00,16.5,16.51,16.47,16.47,61000.0,14.4802,14.489,14.4538,14.4538,61000.0
2010-11-09 13:20:00,16.47,16.48,16.44,16.45,83800.0,14.4538,14.4626,14.4275,14.4363,83800.0
2010-11-09 13:30:00,16.45,16.45,16.4,16.4,29300.0,14.4363,14.4363,14.3924,14.3924,29300.0
2010-11-09 13:40:00,16.4,16.4,16.32,16.32,601700.0,14.3924,14.3924,14.3222,14.3222,601700.0
2010-11-09 13:50:00,16.32,16.32,16.28,16.31,403100.0,14.3222,14.3222,14.2871,14.3134,403100.0
2010-11-09 14:00:00,16.31,16.34,16.3,16.33,37900.0,14.3134,14.3398,14.3047,14.331,37900.0
2010-11-09 14:10:00,16.33,16.36,16.33,16.33,71800.0,14.331,14.3573,14.331,14.331,71800.0
2010-11-09 14:20:00,16.33,16.33,16.32,16.32,22000.0,14.331,14.331,14.3222,14.3222,22000.0
2010-11-09 14:30:00,16.33,16.36,16.32,16.35,31800.0,14.331,14.3573,14.3222,14.3485,31800.0
2010-11-09 14:40:00,16.35,16.36,16.35,16.36,49900.0,14.3485,14.3573,14.3485,14.3573,49900.0
2010-11-09 14:50:00,16.35,16.36,16.32,16.35,164200.0,14.3485,14.3573,14.3222,14.3485,164200.0
2010-11-09 15:00:00,16.34,16.35,16.31,16.32,135000.0,14.3398,14.3485,14.3134,14.3222,135000.0
2010-11-09 15:10:00,16.32,16.32,16.3,16.32,62400.0,14.3222,14.3222,14.3047,14.3222,62400.0
2010-11-09 15:20:00,16.32,16.32,16.28,16.3,200400.0,14.3222,14.3222,14.2871,14.3047,200400.0
2010-11-09 15:30:00,16.3,16.3,16.22,16.23,182100.0,14.3047,14.3047,14.2345,14.2432,182100.0
2010-11-09 15:40:00,16.23,16.24,16.17,16.18,444700.0,14.2432,14.252,14.1906,14.1993,444700.0
2010-11-09 15:50:00,16.18,16.26,16.17,16.25,1282700.0,14.1993,14.2696,14.1906,14.2608,1282700.0
2010-11-10 09:30:00,16.26,16.32,16.22,16.28,69200.0,14.2696,14.3222,14.2345,14.2871,69200.0
2010-11-10 09:40:00,16.28,16.33,16.25,16.27,205800.0,14.2871,14.331,14.2608,14.2783,205800.0
2010-11-10 09:50:00,16.25,16.28,16.22,16.23,264000.0,14.2608,14.2871,14.2345,14.2432,264000.0
2010-11-10 10:00:00,16.24,16.26,16.18,16.22,582300.0,14.252,14.2696,14.1993,14.2345,582300.0
2010-11-10 10:10:00,16.22,16.28,16.2,16.26,216300.0,14.2345,14.2871,14.2169,14.2696,216300.0
2010-11-10 10:20:00,16.26,16.27,16.21,16.22,124300.0,14.2696,14.2783,14.2257,14.2345,124300.0
2010-11-10 10:30:00,16.22,16.27,16.2,16.27,118600.0,14.2345,14.2783,14.2169,14.2783,118600.0
2010-11-10 10:40:00,16.27,16.3,16.24,16.24,75300.0,14.2783,14.3047,14.252,14.252,75300.0
2010-11-10 10:50:00,16.24,16.28,16.24,16.28,68400.0,14.252,14.2871,14.252,14.2871,68400.0
2010-11-10 11:00:00,16.28,16.29,16.24,16.24,60500.0,14.2871,14.2959,14.252,14.252,60500.0
2010-11-10 11:10:00,16.24,16.26,16.22,16.25,87800.0,14.252,14.2696,14.2345,14.2608,87800.0
2010-11-10 11:20:00,16.25,16.27,16.24,16.27,123300.0,14.2608,14.2783,14.252,14.2783,123300.0
2010-11-10 11:30:00,16.27,16.33,16.27,16.33,136400.0,14.2783,14.331,14.2783,14.331,136400.0
2010-11-10 11:40:00,16.32,16.33,16.32,16.33,18100.0,14.3222,14.331,14.3222,14.331,18100.0
2010-11-10 11:50:00,16.33,16.37,16.33,16.36,51300.0,14.331,14.3661,14.331,14.3573,51300.0
2010-11-10 12:00:00,16.35,16.36,16.34,16.34,21200.0,14.3485,14.3573,14.3398,14.3398,21200.0
2010-11-10 12:10:00,16.33,16.35,16.33,16.33,12900.0,14.331,14.3485,14.331,14.331,12900.0
2010-11-10 12:20:00,16.32,16.33,16.29,16.31,31400.0,14.3222,14.331,14.2959,14.3134,31400.0
2010-11-10 12:30:00,16.31,16.34,16.31,16.33,31600.0,14.3134,14.3398,14.3134,14.331,31600.0
2010-11-10 12:40:00,16.32,16.33,16.29,16.31,26700.0,14.3222,14.331,14.2959,14.3134,26700.0
2010-11-10 12:50:00,16.31,16.34,16.3,16.33,180000.0,14.3134,14.3398,14.3047,14.331,180000.0
2010-11-10 13:00:00,16.33,16.33,16.28,16.32,153900.0,14.331,14.331,14.2871,14.3222,153900.0
2010-11-10 13:10:00,16.32,16.37,16.31,16.36,34000.0,14.3222,14.3661,14.3134,14.3573,34000.0
2010-11-10 13:20:00,16.36,16.38,16.36,16.37,112900.0,14.3573,14.3749,14.3573,14.3661,112900.0
2010-11-10 13:30:00,16.37,16.39,16.36,16.38,18500.0,14.3661,14.3836,14.3573,14.3749,18500.0
2010-11-10 13:40:00,16.38,16.38,16.36,16.38,128000.0,14.3749,14.3749,14.3573,14.3749,128000.0
2010-11-10 13:50:00,16.37,16.4,16.35,16.39,31800.0,14.3661,14.3924,14.3485,14.3836,31800.0
2010-11-10 14:00:00,16.38,16.44,16.38,16.43,58700.0,14.3749,14.4275,14.3749,14.4187,58700.0
2010-11-10 14:10:00,16.43,16.44,16.42,16.44,36600.0,14.4187,14.4275,14.41,14.4275,36600.0
2010-11-10 14:20:00,16.44,16.44,16.38,16.42,380700.0,14.4275,14.4275,14.3749,14.41,380700.0
2010-11-10 14:30:00,16.42,16.42,16.4,16.42,43800.0,14.41,14.41,14.3924,14.41,43800.0
2010-11-10 14:40:00,16.41,16.43,16.4,16.42,50200.0,14.4012,14.4187,14.3924,14.41,50200.0
2010-11-10 14:50:00,16.42,16.44,16.41,16.43,94500.0,14.41,14.4275,14.4012,14.4187,94500.0
2010-11-10 15:00:00,16.43,16.45,16.42,16.43,305200.0,14.4187,14.4363,14.41,14.4187,305200.0
2010-11-10 15:10:00,16.43,16.46,16.43,16.44,77900.0,14.4187,14.4451,14.4187,14.4275,77900.0
2010-11-10 15:20:00,16.44,16.46,16.43,16.45,153400.0,14.4275,14.4451,14.4187,14.4363,153400.0
2010-11-10 15:30:00,16.45,16.47,16.42,16.42,104000.0,14.4363,14.4538,14.41,14.41,104000.0
2010-11-10 15:40:00,16.42,16.47,16.42,16.46,316000.0,14.41,14.4538,14.41,14.4451,316000.0
2010-11-10 15:50:00,16.47,16.49,16.46,16.49,440500.0,14.4538,14.4714,14.4451,14.4714,440500.0
2010-11-11 09:30:00,16.39,16.39,16.28,16.33,247900.0,14.3836,14.3836,14.2871,14.331,247900.0
2010-11-11 09:40:00,16.33,16.35,16.29,16.32,346400.0,14.331,14.3485,14.2959,14.3222,346400.0
2010-11-11 09:50:00,16.32,16.38,16.32,16.37,314500.0,14.3222,14.3749,14.3222,14.3661,314500.0
2010-11-11 10:00:00,16.38,16.42,16.34,16.42,49200.0,14.3749,14.41,14.3398,14.41,49200.0
2010-11-11 10:10:00,16.42,16.45,16.4,16.45,56300.0,14.41,14.4363,14.3924,14.4363,56300.0
2010-11-11 10:20:00,16.45,16.45,16.42,16.42,53000.0,14.4363,14.4363,14.41,14.41,53000.0
2010-11-11 10:30:00,16.42,16.42,16.34,16.34,51900.0,14.41,14.41,14.3398,14.3398,51900.0
2010-11-11 10:40:00,16.34,16.37,16.33,16.35,77100.0,14.3398,14.3661,14.331,14.3485,77100.0
2010-11-11 10:50:00,16.34,16.39,16.34,16.39,65700.0,14.3398,14.3836,14.3398,14.3836,65700.0
2010-11-11 11:00:00,16.39,16.4,16.34,16.35,75800.0,14.3836,14.3924,14.3398,14.3485,75800.0
2010-11-11 11:10:00,16.35,16.4,16.35,16.39,51700.0,14.3485,14.3924,14.3485,14.3836,51700.0
2010-11-11 11:20:00,16.39,16.4,16.36,16.36,51000.0,14.3836,14.3924,14.3573,14.3573,51000.0
2010-11-11 11:30:00,16.36,16.42,16.36,16.4,51400.0,14.3573,14.41,14.3573,14.3924,51400.0
2010-11-11 11:40:00,16.41,16.44,16.4,16.44,32600.0,14.4012,14.4275,14.3924,14.4275,32600.0
2010-11-11 11:50:00,16.44,16.45,16.42,16.42,51800.0,14.4275,14.4363,14.41,14.41,51800.0
2010-11-11 12:00:00,16.42,16.46,16.42,16.44,25500.0,14.41,14.4451,14.41,14.4275,25500.0
2010-11-11 12:10:00,16.44,16.47,16.44,16.46,43600.0,14.4275,14.4538,14.4275,14.4451,43600.0
2010-11-11 12:20:00,16.46,16.47,16.44,16.45,17300.0,14.4451,14.4538,14.4275,14.4363,17300.0
2010-11-11 12:30:00,16.45,16.47,16.43,16.45,125000.0,14.4363,14.4538,14.4187,14.4363,125000.0
2010-11-11 12:40:00,16.45,16.45,16.44,16.45,26400.0,14.4363,14.4363,14.4275,14.4363,26400.0
2010-11-11 12:50:00,16.44,16.46,16.44,16.45,6500.0,14.4275,14.4451,14.4275,14.4363,6500.0
2010-11-11 13:00:00,16.45,16.46,16.43,16.46,21800.0,14.4363,14.4451,14.4187,14.4451,21800.0
2010-11-11 13:10:00,16.46,16.47,16.45,16.46,60600.0,14.4451,14.4538,14.4363,14.4451,60600.0
2010-11-11 13:20:00,16.45,16.47,16.45,16.45,24800.0,14.4363,14.4538,14.4363,14.4363,24800.0
2010-11-11 13:30:00,16.45,16.49,16.45,16.49,23300.0,14.4363,14.4714,14.4363,14.4714,23300.0
2010-11-11 13:40:00,16.49,16.51,16.49,16.5,91400.0,14.4714,14.489,14.4714,14.4802,91400.0
2010-11-11 13:50:00,16.51,16.51,16.5,16.51,47400.0,14.489,14.489,14.4802,14.489,47400.0
2010-11-11 14:00:00,16.5,16.51,16.5,16.5,182100.0,14.4802,14.489,14.4802,14.4802,182100.0
2010-11-11 14:10:00,16.5,16.55,16.5,16.54,209500.0,14.4802,14.5241,14.4802,14.5153,209500.0
2010-11-11 14:20:00,16.55,16.55,16.54,16.55,77600.0,14.5241,14.5241,14.5153,14.5241,77600.0
2010-11-11 14:30:00,16.55,16.58,16.54,16.57,28200.0,14.5241,14.5504,14.5153,14.5416,28200.0
2010-11-11 14:40:00,16.57,16.62,16.56,16.61,547300.0,14.5416,14.5855,14.5328,14.5767,547300.0
2010-11-11 14:50:00,16.6,16.61,16.56,16.58,115700.0,14.5679,14.5767,14.5328,14.5504,115700.0
2010-11-11 15:00:00,16.58,16.59,16.57,16.58,602700.0,14.5504,14.5592,14.5416,14.5504,602700.0
2010-11-11 15:10:00,16.58,16.59,16.58,16.58,37800.0,14.5504,14.5592,14.5504,14.5504,37800.0
2010-11-11 15:20:00,16.58,16.58,16.54,16.56,67600.0,14.5504,14.5504,14.5153,14.5328,67600.0
2010-11-11 15:30:00,16.55,16.56,16.51,16.53,135600.0,14.5241,14.5328,14.489,14.5065,135600.0
2010-11-11 15:40:00,16.52,16.56,16.51,16.55,349800.0,14.4977,14.5328,14.489,14.5241,349800.0
2010-11-11 15:50:00,16.54,16.57,16.54,16.57,293400.0,14.5153,14.5416,14.5153,14.5416,293400.0
2010-11-12 09:30:00,16.42,16.49,16.34,16.43,229200.0,14.41,14.4714,14.3398,14.4187,229200.0
2010-11-12 09:40:00,16.43,16.49,16.42,16.46,165400.0,14.4187,14.4714,14.41,14.4451,165400.0
2010-11-12 09:50:00,16.45,16.53,16.45,16.48,108500.0,14.4363,14.5065,14.4363,14.4626,108500.0
2010-11-12 10:00:00,16.48,16.49,16.42,16.44,59300.0,14.4626,14.4714,14.41,14.4275,59300.0
2010-11-12 10:10:00,16.44,16.48,16.43,16.44,120400.0,14.4275,14.4626,14.4187,14.4275,120400.0
2010-11-12 10:20:00,16.43,16.43,16.37,16.37,272200.0,14.4187,14.4187,14.3661,14.3661,272200.0
2010-11-12 10:30:00,16.37,16.37,16.31,16.33,154600.0,14.3661,14.3661,14.3134,14.331,154600.0
2010-11-12 10:40:00,16.33,16.33,16.31,16.32,89000.0,14.331,14.331,14.3134,14.3222,89000.0
2010-11-12 10:50:00,16.32,16.32,16.25,16.26,106000.0,14.3222,14.3222,14.2608,14.2696,106000.0
2010-11-12 11:00:00,16.26,16.28,16.23,16.24,160000.0,14.2696,14.2871,14.2432,14.252,160000.0
2010-11-12 11:10:00,16.24,16.27,16.23,16.25,28800.0,14.252,14.2783,14.2432,14.2608,28800.0
2010-11-12 11:20:00,16.26,16.31,16.25,16.28,115000.0,14.2696,14.3134,14.2608,14.2871,115000.0
2010-11-12 11:30:00,16.28,16.3,16.27,16.28,67300.0,14.2871,14.3047,14.2783,14.2871,67300.0
2010-11-12 11:40:00,16.27,16.29,16.27,16.27,88100.0,14.2783,14.2959,14.2783,14.2783,88100.0
2010-11-12 11:50:00,16.27,16.27,16.24,16.25,55300.0,14.2783,14.2783,14.252,14.2608,55300.0
2010-11-12 12:00:00,16.25,16.25,16.23,16.24,139500.0,14.2608,14.2608,14.2432,14.252,139500.0
2010-11-12 12:10:00,16.24,16.24,16.18,16.18,73000.0,14.252,14.252,14.1993,14.1993,73000.0
2010-11-12 12:20:00,16.18,16.19,16.13,16.13,193300.0,14.1993,14.2081,14.1555,14.1555,193300.0
2010-11-12 12:30:00,16.13,16.16,16.1,16.13,181300.0,14.1555,14.1818,14.1291,14.1555,181300.0
2010-11-12 12:40:00,16.12,16.13,16.1,16.11,83400.0,14.1467,14.1555,14.1291,14.1379,83400.0
2010-11-12 12:50:00,16.1,16.13,16.09,16.12,53200.0,14.1291,14.1555,14.1204,14.1467,53200.0
2010-11-12 13:00:00,16.12,16.13,16.11,16.11,42700.0,14.1467,14.1555,14.1379,14.1379,42700.0
2010-11-12 13:10:00,16.12,16.13,16.1,16.1,44700.0,14.1467,14.1555,14.1291,14.1291,44700.0
2010-11-12 13:20:00,16.1,16.14,16.08,16.14,50700.0,14.1291,14.1642,14.1116,14.1642,50700.0
2010-11-12 13:30:00,16.13,16.15,16.12,16.15,18700.0,14.1555,14.173,14.1467,14.173,18700.0
2010-11-12 13:40:00,16.15,16.16,16.13,16.13,37400.0,14.173,14.1818,14.1555,14.1555,37400.0
2010-11-12 13:50:00,16.13,16.14,16.09,16.09,35500.0,14.1555,14.1642,14.1204,14.1204,35500.0
2010-11-12 14:00:00,16.09,16.13,16.08,16.12,312100.0,14.1204,14.1555,14.1116,14.1467,312100.0
2010-11-12 14:10:00,16.12,16.15,16.11,16.15,101500.0,14.1467,14.173,14.1379,14.173,101500.0
2010-11-12 14:20:00,16.14,16.15,16.1,16.11,13500.0,14.1642,14.173,14.1291,14.1379,13500.0
2010-11-12 14:30:00,16.11,16.14,16.1,16.13,56000.0,14.1379,14.1642,14.1291,14.1555,56000.0
2010-11-12 14:40:00,16.13,16.15,16.11,16.15,51600.0,14.1555,14.173,14.1379,14.173,51600.0
2010-11-12 14:50:00,16.15,16.18,16.15,16.16,79100.0,14.173,14.1993,14.173,14.1818,79100.0
2010-11-12 15:00:00,16.16,16.22,16.15,16.21,93500.0,14.1818,14.2345,14.173,14.2257,93500.0
2010-11-12 15:10:00,16.2,16.21,16.18,16.2,49200.0,14.2169,14.2257,14.1993,14.2169,49200.0
2010-11-12 15:20:00,16.21,16.22,16.15,16.17,198700.0,14.2257,14.2345,14.173,14.1906,198700.0
2010-11-12 15:30:00,16.17,16.19,16.15,16.17,143100.0,14.1906,14.2081,14.173,14.1906,143100.0
2010-11-12 15:40:00,16.17,16.18,16.15,16.17,370500.0,14.1906,14.1993,14.173,14.1906,370500.0
2010-11-12 15:50:00,16.16,16.17,16.15,16.15,566000.0,14.1818,14.1906,14.173,14.173,566000.0
2010-11-15 09:30:00,16.29,16.29,16.18,16.18,103600.0,14.2959,14.2959,14.1993,14.1993,103600.0
2010-11-15 09:40:00,16.18,16.21,16.18,16.18,59200.0,14.1993,14.2257,14.1993,14.1993,59200.0
2010-11-15 09:50:00,16.18,16.18,16.11,16.11,56100.0,14.1993,14.1993,14.1379,14.1379,56100.0
2010-11-15 10:00:00,16.11,16.12,16.07,16.08,58500.0,14.1379,14.1467,14.1028,14.1116,58500.0
2010-11-15 10:10:00,16.08,16.11,16.05,16.11,114300.0,14.1116,14.1379,14.0853,14.1379,114300.0
2010-11-15 10:20:00,16.1,16.14,16.1,16.12,61600.0,14.1291,14.1642,14.1291,14.1467,61600.0
2010-11-15 10:30:00,16.13,16.17,16.12,16.17,43600.0,14.1555,14.1906,14.1467,14.1906,43600.0
2010-11-15 10:40:00,16.17,16.17,16.13,16.13,23800.0,14.1906,14.1906,14.1555,14.1555,23800.0
2010-11-15 10:50:00,16.14,16.14,16.11,16.12,130900.0,14.1642,14.1642,14.1379,14.1467,130900.0
2010-11-15 11:00:00,16.13,16.14,16.08,16.09,58700.0,14.1555,14.1642,14.1116,14.1204,58700.0
2010-11-15 11:10:00,16.09,16.16,16.08,16.16,108100.0,14.1204,14.1818,14.1116,14.1818,108100.0
2010-11-15 11:20:00,16.15,16.16,16.13,16.14,56800.0,14.173,14.1818,14.1555,14.1642,56800.0
2010-11-15 11:30:00,16.14,16.16,16.13,16.16,102000.0,14.1642,14.1818,14.1555,14.1818,102000.0
2010-11-15 11:40:00,16.17,16.21,16.16,16.19,109600.0,14.1906,14.2257,14.1818,14.2081,109600.0
2010-11-15 11:50:00,16.19,16.2,16.18,16.19,38300.0,14.2081,14.2169,14.1993,14.2081,38300.0
2010-11-15 12:00:00,16.19,16.2,16.12,16.12,56500.0,14.2081,14.2169,14.1467,14.1467,56500.0
2010-11-15 12:10:00,16.12,16.12,16.07,16.08,36100.0,14.1467,14.1467,14.1028,14.1116,36100.0
2010-11-15 12:20:00,16.09,16.12,16.08,16.1,44500.0,14.1204,14.1467,14.1116,14.1291,44500.0
2010-11-15 12:30:00,16.1,16.12,16.09,16.12,112900.0,14.1291,14.1467,14.1204,14.1467,112900.0
2010-11-15 12:40:00,16.12,16.12,16.1,16.11,53400.0,14.1467,14.1467,14.1291,14.1379,53400.0
2010-11-15 12:50:00,16.11,16.13,16.11,16.12,26400.0,14.1379,14.1555,14.1379,14.1467,26400.0
2010-11-15 13:00:00,16.12,16.12,16.06,16.06,189800.0,14.1467,14.1467,14.094,14.094,189800.0
2010-11-15 13:10:00,16.06,16.08,16.06,16.08,74600.0,14.094,14.1116,14.094,14.1116,74600.0
2010-11-15 13:20:00,16.09,16.1,16.08,16.1,34600.0,14.1204,14.1291,14.1116,14.1291,34600.0
2010-11-15 13:30:00,16.1,16.11,16.07,16.07,17100.0,14.1291,14.1379,14.1028,14.1028,17100.0
2010-11-15 13:40:00,16.07,16.09,16.07,16.07,46900.0,14.1028,14.1204,14.1028,14.1028,46900.0
2010-11-15 13:50:00,16.07,16.08,16.06,16.06,15800.0,14.1028,14.1116,14.094,14.094,15800.0
2010-11-15 14:00:00,16.05,16.08,16.04,16.07,101700.0,14.0853,14.1116,14.0765,14.1028,101700.0
2010-11-15 14:10:00,16.08,16.08,16.03,16.04,76800.0,14.1116,14.1116,14.0677,14.0765,76800.0
2010-11-15 14:20:00,16.03,16.04,16.01,16.03,162000.0,14.0677,14.0765,14.0502,14.0677,162000.0
2010-11-15 14:30:00,16.03,16.03,16.0,16.01,180700.0,14.0677,14.0677,14.0414,14.0502,180700.0
2010-11-15 14:40:00,16.01,16.04,16.01,16.03,53900.0,14.0502,14.0765,14.0502,14.0677,53900.0
2010-11-15 14:50:00,16.04,16.04,16.03,16.03,38100.0,14.0765,14.0765,14.0677,14.0677,38100.0
2010-11-15 15:00:00,16.03,16.03,16.0,16.01,45700.0,14.0677,14.0677,14.0414,14.0502,45700.0
2010-11-15 15:10:00,16.02,16.03,15.95,15.98,161900.0,14.0589,14.0677,13.9975,14.0238,161900.0
2010-11-15 15:20:00,15.97,15.98,15.92,15.95,342900.0,14.0151,14.0238,13.9712,13.9975,342900.0
2010-11-15 15:30:00,15.96,15.96,15.93,15.95,233700.0,14.0063,14.0063,13.98,13.9975,233700.0
2010-11-15 15:40:00,15.95,15.98,15.9,15.9,1342400.0,13.9975,14.0238,13.9536,13.9536,1342400.0
2010-11-15 15:50:00,15.91,15.91,15.86,15.88,1620600.0,13.9624,13.9624,13.9185,13.9361,1620600.0
2010-11-16 09:30:00,15.85,15.89,15.68,15.86,201100.0,13.9097,13.9448,13.7606,13.9185,201100.0
2010-11-16 09:40:00,15.87,15.97,15.85,15.86,340500.0,13.9273,14.0151,13.9097,13.9185,340500.0
2010-11-16 09:50:00,15.85,15.86,15.76,15.78,611800.0,13.9097,13.9185,13.8308,13.8483,611800.0
2010-11-16 10:00:00,15.78,15.83,15.77,15.79,622500.0,13.8483,13.8922,13.8395,13.8571,622500.0
2010-11-16 10:10:00,15.79,15.82,15.75,15.81,439500.0,13.8571,13.8834,13.822,13.8746,439500.0
2010-11-16 10:20:00,15.81,15.82,15.78,15.82,41300.0,13.8746,13.8834,13.8483,13.8834,41300.0
2010-11-16 10:30:00,15.82,15.82,15.74,15.76,75500.0,13.8834,13.8834,13.8132,13.8308,75500.0
2010-11-16 10:40:00,15.76,15.78,15.74,15.77,82100.0,13.8308,13.8483,13.8132,13.8395,82100.0
2010-11-16 10:50:00,15.76,15.77,15.72,15.75,32700.0,13.8308,13.8395,13.7957,13.822,32700.0
2010-11-16 11:00:00,15.75,15.76,15.67,15.67,65700.0,13.822,13.8308,13.7518,13.7518,65700.0
2010-11-16 11:10:00,15.67,15.68,15.63,15.63,276500.0,13.7518,13.7606,13.7167,13.7167,276500.0
2010-11-16 11:20:00,15.63,15.67,15.62,15.66,60900.0,13.7167,13.7518,13.7079,13.743,60900.0
2010-11-16 11:30:00,15.65,15.71,15.65,15.66,38000.0,13.7342,13.7869,13.7342,13.743,38000.0
2010-11-16 11:40:00,15.65,15.65,15.56,15.57,124400.0,13.7342,13.7342,13.6552,13.664,124400.0
2010-11-16 11:50:00,15.57,15.61,15.57,15.59,54500.0,13.664,13.6991,13.664,13.6816,54500.0
2010-11-16 12:00:00,15.6,15.64,15.6,15.61,67400.0,13.6903,13.7255,13.6903,13.6991,67400.0
2010-11-16 12:10:00,15.61,15.65,15.57,15.61,57900.0,13.6991,13.7342,13.664,13.6991,57900.0
2010-11-16 12:20:00,15.62,15.63,15.58,15.58,235100.0,13.7079,13.7167,13.6728,13.6728,235100.0
2010-11-16 12:30:00,15.58,15.6,15.55,15.58,57300.0,13.6728,13.6903,13.6465,13.6728,57300.0
2010-11-16 12:40:00,15.59,15.6,15.56,15.57,69400.0,13.6816,13.6903,13.6552,13.664,69400.0
2010-11-16 12:50:00,15.58,15.64,15.56,15.64,58300.0,13.6728,13.7255,13.6552,13.7255,58300.0
2010-11-16 13:00:00,15.63,15.64,15.6,15.61,60000.0,13.7167,13.7255,13.6903,13.6991,60000.0
2010-11-16 13:10:00,15.61,15.62,15.59,15.62,77700.0,13.6991,13.7079,13.6816,13.7079,77700.0
2010-11-16 13:20:00,15.62,15.64,15.61,15.64,13000.0,13.7079,13.7255,13.6991,13.7255,13000.0
2010-11-16 13:30:00,15.63,15.65,15.61,15.63,62400.0,13.7167,13.7342,13.6991,13.7167,62400.0
2010-11-16 13:40:00,15.64,15.64,15.6,15.62,40800.0,13.7255,13.7255,13.6903,13.7079,40800.0
2010-11-16 13:50:00,15.62,15.65,15.61,15.63,190600.0,13.7079,13.7342,13.6991,13.7167,190600.0
2010-11-16 14:00:00,15.63,15.64,15.6,15.62,57800.0,13.7167,13.7255,13.6903,13.7079,57800.0
2010-11-16 14:10:00,15.62,15.64,15.6,15.6,45600.0,13.7079,13.7255,13.6903,13.6903,45600.0
2010-11-16 14:20:00,15.6,15.63,15.56,15.56,379600.0,13.6903,13.7167,13.6552,13.6552,379600.0
2010-11-16 14:30:00,15.57,15.57,15.52,15.52,62800.0,13.664,13.664,13.6201,13.6201,62800.0
2010-11-16 14:40:00,15.52,15.55,15.5,15.54,107100.0,13.6201,13.6465,13.6026,13.6377,107100.0
2010-11-16 14:50:00,15.55,15.59,15.54,15.58,136800.0,13.6465,13.6816,13.6377,13.6728,136800.0
2010-11-16 15:00:00,15.57,15.59,15.56,15.58,211900.0,13.664,13.6816,13.6552,13.6728,211900.0
2010-11-16 15:10:00,15.58,15.58,15.52,15.53,377700.0,13.6728,13.6728,13.6201,13.6289,377700.0
2010-11-16 15:20:00,15.53,15.56,15.52,15.55,203200.0,13.6289,13.6552,13.6201,13.6465,203200.0
2010-11-16 15:30:00,15.55,15.57,15.55,15.56,159300.0,13.6465,13.664,13.6465,13.6552,159300.0
2010-11-16 15:40:00,15.55,15.58,15.55,15.57,286700.0,13.6465,13.6728,13.6465,13.664,286700.0
2010-11-16 15:50:00,15.57,15.63,15.56,15.61,999900.0,13.664,13.7167,13.6552,13.6991,999900.0
2010-11-17 09:30:00,15.62,15.65,15.53,15.53,251100.0,13.7079,13.7342,13.6289,13.6289,251100.0
2010-11-17 09:40:00,15.53,15.57,15.48,15.56,231800.0,13.6289,13.664,13.585,13.6552,231800.0
2010-11-17 09:50:00,15.57,15.63,15.55,15.62,158100.0,13.664,13.7167,13.6465,13.7079,158100.0
2010-11-17 10:00:00,15.62,15.65,15.61,15.61,229800.0,13.7079,13.7342,13.6991,13.6991,229800.0
2010-11-17 10:10:00,15.62,15.62,15.53,15.54,423500.0,13.7079,13.7079,13.6289,13.6377,423500.0
2010-11-17 10:20:00,15.53,15.54,15.48,15.5,356400.0,13.6289,13.6377,13.585,13.6026,356400.0
2010-11-17 10:30:00,15.51,15.54,15.49,15.52,59600.0,13.6114,13.6377,13.5938,13.6201,59600.0
2010-11-17 10:40:00,15.52,15.54,15.52,15.52,36200.0,13.6201,13.6377,13.6201,13.6201,36200.0
2010-11-17 10:50:00,15.53,15.55,15.51,15.52,71400.0,13.6289,13.6465,13.6114,13.6201,71400.0
2010-11-17 11:00:00,15.52,15.53,15.5,15.5,28500.0,13.6201,13.6289,13.6026,13.6026,28500.0
2010-11-17 11:10:00,15.51,15.56,15.51,15.56,49100.0,13.6114,13.6552,13.6114,13.6552,49100.0
2010-11-17 11:20:00,15.56,15.57,15.54,15.57,20200.0,13.6552,13.664,13.6377,13.664,20200.0
2010-11-17 11:30:00,15.57,15.57,15.55,15.56,28400.0,13.664,13.664,13.6465,13.6552,28400.0
2010-11-17 11:40:00,15.55,15.57,15.53,15.53,22700.0,13.6465,13.664,13.6289,13.6289,22700.0
2010-11-17 11:50:00,15.53,15.57,15.53,15.56,364900.0,13.6289,13.664,13.6289,13.6552,364900.0
2010-11-17 12:00:00,15.56,15.56,15.53,15.53,33700.0,13.6552,13.6552,13.6289,13.6289,33700.0
2010-11-17 12:10:00,15.54,15.55,15.53,15.53,32000.0,13.6377,13.6465,13.6289,13.6289,32000.0
2010-11-17 12:20:00,15.53,15.55,15.52,15.53,11100.0,13.6289,13.6465,13.6201,13.6289,11100.0
2010-11-17 12:30:00,15.52,15.54,15.52,15.52,28400.0,13.6201,13.6377,13.6201,13.6201,28400.0
2010-11-17 12:40:00,15.52,15.54,15.51,15.54,26600.0,13.6201,13.6377,13.6114,13.6377,26600.0
2010-11-17 12:50:00,15.54,15.55,15.54,15.54,3200.0,13.6377,13.6465,13.6377,13.6377,3200.0
2010-11-17 13:00:00,15.53,15.53,15.51,15.52,6200.0,13.6289,13.6289,13.6114,13.6201,6200.0
2010-11-17 13:10:00,15.53,15.54,15.53,15.54,3200.0,13.6289,13.6377,13.6289,13.6377,3200.0
2010-11-17 13:20:00,15.54,15.57,15.54,15.57,10200.0,13.6377,13.664,13.6377,13.664,10200.0
2010-11-17 13:30:00,15.56,15.57,15.55,15.56,19100.0,13.6552,13.664,13.6465,13.6552,19100.0
2010-11-17 13:40:00,15.55,15.55,15.53,15.54,42600.0,13.6465,13.6465,13.6289,13.6377,42600.0
2010-11-17 13:50:00,15.55,15.56,15.53,15.54,72300.0,13.6465,13.6552,13.6289,13.6377,72300.0
2010-11-17 14:00:00,15.55,15.55,15.53,15.54,7300.0,13.6465,13.6465,13.6289,13.6377,7300.0
2010-11-17 14:10:00,15.54,15.56,15.54,15.54,32100.0,13.6377,13.6552,13.6377,13.6377,32100.0
2010-11-17 14:20:00,15.54,15.55,15.54,15.55,27200.0,13.6377,13.6465,13.6377,13.6465,27200.0
2010-11-17 14:30:00,15.55,15.55,15.54,15.54,82900.0,13.6465,13.6465,13.6377,13.6377,82900.0
2010-11-17 14:40:00,15.55,15.56,15.54,15.55,40800.0,13.6465,13.6552,13.6377,13.6465,40800.0
2010-11-17 14:50:00,15.55,15.57,15.55,15.56,27700.0,13.6465,13.664,13.6465,13.6552,27700.0
2010-11-17 15:00:00,15.55,15.56,15.53,15.53,24000.0,13.6465,13.6552,13.6289,13.6289,24000.0
2010-11-17 15:10:00,15.54,15.56,15.53,15.55,61000.0,13.6377,13.6552,13.6289,13.6465,61000.0
2010-11-17 15:20:00,15.55,15.56,15.5,15.5,136200.0,13.6465,13.6552,13.6026,13.6026,136200.0
2010-11-17 15:30:00,15.51,15.56,15.51,15.55,150200.0,13.6114,13.6552,13.6114,13.6465,150200.0
2010-11-17 15:40:00,15.56,15.59,15.54,15.59,238600.0,13.6552,13.6816,13.6377,13.6816,238600.0
2010-11-17 15:50:00,15.59,15.59,15.57,15.58,617300.0,13.6816,13.6816,13.664,13.6728,617300.0
2010-11-18 09:30:00,15.78,15.78,15.67,15.68,71100.0,13.8483,13.8483,13.7518,13.7606,71100.0
2010-11-18 09:40:00,15.68,15.74,15.67,15.73,89600.0,13.7606,13.8132,13.7518,13.8044,89600.0
2010-11-18 09:50:00,15.72,15.73,15.69,15.7,49000.0,13.7957,13.8044,13.7693,13.7781,49000.0
2010-11-18 10:00:00,15.7,15.8,15.7,15.8,220100.0,13.7781,13.8659,13.7781,13.8659,220100.0
2010-11-18 10:10:00,15.8,15.83,15.78,15.79,111300.0,13.8659,13.8922,13.8483,13.8571,111300.0
2010-11-18 10:20:00,15.79,15.79,15.75,15.79,92600.0,13.8571,13.8571,13.822,13.8571,92600.0
2010-11-18 10:30:00,15.78,15.78,15.74,15.74,78300.0,13.8483,13.8483,13.8132,13.8132,78300.0
2010-11-18 10:40:00,15.74,15.75,15.71,15.72,108300.0,13.8132,13.822,13.7869,13.7957,108300.0
2010-11-18 10:50:00,15.72,15.73,15.71,15.71,72500.0,13.7957,13.8044,13.7869,13.7869,72500.0
2010-11-18 11:00:00,15.72,15.74,15.69,15.7,85800.0,13.7957,13.8132,13.7693,13.7781,85800.0
2010-11-18 11:10:00,15.69,15.7,15.68,15.69,19700.0,13.7693,13.7781,13.7606,13.7693,19700.0
2010-11-18 11:20:00,15.7,15.71,15.7,15.7,4600.0,13.7781,13.7869,13.7781,13.7781,4600.0
2010-11-18 11:30:00,15.71,15.71,15.69,15.7,9300.0,13.7869,13.7869,13.7693,13.7781,9300.0
2010-11-18 11:40:00,15.69,15.69,15.66,15.66,45400.0,13.7693,13.7693,13.743,13.743,45400.0
2010-11-18 11:50:00,15.66,15.67,15.65,15.65,54600.0,13.743,13.7518,13.7342,13.7342,54600.0
2010-11-18 12:00:00,15.66,15.71,15.66,15.71,303900.0,13.743,13.7869,13.743,13.7869,303900.0
2010-11-18 12:10:00,15.72,15.73,15.7,15.71,135700.0,13.7957,13.8044,13.7781,13.7869,135700.0
2010-11-18 12:20:00,15.7,15.71,15.7,15.71,9700.0,13.7781,13.7869,13.7781,13.7869,9700.0
2010-11-18 12:30:00,15.71,15.71,15.7,15.71,17200.0,13.7869,13.7869,13.7781,13.7869,17200.0
2010-11-18 12:40:00,15.71,15.71,15.7,15.7,26300.0,13.7869,13.7869,13.7781,13.7781,26300.0
2010-11-18 12:50:00,15.7,15.71,15.7,15.7,20600.0,13.7781,13.7869,13.7781,13.7781,20600.0
2010-11-18 13:00:00,15.7,15.71,15.69,15.7,7800.0,13.7781,13.7869,13.7693,13.7781,7800.0
2010-11-18 13:10:00,15.7,15.7,15.69,15.7,7900.0,13.7781,13.7781,13.7693,13.7781,7900.0
2010-11-18 13:20:00,15.7,15.7,15.69,15.69,16900.0,13.7781,13.7781,13.7693,13.7693,16900.0
2010-11-18 13:30:00,15.69,15.69,15.67,15.69,32300.0,13.7693,13.7693,13.7518,13.7693,32300.0
2010-11-18 13:40:00,15.69,15.69,15.67,15.68,8500.0,13.7693,13.7693,13.7518,13.7606,8500.0
2010-11-18 13:50:00,15.68,15.7,15.65,15.66,47900.0,13.7606,13.7781,13.7342,13.743,47900.0
2010-11-18 14:00:00,15.65,15.68,15.65,15.67,24200.0,13.7342,13.7606,13.7342,13.7518,24200.0
2010-11-18 14:10:00,15.68,15.68,15.65,15.66,20900.0,13.7606,13.7606,13.7342,13.743,20900.0
2010-11-18 14:20:00,15.66,15.66,15.62,15.62,33900.0,13.743,13.743,13.7079,13.7079,33900.0
2010-11-18 14:30:00,15.62,15.65,15.62,15.65,35300.0,13.7079,13.7342,13.7079,13.7342,35300.0
2010-11-18 14:40:00,15.64,15.65,15.63,15.65,14200.0,13.7255,13.7342,13.7167,13.7342,14200.0
2010-11-18 14:50:00,15.65,15.65,15.62,15.63,271400.0,13.7342,13.7342,13.7079,13.7167,271400.0
2010-11-18 15:00:00,15.63,15.64,15.63,15.63,62700.0,13.7167,13.7255,13.7167,13.7167,62700.0
2010-11-18 15:10:00,15.63,15.63,15.61,15.61,89300.0,13.7167,13.7167,13.6991,13.6991,89300.0
2010-11-18 15:20:00,15.61,15.62,15.58,15.59,336100.0,13.6991,13.7079,13.6728,13.6816,336100.0
2010-11-18 15:30:00,15.59,15.6,15.53,15.54,444800.0,13.6816,13.6903,13.6289,13.6377,444800.0
2010-11-18 15:40:00,15.53,15.57,15.53,15.55,185000.0,13.6289,13.664,13.6289,13.6465,185000.0
2010-11-18 15:50:00,15.55,15.55,15.53,15.55,617100.0,13.6465,13.6465,13.6289,13.6465,617100.0
2010-11-19 09:30:00,15.55,15.55,15.4,15.43,446500.0,13.6465,13.6465,13.5148,13.5412,446500.0
2010-11-19 09:40:00,15.43,15.45,15.38,15.39,502100.0,13.5412,13.5587,13.4973,13.5061,502100.0
2010-11-19 09:50:00,15.39,15.43,15.38,15.43,270700.0,13.5061,13.5412,13.4973,13.5412,270700.0
2010-11-19 10:00:00,15.43,15.44,15.4,15.43,82800.0,13.5412,13.5499,13.5148,13.5412,82800.0
2010-11-19 10:10:00,15.42,15.47,15.41,15.45,110100.0,13.5324,13.5763,13.5236,13.5587,110100.0
2010-11-19 10:20:00,15.44,15.45,15.41,15.43,86000.0,13.5499,13.5587,13.5236,13.5412,86000.0
2010-11-19 10:30:00,15.43,15.47,15.42,15.45,72400.0,13.5412,13.5763,13.5324,13.5587,72400.0
2010-11-19 10:40:00,15.46,15.51,15.46,15.49,49500.0,13.5675,13.6114,13.5675,13.5938,49500.0
2010-11-19 10:50:00,15.49,15.5,15.46,15.47,55300.0,13.5938,13.6026,13.5675,13.5763,55300.0
2010-11-19 11:00:00,15.46,15.49,15.45,15.48,40900.0,13.5675,13.5938,13.5587,13.585,40900.0
2010-11-19 11:10:00,15.48,15.48,15.45,15.46,53300.0,13.585,13.585,13.5587,13.5675,53300.0
2010-11-19 11:20:00,15.46,15.48,15.46,15.48,59300.0,13.5675,13.585,13.5675,13.585,59300.0
2010-11-19 11:30:00,15.48,15.49,15.48,15.48,32800.0,13.585,13.5938,13.585,13.585,32800.0
2010-11-19 11:40:00,15.48,15.5,15.48,15.49,149600.0,13.585,13.6026,13.585,13.5938,149600.0
2010-11-19 11:50:00,15.49,15.5,15.47,15.47,89600.0,13.5938,13.6026,13.5763,13.5763,89600.0
2010-11-19 12:00:00,15.47,15.48,15.46,15.48,23600.0,13.5763,13.585,13.5675,13.585,23600.0
2010-11-19 12:10:00,15.48,15.48,15.46,15.47,69100.0,13.585,13.585,13.5675,13.5763,69100.0
2010-11-19 12:20:00,15.48,15.49,15.47,15.48,26100.0,13.585,13.5938,13.5763,13.585,26100.0
2010-11-19 12:30:00,15.48,15.49,15.47,15.48,20200.0,13.585,13.5938,13.5763,13.585,20200.0
2010-11-19 12:40:00,15.49,15.51,15.48,15.51,78900.0,13.5938,13.6114,13.585,13.6114,78900.0
2010-11-19 12:50:00,15.51,15.52,15.5,15.51,24700.0,13.6114,13.6201,13.6026,13.6114,24700.0
2010-11-19 13:00:00,15.51,15.53,15.51,15.53,93100.0,13.6114,13.6289,13.6114,13.6289,93100.0
2010-11-19 13:10:00,15.52,15.53,15.51,15.52,6800.0,13.6201,13.6289,13.6114,13.6201,6800.0
2010-11-19 13:20:00,15.52,15.52,15.51,15.52,6100.0,13.6201,13.6201,13.6114,13.6201,6100.0
2010-11-19 13:30:00,15.52,15.53,15.52,15.53,5600.0,13.6201,13.6289,13.6201,13.6289,5600.0
2010-11-19 13:40:00,15.53,15.53,15.52,15.53,12200.0,13.6289,13.6289,13.6201,13.6289,12200.0
2010-11-19 13:50:00,15.53,15.54,15.53,15.54,5000.0,13.6289,13.6377,13.6289,13.6377,5000.0
2010-11-19 14:00:00,15.54,15.57,15.54,15.56,17800.0,13.6377,13.664,13.6377,13.6552,17800.0
2010-11-19 14:10:00,15.57,15.58,15.56,15.57,15900.0,13.664,13.6728,13.6552,13.664,15900.0
2010-11-19 14:20:00,15.57,15.57,15.56,15.56,25900.0,13.664,13.664,13.6552,13.6552,25900.0
2010-11-19 14:30:00,15.56,15.57,15.56,15.56,18100.0,13.6552,13.664,13.6552,13.6552,18100.0
2010-11-19 14:40:00,15.57,15.58,15.56,15.58,28200.0,13.664,13.6728,13.6552,13.6728,28200.0
2010-11-19 14:50:00,15.57,15.59,15.57,15.57,23000.0,13.664,13.6816,13.664,13.664,23000.0
2010-11-19 15:00:00,15.57,15.58,15.57,15.57,14000.0,13.664,13.6728,13.664,13.664,14000.0
2010-11-19 15:10:00,15.58,15.58,15.55,15.55,113700.0,13.6728,13.6728,13.6465,13.6465,113700.0
2010-11-19 15:20:00,15.55,15.57,15.55,15.55,63600.0,13.6465,13.664,13.6465,13.6465,63600.0
2010-11-19 15:30:00,15.56,15.56,15.53,15.54,182400.0,13.6552,13.6552,13.6289,13.6377,182400.0
2010-11-19 15:40:00,15.55,15.58,15.54,15.57,95500.0,13.6465,13.6728,13.6377,13.664,95500.0
2010-11-19 15:50:00,15.58,15.58,15.56,15.56,688900.0,13.6728,13.6728,13.6552,13.6552,688900.0
2010-11-22 09:30:00,15.53,15.53,15.45,15.52,85900.0,13.6289,13.6289,13.5587,13.6201,85900.0
2010-11-22 09:40:00,15.52,15.56,15.52,15.55,75200.0,13.6201,13.6552,13.6201,13.6465,75200.0
2010-11-22 09:50:00,15.55,15.62,15.55,15.62,49100.0,13.6465,13.7079,13.6465,13.7079,49100.0
2010-11-22 10:00:00,15.61,15.63,15.6,15.61,59700.0,13.6991,13.7167,13.6903,13.6991,59700.0
2010-11-22 10:10:00,15.6,15.63,15.58,15.6,99400.0,13.6903,13.7167,13.6728,13.6903,99400.0
2010-11-22 10:20:00,15.6,15.6,15.51,15.51,120400.0,13.6903,13.6903,13.6114,13.6114,120400.0
2010-11-22 10:30:00,15.51,15.51,15.44,15.47,151400.0,13.6114,13.6114,13.5499,13.5763,151400.0
2010-11-22 10:40:00,15.47,15.48,15.44,15.46,74000.0,13.5763,13.585,13.5499,13.5675,74000.0
2010-11-22 10:50:00,15.46,15.49,15.44,15.44,27400.0,13.5675,13.5938,13.5499,13.5499,27400.0
2010-11-22 11:00:00,15.44,15.45,15.41,15.45,62400.0,13.5499,13.5587,13.5236,13.5587,62400.0
2010-11-22 11:10:00,15.44,15.5,15.44,15.48,30000.0,13.5499,13.6026,13.5499,13.585,30000.0
2010-11-22 11:20:00,15.49,15.5,15.48,15.5,29800.0,13.5938,13.6026,13.585,13.6026,29800.0
2010-11-22 11:30:00,15.49,15.51,15.48,15.51,66300.0,13.5938,13.6114,13.585,13.6114,66300.0
2010-11-22 11:40:00,15.51,15.52,15.5,15.52,108300.0,13.6114,13.6201,13.6026,13.6201,108300.0
2010-11-22 11:50:00,15.51,15.52,15.49,15.49,12500.0,13.6114,13.6201,13.5938,13.5938,12500.0
2010-11-22 12:00:00,15.49,15.5,15.48,15.48,35000.0,13.5938,13.6026,13.585,13.585,35000.0
2010-11-22 12:10:00,15.48,15.49,15.48,15.49,11100.0,13.585,13.5938,13.585,13.5938,11100.0
2010-11-22 12:20:00,15.48,15.48,15.43,15.43,40900.0,13.585,13.585,13.5412,13.5412,40900.0
2010-11-22 12:30:00,15.43,15.43,15.4,15.42,101600.0,13.5412,13.5412,13.5148,13.5324,101600.0
2010-11-22 12:40:00,15.43,15.44,15.39,15.4,39000.0,13.5412,13.5499,13.5061,13.5148,39000.0
2010-11-22 12:50:00,15.41,15.45,15.4,15.44,28600.0,13.5236,13.5587,13.5148,13.5499,28600.0
2010-11-22 13:00:00,15.45,15.45,15.43,15.45,44400.0,13.5587,13.5587,13.5412,13.5587,44400.0
2010-11-22 13:10:00,15.45,15.48,15.45,15.48,29600.0,13.5587,13.585,13.5587,13.585,29600.0
2010-11-22 13:20:00,15.47,15.48,15.45,15.48,46700.0,13.5763,13.585,13.5587,13.585,46700.0
2010-11-22 13:30:00,15.48,15.51,15.48,15.49,44600.0,13.585,13.6114,13.585,13.5938,44600.0
2010-11-22 13:40:00,15.49,15.54,15.49,15.52,439200.0,13.5938,13.6377,13.5938,13.6201,439200.0
2010-11-22 13:50:00,15.52,15.55,15.52,15.52,81200.0,13.6201,13.6465,13.6201,13.6201,81200.0
2010-11-22 14:00:00,15.52,15.54,15.51,15.51,63000.0,13.6201,13.6377,13.6114,13.6114,63000.0
2010-11-22 14:10:00,15.52,15.54,15.52,15.53,54800.0,13.6201,13.6377,13.6201,13.6289,54800.0
2010-11-22 14:20:00,15.53,15.54,15.52,15.53,32300.0,13.6289,13.6377,13.6201,13.6289,32300.0
2010-11-22 14:30:00,15.53,15.55,15.52,15.55,100800.0,13.6289,13.6465,13.6201,13.6465,100800.0
2010-11-22 14:40:00,15.55,15.58,15.53,15.57,207300.0,13.6465,13.6728,13.6289,13.664,207300.0
2010-11-22 14:50:00,15.57,15.58,15.56,15.58,28400.0,13.664,13.6728,13.6552,13.6728,28400.0
2010-11-22 15:00:00,15.58,15.59,15.57,15.58,48900.0,13.6728,13.6816,13.664,13.6728,48900.0
2010-11-22 15:10:00,15.58,15.58,15.57,15.57,25400.0,13.6728,13.6728,13.664,13.664,25400.0
2010-11-22 15:20:00,15.58,15.59,15.55,15.56,111800.0,13.6728,13.6816,13.6465,13.6552,111800.0
2010-11-22 15:30:00,15.56,15.59,15.55,15.59,95700.0,13.6552,13.6816,13.6465,13.6816,95700.0
2010-11-22 15:40:00,15.59,15.64,15.59,15.64,249900.0,13.6816,13.7255,13.6816,13.7255,249900.0
2010-11-22 15:50:00,15.64,15.64,15.6,15.6,262700.0,13.7255,13.7255,13.6903,13.6903,262700.0
2010-11-23 09:30:00,15.48,15.48,15.39,15.41,155900.0,13.585,13.585,13.5061,13.5236,155900.0
2010-11-23 09:40:00,15.41,15.44,15.4,15.4,53900.0,13.5236,13.5499,13.5148,13.5148,53900.0
2010-11-23 09:50:00,15.4,15.4,15.31,15.32,358300.0,13.5148,13.5148,13.4358,13.4446,358300.0
2010-11-23 10:00:00,15.32,15.38,15.31,15.37,87300.0,13.4446,13.4973,13.4358,13.4885,87300.0
2010-11-23 10:10:00,15.37,15.43,15.34,15.41,40600.0,13.4885,13.5412,13.4622,13.5236,40600.0
2010-11-23 10:20:00,15.41,15.41,15.36,15.4,217300.0,13.5236,13.5236,13.4797,13.5148,217300.0
2010-11-23 10:30:00,15.4,15.45,15.4,15.44,63200.0,13.5148,13.5587,13.5148,13.5499,63200.0
2010-11-23 10:40:00,15.45,15.52,15.45,15.51,137800.0,13.5587,13.6201,13.5587,13.6114,137800.0
2010-11-23 10:50:00,15.51,15.54,15.48,15.52,176400.0,13.6114,13.6377,13.585,13.6201,176400.0
2010-11-23 11:00:00,15.53,15.53,15.45,15.47,58800.0,13.6289,13.6289,13.5587,13.5763,58800.0
2010-11-23 11:10:00,15.47,15.47,15.39,15.41,1503900.0,13.5763,13.5763,13.5061,13.5236,1503900.0
2010-11-23 11:20:00,15.41,15.41,15.35,15.35,241400.0,13.5236,13.5236,13.471,13.471,241400.0
2010-11-23 11:30:00,15.34,15.38,15.33,15.38,216100.0,13.4622,13.4973,13.4534,13.4973,216100.0
2010-11-23 11:40:00,15.39,15.4,15.38,15.4,71200.0,13.5061,13.5148,13.4973,13.5148,71200.0
2010-11-23 11:50:00,15.4,15.42,15.39,15.41,303300.0,13.5148,13.5324,13.5061,13.5236,303300.0
2010-11-23 12:00:00,15.4,15.4,15.38,15.4,331100.0,13.5148,13.5148,13.4973,13.5148,331100.0
2010-11-23 12:10:00,15.4,15.4,15.37,15.38,87000.0,13.5148,13.5148,13.4885,13.4973,87000.0
2010-11-23 12:20:00,15.38,15.39,15.36,15.36,50100.0,13.4973,13.5061,13.4797,13.4797,50100.0
2010-11-23 12:30:00,15.37,15.39,15.34,15.35,22300.0,13.4885,13.5061,13.4622,13.471,22300.0
2010-11-23 12:40:00,15.36,15.38,15.35,15.38,18900.0,13.4797,13.4973,13.471,13.4973,18900.0
2010-11-23 12:50:00,15.37,15.41,15.37,15.4,55600.0,13.4885,13.5236,13.4885,13.5148,55600.0
2010-11-23 13:00:00,15.4,15.41,15.39,15.39,55200.0,13.5148,13.5236,13.5061,13.5061,55200.0
2010-11-23 13:10:00,15.38,15.4,15.38,15.39,12500.0,13.4973,13.5148,13.4973,13.5061,12500.0
2010-11-23 13:20:00,15.38,15.41,15.38,15.41,36600.0,13.4973,13.5236,13.4973,13.5236,36600.0
2010-11-23 13:30:00,15.42,15.42,15.39,15.4,18600.0,13.5324,13.5324,13.5061,13.5148,18600.0
2010-11-23 13:40:00,15.39,15.4,15.38,15.39,14800.0,13.5061,13.5148,13.4973,13.5061,14800.0
2010-11-23 13:50:00,15.38,15.4,15.37,15.38,18200.0,13.4973,13.5148,13.4885,13.4973,18200.0
2010-11-23 14:00:00,15.38,15.42,15.37,15.39,36200.0,13.4973,13.5324,13.4885,13.5061,36200.0
2010-11-23 14:10:00,15.4,15.41,15.36,15.36,17500.0,13.5148,13.5236,13.4797,13.4797,17500.0
2010-11-23 14:20:00,15.37,15.38,15.35,15.37,16900.0,13.4885,13.4973,13.471,13.4885,16900.0
2010-11-23 14:30:00,15.37,15.39,15.36,15.38,21800.0,13.4885,13.5061,13.4797,13.4973,21800.0
2010-11-23 14:40:00,15.39,15.4,15.37,15.38,34700.0,13.5061,13.5148,13.4885,13.4973,34700.0
2010-11-23 14:50:00,15.39,15.41,15.39,15.4,14400.0,13.5061,13.5236,13.5061,13.5148,14400.0
2010-11-23 15:00:00,15.4,15.41,15.37,15.4,345700.0,13.5148,13.5236,13.4885,13.5148,345700.0
2010-11-23 15:10:00,15.39,15.4,15.37,15.38,139900.0,13.5061,13.5148,13.4885,13.4973,139900.0
2010-11-23 15:20:00,15.38,15.39,15.37,15.38,89300.0,13.4973,13.5061,13.4885,13.4973,89300.0
2010-11-23 15:30:00,15.39,15.4,15.38,15.39,24600.0,13.5061,13.5148,13.4973,13.5061,24600.0
2010-11-23 15:40:00,15.39,15.4,15.38,15.4,178500.0,13.5061,13.5148,13.4973,13.5148,178500.0
2010-11-23 15:50:00,15.4,15.4,15.36,15.38,1140700.0,13.5148,13.5148,13.4797,13.4973,1140700.0
2010-11-24 09:30:00,15.52,15.64,15.52,15.61,251500.0,13.6201,13.7255,13.6201,13.6991,251500.0
2010-11-24 09:40:00,15.61,15.63,15.59,15.59,910300.0,13.6991,13.7167,13.6816,13.6816,910300.0
2010-11-24 09:50:00,15.6,15.65,15.57,15.62,536500.0,13.6903,13.7342,13.664,13.7079,536500.0
2010-11-24 10:00:00,15.61,15.62,15.55,15.59,509100.0,13.6991,13.7079,13.6465,13.6816,509100.0
2010-11-24 10:10:00,15.59,15.65,15.59,15.64,317300.0,13.6816,13.7342,13.6816,13.7255,317300.0
2010-11-24 10:20:00,15.65,15.76,15.65,15.75,376100.0,13.7342,13.8308,13.7342,13.822,376100.0
2010-11-24 10:30:00,15.75,15.8,15.75,15.8,172100.0,13.822,13.8659,13.822,13.8659,172100.0
2010-11-24 10:40:00,15.79,15.8,15.76,15.76,66900.0,13.8571,13.8659,13.8308,13.8308,66900.0
2010-11-24 10:50:00,15.76,15.76,15.72,15.75,70400.0,13.8308,13.8308,13.7957,13.822,70400.0
2010-11-24 11:00:00,15.75,15.78,15.74,15.76,59400.0,13.822,13.8483,13.8132,13.8308,59400.0
2010-11-24 11:10:00,15.76,15.77,15.74,15.74,25900.0,13.8308,13.8395,13.8132,13.8132,25900.0
2010-11-24 11:20:00,15.74,15.75,15.73,15.74,94300.0,13.8132,13.822,13.8044,13.8132,94300.0
2010-11-24 11:30:00,15.75,15.77,15.75,15.77,259500.0,13.822,13.8395,13.822,13.8395,259500.0
2010-11-24 11:40:00,15.77,15.77,15.73,15.73,176000.0,13.8395,13.8395,13.8044,13.8044,176000.0
2010-11-24 11:50:00,15.74,15.75,15.73,15.75,150200.0,13.8132,13.822,13.8044,13.822,150200.0
2010-11-24 12:00:00,15.74,15.76,15.73,15.73,80500.0,13.8132,13.8308,13.8044,13.8044,80500.0
2010-11-24 12:10:00,15.74,15.75,15.73,15.74,73000.0,13.8132,13.822,13.8044,13.8132,73000.0
2010-11-24 12:20:00,15.74,15.75,15.74,15.75,11700.0,13.8132,13.822,13.8132,13.822,11700.0
2010-11-24 12:30:00,15.74,15.75,15.74,15.74,13300.0,13.8132,13.822,13.8132,13.8132,13300.0
2010-11-24 12:40:00,15.74,15.76,15.74,15.75,260800.0,13.8132,13.8308,13.8132,13.822,260800.0
2010-11-24 12:50:00,15.75,15.76,15.75,15.76,29300.0,13.822,13.8308,13.822,13.8308,29300.0
2010-11-24 13:00:00,15.75,15.76,15.75,15.75,34600.0,13.822,13.8308,13.822,13.822,34600.0
2010-11-24 13:10:00,15.75,15.77,15.75,15.77,54500.0,13.822,13.8395,13.822,13.8395,54500.0
2010-11-24 13:20:00,15.77,15.79,15.76,15.77,67500.0,13.8395,13.8571,13.8308,13.8395,67500.0
2010-11-24 13:30:00,15.77,15.79,15.77,15.79,80600.0,13.8395,13.8571,13.8395,13.8571,80600.0
2010-11-24 13:40:00,15.78,15.79,15.76,15.77,55500.0,13.8483,13.8571,13.8308,13.8395,55500.0
2010-11-24 13:50:00,15.77,15.77,15.74,15.74,32600.0,13.8395,13.8395,13.8132,13.8132,32600.0
2010-11-24 14:00:00,15.75,15.75,15.73,15.74,60800.0,13.822,13.822,13.8044,13.8132,60800.0
2010-11-24 14:10:00,15.74,15.74,15.73,15.73,114900.0,13.8132,13.8132,13.8044,13.8044,114900.0
2010-11-24 14:20:00,15.73,15.75,15.73,15.75,17400.0,13.8044,13.822,13.8044,13.822,17400.0
2010-11-24 14:30:00,15.75,15.75,15.74,15.75,21100.0,13.822,13.822,13.8132,13.822,21100.0
2010-11-24 14:40:00,15.75,15.76,15.75,15.76,15000.0,13.822,13.8308,13.822,13.8308,15000.0
2010-11-24 14:50:00,15.76,15.76,15.74,15.75,62800.0,13.8308,13.8308,13.8132,13.822,62800.0
2010-11-24 15:00:00,15.76,15.77,15.75,15.77,94700.0,13.8308,13.8395,13.822,13.8395,94700.0
2010-11-24 15:10:00,15.77,15.77,15.75,15.75,69600.0,13.8395,13.8395,13.822,13.822,69600.0
2010-11-24 15:20:00,15.75,15.79,15.75,15.77,168400.0,13.822,13.8571,13.822,13.8395,168400.0
2010-11-24 15:30:00,15.77,15.78,15.76,15.77,270400.0,13.8395,13.8483,13.8308,13.8395,270400.0
2010-11-24 15:40:00,15.77,15.77,15.74,15.74,157300.0,13.8395,13.8395,13.8132,13.8132,157300.0
2010-11-24 15:50:00,15.74,15.79,15.74,15.79,892800.0,13.8132,13.8571,13.8132,13.8571,892800.0
2010-11-26 09:30:00,15.62,15.69,15.61,15.64,144000.0,13.7079,13.7693,13.6991,13.7255,144000.0
2010-11-26 09:40:00,15.65,15.69,15.65,15.68,56700.0,13.7342,13.7693,13.7342,13.7606,56700.0
2010-11-26 09:50:00,15.68,15.71,15.68,15.69,90500.0,13.7606,13.7869,13.7606,13.7693,90500.0
2010-11-26 10:00:00,15.7,15.71,15.67,15.68,47400.0,13.7781,13.7869,13.7518,13.7606,47400.0
2010-11-26 10:10:00,15.69,15.73,15.69,15.71,71400.0,13.7693,13.8044,13.7693,13.7869,71400.0
2010-11-26 10:20:00,15.71,15.73,15.69,15.69,25600.0,13.7869,13.8044,13.7693,13.7693,25600.0
2010-11-26 10:30:00,15.69,15.7,15.67,15.69,90300.0,13.7693,13.7781,13.7518,13.7693,90300.0
2010-11-26 10:40:00,15.68,15.69,15.67,15.67,63500.0,13.7606,13.7693,13.7518,13.7518,63500.0
2010-11-26 10:50:00,15.67,15.68,15.64,15.64,27000.0,13.7518,13.7606,13.7255,13.7255,27000.0
2010-11-26 11:00:00,15.64,15.69,15.64,15.68,110300.0,13.7255,13.7693,13.7255,13.7606,110300.0
2010-11-26 11:10:00,15.67,15.68,15.65,15.68,41700.0,13.7518,13.7606,13.7342,13.7606,41700.0
2010-11-26 11:20:00,15.67,15.68,15.64,15.65,28800.0,13.7518,13.7606,13.7255,13.7342,28800.0
2010-11-26 11:30:00,15.65,15.66,15.64,15.65,30500.0,13.7342,13.743,13.7255,13.7342,30500.0
2010-11-26 11:40:00,15.64,15.66,15.64,15.66,109800.0,13.7255,13.743,13.7255,13.743,109800.0
2010-11-26 11:50:00,15.66,15.68,15.66,15.67,22000.0,13.743,13.7606,13.743,13.7518,22000.0
2010-11-26 12:00:00,15.68,15.69,15.65,15.67,48000.0,13.7606,13.7693,13.7342,13.7518,48000.0
2010-11-26 12:10:00,15.67,15.68,15.66,15.68,40200.0,13.7518,13.7606,13.743,13.7606,40200.0
2010-11-26 12:20:00,15.67,15.68,15.67,15.67,12900.0,13.7518,13.7606,13.7518,13.7518,12900.0
2010-11-26 12:30:00,15.66,15.68,15.66,15.68,25800.0,13.743,13.7606,13.743,13.7606,25800.0
2010-11-26 12:40:00,15.67,15.68,15.65,15.66,135800.0,13.7518,13.7606,13.7342,13.743,135800.0
2010-11-26 12:50:00,15.65,15.66,15.62,15.62,462000.0,13.7342,13.743,13.7079,13.7079,462000.0
2010-11-29 09:30:00,15.52,15.57,15.5,15.56,219000.0,13.6201,13.664,13.6026,13.6552,219000.0
2010-11-29 09:40:00,15.56,15.65,15.54,15.57,252200.0,13.6552,13.7342,13.6377,13.664,252200.0
2010-11-29 09:50:00,15.57,15.57,15.42,15.46,297700.0,13.664,13.664,13.5324,13.5675,297700.0
2010-11-29 10:00:00,15.46,15.46,15.41,15.43,62400.0,13.5675,13.5675,13.5236,13.5412,62400.0
2010-11-29 10:10:00,15.44,15.49,15.42,15.46,209100.0,13.5499,13.5938,13.5324,13.5675,209100.0
2010-11-29 10:20:00,15.46,15.48,15.43,15.44,91700.0,13.5675,13.585,13.5412,13.5499,91700.0
2010-11-29 10:30:00,15.44,15.52,15.43,15.49,104600.0,13.5499,13.6201,13.5412,13.5938,104600.0
2010-11-29 10:40:00,15.48,15.51,15.46,15.46,71900.0,13.585,13.6114,13.5675,13.5675,71900.0
2010-11-29 10:50:00,15.46,15.48,15.44,15.44,48100.0,13.5675,13.585,13.5499,13.5499,48100.0
2010-11-29 11:00:00,15.44,15.5,15.43,15.48,77200.0,13.5499,13.6026,13.5412,13.585,77200.0
2010-11-29 11:10:00,15.48,15.52,15.48,15.48,79900.0,13.585,13.6201,13.585,13.585,79900.0
2010-11-29 11:20:00,15.49,15.51,15.47,15.49,80800.0,13.5938,13.6114,13.5763,13.5938,80800.0
2010-11-29 11:30:00,15.49,15.49,15.45,15.45,60800.0,13.5938,13.5938,13.5587,13.5587,60800.0
2010-11-29 11:40:00,15.44,15.45,15.42,15.43,48400.0,13.5499,13.5587,13.5324,13.5412,48400.0
2010-11-29 11:50:00,15.42,15.44,15.42,15.44,19800.0,13.5324,13.5499,13.5324,13.5499,19800.0
2010-11-29 12:00:00,15.44,15.48,15.44,15.48,14000.0,13.5499,13.585,13.5499,13.585,14000.0
2010-11-29 12:10:00,15.48,15.5,15.48,15.48,36900.0,13.585,13.6026,13.585,13.585,36900.0
2010-11-29 12:20:00,15.48,15.49,15.45,15.45,10600.0,13.585,13.5938,13.5587,13.5587,10600.0
2010-11-29 12:30:00,15.45,15.45,15.44,15.44,7100.0,13.5587,13.5587,13.5499,13.5499,7100.0
2010-11-29 12:40:00,15.44,15.48,15.44,15.45,41000.0,13.5499,13.585,13.5499,13.5587,41000.0
2010-11-29 12:50:00,15.45,15.46,15.44,15.45,5400.0,13.5587,13.5675,13.5499,13.5587,5400.0
2010-11-29 13:00:00,15.45,15.45,15.42,15.43,50900.0,13.5587,13.5587,13.5324,13.5412,50900.0
2010-11-29 13:10:00,15.43,15.44,15.42,15.44,6000.0,13.5412,13.5499,13.5324,13.5499,6000.0
2010-11-29 13:20:00,15.44,15.44,15.43,15.43,4000.0,13.5499,13.5499,13.5412,13.5412,4000.0
2010-11-29 13:30:00,15.42,15.43,15.41,15.41,5300.0,13.5324,13.5412,13.5236,13.5236,5300.0
2010-11-29 13:40:00,15.42,15.45,15.42,15.45,34600.0,13.5324,13.5587,13.5324,13.5587,34600.0
2010-11-29 13:50:00,15.45,15.46,15.45,15.45,9600.0,13.5587,13.5675,13.5587,13.5587,9600.0
2010-11-29 14:00:00,15.44,15.45,15.43,15.44,12000.0,13.5499,13.5587,13.5412,13.5499,12000.0
2010-11-29 14:10:00,15.45,15.46,15.43,15.45,19900.0,13.5587,13.5675,13.5412,13.5587,19900.0
2010-11-29 14:20:00,15.46,15.5,15.45,15.49,6500.0,13.5675,13.6026,13.5587,13.5938,6500.0
2010-11-29 14:30:00,15.5,15.55,15.5,15.55,91700.0,13.6026,13.6465,13.6026,13.6465,91700.0
2010-11-29 14:40:00,15.55,15.56,15.54,15.56,57000.0,13.6465,13.6552,13.6377,13.6552,57000.0
2010-11-29 14:50:00,15.56,15.59,15.55,15.59,91600.0,13.6552,13.6816,13.6465,13.6816,91600.0
2010-11-29 15:00:00,15.59,15.61,15.59,15.6,105300.0,13.6816,13.6991,13.6816,13.6903,105300.0
2010-11-29 15:10:00,15.61,15.62,15.58,15.62,159300.0,13.6991,13.7079,13.6728,13.7079,159300.0
2010-11-29 15:20:00,15.62,15.62,15.61,15.62,43400.0,13.7079,13.7079,13.6991,13.7079,43400.0
2010-11-29 15:30:00,15.61,15.61,15.58,15.59,66800.0,13.6991,13.6991,13.6728,13.6816,66800.0
2010-11-29 15:40:00,15.6,15.61,15.58,15.59,78800.0,13.6903,13.6991,13.6728,13.6816,78800.0
2010-11-29 15:50:00,15.6,15.6,15.56,15.59,614800.0,13.6903,13.6903,13.6552,13.6816,614800.0
2010-11-30 09:30:00,15.34,15.44,15.34,15.42,154600.0,13.4622,13.5499,13.4622,13.5324,154600.0
2010-11-30 09:40:00,15.41,15.46,15.37,15.44,233200.0,13.5236,13.5675,13.4885,13.5499,233200.0
2010-11-30 09:50:00,15.44,15.51,15.43,15.51,90100.0,13.5499,13.6114,13.5412,13.6114,90100.0
2010-11-30 10:00:00,15.51,15.55,15.49,15.49,129800.0,13.6114,13.6465,13.5938,13.5938,129800.0
2010-11-30 10:10:00,15.5,15.53,15.5,15.53,28500.0,13.6026,13.6289,13.6026,13.6289,28500.0
2010-11-30 10:20:00,15.53,15.62,15.51,15.61,135600.0,13.6289,13.7079,13.6114,13.6991,135600.0
2010-11-30 10:30:00,15.61,15.61,15.59,15.6,85300.0,13.6991,13.6991,13.6816,13.6903,85300.0
2010-11-30 10:40:00,15.6,15.6,15.55,15.56,57800.0,13.6903,13.6903,13.6465,13.6552,57800.0
2010-11-30 10:50:00,15.56,15.56,15.51,15.55,118700.0,13.6552,13.6552,13.6114,13.6465,118700.0
2010-11-30 11:00:00,15.56,15.6,15.55,15.56,71300.0,13.6552,13.6903,13.6465,13.6552,71300.0
2010-11-30 11:10:00,15.56,15.57,15.53,15.56,57800.0,13.6552,13.664,13.6289,13.6552,57800.0
2010-11-30 11:20:00,15.56,15.59,15.55,15.58,61100.0,13.6552,13.6816,13.6465,13.6728,61100.0
2010-11-30 11:30:00,15.58,15.58,15.55,15.57,39600.0,13.6728,13.6728,13.6465,13.664,39600.0
2010-11-30 11:40:00,15.57,15.6,15.56,15.58,62200.0,13.664,13.6903,13.6552,13.6728,62200.0
2010-11-30 11:50:00,15.57,15.62,15.57,15.61,30600.0,13.664,13.7079,13.664,13.6991,30600.0
2010-11-30 12:00:00,15.61,15.63,15.6,15.6,36200.0,13.6991,13.7167,13.6903,13.6903,36200.0
2010-11-30 12:10:00,15.61,15.61,15.59,15.59,14800.0,13.6991,13.6991,13.6816,13.6816,14800.0
2010-11-30 12:20:00,15.59,15.61,15.58,15.61,18100.0,13.6816,13.6991,13.6728,13.6991,18100.0
2010-11-30 12:30:00,15.62,15.62,15.59,15.59,16400.0,13.7079,13.7079,13.6816,13.6816,16400.0
2010-11-30 12:40:00,15.59,15.63,15.58,15.61,39300.0,13.6816,13.7167,13.6728,13.6991,39300.0
2010-11-30 12:50:00,15.61,15.64,15.61,15.64,12600.0,13.6991,13.7255,13.6991,13.7255,12600.0
2010-11-30 13:00:00,15.63,15.69,15.63,15.68,81100.0,13.7167,13.7693,13.7167,13.7606,81100.0
2010-11-30 13:10:00,15.68,15.71,15.68,15.71,9800.0,13.7606,13.7869,13.7606,13.7869,9800.0
2010-11-30 13:20:00,15.7,15.74,15.7,15.74,23500.0,13.7781,13.8132,13.7781,13.8132,23500.0
2010-11-30 13:30:00,15.74,15.74,15.73,15.74,11400.0,13.8132,13.8132,13.8044,13.8132,11400.0
2010-11-30 13:40:00,15.73,15.74,15.7,15.71,22500.0,13.8044,13.8132,13.7781,13.7869,22500.0
2010-11-30 13:50:00,15.7,15.73,15.69,15.72,27700.0,13.7781,13.8044,13.7693,13.7957,27700.0
2010-11-30 14:00:00,15.72,15.77,15.72,15.77,227500.0,13.7957,13.8395,13.7957,13.8395,227500.0
2010-11-30 14:10:00,15.77,15.78,15.73,15.73,160100.0,13.8395,13.8483,13.8044,13.8044,160100.0
2010-11-30 14:20:00,15.73,15.73,15.66,15.68,72100.0,13.8044,13.8044,13.743,13.7606,72100.0
2010-11-30 14:30:00,15.68,15.68,15.66,15.67,13800.0,13.7606,13.7606,13.743,13.7518,13800.0
2010-11-30 14:40:00,15.67,15.71,15.67,15.7,125500.0,13.7518,13.7869,13.7518,13.7781,125500.0
2010-11-30 14:50:00,15.7,15.72,15.68,15.7,105600.0,13.7781,13.7957,13.7606,13.7781,105600.0
2010-11-30 15:00:00,15.7,15.72,15.69,15.7,89200.0,13.7781,13.7957,13.7693,13.7781,89200.0
2010-11-30 15:10:00,15.7,15.7,15.67,15.69,90200.0,13.7781,13.7781,13.7518,13.7693,90200.0
2010-11-30 15:20:00,15.69,15.72,15.69,15.7,186500.0,13.7693,13.7957,13.7693,13.7781,186500.0
2010-11-30 15:30:00,15.69,15.7,15.68,15.69,115500.0,13.7693,13.7781,13.7606,13.7693,115500.0
2010-11-30 15:40:00,15.68,15.68,15.62,15.62,278200.0,13.7606,13.7606,13.7079,13.7079,278200.0
2010-11-30 15:50:00,15.62,15.65,15.61,15.65,836400.0,13.7079,13.7342,13.6991,13.7342,836400.0
2010-12-01 09:30:00,15.87,15.98,15.87,15.96,573800.0,13.9273,14.0238,13.9273,14.0063,573800.0
2010-12-01 09:40:00,15.96,15.99,15.93,15.95,273400.0,14.0063,14.0326,13.98,13.9975,273400.0
2010-12-01 09:50:00,15.95,15.97,15.93,15.97,146000.0,13.9975,14.0151,13.98,14.0151,146000.0
2010-12-01 10:00:00,15.98,15.99,15.95,15.97,62600.0,14.0238,14.0326,13.9975,14.0151,62600.0
2010-12-01 10:10:00,15.96,15.99,15.94,15.98,231700.0,14.0063,14.0326,13.9887,14.0238,231700.0
2010-12-01 10:20:00,15.98,15.98,15.9,15.9,239700.0,14.0238,14.0238,13.9536,13.9536,239700.0
2010-12-01 10:30:00,15.9,15.96,15.9,15.95,223000.0,13.9536,14.0063,13.9536,13.9975,223000.0
2010-12-01 10:40:00,15.96,15.99,15.96,15.97,102200.0,14.0063,14.0326,14.0063,14.0151,102200.0
2010-12-01 10:50:00,15.97,16.01,15.97,16.0,51000.0,14.0151,14.0502,14.0151,14.0414,51000.0
2010-12-01 11:00:00,16.0,16.01,15.99,16.0,34600.0,14.0414,14.0502,14.0326,14.0414,34600.0
2010-12-01 11:10:00,16.01,16.03,16.0,16.01,70200.0,14.0502,14.0677,14.0414,14.0502,70200.0
2010-12-01 11:20:00,16.01,16.05,16.01,16.05,462500.0,14.0502,14.0853,14.0502,14.0853,462500.0
2010-12-01 11:30:00,16.05,16.06,16.04,16.06,121400.0,14.0853,14.094,14.0765,14.094,121400.0
2010-12-01 11:40:00,16.06,16.08,16.06,16.08,118300.0,14.094,14.1116,14.094,14.1116,118300.0
2010-12-01 11:50:00,16.08,16.12,16.08,16.11,221500.0,14.1116,14.1467,14.1116,14.1379,221500.0
2010-12-01 12:00:00,16.11,16.13,16.11,16.12,365700.0,14.1379,14.1555,14.1379,14.1467,365700.0
2010-12-01 12:10:00,16.12,16.13,16.1,16.1,55600.0,14.1467,14.1555,14.1291,14.1291,55600.0
2010-12-01 12:20:00,16.11,16.12,16.1,16.11,29500.0,14.1379,14.1467,14.1291,14.1379,29500.0
2010-12-01 12:30:00,16.11,16.13,16.11,16.11,52900.0,14.1379,14.1555,14.1379,14.1379,52900.0
2010-12-01 12:40:00,16.11,16.11,16.1,16.11,37000.0,14.1379,14.1379,14.1291,14.1379,37000.0
2010-12-01 12:50:00,16.11,16.12,16.1,16.12,16300.0,14.1379,14.1467,14.1291,14.1467,16300.0
2010-12-01 13:00:00,16.12,16.14,16.11,16.13,64500.0,14.1467,14.1642,14.1379,14.1555,64500.0
2010-12-01 13:10:00,16.13,16.16,16.12,16.12,85600.0,14.1555,14.1818,14.1467,14.1467,85600.0
2010-12-01 13:20:00,16.12,16.14,16.11,16.11,51100.0,14.1467,14.1642,14.1379,14.1379,51100.0
2010-12-01 13:30:00,16.12,16.14,16.12,16.14,61600.0,14.1467,14.1642,14.1467,14.1642,61600.0
2010-12-01 13:40:00,16.14,16.15,16.13,16.15,27300.0,14.1642,14.173,14.1555,14.173,27300.0
2010-12-01 13:50:00,16.15,16.16,16.14,16.16,13100.0,14.173,14.1818,14.1642,14.1818,13100.0
2010-12-01 14:00:00,16.16,16.17,16.14,16.16,191100.0,14.1818,14.1906,14.1642,14.1818,191100.0
2010-12-01 14:10:00,16.16,16.17,16.15,16.17,37400.0,14.1818,14.1906,14.173,14.1906,37400.0
2010-12-01 14:20:00,16.17,16.17,16.15,16.15,24000.0,14.1906,14.1906,14.173,14.173,24000.0
2010-12-01 14:30:00,16.15,16.18,16.15,16.18,40000.0,14.173,14.1993,14.173,14.1993,40000.0
2010-12-01 14:40:00,16.18,16.2,16.17,16.2,81100.0,14.1993,14.2169,14.1906,14.2169,81100.0
2010-12-01 14:50:00,16.19,16.23,16.19,16.23,409000.0,14.2081,14.2432,14.2081,14.2432,409000.0
2010-12-01 15:00:00,16.23,16.23,16.21,16.22,146400.0,14.2432,14.2432,14.2257,14.2345,146400.0
2010-12-01 15:10:00,16.22,16.22,16.2,16.21,75300.0,14.2345,14.2345,14.2169,14.2257,75300.0
2010-12-01 15:20:00,16.22,16.22,16.21,16.21,61500.0,14.2345,14.2345,14.2257,14.2257,61500.0
2010-12-01 15:30:00,16.21,16.22,16.21,16.21,103300.0,14.2257,14.2345,14.2257,14.2257,103300.0
2010-12-01 15:40:00,16.22,16.22,16.19,16.2,483200.0,14.2345,14.2345,14.2081,14.2169,483200.0
2010-12-01 15:50:00,16.2,16.22,16.19,16.21,1515900.0,14.2169,14.2345,14.2081,14.2257,1515900.0
2010-12-02 09:30:00,16.15,16.25,16.15,16.25,132700.0,14.173,14.2608,14.173,14.2608,132700.0
2010-12-02 09:40:00,16.25,16.25,16.21,16.23,218000.0,14.2608,14.2608,14.2257,14.2432,218000.0
2010-12-02 09:50:00,16.22,16.24,16.18,16.23,424000.0,14.2345,14.252,14.1993,14.2432,424000.0
2010-12-02 10:00:00,16.23,16.46,16.22,16.43,1193600.0,14.2432,14.4451,14.2345,14.4187,1193600.0
2010-12-02 10:10:00,16.42,16.62,16.42,16.58,946000.0,14.41,14.5855,14.41,14.5504,946000.0
2010-12-02 10:20:00,16.57,16.63,16.55,16.62,811800.0,14.5416,14.5943,14.5241,14.5855,811800.0
2010-12-02 10:30:00,16.62,16.65,16.6,16.61,739300.0,14.5855,14.6118,14.5679,14.5767,739300.0
2010-12-02 10:40:00,16.61,16.64,16.6,16.6,955600.0,14.5767,14.603,14.5679,14.5679,955600.0
2010-12-02 10:50:00,16.6,16.61,16.55,16.6,785600.0,14.5679,14.5767,14.5241,14.5679,785600.0
2010-12-02 11:00:00,16.6,16.64,16.59,16.63,476400.0,14.5679,14.603,14.5592,14.5943,476400.0
2010-12-02 11:10:00,16.64,16.68,16.62,16.68,549300.0,14.603,14.6381,14.5855,14.6381,549300.0
2010-12-02 11:20:00,16.68,16.71,16.68,16.71,474400.0,14.6381,14.6645,14.6381,14.6645,474400.0
2010-12-02 11:30:00,16.71,16.71,16.68,16.68,132100.0,14.6645,14.6645,14.6381,14.6381,132100.0
2010-12-02 11:40:00,16.68,16.7,16.68,16.68,446700.0,14.6381,14.6557,14.6381,14.6381,446700.0
2010-12-02 11:50:00,16.69,16.71,16.68,16.7,232500.0,14.6469,14.6645,14.6381,14.6557,232500.0
2010-12-02 12:00:00,16.7,16.71,16.69,16.7,414500.0,14.6557,14.6645,14.6469,14.6557,414500.0
2010-12-02 12:10:00,16.71,16.71,16.67,16.68,106300.0,14.6645,14.6645,14.6294,14.6381,106300.0
2010-12-02 12:20:00,16.68,16.68,16.63,16.63,51600.0,14.6381,14.6381,14.5943,14.5943,51600.0
2010-12-02 12:30:00,16.63,16.68,16.62,16.67,396200.0,14.5943,14.6381,14.5855,14.6294,396200.0
2010-12-02 12:40:00,16.68,16.69,16.66,16.67,184300.0,14.6381,14.6469,14.6206,14.6294,184300.0
2010-12-02 12:50:00,16.67,16.67,16.62,16.63,31700.0,14.6294,14.6294,14.5855,14.5943,31700.0
2010-12-02 13:00:00,16.63,16.64,16.62,16.63,221700.0,14.5943,14.603,14.5855,14.5943,221700.0
2010-12-02 13:10:00,16.64,16.64,16.61,16.61,70600.0,14.603,14.603,14.5767,14.5767,70600.0
2010-12-02 13:20:00,16.61,16.63,16.61,16.63,32000.0,14.5767,14.5943,14.5767,14.5943,32000.0
2010-12-02 13:30:00,16.63,16.64,16.62,16.64,38400.0,14.5943,14.603,14.5855,14.603,38400.0
2010-12-02 13:40:00,16.64,16.65,16.63,16.65,55700.0,14.603,14.6118,14.5943,14.6118,55700.0
2010-12-02 13:50:00,16.65,16.66,16.63,16.64,80100.0,14.6118,14.6206,14.5943,14.603,80100.0
2010-12-02 14:00:00,16.63,16.64,16.63,16.64,41700.0,14.5943,14.603,14.5943,14.603,41700.0
2010-12-02 14:10:00,16.64,16.65,16.63,16.65,80100.0,14.603,14.6118,14.5943,14.6118,80100.0
2010-12-02 14:20:00,16.65,16.67,16.65,16.67,109900.0,14.6118,14.6294,14.6118,14.6294,109900.0
2010-12-02 14:30:00,16.67,16.67,16.64,16.65,50800.0,14.6294,14.6294,14.603,14.6118,50800.0
2010-12-02 14:40:00,16.65,16.65,16.62,16.63,62300.0,14.6118,14.6118,14.5855,14.5943,62300.0
2010-12-02 14:50:00,16.63,16.63,16.6,16.6,169700.0,14.5943,14.5943,14.5679,14.5679,169700.0
2010-12-02 15:00:00,16.6,16.64,16.6,16.64,109200.0,14.5679,14.603,14.5679,14.603,109200.0
2010-12-02 15:10:00,16.64,16.65,16.63,16.64,137500.0,14.603,14.6118,14.5943,14.603,137500.0
2010-12-02 15:20:00,16.64,16.66,16.63,16.66,104500.0,14.603,14.6206,14.5943,14.6206,104500.0
2010-12-02 15:30:00,16.66,16.68,16.65,16.67,289000.0,14.6206,14.6381,14.6118,14.6294,289000.0
2010-12-02 15:40:00,16.67,16.68,16.63,16.64,212600.0,14.6294,14.6381,14.5943,14.603,212600.0
2010-12-02 15:50:00,16.64,16.66,16.63,16.66,1032200.0,14.603,14.6206,14.5943,14.6206,1032200.0
2010-12-03 09:30:00,16.43,16.58,16.43,16.49,131400.0,14.4187,14.5504,14.4187,14.4714,131400.0
2010-12-03 09:40:00,16.5,16.52,16.47,16.51,96100.0,14.4802,14.4977,14.4538,14.489,96100.0
2010-12-03 09:50:00,16.51,16.51,16.46,16.5,49200.0,14.489,14.489,14.4451,14.4802,49200.0
2010-12-03 10:00:00,16.5,16.59,16.5,16.54,122200.0,14.4802,14.5592,14.4802,14.5153,122200.0
2010-12-03 10:10:00,16.54,16.55,16.51,16.55,90400.0,14.5153,14.5241,14.489,14.5241,90400.0
2010-12-03 10:20:00,16.55,16.55,16.48,16.5,79000.0,14.5241,14.5241,14.4626,14.4802,79000.0
2010-12-03 10:30:00,16.51,16.53,16.5,16.53,180800.0,14.489,14.5065,14.4802,14.5065,180800.0
2010-12-03 10:40:00,16.53,16.55,16.51,16.55,46700.0,14.5065,14.5241,14.489,14.5241,46700.0
2010-12-03 10:50:00,16.54,16.57,16.53,16.56,33400.0,14.5153,14.5416,14.5065,14.5328,33400.0
2010-12-03 11:00:00,16.56,16.58,16.56,16.57,12900.0,14.5328,14.5504,14.5328,14.5416,12900.0
2010-12-03 11:10:00,16.57,16.58,16.55,16.55,15000.0,14.5416,14.5504,14.5241,14.5241,15000.0
2010-12-03 11:20:00,16.55,16.57,16.54,16.54,11400.0,14.5241,14.5416,14.5153,14.5153,11400.0
2010-12-03 11:30:00,16.55,16.55,16.5,16.5,18400.0,14.5241,14.5241,14.4802,14.4802,18400.0
2010-12-03 11:40:00,16.49,16.53,16.48,16.52,97100.0,14.4714,14.5065,14.4626,14.4977,97100.0
2010-12-03 11:50:00,16.52,16.53,16.5,16.5,9700.0,14.4977,14.5065,14.4802,14.4802,9700.0
2010-12-03 12:00:00,16.5,16.52,16.5,16.51,43800.0,14.4802,14.4977,14.4802,14.489,43800.0
2010-12-03 12:10:00,16.51,16.53,16.51,16.53,13300.0,14.489,14.5065,14.489,14.5065,13300.0
2010-12-03 12:20:00,16.54,16.55,16.53,16.53,18900.0,14.5153,14.5241,14.5065,14.5065,18900.0
2010-12-03 12:30:00,16.53,16.56,16.52,16.56,29900.0,14.5065,14.5328,14.4977,14.5328,29900.0
2010-12-03 12:40:00,16.56,16.57,16.54,16.57,56100.0,14.5328,14.5416,14.5153,14.5416,56100.0
2010-12-03 12:50:00,16.57,16.58,16.56,16.58,21500.0,14.5416,14.5504,14.5328,14.5504,21500.0
2010-12-03 13:00:00,16.58,16.61,16.58,16.61,32600.0,14.5504,14.5767,14.5504,14.5767,32600.0
2010-12-03 13:10:00,16.6,16.66,16.6,16.66,30400.0,14.5679,14.6206,14.5679,14.6206,30400.0
2010-12-03 13:20:00,16.66,16.68,16.65,16.67,18300.0,14.6206,14.6381,14.6118,14.6294,18300.0
2010-12-03 13:30:00,16.67,16.68,16.66,16.66,35000.0,14.6294,14.6381,14.6206,14.6206,35000.0
2010-12-03 13:40:00,16.66,16.69,16.66,16.69,75100.0,14.6206,14.6469,14.6206,14.6469,75100.0
2010-12-03 13:50:00,16.7,16.7,16.69,16.7,7800.0,14.6557,14.6557,14.6469,14.6557,7800.0
2010-12-03 14:00:00,16.7,16.7,16.67,16.68,19200.0,14.6557,14.6557,14.6294,14.6381,19200.0
2010-12-03 14:10:00,16.69,16.7,16.68,16.7,6200.0,14.6469,14.6557,14.6381,14.6557,6200.0
2010-12-03 14:20:00,16.7,16.7,16.69,16.7,11300.0,14.6557,14.6557,14.6469,14.6557,11300.0
2010-12-03 14:30:00,16.71,16.71,16.7,16.7,39600.0,14.6645,14.6645,14.6557,14.6557,39600.0
2010-12-03 14:40:00,16.71,16.73,16.71,16.73,118300.0,14.6645,14.682,14.6645,14.682,118300.0
2010-12-03 14:50:00,16.73,16.73,16.71,16.73,66500.0,14.682,14.682,14.6645,14.682,66500.0
2010-12-03 15:00:00,16.73,16.74,16.72,16.73,41500.0,14.682,14.6908,14.6732,14.682,41500.0
2010-12-03 15:10:00,16.73,16.75,16.72,16.75,53900.0,14.682,14.6996,14.6732,14.6996,53900.0
2010-12-03 15:20:00,16.75,16.78,16.75,16.78,143500.0,14.6996,14.7259,14.6996,14.7259,143500.0
2010-12-03 15:30:00,16.78,16.8,16.77,16.79,58700.0,14.7259,14.7435,14.7171,14.7347,58700.0
2010-12-03 15:40:00,16.8,16.84,16.79,16.84,268000.0,14.7435,14.7786,14.7347,14.7786,268000.0
2010-12-03 15:50:00,16.83,16.84,16.78,16.78,801200.0,14.7698,14.7786,14.7259,14.7259,801200.0
2010-12-06 09:30:00,16.81,16.81,16.68,16.74,87100.0,14.7522,14.7522,14.6381,14.6908,87100.0
2010-12-06 09:40:00,16.75,16.75,16.72,16.73,104100.0,14.6996,14.6996,14.6732,14.682,104100.0
2010-12-06 09:50:00,16.74,16.74,16.68,16.73,87400.0,14.6908,14.6908,14.6381,14.682,87400.0
2010-12-06 10:00:00,16.72,16.78,16.71,16.76,65900.0,14.6732,14.7259,14.6645,14.7083,65900.0
2010-12-06 10:10:00,16.77,16.78,16.75,16.78,56300.0,14.7171,14.7259,14.6996,14.7259,56300.0
2010-12-06 10:20:00,16.77,16.82,16.76,16.81,42800.0,14.7171,14.761,14.7083,14.7522,42800.0
2010-12-06 10:30:00,16.83,16.84,16.82,16.83,30100.0,14.7698,14.7786,14.761,14.7698,30100.0
2010-12-06 10:40:00,16.83,16.83,16.8,16.81,17700.0,14.7698,14.7698,14.7435,14.7522,17700.0
2010-12-06 10:50:00,16.81,16.81,16.78,16.8,81100.0,14.7522,14.7522,14.7259,14.7435,81100.0
2010-12-06 11:00:00,16.8,16.83,16.8,16.83,51200.0,14.7435,14.7698,14.7435,14.7698,51200.0
2010-12-06 11:10:00,16.83,16.84,16.81,16.81,82900.0,14.7698,14.7786,14.7522,14.7522,82900.0
2010-12-06 11:20:00,16.81,16.82,16.8,16.82,19700.0,14.7522,14.761,14.7435,14.761,19700.0
2010-12-06 11:30:00,16.82,16.83,16.81,16.81,33400.0,14.761,14.7698,14.7522,14.7522,33400.0
2010-12-06 11:40:00,16.81,16.85,16.81,16.83,41200.0,14.7522,14.7873,14.7522,14.7698,41200.0
2010-12-06 11:50:00,16.83,16.84,16.82,16.84,21500.0,14.7698,14.7786,14.761,14.7786,21500.0
2010-12-06 12:00:00,16.84,16.85,16.84,16.84,16100.0,14.7786,14.7873,14.7786,14.7786,16100.0
2010-12-06 12:10:00,16.84,16.86,16.84,16.86,15800.0,14.7786,14.7961,14.7786,14.7961,15800.0
2010-12-06 12:20:00,16.86,16.86,16.84,16.86,19800.0,14.7961,14.7961,14.7786,14.7961,19800.0
2010-12-06 12:30:00,16.86,16.88,16.86,16.88,27000.0,14.7961,14.8137,14.7961,14.8137,27000.0
2010-12-06 12:40:00,16.87,16.88,16.87,16.88,14100.0,14.8049,14.8137,14.8049,14.8137,14100.0
2010-12-06 12:50:00,16.87,16.88,16.86,16.87,39000.0,14.8049,14.8137,14.7961,14.8049,39000.0
2010-12-06 13:00:00,16.87,16.89,16.87,16.89,18900.0,14.8049,14.8224,14.8049,14.8224,18900.0
2010-12-06 13:10:00,16.89,16.89,16.87,16.88,23500.0,14.8224,14.8224,14.8049,14.8137,23500.0
2010-12-06 13:20:00,16.88,16.9,16.87,16.9,74000.0,14.8137,14.8312,14.8049,14.8312,74000.0
2010-12-06 13:30:00,16.89,16.91,16.89,16.9,28300.0,14.8224,14.84,14.8224,14.8312,28300.0
2010-12-06 13:40:00,16.89,16.92,16.89,16.91,21900.0,14.8224,14.8488,14.8224,14.84,21900.0
2010-12-06 13:50:00,16.91,16.91,16.9,16.91,46000.0,14.84,14.84,14.8312,14.84,46000.0
2010-12-06 14:00:00,16.91,16.92,16.9,16.92,27500.0,14.84,14.8488,14.8312,14.8488,27500.0
2010-12-06 14:10:00,16.91,16.94,16.91,16.93,275000.0,14.84,14.8663,14.84,14.8575,275000.0
2010-12-06 14:20:00,16.93,16.94,16.91,16.91,43200.0,14.8575,14.8663,14.84,14.84,43200.0
2010-12-06 14:30:00,16.91,16.97,16.91,16.97,160800.0,14.84,14.8926,14.84,14.8926,160800.0
2010-12-06 14:40:00,16.96,16.97,16.95,16.95,39200.0,14.8839,14.8926,14.8751,14.8751,39200.0
2010-12-06 14:50:00,16.95,16.95,16.94,16.94,44400.0,14.8751,14.8751,14.8663,14.8663,44400.0
2010-12-06 15:00:00,16.94,16.95,16.94,16.94,22900.0,14.8663,14.8751,14.8663,14.8663,22900.0
2010-12-06 15:10:00,16.95,16.96,16.94,16.95,119200.0,14.8751,14.8839,14.8663,14.8751,119200.0
2010-12-06 15:20:00,16.95,16.95,16.93,16.93,43500.0,14.8751,14.8751,14.8575,14.8575,43500.0
2010-12-06 15:30:00,16.93,16.94,16.91,16.92,82900.0,14.8575,14.8663,14.84,14.8488,82900.0
2010-12-06 15:40:00,16.93,16.95,16.93,16.94,219500.0,14.8575,14.8751,14.8575,14.8663,219500.0
2010-12-06 15:50:00,16.94,16.94,16.9,16.91,483200.0,14.8663,14.8663,14.8312,14.84,483200.0
2010-12-07 09:30:00,17.07,17.21,17.06,17.16,392800.0,14.9804,15.1033,14.9716,15.0594,392800.0
2010-12-07 09:40:00,17.16,17.18,17.11,17.14,147700.0,15.0594,15.0769,15.0155,15.0418,147700.0
2010-12-07 09:50:00,17.14,17.15,17.1,17.1,124600.0,15.0418,15.0506,15.0067,15.0067,124600.0
2010-12-07 10:00:00,17.1,17.1,17.07,17.07,64900.0,15.0067,15.0067,14.9804,14.9804,64900.0
2010-12-07 10:10:00,17.08,17.13,17.07,17.12,113100.0,14.9892,15.0331,14.9804,15.0243,113100.0
2010-12-07 10:20:00,17.11,17.12,17.05,17.05,46500.0,15.0155,15.0243,14.9628,14.9628,46500.0
2010-12-07 10:30:00,17.05,17.06,17.02,17.05,246600.0,14.9628,14.9716,14.9365,14.9628,246600.0
2010-12-07 10:40:00,17.06,17.08,17.05,17.08,177100.0,14.9716,14.9892,14.9628,14.9892,177100.0
2010-12-07 10:50:00,17.08,17.12,17.08,17.1,171100.0,14.9892,15.0243,14.9892,15.0067,171100.0
2010-12-07 11:00:00,17.1,17.11,17.09,17.1,25000.0,15.0067,15.0155,14.998,15.0067,25000.0
2010-12-07 11:10:00,17.1,17.13,17.1,17.11,71700.0,15.0067,15.0331,15.0067,15.0155,71700.0
2010-12-07 11:20:00,17.11,17.12,17.08,17.08,40500.0,15.0155,15.0243,14.9892,14.9892,40500.0
2010-12-07 11:30:00,17.08,17.11,17.08,17.11,13400.0,14.9892,15.0155,14.9892,15.0155,13400.0
2010-12-07 11:40:00,17.11,17.12,17.09,17.09,75400.0,15.0155,15.0243,14.998,14.998,75400.0
2010-12-07 11:50:00,17.09,17.09,17.08,17.08,89400.0,14.998,14.998,14.9892,14.9892,89400.0
2010-12-07 12:00:00,17.09,17.1,17.03,17.05,27900.0,14.998,15.0067,14.9453,14.9628,27900.0
2010-12-07 12:10:00,17.04,17.05,16.99,17.0,522400.0,14.9541,14.9628,14.9102,14.919,522400.0
2010-12-07 12:20:00,17.0,17.03,16.98,17.03,232600.0,14.919,14.9453,14.9014,14.9453,232600.0
2010-12-07 12:30:00,17.02,17.05,17.02,17.05,11800.0,14.9365,14.9628,14.9365,14.9628,11800.0
2010-12-07 12:40:00,17.04,17.05,17.02,17.03,31900.0,14.9541,14.9628,14.9365,14.9453,31900.0
2010-12-07 12:50:00,17.03,17.07,17.02,17.07,33200.0,14.9453,14.9804,14.9365,14.9804,33200.0
2010-12-07 13:00:00,17.06,17.1,17.06,17.09,28200.0,14.9716,15.0067,14.9716,14.998,28200.0
2010-12-07 13:10:00,17.09,17.1,17.07,17.08,53500.0,14.998,15.0067,14.9804,14.9892,53500.0
2010-12-07 13:20:00,17.07,17.09,17.07,17.08,75800.0,14.9804,14.998,14.9804,14.9892,75800.0
2010-12-07 13:30:00,17.07,17.08,17.06,17.07,50300.0,14.9804,14.9892,14.9716,14.9804,50300.0
2010-12-07 13:40:00,17.07,17.11,17.06,17.11,38200.0,14.9804,15.0155,14.9716,15.0155,38200.0
2010-12-07 13:50:00,17.11,17.11,17.1,17.1,36300.0,15.0155,15.0155,15.0067,15.0067,36300.0
2010-12-07 14:00:00,17.1,17.1,17.08,17.08,19200.0,15.0067,15.0067,14.9892,14.9892,19200.0
2010-12-07 14:10:00,17.09,17.09,17.08,17.09,17100.0,14.998,14.998,14.9892,14.998,17100.0
2010-12-07 14:20:00,17.09,17.1,17.08,17.09,24400.0,14.998,15.0067,14.9892,14.998,24400.0
2010-12-07 14:30:00,17.09,17.12,17.09,17.11,39700.0,14.998,15.0243,14.998,15.0155,39700.0
2010-12-07 14:40:00,17.1,17.1,17.08,17.08,36100.0,15.0067,15.0067,14.9892,14.9892,36100.0
2010-12-07 14:50:00,17.07,17.07,16.99,17.0,68800.0,14.9804,14.9804,14.9102,14.919,68800.0
2010-12-07 15:00:00,17.0,17.03,16.99,17.03,383500.0,14.919,14.9453,14.9102,14.9453,383500.0
2010-12-07 15:10:00,17.02,17.03,16.99,17.0,161900.0,14.9365,14.9453,14.9102,14.919,161900.0
2010-12-07 15:20:00,17.0,17.0,16.95,16.98,166800.0,14.919,14.919,14.8751,14.9014,166800.0
2010-12-07 15:30:00,16.98,17.01,16.97,17.0,155500.0,14.9014,14.9277,14.8926,14.919,155500.0
2010-12-07 15:40:00,17.0,17.0,16.94,16.96,146300.0,14.919,14.919,14.8663,14.8839,146300.0
2010-12-07 15:50:00,16.96,16.97,16.9,16.92,1585400.0,14.8839,14.8926,14.8312,14.8488,1585400.0
2010-12-08 09:30:00,16.98,16.98,16.92,16.97,47100.0,14.9014,14.9014,14.8488,14.8926,47100.0
2010-12-08 09:40:00,16.99,17.03,16.97,17.0,82100.0,14.9102,14.9453,14.8926,14.919,82100.0
2010-12-08 09:50:00,17.0,17.01,16.93,16.96,297900.0,14.919,14.9277,14.8575,14.8839,297900.0
2010-12-08 10:00:00,16.96,16.96,16.86,16.91,279500.0,14.8839,14.8839,14.7961,14.84,279500.0
2010-12-08 10:10:00,16.92,16.92,16.82,16.84,497600.0,14.8488,14.8488,14.761,14.7786,497600.0
2010-12-08 10:20:00,16.83,16.83,16.79,16.83,345200.0,14.7698,14.7698,14.7347,14.7698,345200.0
2010-12-08 10:30:00,16.83,16.83,16.77,16.77,131800.0,14.7698,14.7698,14.7171,14.7171,131800.0
2010-12-08 10:40:00,16.78,16.79,16.76,16.78,243300.0,14.7259,14.7347,14.7083,14.7259,243300.0
2010-12-08 10:50:00,16.78,16.82,16.78,16.81,175600.0,14.7259,14.761,14.7259,14.7522,175600.0
2010-12-08 11:00:00,16.82,16.85,16.8,16.84,371900.0,14.761,14.7873,14.7435,14.7786,371900.0
2010-12-08 11:10:00,16.84,16.87,16.84,16.85,57300.0,14.7786,14.8049,14.7786,14.7873,57300.0
2010-12-08 11:20:00,16.84,16.87,16.84,16.86,14200.0,14.7786,14.8049,14.7786,14.7961,14200.0
2010-12-08 11:30:00,16.85,16.86,16.84,16.86,43800.0,14.7873,14.7961,14.7786,14.7961,43800.0
2010-12-08 11:40:00,16.86,16.92,16.86,16.92,27100.0,14.7961,14.8488,14.7961,14.8488,27100.0
2010-12-08 11:50:00,16.91,16.94,16.9,16.9,47300.0,14.84,14.8663,14.8312,14.8312,47300.0
2010-12-08 12:00:00,16.91,16.92,16.9,16.91,23800.0,14.84,14.8488,14.8312,14.84,23800.0
2010-12-08 12:10:00,16.9,16.91,16.88,16.88,24000.0,14.8312,14.84,14.8137,14.8137,24000.0
2010-12-08 12:20:00,16.89,16.89,16.87,16.88,71100.0,14.8224,14.8224,14.8049,14.8137,71100.0
2010-12-08 12:30:00,16.88,16.88,16.86,16.86,47300.0,14.8137,14.8137,14.7961,14.7961,47300.0
2010-12-08 12:40:00,16.86,16.86,16.82,16.82,110400.0,14.7961,14.7961,14.761,14.761,110400.0
2010-12-08 12:50:00,16.82,16.83,16.81,16.81,98300.0,14.761,14.7698,14.7522,14.7522,98300.0
2010-12-08 13:00:00,16.81,16.85,16.81,16.83,168300.0,14.7522,14.7873,14.7522,14.7698,168300.0
2010-12-08 13:10:00,16.83,16.86,16.83,16.83,307400.0,14.7698,14.7961,14.7698,14.7698,307400.0
2010-12-08 13:20:00,16.83,16.86,16.82,16.84,41000.0,14.7698,14.7961,14.761,14.7786,41000.0
2010-12-08 13:30:00,16.84,16.87,16.83,16.86,70600.0,14.7786,14.8049,14.7698,14.7961,70600.0
2010-12-08 13:40:00,16.86,16.9,16.86,16.88,56400.0,14.7961,14.8312,14.7961,14.8137,56400.0
2010-12-08 13:50:00,16.89,16.89,16.88,16.88,13700.0,14.8224,14.8224,14.8137,14.8137,13700.0
2010-12-08 14:00:00,16.89,16.89,16.87,16.89,23600.0,14.8224,14.8224,14.8049,14.8224,23600.0
2010-12-08 14:10:00,16.89,16.91,16.88,16.9,22700.0,14.8224,14.84,14.8137,14.8312,22700.0
2010-12-08 14:20:00,16.91,16.92,16.9,16.92,17500.0,14.84,14.8488,14.8312,14.8488,17500.0
2010-12-08 14:30:00,16.92,16.97,16.92,16.97,82900.0,14.8488,14.8926,14.8488,14.8926,82900.0
2010-12-08 14:40:00,16.96,17.01,16.96,16.99,216000.0,14.8839,14.9277,14.8839,14.9102,216000.0
2010-12-08 14:50:00,16.98,17.0,16.98,16.98,18200.0,14.9014,14.919,14.9014,14.9014,18200.0
2010-12-08 15:00:00,16.97,16.98,16.96,16.96,41900.0,14.8926,14.9014,14.8839,14.8839,41900.0
2010-12-08 15:10:00,16.95,16.96,16.92,16.92,59600.0,14.8751,14.8839,14.8488,14.8488,59600.0
2010-12-08 15:20:00,16.92,16.95,16.92,16.94,245500.0,14.8488,14.8751,14.8488,14.8663,245500.0
2010-12-08 15:30:00,16.93,16.95,16.92,16.93,81100.0,14.8575,14.8751,14.8488,14.8575,81100.0
2010-12-08 15:40:00,16.94,16.95,16.93,16.94,186300.0,14.8663,14.8751,14.8575,14.8663,186300.0
2010-12-08 15:50:00,16.95,16.97,16.94,16.96,445700.0,14.8751,14.8926,14.8663,14.8839,445700.0
2010-12-09 09:30:00,17.15,17.15,16.92,16.92,159400.0,15.0506,15.0506,14.8488,14.8488,159400.0
2010-12-09 09:40:00,16.92,17.0,16.92,16.98,30400.0,14.8488,14.919,14.8488,14.9014,30400.0
2010-12-09 09:50:00,16.99,17.02,16.97,16.97,323700.0,14.9102,14.9365,14.8926,14.8926,323700.0
2010-12-09 10:00:00,16.97,16.97,16.92,16.92,73900.0,14.8926,14.8926,14.8488,14.8488,73900.0
2010-12-09 10:10:00,16.92,16.92,16.89,16.9,96000.0,14.8488,14.8488,14.8224,14.8312,96000.0
2010-12-09 10:20:00,16.89,16.89,16.87,16.89,46100.0,14.8224,14.8224,14.8049,14.8224,46100.0
2010-12-09 10:30:00,16.89,16.91,16.88,16.88,18500.0,14.8224,14.84,14.8137,14.8137,18500.0
2010-12-09 10:40:00,16.87,16.88,16.85,16.87,12100.0,14.8049,14.8137,14.7873,14.8049,12100.0
2010-12-09 10:50:00,16.87,16.88,16.85,16.87,174400.0,14.8049,14.8137,14.7873,14.8049,174400.0
2010-12-09 11:00:00,16.88,16.92,16.87,16.92,161800.0,14.8137,14.8488,14.8049,14.8488,161800.0
2010-12-09 11:10:00,16.92,16.94,16.92,16.93,36900.0,14.8488,14.8663,14.8488,14.8575,36900.0
2010-12-09 11:20:00,16.93,16.95,16.92,16.93,100600.0,14.8575,14.8751,14.8488,14.8575,100600.0
2010-12-09 11:30:00,16.94,16.95,16.92,16.95,183300.0,14.8663,14.8751,14.8488,14.8751,183300.0
2010-12-09 11:40:00,16.94,16.95,16.9,16.91,64300.0,14.8663,14.8751,14.8312,14.84,64300.0
2010-12-09 11:50:00,16.91,16.93,16.89,16.92,25000.0,14.84,14.8575,14.8224,14.8488,25000.0
2010-12-09 12:00:00,16.93,16.96,16.93,16.95,35300.0,14.8575,14.8839,14.8575,14.8751,35300.0
2010-12-09 12:10:00,16.95,16.95,16.93,16.94,13800.0,14.8751,14.8751,14.8575,14.8663,13800.0
2010-12-09 12:20:00,16.94,16.94,16.93,16.93,10000.0,14.8663,14.8663,14.8575,14.8575,10000.0
2010-12-09 12:30:00,16.94,16.94,16.92,16.93,139500.0,14.8663,14.8663,14.8488,14.8575,139500.0
2010-12-09 12:40:00,16.93,16.95,16.92,16.95,63400.0,14.8575,14.8751,14.8488,14.8751,63400.0
2010-12-09 12:50:00,16.95,16.98,16.95,16.98,15200.0,14.8751,14.9014,14.8751,14.9014,15200.0
2010-12-09 13:00:00,16.97,17.02,16.96,17.01,83800.0,14.8926,14.9365,14.8839,14.9277,83800.0
2010-12-09 13:10:00,17.01,17.03,17.01,17.01,44300.0,14.9277,14.9453,14.9277,14.9277,44300.0
2010-12-09 13:20:00,17.01,17.04,17.0,17.03,14400.0,14.9277,14.9541,14.919,14.9453,14400.0
2010-12-09 13:30:00,17.04,17.05,17.0,17.01,16800.0,14.9541,14.9628,14.919,14.9277,16800.0
2010-12-09 13:40:00,17.01,17.02,17.01,17.02,21200.0,14.9277,14.9365,14.9277,14.9365,21200.0
2010-12-09 13:50:00,17.02,17.04,17.01,17.03,12200.0,14.9365,14.9541,14.9277,14.9453,12200.0
2010-12-09 14:00:00,17.03,17.04,16.99,17.0,21700.0,14.9453,14.9541,14.9102,14.919,21700.0
2010-12-09 14:10:00,17.0,17.01,16.99,17.0,17100.0,14.919,14.9277,14.9102,14.919,17100.0
2010-12-09 14:20:00,17.0,17.01,17.0,17.0,7900.0,14.919,14.9277,14.919,14.919,7900.0
2010-12-09 14:30:00,17.0,17.01,16.99,17.0,32200.0,14.919,14.9277,14.9102,14.919,32200.0
2010-12-09 14:40:00,17.0,17.0,16.99,17.0,37100.0,14.919,14.919,14.9102,14.919,37100.0
2010-12-09 14:50:00,16.99,17.01,16.99,17.0,33100.0,14.9102,14.9277,14.9102,14.919,33100.0
2010-12-09 15:00:00,17.01,17.01,17.0,17.0,9800.0,14.9277,14.9277,14.919,14.919,9800.0
2010-12-09 15:10:00,17.01,17.03,17.0,17.02,14600.0,14.9277,14.9453,14.919,14.9365,14600.0
2010-12-09 15:20:00,17.02,17.03,17.01,17.02,21800.0,14.9365,14.9453,14.9277,14.9365,21800.0
2010-12-09 15:30:00,17.02,17.02,17.0,17.01,145800.0,14.9365,14.9365,14.919,14.9277,145800.0
2010-12-09 15:40:00,17.0,17.03,17.0,17.02,131000.0,14.919,14.9453,14.919,14.9365,131000.0
2010-12-09 15:50:00,17.02,17.03,16.99,17.01,417400.0,14.9365,14.9453,14.9102,14.9277,417400.0
2010-12-10 09:30:00,17.09,17.09,16.97,16.99,34700.0,14.998,14.998,14.8926,14.9102,34700.0
2010-12-10 09:40:00,16.99,17.01,16.98,16.98,20400.0,14.9102,14.9277,14.9014,14.9014,20400.0
2010-12-10 09:50:00,16.98,17.0,16.95,16.96,48500.0,14.9014,14.919,14.8751,14.8839,48500.0
2010-12-10 10:00:00,16.96,16.96,16.91,16.92,113500.0,14.8839,14.8839,14.84,14.8488,113500.0
2010-12-10 10:10:00,16.93,16.93,16.85,16.91,506200.0,14.8575,14.8575,14.7873,14.84,506200.0
2010-12-10 10:20:00,16.91,16.97,16.9,16.97,346400.0,14.84,14.8926,14.8312,14.8926,346400.0
2010-12-10 10:30:00,16.97,16.98,16.91,16.91,172300.0,14.8926,14.9014,14.84,14.84,172300.0
2010-12-10 10:40:00,16.91,16.95,16.91,16.93,50500.0,14.84,14.8751,14.84,14.8575,50500.0
2010-12-10 10:50:00,16.92,16.99,16.92,16.98,76200.0,14.8488,14.9102,14.8488,14.9014,76200.0
2010-12-10 11:00:00,16.99,17.04,16.98,17.04,160200.0,14.9102,14.9541,14.9014,14.9541,160200.0
2010-12-10 11:10:00,17.03,17.05,17.03,17.04,17700.0,14.9453,14.9628,14.9453,14.9541,17700.0
2010-12-10 11:20:00,17.04,17.04,17.01,17.01,26100.0,14.9541,14.9541,14.9277,14.9277,26100.0
2010-12-10 11:30:00,17.02,17.03,17.01,17.02,7700.0,14.9365,14.9453,14.9277,14.9365,7700.0
2010-12-10 11:40:00,17.02,17.03,17.02,17.02,10600.0,14.9365,14.9453,14.9365,14.9365,10600.0
2010-12-10 11:50:00,17.02,17.05,17.02,17.05,131800.0,14.9365,14.9628,14.9365,14.9628,131800.0
2010-12-10 12:00:00,17.04,17.07,17.04,17.07,6700.0,14.9541,14.9804,14.9541,14.9804,6700.0
2010-12-10 12:10:00,17.07,17.07,17.07,17.07,2200.0,14.9804,14.9804,14.9804,14.9804,2200.0
2010-12-10 12:20:00,17.07,17.09,17.07,17.09,22200.0,14.9804,14.998,14.9804,14.998,22200.0
2010-12-10 12:30:00,17.1,17.13,17.1,17.13,222400.0,15.0067,15.0331,15.0067,15.0331,222400.0
2010-12-10 12:40:00,17.13,17.13,17.11,17.13,56500.0,15.0331,15.0331,15.0155,15.0331,56500.0
2010-12-10 12:50:00,17.12,17.13,17.11,17.11,57800.0,15.0243,15.0331,15.0155,15.0155,57800.0
2010-12-10 13:00:00,17.11,17.12,17.1,17.11,25700.0,15.0155,15.0243,15.0067,15.0155,25700.0
2010-12-10 13:10:00,17.12,17.14,17.12,17.13,43700.0,15.0243,15.0418,15.0243,15.0331,43700.0
2010-12-10 13:20:00,17.13,17.16,17.13,17.14,71900.0,15.0331,15.0594,15.0331,15.0418,71900.0
2010-12-10 13:30:00,17.13,17.15,17.13,17.14,15600.0,15.0331,15.0506,15.0331,15.0418,15600.0
2010-12-10 13:40:00,17.15,17.17,17.14,17.17,135900.0,15.0506,15.0682,15.0418,15.0682,135900.0
2010-12-10 13:50:00,17.17,17.18,17.16,17.18,147600.0,15.0682,15.0769,15.0594,15.0769,147600.0
2010-12-10 14:00:00,17.17,17.18,17.17,17.18,44200.0,15.0682,15.0769,15.0682,15.0769,44200.0
2010-12-10 14:10:00,17.18,17.19,17.18,17.19,51900.0,15.0769,15.0857,15.0769,15.0857,51900.0
2010-12-10 14:20:00,17.18,17.19,17.18,17.18,25800.0,15.0769,15.0857,15.0769,15.0769,25800.0
2010-12-10 14:30:00,17.17,17.19,17.17,17.18,11100.0,15.0682,15.0857,15.0682,15.0769,11100.0
2010-12-10 14:40:00,17.18,17.2,17.18,17.2,35900.0,15.0769,15.0945,15.0769,15.0945,35900.0
2010-12-10 14:50:00,17.2,17.2,17.19,17.19,10300.0,15.0945,15.0945,15.0857,15.0857,10300.0
2010-12-10 15:00:00,17.19,17.2,17.18,17.18,27000.0,15.0857,15.0945,15.0769,15.0769,27000.0
2010-12-10 15:10:00,17.18,17.19,17.15,17.16,153200.0,15.0769,15.0857,15.0506,15.0594,153200.0
2010-12-10 15:20:00,17.16,17.17,17.15,17.17,46000.0,15.0594,15.0682,15.0506,15.0682,46000.0
2010-12-10 15:30:00,17.17,17.19,17.16,17.17,125200.0,15.0682,15.0857,15.0594,15.0682,125200.0
2010-12-10 15:40:00,17.17,17.17,17.14,17.15,246000.0,15.0682,15.0682,15.0418,15.0506,246000.0
2010-12-10 15:50:00,17.15,17.17,17.14,17.16,432900.0,15.0506,15.0682,15.0418,15.0594,432900.0
2010-12-13 09:30:00,17.16,17.25,17.11,17.2,133500.0,15.0594,15.1384,15.0155,15.0945,133500.0
2010-12-13 09:40:00,17.18,17.27,17.18,17.27,67600.0,15.0769,15.1559,15.0769,15.1559,67600.0
2010-12-13 09:50:00,17.27,17.28,17.2,17.21,145100.0,15.1559,15.1647,15.0945,15.1033,145100.0
2010-12-13 10:00:00,17.21,17.26,17.21,17.25,15500.0,15.1033,15.1471,15.1033,15.1384,15500.0
2010-12-13 10:10:00,17.25,17.28,17.23,17.26,156500.0,15.1384,15.1647,15.1208,15.1471,156500.0
2010-12-13 10:20:00,17.26,17.27,17.23,17.24,141900.0,15.1471,15.1559,15.1208,15.1296,141900.0
2010-12-13 10:30:00,17.24,17.27,17.24,17.27,38900.0,15.1296,15.1559,15.1296,15.1559,38900.0
2010-12-13 10:40:00,17.27,17.32,17.26,17.31,35100.0,15.1559,15.1998,15.1471,15.191,35100.0
2010-12-13 10:50:00,17.31,17.31,17.29,17.31,63000.0,15.191,15.191,15.1735,15.191,63000.0
2010-12-13 11:00:00,17.3,17.31,17.27,17.29,85500.0,15.1822,15.191,15.1559,15.1735,85500.0
2010-12-13 11:10:00,17.29,17.29,17.26,17.28,29000.0,15.1735,15.1735,15.1471,15.1647,29000.0
2010-12-13 11:20:00,17.27,17.28,17.24,17.24,21600.0,15.1559,15.1647,15.1296,15.1296,21600.0
2010-12-13 11:30:00,17.25,17.25,17.23,17.24,43300.0,15.1384,15.1384,15.1208,15.1296,43300.0
2010-12-13 11:40:00,17.24,17.26,17.23,17.25,50500.0,15.1296,15.1471,15.1208,15.1384,50500.0
2010-12-13 11:50:00,17.26,17.27,17.25,17.25,62100.0,15.1471,15.1559,15.1384,15.1384,62100.0
2010-12-13 12:00:00,17.25,17.26,17.22,17.23,88900.0,15.1384,15.1471,15.112,15.1208,88900.0
2010-12-13 12:10:00,17.23,17.25,17.22,17.24,66000.0,15.1208,15.1384,15.112,15.1296,66000.0
2010-12-13 12:20:00,17.24,17.25,17.23,17.23,59400.0,15.1296,15.1384,15.1208,15.1208,59400.0
2010-12-13 12:30:00,17.22,17.23,17.22,17.23,25600.0,15.112,15.1208,15.112,15.1208,25600.0
2010-12-13 12:40:00,17.23,17.25,17.22,17.25,277500.0,15.1208,15.1384,15.112,15.1384,277500.0
2010-12-13 12:50:00,17.25,17.26,17.24,17.26,69000.0,15.1384,15.1471,15.1296,15.1471,69000.0
2010-12-13 13:00:00,17.26,17.27,17.25,17.26,92200.0,15.1471,15.1559,15.1384,15.1471,92200.0
2010-12-13 13:10:00,17.26,17.27,17.25,17.27,38800.0,15.1471,15.1559,15.1384,15.1559,38800.0
2010-12-13 13:20:00,17.26,17.28,17.26,17.28,104200.0,15.1471,15.1647,15.1471,15.1647,104200.0
2010-12-13 13:30:00,17.28,17.28,17.27,17.28,53600.0,15.1647,15.1647,15.1559,15.1647,53600.0
2010-12-13 13:40:00,17.28,17.28,17.27,17.28,65700.0,15.1647,15.1647,15.1559,15.1647,65700.0
2010-12-13 13:50:00,17.27,17.3,17.27,17.29,63500.0,15.1559,15.1822,15.1559,15.1735,63500.0
2010-12-13 14:00:00,17.3,17.3,17.29,17.3,73600.0,15.1822,15.1822,15.1735,15.1822,73600.0
2010-12-13 14:10:00,17.3,17.3,17.28,17.28,93900.0,15.1822,15.1822,15.1647,15.1647,93900.0
2010-12-13 14:20:00,17.29,17.3,17.28,17.3,84900.0,15.1735,15.1822,15.1647,15.1822,84900.0
2010-12-13 14:30:00,17.3,17.32,17.29,17.3,147400.0,15.1822,15.1998,15.1735,15.1822,147400.0
2010-12-13 14:40:00,17.31,17.31,17.3,17.31,29900.0,15.191,15.191,15.1822,15.191,29900.0
2010-12-13 14:50:00,17.31,17.31,17.3,17.3,18500.0,15.191,15.191,15.1822,15.1822,18500.0
2010-12-13 15:00:00,17.31,17.31,17.3,17.31,252700.0,15.191,15.191,15.1822,15.191,252700.0
2010-12-13 15:10:00,17.3,17.31,17.29,17.29,289400.0,15.1822,15.191,15.1735,15.1735,289400.0
2010-12-13 15:20:00,17.29,17.3,17.29,17.29,360400.0,15.1735,15.1822,15.1735,15.1735,360400.0
2010-12-13 15:30:00,17.29,17.3,17.27,17.29,446700.0,15.1735,15.1822,15.1559,15.1735,446700.0
2010-12-13 15:40:00,17.28,17.29,17.24,17.26,381500.0,15.1647,15.1735,15.1296,15.1471,381500.0
2010-12-13 15:50:00,17.26,17.26,17.22,17.23,720300.0,15.1471,15.1471,15.112,15.1208,720300.0
2010-12-14 09:30:00,17.21,17.27,17.21,17.23,137300.0,15.1033,15.1559,15.1033,15.1208,137300.0
2010-12-14 09:40:00,17.23,17.24,17.2,17.2,51300.0,15.1208,15.1296,15.0945,15.0945,51300.0
2010-12-14 09:50:00,17.2,17.21,17.19,17.2,29100.0,15.0945,15.1033,15.0857,15.0945,29100.0
2010-12-14 10:00:00,17.2,17.22,17.2,17.22,132200.0,15.0945,15.112,15.0945,15.112,132200.0
2010-12-14 10:10:00,17.22,17.22,17.19,17.21,83000.0,15.112,15.112,15.0857,15.1033,83000.0
2010-12-14 10:20:00,17.22,17.23,17.2,17.21,32000.0,15.112,15.1208,15.0945,15.1033,32000.0
2010-12-14 10:30:00,17.21,17.23,17.2,17.23,34800.0,15.1033,15.1208,15.0945,15.1208,34800.0
2010-12-14 10:40:00,17.23,17.25,17.22,17.22,25400.0,15.1208,15.1384,15.112,15.112,25400.0
2010-12-14 10:50:00,17.22,17.25,17.21,17.22,123500.0,15.112,15.1384,15.1033,15.112,123500.0
2010-12-14 11:00:00,17.22,17.23,17.22,17.22,29700.0,15.112,15.1208,15.112,15.112,29700.0
2010-12-14 11:10:00,17.21,17.22,17.21,17.21,26700.0,15.1033,15.112,15.1033,15.1033,26700.0
2010-12-14 11:20:00,17.22,17.22,17.21,17.22,44800.0,15.112,15.112,15.1033,15.112,44800.0
2010-12-14 11:30:00,17.21,17.22,17.21,17.22,10000.0,15.1033,15.112,15.1033,15.112,10000.0
2010-12-14 11:40:00,17.22,17.24,17.22,17.23,38300.0,15.112,15.1296,15.112,15.1208,38300.0
2010-12-14 11:50:00,17.23,17.23,17.21,17.22,9000.0,15.1208,15.1208,15.1033,15.112,9000.0
2010-12-14 12:00:00,17.21,17.24,17.21,17.24,84100.0,15.1033,15.1296,15.1033,15.1296,84100.0
2010-12-14 12:10:00,17.23,17.24,17.21,17.21,47100.0,15.1208,15.1296,15.1033,15.1033,47100.0
2010-12-14 12:20:00,17.22,17.23,17.22,17.23,2400.0,15.112,15.1208,15.112,15.1208,2400.0
2010-12-14 12:30:00,17.23,17.23,17.21,17.22,10000.0,15.1208,15.1208,15.1033,15.112,10000.0
2010-12-14 12:40:00,17.23,17.23,17.22,17.22,14800.0,15.1208,15.1208,15.112,15.112,14800.0
2010-12-14 12:50:00,17.22,17.24,17.22,17.23,56300.0,15.112,15.1296,15.112,15.1208,56300.0
2010-12-14 13:00:00,17.23,17.25,17.23,17.24,6100.0,15.1208,15.1384,15.1208,15.1296,6100.0
2010-12-14 13:10:00,17.25,17.25,17.24,17.25,18400.0,15.1384,15.1384,15.1296,15.1384,18400.0
2010-12-14 13:20:00,17.26,17.26,17.25,17.25,9700.0,15.1471,15.1471,15.1384,15.1384,9700.0
2010-12-14 13:30:00,17.25,17.26,17.25,17.25,9000.0,15.1384,15.1471,15.1384,15.1384,9000.0
2010-12-14 13:40:00,17.25,17.28,17.25,17.28,31300.0,15.1384,15.1647,15.1384,15.1647,31300.0
2010-12-14 13:50:00,17.27,17.28,17.27,17.27,18600.0,15.1559,15.1647,15.1559,15.1559,18600.0
2010-12-14 14:00:00,17.27,17.28,17.25,17.25,25400.0,15.1559,15.1647,15.1384,15.1384,25400.0
2010-12-14 14:10:00,17.25,17.29,17.25,17.28,39600.0,15.1384,15.1735,15.1384,15.1647,39600.0
2010-12-14 14:20:00,17.27,17.29,17.24,17.24,101300.0,15.1559,15.1735,15.1296,15.1296,101300.0
2010-12-14 14:30:00,17.24,17.26,17.24,17.25,12800.0,15.1296,15.1471,15.1296,15.1384,12800.0
2010-12-14 14:40:00,17.24,17.24,17.22,17.23,48100.0,15.1296,15.1296,15.112,15.1208,48100.0
2010-12-14 14:50:00,17.22,17.24,17.22,17.23,18200.0,15.112,15.1296,15.112,15.1208,18200.0
2010-12-14 15:00:00,17.23,17.23,17.21,17.23,19300.0,15.1208,15.1208,15.1033,15.1208,19300.0
2010-12-14 15:10:00,17.23,17.23,17.17,17.17,36200.0,15.1208,15.1208,15.0682,15.0682,36200.0
2010-12-14 15:20:00,17.17,17.17,17.11,17.11,456000.0,15.0682,15.0682,15.0155,15.0155,456000.0
2010-12-14 15:30:00,17.11,17.13,17.08,17.08,90200.0,15.0155,15.0331,14.9892,14.9892,90200.0
2010-12-14 15:40:00,17.09,17.12,17.08,17.09,444400.0,14.998,15.0243,14.9892,14.998,444400.0
2010-12-14 15:50:00,17.09,17.14,17.09,17.14,814800.0,14.998,15.0418,14.998,15.0418,814800.0
2010-12-15 09:30:00,17.07,17.14,17.06,17.13,148100.0,14.9804,15.0418,14.9716,15.0331,148100.0
2010-12-15 09:40:00,17.13,17.23,17.13,17.2,153800.0,15.0331,15.1208,15.0331,15.0945,153800.0
2010-12-15 09:50:00,17.2,17.24,17.2,17.24,46400.0,15.0945,15.1296,15.0945,15.1296,46400.0
2010-12-15 10:00:00,17.24,17.32,17.24,17.29,229300.0,15.1296,15.1998,15.1296,15.1735,229300.0
2010-12-15 10:10:00,17.29,17.3,17.28,17.28,64400.0,15.1735,15.1822,15.1647,15.1647,64400.0
2010-12-15 10:20:00,17.28,17.28,17.26,17.26,23800.0,15.1647,15.1647,15.1471,15.1471,23800.0
2010-12-15 10:30:00,17.25,17.3,17.25,17.3,31700.0,15.1384,15.1822,15.1384,15.1822,31700.0
2010-12-15 10:40:00,17.3,17.3,17.26,17.27,101700.0,15.1822,15.1822,15.1471,15.1559,101700.0
2010-12-15 10:50:00,17.27,17.27,17.26,17.26,51800.0,15.1559,15.1559,15.1471,15.1471,51800.0
2010-12-15 11:00:00,17.26,17.28,17.26,17.26,55000.0,15.1471,15.1647,15.1471,15.1471,55000.0
2010-12-15 11:10:00,17.26,17.27,17.2,17.2,77300.0,15.1471,15.1559,15.0945,15.0945,77300.0
2010-12-15 11:20:00,17.2,17.21,17.19,17.2,27600.0,15.0945,15.1033,15.0857,15.0945,27600.0
2010-12-15 11:30:00,17.2,17.2,17.17,17.17,81800.0,15.0945,15.0945,15.0682,15.0682,81800.0
2010-12-15 11:40:00,17.17,17.17,17.16,17.16,51000.0,15.0682,15.0682,15.0594,15.0594,51000.0
2010-12-15 11:50:00,17.16,17.18,17.15,17.17,82600.0,15.0594,15.0769,15.0506,15.0682,82600.0
2010-12-15 12:00:00,17.18,17.2,17.17,17.19,62600.0,15.0769,15.0945,15.0682,15.0857,62600.0
2010-12-15 12:10:00,17.19,17.2,17.18,17.19,73300.0,15.0857,15.0945,15.0769,15.0857,73300.0
2010-12-15 12:20:00,17.19,17.21,17.18,17.21,142000.0,15.0857,15.1033,15.0769,15.1033,142000.0
2010-12-15 12:30:00,17.2,17.21,17.19,17.19,143600.0,15.0945,15.1033,15.0857,15.0857,143600.0
2010-12-15 12:40:00,17.18,17.18,17.13,17.14,140800.0,15.0769,15.0769,15.0331,15.0418,140800.0
2010-12-15 12:50:00,17.13,17.13,17.1,17.1,239800.0,15.0331,15.0331,15.0067,15.0067,239800.0
2010-12-15 13:00:00,17.1,17.11,17.09,17.11,133800.0,15.0067,15.0155,14.998,15.0155,133800.0
2010-12-15 13:10:00,17.11,17.12,17.1,17.11,40300.0,15.0155,15.0243,15.0067,15.0155,40300.0
2010-12-15 13:20:00,17.1,17.11,17.09,17.11,63300.0,15.0067,15.0155,14.998,15.0155,63300.0
2010-12-15 13:30:00,17.11,17.12,17.11,17.11,31300.0,15.0155,15.0243,15.0155,15.0155,31300.0
2010-12-15 13:40:00,17.12,17.13,17.11,17.12,22100.0,15.0243,15.0331,15.0155,15.0243,22100.0
2010-12-15 13:50:00,17.13,17.15,17.13,17.15,32500.0,15.0331,15.0506,15.0331,15.0506,32500.0
2010-12-15 14:00:00,17.15,17.15,17.09,17.09,374900.0,15.0506,15.0506,14.998,14.998,374900.0
2010-12-15 14:10:00,17.09,17.09,17.08,17.09,134700.0,14.998,14.998,14.9892,14.998,134700.0
2010-12-15 14:20:00,17.09,17.09,17.04,17.04,84200.0,14.998,14.998,14.9541,14.9541,84200.0
2010-12-15 14:30:00,17.04,17.04,16.98,17.01,288500.0,14.9541,14.9541,14.9014,14.9277,288500.0
2010-12-15 14:40:00,17.0,17.03,17.0,17.01,58600.0,14.919,14.9453,14.919,14.9277,58600.0
2010-12-15 14:50:00,17.02,17.02,16.98,16.99,99500.0,14.9365,14.9365,14.9014,14.9102,99500.0
2010-12-15 15:00:00,16.98,17.03,16.98,17.01,51400.0,14.9014,14.9453,14.9014,14.9277,51400.0
2010-12-15 15:10:00,17.02,17.02,17.01,17.02,115200.0,14.9365,14.9365,14.9277,14.9365,115200.0
2010-12-15 15:20:00,17.01,17.08,17.01,17.06,398600.0,14.9277,14.9892,14.9277,14.9716,398600.0
2010-12-15 15:30:00,17.06,17.09,17.04,17.08,156300.0,14.9716,14.998,14.9541,14.9892,156300.0
2010-12-15 15:40:00,17.08,17.09,17.02,17.03,438500.0,14.9892,14.998,14.9365,14.9453,438500.0
2010-12-15 15:50:00,17.03,17.04,17.02,17.03,733900.0,14.9453,14.9541,14.9365,14.9453,733900.0
2010-12-16 09:30:00,16.98,17.27,16.98,17.26,267500.0,14.9014,15.1559,14.9014,15.1471,267500.0
2010-12-16 09:40:00,17.25,17.26,17.22,17.23,371400.0,15.1384,15.1471,15.112,15.1208,371400.0
2010-12-16 09:50:00,17.22,17.23,17.11,17.11,88800.0,15.112,15.1208,15.0155,15.0155,88800.0
2010-12-16 10:00:00,17.12,17.18,17.1,17.16,150000.0,15.0243,15.0769,15.0067,15.0594,150000.0
2010-12-16 10:10:00,17.16,17.16,17.12,17.13,54600.0,15.0594,15.0594,15.0243,15.0331,54600.0
2010-12-16 10:20:00,17.13,17.18,17.13,17.15,88600.0,15.0331,15.0769,15.0331,15.0506,88600.0
2010-12-16 10:30:00,17.15,17.16,17.13,17.14,366100.0,15.0506,15.0594,15.0331,15.0418,366100.0
2010-12-16 10:40:00,17.15,17.15,17.1,17.12,206800.0,15.0506,15.0506,15.0067,15.0243,206800.0
2010-12-16 10:50:00,17.12,17.13,17.09,17.13,32700.0,15.0243,15.0331,14.998,15.0331,32700.0
2010-12-16 11:00:00,17.13,17.14,17.12,17.13,47900.0,15.0331,15.0418,15.0243,15.0331,47900.0
2010-12-16 11:10:00,17.13,17.21,17.13,17.21,142400.0,15.0331,15.1033,15.0331,15.1033,142400.0
2010-12-16 11:20:00,17.2,17.24,17.2,17.24,44500.0,15.0945,15.1296,15.0945,15.1296,44500.0
2010-12-16 11:30:00,17.23,17.24,17.22,17.23,26900.0,15.1208,15.1296,15.112,15.1208,26900.0
2010-12-16 11:40:00,17.24,17.25,17.23,17.23,26000.0,15.1296,15.1384,15.1208,15.1208,26000.0
2010-12-16 11:50:00,17.23,17.24,17.21,17.22,20900.0,15.1208,15.1296,15.1033,15.112,20900.0
2010-12-16 12:00:00,17.22,17.23,17.21,17.22,5600.0,15.112,15.1208,15.1033,15.112,5600.0
2010-12-16 12:10:00,17.22,17.22,17.2,17.2,18300.0,15.112,15.112,15.0945,15.0945,18300.0
2010-12-16 12:20:00,17.2,17.21,17.2,17.2,6000.0,15.0945,15.1033,15.0945,15.0945,6000.0
2010-12-16 12:30:00,17.21,17.22,17.2,17.22,5800.0,15.1033,15.112,15.0945,15.112,5800.0
2010-12-16 12:40:00,17.22,17.26,17.21,17.25,106500.0,15.112,15.1471,15.1033,15.1384,106500.0
2010-12-16 12:50:00,17.25,17.26,17.25,17.25,12300.0,15.1384,15.1471,15.1384,15.1384,12300.0
2010-12-16 13:00:00,17.24,17.25,17.23,17.23,26700.0,15.1296,15.1384,15.1208,15.1208,26700.0
2010-12-16 13:10:00,17.24,17.24,17.22,17.23,25200.0,15.1296,15.1296,15.112,15.1208,25200.0
2010-12-16 13:20:00,17.23,17.23,17.22,17.23,24700.0,15.1208,15.1208,15.112,15.1208,24700.0
2010-12-16 13:30:00,17.23,17.23,17.18,17.22,25300.0,15.1208,15.1208,15.0769,15.112,25300.0
2010-12-16 13:40:00,17.23,17.23,17.22,17.23,31000.0,15.1208,15.1208,15.112,15.1208,31000.0
2010-12-16 13:50:00,17.23,17.24,17.22,17.22,32500.0,15.1208,15.1296,15.112,15.112,32500.0
2010-12-16 14:00:00,17.22,17.24,17.22,17.24,228400.0,15.112,15.1296,15.112,15.1296,228400.0
2010-12-16 14:10:00,17.24,17.25,17.23,17.23,26500.0,15.1296,15.1384,15.1208,15.1208,26500.0
2010-12-16 14:20:00,17.24,17.25,17.22,17.24,87300.0,15.1296,15.1384,15.112,15.1296,87300.0
2010-12-16 14:30:00,17.23,17.24,17.22,17.23,25600.0,15.1208,15.1296,15.112,15.1208,25600.0
2010-12-16 14:40:00,17.23,17.24,17.22,17.24,12300.0,15.1208,15.1296,15.112,15.1296,12300.0
2010-12-16 14:50:00,17.24,17.24,17.21,17.21,40100.0,15.1296,15.1296,15.1033,15.1033,40100.0
2010-12-16 15:00:00,17.22,17.24,17.22,17.24,31000.0,15.112,15.1296,15.112,15.1296,31000.0
2010-12-16 15:10:00,17.24,17.25,17.23,17.24,239800.0,15.1296,15.1384,15.1208,15.1296,239800.0
2010-12-16 15:20:00,17.24,17.25,17.23,17.25,149600.0,15.1296,15.1384,15.1208,15.1384,149600.0
2010-12-16 15:30:00,17.25,17.26,17.24,17.25,172200.0,15.1384,15.1471,15.1296,15.1384,172200.0
2010-12-16 15:40:00,17.25,17.26,17.25,17.26,518800.0,15.1384,15.1471,15.1384,15.1471,518800.0
2010-12-16 15:50:00,17.25,17.27,17.24,17.25,1124500.0,15.1384,15.1559,15.1296,15.1384,1124500.0
2010-12-17 09:30:00,17.07,17.09,16.98,17.02,114800.0,15.1911,15.2089,15.111,15.1466,114800.0
2010-12-17 09:40:00,17.02,17.03,17.0,17.03,135100.0,15.1466,15.1555,15.1288,15.1555,135100.0
2010-12-17 09:50:00,17.03,17.03,17.0,17.02,54200.0,15.1555,15.1555,15.1288,15.1466,54200.0
2010-12-17 10:00:00,17.02,17.02,16.99,17.0,74000.0,15.1466,15.1466,15.1199,15.1288,74000.0
2010-12-17 10:10:00,17.01,17.02,17.0,17.01,114400.0,15.1377,15.1466,15.1288,15.1377,114400.0
2010-12-17 10:20:00,17.02,17.03,17.02,17.03,111000.0,15.1466,15.1555,15.1466,15.1555,111000.0
2010-12-17 10:30:00,17.03,17.05,17.03,17.03,47000.0,15.1555,15.1733,15.1555,15.1555,47000.0
2010-12-17 10:40:00,17.03,17.03,16.99,17.01,117000.0,15.1555,15.1555,15.1199,15.1377,117000.0
2010-12-17 10:50:00,17.01,17.02,17.0,17.01,49600.0,15.1377,15.1466,15.1288,15.1377,49600.0
2010-12-17 11:00:00,17.02,17.03,17.01,17.03,61000.0,15.1466,15.1555,15.1377,15.1555,61000.0
2010-12-17 11:10:00,17.02,17.04,17.02,17.04,103200.0,15.1466,15.1644,15.1466,15.1644,103200.0
2010-12-17 11:20:00,17.04,17.05,17.03,17.04,90700.0,15.1644,15.1733,15.1555,15.1644,90700.0
2010-12-17 11:30:00,17.05,17.1,17.05,17.1,215200.0,15.1733,15.2178,15.1733,15.2178,215200.0
2010-12-17 11:40:00,17.1,17.11,17.08,17.09,66400.0,15.2178,15.2267,15.2,15.2089,66400.0
2010-12-17 11:50:00,17.09,17.1,17.07,17.09,53500.0,15.2089,15.2178,15.1911,15.2089,53500.0
2010-12-17 12:00:00,17.08,17.09,17.08,17.08,25700.0,15.2,15.2089,15.2,15.2,25700.0
2010-12-17 12:10:00,17.08,17.09,17.06,17.07,80300.0,15.2,15.2089,15.1822,15.1911,80300.0
2010-12-17 12:20:00,17.07,17.08,17.06,17.07,14300.0,15.1911,15.2,15.1822,15.1911,14300.0
2010-12-17 12:30:00,17.06,17.08,17.06,17.08,11200.0,15.1822,15.2,15.1822,15.2,11200.0
2010-12-17 12:40:00,17.08,17.08,17.07,17.08,29300.0,15.2,15.2,15.1911,15.2,29300.0
2010-12-17 12:50:00,17.08,17.08,17.07,17.08,8900.0,15.2,15.2,15.1911,15.2,8900.0
2010-12-17 13:00:00,17.08,17.12,17.08,17.12,60300.0,15.2,15.2356,15.2,15.2356,60300.0
2010-12-17 13:10:00,17.12,17.14,17.12,17.14,24700.0,15.2356,15.2534,15.2356,15.2534,24700.0
2010-12-17 13:20:00,17.15,17.15,17.13,17.13,59400.0,15.2623,15.2623,15.2445,15.2445,59400.0
2010-12-17 13:30:00,17.14,17.14,17.12,17.14,34300.0,15.2534,15.2534,15.2356,15.2534,34300.0
2010-12-17 13:40:00,17.13,17.15,17.12,17.15,38700.0,15.2445,15.2623,15.2356,15.2623,38700.0
2010-12-17 13:50:00,17.15,17.15,17.12,17.13,57500.0,15.2623,15.2623,15.2356,15.2445,57500.0
2010-12-17 14:00:00,17.13,17.14,17.12,17.14,10500.0,15.2445,15.2534,15.2356,15.2534,10500.0
2010-12-17 14:10:00,17.14,17.14,17.11,17.11,70100.0,15.2534,15.2534,15.2267,15.2267,70100.0
2010-12-17 14:20:00,17.12,17.12,17.1,17.11,22500.0,15.2356,15.2356,15.2178,15.2267,22500.0
2010-12-17 14:30:00,17.1,17.11,17.09,17.1,18100.0,15.2178,15.2267,15.2089,15.2178,18100.0
2010-12-17 14:40:00,17.1,17.11,17.1,17.11,54500.0,15.2178,15.2267,15.2178,15.2267,54500.0
2010-12-17 14:50:00,17.11,17.16,17.1,17.16,93600.0,15.2267,15.2712,15.2178,15.2712,93600.0
2010-12-17 15:00:00,17.16,17.16,17.13,17.14,36700.0,15.2712,15.2712,15.2445,15.2534,36700.0
2010-12-17 15:10:00,17.14,17.18,17.12,17.18,166300.0,15.2534,15.289,15.2356,15.289,166300.0
2010-12-17 15:20:00,17.17,17.19,17.16,17.16,201700.0,15.2801,15.2979,15.2712,15.2712,201700.0
2010-12-17 15:30:00,17.16,17.17,17.11,17.12,132300.0,15.2712,15.2801,15.2267,15.2356,132300.0
2010-12-17 15:40:00,17.12,17.14,17.1,17.1,605000.0,15.2356,15.2534,15.2178,15.2178,605000.0
2010-12-17 15:50:00,17.1,17.12,17.08,17.09,1534400.0,15.2178,15.2356,15.2,15.2089,1534400.0
2010-12-20 09:30:00,17.09,17.2,17.09,17.2,105500.0,15.2089,15.3068,15.2089,15.3068,105500.0
2010-12-20 09:40:00,17.2,17.21,17.17,17.2,52400.0,15.3068,15.3157,15.2801,15.3068,52400.0
2010-12-20 09:50:00,17.21,17.25,17.2,17.23,72200.0,15.3157,15.3513,15.3068,15.3335,72200.0
2010-12-20 10:00:00,17.22,17.25,17.22,17.24,58800.0,15.3246,15.3513,15.3246,15.3424,58800.0
2010-12-20 10:10:00,17.23,17.23,17.18,17.21,140400.0,15.3335,15.3335,15.289,15.3157,140400.0
2010-12-20 10:20:00,17.21,17.24,17.2,17.22,191600.0,15.3157,15.3424,15.3068,15.3246,191600.0
2010-12-20 10:30:00,17.23,17.29,17.22,17.29,100600.0,15.3335,15.3869,15.3246,15.3869,100600.0
2010-12-20 10:40:00,17.28,17.31,17.28,17.29,72600.0,15.378,15.4047,15.378,15.3869,72600.0
2010-12-20 10:50:00,17.29,17.3,17.26,17.26,401400.0,15.3869,15.3958,15.3602,15.3602,401400.0
2010-12-20 11:00:00,17.25,17.28,17.24,17.25,79400.0,15.3513,15.378,15.3424,15.3513,79400.0
2010-12-20 11:10:00,17.25,17.27,17.24,17.27,143100.0,15.3513,15.3691,15.3424,15.3691,143100.0
2010-12-20 11:20:00,17.27,17.3,17.26,17.3,464400.0,15.3691,15.3958,15.3602,15.3958,464400.0
2010-12-20 11:30:00,17.3,17.33,17.3,17.33,219100.0,15.3958,15.4225,15.3958,15.4225,219100.0
2010-12-20 11:40:00,17.33,17.35,17.32,17.35,129800.0,15.4225,15.4403,15.4136,15.4403,129800.0
2010-12-20 11:50:00,17.35,17.35,17.34,17.34,94600.0,15.4403,15.4403,15.4314,15.4314,94600.0
2010-12-20 12:00:00,17.35,17.35,17.34,17.35,23700.0,15.4403,15.4403,15.4314,15.4403,23700.0
2010-12-20 12:10:00,17.34,17.36,17.34,17.36,110000.0,15.4314,15.4492,15.4314,15.4492,110000.0
2010-12-20 12:20:00,17.36,17.36,17.34,17.35,82300.0,15.4492,15.4492,15.4314,15.4403,82300.0
2010-12-20 12:30:00,17.36,17.36,17.34,17.36,26200.0,15.4492,15.4492,15.4314,15.4492,26200.0
2010-12-20 12:40:00,17.36,17.38,17.35,17.35,53200.0,15.4492,15.467,15.4403,15.4403,53200.0
2010-12-20 12:50:00,17.35,17.38,17.35,17.38,22900.0,15.4403,15.467,15.4403,15.467,22900.0
2010-12-20 13:00:00,17.38,17.38,17.37,17.38,39300.0,15.467,15.467,15.4581,15.467,39300.0
2010-12-20 13:10:00,17.38,17.38,17.35,17.38,136100.0,15.467,15.467,15.4403,15.467,136100.0
2010-12-20 13:20:00,17.37,17.38,17.37,17.37,175500.0,15.4581,15.467,15.4581,15.4581,175500.0
2010-12-20 13:30:00,17.37,17.37,17.35,17.37,122300.0,15.4581,15.4581,15.4403,15.4581,122300.0
2010-12-20 13:40:00,17.36,17.37,17.36,17.37,34500.0,15.4492,15.4581,15.4492,15.4581,34500.0
2010-12-20 13:50:00,17.37,17.37,17.35,17.36,39700.0,15.4581,15.4581,15.4403,15.4492,39700.0
2010-12-20 14:00:00,17.36,17.42,17.36,17.42,256400.0,15.4492,15.5026,15.4492,15.5026,256400.0
2010-12-20 14:10:00,17.42,17.42,17.41,17.42,30100.0,15.5026,15.5026,15.4937,15.5026,30100.0
2010-12-20 14:20:00,17.42,17.42,17.39,17.39,97700.0,15.5026,15.5026,15.4759,15.4759,97700.0
2010-12-20 14:30:00,17.39,17.4,17.38,17.39,87400.0,15.4759,15.4848,15.467,15.4759,87400.0
2010-12-20 14:40:00,17.38,17.39,17.37,17.39,58000.0,15.467,15.4759,15.4581,15.4759,58000.0
2010-12-20 14:50:00,17.39,17.39,17.36,17.37,119700.0,15.4759,15.4759,15.4492,15.4581,119700.0
2010-12-20 15:00:00,17.37,17.37,17.35,17.35,135700.0,15.4581,15.4581,15.4403,15.4403,135700.0
2010-12-20 15:10:00,17.35,17.36,17.34,17.35,149400.0,15.4403,15.4492,15.4314,15.4403,149400.0
2010-12-20 15:20:00,17.34,17.35,17.34,17.35,202200.0,15.4314,15.4403,15.4314,15.4403,202200.0
2010-12-20 15:30:00,17.35,17.39,17.35,17.39,287500.0,15.4403,15.4759,15.4403,15.4759,287500.0
2010-12-20 15:40:00,17.39,17.4,17.37,17.37,456700.0,15.4759,15.4848,15.4581,15.4581,456700.0
2010-12-20 15:50:00,17.37,17.38,17.36,17.38,726100.0,15.4581,15.467,15.4492,15.467,726100.0
2010-12-21 09:30:00,17.48,17.49,17.36,17.41,141200.0,15.556,15.5649,15.4492,15.4937,141200.0
2010-12-21 09:40:00,17.41,17.42,17.37,17.42,154800.0,15.4937,15.5026,15.4581,15.5026,154800.0
2010-12-21 09:50:00,17.43,17.44,17.4,17.42,86100.0,15.5115,15.5204,15.4848,15.5026,86100.0
2010-12-21 10:00:00,17.41,17.41,17.38,17.39,63000.0,15.4937,15.4937,15.467,15.4759,63000.0
2010-12-21 10:10:00,17.39,17.39,17.36,17.39,79200.0,15.4759,15.4759,15.4492,15.4759,79200.0
2010-12-21 10:20:00,17.39,17.41,17.38,17.39,42300.0,15.4759,15.4937,15.467,15.4759,42300.0
2010-12-21 10:30:00,17.38,17.39,17.36,17.37,36300.0,15.467,15.4759,15.4492,15.4581,36300.0
2010-12-21 10:40:00,17.36,17.38,17.35,17.37,19500.0,15.4492,15.467,15.4403,15.4581,19500.0
2010-12-21 10:50:00,17.38,17.4,17.38,17.4,37300.0,15.467,15.4848,15.467,15.4848,37300.0
2010-12-21 11:00:00,17.4,17.4,17.39,17.4,43800.0,15.4848,15.4848,15.4759,15.4848,43800.0
2010-12-21 11:10:00,17.4,17.4,17.39,17.4,40800.0,15.4848,15.4848,15.4759,15.4848,40800.0
2010-12-21 11:20:00,17.4,17.41,17.39,17.41,29500.0,15.4848,15.4937,15.4759,15.4937,29500.0
2010-12-21 11:30:00,17.42,17.43,17.41,17.43,32700.0,15.5026,15.5115,15.4937,15.5115,32700.0
2010-12-21 11:40:00,17.43,17.45,17.43,17.45,47200.0,15.5115,15.5293,15.5115,15.5293,47200.0
2010-12-21 11:50:00,17.45,17.46,17.44,17.46,50800.0,15.5293,15.5382,15.5204,15.5382,50800.0
2010-12-21 12:00:00,17.46,17.47,17.46,17.47,58700.0,15.5382,15.5471,15.5382,15.5471,58700.0
2010-12-21 12:10:00,17.47,17.49,17.46,17.49,123800.0,15.5471,15.5649,15.5382,15.5649,123800.0
2010-12-21 12:20:00,17.49,17.5,17.49,17.5,236400.0,15.5649,15.5738,15.5649,15.5738,236400.0
2010-12-21 12:30:00,17.5,17.51,17.49,17.51,65600.0,15.5738,15.5827,15.5649,15.5827,65600.0
2010-12-21 12:40:00,17.51,17.52,17.51,17.52,185600.0,15.5827,15.5916,15.5827,15.5916,185600.0
2010-12-21 12:50:00,17.51,17.53,17.51,17.53,29700.0,15.5827,15.6005,15.5827,15.6005,29700.0
2010-12-21 13:00:00,17.53,17.53,17.51,17.52,57800.0,15.6005,15.6005,15.5827,15.5916,57800.0
2010-12-21 13:10:00,17.51,17.52,17.51,17.51,15400.0,15.5827,15.5916,15.5827,15.5827,15400.0
2010-12-21 13:20:00,17.51,17.53,17.5,17.52,82700.0,15.5827,15.6005,15.5738,15.5916,82700.0
2010-12-21 13:30:00,17.51,17.52,17.51,17.52,18400.0,15.5827,15.5916,15.5827,15.5916,18400.0
2010-12-21 13:40:00,17.52,17.53,17.51,17.53,55900.0,15.5916,15.6005,15.5827,15.6005,55900.0
2010-12-21 13:50:00,17.53,17.54,17.53,17.54,22300.0,15.6005,15.6094,15.6005,15.6094,22300.0
2010-12-21 14:00:00,17.54,17.54,17.53,17.54,21800.0,15.6094,15.6094,15.6005,15.6094,21800.0
2010-12-21 14:10:00,17.54,17.54,17.53,17.54,29800.0,15.6094,15.6094,15.6005,15.6094,29800.0
2010-12-21 14:20:00,17.54,17.54,17.53,17.54,25400.0,15.6094,15.6094,15.6005,15.6094,25400.0
2010-12-21 14:30:00,17.53,17.55,17.53,17.55,40800.0,15.6005,15.6183,15.6005,15.6183,40800.0
2010-12-21 14:40:00,17.55,17.55,17.54,17.55,21900.0,15.6183,15.6183,15.6094,15.6183,21900.0
2010-12-21 14:50:00,17.55,17.55,17.54,17.55,29600.0,15.6183,15.6183,15.6094,15.6183,29600.0
2010-12-21 15:00:00,17.55,17.56,17.54,17.56,58200.0,15.6183,15.6272,15.6094,15.6272,58200.0
2010-12-21 15:10:00,17.55,17.57,17.55,17.57,109400.0,15.6183,15.6361,15.6183,15.6361,109400.0
2010-12-21 15:20:00,17.57,17.57,17.56,17.57,62800.0,15.6361,15.6361,15.6272,15.6361,62800.0
2010-12-21 15:30:00,17.57,17.57,17.56,17.57,267900.0,15.6361,15.6361,15.6272,15.6361,267900.0
2010-12-21 15:40:00,17.57,17.58,17.56,17.57,192500.0,15.6361,15.645,15.6272,15.6361,192500.0
2010-12-21 15:50:00,17.57,17.57,17.54,17.56,685500.0,15.6361,15.6361,15.6094,15.6272,685500.0
2010-12-22 09:30:00,17.56,17.65,17.45,17.45,257100.0,15.6272,15.7073,15.5293,15.5293,257100.0
2010-12-22 09:40:00,17.46,17.48,17.44,17.47,137700.0,15.5382,15.556,15.5204,15.5471,137700.0
2010-12-22 09:50:00,17.48,17.49,17.46,17.47,281200.0,15.556,15.5649,15.5382,15.5471,281200.0
2010-12-22 10:00:00,17.48,17.63,17.46,17.58,529300.0,15.556,15.6895,15.5382,15.645,529300.0
2010-12-22 10:10:00,17.58,17.62,17.58,17.6,103600.0,15.645,15.6806,15.645,15.6628,103600.0
2010-12-22 10:20:00,17.6,17.62,17.57,17.57,96900.0,15.6628,15.6806,15.6361,15.6361,96900.0
2010-12-22 10:30:00,17.57,17.59,17.57,17.58,34600.0,15.6361,15.6539,15.6361,15.645,34600.0
2010-12-22 10:40:00,17.58,17.59,17.57,17.59,55100.0,15.645,15.6539,15.6361,15.6539,55100.0
2010-12-22 10:50:00,17.59,17.59,17.58,17.59,64300.0,15.6539,15.6539,15.645,15.6539,64300.0
2010-12-22 11:00:00,17.59,17.59,17.58,17.58,24300.0,15.6539,15.6539,15.645,15.645,24300.0
2010-12-22 11:10:00,17.57,17.57,17.55,17.56,7800.0,15.6361,15.6361,15.6183,15.6272,7800.0
2010-12-22 11:20:00,17.57,17.58,17.56,17.57,36900.0,15.6361,15.645,15.6272,15.6361,36900.0
2010-12-22 11:30:00,17.57,17.59,17.57,17.59,23200.0,15.6361,15.6539,15.6361,15.6539,23200.0
2010-12-22 11:40:00,17.59,17.6,17.59,17.59,13300.0,15.6539,15.6628,15.6539,15.6539,13300.0
2010-12-22 11:50:00,17.59,17.6,17.58,17.58,17200.0,15.6539,15.6628,15.645,15.645,17200.0
2010-12-22 12:00:00,17.59,17.6,17.58,17.6,25100.0,15.6539,15.6628,15.645,15.6628,25100.0
2010-12-22 12:10:00,17.6,17.62,17.59,17.62,63300.0,15.6628,15.6806,15.6539,15.6806,63300.0
2010-12-22 12:20:00,17.62,17.64,17.62,17.64,145800.0,15.6806,15.6984,15.6806,15.6984,145800.0
2010-12-22 12:30:00,17.64,17.65,17.63,17.64,39700.0,15.6984,15.7073,15.6895,15.6984,39700.0
2010-12-22 12:40:00,17.64,17.64,17.61,17.62,27700.0,15.6984,15.6984,15.6717,15.6806,27700.0
2010-12-22 12:50:00,17.62,17.63,17.61,17.63,11200.0,15.6806,15.6895,15.6717,15.6895,11200.0
2010-12-22 13:00:00,17.63,17.63,17.62,17.62,14300.0,15.6895,15.6895,15.6806,15.6806,14300.0
2010-12-22 13:10:00,17.63,17.63,17.62,17.63,19700.0,15.6895,15.6895,15.6806,15.6895,19700.0
2010-12-22 13:20:00,17.63,17.64,17.62,17.63,18300.0,15.6895,15.6984,15.6806,15.6895,18300.0
2010-12-22 13:30:00,17.64,17.65,17.64,17.64,42300.0,15.6984,15.7073,15.6984,15.6984,42300.0
2010-12-22 13:40:00,17.63,17.63,17.61,17.61,20700.0,15.6895,15.6895,15.6717,15.6717,20700.0
2010-12-22 13:50:00,17.61,17.62,17.61,17.61,8300.0,15.6717,15.6806,15.6717,15.6717,8300.0
2010-12-22 14:00:00,17.62,17.63,17.61,17.62,9400.0,15.6806,15.6895,15.6717,15.6806,9400.0
2010-12-22 14:10:00,17.63,17.63,17.62,17.62,3700.0,15.6895,15.6895,15.6806,15.6806,3700.0
2010-12-22 14:20:00,17.62,17.64,17.62,17.64,7700.0,15.6806,15.6984,15.6806,15.6984,7700.0
2010-12-22 14:30:00,17.64,17.64,17.63,17.64,42400.0,15.6984,15.6984,15.6895,15.6984,42400.0
2010-12-22 14:40:00,17.64,17.64,17.63,17.64,30500.0,15.6984,15.6984,15.6895,15.6984,30500.0
2010-12-22 14:50:00,17.64,17.66,17.64,17.66,35300.0,15.6984,15.7162,15.6984,15.7162,35300.0
2010-12-22 15:00:00,17.67,17.68,17.66,17.66,280900.0,15.7251,15.734,15.7162,15.7162,280900.0
2010-12-22 15:10:00,17.66,17.67,17.65,17.66,29700.0,15.7162,15.7251,15.7073,15.7162,29700.0
2010-12-22 15:20:00,17.66,17.67,17.65,17.66,41100.0,15.7162,15.7251,15.7073,15.7162,41100.0
2010-12-22 15:30:00,17.67,17.67,17.65,17.65,76100.0,15.7251,15.7251,15.7073,15.7073,76100.0
2010-12-22 15:40:00,17.66,17.66,17.64,17.65,77900.0,15.7162,15.7162,15.6984,15.7073,77900.0
2010-12-22 15:50:00,17.64,17.66,17.64,17.66,361600.0,15.6984,15.7162,15.6984,15.7162,361600.0
2010-12-23 09:30:00,17.75,17.75,17.69,17.71,183800.0,15.7962,15.7962,15.7429,15.7607,183800.0
2010-12-23 09:40:00,17.71,17.74,17.71,17.73,64500.0,15.7607,15.7874,15.7607,15.7785,64500.0
2010-12-23 09:50:00,17.74,17.74,17.71,17.71,98400.0,15.7874,15.7874,15.7607,15.7607,98400.0
2010-12-23 10:00:00,17.7,17.71,17.69,17.7,92000.0,15.7518,15.7607,15.7429,15.7518,92000.0
2010-12-23 10:10:00,17.69,17.69,17.62,17.62,48100.0,15.7429,15.7429,15.6806,15.6806,48100.0
2010-12-23 10:20:00,17.61,17.63,17.6,17.62,143100.0,15.6717,15.6895,15.6628,15.6806,143100.0
2010-12-23 10:30:00,17.63,17.63,17.61,17.61,43400.0,15.6895,15.6895,15.6717,15.6717,43400.0
2010-12-23 10:40:00,17.61,17.61,17.55,17.56,27200.0,15.6717,15.6717,15.6183,15.6272,27200.0
2010-12-23 10:50:00,17.56,17.57,17.54,17.54,117500.0,15.6272,15.6361,15.6094,15.6094,117500.0
2010-12-23 11:00:00,17.54,17.54,17.52,17.52,6600.0,15.6094,15.6094,15.5916,15.5916,6600.0
2010-12-23 11:10:00,17.52,17.52,17.49,17.5,84700.0,15.5916,15.5916,15.5649,15.5738,84700.0
2010-12-23 11:20:00,17.51,17.53,17.51,17.52,14500.0,15.5827,15.6005,15.5827,15.5916,14500.0
2010-12-23 11:30:00,17.51,17.52,17.5,17.51,84100.0,15.5827,15.5916,15.5738,15.5827,84100.0
2010-12-23 11:40:00,17.52,17.52,17.5,17.5,49400.0,15.5916,15.5916,15.5738,15.5738,49400.0
2010-12-23 11:50:00,17.51,17.51,17.49,17.49,40500.0,15.5827,15.5827,15.5649,15.5649,40500.0
2010-12-23 12:00:00,17.49,17.49,17.45,17.46,21500.0,15.5649,15.5649,15.5293,15.5382,21500.0
2010-12-23 12:10:00,17.45,17.46,17.44,17.45,15400.0,15.5293,15.5382,15.5204,15.5293,15400.0
2010-12-23 12:20:00,17.45,17.5,17.45,17.49,43900.0,15.5293,15.5738,15.5293,15.5649,43900.0
2010-12-23 12:30:00,17.49,17.49,17.46,17.47,71400.0,15.5649,15.5649,15.5382,15.5471,71400.0
2010-12-23 12:40:00,17.47,17.47,17.45,17.47,90200.0,15.5471,15.5471,15.5293,15.5471,90200.0
2010-12-23 12:50:00,17.47,17.48,17.46,17.48,57500.0,15.5471,15.556,15.5382,15.556,57500.0
2010-12-23 13:00:00,17.48,17.48,17.47,17.48,27700.0,15.556,15.556,15.5471,15.556,27700.0
2010-12-23 13:10:00,17.48,17.48,17.47,17.48,13200.0,15.556,15.556,15.5471,15.556,13200.0
2010-12-23 13:20:00,17.47,17.48,17.47,17.47,18200.0,15.5471,15.556,15.5471,15.5471,18200.0
2010-12-23 13:30:00,17.47,17.47,17.45,17.45,42300.0,15.5471,15.5471,15.5293,15.5293,42300.0
2010-12-23 13:40:00,17.46,17.47,17.45,17.45,10500.0,15.5382,15.5471,15.5293,15.5293,10500.0
2010-12-23 13:50:00,17.46,17.46,17.44,17.45,10600.0,15.5382,15.5382,15.5204,15.5293,10600.0
2010-12-23 14:00:00,17.45,17.46,17.44,17.44,137800.0,15.5293,15.5382,15.5204,15.5204,137800.0
2010-12-23 14:10:00,17.44,17.45,17.42,17.43,84600.0,15.5204,15.5293,15.5026,15.5115,84600.0
2010-12-23 14:20:00,17.43,17.43,17.41,17.43,26900.0,15.5115,15.5115,15.4937,15.5115,26900.0
2010-12-23 14:30:00,17.43,17.44,17.42,17.44,12000.0,15.5115,15.5204,15.5026,15.5204,12000.0
2010-12-23 14:40:00,17.44,17.44,17.43,17.44,10300.0,15.5204,15.5204,15.5115,15.5204,10300.0
2010-12-23 14:50:00,17.44,17.45,17.43,17.44,28600.0,15.5204,15.5293,15.5115,15.5204,28600.0
2010-12-23 15:00:00,17.45,17.45,17.43,17.45,103300.0,15.5293,15.5293,15.5115,15.5293,103300.0
2010-12-23 15:10:00,17.45,17.45,17.44,17.44,58300.0,15.5293,15.5293,15.5204,15.5204,58300.0
2010-12-23 15:20:00,17.45,17.47,17.44,17.46,55700.0,15.5293,15.5471,15.5204,15.5382,55700.0
2010-12-23 15:30:00,17.47,17.47,17.44,17.45,54100.0,15.5471,15.5471,15.5204,15.5293,54100.0
2010-12-23 15:40:00,17.45,17.46,17.44,17.45,101500.0,15.5293,15.5382,15.5204,15.5293,101500.0
2010-12-23 15:50:00,17.44,17.45,17.43,17.44,365600.0,15.5204,15.5293,15.5115,15.5204,365600.0
2010-12-27 09:30:00,17.42,17.42,17.3,17.35,78600.0,15.5026,15.5026,15.3958,15.4403,78600.0
2010-12-27 09:40:00,17.35,17.37,17.32,17.34,58100.0,15.4403,15.4581,15.4136,15.4314,58100.0
2010-12-27 09:50:00,17.35,17.38,17.34,17.38,27200.0,15.4403,15.467,15.4314,15.467,27200.0
2010-12-27 10:00:00,17.37,17.43,17.37,17.43,28300.0,15.4581,15.5115,15.4581,15.5115,28300.0
2010-12-27 10:10:00,17.43,17.47,17.43,17.45,30800.0,15.5115,15.5471,15.5115,15.5293,30800.0
2010-12-27 10:20:00,17.45,17.48,17.44,17.48,6300.0,15.5293,15.556,15.5204,15.556,6300.0
2010-12-27 10:30:00,17.48,17.5,17.48,17.5,12400.0,15.556,15.5738,15.556,15.5738,12400.0
2010-12-27 10:40:00,17.51,17.52,17.49,17.52,4000.0,15.5827,15.5916,15.5649,15.5916,4000.0
2010-12-27 10:50:00,17.51,17.52,17.5,17.52,21700.0,15.5827,15.5916,15.5738,15.5916,21700.0
2010-12-27 11:00:00,17.52,17.53,17.52,17.52,29300.0,15.5916,15.6005,15.5916,15.5916,29300.0
2010-12-27 11:10:00,17.52,17.52,17.5,17.5,6500.0,15.5916,15.5916,15.5738,15.5738,6500.0
2010-12-27 11:20:00,17.5,17.52,17.5,17.5,15500.0,15.5738,15.5916,15.5738,15.5738,15500.0
2010-12-27 11:30:00,17.51,17.52,17.5,17.51,14200.0,15.5827,15.5916,15.5738,15.5827,14200.0
2010-12-27 11:40:00,17.51,17.53,17.5,17.5,14100.0,15.5827,15.6005,15.5738,15.5738,14100.0
2010-12-27 11:50:00,17.5,17.5,17.49,17.5,4300.0,15.5738,15.5738,15.5649,15.5738,4300.0
2010-12-27 12:00:00,17.5,17.53,17.5,17.53,10900.0,15.5738,15.6005,15.5738,15.6005,10900.0
2010-12-27 12:10:00,17.53,17.55,17.52,17.54,22600.0,15.6005,15.6183,15.5916,15.6094,22600.0
2010-12-27 12:20:00,17.54,17.55,17.53,17.53,7800.0,15.6094,15.6183,15.6005,15.6005,7800.0
2010-12-27 12:30:00,17.54,17.54,17.53,17.54,13900.0,15.6094,15.6094,15.6005,15.6094,13900.0
2010-12-27 12:40:00,17.54,17.56,17.53,17.56,71500.0,15.6094,15.6272,15.6005,15.6272,71500.0
2010-12-27 12:50:00,17.56,17.56,17.55,17.56,45200.0,15.6272,15.6272,15.6183,15.6272,45200.0
2010-12-27 13:00:00,17.56,17.57,17.55,17.57,41900.0,15.6272,15.6361,15.6183,15.6361,41900.0
2010-12-27 13:10:00,17.57,17.59,17.56,17.58,75800.0,15.6361,15.6539,15.6272,15.645,75800.0
2010-12-27 13:20:00,17.58,17.59,17.57,17.59,74000.0,15.645,15.6539,15.6361,15.6539,74000.0
2010-12-27 13:30:00,17.59,17.59,17.58,17.59,35900.0,15.6539,15.6539,15.645,15.6539,35900.0
2010-12-27 13:40:00,17.59,17.59,17.58,17.59,53300.0,15.6539,15.6539,15.645,15.6539,53300.0
2010-12-27 13:50:00,17.59,17.6,17.58,17.6,166700.0,15.6539,15.6628,15.645,15.6628,166700.0
2010-12-27 14:00:00,17.61,17.61,17.59,17.6,45200.0,15.6717,15.6717,15.6539,15.6628,45200.0
2010-12-27 14:10:00,17.6,17.6,17.57,17.57,50900.0,15.6628,15.6628,15.6361,15.6361,50900.0
2010-12-27 14:20:00,17.58,17.58,17.57,17.58,67300.0,15.645,15.645,15.6361,15.645,67300.0
2010-12-27 14:30:00,17.58,17.59,17.58,17.59,56000.0,15.645,15.6539,15.645,15.6539,56000.0
2010-12-27 14:40:00,17.59,17.61,17.58,17.61,120300.0,15.6539,15.6717,15.645,15.6717,120300.0
2010-12-27 14:50:00,17.61,17.61,17.59,17.6,63000.0,15.6717,15.6717,15.6539,15.6628,63000.0
2010-12-27 15:00:00,17.6,17.6,17.59,17.6,57300.0,15.6628,15.6628,15.6539,15.6628,57300.0
2010-12-27 15:10:00,17.6,17.6,17.59,17.6,49100.0,15.6628,15.6628,15.6539,15.6628,49100.0
2010-12-27 15:20:00,17.6,17.6,17.59,17.6,96800.0,15.6628,15.6628,15.6539,15.6628,96800.0
2010-12-27 15:30:00,17.6,17.6,17.59,17.6,60300.0,15.6628,15.6628,15.6539,15.6628,60300.0
2010-12-27 15:40:00,17.6,17.61,17.59,17.6,120200.0,15.6628,15.6717,15.6539,15.6628,120200.0
2010-12-27 15:50:00,17.6,17.61,17.58,17.6,517800.0,15.6628,15.6717,15.645,15.6628,517800.0
2010-12-28 09:30:00,17.62,17.64,17.5,17.51,89400.0,15.6806,15.6984,15.5738,15.5827,89400.0
2010-12-28 09:40:00,17.5,17.54,17.5,17.53,109200.0,15.5738,15.6094,15.5738,15.6005,109200.0
2010-12-28 09:50:00,17.52,17.54,17.51,17.53,46400.0,15.5916,15.6094,15.5827,15.6005,46400.0
2010-12-28 10:00:00,17.51,17.53,17.45,17.46,99700.0,15.5827,15.6005,15.5293,15.5382,99700.0
2010-12-28 10:10:00,17.46,17.46,17.43,17.45,27600.0,15.5382,15.5382,15.5115,15.5293,27600.0
2010-12-28 10:20:00,17.45,17.46,17.45,17.45,6100.0,15.5293,15.5382,15.5293,15.5293,6100.0
2010-12-28 10:30:00,17.46,17.46,17.43,17.45,55200.0,15.5382,15.5382,15.5115,15.5293,55200.0
2010-12-28 10:40:00,17.46,17.46,17.44,17.44,30200.0,15.5382,15.5382,15.5204,15.5204,30200.0
2010-12-28 10:50:00,17.43,17.44,17.41,17.41,17700.0,15.5115,15.5204,15.4937,15.4937,17700.0
2010-12-28 11:00:00,17.41,17.43,17.41,17.42,29900.0,15.4937,15.5115,15.4937,15.5026,29900.0
2010-12-28 11:10:00,17.42,17.44,17.42,17.42,26400.0,15.5026,15.5204,15.5026,15.5026,26400.0
2010-12-28 11:20:00,17.43,17.43,17.42,17.42,14600.0,15.5115,15.5115,15.5026,15.5026,14600.0
2010-12-28 11:30:00,17.43,17.43,17.41,17.43,12100.0,15.5115,15.5115,15.4937,15.5115,12100.0
2010-12-28 11:40:00,17.43,17.43,17.42,17.42,7100.0,15.5115,15.5115,15.5026,15.5026,7100.0
2010-12-28 11:50:00,17.42,17.42,17.41,17.41,26800.0,15.5026,15.5026,15.4937,15.4937,26800.0
2010-12-28 12:00:00,17.41,17.42,17.4,17.42,33400.0,15.4937,15.5026,15.4848,15.5026,33400.0
2010-12-28 12:10:00,17.42,17.43,17.41,17.43,41100.0,15.5026,15.5115,15.4937,15.5115,41100.0
2010-12-28 12:20:00,17.43,17.43,17.41,17.42,23700.0,15.5115,15.5115,15.4937,15.5026,23700.0
2010-12-28 12:30:00,17.42,17.42,17.41,17.41,7700.0,15.5026,15.5026,15.4937,15.4937,7700.0
2010-12-28 12:40:00,17.41,17.42,17.39,17.4,57600.0,15.4937,15.5026,15.4759,15.4848,57600.0
2010-12-28 12:50:00,17.39,17.4,17.38,17.39,104900.0,15.4759,15.4848,15.467,15.4759,104900.0
2010-12-28 13:00:00,17.39,17.41,17.39,17.4,60600.0,15.4759,15.4937,15.4759,15.4848,60600.0
2010-12-28 13:10:00,17.4,17.4,17.38,17.38,128000.0,15.4848,15.4848,15.467,15.467,128000.0
2010-12-28 13:20:00,17.39,17.39,17.38,17.38,20600.0,15.4759,15.4759,15.467,15.467,20600.0
2010-12-28 13:30:00,17.39,17.42,17.38,17.42,45500.0,15.4759,15.5026,15.467,15.5026,45500.0
2010-12-28 13:40:00,17.41,17.41,17.4,17.41,56300.0,15.4937,15.4937,15.4848,15.4937,56300.0
2010-12-28 13:50:00,17.41,17.41,17.4,17.4,15100.0,15.4937,15.4937,15.4848,15.4848,15100.0
2010-12-28 14:00:00,17.41,17.41,17.39,17.4,11500.0,15.4937,15.4937,15.4759,15.4848,11500.0
2010-12-28 14:10:00,17.4,17.4,17.38,17.39,171900.0,15.4848,15.4848,15.467,15.4759,171900.0
2010-12-28 14:20:00,17.39,17.41,17.39,17.4,12500.0,15.4759,15.4937,15.4759,15.4848,12500.0
2010-12-28 14:30:00,17.41,17.41,17.39,17.39,13800.0,15.4937,15.4937,15.4759,15.4759,13800.0
2010-12-28 14:40:00,17.4,17.4,17.39,17.4,10900.0,15.4848,15.4848,15.4759,15.4848,10900.0
2010-12-28 14:50:00,17.4,17.4,17.39,17.4,50600.0,15.4848,15.4848,15.4759,15.4848,50600.0
2010-12-28 15:00:00,17.4,17.41,17.39,17.41,15800.0,15.4848,15.4937,15.4759,15.4937,15800.0
2010-12-28 15:10:00,17.41,17.41,17.4,17.4,48900.0,15.4937,15.4937,15.4848,15.4848,48900.0
2010-12-28 15:20:00,17.41,17.42,17.4,17.42,71700.0,15.4937,15.5026,15.4848,15.5026,71700.0
2010-12-28 15:30:00,17.42,17.42,17.41,17.42,81900.0,15.5026,15.5026,15.4937,15.5026,81900.0
2010-12-28 15:40:00,17.41,17.42,17.41,17.41,182400.0,15.4937,15.5026,15.4937,15.4937,182400.0
2010-12-28 15:50:00,17.41,17.42,17.4,17.41,304200.0,15.4937,15.5026,15.4848,15.4937,304200.0
2010-12-29 09:30:00,17.44,17.46,17.43,17.45,17200.0,15.5204,15.5382,15.5115,15.5293,17200.0
2010-12-29 09:40:00,17.44,17.44,17.4,17.44,66800.0,15.5204,15.5204,15.4848,15.5204,66800.0
2010-12-29 09:50:00,17.45,17.48,17.45,17.47,11700.0,15.5293,15.556,15.5293,15.5471,11700.0
2010-12-29 10:00:00,17.47,17.5,17.47,17.48,14200.0,15.5471,15.5738,15.5471,15.556,14200.0
2010-12-29 10:10:00,17.48,17.5,17.48,17.5,37800.0,15.556,15.5738,15.556,15.5738,37800.0
2010-12-29 10:20:00,17.5,17.5,17.47,17.48,26400.0,15.5738,15.5738,15.5471,15.556,26400.0
2010-12-29 10:30:00,17.47,17.48,17.47,17.48,18200.0,15.5471,15.556,15.5471,15.556,18200.0
2010-12-29 10:40:00,17.48,17.48,17.46,17.48,2700.0,15.556,15.556,15.5382,15.556,2700.0
2010-12-29 10:50:00,17.47,17.48,17.45,17.45,39100.0,15.5471,15.556,15.5293,15.5293,39100.0
2010-12-29 11:00:00,17.46,17.46,17.45,17.46,11900.0,15.5382,15.5382,15.5293,15.5382,11900.0
2010-12-29 11:10:00,17.46,17.46,17.43,17.43,11300.0,15.5382,15.5382,15.5115,15.5115,11300.0
2010-12-29 11:20:00,17.43,17.45,17.42,17.45,16900.0,15.5115,15.5293,15.5026,15.5293,16900.0
2010-12-29 11:30:00,17.45,17.46,17.45,17.46,82600.0,15.5293,15.5382,15.5293,15.5382,82600.0
2010-12-29 11:40:00,17.45,17.45,17.44,17.45,22400.0,15.5293,15.5293,15.5204,15.5293,22400.0
2010-12-29 11:50:00,17.45,17.46,17.45,17.46,5500.0,15.5293,15.5382,15.5293,15.5382,5500.0
2010-12-29 12:00:00,17.46,17.47,17.46,17.47,4100.0,15.5382,15.5471,15.5382,15.5471,4100.0
2010-12-29 12:10:00,17.47,17.47,17.46,17.47,28500.0,15.5471,15.5471,15.5382,15.5471,28500.0
2010-12-29 12:20:00,17.47,17.47,17.46,17.47,9800.0,15.5471,15.5471,15.5382,15.5471,9800.0
2010-12-29 12:30:00,17.46,17.47,17.46,17.47,9000.0,15.5382,15.5471,15.5382,15.5471,9000.0
2010-12-29 12:40:00,17.46,17.47,17.46,17.46,9300.0,15.5382,15.5471,15.5382,15.5382,9300.0
2010-12-29 12:50:00,17.46,17.46,17.45,17.45,16600.0,15.5382,15.5382,15.5293,15.5293,16600.0
2010-12-29 13:00:00,17.45,17.46,17.45,17.45,6300.0,15.5293,15.5382,15.5293,15.5293,6300.0
2010-12-29 13:10:00,17.46,17.46,17.45,17.46,6600.0,15.5382,15.5382,15.5293,15.5382,6600.0
2010-12-29 13:20:00,17.46,17.46,17.45,17.46,5900.0,15.5382,15.5382,15.5293,15.5382,5900.0
2010-12-29 13:30:00,17.46,17.46,17.45,17.46,6600.0,15.5382,15.5382,15.5293,15.5382,6600.0
2010-12-29 13:40:00,17.46,17.47,17.45,17.46,15900.0,15.5382,15.5471,15.5293,15.5382,15900.0
2010-12-29 13:50:00,17.47,17.47,17.46,17.47,7200.0,15.5471,15.5471,15.5382,15.5471,7200.0
2010-12-29 14:00:00,17.46,17.47,17.46,17.47,24900.0,15.5382,15.5471,15.5382,15.5471,24900.0
2010-12-29 14:10:00,17.47,17.48,17.47,17.47,9800.0,15.5471,15.556,15.5471,15.5471,9800.0
2010-12-29 14:20:00,17.48,17.49,17.48,17.49,10300.0,15.556,15.5649,15.556,15.5649,10300.0
2010-12-29 14:30:00,17.49,17.5,17.49,17.49,28000.0,15.5649,15.5738,15.5649,15.5649,28000.0
2010-12-29 14:40:00,17.49,17.49,17.47,17.47,18000.0,15.5649,15.5649,15.5471,15.5471,18000.0
2010-12-29 14:50:00,17.48,17.48,17.47,17.48,14900.0,15.556,15.556,15.5471,15.556,14900.0
2010-12-29 15:00:00,17.48,17.49,17.47,17.49,20500.0,15.556,15.5649,15.5471,15.5649,20500.0
2010-12-29 15:10:00,17.49,17.49,17.47,17.47,210200.0,15.5649,15.5649,15.5471,15.5471,210200.0
2010-12-29 15:20:00,17.47,17.47,17.46,17.46,46300.0,15.5471,15.5471,15.5382,15.5382,46300.0
2010-12-29 15:30:00,17.47,17.47,17.46,17.47,18800.0,15.5471,15.5471,15.5382,15.5471,18800.0
2010-12-29 15:40:00,17.47,17.47,17.45,17.45,173200.0,15.5471,15.5471,15.5293,15.5293,173200.0
2010-12-29 15:50:00,17.45,17.46,17.43,17.43,254300.0,15.5293,15.5382,15.5115,15.5115,254300.0
2010-12-30 09:30:00,17.43,17.46,17.4,17.46,109000.0,15.5115,15.5382,15.4848,15.5382,109000.0
2010-12-30 09:40:00,17.46,17.5,17.45,17.5,210600.0,15.5382,15.5738,15.5293,15.5738,210600.0
2010-12-30 09:50:00,17.5,17.51,17.42,17.45,77400.0,15.5738,15.5827,15.5026,15.5293,77400.0
2010-12-30 10:00:00,17.45,17.5,17.44,17.5,169000.0,15.5293,15.5738,15.5204,15.5738,169000.0
2010-12-30 10:10:00,17.49,17.5,17.45,17.47,44800.0,15.5649,15.5738,15.5293,15.5471,44800.0
2010-12-30 10:20:00,17.47,17.51,17.47,17.5,176500.0,15.5471,15.5827,15.5471,15.5738,176500.0
2010-12-30 10:30:00,17.51,17.51,17.49,17.5,13800.0,15.5827,15.5827,15.5649,15.5738,13800.0
2010-12-30 10:40:00,17.5,17.5,17.48,17.5,32500.0,15.5738,15.5738,15.556,15.5738,32500.0
2010-12-30 10:50:00,17.5,17.5,17.5,17.5,12400.0,15.5738,15.5738,15.5738,15.5738,12400.0
2010-12-30 11:00:00,17.49,17.5,17.49,17.5,1400.0,15.5649,15.5738,15.5649,15.5738,1400.0
2010-12-30 11:10:00,17.5,17.5,17.49,17.5,33500.0,15.5738,15.5738,15.5649,15.5738,33500.0
2010-12-30 11:20:00,17.5,17.5,17.49,17.49,23800.0,15.5738,15.5738,15.5649,15.5649,23800.0
2010-12-30 11:30:00,17.5,17.5,17.48,17.48,12300.0,15.5738,15.5738,15.556,15.556,12300.0
2010-12-30 11:40:00,17.48,17.48,17.47,17.48,20900.0,15.556,15.556,15.5471,15.556,20900.0
2010-12-30 11:50:00,17.48,17.48,17.46,17.46,47900.0,15.556,15.556,15.5382,15.5382,47900.0
2010-12-30 12:00:00,17.46,17.48,17.46,17.48,57500.0,15.5382,15.556,15.5382,15.556,57500.0
2010-12-30 12:10:00,17.48,17.48,17.45,17.45,177200.0,15.556,15.556,15.5293,15.5293,177200.0
2010-12-30 12:20:00,17.46,17.47,17.46,17.47,4200.0,15.5382,15.5471,15.5382,15.5471,4200.0
2010-12-30 12:30:00,17.47,17.48,17.46,17.48,5400.0,15.5471,15.556,15.5382,15.556,5400.0
2010-12-30 12:40:00,17.47,17.48,17.47,17.48,29000.0,15.5471,15.556,15.5471,15.556,29000.0
2010-12-30 12:50:00,17.48,17.48,17.47,17.47,23000.0,15.556,15.556,15.5471,15.5471,23000.0
2010-12-30 13:00:00,17.48,17.48,17.47,17.47,10600.0,15.556,15.556,15.5471,15.5471,10600.0
2010-12-30 13:10:00,17.46,17.47,17.46,17.47,21900.0,15.5382,15.5471,15.5382,15.5471,21900.0
2010-12-30 13:20:00,17.47,17.47,17.46,17.47,18800.0,15.5471,15.5471,15.5382,15.5471,18800.0
2010-12-30 13:30:00,17.47,17.47,17.46,17.47,14200.0,15.5471,15.5471,15.5382,15.5471,14200.0
2010-12-30 13:40:00,17.46,17.47,17.46,17.47,87600.0,15.5382,15.5471,15.5382,15.5471,87600.0
2010-12-30 13:50:00,17.47,17.48,17.46,17.48,9200.0,15.5471,15.556,15.5382,15.556,9200.0
2010-12-30 14:00:00,17.48,17.48,17.47,17.48,3200.0,15.556,15.556,15.5471,15.556,3200.0
2010-12-30 14:10:00,17.48,17.48,17.47,17.47,5400.0,15.556,15.556,15.5471,15.5471,5400.0
2010-12-30 14:20:00,17.48,17.48,17.47,17.48,4000.0,15.556,15.556,15.5471,15.556,4000.0
2010-12-30 14:30:00,17.48,17.48,17.46,17.47,26500.0,15.556,15.556,15.5382,15.5471,26500.0
2010-12-30 14:40:00,17.46,17.47,17.46,17.46,5000.0,15.5382,15.5471,15.5382,15.5382,5000.0
2010-12-30 14:50:00,17.46,17.47,17.46,17.47,3300.0,15.5382,15.5471,15.5382,15.5471,3300.0
2010-12-30 15:00:00,17.47,17.47,17.46,17.47,5300.0,15.5471,15.5471,15.5382,15.5471,5300.0
2010-12-30 15:10:00,17.47,17.47,17.47,17.47,13700.0,15.5471,15.5471,15.5471,15.5471,13700.0
2010-12-30 15:20:00,17.47,17.49,17.46,17.49,45000.0,15.5471,15.5649,15.5382,15.5649,45000.0
2010-12-30 15:30:00,17.49,17.49,17.48,17.48,27000.0,15.5649,15.5649,15.556,15.556,27000.0
2010-12-30 15:40:00,17.48,17.49,17.45,17.45,176300.0,15.556,15.5649,15.5293,15.5293,176300.0
2010-12-30 15:50:00,17.45,17.45,17.43,17.44,162100.0,15.5293,15.5293,15.5115,15.5204,162100.0
2010-12-31 09:30:00,17.41,17.47,17.41,17.44,107300.0,15.4937,15.5471,15.4937,15.5204,107300.0
2010-12-31 09:40:00,17.44,17.45,17.4,17.42,150800.0,15.5204,15.5293,15.4848,15.5026,150800.0
2010-12-31 09:50:00,17.42,17.46,17.42,17.43,20600.0,15.5026,15.5382,15.5026,15.5115,20600.0
2010-12-31 10:00:00,17.43,17.43,17.4,17.41,16300.0,15.5115,15.5115,15.4848,15.4937,16300.0
2010-12-31 10:10:00,17.42,17.43,17.4,17.4,19900.0,15.5026,15.5115,15.4848,15.4848,19900.0
2010-12-31 10:20:00,17.4,17.42,17.4,17.41,40900.0,15.4848,15.5026,15.4848,15.4937,40900.0
2010-12-31 10:30:00,17.42,17.44,17.42,17.43,6300.0,15.5026,15.5204,15.5026,15.5115,6300.0
2010-12-31 10:40:00,17.43,17.46,17.43,17.45,46100.0,15.5115,15.5382,15.5115,15.5293,46100.0
2010-12-31 10:50:00,17.46,17.48,17.46,17.47,57700.0,15.5382,15.556,15.5382,15.5471,57700.0
2010-12-31 11:00:00,17.47,17.49,17.47,17.48,10400.0,15.5471,15.5649,15.5471,15.556,10400.0
2010-12-31 11:10:00,17.47,17.47,17.46,17.46,13800.0,15.5471,15.5471,15.5382,15.5382,13800.0
2010-12-31 11:20:00,17.46,17.47,17.46,17.47,2500.0,15.5382,15.5471,15.5382,15.5471,2500.0
2010-12-31 11:30:00,17.47,17.48,17.47,17.47,3300.0,15.5471,15.556,15.5471,15.5471,3300.0
2010-12-31 11:40:00,17.47,17.48,17.47,17.47,1200.0,15.5471,15.556,15.5471,15.5471,1200.0
2010-12-31 11:50:00,17.48,17.48,17.47,17.48,53900.0,15.556,15.556,15.5471,15.556,53900.0
2010-12-31 12:00:00,17.48,17.49,17.47,17.48,75900.0,15.556,15.5649,15.5471,15.556,75900.0
2010-12-31 12:10:00,17.48,17.49,17.48,17.48,15700.0,15.556,15.5649,15.556,15.556,15700.0
2010-12-31 12:20:00,17.49,17.49,17.48,17.49,3100.0,15.5649,15.5649,15.556,15.5649,3100.0
2010-12-31 12:30:00,17.49,17.51,17.49,17.51,431400.0,15.5649,15.5827,15.5649,15.5827,431400.0
2010-12-31 12:40:00,17.51,17.51,17.47,17.48,107800.0,15.5827,15.5827,15.5471,15.556,107800.0
2010-12-31 12:50:00,17.48,17.49,17.47,17.49,57600.0,15.556,15.5649,15.5471,15.5649,57600.0
2010-12-31 13:00:00,17.49,17.49,17.48,17.49,122600.0,15.5649,15.5649,15.556,15.5649,122600.0
2010-12-31 13:10:00,17.49,17.5,17.49,17.5,26100.0,15.5649,15.5738,15.5649,15.5738,26100.0
2010-12-31 13:20:00,17.49,17.5,17.49,17.5,2800.0,15.5649,15.5738,15.5649,15.5738,2800.0
2010-12-31 13:30:00,17.5,17.5,17.49,17.49,4900.0,15.5738,15.5738,15.5649,15.5649,4900.0
2010-12-31 13:40:00,17.5,17.5,17.46,17.46,44600.0,15.5738,15.5738,15.5382,15.5382,44600.0
2010-12-31 13:50:00,17.46,17.47,17.46,17.46,92000.0,15.5382,15.5471,15.5382,15.5382,92000.0
2010-12-31 14:00:00,17.46,17.47,17.45,17.45,11000.0,15.5382,15.5471,15.5293,15.5293,11000.0
2010-12-31 14:10:00,17.45,17.46,17.44,17.44,2600.0,15.5293,15.5382,15.5204,15.5204,2600.0
2010-12-31 14:20:00,17.44,17.45,17.44,17.45,3400.0,15.5204,15.5293,15.5204,15.5293,3400.0
2010-12-31 14:30:00,17.45,17.47,17.44,17.47,26500.0,15.5293,15.5471,15.5204,15.5471,26500.0
2010-12-31 14:40:00,17.47,17.47,17.46,17.46,4700.0,15.5471,15.5471,15.5382,15.5382,4700.0
2010-12-31 14:50:00,17.46,17.46,17.45,17.46,46900.0,15.5382,15.5382,15.5293,15.5382,46900.0
2010-12-31 15:00:00,17.45,17.46,17.45,17.45,9300.0,15.5293,15.5382,15.5293,15.5293,9300.0
2010-12-31 15:10:00,17.46,17.47,17.45,17.47,64300.0,15.5382,15.5471,15.5293,15.5471,64300.0
2010-12-31 15:20:00,17.48,17.48,17.47,17.48,4000.0,15.556,15.556,15.5471,15.556,4000.0
2010-12-31 15:30:00,17.47,17.49,17.47,17.48,100900.0,15.5471,15.5649,15.5471,15.556,100900.0
2010-12-31 15:40:00,17.48,17.49,17.38,17.38,103800.0,15.556,15.5649,15.467,15.467,103800.0
2010-12-31 15:50:00,17.38,17.41,17.37,17.4,74900.0,15.467,15.4937,15.4581,15.4848,74900.0
2011-01-03 09:30:00,17.52,17.58,17.52,17.57,64400.0,15.5916,15.645,15.5916,15.6361,64400.0
2011-01-03 09:40:00,17.57,17.63,17.56,17.62,48100.0,15.6361,15.6895,15.6272,15.6806,48100.0
2011-01-03 09:50:00,17.63,17.63,17.61,17.61,48600.0,15.6895,15.6895,15.6717,15.6717,48600.0
2011-01-03 10:00:00,17.61,17.62,17.57,17.6,168500.0,15.6717,15.6806,15.6361,15.6628,168500.0
2011-01-03 10:10:00,17.6,17.7,17.6,17.7,141800.0,15.6628,15.7518,15.6628,15.7518,141800.0
2011-01-03 10:20:00,17.7,17.7,17.67,17.68,135600.0,15.7518,15.7518,15.7251,15.734,135600.0
2011-01-03 10:30:00,17.68,17.7,17.68,17.69,150600.0,15.734,15.7518,15.734,15.7429,150600.0
2011-01-03 10:40:00,17.69,17.72,17.69,17.72,39700.0,15.7429,15.7696,15.7429,15.7696,39700.0
2011-01-03 10:50:00,17.72,17.76,17.72,17.74,62800.0,15.7696,15.8051,15.7696,15.7874,62800.0
2011-01-03 11:00:00,17.75,17.75,17.74,17.74,35700.0,15.7962,15.7962,15.7874,15.7874,35700.0
2011-01-03 11:10:00,17.74,17.76,17.73,17.76,288900.0,15.7874,15.8051,15.7785,15.8051,288900.0
2011-01-03 11:20:00,17.76,17.77,17.75,17.76,38800.0,15.8051,15.814,15.7962,15.8051,38800.0
2011-01-03 11:30:00,17.76,17.78,17.75,17.77,104800.0,15.8051,15.8229,15.7962,15.814,104800.0
2011-01-03 11:40:00,17.76,17.77,17.74,17.75,29400.0,15.8051,15.814,15.7874,15.7962,29400.0
2011-01-03 11:50:00,17.74,17.75,17.74,17.75,42200.0,15.7874,15.7962,15.7874,15.7962,42200.0
2011-01-03 12:00:00,17.75,17.75,17.73,17.74,18900.0,15.7962,15.7962,15.7785,15.7874,18900.0
2011-01-03 12:10:00,17.74,17.74,17.73,17.74,14100.0,15.7874,15.7874,15.7785,15.7874,14100.0
2011-01-03 12:20:00,17.74,17.74,17.73,17.74,44000.0,15.7874,15.7874,15.7785,15.7874,44000.0
2011-01-03 12:30:00,17.74,17.74,17.73,17.74,26700.0,15.7874,15.7874,15.7785,15.7874,26700.0
2011-01-03 12:40:00,17.74,17.74,17.72,17.73,20900.0,15.7874,15.7874,15.7696,15.7785,20900.0
2011-01-03 12:50:00,17.73,17.73,17.67,17.69,51700.0,15.7785,15.7785,15.7251,15.7429,51700.0
2011-01-03 13:00:00,17.7,17.72,17.7,17.72,90100.0,15.7518,15.7696,15.7518,15.7696,90100.0
2011-01-03 13:10:00,17.72,17.73,17.7,17.71,26500.0,15.7696,15.7785,15.7518,15.7607,26500.0
2011-01-03 13:20:00,17.71,17.71,17.68,17.69,17100.0,15.7607,15.7607,15.734,15.7429,17100.0
2011-01-03 13:30:00,17.69,17.71,17.67,17.69,41900.0,15.7429,15.7607,15.7251,15.7429,41900.0
2011-01-03 13:40:00,17.69,17.71,17.69,17.7,28700.0,15.7429,15.7607,15.7429,15.7518,28700.0
2011-01-03 13:50:00,17.7,17.72,17.7,17.72,31400.0,15.7518,15.7696,15.7518,15.7696,31400.0
2011-01-03 14:00:00,17.72,17.74,17.72,17.73,28100.0,15.7696,15.7874,15.7696,15.7785,28100.0
2011-01-03 14:10:00,17.73,17.73,17.7,17.73,48300.0,15.7785,15.7785,15.7518,15.7785,48300.0
2011-01-03 14:20:00,17.73,17.73,17.72,17.72,18900.0,15.7785,15.7785,15.7696,15.7696,18900.0
2011-01-03 14:30:00,17.73,17.73,17.69,17.69,34300.0,15.7785,15.7785,15.7429,15.7429,34300.0
2011-01-03 14:40:00,17.69,17.7,17.68,17.69,65000.0,15.7429,15.7518,15.734,15.7429,65000.0
2011-01-03 14:50:00,17.69,17.7,17.69,17.7,27100.0,15.7429,15.7518,15.7429,15.7518,27100.0
2011-01-03 15:00:00,17.7,17.7,17.68,17.69,40200.0,15.7518,15.7518,15.734,15.7429,40200.0
2011-01-03 15:10:00,17.7,17.7,17.67,17.68,45300.0,15.7518,15.7518,15.7251,15.734,45300.0
2011-01-03 15:20:00,17.68,17.69,17.67,17.68,102800.0,15.734,15.7429,15.7251,15.734,102800.0
2011-01-03 15:30:00,17.68,17.69,17.67,17.67,53800.0,15.734,15.7429,15.7251,15.7251,53800.0
2011-01-03 15:40:00,17.67,17.7,17.67,17.7,136900.0,15.7251,15.7518,15.7251,15.7518,136900.0
2011-01-03 15:50:00,17.69,17.7,17.66,17.67,844200.0,15.7429,15.7518,15.7162,15.7251,844200.0
2011-01-04 09:30:00,17.63,17.73,17.52,17.64,215300.0,15.6895,15.7785,15.5916,15.6984,215300.0
2011-01-04 09:40:00,17.63,17.63,17.54,17.55,37100.0,15.6895,15.6895,15.6094,15.6183,37100.0
2011-01-04 09:50:00,17.54,17.55,17.48,17.49,70200.0,15.6094,15.6183,15.556,15.5649,70200.0
2011-01-04 10:00:00,17.5,17.53,17.49,17.51,102000.0,15.5738,15.6005,15.5649,15.5827,102000.0
2011-01-04 10:10:00,17.51,17.51,17.46,17.5,144200.0,15.5827,15.5827,15.5382,15.5738,144200.0
2011-01-04 10:20:00,17.5,17.53,17.5,17.5,33900.0,15.5738,15.6005,15.5738,15.5738,33900.0
2011-01-04 10:30:00,17.5,17.51,17.47,17.48,103400.0,15.5738,15.5827,15.5471,15.556,103400.0
2011-01-04 10:40:00,17.49,17.49,17.44,17.44,12200.0,15.5649,15.5649,15.5204,15.5204,12200.0
2011-01-04 10:50:00,17.44,17.46,17.42,17.43,35000.0,15.5204,15.5382,15.5026,15.5115,35000.0
2011-01-04 11:00:00,17.43,17.45,17.39,17.39,75400.0,15.5115,15.5293,15.4759,15.4759,75400.0
2011-01-04 11:10:00,17.39,17.41,17.39,17.41,88600.0,15.4759,15.4937,15.4759,15.4937,88600.0
2011-01-04 11:20:00,17.41,17.41,17.34,17.34,30700.0,15.4937,15.4937,15.4314,15.4314,30700.0
2011-01-04 11:30:00,17.34,17.4,17.31,17.4,467200.0,15.4314,15.4848,15.4047,15.4848,467200.0
2011-01-04 11:40:00,17.4,17.4,17.38,17.38,52800.0,15.4848,15.4848,15.467,15.467,52800.0
2011-01-04 11:50:00,17.39,17.41,17.35,17.35,40900.0,15.4759,15.4937,15.4403,15.4403,40900.0
2011-01-04 12:00:00,17.34,17.36,17.27,17.27,53300.0,15.4314,15.4492,15.3691,15.3691,53300.0
2011-01-04 12:10:00,17.27,17.3,17.27,17.29,63000.0,15.3691,15.3958,15.3691,15.3869,63000.0
2011-01-04 12:20:00,17.29,17.3,17.23,17.23,67000.0,15.3869,15.3958,15.3335,15.3335,67000.0
2011-01-04 12:30:00,17.23,17.26,17.22,17.25,90700.0,15.3335,15.3602,15.3246,15.3513,90700.0
2011-01-04 12:40:00,17.25,17.26,17.21,17.22,190300.0,15.3513,15.3602,15.3157,15.3246,190300.0
2011-01-04 12:50:00,17.23,17.26,17.22,17.25,111300.0,15.3335,15.3602,15.3246,15.3513,111300.0
2011-01-04 13:00:00,17.26,17.28,17.25,17.26,109500.0,15.3602,15.378,15.3513,15.3602,109500.0
2011-01-04 13:10:00,17.26,17.31,17.26,17.3,83300.0,15.3602,15.4047,15.3602,15.3958,83300.0
2011-01-04 13:20:00,17.3,17.31,17.29,17.29,35500.0,15.3958,15.4047,15.3869,15.3869,35500.0
2011-01-04 13:30:00,17.29,17.31,17.28,17.29,57200.0,15.3869,15.4047,15.378,15.3869,57200.0
2011-01-04 13:40:00,17.29,17.29,17.28,17.28,12500.0,15.3869,15.3869,15.378,15.378,12500.0
2011-01-04 13:50:00,17.28,17.29,17.26,17.26,138000.0,15.378,15.3869,15.3602,15.3602,138000.0
2011-01-04 14:00:00,17.26,17.32,17.26,17.32,41800.0,15.3602,15.4136,15.3602,15.4136,41800.0
2011-01-04 14:10:00,17.32,17.32,17.3,17.32,48200.0,15.4136,15.4136,15.3958,15.4136,48200.0
2011-01-04 14:20:00,17.32,17.36,17.32,17.36,329500.0,15.4136,15.4492,15.4136,15.4492,329500.0
2011-01-04 14:30:00,17.36,17.36,17.32,17.32,20800.0,15.4492,15.4492,15.4136,15.4136,20800.0
2011-01-04 14:40:00,17.33,17.35,17.33,17.34,20200.0,15.4225,15.4403,15.4225,15.4314,20200.0
2011-01-04 14:50:00,17.34,17.34,17.32,17.33,47200.0,15.4314,15.4314,15.4136,15.4225,47200.0
2011-01-04 15:00:00,17.32,17.33,17.3,17.3,49600.0,15.4136,15.4225,15.3958,15.3958,49600.0
2011-01-04 15:10:00,17.3,17.3,17.29,17.3,21600.0,15.3958,15.3958,15.3869,15.3958,21600.0
2011-01-04 15:20:00,17.3,17.35,17.29,17.33,81400.0,15.3958,15.4403,15.3869,15.4225,81400.0
2011-01-04 15:30:00,17.33,17.34,17.3,17.32,70600.0,15.4225,15.4314,15.3958,15.4136,70600.0
2011-01-04 15:40:00,17.32,17.34,17.31,17.33,212800.0,15.4136,15.4314,15.4047,15.4225,212800.0
2011-01-04 15:50:00,17.33,17.33,17.31,17.31,534300.0,15.4225,15.4225,15.4047,15.4047,534300.0
2011-01-05 09:30:00,17.26,17.35,17.24,17.34,193600.0,15.3602,15.4403,15.3424,15.4314,193600.0
2011-01-05 09:40:00,17.34,17.48,17.32,17.48,517500.0,15.4314,15.556,15.4136,15.556,517500.0
2011-01-05 09:50:00,17.48,17.5,17.47,17.47,210400.0,15.556,15.5738,15.5471,15.5471,210400.0
2011-01-05 10:00:00,17.49,17.55,17.48,17.55,217600.0,15.5649,15.6183,15.556,15.6183,217600.0
2011-01-05 10:10:00,17.55,17.55,17.5,17.51,101500.0,15.6183,15.6183,15.5738,15.5827,101500.0
2011-01-05 10:20:00,17.52,17.53,17.48,17.49,141800.0,15.5916,15.6005,15.556,15.5649,141800.0
2011-01-05 10:30:00,17.49,17.49,17.47,17.48,38700.0,15.5649,15.5649,15.5471,15.556,38700.0
2011-01-05 10:40:00,17.48,17.52,17.48,17.51,24100.0,15.556,15.5916,15.556,15.5827,24100.0
2011-01-05 10:50:00,17.51,17.52,17.48,17.48,7700.0,15.5827,15.5916,15.556,15.556,7700.0
2011-01-05 11:00:00,17.49,17.52,17.49,17.52,92600.0,15.5649,15.5916,15.5649,15.5916,92600.0
2011-01-05 11:10:00,17.51,17.52,17.49,17.5,37000.0,15.5827,15.5916,15.5649,15.5738,37000.0
2011-01-05 11:20:00,17.5,17.52,17.5,17.5,434100.0,15.5738,15.5916,15.5738,15.5738,434100.0
2011-01-05 11:30:00,17.5,17.54,17.5,17.54,96800.0,15.5738,15.6094,15.5738,15.6094,96800.0
2011-01-05 11:40:00,17.54,17.54,17.5,17.52,17500.0,15.6094,15.6094,15.5738,15.5916,17500.0
2011-01-05 11:50:00,17.53,17.54,17.52,17.54,10800.0,15.6005,15.6094,15.5916,15.6094,10800.0
2011-01-05 12:00:00,17.55,17.55,17.53,17.55,9800.0,15.6183,15.6183,15.6005,15.6183,9800.0
2011-01-05 12:10:00,17.54,17.55,17.52,17.53,28000.0,15.6094,15.6183,15.5916,15.6005,28000.0
2011-01-05 12:20:00,17.54,17.54,17.52,17.52,16800.0,15.6094,15.6094,15.5916,15.5916,16800.0
2011-01-05 12:30:00,17.52,17.55,17.51,17.53,21000.0,15.5916,15.6183,15.5827,15.6005,21000.0
2011-01-05 12:40:00,17.53,17.53,17.51,17.51,29500.0,15.6005,15.6005,15.5827,15.5827,29500.0
2011-01-05 12:50:00,17.51,17.51,17.49,17.49,17600.0,15.5827,15.5827,15.5649,15.5649,17600.0
2011-01-05 13:00:00,17.49,17.49,17.46,17.47,34100.0,15.5649,15.5649,15.5382,15.5471,34100.0
2011-01-05 13:10:00,17.48,17.48,17.45,17.47,29500.0,15.556,15.556,15.5293,15.5471,29500.0
2011-01-05 13:20:00,17.47,17.49,17.46,17.47,14700.0,15.5471,15.5649,15.5382,15.5471,14700.0
2011-01-05 13:30:00,17.47,17.49,17.46,17.49,23900.0,15.5471,15.5649,15.5382,15.5649,23900.0
2011-01-05 13:40:00,17.48,17.49,17.45,17.49,27800.0,15.556,15.5649,15.5293,15.5649,27800.0
2011-01-05 13:50:00,17.49,17.5,17.49,17.49,112700.0,15.5649,15.5738,15.5649,15.5649,112700.0
2011-01-05 14:00:00,17.49,17.51,17.49,17.5,14300.0,15.5649,15.5827,15.5649,15.5738,14300.0
2011-01-05 14:10:00,17.51,17.52,17.5,17.52,14500.0,15.5827,15.5916,15.5738,15.5916,14500.0
2011-01-05 14:20:00,17.52,17.53,17.51,17.51,43400.0,15.5916,15.6005,15.5827,15.5827,43400.0
2011-01-05 14:30:00,17.51,17.53,17.51,17.52,82000.0,15.5827,15.6005,15.5827,15.5916,82000.0
2011-01-05 14:40:00,17.53,17.53,17.51,17.52,15000.0,15.6005,15.6005,15.5827,15.5916,15000.0
2011-01-05 14:50:00,17.53,17.54,17.52,17.53,22600.0,15.6005,15.6094,15.5916,15.6005,22600.0
2011-01-05 15:00:00,17.52,17.54,17.52,17.54,56600.0,15.5916,15.6094,15.5916,15.6094,56600.0
2011-01-05 15:10:00,17.54,17.57,17.54,17.57,196800.0,15.6094,15.6361,15.6094,15.6361,196800.0
2011-01-05 15:20:00,17.57,17.57,17.55,17.57,132400.0,15.6361,15.6361,15.6183,15.6361,132400.0
2011-01-05 15:30:00,17.57,17.57,17.56,17.56,39700.0,15.6361,15.6361,15.6272,15.6272,39700.0
2011-01-05 15:40:00,17.56,17.57,17.54,17.55,92400.0,15.6272,15.6361,15.6094,15.6183,92400.0
2011-01-05 15:50:00,17.56,17.59,17.55,17.57,723000.0,15.6272,15.6539,15.6183,15.6361,723000.0
2011-01-06 09:30:00,17.67,17.71,17.54,17.61,228700.0,15.7251,15.7607,15.6094,15.6717,228700.0
2011-01-06 09:40:00,17.6,17.65,17.56,17.65,143700.0,15.6628,15.7073,15.6272,15.7073,143700.0
2011-01-06 09:50:00,17.66,17.68,17.65,17.67,29500.0,15.7162,15.734,15.7073,15.7251,29500.0
2011-01-06 10:00:00,17.67,17.71,17.65,17.65,59400.0,15.7251,15.7607,15.7073,15.7073,59400.0
2011-01-06 10:10:00,17.65,17.67,17.61,17.67,107700.0,15.7073,15.7251,15.6717,15.7251,107700.0
2011-01-06 10:20:00,17.68,17.75,17.68,17.75,31400.0,15.734,15.7962,15.734,15.7962,31400.0
2011-01-06 10:30:00,17.75,17.77,17.73,17.77,52500.0,15.7962,15.814,15.7785,15.814,52500.0
2011-01-06 10:40:00,17.76,17.77,17.74,17.75,63600.0,15.8051,15.814,15.7874,15.7962,63600.0
2011-01-06 10:50:00,17.74,17.74,17.68,17.69,92400.0,15.7874,15.7874,15.734,15.7429,92400.0
2011-01-06 11:00:00,17.7,17.7,17.58,17.58,225800.0,15.7518,15.7518,15.645,15.645,225800.0
2011-01-06 11:10:00,17.58,17.62,17.57,17.62,66800.0,15.645,15.6806,15.6361,15.6806,66800.0
2011-01-06 11:20:00,17.61,17.61,17.6,17.6,19500.0,15.6717,15.6717,15.6628,15.6628,19500.0
2011-01-06 11:30:00,17.6,17.65,17.6,17.61,34700.0,15.6628,15.7073,15.6628,15.6717,34700.0
2011-01-06 11:40:00,17.61,17.64,17.59,17.63,24100.0,15.6717,15.6984,15.6539,15.6895,24100.0
2011-01-06 11:50:00,17.64,17.65,17.63,17.65,18900.0,15.6984,15.7073,15.6895,15.7073,18900.0
2011-01-06 12:00:00,17.65,17.65,17.63,17.63,30300.0,15.7073,15.7073,15.6895,15.6895,30300.0
2011-01-06 12:10:00,17.63,17.65,17.62,17.63,15900.0,15.6895,15.7073,15.6806,15.6895,15900.0
2011-01-06 12:20:00,17.63,17.65,17.62,17.64,14100.0,15.6895,15.7073,15.6806,15.6984,14100.0
2011-01-06 12:30:00,17.65,17.65,17.61,17.62,10400.0,15.7073,15.7073,15.6717,15.6806,10400.0
2011-01-06 12:40:00,17.61,17.66,17.61,17.66,30500.0,15.6717,15.7162,15.6717,15.7162,30500.0
2011-01-06 12:50:00,17.65,17.68,17.65,17.67,34200.0,15.7073,15.734,15.7073,15.7251,34200.0
2011-01-06 13:00:00,17.65,17.66,17.61,17.62,53500.0,15.7073,15.7162,15.6717,15.6806,53500.0
2011-01-06 13:10:00,17.63,17.63,17.61,17.63,62500.0,15.6895,15.6895,15.6717,15.6895,62500.0
2011-01-06 13:20:00,17.64,17.64,17.61,17.62,17100.0,15.6984,15.6984,15.6717,15.6806,17100.0
2011-01-06 13:30:00,17.62,17.64,17.62,17.64,6300.0,15.6806,15.6984,15.6806,15.6984,6300.0
2011-01-06 13:40:00,17.64,17.67,17.64,17.66,20600.0,15.6984,15.7251,15.6984,15.7162,20600.0
2011-01-06 13:50:00,17.65,17.7,17.65,17.7,13600.0,15.7073,15.7518,15.7073,15.7518,13600.0
2011-01-06 14:00:00,17.7,17.73,17.69,17.72,76400.0,15.7518,15.7785,15.7429,15.7696,76400.0
2011-01-06 14:10:00,17.72,17.73,17.7,17.71,15700.0,15.7696,15.7785,15.7518,15.7607,15700.0
2011-01-06 14:20:00,17.72,17.74,17.7,17.73,31000.0,15.7696,15.7874,15.7518,15.7785,31000.0
2011-01-06 14:30:00,17.73,17.73,17.69,17.69,14400.0,15.7785,15.7785,15.7429,15.7429,14400.0
2011-01-06 14:40:00,17.7,17.7,17.63,17.63,31100.0,15.7518,15.7518,15.6895,15.6895,31100.0
2011-01-06 14:50:00,17.62,17.63,17.6,17.61,26300.0,15.6806,15.6895,15.6628,15.6717,26300.0
2011-01-06 15:00:00,17.62,17.64,17.61,17.62,38100.0,15.6806,15.6984,15.6717,15.6806,38100.0
2011-01-06 15:10:00,17.62,17.64,17.62,17.63,7100.0,15.6806,15.6984,15.6806,15.6895,7100.0
2011-01-06 15:20:00,17.62,17.64,17.6,17.64,25300.0,15.6806,15.6984,15.6628,15.6984,25300.0
2011-01-06 15:30:00,17.64,17.66,17.61,17.65,28400.0,15.6984,15.7162,15.6717,15.7073,28400.0
2011-01-06 15:40:00,17.65,17.69,17.65,17.67,252800.0,15.7073,15.7429,15.7073,15.7251,252800.0
2011-01-06 15:50:00,17.66,17.7,17.66,17.69,622000.0,15.7162,15.7518,15.7162,15.7429,622000.0
2011-01-07 09:30:00,17.86,18.03,17.83,17.93,527700.0,15.8941,16.0454,15.8674,15.9564,527700.0
2011-01-07 09:40:00,17.93,17.93,17.75,17.76,471900.0,15.9564,15.9564,15.7962,15.8051,471900.0
2011-01-07 09:50:00,17.76,17.78,17.72,17.77,99100.0,15.8051,15.8229,15.7696,15.814,99100.0
2011-01-07 10:00:00,17.77,17.83,17.76,17.83,65400.0,15.814,15.8674,15.8051,15.8674,65400.0
2011-01-07 10:10:00,17.83,17.89,17.83,17.87,35800.0,15.8674,15.9208,15.8674,15.903,35800.0
2011-01-07 10:20:00,17.87,17.88,17.84,17.87,23700.0,15.903,15.9119,15.8763,15.903,23700.0
2011-01-07 10:30:00,17.87,17.9,17.86,17.87,31000.0,15.903,15.9297,15.8941,15.903,31000.0
2011-01-07 10:40:00,17.87,17.87,17.8,17.82,45100.0,15.903,15.903,15.8407,15.8585,45100.0
2011-01-07 10:50:00,17.82,17.82,17.77,17.8,42200.0,15.8585,15.8585,15.814,15.8407,42200.0
2011-01-07 11:00:00,17.8,17.81,17.74,17.74,227200.0,15.8407,15.8496,15.7874,15.7874,227200.0
2011-01-07 11:10:00,17.74,17.76,17.74,17.75,137200.0,15.7874,15.8051,15.7874,15.7962,137200.0
2011-01-07 11:20:00,17.75,17.75,17.67,17.68,191900.0,15.7962,15.7962,15.7251,15.734,191900.0
2011-01-07 11:30:00,17.67,17.67,17.61,17.63,218300.0,15.7251,15.7251,15.6717,15.6895,218300.0
2011-01-07 11:40:00,17.63,17.68,17.63,17.67,37100.0,15.6895,15.734,15.6895,15.7251,37100.0
2011-01-07 11:50:00,17.67,17.67,17.63,17.65,59300.0,15.7251,15.7251,15.6895,15.7073,59300.0
2011-01-07 12:00:00,17.65,17.67,17.64,17.67,13400.0,15.7073,15.7251,15.6984,15.7251,13400.0
2011-01-07 12:10:00,17.67,17.68,17.66,17.68,77600.0,15.7251,15.734,15.7162,15.734,77600.0
2011-01-07 12:20:00,17.67,17.67,17.6,17.6,39100.0,15.7251,15.7251,15.6628,15.6628,39100.0
2011-01-07 12:30:00,17.6,17.6,17.55,17.57,297600.0,15.6628,15.6628,15.6183,15.6361,297600.0
2011-01-07 12:40:00,17.57,17.58,17.52,17.53,92000.0,15.6361,15.645,15.5916,15.6005,92000.0
2011-01-07 12:50:00,17.53,17.56,17.48,17.56,240100.0,15.6005,15.6272,15.556,15.6272,240100.0
2011-01-07 13:00:00,17.57,17.58,17.55,17.58,78300.0,15.6361,15.645,15.6183,15.645,78300.0
2011-01-07 13:10:00,17.57,17.64,17.56,17.63,18500.0,15.6361,15.6984,15.6272,15.6895,18500.0
2011-01-07 13:20:00,17.63,17.64,17.6,17.63,30500.0,15.6895,15.6984,15.6628,15.6895,30500.0
2011-01-07 13:30:00,17.63,17.67,17.62,17.67,16000.0,15.6895,15.7251,15.6806,15.7251,16000.0
2011-01-07 13:40:00,17.66,17.67,17.64,17.64,98800.0,15.7162,15.7251,15.6984,15.6984,98800.0
2011-01-07 13:50:00,17.64,17.65,17.61,17.63,57400.0,15.6984,15.7073,15.6717,15.6895,57400.0
2011-01-07 14:00:00,17.63,17.66,17.62,17.64,49400.0,15.6895,15.7162,15.6806,15.6984,49400.0
2011-01-07 14:10:00,17.65,17.68,17.65,17.67,22500.0,15.7073,15.734,15.7073,15.7251,22500.0
2011-01-07 14:20:00,17.67,17.7,17.67,17.7,78900.0,15.7251,15.7518,15.7251,15.7518,78900.0
2011-01-07 14:30:00,17.7,17.72,17.67,17.72,64300.0,15.7518,15.7696,15.7251,15.7696,64300.0
2011-01-07 14:40:00,17.72,17.73,17.7,17.72,103400.0,15.7696,15.7785,15.7518,15.7696,103400.0
2011-01-07 14:50:00,17.73,17.73,17.7,17.72,122300.0,15.7785,15.7785,15.7518,15.7696,122300.0
2011-01-07 15:00:00,17.72,17.73,17.71,17.72,41800.0,15.7696,15.7785,15.7607,15.7696,41800.0
2011-01-07 15:10:00,17.73,17.75,17.69,17.74,40700.0,15.7785,15.7962,15.7429,15.7874,40700.0
2011-01-07 15:20:00,17.74,17.75,17.71,17.72,41700.0,15.7874,15.7962,15.7607,15.7696,41700.0
2011-01-07 15:30:00,17.72,17.76,17.71,17.75,145000.0,15.7696,15.8051,15.7607,15.7962,145000.0
2011-01-07 15:40:00,17.74,17.77,17.74,17.74,233900.0,15.7874,15.814,15.7874,15.7874,233900.0
2011-01-07 15:50:00,17.74,17.77,17.74,17.76,359400.0,15.7874,15.814,15.7874,15.8051,359400.0
2011-01-10 09:30:00,17.72,17.72,17.53,17.53,261800.0,15.7696,15.7696,15.6005,15.6005,261800.0
2011-01-10 09:40:00,17.52,17.6,17.51,17.57,180800.0,15.5916,15.6628,15.5827,15.6361,180800.0
2011-01-10 09:50:00,17.58,17.58,17.44,17.45,163500.0,15.645,15.645,15.5204,15.5293,163500.0
2011-01-10 10:00:00,17.45,17.49,17.44,17.48,95200.0,15.5293,15.5649,15.5204,15.556,95200.0
2011-01-10 10:10:00,17.48,17.54,17.48,17.51,53000.0,15.556,15.6094,15.556,15.5827,53000.0
2011-01-10 10:20:00,17.51,17.6,17.5,17.58,74500.0,15.5827,15.6628,15.5738,15.645,74500.0
2011-01-10 10:30:00,17.59,17.64,17.57,17.57,44100.0,15.6539,15.6984,15.6361,15.6361,44100.0
2011-01-10 10:40:00,17.58,17.62,17.57,17.58,76700.0,15.645,15.6806,15.6361,15.645,76700.0
2011-01-10 10:50:00,17.58,17.59,17.47,17.5,202900.0,15.645,15.6539,15.5471,15.5738,202900.0
2011-01-10 11:00:00,17.5,17.55,17.48,17.5,84000.0,15.5738,15.6183,15.556,15.5738,84000.0
2011-01-10 11:10:00,17.5,17.56,17.5,17.53,128900.0,15.5738,15.6272,15.5738,15.6005,128900.0
2011-01-10 11:20:00,17.53,17.59,17.52,17.57,53900.0,15.6005,15.6539,15.5916,15.6361,53900.0
2011-01-10 11:30:00,17.57,17.58,17.53,17.53,26000.0,15.6361,15.645,15.6005,15.6005,26000.0
2011-01-10 11:40:00,17.53,17.59,17.53,17.57,30400.0,15.6005,15.6539,15.6005,15.6361,30400.0
2011-01-10 11:50:00,17.57,17.61,17.56,17.61,102700.0,15.6361,15.6717,15.6272,15.6717,102700.0
2011-01-10 12:00:00,17.6,17.66,17.6,17.66,15700.0,15.6628,15.7162,15.6628,15.7162,15700.0
2011-01-10 12:10:00,17.65,17.65,17.59,17.61,36800.0,15.7073,15.7073,15.6539,15.6717,36800.0
2011-01-10 12:20:00,17.61,17.65,17.59,17.65,38800.0,15.6717,15.7073,15.6539,15.7073,38800.0
2011-01-10 12:30:00,17.64,17.66,17.61,17.63,33000.0,15.6984,15.7162,15.6717,15.6895,33000.0
2011-01-10 12:40:00,17.63,17.66,17.63,17.63,18500.0,15.6895,15.7162,15.6895,15.6895,18500.0
2011-01-10 12:50:00,17.63,17.64,17.61,17.62,22000.0,15.6895,15.6984,15.6717,15.6806,22000.0
2011-01-10 13:00:00,17.62,17.66,17.61,17.66,119700.0,15.6806,15.7162,15.6717,15.7162,119700.0
2011-01-10 13:10:00,17.66,17.67,17.65,17.66,27600.0,15.7162,15.7251,15.7073,15.7162,27600.0
2011-01-10 13:20:00,17.65,17.7,17.64,17.69,52500.0,15.7073,15.7518,15.6984,15.7429,52500.0
2011-01-10 13:30:00,17.69,17.72,17.69,17.71,12400.0,15.7429,15.7696,15.7429,15.7607,12400.0
2011-01-10 13:40:00,17.71,17.72,17.71,17.71,15400.0,15.7607,15.7696,15.7607,15.7607,15400.0
2011-01-10 13:50:00,17.71,17.72,17.71,17.72,11100.0,15.7607,15.7696,15.7607,15.7696,11100.0
2011-01-10 14:00:00,17.72,17.72,17.66,17.67,43700.0,15.7696,15.7696,15.7162,15.7251,43700.0
2011-01-10 14:10:00,17.67,17.72,17.67,17.68,30700.0,15.7251,15.7696,15.7251,15.734,30700.0
2011-01-10 14:20:00,17.68,17.72,17.68,17.71,26700.0,15.734,15.7696,15.734,15.7607,26700.0
2011-01-10 14:30:00,17.71,17.73,17.7,17.71,35800.0,15.7607,15.7785,15.7518,15.7607,35800.0
2011-01-10 14:40:00,17.71,17.74,17.71,17.72,17800.0,15.7607,15.7874,15.7607,15.7696,17800.0
2011-01-10 14:50:00,17.73,17.75,17.72,17.74,33200.0,15.7785,15.7962,15.7696,15.7874,33200.0
2011-01-10 15:00:00,17.75,17.77,17.72,17.76,128400.0,15.7962,15.814,15.7696,15.8051,128400.0
2011-01-10 15:10:00,17.75,17.77,17.75,17.75,39500.0,15.7962,15.814,15.7962,15.7962,39500.0
2011-01-10 15:20:00,17.75,17.78,17.75,17.75,108200.0,15.7962,15.8229,15.7962,15.7962,108200.0
2011-01-10 15:30:00,17.76,17.76,17.74,17.74,100100.0,15.8051,15.8051,15.7874,15.7874,100100.0
2011-01-10 15:40:00,17.75,17.75,17.71,17.71,101700.0,15.7962,15.7962,15.7607,15.7607,101700.0
2011-01-10 15:50:00,17.72,17.74,17.71,17.73,491300.0,15.7696,15.7874,15.7607,15.7785,491300.0
2011-01-11 09:30:00,17.86,18.05,17.86,17.98,458300.0,15.8941,16.0632,15.8941,16.0009,458300.0
2011-01-11 09:40:00,17.98,18.02,17.91,17.91,389900.0,16.0009,16.0365,15.9386,15.9386,389900.0
2011-01-11 09:50:00,17.91,17.94,17.85,17.85,118900.0,15.9386,15.9653,15.8852,15.8852,118900.0
2011-01-11 10:00:00,17.85,17.92,17.84,17.92,65400.0,15.8852,15.9475,15.8763,15.9475,65400.0
2011-01-11 10:10:00,17.92,17.93,17.86,17.88,148100.0,15.9475,15.9564,15.8941,15.9119,148100.0
2011-01-11 10:20:00,17.88,17.93,17.87,17.93,144100.0,15.9119,15.9564,15.903,15.9564,144100.0
2011-01-11 10:30:00,17.92,17.93,17.89,17.91,293700.0,15.9475,15.9564,15.9208,15.9386,293700.0
2011-01-11 10:40:00,17.91,17.92,17.89,17.92,81100.0,15.9386,15.9475,15.9208,15.9475,81100.0
2011-01-11 10:50:00,17.92,17.94,17.91,17.93,237400.0,15.9475,15.9653,15.9386,15.9564,237400.0
2011-01-11 11:00:00,17.94,17.99,17.93,17.99,301500.0,15.9653,16.0098,15.9564,16.0098,301500.0
2011-01-11 11:10:00,17.99,18.01,17.97,18.01,541900.0,16.0098,16.0276,15.992,16.0276,541900.0
2011-01-11 11:20:00,18.01,18.05,17.99,18.05,306700.0,16.0276,16.0632,16.0098,16.0632,306700.0
2011-01-11 11:30:00,18.04,18.07,18.03,18.03,277900.0,16.0543,16.081,16.0454,16.0454,277900.0
2011-01-11 11:40:00,18.04,18.11,18.03,18.11,440000.0,16.0543,16.1166,16.0454,16.1166,440000.0
2011-01-11 11:50:00,18.11,18.11,18.1,18.1,122600.0,16.1166,16.1166,16.1077,16.1077,122600.0
2011-01-11 12:00:00,18.1,18.1,18.06,18.08,166400.0,16.1077,16.1077,16.0721,16.0899,166400.0
2011-01-11 12:10:00,18.08,18.09,18.07,18.08,35200.0,16.0899,16.0988,16.081,16.0899,35200.0
2011-01-11 12:20:00,18.07,18.08,18.04,18.05,129800.0,16.081,16.0899,16.0543,16.0632,129800.0
2011-01-11 12:30:00,18.05,18.08,18.04,18.08,27100.0,16.0632,16.0899,16.0543,16.0899,27100.0
2011-01-11 12:40:00,18.08,18.08,18.03,18.03,143600.0,16.0899,16.0899,16.0454,16.0454,143600.0
2011-01-11 12:50:00,18.03,18.05,18.03,18.05,15300.0,16.0454,16.0632,16.0454,16.0632,15300.0
2011-01-11 13:00:00,18.05,18.05,17.98,17.98,76800.0,16.0632,16.0632,16.0009,16.0009,76800.0
2011-01-11 13:10:00,17.98,17.99,17.94,17.97,133100.0,16.0009,16.0098,15.9653,15.992,133100.0
2011-01-11 13:20:00,17.96,17.99,17.95,17.98,30400.0,15.9831,16.0098,15.9742,16.0009,30400.0
2011-01-11 13:30:00,17.98,17.98,17.96,17.97,18700.0,16.0009,16.0009,15.9831,15.992,18700.0
2011-01-11 13:40:00,17.97,17.97,17.92,17.92,137800.0,15.992,15.992,15.9475,15.9475,137800.0
2011-01-11 13:50:00,17.92,17.92,17.85,17.86,248300.0,15.9475,15.9475,15.8852,15.8941,248300.0
2011-01-11 14:00:00,17.86,17.88,17.85,17.88,545400.0,15.8941,15.9119,15.8852,15.9119,545400.0
2011-01-11 14:10:00,17.87,17.91,17.87,17.89,64100.0,15.903,15.9386,15.903,15.9208,64100.0
2011-01-11 14:20:00,17.89,17.95,17.89,17.95,218900.0,15.9208,15.9742,15.9208,15.9742,218900.0
2011-01-11 14:30:00,17.95,17.95,17.91,17.91,38200.0,15.9742,15.9742,15.9386,15.9386,38200.0
2011-01-11 14:40:00,17.92,17.92,17.89,17.91,76000.0,15.9475,15.9475,15.9208,15.9386,76000.0
2011-01-11 14:50:00,17.91,17.91,17.87,17.91,113900.0,15.9386,15.9386,15.903,15.9386,113900.0
2011-01-11 15:00:00,17.91,17.91,17.88,17.9,72500.0,15.9386,15.9386,15.9119,15.9297,72500.0
2011-01-11 15:10:00,17.9,17.91,17.88,17.9,46800.0,15.9297,15.9386,15.9119,15.9297,46800.0
2011-01-11 15:20:00,17.9,17.9,17.88,17.9,30500.0,15.9297,15.9297,15.9119,15.9297,30500.0
2011-01-11 15:30:00,17.89,17.92,17.89,17.92,59900.0,15.9208,15.9475,15.9208,15.9475,59900.0
2011-01-11 15:40:00,17.91,17.93,17.89,17.92,161600.0,15.9386,15.9564,15.9208,15.9475,161600.0
2011-01-11 15:50:00,17.92,17.93,17.9,17.93,398000.0,15.9475,15.9564,15.9297,15.9564,398000.0
2011-01-12 09:30:00,18.12,18.12,17.98,18.01,248000.0,16.1255,16.1255,16.0009,16.0276,248000.0
2011-01-12 09:40:00,18.0,18.02,17.95,17.98,62400.0,16.0187,16.0365,15.9742,16.0009,62400.0
2011-01-12 09:50:00,17.98,18.02,17.97,18.0,136500.0,16.0009,16.0365,15.992,16.0187,136500.0
2011-01-12 10:00:00,18.0,18.03,17.98,18.02,76900.0,16.0187,16.0454,16.0009,16.0365,76900.0
2011-01-12 10:10:00,18.03,18.07,18.03,18.06,85000.0,16.0454,16.081,16.0454,16.0721,85000.0
2011-01-12 10:20:00,18.07,18.08,18.06,18.07,74800.0,16.081,16.0899,16.0721,16.081,74800.0
2011-01-12 10:30:00,18.07,18.09,18.07,18.09,55600.0,16.081,16.0988,16.081,16.0988,55600.0
2011-01-12 10:40:00,18.08,18.1,18.06,18.06,127200.0,16.0899,16.1077,16.0721,16.0721,127200.0
2011-01-12 10:50:00,18.06,18.09,18.06,18.09,20200.0,16.0721,16.0988,16.0721,16.0988,20200.0
2011-01-12 11:00:00,18.08,18.12,18.07,18.12,93800.0,16.0899,16.1255,16.081,16.1255,93800.0
2011-01-12 11:10:00,18.12,18.14,18.12,18.14,90800.0,16.1255,16.1433,16.1255,16.1433,90800.0
2011-01-12 11:20:00,18.14,18.15,18.13,18.15,70100.0,16.1433,16.1522,16.1344,16.1522,70100.0
2011-01-12 11:30:00,18.15,18.16,18.14,18.16,61800.0,16.1522,16.1611,16.1433,16.1611,61800.0
2011-01-12 11:40:00,18.16,18.17,18.15,18.17,12300.0,16.1611,16.17,16.1522,16.17,12300.0
2011-01-12 11:50:00,18.17,18.18,18.15,18.17,52600.0,16.17,16.1789,16.1522,16.17,52600.0
2011-01-12 12:00:00,18.16,18.18,18.16,18.18,11800.0,16.1611,16.1789,16.1611,16.1789,11800.0
2011-01-12 12:10:00,18.18,18.19,18.16,18.16,74200.0,16.1789,16.1878,16.1611,16.1611,74200.0
2011-01-12 12:20:00,18.17,18.18,18.16,18.17,14700.0,16.17,16.1789,16.1611,16.17,14700.0
2011-01-12 12:30:00,18.17,18.17,18.14,18.16,33100.0,16.17,16.17,16.1433,16.1611,33100.0
2011-01-12 12:40:00,18.16,18.17,18.15,18.17,18900.0,16.1611,16.17,16.1522,16.17,18900.0
2011-01-12 12:50:00,18.17,18.18,18.15,18.16,48600.0,16.17,16.1789,16.1522,16.1611,48600.0
2011-01-12 13:00:00,18.16,18.16,18.13,18.14,32200.0,16.1611,16.1611,16.1344,16.1433,32200.0
2011-01-12 13:10:00,18.14,18.14,18.13,18.14,37700.0,16.1433,16.1433,16.1344,16.1433,37700.0
2011-01-12 13:20:00,18.14,18.14,18.13,18.14,73600.0,16.1433,16.1433,16.1344,16.1433,73600.0
2011-01-12 13:30:00,18.14,18.14,18.14,18.14,55100.0,16.1433,16.1433,16.1433,16.1433,55100.0
2011-01-12 13:40:00,18.14,18.14,18.13,18.13,42100.0,16.1433,16.1433,16.1344,16.1344,42100.0
2011-01-12 13:50:00,18.14,18.14,18.13,18.14,19500.0,16.1433,16.1433,16.1344,16.1433,19500.0
2011-01-12 14:00:00,18.13,18.14,18.11,18.11,41200.0,16.1344,16.1433,16.1166,16.1166,41200.0
2011-01-12 14:10:00,18.11,18.13,18.11,18.12,119300.0,16.1166,16.1344,16.1166,16.1255,119300.0
2011-01-12 14:20:00,18.11,18.12,18.11,18.12,8600.0,16.1166,16.1255,16.1166,16.1255,8600.0
2011-01-12 14:30:00,18.12,18.14,18.12,18.14,102700.0,16.1255,16.1433,16.1255,16.1433,102700.0
2011-01-12 14:40:00,18.14,18.14,18.13,18.14,36400.0,16.1433,16.1433,16.1344,16.1433,36400.0
2011-01-12 14:50:00,18.14,18.14,18.13,18.14,44100.0,16.1433,16.1433,16.1344,16.1433,44100.0
2011-01-12 15:00:00,18.13,18.14,18.12,18.12,133900.0,16.1344,16.1433,16.1255,16.1255,133900.0
2011-01-12 15:10:00,18.13,18.13,18.08,18.09,74600.0,16.1344,16.1344,16.0899,16.0988,74600.0
2011-01-12 15:20:00,18.09,18.1,18.08,18.09,144000.0,16.0988,16.1077,16.0899,16.0988,144000.0
2011-01-12 15:30:00,18.09,18.11,18.08,18.11,206600.0,16.0988,16.1166,16.0899,16.1166,206600.0
2011-01-12 15:40:00,18.11,18.14,18.1,18.12,248800.0,16.1166,16.1433,16.1077,16.1255,248800.0
2011-01-12 15:50:00,18.13,18.14,18.12,18.13,543200.0,16.1344,16.1433,16.1255,16.1344,543200.0
2011-01-13 09:30:00,18.11,18.11,18.02,18.02,80500.0,16.1166,16.1166,16.0365,16.0365,80500.0
2011-01-13 09:40:00,18.01,18.03,17.97,18.0,127500.0,16.0276,16.0454,15.992,16.0187,127500.0
2011-01-13 09:50:00,18.0,18.03,18.0,18.03,58400.0,16.0187,16.0454,16.0187,16.0454,58400.0
2011-01-13 10:00:00,18.03,18.03,17.96,17.99,57900.0,16.0454,16.0454,15.9831,16.0098,57900.0
2011-01-13 10:10:00,17.99,18.01,17.97,18.0,36400.0,16.0098,16.0276,15.992,16.0187,36400.0
2011-01-13 10:20:00,18.0,18.02,17.99,18.01,32200.0,16.0187,16.0365,16.0098,16.0276,32200.0
2011-01-13 10:30:00,18.01,18.01,17.98,18.0,57500.0,16.0276,16.0276,16.0009,16.0187,57500.0
2011-01-13 10:40:00,18.0,18.02,17.99,18.0,208100.0,16.0187,16.0365,16.0098,16.0187,208100.0
2011-01-13 10:50:00,17.99,18.01,17.99,18.0,38800.0,16.0098,16.0276,16.0098,16.0187,38800.0
2011-01-13 11:00:00,18.0,18.02,17.99,18.01,35700.0,16.0187,16.0365,16.0098,16.0276,35700.0
2011-01-13 11:10:00,18.01,18.02,17.99,17.99,40900.0,16.0276,16.0365,16.0098,16.0098,40900.0
2011-01-13 11:20:00,17.99,18.02,17.99,18.01,11200.0,16.0098,16.0365,16.0098,16.0276,11200.0
2011-01-13 11:30:00,18.02,18.05,18.02,18.04,100800.0,16.0365,16.0632,16.0365,16.0543,100800.0
2011-01-13 11:40:00,18.03,18.05,18.03,18.03,41800.0,16.0454,16.0632,16.0454,16.0454,41800.0
2011-01-13 11:50:00,18.04,18.04,18.03,18.03,20600.0,16.0543,16.0543,16.0454,16.0454,20600.0
2011-01-13 12:00:00,18.03,18.04,18.03,18.04,32100.0,16.0454,16.0543,16.0454,16.0543,32100.0
2011-01-13 12:10:00,18.04,18.05,18.03,18.05,22000.0,16.0543,16.0632,16.0454,16.0632,22000.0
2011-01-13 12:20:00,18.05,18.05,18.04,18.04,11200.0,16.0632,16.0632,16.0543,16.0543,11200.0
2011-01-13 12:30:00,18.04,18.05,18.0,18.01,12500.0,16.0543,16.0632,16.0187,16.0276,12500.0
2011-01-13 12:40:00,18.01,18.03,18.01,18.03,15000.0,16.0276,16.0454,16.0276,16.0454,15000.0
2011-01-13 12:50:00,18.03,18.04,18.03,18.03,14800.0,16.0454,16.0543,16.0454,16.0454,14800.0
2011-01-13 13:00:00,18.03,18.03,18.0,18.02,119500.0,16.0454,16.0454,16.0187,16.0365,119500.0
2011-01-13 13:10:00,18.02,18.07,18.02,18.05,34500.0,16.0365,16.081,16.0365,16.0632,34500.0
2011-01-13 13:20:00,18.05,18.06,18.05,18.05,35400.0,16.0632,16.0721,16.0632,16.0632,35400.0
2011-01-13 13:30:00,18.05,18.05,18.02,18.02,20800.0,16.0632,16.0632,16.0365,16.0365,20800.0
2011-01-13 13:40:00,18.03,18.04,18.03,18.04,9200.0,16.0454,16.0543,16.0454,16.0543,9200.0
2011-01-13 13:50:00,18.04,18.04,18.03,18.03,25900.0,16.0543,16.0543,16.0454,16.0454,25900.0
2011-01-13 14:00:00,18.03,18.04,18.02,18.03,29400.0,16.0454,16.0543,16.0365,16.0454,29400.0
2011-01-13 14:10:00,18.02,18.02,17.98,17.99,77300.0,16.0365,16.0365,16.0009,16.0098,77300.0
2011-01-13 14:20:00,18.0,18.02,17.99,18.02,60000.0,16.0187,16.0365,16.0098,16.0365,60000.0
2011-01-13 14:30:00,18.02,18.02,18.0,18.0,33800.0,16.0365,16.0365,16.0187,16.0187,33800.0
2011-01-13 14:40:00,18.01,18.01,17.99,18.0,31500.0,16.0276,16.0276,16.0098,16.0187,31500.0
2011-01-13 14:50:00,17.99,18.0,17.97,17.98,176600.0,16.0098,16.0187,15.992,16.0009,176600.0
2011-01-13 15:00:00,17.98,18.01,17.98,17.99,90600.0,16.0009,16.0276,16.0009,16.0098,90600.0
2011-01-13 15:10:00,17.99,18.0,17.98,18.0,104000.0,16.0098,16.0187,16.0009,16.0187,104000.0
2011-01-13 15:20:00,17.99,18.0,17.97,17.98,24700.0,16.0098,16.0187,15.992,16.0009,24700.0
2011-01-13 15:30:00,17.98,17.99,17.95,17.98,54200.0,16.0009,16.0098,15.9742,16.0009,54200.0
2011-01-13 15:40:00,17.97,18.03,17.96,18.02,88300.0,15.992,16.0454,15.9831,16.0365,88300.0
2011-01-13 15:50:00,18.02,18.03,18.01,18.03,279700.0,16.0365,16.0454,16.0276,16.0454,279700.0
2011-01-14 09:30:00,18.11,18.11,17.97,18.02,104500.0,16.1166,16.1166,15.992,16.0365,104500.0
2011-01-14 09:40:00,18.01,18.05,17.98,18.02,70000.0,16.0276,16.0632,16.0009,16.0365,70000.0
2011-01-14 09:50:00,18.02,18.08,18.02,18.06,154000.0,16.0365,16.0899,16.0365,16.0721,154000.0
2011-01-14 10:00:00,18.05,18.1,18.04,18.07,37900.0,16.0632,16.1077,16.0543,16.081,37900.0
2011-01-14 10:10:00,18.07,18.08,18.02,18.03,54700.0,16.081,16.0899,16.0365,16.0454,54700.0
2011-01-14 10:20:00,18.03,18.04,18.01,18.01,28900.0,16.0454,16.0543,16.0276,16.0276,28900.0
2011-01-14 10:30:00,18.0,18.05,18.0,18.05,22300.0,16.0187,16.0632,16.0187,16.0632,22300.0
2011-01-14 10:40:00,18.05,18.1,18.03,18.09,53500.0,16.0632,16.1077,16.0454,16.0988,53500.0
2011-01-14 10:50:00,18.1,18.1,18.08,18.08,55500.0,16.1077,16.1077,16.0899,16.0899,55500.0
2011-01-14 11:00:00,18.08,18.15,18.07,18.15,60700.0,16.0899,16.1522,16.081,16.1522,60700.0
2011-01-14 11:10:00,18.16,18.21,18.16,18.19,337500.0,16.1611,16.2056,16.1611,16.1878,337500.0
2011-01-14 11:20:00,18.19,18.21,18.18,18.21,29700.0,16.1878,16.2056,16.1789,16.2056,29700.0
2011-01-14 11:30:00,18.21,18.22,18.2,18.22,46700.0,16.2056,16.2145,16.1967,16.2145,46700.0
2011-01-14 11:40:00,18.22,18.23,18.2,18.22,25500.0,16.2145,16.2234,16.1967,16.2145,25500.0
2011-01-14 11:50:00,18.22,18.23,18.21,18.23,10800.0,16.2145,16.2234,16.2056,16.2234,10800.0
2011-01-14 12:00:00,18.23,18.23,18.22,18.23,15600.0,16.2234,16.2234,16.2145,16.2234,15600.0
2011-01-14 12:10:00,18.23,18.26,18.23,18.24,78800.0,16.2234,16.2501,16.2234,16.2323,78800.0
2011-01-14 12:20:00,18.24,18.25,18.23,18.24,16800.0,16.2323,16.2412,16.2234,16.2323,16800.0
2011-01-14 12:30:00,18.24,18.28,18.23,18.27,19500.0,16.2323,16.2679,16.2234,16.259,19500.0
2011-01-14 12:40:00,18.27,18.28,18.26,18.26,8300.0,16.259,16.2679,16.2501,16.2501,8300.0
2011-01-14 12:50:00,18.26,18.26,18.24,18.24,10200.0,16.2501,16.2501,16.2323,16.2323,10200.0
2011-01-14 13:00:00,18.25,18.25,18.24,18.24,5400.0,16.2412,16.2412,16.2323,16.2323,5400.0
2011-01-14 13:10:00,18.24,18.25,18.23,18.24,7700.0,16.2323,16.2412,16.2234,16.2323,7700.0
2011-01-14 13:20:00,18.24,18.26,18.24,18.26,7300.0,16.2323,16.2501,16.2323,16.2501,7300.0
2011-01-14 13:30:00,18.25,18.3,18.25,18.3,253800.0,16.2412,16.2857,16.2412,16.2857,253800.0
2011-01-14 13:40:00,18.3,18.3,18.28,18.29,56400.0,16.2857,16.2857,16.2679,16.2768,56400.0
2011-01-14 13:50:00,18.28,18.31,18.28,18.3,58100.0,16.2679,16.2946,16.2679,16.2857,58100.0
2011-01-14 14:00:00,18.31,18.32,18.3,18.31,35400.0,16.2946,16.3035,16.2857,16.2946,35400.0
2011-01-14 14:10:00,18.31,18.32,18.31,18.32,75400.0,16.2946,16.3035,16.2946,16.3035,75400.0
2011-01-14 14:20:00,18.31,18.32,18.31,18.31,98200.0,16.2946,16.3035,16.2946,16.2946,98200.0
2011-01-14 14:30:00,18.31,18.31,18.28,18.28,63200.0,16.2946,16.2946,16.2679,16.2679,63200.0
2011-01-14 14:40:00,18.28,18.31,18.28,18.31,26700.0,16.2679,16.2946,16.2679,16.2946,26700.0
2011-01-14 14:50:00,18.31,18.31,18.3,18.3,37000.0,16.2946,16.2946,16.2857,16.2857,37000.0
2011-01-14 15:00:00,18.3,18.32,18.28,18.28,189300.0,16.2857,16.3035,16.2679,16.2679,189300.0
2011-01-14 15:10:00,18.28,18.32,18.28,18.31,66200.0,16.2679,16.3035,16.2679,16.2946,66200.0
2011-01-14 15:20:00,18.31,18.32,18.29,18.31,72700.0,16.2946,16.3035,16.2768,16.2946,72700.0
2011-01-14 15:30:00,18.31,18.32,18.3,18.32,99500.0,16.2946,16.3035,16.2857,16.3035,99500.0
2011-01-14 15:40:00,18.32,18.36,18.31,18.35,202300.0,16.3035,16.3391,16.2946,16.3302,202300.0
2011-01-14 15:50:00,18.35,18.37,18.3,18.36,705100.0,16.3302,16.348,16.2857,16.3391,705100.0
2011-01-18 09:30:00,18.25,18.32,18.24,18.26,81500.0,16.2412,16.3035,16.2323,16.2501,81500.0
2011-01-18 09:40:00,18.26,18.28,18.23,18.27,226000.0,16.2501,16.2679,16.2234,16.259,226000.0
2011-01-18 09:50:00,18.27,18.27,18.23,18.25,305500.0,16.259,16.259,16.2234,16.2412,305500.0
2011-01-18 10:00:00,18.23,18.23,18.17,18.19,132800.0,16.2234,16.2234,16.17,16.1878,132800.0
2011-01-18 10:10:00,18.19,18.21,18.16,18.17,55500.0,16.1878,16.2056,16.1611,16.17,55500.0
2011-01-18 10:20:00,18.17,18.19,18.14,18.16,49000.0,16.17,16.1878,16.1433,16.1611,49000.0
2011-01-18 10:30:00,18.15,18.16,18.1,18.11,80200.0,16.1522,16.1611,16.1077,16.1166,80200.0
2011-01-18 10:40:00,18.11,18.12,18.09,18.09,44400.0,16.1166,16.1255,16.0988,16.0988,44400.0
2011-01-18 10:50:00,18.09,18.12,18.09,18.11,83600.0,16.0988,16.1255,16.0988,16.1166,83600.0
2011-01-18 11:00:00,18.11,18.15,18.11,18.15,32800.0,16.1166,16.1522,16.1166,16.1522,32800.0
2011-01-18 11:10:00,18.14,18.17,18.14,18.15,58100.0,16.1433,16.17,16.1433,16.1522,58100.0
2011-01-18 11:20:00,18.16,18.18,18.15,18.18,177300.0,16.1611,16.1789,16.1522,16.1789,177300.0
2011-01-18 11:30:00,18.17,18.18,18.15,18.16,106200.0,16.17,16.1789,16.1522,16.1611,106200.0
2011-01-18 11:40:00,18.16,18.17,18.16,18.17,7400.0,16.1611,16.17,16.1611,16.17,7400.0
2011-01-18 11:50:00,18.16,18.17,18.13,18.15,18100.0,16.1611,16.17,16.1344,16.1522,18100.0
2011-01-18 12:00:00,18.15,18.15,18.12,18.13,9000.0,16.1522,16.1522,16.1255,16.1344,9000.0
2011-01-18 12:10:00,18.13,18.13,18.11,18.12,8600.0,16.1344,16.1344,16.1166,16.1255,8600.0
2011-01-18 12:20:00,18.11,18.12,18.11,18.11,17900.0,16.1166,16.1255,16.1166,16.1166,17900.0
2011-01-18 12:30:00,18.1,18.12,18.1,18.11,7000.0,16.1077,16.1255,16.1077,16.1166,7000.0
2011-01-18 12:40:00,18.12,18.14,18.1,18.14,71400.0,16.1255,16.1433,16.1077,16.1433,71400.0
2011-01-18 12:50:00,18.13,18.14,18.12,18.13,14100.0,16.1344,16.1433,16.1255,16.1344,14100.0
2011-01-18 13:00:00,18.13,18.16,18.13,18.16,6300.0,16.1344,16.1611,16.1344,16.1611,6300.0
2011-01-18 13:10:00,18.15,18.16,18.14,18.15,19900.0,16.1522,16.1611,16.1433,16.1522,19900.0
2011-01-18 13:20:00,18.15,18.15,18.14,18.15,5900.0,16.1522,16.1522,16.1433,16.1522,5900.0
2011-01-18 13:30:00,18.15,18.19,18.15,18.19,11300.0,16.1522,16.1878,16.1522,16.1878,11300.0
2011-01-18 13:40:00,18.19,18.19,18.17,18.18,17600.0,16.1878,16.1878,16.17,16.1789,17600.0
2011-01-18 13:50:00,18.17,18.21,18.17,18.2,37900.0,16.17,16.2056,16.17,16.1967,37900.0
2011-01-18 14:00:00,18.2,18.21,18.18,18.2,7900.0,16.1967,16.2056,16.1789,16.1967,7900.0
2011-01-18 14:10:00,18.2,18.22,18.2,18.22,135000.0,16.1967,16.2145,16.1967,16.2145,135000.0
2011-01-18 14:20:00,18.22,18.22,18.2,18.2,70200.0,16.2145,16.2145,16.1967,16.1967,70200.0
2011-01-18 14:30:00,18.2,18.22,18.2,18.21,80900.0,16.1967,16.2145,16.1967,16.2056,80900.0
2011-01-18 14:40:00,18.21,18.22,18.19,18.21,20400.0,16.2056,16.2145,16.1878,16.2056,20400.0
2011-01-18 14:50:00,18.22,18.23,18.21,18.23,13400.0,16.2145,16.2234,16.2056,16.2234,13400.0
2011-01-18 15:00:00,18.23,18.23,18.22,18.23,15100.0,16.2234,16.2234,16.2145,16.2234,15100.0
2011-01-18 15:10:00,18.22,18.23,18.2,18.21,12400.0,16.2145,16.2234,16.1967,16.2056,12400.0
2011-01-18 15:20:00,18.21,18.23,18.21,18.22,10600.0,16.2056,16.2234,16.2056,16.2145,10600.0
2011-01-18 15:30:00,18.21,18.24,18.21,18.24,27200.0,16.2056,16.2323,16.2056,16.2323,27200.0
2011-01-18 15:40:00,18.23,18.25,18.23,18.25,82900.0,16.2234,16.2412,16.2234,16.2412,82900.0
2011-01-18 15:50:00,18.25,18.28,18.25,18.28,503000.0,16.2412,16.2679,16.2412,16.2679,503000.0
2011-01-19 09:30:00,18.27,18.3,18.15,18.15,338500.0,16.259,16.2857,16.1522,16.1522,338500.0
2011-01-19 09:40:00,18.15,18.18,18.13,18.14,227400.0,16.1522,16.1789,16.1344,16.1433,227400.0
2011-01-19 09:50:00,18.13,18.13,18.04,18.07,211700.0,16.1344,16.1344,16.0543,16.081,211700.0
2011-01-19 10:00:00,18.06,18.13,18.05,18.12,58300.0,16.0721,16.1344,16.0632,16.1255,58300.0
2011-01-19 10:10:00,18.11,18.11,18.08,18.08,109300.0,16.1166,16.1166,16.0899,16.0899,109300.0
2011-01-19 10:20:00,18.09,18.12,18.04,18.05,103300.0,16.0988,16.1255,16.0543,16.0632,103300.0
2011-01-19 10:30:00,18.05,18.05,18.02,18.03,263700.0,16.0632,16.0632,16.0365,16.0454,263700.0
2011-01-19 10:40:00,18.03,18.03,17.98,18.0,228100.0,16.0454,16.0454,16.0009,16.0187,228100.0
2011-01-19 10:50:00,18.01,18.03,18.0,18.03,131500.0,16.0276,16.0454,16.0187,16.0454,131500.0
2011-01-19 11:00:00,18.03,18.04,18.0,18.02,96300.0,16.0454,16.0543,16.0187,16.0365,96300.0
2011-01-19 11:10:00,18.01,18.02,17.98,18.02,72800.0,16.0276,16.0365,16.0009,16.0365,72800.0
2011-01-19 11:20:00,18.02,18.02,17.99,18.0,28700.0,16.0365,16.0365,16.0098,16.0187,28700.0
2011-01-19 11:30:00,18.0,18.03,18.0,18.03,13600.0,16.0187,16.0454,16.0187,16.0454,13600.0
2011-01-19 11:40:00,18.04,18.05,18.01,18.05,27300.0,16.0543,16.0632,16.0276,16.0632,27300.0
2011-01-19 11:50:00,18.05,18.05,18.01,18.03,25400.0,16.0632,16.0632,16.0276,16.0454,25400.0
2011-01-19 12:00:00,18.03,18.04,18.02,18.02,12800.0,16.0454,16.0543,16.0365,16.0365,12800.0
2011-01-19 12:10:00,18.03,18.05,18.02,18.02,26000.0,16.0454,16.0632,16.0365,16.0365,26000.0
2011-01-19 12:20:00,18.02,18.05,18.02,18.03,26800.0,16.0365,16.0632,16.0365,16.0454,26800.0
2011-01-19 12:30:00,18.02,18.02,17.97,17.99,64000.0,16.0365,16.0365,15.992,16.0098,64000.0
2011-01-19 12:40:00,17.99,18.0,17.93,17.95,50100.0,16.0098,16.0187,15.9564,15.9742,50100.0
2011-01-19 12:50:00,17.95,17.97,17.93,17.95,63800.0,15.9742,15.992,15.9564,15.9742,63800.0
2011-01-19 13:00:00,17.95,17.97,17.93,17.96,170200.0,15.9742,15.992,15.9564,15.9831,170200.0
2011-01-19 13:10:00,17.96,17.99,17.96,17.96,118700.0,15.9831,16.0098,15.9831,15.9831,118700.0
2011-01-19 13:20:00,17.96,17.99,17.95,17.98,177300.0,15.9831,16.0098,15.9742,16.0009,177300.0
2011-01-19 13:30:00,17.99,17.99,17.95,17.96,73200.0,16.0098,16.0098,15.9742,15.9831,73200.0
2011-01-19 13:40:00,17.95,17.96,17.93,17.94,19700.0,15.9742,15.9831,15.9564,15.9653,19700.0
2011-01-19 13:50:00,17.94,17.94,17.89,17.92,38400.0,15.9653,15.9653,15.9208,15.9475,38400.0
2011-01-19 14:00:00,17.93,17.94,17.91,17.92,31500.0,15.9564,15.9653,15.9386,15.9475,31500.0
2011-01-19 14:10:00,17.92,17.96,17.9,17.95,1503900.0,15.9475,15.9831,15.9297,15.9742,1503900.0
2011-01-19 14:20:00,17.94,17.94,17.91,17.92,63400.0,15.9653,15.9653,15.9386,15.9475,63400.0
2011-01-19 14:30:00,17.91,17.93,17.91,17.91,79800.0,15.9386,15.9564,15.9386,15.9386,79800.0
2011-01-19 14:40:00,17.92,17.93,17.88,17.9,277300.0,15.9475,15.9564,15.9119,15.9297,277300.0
2011-01-19 14:50:00,17.9,17.9,17.85,17.89,298300.0,15.9297,15.9297,15.8852,15.9208,298300.0
2011-01-19 15:00:00,17.89,17.91,17.85,17.85,51100.0,15.9208,15.9386,15.8852,15.8852,51100.0
2011-01-19 15:10:00,17.85,17.87,17.83,17.87,63900.0,15.8852,15.903,15.8674,15.903,63900.0
2011-01-19 15:20:00,17.86,17.89,17.86,17.89,120400.0,15.8941,15.9208,15.8941,15.9208,120400.0
2011-01-19 15:30:00,17.88,17.88,17.84,17.87,174600.0,15.9119,15.9119,15.8763,15.903,174600.0
2011-01-19 15:40:00,17.87,17.88,17.86,17.86,162900.0,15.903,15.9119,15.8941,15.8941,162900.0
2011-01-19 15:50:00,17.86,17.88,17.84,17.88,963700.0,15.8941,15.9119,15.8763,15.9119,963700.0
2011-01-20 09:30:00,17.77,17.84,17.74,17.78,455800.0,15.814,15.8763,15.7874,15.8229,455800.0
2011-01-20 09:40:00,17.76,17.99,17.76,17.97,1028700.0,15.8051,16.0098,15.8051,15.992,1028700.0
2011-01-20 09:50:00,17.97,18.0,17.94,17.94,104300.0,15.992,16.0187,15.9653,15.9653,104300.0
2011-01-20 10:00:00,17.97,18.07,17.95,18.03,326000.0,15.992,16.081,15.9742,16.0454,326000.0
2011-01-20 10:10:00,18.03,18.06,17.98,17.98,427600.0,16.0454,16.0721,16.0009,16.0009,427600.0
2011-01-20 10:20:00,17.98,18.0,17.79,17.85,1025800.0,16.0009,16.0187,15.8318,15.8852,1025800.0
2011-01-20 10:30:00,17.85,17.9,17.83,17.84,141200.0,15.8852,15.9297,15.8674,15.8763,141200.0
2011-01-20 10:40:00,17.84,17.89,17.84,17.89,263600.0,15.8763,15.9208,15.8763,15.9208,263600.0
2011-01-20 10:50:00,17.89,17.89,17.85,17.86,65900.0,15.9208,15.9208,15.8852,15.8941,65900.0
2011-01-20 11:00:00,17.86,17.89,17.85,17.88,35300.0,15.8941,15.9208,15.8852,15.9119,35300.0
2011-01-20 11:10:00,17.89,17.92,17.87,17.9,21000.0,15.9208,15.9475,15.903,15.9297,21000.0
2011-01-20 11:20:00,17.9,17.91,17.85,17.86,288400.0,15.9297,15.9386,15.8852,15.8941,288400.0
2011-01-20 11:30:00,17.86,17.87,17.82,17.86,338700.0,15.8941,15.903,15.8585,15.8941,338700.0
2011-01-20 11:40:00,17.86,17.89,17.85,17.89,48600.0,15.8941,15.9208,15.8852,15.9208,48600.0
2011-01-20 11:50:00,17.88,17.89,17.87,17.89,22400.0,15.9119,15.9208,15.903,15.9208,22400.0
2011-01-20 12:00:00,17.9,17.94,17.89,17.92,16400.0,15.9297,15.9653,15.9208,15.9475,16400.0
2011-01-20 12:10:00,17.92,17.92,17.9,17.9,95300.0,15.9475,15.9475,15.9297,15.9297,95300.0
2011-01-20 12:20:00,17.9,17.94,17.9,17.93,174700.0,15.9297,15.9653,15.9297,15.9564,174700.0
2011-01-20 12:30:00,17.92,17.98,17.92,17.98,270000.0,15.9475,16.0009,15.9475,16.0009,270000.0
2011-01-20 12:40:00,17.98,18.0,17.97,17.98,30300.0,16.0009,16.0187,15.992,16.0009,30300.0
2011-01-20 12:50:00,17.98,17.98,17.93,17.93,396900.0,16.0009,16.0009,15.9564,15.9564,396900.0
2011-01-20 13:00:00,17.93,17.93,17.86,17.88,732500.0,15.9564,15.9564,15.8941,15.9119,732500.0
2011-01-20 13:10:00,17.88,17.89,17.87,17.89,44000.0,15.9119,15.9208,15.903,15.9208,44000.0
2011-01-20 13:20:00,17.89,17.9,17.83,17.85,943300.0,15.9208,15.9297,15.8674,15.8852,943300.0
2011-01-20 13:30:00,17.84,17.87,17.84,17.85,116900.0,15.8763,15.903,15.8763,15.8852,116900.0
2011-01-20 13:40:00,17.86,17.9,17.84,17.86,159400.0,15.8941,15.9297,15.8763,15.8941,159400.0
2011-01-20 13:50:00,17.87,17.9,17.86,17.9,101700.0,15.903,15.9297,15.8941,15.9297,101700.0
2011-01-20 14:00:00,17.9,17.93,17.89,17.93,48000.0,15.9297,15.9564,15.9208,15.9564,48000.0
2011-01-20 14:10:00,17.92,17.96,17.92,17.92,61600.0,15.9475,15.9831,15.9475,15.9475,61600.0
2011-01-20 14:20:00,17.92,17.92,17.88,17.9,571500.0,15.9475,15.9475,15.9119,15.9297,571500.0
2011-01-20 14:30:00,17.89,17.91,17.88,17.88,75300.0,15.9208,15.9386,15.9119,15.9119,75300.0
2011-01-20 14:40:00,17.88,17.92,17.88,17.9,59000.0,15.9119,15.9475,15.9119,15.9297,59000.0
2011-01-20 14:50:00,17.9,17.92,17.89,17.92,216400.0,15.9297,15.9475,15.9208,15.9475,216400.0
2011-01-20 15:00:00,17.92,17.92,17.89,17.89,53700.0,15.9475,15.9475,15.9208,15.9208,53700.0
2011-01-20 15:10:00,17.9,17.91,17.87,17.87,134800.0,15.9297,15.9386,15.903,15.903,134800.0
2011-01-20 15:20:00,17.88,17.88,17.83,17.84,123600.0,15.9119,15.9119,15.8674,15.8763,123600.0
2011-01-20 15:30:00,17.84,17.86,17.83,17.85,265500.0,15.8763,15.8941,15.8674,15.8852,265500.0
2011-01-20 15:40:00,17.85,17.88,17.84,17.85,139600.0,15.8852,15.9119,15.8763,15.8852,139600.0
2011-01-20 15:50:00,17.84,17.86,17.83,17.86,586300.0,15.8763,15.8941,15.8674,15.8941,586300.0
2011-01-21 09:30:00,17.99,18.03,17.96,17.97,304900.0,16.0098,16.0454,15.9831,15.992,304900.0
2011-01-21 09:40:00,17.98,18.02,17.96,18.0,14500.0,16.0009,16.0365,15.9831,16.0187,14500.0
2011-01-21 09:50:00,18.0,18.01,18.0,18.01,122900.0,16.0187,16.0276,16.0187,16.0276,122900.0
2011-01-21 10:00:00,18.01,18.03,17.94,17.94,318100.0,16.0276,16.0454,15.9653,15.9653,318100.0
2011-01-21 10:10:00,17.94,17.94,17.85,17.86,1000800.0,15.9653,15.9653,15.8852,15.8941,1000800.0
2011-01-21 10:20:00,17.86,17.88,17.82,17.86,766900.0,15.8941,15.9119,15.8585,15.8941,766900.0
2011-01-21 10:30:00,17.85,17.85,17.78,17.83,483100.0,15.8852,15.8852,15.8229,15.8674,483100.0
2011-01-21 10:40:00,17.83,17.84,17.81,17.81,137500.0,15.8674,15.8763,15.8496,15.8496,137500.0
2011-01-21 10:50:00,17.8,17.83,17.78,17.79,141600.0,15.8407,15.8674,15.8229,15.8318,141600.0
2011-01-21 11:00:00,17.78,17.81,17.75,17.77,140800.0,15.8229,15.8496,15.7962,15.814,140800.0
2011-01-21 11:10:00,17.76,17.78,17.75,17.75,44500.0,15.8051,15.8229,15.7962,15.7962,44500.0
2011-01-21 11:20:00,17.75,17.78,17.75,17.75,90300.0,15.7962,15.8229,15.7962,15.7962,90300.0
2011-01-21 11:30:00,17.76,17.77,17.74,17.74,159100.0,15.8051,15.814,15.7874,15.7874,159100.0
2011-01-21 11:40:00,17.74,17.74,17.7,17.72,150800.0,15.7874,15.7874,15.7518,15.7696,150800.0
2011-01-21 11:50:00,17.72,17.72,17.7,17.71,94700.0,15.7696,15.7696,15.7518,15.7607,94700.0
2011-01-21 12:00:00,17.7,17.71,17.69,17.7,110900.0,15.7518,15.7607,15.7429,15.7518,110900.0
2011-01-21 12:10:00,17.7,17.71,17.69,17.71,137900.0,15.7518,15.7607,15.7429,15.7607,137900.0
2011-01-21 12:20:00,17.71,17.72,17.69,17.7,83300.0,15.7607,15.7696,15.7429,15.7518,83300.0
2011-01-21 12:30:00,17.7,17.7,17.66,17.67,196700.0,15.7518,15.7518,15.7162,15.7251,196700.0
2011-01-21 12:40:00,17.66,17.67,17.63,17.63,97400.0,15.7162,15.7251,15.6895,15.6895,97400.0
2011-01-21 12:50:00,17.63,17.65,17.62,17.65,198400.0,15.6895,15.7073,15.6806,15.7073,198400.0
2011-01-21 13:00:00,17.65,17.65,17.64,17.64,68700.0,15.7073,15.7073,15.6984,15.6984,68700.0
2011-01-21 13:10:00,17.64,17.68,17.64,17.68,242000.0,15.6984,15.734,15.6984,15.734,242000.0
2011-01-21 13:20:00,17.68,17.68,17.65,17.65,114400.0,15.734,15.734,15.7073,15.7073,114400.0
2011-01-21 13:30:00,17.66,17.69,17.65,17.69,176500.0,15.7162,15.7429,15.7073,15.7429,176500.0
2011-01-21 13:40:00,17.69,17.7,17.66,17.66,86100.0,15.7429,15.7518,15.7162,15.7162,86100.0
2011-01-21 13:50:00,17.66,17.68,17.66,17.68,91200.0,15.7162,15.734,15.7162,15.734,91200.0
2011-01-21 14:00:00,17.68,17.69,17.66,17.68,121900.0,15.734,15.7429,15.7162,15.734,121900.0
2011-01-21 14:10:00,17.68,17.68,17.65,17.65,160900.0,15.734,15.734,15.7073,15.7073,160900.0
2011-01-21 14:20:00,17.66,17.68,17.66,17.67,114200.0,15.7162,15.734,15.7162,15.7251,114200.0
2011-01-21 14:30:00,17.67,17.72,17.67,17.72,120900.0,15.7251,15.7696,15.7251,15.7696,120900.0
2011-01-21 14:40:00,17.72,17.72,17.71,17.72,132800.0,15.7696,15.7696,15.7607,15.7696,132800.0
2011-01-21 14:50:00,17.72,17.73,17.7,17.71,149900.0,15.7696,15.7785,15.7518,15.7607,149900.0
2011-01-21 15:00:00,17.71,17.72,17.71,17.72,164600.0,15.7607,15.7696,15.7607,15.7696,164600.0
2011-01-21 15:10:00,17.72,17.73,17.71,17.73,212300.0,15.7696,15.7785,15.7607,15.7785,212300.0
2011-01-21 15:20:00,17.72,17.74,17.71,17.73,318900.0,15.7696,15.7874,15.7607,15.7785,318900.0
2011-01-21 15:30:00,17.72,17.73,17.68,17.69,425600.0,15.7696,15.7785,15.734,15.7429,425600.0
2011-01-21 15:40:00,17.7,17.7,17.63,17.64,526300.0,15.7518,15.7518,15.6895,15.6984,526300.0
2011-01-21 15:50:00,17.63,17.67,17.63,17.67,711200.0,15.6895,15.7251,15.6895,15.7251,711200.0
2011-01-24 09:30:00,17.66,17.76,17.66,17.73,181100.0,15.7162,15.8051,15.7162,15.7785,181100.0
2011-01-24 09:40:00,17.73,17.76,17.69,17.74,114500.0,15.7785,15.8051,15.7429,15.7874,114500.0
2011-01-24 09:50:00,17.74,17.74,17.69,17.7,43800.0,15.7874,15.7874,15.7429,15.7518,43800.0
2011-01-24 10:00:00,17.71,17.75,17.71,17.74,66700.0,15.7607,15.7962,15.7607,15.7874,66700.0
2011-01-24 10:10:00,17.75,17.78,17.7,17.73,62200.0,15.7962,15.8229,15.7518,15.7785,62200.0
2011-01-24 10:20:00,17.72,17.78,17.72,17.77,44500.0,15.7696,15.8229,15.7696,15.814,44500.0
2011-01-24 10:30:00,17.76,17.76,17.74,17.75,22400.0,15.8051,15.8051,15.7874,15.7962,22400.0
2011-01-24 10:40:00,17.75,17.77,17.75,17.76,27600.0,15.7962,15.814,15.7962,15.8051,27600.0
2011-01-24 10:50:00,17.76,17.79,17.76,17.79,22300.0,15.8051,15.8318,15.8051,15.8318,22300.0
2011-01-24 11:00:00,17.78,17.82,17.78,17.81,75300.0,15.8229,15.8585,15.8229,15.8496,75300.0
2011-01-24 11:10:00,17.81,17.83,17.79,17.83,17500.0,15.8496,15.8674,15.8318,15.8674,17500.0
2011-01-24 11:20:00,17.82,17.86,17.82,17.85,72300.0,15.8585,15.8941,15.8585,15.8852,72300.0
2011-01-24 11:30:00,17.86,17.86,17.83,17.84,45100.0,15.8941,15.8941,15.8674,15.8763,45100.0
2011-01-24 11:40:00,17.84,17.88,17.84,17.87,108200.0,15.8763,15.9119,15.8763,15.903,108200.0
2011-01-24 11:50:00,17.87,17.91,17.87,17.9,79600.0,15.903,15.9386,15.903,15.9297,79600.0
2011-01-24 12:00:00,17.9,17.94,17.9,17.93,36100.0,15.9297,15.9653,15.9297,15.9564,36100.0
2011-01-24 12:10:00,17.92,17.93,17.91,17.92,14500.0,15.9475,15.9564,15.9386,15.9475,14500.0
2011-01-24 12:20:00,17.92,17.93,17.89,17.9,50900.0,15.9475,15.9564,15.9208,15.9297,50900.0
2011-01-24 12:30:00,17.9,17.92,17.89,17.91,66000.0,15.9297,15.9475,15.9208,15.9386,66000.0
2011-01-24 12:40:00,17.9,17.92,17.9,17.91,88600.0,15.9297,15.9475,15.9297,15.9386,88600.0
2011-01-24 12:50:00,17.92,17.92,17.88,17.88,51900.0,15.9475,15.9475,15.9119,15.9119,51900.0
2011-01-24 13:00:00,17.88,17.9,17.87,17.89,31800.0,15.9119,15.9297,15.903,15.9208,31800.0
2011-01-24 13:10:00,17.9,17.92,17.88,17.91,72400.0,15.9297,15.9475,15.9119,15.9386,72400.0
2011-01-24 13:20:00,17.91,17.92,17.9,17.9,25000.0,15.9386,15.9475,15.9297,15.9297,25000.0
2011-01-24 13:30:00,17.89,17.91,17.88,17.91,52000.0,15.9208,15.9386,15.9119,15.9386,52000.0
2011-01-24 13:40:00,17.9,17.94,17.89,17.94,18000.0,15.9297,15.9653,15.9208,15.9653,18000.0
2011-01-24 13:50:00,17.93,17.94,17.9,17.91,34800.0,15.9564,15.9653,15.9297,15.9386,34800.0
2011-01-24 14:00:00,17.91,17.92,17.9,17.91,5600.0,15.9386,15.9475,15.9297,15.9386,5600.0
2011-01-24 14:10:00,17.91,17.93,17.91,17.92,49900.0,15.9386,15.9564,15.9386,15.9475,49900.0
2011-01-24 14:20:00,17.92,17.94,17.92,17.92,18300.0,15.9475,15.9653,15.9475,15.9475,18300.0
2011-01-24 14:30:00,17.92,17.94,17.92,17.94,7900.0,15.9475,15.9653,15.9475,15.9653,7900.0
2011-01-24 14:40:00,17.94,17.96,17.94,17.96,39500.0,15.9653,15.9831,15.9653,15.9831,39500.0
2011-01-24 14:50:00,17.95,17.96,17.92,17.95,131300.0,15.9742,15.9831,15.9475,15.9742,131300.0
2011-01-24 15:00:00,17.94,17.95,17.94,17.94,10100.0,15.9653,15.9742,15.9653,15.9653,10100.0
2011-01-24 15:10:00,17.94,17.94,17.91,17.92,32800.0,15.9653,15.9653,15.9386,15.9475,32800.0
2011-01-24 15:20:00,17.92,17.92,17.89,17.89,42400.0,15.9475,15.9475,15.9208,15.9208,42400.0
2011-01-24 15:30:00,17.9,17.93,17.9,17.92,126800.0,15.9297,15.9564,15.9297,15.9475,126800.0
2011-01-24 15:40:00,17.92,17.94,17.9,17.93,136400.0,15.9475,15.9653,15.9297,15.9564,136400.0
2011-01-24 15:50:00,17.93,17.94,17.92,17.93,241200.0,15.9564,15.9653,15.9475,15.9564,241200.0
2011-01-25 09:30:00,17.86,17.86,17.82,17.85,160600.0,15.8941,15.8941,15.8585,15.8852,160600.0
2011-01-25 09:40:00,17.84,17.93,17.81,17.93,63500.0,15.8763,15.9564,15.8496,15.9564,63500.0
2011-01-25 09:50:00,17.92,18.02,17.89,18.01,203600.0,15.9475,16.0365,15.9208,16.0276,203600.0
2011-01-25 10:00:00,18.02,18.05,17.94,17.97,186500.0,16.0365,16.0632,15.9653,15.992,186500.0
2011-01-25 10:10:00,17.98,17.98,17.86,17.86,315000.0,16.0009,16.0009,15.8941,15.8941,315000.0
2011-01-25 10:20:00,17.85,17.87,17.82,17.83,71700.0,15.8852,15.903,15.8585,15.8674,71700.0
2011-01-25 10:30:00,17.83,17.86,17.81,17.81,181800.0,15.8674,15.8941,15.8496,15.8496,181800.0
2011-01-25 10:40:00,17.8,17.88,17.8,17.84,90700.0,15.8407,15.9119,15.8407,15.8763,90700.0
2011-01-25 10:50:00,17.84,17.92,17.84,17.91,62200.0,15.8763,15.9475,15.8763,15.9386,62200.0
2011-01-25 11:00:00,17.9,17.91,17.85,17.88,19500.0,15.9297,15.9386,15.8852,15.9119,19500.0
2011-01-25 11:10:00,17.87,17.87,17.79,17.81,56700.0,15.903,15.903,15.8318,15.8496,56700.0
2011-01-25 11:20:00,17.8,17.81,17.74,17.74,60800.0,15.8407,15.8496,15.7874,15.7874,60800.0
2011-01-25 11:30:00,17.74,17.78,17.72,17.78,64900.0,15.7874,15.8229,15.7696,15.8229,64900.0
2011-01-25 11:40:00,17.77,17.78,17.74,17.74,30800.0,15.814,15.8229,15.7874,15.7874,30800.0
2011-01-25 11:50:00,17.74,17.77,17.74,17.77,19400.0,15.7874,15.814,15.7874,15.814,19400.0
2011-01-25 12:00:00,17.77,17.81,17.77,17.79,11800.0,15.814,15.8496,15.814,15.8318,11800.0
2011-01-25 12:10:00,17.8,17.83,17.8,17.81,35900.0,15.8407,15.8674,15.8407,15.8496,35900.0
2011-01-25 12:20:00,17.81,17.82,17.8,17.8,11000.0,15.8496,15.8585,15.8407,15.8407,11000.0
2011-01-25 12:30:00,17.81,17.82,17.79,17.81,8100.0,15.8496,15.8585,15.8318,15.8496,8100.0
2011-01-25 12:40:00,17.82,17.85,17.82,17.85,4700.0,15.8585,15.8852,15.8585,15.8852,4700.0
2011-01-25 12:50:00,17.85,17.86,17.8,17.8,31500.0,15.8852,15.8941,15.8407,15.8407,31500.0
2011-01-25 13:00:00,17.81,17.84,17.81,17.83,13100.0,15.8496,15.8763,15.8496,15.8674,13100.0
2011-01-25 13:10:00,17.84,17.84,17.83,17.83,3400.0,15.8763,15.8763,15.8674,15.8674,3400.0
2011-01-25 13:20:00,17.82,17.82,17.81,17.82,20900.0,15.8585,15.8585,15.8496,15.8585,20900.0
2011-01-25 13:30:00,17.82,17.82,17.8,17.82,6200.0,15.8585,15.8585,15.8407,15.8585,6200.0
2011-01-25 13:40:00,17.83,17.85,17.83,17.83,31500.0,15.8674,15.8852,15.8674,15.8674,31500.0
2011-01-25 13:50:00,17.82,17.83,17.82,17.82,12100.0,15.8585,15.8674,15.8585,15.8585,12100.0
2011-01-25 14:00:00,17.82,17.82,17.77,17.78,36800.0,15.8585,15.8585,15.814,15.8229,36800.0
2011-01-25 14:10:00,17.78,17.78,17.73,17.74,39500.0,15.8229,15.8229,15.7785,15.7874,39500.0
2011-01-25 14:20:00,17.74,17.76,17.7,17.73,88200.0,15.7874,15.8051,15.7518,15.7785,88200.0
2011-01-25 14:30:00,17.73,17.76,17.72,17.76,47300.0,15.7785,15.8051,15.7696,15.8051,47300.0
2011-01-25 14:40:00,17.76,17.78,17.73,17.73,31400.0,15.8051,15.8229,15.7785,15.7785,31400.0
2011-01-25 14:50:00,17.73,17.76,17.72,17.76,89800.0,15.7785,15.8051,15.7696,15.8051,89800.0
2011-01-25 15:00:00,17.76,17.77,17.74,17.77,65500.0,15.8051,15.814,15.7874,15.814,65500.0
2011-01-25 15:10:00,17.76,17.82,17.75,17.81,75000.0,15.8051,15.8585,15.7962,15.8496,75000.0
2011-01-25 15:20:00,17.82,17.9,17.82,17.9,284000.0,15.8585,15.9297,15.8585,15.9297,284000.0
2011-01-25 15:30:00,17.9,17.92,17.88,17.89,305100.0,15.9297,15.9475,15.9119,15.9208,305100.0
2011-01-25 15:40:00,17.89,17.94,17.88,17.93,104500.0,15.9208,15.9653,15.9119,15.9564,104500.0
2011-01-25 15:50:00,17.93,17.98,17.92,17.97,405400.0,15.9564,16.0009,15.9475,15.992,405400.0
2011-01-26 09:30:00,18.03,18.05,17.98,17.98,116500.0,16.0454,16.0632,16.0009,16.0009,116500.0
2011-01-26 09:40:00,17.99,18.02,17.93,18.02,102900.0,16.0098,16.0365,15.9564,16.0365,102900.0
2011-01-26 09:50:00,18.02,18.06,18.01,18.06,122800.0,16.0365,16.0721,16.0276,16.0721,122800.0
2011-01-26 10:00:00,18.07,18.32,18.07,18.32,625700.0,16.081,16.3035,16.081,16.3035,625700.0
2011-01-26 10:10:00,18.32,18.41,18.29,18.37,273600.0,16.3035,16.3836,16.2768,16.348,273600.0
2011-01-26 10:20:00,18.38,18.4,18.35,18.4,157200.0,16.3569,16.3747,16.3302,16.3747,157200.0
2011-01-26 10:30:00,18.39,18.39,18.33,18.35,500700.0,16.3658,16.3658,16.3124,16.3302,500700.0
2011-01-26 10:40:00,18.36,18.4,18.35,18.36,130000.0,16.3391,16.3747,16.3302,16.3391,130000.0
2011-01-26 10:50:00,18.36,18.37,18.31,18.34,172400.0,16.3391,16.348,16.2946,16.3213,172400.0
2011-01-26 11:00:00,18.34,18.36,18.32,18.36,128500.0,16.3213,16.3391,16.3035,16.3391,128500.0
2011-01-26 11:10:00,18.35,18.36,18.34,18.35,48600.0,16.3302,16.3391,16.3213,16.3302,48600.0
2011-01-26 11:20:00,18.35,18.35,18.25,18.25,97700.0,16.3302,16.3302,16.2412,16.2412,97700.0
2011-01-26 11:30:00,18.25,18.26,18.23,18.25,326800.0,16.2412,16.2501,16.2234,16.2412,326800.0
2011-01-26 11:40:00,18.25,18.26,18.24,18.26,178800.0,16.2412,16.2501,16.2323,16.2501,178800.0
2011-01-26 11:50:00,18.26,18.27,18.23,18.24,47700.0,16.2501,16.259,16.2234,16.2323,47700.0
2011-01-26 12:00:00,18.24,18.27,18.22,18.27,45900.0,16.2323,16.259,16.2145,16.259,45900.0
2011-01-26 12:10:00,18.27,18.27,18.25,18.25,84800.0,16.259,16.259,16.2412,16.2412,84800.0
2011-01-26 12:20:00,18.25,18.27,18.25,18.27,44500.0,16.2412,16.259,16.2412,16.259,44500.0
2011-01-26 12:30:00,18.27,18.28,18.26,18.28,63300.0,16.259,16.2679,16.2501,16.2679,63300.0
2011-01-26 12:40:00,18.28,18.29,18.27,18.29,74500.0,16.2679,16.2768,16.259,16.2768,74500.0
2011-01-26 12:50:00,18.29,18.31,18.28,18.3,75200.0,16.2768,16.2946,16.2679,16.2857,75200.0
2011-01-26 13:00:00,18.3,18.3,18.28,18.29,57900.0,16.2857,16.2857,16.2679,16.2768,57900.0
2011-01-26 13:10:00,18.29,18.29,18.28,18.29,51500.0,16.2768,16.2768,16.2679,16.2768,51500.0
2011-01-26 13:20:00,18.29,18.3,18.28,18.29,47100.0,16.2768,16.2857,16.2679,16.2768,47100.0
2011-01-26 13:30:00,18.29,18.29,18.28,18.29,60600.0,16.2768,16.2768,16.2679,16.2768,60600.0
2011-01-26 13:40:00,18.29,18.31,18.29,18.31,69200.0,16.2768,16.2946,16.2768,16.2946,69200.0
2011-01-26 13:50:00,18.31,18.32,18.29,18.3,79400.0,16.2946,16.3035,16.2768,16.2857,79400.0
2011-01-26 14:00:00,18.29,18.3,18.28,18.28,26000.0,16.2768,16.2857,16.2679,16.2679,26000.0
2011-01-26 14:10:00,18.28,18.31,18.26,18.29,53900.0,16.2679,16.2946,16.2501,16.2768,53900.0
2011-01-26 14:20:00,18.29,18.31,18.25,18.28,89100.0,16.2768,16.2946,16.2412,16.2679,89100.0
2011-01-26 14:30:00,18.27,18.3,18.26,18.3,77600.0,16.259,16.2857,16.2501,16.2857,77600.0
2011-01-26 14:40:00,18.29,18.33,18.27,18.29,64400.0,16.2768,16.3124,16.259,16.2768,64400.0
2011-01-26 14:50:00,18.29,18.31,18.27,18.31,47400.0,16.2768,16.2946,16.259,16.2946,47400.0
2011-01-26 15:00:00,18.31,18.32,18.28,18.3,81200.0,16.2946,16.3035,16.2679,16.2857,81200.0
2011-01-26 15:10:00,18.3,18.32,18.27,18.28,111800.0,16.2857,16.3035,16.259,16.2679,111800.0
2011-01-26 15:20:00,18.29,18.31,18.28,18.3,55100.0,16.2768,16.2946,16.2679,16.2857,55100.0
2011-01-26 15:30:00,18.31,18.31,18.27,18.27,69100.0,16.2946,16.2946,16.259,16.259,69100.0
2011-01-26 15:40:00,18.28,18.33,18.27,18.32,94100.0,16.2679,16.3124,16.259,16.3035,94100.0
2011-01-26 15:50:00,18.32,18.33,18.3,18.31,499700.0,16.3035,16.3124,16.2857,16.2946,499700.0
2011-01-27 09:30:00,18.29,18.3,18.19,18.25,91300.0,16.2768,16.2857,16.1878,16.2412,91300.0
2011-01-27 09:40:00,18.26,18.4,18.24,18.39,107700.0,16.2501,16.3747,16.2323,16.3658,107700.0
2011-01-27 09:50:00,18.4,18.41,18.35,18.4,86700.0,16.3747,16.3836,16.3302,16.3747,86700.0
2011-01-27 10:00:00,18.4,18.43,18.3,18.3,170300.0,16.3747,16.4014,16.2857,16.2857,170300.0
2011-01-27 10:10:00,18.3,18.35,18.28,18.34,270400.0,16.2857,16.3302,16.2679,16.3213,270400.0
2011-01-27 10:20:00,18.34,18.34,18.29,18.33,80500.0,16.3213,16.3213,16.2768,16.3124,80500.0
2011-01-27 10:30:00,18.33,18.34,18.29,18.3,29700.0,16.3124,16.3213,16.2768,16.2857,29700.0
2011-01-27 10:40:00,18.29,18.3,18.23,18.25,276900.0,16.2768,16.2857,16.2234,16.2412,276900.0
2011-01-27 10:50:00,18.25,18.25,18.21,18.21,25700.0,16.2412,16.2412,16.2056,16.2056,25700.0
2011-01-27 11:00:00,18.21,18.22,18.14,18.14,75400.0,16.2056,16.2145,16.1433,16.1433,75400.0
2011-01-27 11:10:00,18.14,18.15,18.06,18.08,38100.0,16.1433,16.1522,16.0721,16.0899,38100.0
2011-01-27 11:20:00,18.07,18.09,18.01,18.03,54200.0,16.081,16.0988,16.0276,16.0454,54200.0
2011-01-27 11:30:00,18.03,18.1,18.03,18.1,119800.0,16.0454,16.1077,16.0454,16.1077,119800.0
2011-01-27 11:40:00,18.1,18.14,18.1,18.13,77700.0,16.1077,16.1433,16.1077,16.1344,77700.0
2011-01-27 11:50:00,18.14,18.19,18.12,18.18,55800.0,16.1433,16.1878,16.1255,16.1789,55800.0
2011-01-27 12:00:00,18.18,18.24,18.18,18.21,212900.0,16.1789,16.2323,16.1789,16.2056,212900.0
2011-01-27 12:10:00,18.22,18.22,18.19,18.22,36100.0,16.2145,16.2145,16.1878,16.2145,36100.0
2011-01-27 12:20:00,18.22,18.22,18.18,18.19,21200.0,16.2145,16.2145,16.1789,16.1878,21200.0
2011-01-27 12:30:00,18.19,18.22,18.18,18.22,17600.0,16.1878,16.2145,16.1789,16.2145,17600.0
2011-01-27 12:40:00,18.21,18.24,18.21,18.21,34100.0,16.2056,16.2323,16.2056,16.2056,34100.0
2011-01-27 12:50:00,18.21,18.25,18.21,18.25,18700.0,16.2056,16.2412,16.2056,16.2412,18700.0
2011-01-27 13:00:00,18.24,18.25,18.24,18.25,7300.0,16.2323,16.2412,16.2323,16.2412,7300.0
2011-01-27 13:10:00,18.25,18.32,18.25,18.31,236300.0,16.2412,16.3035,16.2412,16.2946,236300.0
2011-01-27 13:20:00,18.31,18.32,18.3,18.32,13400.0,16.2946,16.3035,16.2857,16.3035,13400.0
2011-01-27 13:30:00,18.32,18.33,18.29,18.29,26600.0,16.3035,16.3124,16.2768,16.2768,26600.0
2011-01-27 13:40:00,18.3,18.32,18.3,18.32,15300.0,16.2857,16.3035,16.2857,16.3035,15300.0
2011-01-27 13:50:00,18.32,18.32,18.28,18.3,21800.0,16.3035,16.3035,16.2679,16.2857,21800.0
2011-01-27 14:00:00,18.3,18.3,18.28,18.28,8500.0,16.2857,16.2857,16.2679,16.2679,8500.0
2011-01-27 14:10:00,18.29,18.29,18.27,18.27,20100.0,16.2768,16.2768,16.259,16.259,20100.0
2011-01-27 14:20:00,18.27,18.27,18.23,18.24,27100.0,16.259,16.259,16.2234,16.2323,27100.0
2011-01-27 14:30:00,18.24,18.27,18.24,18.27,16300.0,16.2323,16.259,16.2323,16.259,16300.0
2011-01-27 14:40:00,18.27,18.29,18.26,18.29,132400.0,16.259,16.2768,16.2501,16.2768,132400.0
2011-01-27 14:50:00,18.29,18.3,18.29,18.29,37800.0,16.2768,16.2857,16.2768,16.2768,37800.0
2011-01-27 15:00:00,18.3,18.3,18.27,18.3,141200.0,16.2857,16.2857,16.259,16.2857,141200.0
2011-01-27 15:10:00,18.3,18.32,18.29,18.29,34900.0,16.2857,16.3035,16.2768,16.2768,34900.0
2011-01-27 15:20:00,18.29,18.32,18.28,18.32,41400.0,16.2768,16.3035,16.2679,16.3035,41400.0
2011-01-27 15:30:00,18.32,18.34,18.31,18.34,243400.0,16.3035,16.3213,16.2946,16.3213,243400.0
2011-01-27 15:40:00,18.34,18.35,18.33,18.35,63100.0,16.3213,16.3302,16.3124,16.3302,63100.0
2011-01-27 15:50:00,18.34,18.35,18.33,18.33,349400.0,16.3213,16.3302,16.3124,16.3124,349400.0
2011-01-28 09:30:00,18.28,18.38,18.25,18.29,73400.0,16.2679,16.3569,16.2412,16.2768,73400.0
2011-01-28 09:40:00,18.29,18.36,18.26,18.33,112400.0,16.2768,16.3391,16.2501,16.3124,112400.0
2011-01-28 09:50:00,18.33,18.33,18.26,18.27,56000.0,16.3124,16.3124,16.2501,16.259,56000.0
2011-01-28 10:00:00,18.28,18.28,18.17,18.21,85600.0,16.2679,16.2679,16.17,16.2056,85600.0
2011-01-28 10:10:00,18.21,18.23,18.19,18.22,43900.0,16.2056,16.2234,16.1878,16.2145,43900.0
2011-01-28 10:20:00,18.22,18.22,18.09,18.09,79900.0,16.2145,16.2145,16.0988,16.0988,79900.0
2011-01-28 10:30:00,18.08,18.11,18.07,18.11,145400.0,16.0899,16.1166,16.081,16.1166,145400.0
2011-01-28 10:40:00,18.12,18.13,18.06,18.1,111500.0,16.1255,16.1344,16.0721,16.1077,111500.0
2011-01-28 10:50:00,18.1,18.1,18.05,18.05,95100.0,16.1077,16.1077,16.0632,16.0632,95100.0
2011-01-28 11:00:00,18.04,18.04,17.98,18.02,161300.0,16.0543,16.0543,16.0009,16.0365,161300.0
2011-01-28 11:10:00,18.02,18.07,18.0,18.07,183500.0,16.0365,16.081,16.0187,16.081,183500.0
2011-01-28 11:20:00,18.08,18.09,18.04,18.05,53400.0,16.0899,16.0988,16.0543,16.0632,53400.0
2011-01-28 11:30:00,18.04,18.04,17.95,17.99,103600.0,16.0543,16.0543,15.9742,16.0098,103600.0
2011-01-28 11:40:00,17.98,18.0,17.93,17.94,58000.0,16.0009,16.0187,15.9564,15.9653,58000.0
2011-01-28 11:50:00,17.93,17.94,17.88,17.89,154700.0,15.9564,15.9653,15.9119,15.9208,154700.0
2011-01-28 12:00:00,17.89,17.91,17.83,17.91,182000.0,15.9208,15.9386,15.8674,15.9386,182000.0
2011-01-28 12:10:00,17.92,17.93,17.89,17.93,38200.0,15.9475,15.9564,15.9208,15.9564,38200.0
2011-01-28 12:20:00,17.93,17.94,17.88,17.88,64700.0,15.9564,15.9653,15.9119,15.9119,64700.0
2011-01-28 12:30:00,17.88,17.92,17.87,17.91,92700.0,15.9119,15.9475,15.903,15.9386,92700.0
2011-01-28 12:40:00,17.91,17.96,17.9,17.91,32600.0,15.9386,15.9831,15.9297,15.9386,32600.0
2011-01-28 12:50:00,17.92,17.93,17.9,17.91,26600.0,15.9475,15.9564,15.9297,15.9386,26600.0
2011-01-28 13:00:00,17.92,17.92,17.83,17.83,57500.0,15.9475,15.9475,15.8674,15.8674,57500.0
2011-01-28 13:10:00,17.83,17.87,17.83,17.84,92500.0,15.8674,15.903,15.8674,15.8763,92500.0
2011-01-28 13:20:00,17.85,17.85,17.82,17.84,82400.0,15.8852,15.8852,15.8585,15.8763,82400.0
2011-01-28 13:30:00,17.84,17.88,17.83,17.85,92800.0,15.8763,15.9119,15.8674,15.8852,92800.0
2011-01-28 13:40:00,17.85,17.87,17.83,17.86,182300.0,15.8852,15.903,15.8674,15.8941,182300.0
2011-01-28 13:50:00,17.87,17.92,17.87,17.91,60800.0,15.903,15.9475,15.903,15.9386,60800.0
2011-01-28 14:00:00,17.91,17.91,17.88,17.88,32000.0,15.9386,15.9386,15.9119,15.9119,32000.0
2011-01-28 14:10:00,17.89,17.9,17.85,17.88,63300.0,15.9208,15.9297,15.8852,15.9119,63300.0
2011-01-28 14:20:00,17.88,17.9,17.86,17.87,49200.0,15.9119,15.9297,15.8941,15.903,49200.0
2011-01-28 14:30:00,17.88,17.91,17.87,17.88,68400.0,15.9119,15.9386,15.903,15.9119,68400.0
2011-01-28 14:40:00,17.88,17.91,17.88,17.91,32900.0,15.9119,15.9386,15.9119,15.9386,32900.0
2011-01-28 14:50:00,17.9,17.92,17.85,17.87,32500.0,15.9297,15.9475,15.8852,15.903,32500.0
2011-01-28 15:00:00,17.87,17.87,17.84,17.84,123000.0,15.903,15.903,15.8763,15.8763,123000.0
2011-01-28 15:10:00,17.84,17.86,17.8,17.82,138900.0,15.8763,15.8941,15.8407,15.8585,138900.0
2011-01-28 15:20:00,17.81,17.83,17.78,17.78,362600.0,15.8496,15.8674,15.8229,15.8229,362600.0
2011-01-28 15:30:00,17.78,17.8,17.77,17.77,258200.0,15.8229,15.8407,15.814,15.814,258200.0
2011-01-28 15:40:00,17.78,17.78,17.75,17.76,393600.0,15.8229,15.8229,15.7962,15.8051,393600.0
2011-01-28 15:50:00,17.76,17.81,17.75,17.79,734700.0,15.8051,15.8496,15.7962,15.8318,734700.0
2011-01-31 09:30:00,17.74,17.95,17.74,17.8,90900.0,15.7874,15.9742,15.7874,15.8407,90900.0
2011-01-31 09:40:00,17.8,17.88,17.78,17.78,75400.0,15.8407,15.9119,15.8229,15.8229,75400.0
2011-01-31 09:50:00,17.78,17.81,17.72,17.73,191900.0,15.8229,15.8496,15.7696,15.7785,191900.0
2011-01-31 10:00:00,17.73,17.77,17.72,17.73,123100.0,15.7785,15.814,15.7696,15.7785,123100.0
2011-01-31 10:10:00,17.73,17.74,17.68,17.71,58100.0,15.7785,15.7874,15.734,15.7607,58100.0
2011-01-31 10:20:00,17.72,17.79,17.71,17.76,154000.0,15.7696,15.8318,15.7607,15.8051,154000.0
2011-01-31 10:30:00,17.76,17.77,17.74,17.77,60700.0,15.8051,15.814,15.7874,15.814,60700.0
2011-01-31 10:40:00,17.78,17.78,17.73,17.73,46500.0,15.8229,15.8229,15.7785,15.7785,46500.0
2011-01-31 10:50:00,17.73,17.81,17.73,17.79,133200.0,15.7785,15.8496,15.7785,15.8318,133200.0
2011-01-31 11:00:00,17.8,17.8,17.78,17.78,29700.0,15.8407,15.8407,15.8229,15.8229,29700.0
2011-01-31 11:10:00,17.79,17.8,17.75,17.75,36300.0,15.8318,15.8407,15.7962,15.7962,36300.0
2011-01-31 11:20:00,17.74,17.75,17.72,17.74,32200.0,15.7874,15.7962,15.7696,15.7874,32200.0
2011-01-31 11:30:00,17.74,17.76,17.73,17.75,28000.0,15.7874,15.8051,15.7785,15.7962,28000.0
2011-01-31 11:40:00,17.75,17.78,17.74,17.74,18100.0,15.7962,15.8229,15.7874,15.7874,18100.0
2011-01-31 11:50:00,17.75,17.78,17.75,17.77,19200.0,15.7962,15.8229,15.7962,15.814,19200.0
2011-01-31 12:00:00,17.78,17.81,17.78,17.79,29700.0,15.8229,15.8496,15.8229,15.8318,29700.0
2011-01-31 12:10:00,17.79,17.83,17.79,17.83,72700.0,15.8318,15.8674,15.8318,15.8674,72700.0
2011-01-31 12:20:00,17.83,17.85,17.82,17.85,19300.0,15.8674,15.8852,15.8585,15.8852,19300.0
2011-01-31 12:30:00,17.86,17.87,17.83,17.83,23100.0,15.8941,15.903,15.8674,15.8674,23100.0
2011-01-31 12:40:00,17.82,17.82,17.79,17.8,29100.0,15.8585,15.8585,15.8318,15.8407,29100.0
2011-01-31 12:50:00,17.8,17.81,17.8,17.81,10000.0,15.8407,15.8496,15.8407,15.8496,10000.0
2011-01-31 13:00:00,17.81,17.83,17.81,17.83,30800.0,15.8496,15.8674,15.8496,15.8674,30800.0
2011-01-31 13:10:00,17.83,17.84,17.82,17.82,18600.0,15.8674,15.8763,15.8585,15.8585,18600.0
2011-01-31 13:20:00,17.81,17.82,17.8,17.82,13000.0,15.8496,15.8585,15.8407,15.8585,13000.0
2011-01-31 13:30:00,17.82,17.82,17.8,17.8,8800.0,15.8585,15.8585,15.8407,15.8407,8800.0
2011-01-31 13:40:00,17.8,17.81,17.77,17.81,78800.0,15.8407,15.8496,15.814,15.8496,78800.0
2011-01-31 13:50:00,17.82,17.82,17.8,17.8,8400.0,15.8585,15.8585,15.8407,15.8407,8400.0
2011-01-31 14:00:00,17.81,17.83,17.79,17.79,8000.0,15.8496,15.8674,15.8318,15.8318,8000.0
2011-01-31 14:10:00,17.8,17.8,17.76,17.76,8200.0,15.8407,15.8407,15.8051,15.8051,8200.0
2011-01-31 14:20:00,17.75,17.75,17.71,17.71,3600.0,15.7962,15.7962,15.7607,15.7607,3600.0
2011-01-31 14:30:00,17.71,17.71,17.68,17.69,43900.0,15.7607,15.7607,15.734,15.7429,43900.0
2011-01-31 14:40:00,17.7,17.71,17.67,17.68,43200.0,15.7518,15.7607,15.7251,15.734,43200.0
2011-01-31 14:50:00,17.67,17.7,17.66,17.69,108000.0,15.7251,15.7518,15.7162,15.7429,108000.0
2011-01-31 15:00:00,17.69,17.72,17.69,17.71,60500.0,15.7429,15.7696,15.7429,15.7607,60500.0
2011-01-31 15:10:00,17.71,17.73,17.7,17.72,54700.0,15.7607,15.7785,15.7518,15.7696,54700.0
2011-01-31 15:20:00,17.71,17.72,17.68,17.68,52400.0,15.7607,15.7696,15.734,15.734,52400.0
2011-01-31 15:30:00,17.69,17.71,17.67,17.69,305000.0,15.7429,15.7607,15.7251,15.7429,305000.0
2011-01-31 15:40:00,17.69,17.71,17.67,17.68,301500.0,15.7429,15.7607,15.7251,15.734,301500.0
2011-01-31 15:50:00,17.68,17.68,17.67,17.67,471500.0,15.734,15.734,15.7251,15.7251,471500.0
2011-02-01 09:30:00,17.84,18.0,17.8,18.0,112500.0,15.8763,16.0187,15.8407,16.0187,112500.0
2011-02-01 09:40:00,18.0,18.01,17.96,17.97,287100.0,16.0187,16.0276,15.9831,15.992,287100.0
2011-02-01 09:50:00,17.97,18.01,17.97,17.97,183800.0,15.992,16.0276,15.992,15.992,183800.0
2011-02-01 10:00:00,18.0,18.02,17.94,17.94,278700.0,16.0187,16.0365,15.9653,15.9653,278700.0
2011-02-01 10:10:00,17.94,17.96,17.93,17.96,37700.0,15.9653,15.9831,15.9564,15.9831,37700.0
2011-02-01 10:20:00,17.95,17.98,17.95,17.97,80700.0,15.9742,16.0009,15.9742,15.992,80700.0
2011-02-01 10:30:00,17.97,17.99,17.96,17.97,43200.0,15.992,16.0098,15.9831,15.992,43200.0
2011-02-01 10:40:00,17.98,18.03,17.98,18.01,37600.0,16.0009,16.0454,16.0009,16.0276,37600.0
2011-02-01 10:50:00,18.01,18.01,17.97,18.0,77700.0,16.0276,16.0276,15.992,16.0187,77700.0
2011-02-01 11:00:00,17.99,18.0,17.97,17.99,68400.0,16.0098,16.0187,15.992,16.0098,68400.0
2011-02-01 11:10:00,17.99,18.0,17.94,17.95,39800.0,16.0098,16.0187,15.9653,15.9742,39800.0
2011-02-01 11:20:00,17.94,17.98,17.94,17.97,34300.0,15.9653,16.0009,15.9653,15.992,34300.0
2011-02-01 11:30:00,17.97,18.02,17.97,17.99,136000.0,15.992,16.0365,15.992,16.0098,136000.0
2011-02-01 11:40:00,18.0,18.01,17.99,18.01,19300.0,16.0187,16.0276,16.0098,16.0276,19300.0
2011-02-01 11:50:00,18.02,18.03,18.01,18.01,32900.0,16.0365,16.0454,16.0276,16.0276,32900.0
2011-02-01 12:00:00,18.0,18.02,17.98,18.02,18200.0,16.0187,16.0365,16.0009,16.0365,18200.0
2011-02-01 12:10:00,18.01,18.04,18.0,18.04,54800.0,16.0276,16.0543,16.0187,16.0543,54800.0
2011-02-01 12:20:00,18.03,18.05,18.02,18.03,48800.0,16.0454,16.0632,16.0365,16.0454,48800.0
2011-02-01 12:30:00,18.03,18.03,17.99,17.99,245300.0,16.0454,16.0454,16.0098,16.0098,245300.0
2011-02-01 12:40:00,17.99,18.0,17.99,18.0,19000.0,16.0098,16.0187,16.0098,16.0187,19000.0
2011-02-01 12:50:00,18.0,18.04,17.99,18.04,88600.0,16.0187,16.0543,16.0098,16.0543,88600.0
2011-02-01 13:00:00,18.04,18.05,18.02,18.02,29500.0,16.0543,16.0632,16.0365,16.0365,29500.0
2011-02-01 13:10:00,18.02,18.04,18.01,18.01,9800.0,16.0365,16.0543,16.0276,16.0276,9800.0
2011-02-01 13:20:00,18.02,18.05,18.02,18.05,4100.0,16.0365,16.0632,16.0365,16.0632,4100.0
2011-02-01 13:30:00,18.04,18.05,18.03,18.04,6200.0,16.0543,16.0632,16.0454,16.0543,6200.0
2011-02-01 13:40:00,18.04,18.04,18.02,18.03,7500.0,16.0543,16.0543,16.0365,16.0454,7500.0
2011-02-01 13:50:00,18.03,18.04,18.0,18.0,97400.0,16.0454,16.0543,16.0187,16.0187,97400.0
2011-02-01 14:00:00,18.0,18.03,18.0,18.02,15400.0,16.0187,16.0454,16.0187,16.0365,15400.0
2011-02-01 14:10:00,18.03,18.04,18.02,18.03,32500.0,16.0454,16.0543,16.0365,16.0454,32500.0
2011-02-01 14:20:00,18.02,18.03,18.01,18.01,25800.0,16.0365,16.0454,16.0276,16.0276,25800.0
2011-02-01 14:30:00,18.01,18.01,18.0,18.0,37500.0,16.0276,16.0276,16.0187,16.0187,37500.0
2011-02-01 14:40:00,18.01,18.03,17.99,17.99,115800.0,16.0276,16.0454,16.0098,16.0098,115800.0
2011-02-01 14:50:00,17.99,18.03,17.99,18.03,89200.0,16.0098,16.0454,16.0098,16.0454,89200.0
2011-02-01 15:00:00,18.03,18.03,18.02,18.02,36000.0,16.0454,16.0454,16.0365,16.0365,36000.0
2011-02-01 15:10:00,18.03,18.04,18.02,18.04,153700.0,16.0454,16.0543,16.0365,16.0543,153700.0
2011-02-01 15:20:00,18.04,18.04,18.03,18.03,29300.0,16.0543,16.0543,16.0454,16.0454,29300.0
2011-02-01 15:30:00,18.04,18.05,18.02,18.02,104300.0,16.0543,16.0632,16.0365,16.0365,104300.0
2011-02-01 15:40:00,18.02,18.03,18.01,18.03,62200.0,16.0365,16.0454,16.0276,16.0454,62200.0
2011-02-01 15:50:00,18.03,18.04,18.0,18.0,568000.0,16.0454,16.0543,16.0187,16.0187,568000.0
2011-02-02 09:30:00,17.98,17.99,17.88,17.89,81400.0,16.0009,16.0098,15.9119,15.9208,81400.0
2011-02-02 09:40:00,17.89,17.95,17.84,17.95,261500.0,15.9208,15.9742,15.8763,15.9742,261500.0
2011-02-02 09:50:00,17.95,17.98,17.94,17.97,83200.0,15.9742,16.0009,15.9653,15.992,83200.0
2011-02-02 10:00:00,17.97,17.98,17.86,17.86,54900.0,15.992,16.0009,15.8941,15.8941,54900.0
2011-02-02 10:10:00,17.87,17.95,17.87,17.95,76500.0,15.903,15.9742,15.903,15.9742,76500.0
2011-02-02 10:20:00,17.94,17.95,17.9,17.93,59200.0,15.9653,15.9742,15.9297,15.9564,59200.0
2011-02-02 10:30:00,17.93,17.93,17.89,17.9,115100.0,15.9564,15.9564,15.9208,15.9297,115100.0
2011-02-02 10:40:00,17.89,17.9,17.86,17.86,129200.0,15.9208,15.9297,15.8941,15.8941,129200.0
2011-02-02 10:50:00,17.87,17.91,17.87,17.9,18100.0,15.903,15.9386,15.903,15.9297,18100.0
2011-02-02 11:00:00,17.89,17.89,17.85,17.86,20500.0,15.9208,15.9208,15.8852,15.8941,20500.0
2011-02-02 11:10:00,17.85,17.85,17.83,17.85,35100.0,15.8852,15.8852,15.8674,15.8852,35100.0
2011-02-02 11:20:00,17.85,17.88,17.85,17.85,24900.0,15.8852,15.9119,15.8852,15.8852,24900.0
2011-02-02 11:30:00,17.85,17.86,17.83,17.84,20700.0,15.8852,15.8941,15.8674,15.8763,20700.0
2011-02-02 11:40:00,17.84,17.88,17.84,17.88,13000.0,15.8763,15.9119,15.8763,15.9119,13000.0
2011-02-02 11:50:00,17.88,17.89,17.84,17.85,36100.0,15.9119,15.9208,15.8763,15.8852,36100.0
2011-02-02 12:00:00,17.85,17.86,17.81,17.83,84300.0,15.8852,15.8941,15.8496,15.8674,84300.0
2011-02-02 12:10:00,17.82,17.84,17.79,17.8,149600.0,15.8585,15.8763,15.8318,15.8407,149600.0
2011-02-02 12:20:00,17.8,17.8,17.78,17.78,28000.0,15.8407,15.8407,15.8229,15.8229,28000.0
2011-02-02 12:30:00,17.78,17.82,17.78,17.82,11900.0,15.8229,15.8585,15.8229,15.8585,11900.0
2011-02-02 12:40:00,17.82,17.82,17.8,17.82,26300.0,15.8585,15.8585,15.8407,15.8585,26300.0
2011-02-02 12:50:00,17.81,17.81,17.79,17.79,20400.0,15.8496,15.8496,15.8318,15.8318,20400.0
2011-02-02 13:00:00,17.8,17.8,17.79,17.79,8900.0,15.8407,15.8407,15.8318,15.8318,8900.0
2011-02-02 13:10:00,17.8,17.8,17.78,17.8,19500.0,15.8407,15.8407,15.8229,15.8407,19500.0
2011-02-02 13:20:00,17.8,17.8,17.79,17.79,9200.0,15.8407,15.8407,15.8318,15.8318,9200.0
2011-02-02 13:30:00,17.79,17.8,17.78,17.79,26700.0,15.8318,15.8407,15.8229,15.8318,26700.0
2011-02-02 13:40:00,17.79,17.81,17.76,17.81,104100.0,15.8318,15.8496,15.8051,15.8496,104100.0
2011-02-02 13:50:00,17.81,17.83,17.8,17.8,27300.0,15.8496,15.8674,15.8407,15.8407,27300.0
2011-02-02 14:00:00,17.8,17.8,17.74,17.75,475300.0,15.8407,15.8407,15.7874,15.7962,475300.0
2011-02-02 14:10:00,17.75,17.77,17.75,17.76,22800.0,15.7962,15.814,15.7962,15.8051,22800.0
2011-02-02 14:20:00,17.77,17.79,17.76,17.78,74000.0,15.814,15.8318,15.8051,15.8229,74000.0
2011-02-02 14:30:00,17.78,17.79,17.77,17.79,29100.0,15.8229,15.8318,15.814,15.8318,29100.0
2011-02-02 14:40:00,17.78,17.79,17.78,17.78,45300.0,15.8229,15.8318,15.8229,15.8229,45300.0
2011-02-02 14:50:00,17.79,17.82,17.78,17.81,51400.0,15.8318,15.8585,15.8229,15.8496,51400.0
2011-02-02 15:00:00,17.81,17.84,17.8,17.83,15100.0,15.8496,15.8763,15.8407,15.8674,15100.0
2011-02-02 15:10:00,17.84,17.84,17.8,17.81,44800.0,15.8763,15.8763,15.8407,15.8496,44800.0
2011-02-02 15:20:00,17.8,17.81,17.78,17.79,24700.0,15.8407,15.8496,15.8229,15.8318,24700.0
2011-02-02 15:30:00,17.79,17.8,17.76,17.78,271700.0,15.8318,15.8407,15.8051,15.8229,271700.0
2011-02-02 15:40:00,17.78,17.79,17.77,17.77,234200.0,15.8229,15.8318,15.814,15.814,234200.0
2011-02-02 15:50:00,17.77,17.78,17.75,17.76,701500.0,15.814,15.8229,15.7962,15.8051,701500.0
2011-02-03 09:30:00,17.62,17.65,17.55,17.62,535700.0,15.6806,15.7073,15.6183,15.6806,535700.0
2011-02-03 09:40:00,17.62,17.64,17.58,17.64,177500.0,15.6806,15.6984,15.645,15.6984,177500.0
2011-02-03 09:50:00,17.64,17.66,17.6,17.64,137600.0,15.6984,15.7162,15.6628,15.6984,137600.0
2011-02-03 10:00:00,17.65,17.66,17.55,17.56,274100.0,15.7073,15.7162,15.6183,15.6272,274100.0
2011-02-03 10:10:00,17.56,17.56,17.47,17.51,360400.0,15.6272,15.6272,15.5471,15.5827,360400.0
2011-02-03 10:20:00,17.52,17.56,17.49,17.55,115100.0,15.5916,15.6272,15.5649,15.6183,115100.0
2011-02-03 10:30:00,17.56,17.59,17.52,17.57,68200.0,15.6272,15.6539,15.5916,15.6361,68200.0
2011-02-03 10:40:00,17.57,17.65,17.56,17.63,141200.0,15.6361,15.7073,15.6272,15.6895,141200.0
2011-02-03 10:50:00,17.64,17.64,17.6,17.6,71300.0,15.6984,15.6984,15.6628,15.6628,71300.0
2011-02-03 11:00:00,17.6,17.61,17.55,17.56,104000.0,15.6628,15.6717,15.6183,15.6272,104000.0
2011-02-03 11:10:00,17.57,17.61,17.57,17.59,146800.0,15.6361,15.6717,15.6361,15.6539,146800.0
2011-02-03 11:20:00,17.59,17.61,17.59,17.6,124200.0,15.6539,15.6717,15.6539,15.6628,124200.0
2011-02-03 11:30:00,17.6,17.65,17.6,17.65,97600.0,15.6628,15.7073,15.6628,15.7073,97600.0
2011-02-03 11:40:00,17.65,17.67,17.63,17.64,165700.0,15.7073,15.7251,15.6895,15.6984,165700.0
2011-02-03 11:50:00,17.64,17.69,17.64,17.68,74900.0,15.6984,15.7429,15.6984,15.734,74900.0
2011-02-03 12:00:00,17.67,17.7,17.64,17.65,93600.0,15.7251,15.7518,15.6984,15.7073,93600.0
2011-02-03 12:10:00,17.64,17.66,17.64,17.66,43800.0,15.6984,15.7162,15.6984,15.7162,43800.0
2011-02-03 12:20:00,17.65,17.68,17.65,17.68,12800.0,15.7073,15.734,15.7073,15.734,12800.0
2011-02-03 12:30:00,17.68,17.68,17.67,17.68,45300.0,15.734,15.734,15.7251,15.734,45300.0
2011-02-03 12:40:00,17.68,17.69,17.66,17.66,36500.0,15.734,15.7429,15.7162,15.7162,36500.0
2011-02-03 12:50:00,17.67,17.68,17.65,17.68,172700.0,15.7251,15.734,15.7073,15.734,172700.0
2011-02-03 13:00:00,17.68,17.69,17.67,17.67,18000.0,15.734,15.7429,15.7251,15.7251,18000.0
2011-02-03 13:10:00,17.67,17.68,17.65,17.65,10200.0,15.7251,15.734,15.7073,15.7073,10200.0
2011-02-03 13:20:00,17.66,17.68,17.66,17.68,28800.0,15.7162,15.734,15.7162,15.734,28800.0
2011-02-03 13:30:00,17.68,17.68,17.67,17.67,20800.0,15.734,15.734,15.7251,15.7251,20800.0
2011-02-03 13:40:00,17.67,17.67,17.64,17.65,143900.0,15.7251,15.7251,15.6984,15.7073,143900.0
2011-02-03 13:50:00,17.64,17.66,17.64,17.66,11100.0,15.6984,15.7162,15.6984,15.7162,11100.0
2011-02-03 14:00:00,17.66,17.66,17.61,17.62,384200.0,15.7162,15.7162,15.6717,15.6806,384200.0
2011-02-03 14:10:00,17.63,17.64,17.61,17.64,84800.0,15.6895,15.6984,15.6717,15.6984,84800.0
2011-02-03 14:20:00,17.64,17.66,17.64,17.65,33600.0,15.6984,15.7162,15.6984,15.7073,33600.0
2011-02-03 14:30:00,17.66,17.66,17.64,17.64,54200.0,15.7162,15.7162,15.6984,15.6984,54200.0
2011-02-03 14:40:00,17.64,17.65,17.64,17.65,5200.0,15.6984,15.7073,15.6984,15.7073,5200.0
2011-02-03 14:50:00,17.65,17.7,17.64,17.66,254100.0,15.7073,15.7518,15.6984,15.7162,254100.0
2011-02-03 15:00:00,17.67,17.71,17.67,17.69,82700.0,15.7251,15.7607,15.7251,15.7429,82700.0
2011-02-03 15:10:00,17.69,17.71,17.69,17.7,138900.0,15.7429,15.7607,15.7429,15.7518,138900.0
2011-02-03 15:20:00,17.71,17.71,17.68,17.69,105700.0,15.7607,15.7607,15.734,15.7429,105700.0
2011-02-03 15:30:00,17.7,17.7,17.69,17.69,170300.0,15.7518,15.7518,15.7429,15.7429,170300.0
2011-02-03 15:40:00,17.7,17.7,17.68,17.69,303100.0,15.7518,15.7518,15.734,15.7429,303100.0
2011-02-03 15:50:00,17.69,17.71,17.68,17.68,428200.0,15.7429,15.7607,15.734,15.734,428200.0
2011-02-04 09:30:00,17.78,17.78,17.57,17.59,112200.0,15.8229,15.8229,15.6361,15.6539,112200.0
2011-02-04 09:40:00,17.58,17.66,17.58,17.66,78700.0,15.645,15.7162,15.645,15.7162,78700.0
2011-02-04 09:50:00,17.67,17.69,17.66,17.69,101400.0,15.7251,15.7429,15.7162,15.7429,101400.0
2011-02-04 10:00:00,17.7,17.74,17.69,17.73,68200.0,15.7518,15.7874,15.7429,15.7785,68200.0
2011-02-04 10:10:00,17.73,17.73,17.65,17.66,480200.0,15.7785,15.7785,15.7073,15.7162,480200.0
2011-02-04 10:20:00,17.65,17.68,17.63,17.65,377100.0,15.7073,15.734,15.6895,15.7073,377100.0
2011-02-04 10:30:00,17.65,17.67,17.62,17.62,74500.0,15.7073,15.7251,15.6806,15.6806,74500.0
2011-02-04 10:40:00,17.62,17.63,17.6,17.62,62400.0,15.6806,15.6895,15.6628,15.6806,62400.0
2011-02-04 10:50:00,17.62,17.62,17.55,17.57,80000.0,15.6806,15.6806,15.6183,15.6361,80000.0
2011-02-04 11:00:00,17.57,17.6,17.54,17.57,76100.0,15.6361,15.6628,15.6094,15.6361,76100.0
2011-02-04 11:10:00,17.56,17.59,17.55,17.59,42000.0,15.6272,15.6539,15.6183,15.6539,42000.0
2011-02-04 11:20:00,17.59,17.62,17.59,17.61,98200.0,15.6539,15.6806,15.6539,15.6717,98200.0
2011-02-04 11:30:00,17.62,17.63,17.61,17.62,19000.0,15.6806,15.6895,15.6717,15.6806,19000.0
2011-02-04 11:40:00,17.63,17.63,17.61,17.62,19700.0,15.6895,15.6895,15.6717,15.6806,19700.0
2011-02-04 11:50:00,17.62,17.62,17.6,17.6,140800.0,15.6806,15.6806,15.6628,15.6628,140800.0
2011-02-04 12:00:00,17.61,17.62,17.6,17.61,38400.0,15.6717,15.6806,15.6628,15.6717,38400.0
2011-02-04 12:10:00,17.62,17.63,17.6,17.63,27200.0,15.6806,15.6895,15.6628,15.6895,27200.0
2011-02-04 12:20:00,17.64,17.65,17.63,17.63,24600.0,15.6984,15.7073,15.6895,15.6895,24600.0
2011-02-04 12:30:00,17.63,17.66,17.63,17.65,18700.0,15.6895,15.7162,15.6895,15.7073,18700.0
2011-02-04 12:40:00,17.66,17.68,17.65,17.68,17300.0,15.7162,15.734,15.7073,15.734,17300.0
2011-02-04 12:50:00,17.67,17.68,17.66,17.67,25900.0,15.7251,15.734,15.7162,15.7251,25900.0
2011-02-04 13:00:00,17.66,17.68,17.66,17.67,11500.0,15.7162,15.734,15.7162,15.7251,11500.0
2011-02-04 13:10:00,17.68,17.68,17.66,17.67,38900.0,15.734,15.734,15.7162,15.7251,38900.0
2011-02-04 13:20:00,17.67,17.69,17.67,17.69,10700.0,15.7251,15.7429,15.7251,15.7429,10700.0
2011-02-04 13:30:00,17.69,17.7,17.67,17.68,22200.0,15.7429,15.7518,15.7251,15.734,22200.0
2011-02-04 13:40:00,17.68,17.69,17.67,17.67,24100.0,15.734,15.7429,15.7251,15.7251,24100.0
2011-02-04 13:50:00,17.67,17.7,17.67,17.69,22000.0,15.7251,15.7518,15.7251,15.7429,22000.0
2011-02-04 14:00:00,17.69,17.7,17.66,17.68,19800.0,15.7429,15.7518,15.7162,15.734,19800.0
2011-02-04 14:10:00,17.67,17.68,17.66,17.67,30100.0,15.7251,15.734,15.7162,15.7251,30100.0
2011-02-04 14:20:00,17.67,17.68,17.65,17.65,79200.0,15.7251,15.734,15.7073,15.7073,79200.0
2011-02-04 14:30:00,17.65,17.67,17.65,17.65,58900.0,15.7073,15.7251,15.7073,15.7073,58900.0
2011-02-04 14:40:00,17.64,17.67,17.64,17.66,18200.0,15.6984,15.7251,15.6984,15.7162,18200.0
2011-02-04 14:50:00,17.67,17.67,17.66,17.67,35400.0,15.7251,15.7251,15.7162,15.7251,35400.0
2011-02-04 15:00:00,17.66,17.69,17.66,17.69,77000.0,15.7162,15.7429,15.7162,15.7429,77000.0
2011-02-04 15:10:00,17.7,17.71,17.69,17.71,17900.0,15.7518,15.7607,15.7429,15.7607,17900.0
2011-02-04 15:20:00,17.7,17.74,17.7,17.72,65500.0,15.7518,15.7874,15.7518,15.7696,65500.0
2011-02-04 15:30:00,17.72,17.74,17.72,17.73,185200.0,15.7696,15.7874,15.7696,15.7785,185200.0
2011-02-04 15:40:00,17.74,17.75,17.72,17.74,256400.0,15.7874,15.7962,15.7696,15.7874,256400.0
2011-02-04 15:50:00,17.74,17.75,17.73,17.73,287700.0,15.7874,15.7962,15.7785,15.7785,287700.0
2011-02-07 09:30:00,17.75,17.85,17.74,17.84,88500.0,15.7962,15.8852,15.7874,15.8763,88500.0
2011-02-07 09:40:00,17.85,17.93,17.85,17.91,198900.0,15.8852,15.9564,15.8852,15.9386,198900.0
2011-02-07 09:50:00,17.91,17.91,17.86,17.88,48500.0,15.9386,15.9386,15.8941,15.9119,48500.0
2011-02-07 10:00:00,17.89,17.93,17.89,17.92,118300.0,15.9208,15.9564,15.9208,15.9475,118300.0
2011-02-07 10:10:00,17.91,17.95,17.91,17.94,71600.0,15.9386,15.9742,15.9386,15.9653,71600.0
2011-02-07 10:20:00,17.95,18.02,17.95,18.02,223100.0,15.9742,16.0365,15.9742,16.0365,223100.0
2011-02-07 10:30:00,18.02,18.07,18.01,18.07,61700.0,16.0365,16.081,16.0276,16.081,61700.0
2011-02-07 10:40:00,18.07,18.08,18.06,18.07,72500.0,16.081,16.0899,16.0721,16.081,72500.0
2011-02-07 10:50:00,18.08,18.09,18.07,18.08,50700.0,16.0899,16.0988,16.081,16.0899,50700.0
2011-02-07 11:00:00,18.08,18.1,18.03,18.05,409900.0,16.0899,16.1077,16.0454,16.0632,409900.0
2011-02-07 11:10:00,18.04,18.06,18.01,18.02,116100.0,16.0543,16.0721,16.0276,16.0365,116100.0
2011-02-07 11:20:00,18.02,18.06,18.02,18.06,52800.0,16.0365,16.0721,16.0365,16.0721,52800.0
2011-02-07 11:30:00,18.05,18.09,18.05,18.09,51600.0,16.0632,16.0988,16.0632,16.0988,51600.0
2011-02-07 11:40:00,18.09,18.09,18.07,18.08,79100.0,16.0988,16.0988,16.081,16.0899,79100.0
2011-02-07 11:50:00,18.07,18.08,18.05,18.05,38100.0,16.081,16.0899,16.0632,16.0632,38100.0
2011-02-07 12:00:00,18.05,18.05,18.03,18.04,259900.0,16.0632,16.0632,16.0454,16.0543,259900.0
2011-02-07 12:10:00,18.03,18.04,18.02,18.04,72600.0,16.0454,16.0543,16.0365,16.0543,72600.0
2011-02-07 12:20:00,18.04,18.04,18.03,18.03,54600.0,16.0543,16.0543,16.0454,16.0454,54600.0
2011-02-07 12:30:00,18.03,18.04,18.02,18.04,35100.0,16.0454,16.0543,16.0365,16.0543,35100.0
2011-02-07 12:40:00,18.04,18.06,18.03,18.05,62800.0,16.0543,16.0721,16.0454,16.0632,62800.0
2011-02-07 12:50:00,18.04,18.05,18.03,18.04,41800.0,16.0543,16.0632,16.0454,16.0543,41800.0
2011-02-07 13:00:00,18.03,18.04,18.02,18.03,24100.0,16.0454,16.0543,16.0365,16.0454,24100.0
2011-02-07 13:10:00,18.03,18.06,18.02,18.06,99900.0,16.0454,16.0721,16.0365,16.0721,99900.0
2011-02-07 13:20:00,18.06,18.1,18.05,18.09,547600.0,16.0721,16.1077,16.0632,16.0988,547600.0
2011-02-07 13:30:00,18.09,18.09,18.05,18.05,40500.0,16.0988,16.0988,16.0632,16.0632,40500.0
2011-02-07 13:40:00,18.05,18.08,18.05,18.07,231000.0,16.0632,16.0899,16.0632,16.081,231000.0
2011-02-07 13:50:00,18.06,18.07,18.05,18.06,138000.0,16.0721,16.081,16.0632,16.0721,138000.0
2011-02-07 14:00:00,18.07,18.07,18.04,18.04,234100.0,16.081,16.081,16.0543,16.0543,234100.0
2011-02-07 14:10:00,18.04,18.05,18.03,18.04,29900.0,16.0543,16.0632,16.0454,16.0543,29900.0
2011-02-07 14:20:00,18.04,18.06,18.04,18.05,36700.0,16.0543,16.0721,16.0543,16.0632,36700.0
2011-02-07 14:30:00,18.05,18.06,18.03,18.04,147000.0,16.0632,16.0721,16.0454,16.0543,147000.0
2011-02-07 14:40:00,18.04,18.04,18.03,18.04,24200.0,16.0543,16.0543,16.0454,16.0543,24200.0
2011-02-07 14:50:00,18.03,18.03,17.98,18.0,380200.0,16.0454,16.0454,16.0009,16.0187,380200.0
2011-02-07 15:00:00,18.0,18.03,18.0,18.02,32100.0,16.0187,16.0454,16.0187,16.0365,32100.0
2011-02-07 15:10:00,18.02,18.03,17.98,17.99,61000.0,16.0365,16.0454,16.0009,16.0098,61000.0
2011-02-07 15:20:00,17.99,18.01,17.98,18.01,279200.0,16.0098,16.0276,16.0009,16.0276,279200.0
2011-02-07 15:30:00,18.01,18.03,17.99,18.02,68300.0,16.0276,16.0454,16.0098,16.0365,68300.0
2011-02-07 15:40:00,18.01,18.04,18.01,18.04,309000.0,16.0276,16.0543,16.0276,16.0543,309000.0
2011-02-07 15:50:00,18.04,18.04,18.01,18.02,721600.0,16.0543,16.0543,16.0276,16.0365,721600.0
2011-02-08 09:30:00,18.1,18.1,18.02,18.04,180300.0,16.1077,16.1077,16.0365,16.0543,180300.0
2011-02-08 09:40:00,18.04,18.09,18.0,18.09,305700.0,16.0543,16.0988,16.0187,16.0988,305700.0
2011-02-08 09:50:00,18.09,18.17,18.08,18.16,150500.0,16.0988,16.17,16.0899,16.1611,150500.0
2011-02-08 10:00:00,18.16,18.17,18.14,18.14,35800.0,16.1611,16.17,16.1433,16.1433,35800.0
2011-02-08 10:10:00,18.14,18.21,18.14,18.21,42100.0,16.1433,16.2056,16.1433,16.2056,42100.0
2011-02-08 10:20:00,18.21,18.26,18.2,18.2,109700.0,16.2056,16.2501,16.1967,16.1967,109700.0
2011-02-08 10:30:00,18.2,18.21,18.19,18.19,61900.0,16.1967,16.2056,16.1878,16.1878,61900.0
2011-02-08 10:40:00,18.18,18.25,18.18,18.25,186400.0,16.1789,16.2412,16.1789,16.2412,186400.0
2011-02-08 10:50:00,18.25,18.25,18.22,18.23,52400.0,16.2412,16.2412,16.2145,16.2234,52400.0
2011-02-08 11:00:00,18.22,18.22,18.17,18.21,73700.0,16.2145,16.2145,16.17,16.2056,73700.0
2011-02-08 11:10:00,18.21,18.26,18.21,18.23,39900.0,16.2056,16.2501,16.2056,16.2234,39900.0
2011-02-08 11:20:00,18.21,18.25,18.21,18.25,59500.0,16.2056,16.2412,16.2056,16.2412,59500.0
2011-02-08 11:30:00,18.26,18.29,18.26,18.27,93500.0,16.2501,16.2768,16.2501,16.259,93500.0
2011-02-08 11:40:00,18.28,18.31,18.28,18.31,132000.0,16.2679,16.2946,16.2679,16.2946,132000.0
2011-02-08 11:50:00,18.31,18.33,18.28,18.32,402600.0,16.2946,16.3124,16.2679,16.3035,402600.0
2011-02-08 12:00:00,18.33,18.35,18.3,18.31,246300.0,16.3124,16.3302,16.2857,16.2946,246300.0
2011-02-08 12:10:00,18.3,18.33,18.3,18.33,58500.0,16.2857,16.3124,16.2857,16.3124,58500.0
2011-02-08 12:20:00,18.32,18.33,18.31,18.32,45300.0,16.3035,16.3124,16.2946,16.3035,45300.0
2011-02-08 12:30:00,18.32,18.34,18.31,18.33,73500.0,16.3035,16.3213,16.2946,16.3124,73500.0
2011-02-08 12:40:00,18.32,18.34,18.32,18.32,66800.0,16.3035,16.3213,16.3035,16.3035,66800.0
2011-02-08 12:50:00,18.33,18.34,18.31,18.32,58300.0,16.3124,16.3213,16.2946,16.3035,58300.0
2011-02-08 13:00:00,18.31,18.32,18.31,18.32,36300.0,16.2946,16.3035,16.2946,16.3035,36300.0
2011-02-08 13:10:00,18.32,18.33,18.31,18.32,38600.0,16.3035,16.3124,16.2946,16.3035,38600.0
2011-02-08 13:20:00,18.32,18.33,18.3,18.3,27800.0,16.3035,16.3124,16.2857,16.2857,27800.0
2011-02-08 13:30:00,18.3,18.31,18.3,18.3,19300.0,16.2857,16.2946,16.2857,16.2857,19300.0
2011-02-08 13:40:00,18.3,18.32,18.29,18.29,93900.0,16.2857,16.3035,16.2768,16.2768,93900.0
2011-02-08 13:50:00,18.29,18.3,18.29,18.29,40200.0,16.2768,16.2857,16.2768,16.2768,40200.0
2011-02-08 14:00:00,18.29,18.31,18.28,18.3,115900.0,16.2768,16.2946,16.2679,16.2857,115900.0
2011-02-08 14:10:00,18.3,18.32,18.3,18.31,37400.0,16.2857,16.3035,16.2857,16.2946,37400.0
2011-02-08 14:20:00,18.31,18.32,18.3,18.31,47500.0,16.2946,16.3035,16.2857,16.2946,47500.0
2011-02-08 14:30:00,18.31,18.36,18.31,18.36,155700.0,16.2946,16.3391,16.2946,16.3391,155700.0
2011-02-08 14:40:00,18.36,18.37,18.35,18.35,180000.0,16.3391,16.348,16.3302,16.3302,180000.0
2011-02-08 14:50:00,18.36,18.36,18.32,18.32,223700.0,16.3391,16.3391,16.3035,16.3035,223700.0
2011-02-08 15:00:00,18.32,18.35,18.32,18.35,130900.0,16.3035,16.3302,16.3035,16.3302,130900.0
2011-02-08 15:10:00,18.35,18.36,18.34,18.35,201700.0,16.3302,16.3391,16.3213,16.3302,201700.0
2011-02-08 15:20:00,18.35,18.36,18.33,18.33,133700.0,16.3302,16.3391,16.3124,16.3124,133700.0
2011-02-08 15:30:00,18.34,18.35,18.32,18.33,567100.0,16.3213,16.3302,16.3035,16.3124,567100.0
2011-02-08 15:40:00,18.32,18.36,18.32,18.35,459700.0,16.3035,16.3391,16.3035,16.3302,459700.0
2011-02-08 15:50:00,18.34,18.36,18.34,18.35,790400.0,16.3213,16.3391,16.3213,16.3302,790400.0
2011-02-09 09:30:00,18.36,18.38,18.29,18.34,229000.0,16.3391,16.3569,16.2768,16.3213,229000.0
2011-02-09 09:40:00,18.34,18.37,18.3,18.3,135300.0,16.3213,16.348,16.2857,16.2857,135300.0
2011-02-09 09:50:00,18.3,18.44,18.3,18.43,88600.0,16.2857,16.4103,16.2857,16.4014,88600.0
2011-02-09 10:00:00,18.43,18.47,18.43,18.45,235500.0,16.4014,16.437,16.4014,16.4192,235500.0
2011-02-09 10:10:00,18.46,18.46,18.4,18.4,122900.0,16.4281,16.4281,16.3747,16.3747,122900.0
2011-02-09 10:20:00,18.41,18.48,18.4,18.45,65700.0,16.3836,16.4459,16.3747,16.4192,65700.0
2011-02-09 10:30:00,18.44,18.48,18.43,18.48,70100.0,16.4103,16.4459,16.4014,16.4459,70100.0
2011-02-09 10:40:00,18.48,18.52,18.48,18.52,271400.0,16.4459,16.4815,16.4459,16.4815,271400.0
2011-02-09 10:50:00,18.52,18.63,18.52,18.61,527200.0,16.4815,16.5794,16.4815,16.5616,527200.0
2011-02-09 11:00:00,18.61,18.62,18.57,18.58,418300.0,16.5616,16.5705,16.526,16.5349,418300.0
2011-02-09 11:10:00,18.58,18.58,18.45,18.49,158200.0,16.5349,16.5349,16.4192,16.4548,158200.0
2011-02-09 11:20:00,18.5,18.51,18.44,18.46,144700.0,16.4637,16.4726,16.4103,16.4281,144700.0
2011-02-09 11:30:00,18.46,18.51,18.45,18.47,177900.0,16.4281,16.4726,16.4192,16.437,177900.0
2011-02-09 11:40:00,18.47,18.48,18.47,18.48,21300.0,16.437,16.4459,16.437,16.4459,21300.0
2011-02-09 11:50:00,18.47,18.48,18.43,18.44,180900.0,16.437,16.4459,16.4014,16.4103,180900.0
2011-02-09 12:00:00,18.43,18.46,18.42,18.46,30900.0,16.4014,16.4281,16.3925,16.4281,30900.0
2011-02-09 12:10:00,18.47,18.47,18.43,18.43,20600.0,16.437,16.437,16.4014,16.4014,20600.0
2011-02-09 12:20:00,18.43,18.43,18.41,18.43,137700.0,16.4014,16.4014,16.3836,16.4014,137700.0
2011-02-09 12:30:00,18.43,18.45,18.41,18.45,23500.0,16.4014,16.4192,16.3836,16.4192,23500.0
2011-02-09 12:40:00,18.44,18.46,18.43,18.46,24700.0,16.4103,16.4281,16.4014,16.4281,24700.0
2011-02-09 12:50:00,18.46,18.46,18.42,18.42,36000.0,16.4281,16.4281,16.3925,16.3925,36000.0
2011-02-09 13:00:00,18.43,18.5,18.42,18.5,73100.0,16.4014,16.4637,16.3925,16.4637,73100.0
2011-02-09 13:10:00,18.49,18.49,18.46,18.48,27500.0,16.4548,16.4548,16.4281,16.4459,27500.0
2011-02-09 13:20:00,18.48,18.5,18.47,18.49,29700.0,16.4459,16.4637,16.437,16.4548,29700.0
2011-02-09 13:30:00,18.48,18.49,18.45,18.46,154800.0,16.4459,16.4548,16.4192,16.4281,154800.0
2011-02-09 13:40:00,18.45,18.46,18.44,18.45,29700.0,16.4192,16.4281,16.4103,16.4192,29700.0
2011-02-09 13:50:00,18.45,18.46,18.43,18.44,17700.0,16.4192,16.4281,16.4014,16.4103,17700.0
2011-02-09 14:00:00,18.43,18.44,18.41,18.41,49800.0,16.4014,16.4103,16.3836,16.3836,49800.0
2011-02-09 14:10:00,18.42,18.42,18.41,18.41,11900.0,16.3925,16.3925,16.3836,16.3836,11900.0
2011-02-09 14:20:00,18.41,18.44,18.39,18.43,42700.0,16.3836,16.4103,16.3658,16.4014,42700.0
2011-02-09 14:30:00,18.43,18.45,18.41,18.43,151300.0,16.4014,16.4192,16.3836,16.4014,151300.0
2011-02-09 14:40:00,18.42,18.45,18.41,18.42,40700.0,16.3925,16.4192,16.3836,16.3925,40700.0
2011-02-09 14:50:00,18.43,18.44,18.4,18.43,24100.0,16.4014,16.4103,16.3747,16.4014,24100.0
2011-02-09 15:00:00,18.43,18.45,18.43,18.43,20500.0,16.4014,16.4192,16.4014,16.4014,20500.0
2011-02-09 15:10:00,18.43,18.47,18.43,18.44,36300.0,16.4014,16.437,16.4014,16.4103,36300.0
2011-02-09 15:20:00,18.44,18.47,18.44,18.47,61300.0,16.4103,16.437,16.4103,16.437,61300.0
2011-02-09 15:30:00,18.46,18.47,18.45,18.45,56900.0,16.4281,16.437,16.4192,16.4192,56900.0
2011-02-09 15:40:00,18.45,18.47,18.43,18.44,238100.0,16.4192,16.437,16.4014,16.4103,238100.0
2011-02-09 15:50:00,18.44,18.48,18.43,18.47,352800.0,16.4103,16.4459,16.4014,16.437,352800.0
2011-02-10 09:30:00,18.4,18.51,18.36,18.5,61500.0,16.3747,16.4726,16.3391,16.4637,61500.0
2011-02-10 09:40:00,18.5,18.51,18.34,18.35,63300.0,16.4637,16.4726,16.3213,16.3302,63300.0
2011-02-10 09:50:00,18.34,18.38,18.33,18.36,94600.0,16.3213,16.3569,16.3124,16.3391,94600.0
2011-02-10 10:00:00,18.36,18.42,18.3,18.4,97200.0,16.3391,16.3925,16.2857,16.3747,97200.0
2011-02-10 10:10:00,18.4,18.48,18.4,18.47,95000.0,16.3747,16.4459,16.3747,16.437,95000.0
2011-02-10 10:20:00,18.47,18.47,18.4,18.45,78500.0,16.437,16.437,16.3747,16.4192,78500.0
2011-02-10 10:30:00,18.45,18.48,18.42,18.43,86400.0,16.4192,16.4459,16.3925,16.4014,86400.0
2011-02-10 10:40:00,18.42,18.46,18.41,18.45,61500.0,16.3925,16.4281,16.3836,16.4192,61500.0
2011-02-10 10:50:00,18.45,18.45,18.37,18.37,31400.0,16.4192,16.4192,16.348,16.348,31400.0
2011-02-10 11:00:00,18.37,18.38,18.35,18.36,41000.0,16.348,16.3569,16.3302,16.3391,41000.0
2011-02-10 11:10:00,18.36,18.41,18.34,18.37,173100.0,16.3391,16.3836,16.3213,16.348,173100.0
2011-02-10 11:20:00,18.37,18.44,18.37,18.44,32100.0,16.348,16.4103,16.348,16.4103,32100.0
2011-02-10 11:30:00,18.45,18.48,18.44,18.47,14900.0,16.4192,16.4459,16.4103,16.437,14900.0
2011-02-10 11:40:00,18.47,18.47,18.43,18.44,140900.0,16.437,16.437,16.4014,16.4103,140900.0
2011-02-10 11:50:00,18.45,18.45,18.41,18.44,22200.0,16.4192,16.4192,16.3836,16.4103,22200.0
2011-02-10 12:00:00,18.43,18.44,18.43,18.43,13400.0,16.4014,16.4103,16.4014,16.4014,13400.0
2011-02-10 12:10:00,18.44,18.44,18.39,18.39,26800.0,16.4103,16.4103,16.3658,16.3658,26800.0
2011-02-10 12:20:00,18.4,18.43,18.39,18.43,20900.0,16.3747,16.4014,16.3658,16.4014,20900.0
2011-02-10 12:30:00,18.44,18.45,18.42,18.42,21100.0,16.4103,16.4192,16.3925,16.3925,21100.0
2011-02-10 12:40:00,18.43,18.43,18.41,18.41,14000.0,16.4014,16.4014,16.3836,16.3836,14000.0
2011-02-10 12:50:00,18.41,18.42,18.4,18.4,4900.0,16.3836,16.3925,16.3747,16.3747,4900.0
2011-02-10 13:00:00,18.4,18.4,18.37,18.38,102500.0,16.3747,16.3747,16.348,16.3569,102500.0
2011-02-10 13:10:00,18.37,18.43,18.37,18.43,22300.0,16.348,16.4014,16.348,16.4014,22300.0
2011-02-10 13:20:00,18.42,18.43,18.38,18.38,9400.0,16.3925,16.4014,16.3569,16.3569,9400.0
2011-02-10 13:30:00,18.38,18.39,18.37,18.38,63800.0,16.3569,16.3658,16.348,16.3569,63800.0
2011-02-10 13:40:00,18.38,18.41,18.38,18.4,23700.0,16.3569,16.3836,16.3569,16.3747,23700.0
2011-02-10 13:50:00,18.4,18.41,18.39,18.39,38200.0,16.3747,16.3836,16.3658,16.3658,38200.0
2011-02-10 14:00:00,18.38,18.44,18.38,18.44,337500.0,16.3569,16.4103,16.3569,16.4103,337500.0
2011-02-10 14:10:00,18.44,18.44,18.41,18.41,6400.0,16.4103,16.4103,16.3836,16.3836,6400.0
2011-02-10 14:20:00,18.42,18.44,18.42,18.43,4900.0,16.3925,16.4103,16.3925,16.4014,4900.0
2011-02-10 14:30:00,18.43,18.43,18.42,18.42,22400.0,16.4014,16.4014,16.3925,16.3925,22400.0
2011-02-10 14:40:00,18.43,18.43,18.41,18.41,6700.0,16.4014,16.4014,16.3836,16.3836,6700.0
2011-02-10 14:50:00,18.42,18.42,18.37,18.37,11800.0,16.3925,16.3925,16.348,16.348,11800.0
2011-02-10 15:00:00,18.37,18.39,18.36,18.37,12600.0,16.348,16.3658,16.3391,16.348,12600.0
2011-02-10 15:10:00,18.37,18.41,18.37,18.4,22400.0,16.348,16.3836,16.348,16.3747,22400.0
2011-02-10 15:20:00,18.41,18.41,18.39,18.41,21500.0,16.3836,16.3836,16.3658,16.3836,21500.0
2011-02-10 15:30:00,18.42,18.43,18.4,18.41,18100.0,16.3925,16.4014,16.3747,16.3836,18100.0
2011-02-10 15:40:00,18.4,18.44,18.39,18.44,115500.0,16.3747,16.4103,16.3658,16.4103,115500.0
2011-02-10 15:50:00,18.43,18.44,18.37,18.42,283700.0,16.4014,16.4103,16.348,16.3925,283700.0
2011-02-11 09:30:00,18.35,18.35,18.1,18.15,225200.0,16.3302,16.3302,16.1077,16.1522,225200.0
2011-02-11 09:40:00,18.17,18.22,18.17,18.19,128500.0,16.17,16.2145,16.17,16.1878,128500.0
2011-02-11 09:50:00,18.2,18.22,18.19,18.2,90600.0,16.1967,16.2145,16.1878,16.1967,90600.0
2011-02-11 10:00:00,18.21,18.26,18.21,18.23,73800.0,16.2056,16.2501,16.2056,16.2234,73800.0
2011-02-11 10:10:00,18.23,18.24,18.21,18.23,37000.0,16.2234,16.2323,16.2056,16.2234,37000.0
2011-02-11 10:20:00,18.22,18.24,18.2,18.21,39100.0,16.2145,16.2323,16.1967,16.2056,39100.0
2011-02-11 10:30:00,18.21,18.23,18.19,18.23,236200.0,16.2056,16.2234,16.1878,16.2234,236200.0
2011-02-11 10:40:00,18.23,18.26,18.22,18.26,187200.0,16.2234,16.2501,16.2145,16.2501,187200.0
2011-02-11 10:50:00,18.26,18.31,18.26,18.31,64500.0,16.2501,16.2946,16.2501,16.2946,64500.0
2011-02-11 11:00:00,18.31,18.35,18.3,18.31,158000.0,16.2946,16.3302,16.2857,16.2946,158000.0
2011-02-11 11:10:00,18.31,18.31,18.27,18.29,159200.0,16.2946,16.2946,16.259,16.2768,159200.0
2011-02-11 11:20:00,18.28,18.33,18.28,18.33,176700.0,16.2679,16.3124,16.2679,16.3124,176700.0
2011-02-11 11:30:00,18.32,18.33,18.29,18.3,86200.0,16.3035,16.3124,16.2768,16.2857,86200.0
2011-02-11 11:40:00,18.3,18.37,18.29,18.37,378000.0,16.2857,16.348,16.2768,16.348,378000.0
2011-02-11 11:50:00,18.37,18.4,18.37,18.39,134500.0,16.348,16.3747,16.348,16.3658,134500.0
2011-02-11 12:00:00,18.39,18.4,18.38,18.4,100000.0,16.3658,16.3747,16.3569,16.3747,100000.0
2011-02-11 12:10:00,18.4,18.4,18.33,18.33,70700.0,16.3747,16.3747,16.3124,16.3124,70700.0
2011-02-11 12:20:00,18.33,18.35,18.33,18.35,26500.0,16.3124,16.3302,16.3124,16.3302,26500.0
2011-02-11 12:30:00,18.35,18.37,18.34,18.35,20300.0,16.3302,16.348,16.3213,16.3302,20300.0
2011-02-11 12:40:00,18.35,18.37,18.35,18.37,86700.0,16.3302,16.348,16.3302,16.348,86700.0
2011-02-11 12:50:00,18.37,18.39,18.37,18.38,45100.0,16.348,16.3658,16.348,16.3569,45100.0
2011-02-11 13:00:00,18.38,18.4,18.37,18.4,9800.0,16.3569,16.3747,16.348,16.3747,9800.0
2011-02-11 13:10:00,18.4,18.4,18.39,18.39,35100.0,16.3747,16.3747,16.3658,16.3658,35100.0
2011-02-11 13:20:00,18.39,18.4,18.37,18.37,71600.0,16.3658,16.3747,16.348,16.348,71600.0
2011-02-11 13:30:00,18.37,18.39,18.37,18.39,68700.0,16.348,16.3658,16.348,16.3658,68700.0
2011-02-11 13:40:00,18.39,18.39,18.38,18.38,4000.0,16.3658,16.3658,16.3569,16.3569,4000.0
2011-02-11 13:50:00,18.38,18.39,18.37,18.38,13700.0,16.3569,16.3658,16.348,16.3569,13700.0
2011-02-11 14:00:00,18.39,18.43,18.39,18.43,144700.0,16.3658,16.4014,16.3658,16.4014,144700.0
2011-02-11 14:10:00,18.43,18.43,18.41,18.41,41200.0,16.4014,16.4014,16.3836,16.3836,41200.0
2011-02-11 14:20:00,18.42,18.44,18.41,18.44,38000.0,16.3925,16.4103,16.3836,16.4103,38000.0
2011-02-11 14:30:00,18.44,18.5,18.44,18.5,134900.0,16.4103,16.4637,16.4103,16.4637,134900.0
2011-02-11 14:40:00,18.49,18.52,18.49,18.5,73100.0,16.4548,16.4815,16.4548,16.4637,73100.0
2011-02-11 14:50:00,18.5,18.5,18.45,18.45,227700.0,16.4637,16.4637,16.4192,16.4192,227700.0
2011-02-11 15:00:00,18.46,18.48,18.45,18.47,59100.0,16.4281,16.4459,16.4192,16.437,59100.0
2011-02-11 15:10:00,18.48,18.49,18.47,18.47,39100.0,16.4459,16.4548,16.437,16.437,39100.0
2011-02-11 15:20:00,18.47,18.49,18.46,18.48,139600.0,16.437,16.4548,16.4281,16.4459,139600.0
2011-02-11 15:30:00,18.48,18.49,18.46,18.47,63900.0,16.4459,16.4548,16.4281,16.437,63900.0
2011-02-11 15:40:00,18.46,18.47,18.44,18.46,97900.0,16.4281,16.437,16.4103,16.4281,97900.0
2011-02-11 15:50:00,18.45,18.46,18.44,18.46,220600.0,16.4192,16.4281,16.4103,16.4281,220600.0
2011-02-14 09:30:00,18.52,18.52,18.35,18.39,225500.0,16.4815,16.4815,16.3302,16.3658,225500.0
2011-02-14 09:40:00,18.39,18.41,18.34,18.4,134300.0,16.3658,16.3836,16.3213,16.3747,134300.0
2011-02-14 09:50:00,18.4,18.4,18.36,18.37,34700.0,16.3747,16.3747,16.3391,16.348,34700.0
2011-02-14 10:00:00,18.38,18.42,18.36,18.36,49800.0,16.3569,16.3925,16.3391,16.3391,49800.0
2011-02-14 10:10:00,18.35,18.36,18.32,18.34,101600.0,16.3302,16.3391,16.3035,16.3213,101600.0
2011-02-14 10:20:00,18.36,18.37,18.3,18.32,77000.0,16.3391,16.348,16.2857,16.3035,77000.0
2011-02-14 10:30:00,18.31,18.32,18.29,18.29,94800.0,16.2946,16.3035,16.2768,16.2768,94800.0
2011-02-14 10:40:00,18.29,18.3,18.23,18.24,89400.0,16.2768,16.2857,16.2234,16.2323,89400.0
2011-02-14 10:50:00,18.23,18.25,18.21,18.25,175200.0,16.2234,16.2412,16.2056,16.2412,175200.0
2011-02-14 11:00:00,18.26,18.27,18.24,18.27,29600.0,16.2501,16.259,16.2323,16.259,29600.0
2011-02-14 11:10:00,18.27,18.27,18.23,18.26,65500.0,16.259,16.259,16.2234,16.2501,65500.0
2011-02-14 11:20:00,18.27,18.27,18.25,18.26,160500.0,16.259,16.259,16.2412,16.2501,160500.0
2011-02-14 11:30:00,18.26,18.29,18.26,18.26,88200.0,16.2501,16.2768,16.2501,16.2501,88200.0
2011-02-14 11:40:00,18.26,18.3,18.26,18.28,210400.0,16.2501,16.2857,16.2501,16.2679,210400.0
2011-02-14 11:50:00,18.28,18.28,18.27,18.27,14100.0,16.2679,16.2679,16.259,16.259,14100.0
2011-02-14 12:00:00,18.27,18.28,18.26,18.27,91600.0,16.259,16.2679,16.2501,16.259,91600.0
2011-02-14 12:10:00,18.27,18.3,18.25,18.29,220400.0,16.259,16.2857,16.2412,16.2768,220400.0
2011-02-14 12:20:00,18.3,18.34,18.3,18.32,245500.0,16.2857,16.3213,16.2857,16.3035,245500.0
2011-02-14 12:30:00,18.31,18.32,18.31,18.32,31500.0,16.2946,16.3035,16.2946,16.3035,31500.0
2011-02-14 12:40:00,18.32,18.32,18.29,18.29,44800.0,16.3035,16.3035,16.2768,16.2768,44800.0
2011-02-14 12:50:00,18.3,18.32,18.3,18.31,26400.0,16.2857,16.3035,16.2857,16.2946,26400.0
2011-02-14 13:00:00,18.31,18.31,18.29,18.3,27700.0,16.2946,16.2946,16.2768,16.2857,27700.0
2011-02-14 13:10:00,18.3,18.32,18.3,18.31,40600.0,16.2857,16.3035,16.2857,16.2946,40600.0
2011-02-14 13:20:00,18.31,18.34,18.31,18.32,85300.0,16.2946,16.3213,16.2946,16.3035,85300.0
2011-02-14 13:30:00,18.32,18.34,18.32,18.34,49100.0,16.3035,16.3213,16.3035,16.3213,49100.0
2011-02-14 13:40:00,18.33,18.34,18.31,18.32,52200.0,16.3124,16.3213,16.2946,16.3035,52200.0
2011-02-14 13:50:00,18.32,18.33,18.31,18.32,114100.0,16.3035,16.3124,16.2946,16.3035,114100.0
2011-02-14 14:00:00,18.33,18.35,18.3,18.35,291200.0,16.3124,16.3302,16.2857,16.3302,291200.0
2011-02-14 14:10:00,18.34,18.35,18.32,18.34,108200.0,16.3213,16.3302,16.3035,16.3213,108200.0
2011-02-14 14:20:00,18.34,18.36,18.34,18.36,112600.0,16.3213,16.3391,16.3213,16.3391,112600.0
2011-02-14 14:30:00,18.36,18.37,18.33,18.35,25700.0,16.3391,16.348,16.3124,16.3302,25700.0
2011-02-14 14:40:00,18.35,18.37,18.35,18.36,28900.0,16.3302,16.348,16.3302,16.3391,28900.0
2011-02-14 14:50:00,18.36,18.37,18.35,18.37,34100.0,16.3391,16.348,16.3302,16.348,34100.0
2011-02-14 15:00:00,18.37,18.38,18.35,18.35,111200.0,16.348,16.3569,16.3302,16.3302,111200.0
2011-02-14 15:10:00,18.35,18.37,18.34,18.37,209000.0,16.3302,16.348,16.3213,16.348,209000.0
2011-02-14 15:20:00,18.37,18.37,18.34,18.34,52700.0,16.348,16.348,16.3213,16.3213,52700.0
2011-02-14 15:30:00,18.34,18.35,18.32,18.32,11300.0,16.3213,16.3302,16.3035,16.3035,11300.0
2011-02-14 15:40:00,18.33,18.36,18.32,18.34,49300.0,16.3124,16.3391,16.3035,16.3213,49300.0
2011-02-14 15:50:00,18.35,18.35,18.32,18.34,312000.0,16.3302,16.3302,16.3035,16.3213,312000.0
2011-02-15 09:30:00,18.31,18.31,18.18,18.22,122400.0,16.2946,16.2946,16.1789,16.2145,122400.0
2011-02-15 09:40:00,18.21,18.29,18.21,18.28,35400.0,16.2056,16.2768,16.2056,16.2679,35400.0
2011-02-15 09:50:00,18.27,18.3,18.25,18.28,80200.0,16.259,16.2857,16.2412,16.2679,80200.0
2011-02-15 10:00:00,18.28,18.29,18.2,18.2,78500.0,16.2679,16.2768,16.1967,16.1967,78500.0
2011-02-15 10:10:00,18.21,18.26,18.19,18.26,74600.0,16.2056,16.2501,16.1878,16.2501,74600.0
2011-02-15 10:20:00,18.25,18.27,18.22,18.22,259800.0,16.2412,16.259,16.2145,16.2145,259800.0
2011-02-15 10:30:00,18.22,18.24,18.21,18.24,119200.0,16.2145,16.2323,16.2056,16.2323,119200.0
2011-02-15 10:40:00,18.24,18.25,18.23,18.25,13000.0,16.2323,16.2412,16.2234,16.2412,13000.0
2011-02-15 10:50:00,18.25,18.29,18.23,18.25,35800.0,16.2412,16.2768,16.2234,16.2412,35800.0
2011-02-15 11:00:00,18.25,18.29,18.25,18.29,21000.0,16.2412,16.2768,16.2412,16.2768,21000.0
2011-02-15 11:10:00,18.28,18.29,18.27,18.28,36600.0,16.2679,16.2768,16.259,16.2679,36600.0
2011-02-15 11:20:00,18.28,18.28,18.26,18.27,34400.0,16.2679,16.2679,16.2501,16.259,34400.0
2011-02-15 11:30:00,18.26,18.27,18.23,18.23,36900.0,16.2501,16.259,16.2234,16.2234,36900.0
2011-02-15 11:40:00,18.23,18.23,18.18,18.18,14400.0,16.2234,16.2234,16.1789,16.1789,14400.0
2011-02-15 11:50:00,18.19,18.2,18.16,18.16,21800.0,16.1878,16.1967,16.1611,16.1611,21800.0
2011-02-15 12:00:00,18.17,18.21,18.17,18.21,30700.0,16.17,16.2056,16.17,16.2056,30700.0
2011-02-15 12:10:00,18.2,18.21,18.2,18.21,4700.0,16.1967,16.2056,16.1967,16.2056,4700.0
2011-02-15 12:20:00,18.21,18.22,18.2,18.21,7200.0,16.2056,16.2145,16.1967,16.2056,7200.0
2011-02-15 12:30:00,18.21,18.22,18.21,18.22,6900.0,16.2056,16.2145,16.2056,16.2145,6900.0
2011-02-15 12:40:00,18.23,18.23,18.22,18.22,1400.0,16.2234,16.2234,16.2145,16.2145,1400.0
2011-02-15 12:50:00,18.22,18.22,18.2,18.21,24600.0,16.2145,16.2145,16.1967,16.2056,24600.0
2011-02-15 13:00:00,18.2,18.21,18.19,18.19,4900.0,16.1967,16.2056,16.1878,16.1878,4900.0
2011-02-15 13:10:00,18.19,18.2,18.17,18.17,6300.0,16.1878,16.1967,16.17,16.17,6300.0
2011-02-15 13:20:00,18.17,18.18,18.16,18.18,37600.0,16.17,16.1789,16.1611,16.1789,37600.0
2011-02-15 13:30:00,18.17,18.19,18.17,18.18,40700.0,16.17,16.1878,16.17,16.1789,40700.0
2011-02-15 13:40:00,18.19,18.2,18.18,18.2,123000.0,16.1878,16.1967,16.1789,16.1967,123000.0
2011-02-15 13:50:00,18.19,18.19,18.16,18.17,24100.0,16.1878,16.1878,16.1611,16.17,24100.0
2011-02-15 14:00:00,18.17,18.17,18.13,18.14,39200.0,16.17,16.17,16.1344,16.1433,39200.0
2011-02-15 14:10:00,18.14,18.15,18.11,18.11,8200.0,16.1433,16.1522,16.1166,16.1166,8200.0
2011-02-15 14:20:00,18.11,18.12,18.11,18.12,31000.0,16.1166,16.1255,16.1166,16.1255,31000.0
2011-02-15 14:30:00,18.12,18.13,18.11,18.13,31100.0,16.1255,16.1344,16.1166,16.1344,31100.0
2011-02-15 14:40:00,18.13,18.15,18.12,18.15,12200.0,16.1344,16.1522,16.1255,16.1522,12200.0
2011-02-15 14:50:00,18.15,18.16,18.14,18.15,9700.0,16.1522,16.1611,16.1433,16.1522,9700.0
2011-02-15 15:00:00,18.15,18.16,18.15,18.15,7900.0,16.1522,16.1611,16.1522,16.1522,7900.0
2011-02-15 15:10:00,18.15,18.16,18.14,18.14,15600.0,16.1522,16.1611,16.1433,16.1433,15600.0
2011-02-15 15:20:00,18.14,18.14,18.11,18.11,54000.0,16.1433,16.1433,16.1166,16.1166,54000.0
2011-02-15 15:30:00,18.12,18.13,18.08,18.1,86700.0,16.1255,16.1344,16.0899,16.1077,86700.0
2011-02-15 15:40:00,18.1,18.11,18.08,18.08,174600.0,16.1077,16.1166,16.0899,16.0899,174600.0
2011-02-15 15:50:00,18.08,18.1,18.07,18.1,577600.0,16.0899,16.1077,16.081,16.1077,577600.0
2011-02-16 09:30:00,18.37,18.47,18.27,18.44,222800.0,16.348,16.437,16.259,16.4103,222800.0
2011-02-16 09:40:00,18.44,18.56,18.44,18.49,523100.0,16.4103,16.5171,16.4103,16.4548,523100.0
2011-02-16 09:50:00,18.49,18.5,18.46,18.5,140100.0,16.4548,16.4637,16.4281,16.4637,140100.0
2011-02-16 10:00:00,18.5,18.5,18.43,18.48,205700.0,16.4637,16.4637,16.4014,16.4459,205700.0
2011-02-16 10:10:00,18.48,18.5,18.46,18.46,93900.0,16.4459,16.4637,16.4281,16.4281,93900.0
2011-02-16 10:20:00,18.46,18.47,18.42,18.42,74800.0,16.4281,16.437,16.3925,16.3925,74800.0
2011-02-16 10:30:00,18.42,18.49,18.41,18.47,116500.0,16.3925,16.4548,16.3836,16.437,116500.0
2011-02-16 10:40:00,18.46,18.46,18.44,18.46,76200.0,16.4281,16.4281,16.4103,16.4281,76200.0
2011-02-16 10:50:00,18.46,18.47,18.41,18.47,105200.0,16.4281,16.437,16.3836,16.437,105200.0
2011-02-16 11:00:00,18.47,18.48,18.43,18.46,88300.0,16.437,16.4459,16.4014,16.4281,88300.0
2011-02-16 11:10:00,18.45,18.47,18.44,18.47,42500.0,16.4192,16.437,16.4103,16.437,42500.0
2011-02-16 11:20:00,18.46,18.48,18.41,18.42,75700.0,16.4281,16.4459,16.3836,16.3925,75700.0
2011-02-16 11:30:00,18.43,18.43,18.37,18.39,46300.0,16.4014,16.4014,16.348,16.3658,46300.0
2011-02-16 11:40:00,18.38,18.42,18.37,18.39,45600.0,16.3569,16.3925,16.348,16.3658,45600.0
2011-02-16 11:50:00,18.39,18.43,18.36,18.42,36900.0,16.3658,16.4014,16.3391,16.3925,36900.0
2011-02-16 12:00:00,18.42,18.43,18.34,18.34,367300.0,16.3925,16.4014,16.3213,16.3213,367300.0
2011-02-16 12:10:00,18.34,18.39,18.34,18.39,75800.0,16.3213,16.3658,16.3213,16.3658,75800.0
2011-02-16 12:20:00,18.39,18.43,18.38,18.42,31100.0,16.3658,16.4014,16.3569,16.3925,31100.0
2011-02-16 12:30:00,18.42,18.44,18.41,18.44,13900.0,16.3925,16.4103,16.3836,16.4103,13900.0
2011-02-16 12:40:00,18.43,18.43,18.42,18.43,5900.0,16.4014,16.4014,16.3925,16.4014,5900.0
2011-02-16 12:50:00,18.42,18.44,18.42,18.44,23400.0,16.3925,16.4103,16.3925,16.4103,23400.0
2011-02-16 13:00:00,18.43,18.45,18.42,18.44,55000.0,16.4014,16.4192,16.3925,16.4103,55000.0
2011-02-16 13:10:00,18.44,18.45,18.43,18.44,26200.0,16.4103,16.4192,16.4014,16.4103,26200.0
2011-02-16 13:20:00,18.44,18.44,18.41,18.42,17200.0,16.4103,16.4103,16.3836,16.3925,17200.0
2011-02-16 13:30:00,18.42,18.46,18.42,18.45,35700.0,16.3925,16.4281,16.3925,16.4192,35700.0
2011-02-16 13:40:00,18.45,18.45,18.44,18.44,9000.0,16.4192,16.4192,16.4103,16.4103,9000.0
2011-02-16 13:50:00,18.45,18.45,18.43,18.45,29000.0,16.4192,16.4192,16.4014,16.4192,29000.0
2011-02-16 14:00:00,18.45,18.46,18.43,18.43,25800.0,16.4192,16.4281,16.4014,16.4014,25800.0
2011-02-16 14:10:00,18.42,18.43,18.41,18.41,22400.0,16.3925,16.4014,16.3836,16.3836,22400.0
2011-02-16 14:20:00,18.41,18.41,18.39,18.39,10300.0,16.3836,16.3836,16.3658,16.3658,10300.0
2011-02-16 14:30:00,18.4,18.45,18.4,18.44,28600.0,16.3747,16.4192,16.3747,16.4103,28600.0
2011-02-16 14:40:00,18.44,18.45,18.43,18.44,32200.0,16.4103,16.4192,16.4014,16.4103,32200.0
2011-02-16 14:50:00,18.44,18.45,18.43,18.43,9500.0,16.4103,16.4192,16.4014,16.4014,9500.0
2011-02-16 15:00:00,18.43,18.46,18.43,18.45,17900.0,16.4014,16.4281,16.4014,16.4192,17900.0
2011-02-16 15:10:00,18.46,18.48,18.45,18.48,38800.0,16.4281,16.4459,16.4192,16.4459,38800.0
2011-02-16 15:20:00,18.48,18.48,18.44,18.45,68600.0,16.4459,16.4459,16.4103,16.4192,68600.0
2011-02-16 15:30:00,18.46,18.48,18.46,18.48,79600.0,16.4281,16.4459,16.4281,16.4459,79600.0
2011-02-16 15:40:00,18.48,18.48,18.46,18.47,132900.0,16.4459,16.4459,16.4281,16.437,132900.0
2011-02-16 15:50:00,18.47,18.48,18.45,18.45,801800.0,16.437,16.4459,16.4192,16.4192,801800.0
2011-02-17 09:30:00,18.44,18.48,18.35,18.48,91100.0,16.4103,16.4459,16.3302,16.4459,91100.0
2011-02-17 09:40:00,18.48,18.51,18.44,18.51,70200.0,16.4459,16.4726,16.4103,16.4726,70200.0
2011-02-17 09:50:00,18.5,18.59,18.5,18.59,39600.0,16.4637,16.5438,16.4637,16.5438,39600.0
2011-02-17 10:00:00,18.6,18.66,18.59,18.65,173000.0,16.5527,16.6061,16.5438,16.5972,173000.0
2011-02-17 10:10:00,18.66,18.67,18.61,18.63,146000.0,16.6061,16.615,16.5616,16.5794,146000.0
2011-02-17 10:20:00,18.64,18.71,18.64,18.68,189000.0,16.5883,16.6506,16.5883,16.6239,189000.0
2011-02-17 10:30:00,18.68,18.71,18.66,18.68,174200.0,16.6239,16.6506,16.6061,16.6239,174200.0
2011-02-17 10:40:00,18.68,18.68,18.66,18.66,78100.0,16.6239,16.6239,16.6061,16.6061,78100.0
2011-02-17 10:50:00,18.67,18.68,18.63,18.63,70800.0,16.615,16.6239,16.5794,16.5794,70800.0
2011-02-17 11:00:00,18.64,18.65,18.62,18.62,102500.0,16.5883,16.5972,16.5705,16.5705,102500.0
2011-02-17 11:10:00,18.62,18.69,18.61,18.66,141200.0,16.5705,16.6328,16.5616,16.6061,141200.0
2011-02-17 11:20:00,18.67,18.68,18.66,18.68,34200.0,16.615,16.6239,16.6061,16.6239,34200.0
2011-02-17 11:30:00,18.68,18.7,18.66,18.67,42800.0,16.6239,16.6417,16.6061,16.615,42800.0
2011-02-17 11:40:00,18.68,18.68,18.65,18.67,162100.0,16.6239,16.6239,16.5972,16.615,162100.0
2011-02-17 11:50:00,18.67,18.69,18.66,18.66,12600.0,16.615,16.6328,16.6061,16.6061,12600.0
2011-02-17 12:00:00,18.66,18.66,18.64,18.64,20800.0,16.6061,16.6061,16.5883,16.5883,20800.0
2011-02-17 12:10:00,18.64,18.64,18.62,18.64,18000.0,16.5883,16.5883,16.5705,16.5883,18000.0
2011-02-17 12:20:00,18.64,18.65,18.63,18.65,57200.0,16.5883,16.5972,16.5794,16.5972,57200.0
2011-02-17 12:30:00,18.65,18.68,18.65,18.67,24900.0,16.5972,16.6239,16.5972,16.615,24900.0
2011-02-17 12:40:00,18.66,18.67,18.65,18.65,23200.0,16.6061,16.615,16.5972,16.5972,23200.0
2011-02-17 12:50:00,18.65,18.66,18.64,18.64,7900.0,16.5972,16.6061,16.5883,16.5883,7900.0
2011-02-17 13:00:00,18.65,18.68,18.64,18.67,59300.0,16.5972,16.6239,16.5883,16.615,59300.0
2011-02-17 13:10:00,18.68,18.68,18.66,18.66,21300.0,16.6239,16.6239,16.6061,16.6061,21300.0
2011-02-17 13:20:00,18.66,18.68,18.66,18.68,10000.0,16.6061,16.6239,16.6061,16.6239,10000.0
2011-02-17 13:30:00,18.68,18.68,18.67,18.68,12800.0,16.6239,16.6239,16.615,16.6239,12800.0
2011-02-17 13:40:00,18.68,18.68,18.67,18.68,7800.0,16.6239,16.6239,16.615,16.6239,7800.0
2011-02-17 13:50:00,18.67,18.69,18.67,18.69,252100.0,16.615,16.6328,16.615,16.6328,252100.0
2011-02-17 14:00:00,18.69,18.7,18.68,18.7,42300.0,16.6328,16.6417,16.6239,16.6417,42300.0
2011-02-17 14:10:00,18.7,18.71,18.69,18.71,81500.0,16.6417,16.6506,16.6328,16.6506,81500.0
2011-02-17 14:20:00,18.7,18.71,18.68,18.68,41400.0,16.6417,16.6506,16.6239,16.6239,41400.0
2011-02-17 14:30:00,18.68,18.71,18.68,18.7,121600.0,16.6239,16.6506,16.6239,16.6417,121600.0
2011-02-17 14:40:00,18.7,18.71,18.7,18.71,231400.0,16.6417,16.6506,16.6417,16.6506,231400.0
2011-02-17 14:50:00,18.71,18.71,18.69,18.7,26800.0,16.6506,16.6506,16.6328,16.6417,26800.0
2011-02-17 15:00:00,18.7,18.72,18.69,18.71,27800.0,16.6417,16.6595,16.6328,16.6506,27800.0
2011-02-17 15:10:00,18.71,18.74,18.71,18.74,54500.0,16.6506,16.6773,16.6506,16.6773,54500.0
2011-02-17 15:20:00,18.74,18.75,18.73,18.75,71500.0,16.6773,16.6862,16.6684,16.6862,71500.0
2011-02-17 15:30:00,18.74,18.75,18.73,18.74,139500.0,16.6773,16.6862,16.6684,16.6773,139500.0
2011-02-17 15:40:00,18.74,18.75,18.71,18.72,166600.0,16.6773,16.6862,16.6506,16.6595,166600.0
2011-02-17 15:50:00,18.71,18.73,18.7,18.7,811600.0,16.6506,16.6684,16.6417,16.6417,811600.0
2011-02-18 09:30:00,18.8,18.8,18.72,18.75,39700.0,16.7307,16.7307,16.6595,16.6862,39700.0
2011-02-18 09:40:00,18.75,18.77,18.7,18.73,60900.0,16.6862,16.704,16.6417,16.6684,60900.0
2011-02-18 09:50:00,18.74,18.74,18.69,18.72,32100.0,16.6773,16.6773,16.6328,16.6595,32100.0
2011-02-18 10:00:00,18.71,18.73,18.69,18.69,28600.0,16.6506,16.6684,16.6328,16.6328,28600.0
2011-02-18 10:10:00,18.69,18.7,18.66,18.66,62500.0,16.6328,16.6417,16.6061,16.6061,62500.0
2011-02-18 10:20:00,18.67,18.71,18.66,18.69,75000.0,16.615,16.6506,16.6061,16.6328,75000.0
2011-02-18 10:30:00,18.69,18.69,18.66,18.69,43200.0,16.6328,16.6328,16.6061,16.6328,43200.0
2011-02-18 10:40:00,18.69,18.71,18.68,18.69,23600.0,16.6328,16.6506,16.6239,16.6328,23600.0
2011-02-18 10:50:00,18.69,18.7,18.66,18.66,24600.0,16.6328,16.6417,16.6061,16.6061,24600.0
2011-02-18 11:00:00,18.66,18.71,18.65,18.71,40500.0,16.6061,16.6506,16.5972,16.6506,40500.0
2011-02-18 11:10:00,18.72,18.73,18.7,18.71,28800.0,16.6595,16.6684,16.6417,16.6506,28800.0
2011-02-18 11:20:00,18.71,18.73,18.69,18.72,270000.0,16.6506,16.6684,16.6328,16.6595,270000.0
2011-02-18 11:30:00,18.72,18.74,18.71,18.71,127300.0,16.6595,16.6773,16.6506,16.6506,127300.0
2011-02-18 11:40:00,18.71,18.74,18.71,18.74,60100.0,16.6506,16.6773,16.6506,16.6773,60100.0
2011-02-18 11:50:00,18.74,18.75,18.73,18.74,21700.0,16.6773,16.6862,16.6684,16.6773,21700.0
2011-02-18 12:00:00,18.73,18.75,18.73,18.75,10900.0,16.6684,16.6862,16.6684,16.6862,10900.0
2011-02-18 12:10:00,18.75,18.75,18.72,18.72,9100.0,16.6862,16.6862,16.6595,16.6595,9100.0
2011-02-18 12:20:00,18.72,18.75,18.72,18.74,15700.0,16.6595,16.6862,16.6595,16.6773,15700.0
2011-02-18 12:30:00,18.73,18.75,18.73,18.74,18000.0,16.6684,16.6862,16.6684,16.6773,18000.0
2011-02-18 12:40:00,18.74,18.74,18.72,18.73,68600.0,16.6773,16.6773,16.6595,16.6684,68600.0
2011-02-18 12:50:00,18.73,18.74,18.72,18.72,40600.0,16.6684,16.6773,16.6595,16.6595,40600.0
2011-02-18 13:00:00,18.72,18.73,18.71,18.71,16700.0,16.6595,16.6684,16.6506,16.6506,16700.0
2011-02-18 13:10:00,18.71,18.72,18.71,18.71,28700.0,16.6506,16.6595,16.6506,16.6506,28700.0
2011-02-18 13:20:00,18.71,18.71,18.69,18.7,26200.0,16.6506,16.6506,16.6328,16.6417,26200.0
2011-02-18 13:30:00,18.69,18.7,18.66,18.66,57900.0,16.6328,16.6417,16.6061,16.6061,57900.0
2011-02-18 13:40:00,18.66,18.67,18.65,18.65,15500.0,16.6061,16.615,16.5972,16.5972,15500.0
2011-02-18 13:50:00,18.65,18.69,18.65,18.69,15200.0,16.5972,16.6328,16.5972,16.6328,15200.0
2011-02-18 14:00:00,18.69,18.69,18.66,18.67,29200.0,16.6328,16.6328,16.6061,16.615,29200.0
2011-02-18 14:10:00,18.66,18.67,18.62,18.64,8500.0,16.6061,16.615,16.5705,16.5883,8500.0
2011-02-18 14:20:00,18.63,18.64,18.58,18.59,68500.0,16.5794,16.5883,16.5349,16.5438,68500.0
2011-02-18 14:30:00,18.59,18.62,18.58,18.6,34800.0,16.5438,16.5705,16.5349,16.5527,34800.0
2011-02-18 14:40:00,18.61,18.66,18.59,18.65,65200.0,16.5616,16.6061,16.5438,16.5972,65200.0
2011-02-18 14:50:00,18.65,18.66,18.63,18.65,58800.0,16.5972,16.6061,16.5794,16.5972,58800.0
2011-02-18 15:00:00,18.65,18.66,18.64,18.65,69700.0,16.5972,16.6061,16.5883,16.5972,69700.0
2011-02-18 15:10:00,18.66,18.66,18.64,18.65,99300.0,16.6061,16.6061,16.5883,16.5972,99300.0
2011-02-18 15:20:00,18.65,18.68,18.64,18.66,82700.0,16.5972,16.6239,16.5883,16.6061,82700.0
2011-02-18 15:30:00,18.65,18.66,18.64,18.64,108800.0,16.5972,16.6061,16.5883,16.5883,108800.0
2011-02-18 15:40:00,18.65,18.69,18.64,18.67,161100.0,16.5972,16.6328,16.5883,16.615,161100.0
2011-02-18 15:50:00,18.67,18.69,18.66,18.68,172800.0,16.615,16.6328,16.6061,16.6239,172800.0
2011-02-22 09:30:00,18.45,18.48,18.24,18.3,318000.0,16.4192,16.4459,16.2323,16.2857,318000.0
2011-02-22 09:40:00,18.31,18.41,18.31,18.41,70700.0,16.2946,16.3836,16.2946,16.3836,70700.0
2011-02-22 09:50:00,18.41,18.46,18.41,18.46,115300.0,16.3836,16.4281,16.3836,16.4281,115300.0
2011-02-22 10:00:00,18.46,18.48,18.37,18.39,390500.0,16.4281,16.4459,16.348,16.3658,390500.0
2011-02-22 10:10:00,18.4,18.43,18.39,18.41,172400.0,16.3747,16.4014,16.3658,16.3836,172400.0
2011-02-22 10:20:00,18.4,18.4,18.36,18.36,28100.0,16.3747,16.3747,16.3391,16.3391,28100.0
2011-02-22 10:30:00,18.36,18.39,18.33,18.38,136500.0,16.3391,16.3658,16.3124,16.3569,136500.0
2011-02-22 10:40:00,18.38,18.43,18.36,18.4,42300.0,16.3569,16.4014,16.3391,16.3747,42300.0
2011-02-22 10:50:00,18.4,18.42,18.36,18.36,88700.0,16.3747,16.3925,16.3391,16.3391,88700.0
2011-02-22 11:00:00,18.36,18.36,18.31,18.32,119000.0,16.3391,16.3391,16.2946,16.3035,119000.0
2011-02-22 11:10:00,18.32,18.32,18.26,18.26,64000.0,16.3035,16.3035,16.2501,16.2501,64000.0
2011-02-22 11:20:00,18.27,18.27,18.2,18.21,232900.0,16.259,16.259,16.1967,16.2056,232900.0
2011-02-22 11:30:00,18.21,18.22,18.17,18.2,194800.0,16.2056,16.2145,16.17,16.1967,194800.0
2011-02-22 11:40:00,18.19,18.21,18.15,18.16,47300.0,16.1878,16.2056,16.1522,16.1611,47300.0
2011-02-22 11:50:00,18.15,18.16,18.12,18.12,206300.0,16.1522,16.1611,16.1255,16.1255,206300.0
2011-02-22 12:00:00,18.13,18.13,18.08,18.08,175000.0,16.1344,16.1344,16.0899,16.0899,175000.0
2011-02-22 12:10:00,18.09,18.12,18.08,18.12,71100.0,16.0988,16.1255,16.0899,16.1255,71100.0
2011-02-22 12:20:00,18.11,18.12,18.1,18.11,66800.0,16.1166,16.1255,16.1077,16.1166,66800.0
2011-02-22 12:30:00,18.11,18.11,18.08,18.1,337600.0,16.1166,16.1166,16.0899,16.1077,337600.0
2011-02-22 12:40:00,18.1,18.1,18.02,18.02,367900.0,16.1077,16.1077,16.0365,16.0365,367900.0
2011-02-22 12:50:00,18.02,18.03,17.97,17.97,641300.0,16.0365,16.0454,15.992,15.992,641300.0
2011-02-22 13:00:00,17.97,18.0,17.97,18.0,202400.0,15.992,16.0187,15.992,16.0187,202400.0
2011-02-22 13:10:00,18.0,18.0,17.97,17.98,112400.0,16.0187,16.0187,15.992,16.0009,112400.0
2011-02-22 13:20:00,17.98,17.99,17.96,17.98,208200.0,16.0009,16.0098,15.9831,16.0009,208200.0
2011-02-22 13:30:00,17.98,18.0,17.96,17.99,120500.0,16.0009,16.0187,15.9831,16.0098,120500.0
2011-02-22 13:40:00,17.99,18.0,17.95,17.97,153100.0,16.0098,16.0187,15.9742,15.992,153100.0
2011-02-22 13:50:00,17.98,18.0,17.97,17.99,159900.0,16.0009,16.0187,15.992,16.0098,159900.0
2011-02-22 14:00:00,18.0,18.0,17.96,17.99,137600.0,16.0187,16.0187,15.9831,16.0098,137600.0
2011-02-22 14:10:00,17.99,17.99,17.96,17.98,99000.0,16.0098,16.0098,15.9831,16.0009,99000.0
2011-02-22 14:20:00,17.98,18.02,17.96,17.99,207000.0,16.0009,16.0365,15.9831,16.0098,207000.0
2011-02-22 14:30:00,18.0,18.04,18.0,18.01,96300.0,16.0187,16.0543,16.0187,16.0276,96300.0
2011-02-22 14:40:00,18.01,18.03,17.98,18.02,152800.0,16.0276,16.0454,16.0009,16.0365,152800.0
2011-02-22 14:50:00,18.02,18.03,17.98,17.98,124300.0,16.0365,16.0454,16.0009,16.0009,124300.0
2011-02-22 15:00:00,17.98,18.0,17.96,17.97,234400.0,16.0009,16.0187,15.9831,15.992,234400.0
2011-02-22 15:10:00,17.97,17.99,17.95,17.96,156600.0,15.992,16.0098,15.9742,15.9831,156600.0
2011-02-22 15:20:00,17.95,17.97,17.92,17.94,383000.0,15.9742,15.992,15.9475,15.9653,383000.0
2011-02-22 15:30:00,17.94,17.96,17.9,17.9,447100.0,15.9653,15.9831,15.9297,15.9297,447100.0
2011-02-22 15:40:00,17.9,17.93,17.9,17.9,526500.0,15.9297,15.9564,15.9297,15.9297,526500.0
2011-02-22 15:50:00,17.9,17.94,17.9,17.93,2178200.0,15.9297,15.9653,15.9297,15.9564,2178200.0
2011-02-23 09:30:00,17.97,18.08,17.82,18.07,336500.0,15.992,16.0899,15.8585,16.081,336500.0
2011-02-23 09:40:00,18.07,18.12,17.95,17.95,400000.0,16.081,16.1255,15.9742,15.9742,400000.0
2011-02-23 09:50:00,17.95,17.96,17.87,17.88,329200.0,15.9742,15.9831,15.903,15.9119,329200.0
2011-02-23 10:00:00,17.88,17.96,17.81,17.83,624900.0,15.9119,15.9831,15.8496,15.8674,624900.0
2011-02-23 10:10:00,17.83,17.84,17.77,17.78,277100.0,15.8674,15.8763,15.814,15.8229,277100.0
2011-02-23 10:20:00,17.78,17.86,17.76,17.84,375600.0,15.8229,15.8941,15.8051,15.8763,375600.0
2011-02-23 10:30:00,17.85,17.85,17.73,17.74,516500.0,15.8852,15.8852,15.7785,15.7874,516500.0
2011-02-23 10:40:00,17.74,17.74,17.67,17.68,210100.0,15.7874,15.7874,15.7251,15.734,210100.0
2011-02-23 10:50:00,17.68,17.73,17.68,17.69,234900.0,15.734,15.7785,15.734,15.7429,234900.0
2011-02-23 11:00:00,17.69,17.7,17.66,17.67,307700.0,15.7429,15.7518,15.7162,15.7251,307700.0
2011-02-23 11:10:00,17.68,17.68,17.6,17.6,74000.0,15.734,15.734,15.6628,15.6628,74000.0
2011-02-23 11:20:00,17.6,17.67,17.59,17.6,112400.0,15.6628,15.7251,15.6539,15.6628,112400.0
2011-02-23 11:30:00,17.59,17.59,17.5,17.52,243600.0,15.6539,15.6539,15.5738,15.5916,243600.0
2011-02-23 11:40:00,17.51,17.52,17.45,17.46,220100.0,15.5827,15.5916,15.5293,15.5382,220100.0
2011-02-23 11:50:00,17.47,17.53,17.44,17.45,703000.0,15.5471,15.6005,15.5204,15.5293,703000.0
2011-02-23 12:00:00,17.45,17.46,17.34,17.36,496300.0,15.5293,15.5382,15.4314,15.4492,496300.0
2011-02-23 12:10:00,17.35,17.37,17.29,17.3,481200.0,15.4403,15.4581,15.3869,15.3958,481200.0
2011-02-23 12:20:00,17.3,17.33,17.27,17.33,196000.0,15.3958,15.4225,15.3691,15.4225,196000.0
2011-02-23 12:30:00,17.33,17.4,17.32,17.38,150700.0,15.4225,15.4848,15.4136,15.467,150700.0
2011-02-23 12:40:00,17.38,17.4,17.35,17.37,145700.0,15.467,15.4848,15.4403,15.4581,145700.0
2011-02-23 12:50:00,17.37,17.41,17.36,17.38,70200.0,15.4581,15.4937,15.4492,15.467,70200.0
2011-02-23 13:00:00,17.38,17.41,17.36,17.36,62100.0,15.467,15.4937,15.4492,15.4492,62100.0
2011-02-23 13:10:00,17.36,17.37,17.3,17.31,129900.0,15.4492,15.4581,15.3958,15.4047,129900.0
2011-02-23 13:20:00,17.3,17.4,17.3,17.35,245300.0,15.3958,15.4848,15.3958,15.4403,245300.0
2011-02-23 13:30:00,17.35,17.41,17.34,17.41,81200.0,15.4403,15.4937,15.4314,15.4937,81200.0
2011-02-23 13:40:00,17.42,17.42,17.37,17.38,78600.0,15.5026,15.5026,15.4581,15.467,78600.0
2011-02-23 13:50:00,17.39,17.44,17.39,17.42,39700.0,15.4759,15.5204,15.4759,15.5026,39700.0
2011-02-23 14:00:00,17.42,17.51,17.42,17.51,33800.0,15.5026,15.5827,15.5026,15.5827,33800.0
2011-02-23 14:10:00,17.51,17.58,17.51,17.58,45300.0,15.5827,15.645,15.5827,15.645,45300.0
2011-02-23 14:20:00,17.58,17.65,17.57,17.63,205600.0,15.645,15.7073,15.6361,15.6895,205600.0
2011-02-23 14:30:00,17.63,17.66,17.62,17.64,473700.0,15.6895,15.7162,15.6806,15.6984,473700.0
2011-02-23 14:40:00,17.65,17.66,17.56,17.56,235200.0,15.7073,15.7162,15.6272,15.6272,235200.0
2011-02-23 14:50:00,17.56,17.63,17.55,17.63,39200.0,15.6272,15.6895,15.6183,15.6895,39200.0
2011-02-23 15:00:00,17.64,17.68,17.63,17.63,239900.0,15.6984,15.734,15.6895,15.6895,239900.0
2011-02-23 15:10:00,17.64,17.64,17.59,17.63,147800.0,15.6984,15.6984,15.6539,15.6895,147800.0
2011-02-23 15:20:00,17.64,17.7,17.64,17.67,289300.0,15.6984,15.7518,15.6984,15.7251,289300.0
2011-02-23 15:30:00,17.67,17.69,17.64,17.69,191600.0,15.7251,15.7429,15.6984,15.7429,191600.0
2011-02-23 15:40:00,17.69,17.71,17.62,17.64,345400.0,15.7429,15.7607,15.6806,15.6984,345400.0
2011-02-23 15:50:00,17.64,17.65,17.59,17.62,1119200.0,15.6984,15.7073,15.6539,15.6806,1119200.0
2011-02-24 09:30:00,17.64,17.64,17.51,17.61,429500.0,15.6984,15.6984,15.5827,15.6717,429500.0
2011-02-24 09:40:00,17.6,17.79,17.58,17.71,535800.0,15.6628,15.8318,15.645,15.7607,535800.0
2011-02-24 09:50:00,17.72,17.72,17.65,17.71,427200.0,15.7696,15.7696,15.7073,15.7607,427200.0
2011-02-24 10:00:00,17.69,17.7,17.45,17.63,909900.0,15.7429,15.7518,15.5293,15.6895,909900.0
2011-02-24 10:10:00,17.63,17.7,17.61,17.7,163900.0,15.6895,15.7518,15.6717,15.7518,163900.0
2011-02-24 10:20:00,17.71,17.73,17.6,17.61,596300.0,15.7607,15.7785,15.6628,15.6717,596300.0
2011-02-24 10:30:00,17.61,17.63,17.55,17.56,231700.0,15.6717,15.6895,15.6183,15.6272,231700.0
2011-02-24 10:40:00,17.55,17.62,17.55,17.61,69100.0,15.6183,15.6806,15.6183,15.6717,69100.0
2011-02-24 10:50:00,17.61,17.63,17.58,17.61,53300.0,15.6717,15.6895,15.645,15.6717,53300.0
2011-02-24 11:00:00,17.6,17.62,17.56,17.57,54700.0,15.6628,15.6806,15.6272,15.6361,54700.0
2011-02-24 11:10:00,17.57,17.58,17.52,17.58,52200.0,15.6361,15.645,15.5916,15.645,52200.0
2011-02-24 11:20:00,17.57,17.63,17.54,17.61,83100.0,15.6361,15.6895,15.6094,15.6717,83100.0
2011-02-24 11:30:00,17.62,17.64,17.53,17.55,126600.0,15.6806,15.6984,15.6005,15.6183,126600.0
2011-02-24 11:40:00,17.55,17.58,17.46,17.5,164600.0,15.6183,15.645,15.5382,15.5738,164600.0
2011-02-24 11:50:00,17.5,17.56,17.49,17.54,98600.0,15.5738,15.6272,15.5649,15.6094,98600.0
2011-02-24 12:00:00,17.54,17.55,17.45,17.46,169800.0,15.6094,15.6183,15.5293,15.5382,169800.0
2011-02-24 12:10:00,17.47,17.57,17.47,17.56,372200.0,15.5471,15.6361,15.5471,15.6272,372200.0
2011-02-24 12:20:00,17.57,17.57,17.48,17.48,40800.0,15.6361,15.6361,15.556,15.556,40800.0
2011-02-24 12:30:00,17.48,17.51,17.46,17.51,75700.0,15.556,15.5827,15.5382,15.5827,75700.0
2011-02-24 12:40:00,17.52,17.52,17.43,17.48,94600.0,15.5916,15.5916,15.5115,15.556,94600.0
2011-02-24 12:50:00,17.47,17.53,17.46,17.52,44000.0,15.5471,15.6005,15.5382,15.5916,44000.0
2011-02-24 13:00:00,17.51,17.55,17.49,17.5,42800.0,15.5827,15.6183,15.5649,15.5738,42800.0
2011-02-24 13:10:00,17.5,17.55,17.49,17.53,80400.0,15.5738,15.6183,15.5649,15.6005,80400.0
2011-02-24 13:20:00,17.53,17.53,17.45,17.48,57700.0,15.6005,15.6005,15.5293,15.556,57700.0
2011-02-24 13:30:00,17.47,17.5,17.46,17.48,44700.0,15.5471,15.5738,15.5382,15.556,44700.0
2011-02-24 13:40:00,17.48,17.48,17.39,17.41,205700.0,15.556,15.556,15.4759,15.4937,205700.0
2011-02-24 13:50:00,17.42,17.42,17.35,17.38,52400.0,15.5026,15.5026,15.4403,15.467,52400.0
2011-02-24 14:00:00,17.38,17.44,17.37,17.44,56600.0,15.467,15.5204,15.4581,15.5204,56600.0
2011-02-24 14:10:00,17.45,17.51,17.44,17.5,105400.0,15.5293,15.5827,15.5204,15.5738,105400.0
2011-02-24 14:20:00,17.5,17.54,17.47,17.5,91300.0,15.5738,15.6094,15.5471,15.5738,91300.0
2011-02-24 14:30:00,17.5,17.56,17.48,17.53,95400.0,15.5738,15.6272,15.556,15.6005,95400.0
2011-02-24 14:40:00,17.54,17.55,17.48,17.52,152400.0,15.6094,15.6183,15.556,15.5916,152400.0
2011-02-24 14:50:00,17.52,17.54,17.49,17.54,123200.0,15.5916,15.6094,15.5649,15.6094,123200.0
2011-02-24 15:00:00,17.54,17.57,17.51,17.56,142800.0,15.6094,15.6361,15.5827,15.6272,142800.0
2011-02-24 15:10:00,17.55,17.59,17.53,17.56,123700.0,15.6183,15.6539,15.6005,15.6272,123700.0
2011-02-24 15:20:00,17.56,17.61,17.56,17.58,119900.0,15.6272,15.6717,15.6272,15.645,119900.0
2011-02-24 15:30:00,17.59,17.62,17.56,17.57,79400.0,15.6539,15.6806,15.6272,15.6361,79400.0
2011-02-24 15:40:00,17.57,17.6,17.55,17.55,302600.0,15.6361,15.6628,15.6183,15.6183,302600.0
2011-02-24 15:50:00,17.54,17.57,17.54,17.56,575400.0,15.6094,15.6361,15.6094,15.6272,575400.0
2011-02-25 09:30:00,17.79,17.79,17.64,17.69,184900.0,15.8318,15.8318,15.6984,15.7429,184900.0
2011-02-25 09:40:00,17.69,17.69,17.54,17.59,498800.0,15.7429,15.7429,15.6094,15.6539,498800.0
2011-02-25 09:50:00,17.58,17.61,17.58,17.6,210600.0,15.645,15.6717,15.645,15.6628,210600.0
2011-02-25 10:00:00,17.6,17.69,17.6,17.69,59700.0,15.6628,15.7429,15.6628,15.7429,59700.0
2011-02-25 10:10:00,17.69,17.69,17.62,17.62,43100.0,15.7429,15.7429,15.6806,15.6806,43100.0
2011-02-25 10:20:00,17.62,17.69,17.62,17.63,29000.0,15.6806,15.7429,15.6806,15.6895,29000.0
2011-02-25 10:30:00,17.63,17.72,17.63,17.72,35200.0,15.6895,15.7696,15.6895,15.7696,35200.0
2011-02-25 10:40:00,17.73,17.75,17.71,17.75,54900.0,15.7785,15.7962,15.7607,15.7962,54900.0
2011-02-25 10:50:00,17.75,17.76,17.71,17.73,34400.0,15.7962,15.8051,15.7607,15.7785,34400.0
2011-02-25 11:00:00,17.73,17.73,17.7,17.73,42400.0,15.7785,15.7785,15.7518,15.7785,42400.0
2011-02-25 11:10:00,17.72,17.77,17.72,17.73,22400.0,15.7696,15.814,15.7696,15.7785,22400.0
2011-02-25 11:20:00,17.73,17.75,17.68,17.69,90100.0,15.7785,15.7962,15.734,15.7429,90100.0
2011-02-25 11:30:00,17.7,17.72,17.69,17.7,25500.0,15.7518,15.7696,15.7429,15.7518,25500.0
2011-02-25 11:40:00,17.7,17.71,17.67,17.68,42600.0,15.7518,15.7607,15.7251,15.734,42600.0
2011-02-25 11:50:00,17.69,17.71,17.68,17.71,27800.0,15.7429,15.7607,15.734,15.7607,27800.0
2011-02-25 12:00:00,17.7,17.72,17.69,17.72,19900.0,15.7518,15.7696,15.7429,15.7696,19900.0
2011-02-25 12:10:00,17.72,17.73,17.71,17.72,49800.0,15.7696,15.7785,15.7607,15.7696,49800.0
2011-02-25 12:20:00,17.73,17.77,17.72,17.75,10000.0,15.7785,15.814,15.7696,15.7962,10000.0
2011-02-25 12:30:00,17.75,17.76,17.73,17.73,47300.0,15.7962,15.8051,15.7785,15.7785,47300.0
2011-02-25 12:40:00,17.73,17.76,17.72,17.75,33700.0,15.7785,15.8051,15.7696,15.7962,33700.0
2011-02-25 12:50:00,17.75,17.75,17.72,17.75,35400.0,15.7962,15.7962,15.7696,15.7962,35400.0
2011-02-25 13:00:00,17.76,17.78,17.75,17.78,23400.0,15.8051,15.8229,15.7962,15.8229,23400.0
2011-02-25 13:10:00,17.77,17.83,17.76,17.83,268900.0,15.814,15.8674,15.8051,15.8674,268900.0
2011-02-25 13:20:00,17.83,17.84,17.82,17.82,105500.0,15.8674,15.8763,15.8585,15.8585,105500.0
2011-02-25 13:30:00,17.81,17.81,17.78,17.8,10600.0,15.8496,15.8496,15.8229,15.8407,10600.0
2011-02-25 13:40:00,17.8,17.82,17.8,17.81,33800.0,15.8407,15.8585,15.8407,15.8496,33800.0
2011-02-25 13:50:00,17.8,17.82,17.79,17.8,19500.0,15.8407,15.8585,15.8318,15.8407,19500.0
2011-02-25 14:00:00,17.79,17.82,17.77,17.82,61200.0,15.8318,15.8585,15.814,15.8585,61200.0
2011-02-25 14:10:00,17.83,17.84,17.81,17.82,93200.0,15.8674,15.8763,15.8496,15.8585,93200.0
2011-02-25 14:20:00,17.82,17.84,17.79,17.8,60100.0,15.8585,15.8763,15.8318,15.8407,60100.0
2011-02-25 14:30:00,17.8,17.83,17.78,17.78,66200.0,15.8407,15.8674,15.8229,15.8229,66200.0
2011-02-25 14:40:00,17.79,17.85,17.79,17.82,40700.0,15.8318,15.8852,15.8318,15.8585,40700.0
2011-02-25 14:50:00,17.82,17.84,17.81,17.84,22500.0,15.8585,15.8763,15.8496,15.8763,22500.0
2011-02-25 15:00:00,17.83,17.85,17.81,17.84,18000.0,15.8674,15.8852,15.8496,15.8763,18000.0
2011-02-25 15:10:00,17.84,17.85,17.83,17.85,27900.0,15.8763,15.8852,15.8674,15.8852,27900.0
2011-02-25 15:20:00,17.85,17.85,17.82,17.83,40800.0,15.8852,15.8852,15.8585,15.8674,40800.0
2011-02-25 15:30:00,17.82,17.84,17.82,17.83,59000.0,15.8585,15.8763,15.8585,15.8674,59000.0
2011-02-25 15:40:00,17.82,17.87,17.8,17.87,204400.0,15.8585,15.903,15.8407,15.903,204400.0
2011-02-25 15:50:00,17.87,17.89,17.86,17.88,507300.0,15.903,15.9208,15.8941,15.9119,507300.0
2011-02-28 09:30:00,17.99,17.99,17.88,17.95,164000.0,16.0098,16.0098,15.9119,15.9742,164000.0
2011-02-28 09:40:00,17.95,17.96,17.88,17.91,107300.0,15.9742,15.9831,15.9119,15.9386,107300.0
2011-02-28 09:50:00,17.9,17.96,17.87,17.95,139800.0,15.9297,15.9831,15.903,15.9742,139800.0
2011-02-28 10:00:00,17.95,17.98,17.92,17.94,140900.0,15.9742,16.0009,15.9475,15.9653,140900.0
2011-02-28 10:10:00,17.95,17.95,17.89,17.94,239900.0,15.9742,15.9742,15.9208,15.9653,239900.0
2011-02-28 10:20:00,17.94,17.97,17.94,17.95,82300.0,15.9653,15.992,15.9653,15.9742,82300.0
2011-02-28 10:30:00,17.95,18.0,17.93,17.94,79700.0,15.9742,16.0187,15.9564,15.9653,79700.0
2011-02-28 10:40:00,17.94,17.95,17.88,17.88,77000.0,15.9653,15.9742,15.9119,15.9119,77000.0
2011-02-28 10:50:00,17.88,17.92,17.87,17.91,33300.0,15.9119,15.9475,15.903,15.9386,33300.0
2011-02-28 11:00:00,17.9,17.91,17.88,17.89,31000.0,15.9297,15.9386,15.9119,15.9208,31000.0
2011-02-28 11:10:00,17.89,17.91,17.85,17.85,34000.0,15.9208,15.9386,15.8852,15.8852,34000.0
2011-02-28 11:20:00,17.84,17.84,17.79,17.79,123400.0,15.8763,15.8763,15.8318,15.8318,123400.0
2011-02-28 11:30:00,17.79,17.81,17.77,17.78,91900.0,15.8318,15.8496,15.814,15.8229,91900.0
2011-02-28 11:40:00,17.78,17.81,17.77,17.79,340800.0,15.8229,15.8496,15.814,15.8318,340800.0
2011-02-28 11:50:00,17.79,17.8,17.77,17.79,146600.0,15.8318,15.8407,15.814,15.8318,146600.0
2011-02-28 12:00:00,17.79,17.79,17.74,17.75,42100.0,15.8318,15.8318,15.7874,15.7962,42100.0
2011-02-28 12:10:00,17.76,17.79,17.75,17.78,46600.0,15.8051,15.8318,15.7962,15.8229,46600.0
2011-02-28 12:20:00,17.79,17.8,17.78,17.78,11300.0,15.8318,15.8407,15.8229,15.8229,11300.0
2011-02-28 12:30:00,17.78,17.79,17.78,17.79,22200.0,15.8229,15.8318,15.8229,15.8318,22200.0
2011-02-28 12:40:00,17.79,17.81,17.77,17.77,288500.0,15.8318,15.8496,15.814,15.814,288500.0
2011-02-28 12:50:00,17.77,17.79,17.73,17.74,96700.0,15.814,15.8318,15.7785,15.7874,96700.0
2011-02-28 13:00:00,17.73,17.73,17.7,17.71,59700.0,15.7785,15.7785,15.7518,15.7607,59700.0
2011-02-28 13:10:00,17.71,17.72,17.69,17.7,28900.0,15.7607,15.7696,15.7429,15.7518,28900.0
2011-02-28 13:20:00,17.7,17.7,17.65,17.66,85700.0,15.7518,15.7518,15.7073,15.7162,85700.0
2011-02-28 13:30:00,17.67,17.7,17.66,17.7,219300.0,15.7251,15.7518,15.7162,15.7518,219300.0
2011-02-28 13:40:00,17.7,17.75,17.7,17.72,207300.0,15.7518,15.7962,15.7518,15.7696,207300.0
2011-02-28 13:50:00,17.71,17.74,17.7,17.7,158700.0,15.7607,15.7874,15.7518,15.7518,158700.0
2011-02-28 14:00:00,17.7,17.72,17.69,17.71,18100.0,15.7518,15.7696,15.7429,15.7607,18100.0
2011-02-28 14:10:00,17.71,17.77,17.71,17.76,327200.0,15.7607,15.814,15.7607,15.8051,327200.0
2011-02-28 14:20:00,17.76,17.77,17.75,17.76,68300.0,15.8051,15.814,15.7962,15.8051,68300.0
2011-02-28 14:30:00,17.77,17.8,17.76,17.78,125100.0,15.814,15.8407,15.8051,15.8229,125100.0
2011-02-28 14:40:00,17.78,17.78,17.77,17.77,22800.0,15.8229,15.8229,15.814,15.814,22800.0
2011-02-28 14:50:00,17.77,17.82,17.77,17.82,595400.0,15.814,15.8585,15.814,15.8585,595400.0
2011-02-28 15:00:00,17.82,17.82,17.76,17.77,31200.0,15.8585,15.8585,15.8051,15.814,31200.0
2011-02-28 15:10:00,17.77,17.8,17.77,17.8,44700.0,15.814,15.8407,15.814,15.8407,44700.0
2011-02-28 15:20:00,17.8,17.8,17.78,17.8,27000.0,15.8407,15.8407,15.8229,15.8407,27000.0
2011-02-28 15:30:00,17.8,17.86,17.8,17.84,846900.0,15.8407,15.8941,15.8407,15.8763,846900.0
2011-02-28 15:40:00,17.84,17.85,17.81,17.83,154600.0,15.8763,15.8852,15.8496,15.8674,154600.0
2011-02-28 15:50:00,17.84,17.86,17.83,17.84,576500.0,15.8763,15.8941,15.8674,15.8763,576500.0
2011-03-01 09:30:00,17.93,17.93,17.85,17.91,121900.0,15.9564,15.9564,15.8852,15.9386,121900.0
2011-03-01 09:40:00,17.9,17.91,17.8,17.85,144900.0,15.9297,15.9386,15.8407,15.8852,144900.0
2011-03-01 09:50:00,17.86,17.87,17.8,17.8,85600.0,15.8941,15.903,15.8407,15.8407,85600.0
2011-03-01 10:00:00,17.81,17.84,17.75,17.75,168700.0,15.8496,15.8763,15.7962,15.7962,168700.0
2011-03-01 10:10:00,17.75,17.75,17.64,17.65,307200.0,15.7962,15.7962,15.6984,15.7073,307200.0
2011-03-01 10:20:00,17.65,17.7,17.63,17.63,159800.0,15.7073,15.7518,15.6895,15.6895,159800.0
2011-03-01 10:30:00,17.63,17.67,17.61,17.67,164400.0,15.6895,15.7251,15.6717,15.7251,164400.0
2011-03-01 10:40:00,17.67,17.7,17.66,17.68,79900.0,15.7251,15.7518,15.7162,15.734,79900.0
2011-03-01 10:50:00,17.67,17.75,17.67,17.74,198100.0,15.7251,15.7962,15.7251,15.7874,198100.0
2011-03-01 11:00:00,17.74,17.77,17.72,17.72,173500.0,15.7874,15.814,15.7696,15.7696,173500.0
2011-03-01 11:10:00,17.72,17.76,17.7,17.73,155300.0,15.7696,15.8051,15.7518,15.7785,155300.0
2011-03-01 11:20:00,17.73,17.75,17.65,17.65,187700.0,15.7785,15.7962,15.7073,15.7073,187700.0
2011-03-01 11:30:00,17.65,17.68,17.63,17.64,52900.0,15.7073,15.734,15.6895,15.6984,52900.0
2011-03-01 11:40:00,17.64,17.7,17.63,17.64,656400.0,15.6984,15.7518,15.6895,15.6984,656400.0
2011-03-01 11:50:00,17.64,17.64,17.55,17.56,269900.0,15.6984,15.6984,15.6183,15.6272,269900.0
2011-03-01 12:00:00,17.56,17.57,17.51,17.53,245300.0,15.6272,15.6361,15.5827,15.6005,245300.0
2011-03-01 12:10:00,17.54,17.54,17.51,17.51,65600.0,15.6094,15.6094,15.5827,15.5827,65600.0
2011-03-01 12:20:00,17.52,17.53,17.47,17.47,134000.0,15.5916,15.6005,15.5471,15.5471,134000.0
2011-03-01 12:30:00,17.47,17.53,17.47,17.5,74100.0,15.5471,15.6005,15.5471,15.5738,74100.0
2011-03-01 12:40:00,17.51,17.56,17.51,17.55,187000.0,15.5827,15.6272,15.5827,15.6183,187000.0
2011-03-01 12:50:00,17.54,17.55,17.5,17.5,106100.0,15.6094,15.6183,15.5738,15.5738,106100.0
2011-03-01 13:00:00,17.5,17.5,17.46,17.49,139100.0,15.5738,15.5738,15.5382,15.5649,139100.0
2011-03-01 13:10:00,17.49,17.51,17.45,17.48,96500.0,15.5649,15.5827,15.5293,15.556,96500.0
2011-03-01 13:20:00,17.48,17.5,17.43,17.46,138400.0,15.556,15.5738,15.5115,15.5382,138400.0
2011-03-01 13:30:00,17.45,17.47,17.44,17.45,115700.0,15.5293,15.5471,15.5204,15.5293,115700.0
2011-03-01 13:40:00,17.45,17.45,17.4,17.41,155000.0,15.5293,15.5293,15.4848,15.4937,155000.0
2011-03-01 13:50:00,17.4,17.43,17.38,17.4,277900.0,15.4848,15.5115,15.467,15.4848,277900.0
2011-03-01 14:00:00,17.4,17.4,17.34,17.37,373600.0,15.4848,15.4848,15.4314,15.4581,373600.0
2011-03-01 14:10:00,17.38,17.39,17.35,17.39,182200.0,15.467,15.4759,15.4403,15.4759,182200.0
2011-03-01 14:20:00,17.39,17.39,17.32,17.33,281300.0,15.4759,15.4759,15.4136,15.4225,281300.0
2011-03-01 14:30:00,17.33,17.35,17.3,17.32,95100.0,15.4225,15.4403,15.3958,15.4136,95100.0
2011-03-01 14:40:00,17.32,17.35,17.32,17.34,88300.0,15.4136,15.4403,15.4136,15.4314,88300.0
2011-03-01 14:50:00,17.34,17.38,17.33,17.34,170700.0,15.4314,15.467,15.4225,15.4314,170700.0
2011-03-01 15:00:00,17.34,17.37,17.31,17.31,209000.0,15.4314,15.4581,15.4047,15.4047,209000.0
2011-03-01 15:10:00,17.31,17.4,17.29,17.4,469700.0,15.4047,15.4848,15.3869,15.4848,469700.0
2011-03-01 15:20:00,17.4,17.41,17.37,17.37,286600.0,15.4848,15.4937,15.4581,15.4581,286600.0
2011-03-01 15:30:00,17.37,17.42,17.37,17.4,421000.0,15.4581,15.5026,15.4581,15.4848,421000.0
2011-03-01 15:40:00,17.4,17.41,17.34,17.35,491000.0,15.4848,15.4937,15.4314,15.4403,491000.0
2011-03-01 15:50:00,17.36,17.37,17.33,17.33,1279200.0,15.4492,15.4581,15.4225,15.4225,1279200.0
2011-03-02 09:30:00,17.41,17.48,17.3,17.48,328600.0,15.4937,15.556,15.3958,15.556,328600.0
2011-03-02 09:40:00,17.48,17.57,17.46,17.5,317200.0,15.556,15.6361,15.5382,15.5738,317200.0
2011-03-02 09:50:00,17.5,17.53,17.47,17.51,524400.0,15.5738,15.6005,15.5471,15.5827,524400.0
2011-03-02 10:00:00,17.51,17.53,17.46,17.48,173000.0,15.5827,15.6005,15.5382,15.556,173000.0
2011-03-02 10:10:00,17.48,17.48,17.43,17.46,141600.0,15.556,15.556,15.5115,15.5382,141600.0
2011-03-02 10:20:00,17.47,17.49,17.44,17.48,341500.0,15.5471,15.5649,15.5204,15.556,341500.0
2011-03-02 10:30:00,17.47,17.53,17.44,17.52,164400.0,15.5471,15.6005,15.5204,15.5916,164400.0
2011-03-02 10:40:00,17.52,17.53,17.48,17.52,125700.0,15.5916,15.6005,15.556,15.5916,125700.0
2011-03-02 10:50:00,17.52,17.57,17.52,17.55,355200.0,15.5916,15.6361,15.5916,15.6183,355200.0
2011-03-02 11:00:00,17.57,17.66,17.57,17.62,180300.0,15.6361,15.7162,15.6361,15.6806,180300.0
2011-03-02 11:10:00,17.61,17.61,17.52,17.54,122000.0,15.6717,15.6717,15.5916,15.6094,122000.0
2011-03-02 11:20:00,17.54,17.55,17.49,17.49,119600.0,15.6094,15.6183,15.5649,15.5649,119600.0
2011-03-02 11:30:00,17.49,17.52,17.47,17.48,108200.0,15.5649,15.5916,15.5471,15.556,108200.0
2011-03-02 11:40:00,17.49,17.51,17.4,17.41,168500.0,15.5649,15.5827,15.4848,15.4937,168500.0
2011-03-02 11:50:00,17.42,17.44,17.38,17.38,51700.0,15.5026,15.5204,15.467,15.467,51700.0
2011-03-02 12:00:00,17.37,17.41,17.34,17.41,103400.0,15.4581,15.4937,15.4314,15.4937,103400.0
2011-03-02 12:10:00,17.41,17.43,17.37,17.43,188300.0,15.4937,15.5115,15.4581,15.5115,188300.0
2011-03-02 12:20:00,17.43,17.49,17.43,17.48,65200.0,15.5115,15.5649,15.5115,15.556,65200.0
2011-03-02 12:30:00,17.47,17.56,17.47,17.56,365700.0,15.5471,15.6272,15.5471,15.6272,365700.0
2011-03-02 12:40:00,17.57,17.58,17.56,17.58,52000.0,15.6361,15.645,15.6272,15.645,52000.0
2011-03-02 12:50:00,17.57,17.59,17.56,17.57,80500.0,15.6361,15.6539,15.6272,15.6361,80500.0
2011-03-02 13:00:00,17.57,17.6,17.55,17.55,199800.0,15.6361,15.6628,15.6183,15.6183,199800.0
2011-03-02 13:10:00,17.55,17.55,17.52,17.53,173200.0,15.6183,15.6183,15.5916,15.6005,173200.0
2011-03-02 13:20:00,17.53,17.55,17.51,17.51,62600.0,15.6005,15.6183,15.5827,15.5827,62600.0
2011-03-02 13:30:00,17.5,17.52,17.49,17.52,156900.0,15.5738,15.5916,15.5649,15.5916,156900.0
2011-03-02 13:40:00,17.51,17.51,17.42,17.46,179400.0,15.5827,15.5827,15.5026,15.5382,179400.0
2011-03-02 13:50:00,17.47,17.49,17.43,17.46,79700.0,15.5471,15.5649,15.5115,15.5382,79700.0
2011-03-02 14:00:00,17.46,17.5,17.41,17.46,112700.0,15.5382,15.5738,15.4937,15.5382,112700.0
2011-03-02 14:10:00,17.47,17.53,17.47,17.48,44500.0,15.5471,15.6005,15.5471,15.556,44500.0
2011-03-02 14:20:00,17.48,17.52,17.46,17.46,54700.0,15.556,15.5916,15.5382,15.5382,54700.0
2011-03-02 14:30:00,17.48,17.56,17.46,17.51,103200.0,15.556,15.6272,15.5382,15.5827,103200.0
2011-03-02 14:40:00,17.52,17.6,17.52,17.57,122200.0,15.5916,15.6628,15.5916,15.6361,122200.0
2011-03-02 14:50:00,17.58,17.59,17.55,17.56,71300.0,15.645,15.6539,15.6183,15.6272,71300.0
2011-03-02 15:00:00,17.56,17.61,17.56,17.61,52400.0,15.6272,15.6717,15.6272,15.6717,52400.0
2011-03-02 15:10:00,17.62,17.62,17.56,17.56,60800.0,15.6806,15.6806,15.6272,15.6272,60800.0
2011-03-02 15:20:00,17.57,17.59,17.55,17.55,57100.0,15.6361,15.6539,15.6183,15.6183,57100.0
2011-03-02 15:30:00,17.54,17.55,17.52,17.53,27800.0,15.6094,15.6183,15.5916,15.6005,27800.0
2011-03-02 15:40:00,17.54,17.55,17.52,17.54,204700.0,15.6094,15.6183,15.5916,15.6094,204700.0
2011-03-02 15:50:00,17.53,17.55,17.51,17.53,237500.0,15.6005,15.6183,15.5827,15.6005,237500.0
2011-03-03 09:30:00,17.73,17.87,17.73,17.78,159100.0,15.7785,15.903,15.7785,15.8229,159100.0
2011-03-03 09:40:00,17.78,17.91,17.78,17.88,391700.0,15.8229,15.9386,15.8229,15.9119,391700.0
2011-03-03 09:50:00,17.88,17.89,17.82,17.86,269100.0,15.9119,15.9208,15.8585,15.8941,269100.0
2011-03-03 10:00:00,17.85,17.88,17.77,17.79,280700.0,15.8852,15.9119,15.814,15.8318,280700.0
2011-03-03 10:10:00,17.79,17.82,17.75,17.76,186500.0,15.8318,15.8585,15.7962,15.8051,186500.0
2011-03-03 10:20:00,17.75,17.75,17.68,17.7,490000.0,15.7962,15.7962,15.734,15.7518,490000.0
2011-03-03 10:30:00,17.7,17.71,17.66,17.69,91100.0,15.7518,15.7607,15.7162,15.7429,91100.0
2011-03-03 10:40:00,17.7,17.8,17.7,17.76,155300.0,15.7518,15.8407,15.7518,15.8051,155300.0
2011-03-03 10:50:00,17.76,17.78,17.75,17.78,112200.0,15.8051,15.8229,15.7962,15.8229,112200.0
2011-03-03 11:00:00,17.79,17.82,17.78,17.81,147000.0,15.8318,15.8585,15.8229,15.8496,147000.0
2011-03-03 11:10:00,17.81,17.82,17.78,17.81,126000.0,15.8496,15.8585,15.8229,15.8496,126000.0
2011-03-03 11:20:00,17.8,17.82,17.79,17.81,89100.0,15.8407,15.8585,15.8318,15.8496,89100.0
2011-03-03 11:30:00,17.82,17.82,17.8,17.81,147900.0,15.8585,15.8585,15.8407,15.8496,147900.0
2011-03-03 11:40:00,17.82,17.85,17.82,17.85,110000.0,15.8585,15.8852,15.8585,15.8852,110000.0
2011-03-03 11:50:00,17.84,17.9,17.84,17.89,219300.0,15.8763,15.9297,15.8763,15.9208,219300.0
2011-03-03 12:00:00,17.9,17.9,17.88,17.9,137500.0,15.9297,15.9297,15.9119,15.9297,137500.0
2011-03-03 12:10:00,17.89,17.91,17.89,17.9,42700.0,15.9208,15.9386,15.9208,15.9297,42700.0
2011-03-03 12:20:00,17.89,17.93,17.89,17.9,48200.0,15.9208,15.9564,15.9208,15.9297,48200.0
2011-03-03 12:30:00,17.91,17.91,17.89,17.91,162800.0,15.9386,15.9386,15.9208,15.9386,162800.0
2011-03-03 12:40:00,17.91,17.93,17.89,17.91,194600.0,15.9386,15.9564,15.9208,15.9386,194600.0
2011-03-03 12:50:00,17.91,17.94,17.91,17.93,85500.0,15.9386,15.9653,15.9386,15.9564,85500.0
2011-03-03 13:00:00,17.93,17.94,17.92,17.93,20700.0,15.9564,15.9653,15.9475,15.9564,20700.0
2011-03-03 13:10:00,17.93,17.95,17.92,17.95,48600.0,15.9564,15.9742,15.9475,15.9742,48600.0
2011-03-03 13:20:00,17.95,17.96,17.92,17.93,183700.0,15.9742,15.9831,15.9475,15.9564,183700.0
2011-03-03 13:30:00,17.92,17.93,17.91,17.91,38400.0,15.9475,15.9564,15.9386,15.9386,38400.0
2011-03-03 13:40:00,17.91,17.91,17.88,17.9,48100.0,15.9386,15.9386,15.9119,15.9297,48100.0
2011-03-03 13:50:00,17.9,17.91,17.88,17.89,30900.0,15.9297,15.9386,15.9119,15.9208,30900.0
2011-03-03 14:00:00,17.89,17.92,17.88,17.9,32500.0,15.9208,15.9475,15.9119,15.9297,32500.0
2011-03-03 14:10:00,17.9,17.94,17.9,17.94,66400.0,15.9297,15.9653,15.9297,15.9653,66400.0
2011-03-03 14:20:00,17.93,17.94,17.9,17.91,50000.0,15.9564,15.9653,15.9297,15.9386,50000.0
2011-03-03 14:30:00,17.91,17.96,17.9,17.94,253300.0,15.9386,15.9831,15.9297,15.9653,253300.0
2011-03-03 14:40:00,17.94,17.95,17.91,17.91,59900.0,15.9653,15.9742,15.9386,15.9386,59900.0
2011-03-03 14:50:00,17.91,17.94,17.91,17.94,68600.0,15.9386,15.9653,15.9386,15.9653,68600.0
2011-03-03 15:00:00,17.94,17.95,17.93,17.94,69600.0,15.9653,15.9742,15.9564,15.9653,69600.0
2011-03-03 15:10:00,17.94,17.94,17.93,17.94,90500.0,15.9653,15.9653,15.9564,15.9653,90500.0
2011-03-03 15:20:00,17.94,17.95,17.92,17.93,52900.0,15.9653,15.9742,15.9475,15.9564,52900.0
2011-03-03 15:30:00,17.92,17.93,17.91,17.93,86800.0,15.9475,15.9564,15.9386,15.9564,86800.0
2011-03-03 15:40:00,17.92,17.94,17.91,17.92,303600.0,15.9475,15.9653,15.9386,15.9475,303600.0
2011-03-03 15:50:00,17.91,17.93,17.89,17.9,1015200.0,15.9386,15.9564,15.9208,15.9297,1015200.0
2011-03-04 09:30:00,17.8,17.91,17.8,17.88,95900.0,15.8407,15.9386,15.8407,15.9119,95900.0
2011-03-04 09:40:00,17.88,17.89,17.79,17.85,322400.0,15.9119,15.9208,15.8318,15.8852,322400.0
2011-03-04 09:50:00,17.84,17.88,17.8,17.86,124000.0,15.8763,15.9119,15.8407,15.8941,124000.0
2011-03-04 10:00:00,17.87,17.89,17.8,17.8,57700.0,15.903,15.9208,15.8407,15.8407,57700.0
2011-03-04 10:10:00,17.8,17.8,17.75,17.76,185300.0,15.8407,15.8407,15.7962,15.8051,185300.0
2011-03-04 10:20:00,17.76,17.77,17.72,17.75,37900.0,15.8051,15.814,15.7696,15.7962,37900.0
2011-03-04 10:30:00,17.75,17.83,17.74,17.82,44800.0,15.7962,15.8674,15.7874,15.8585,44800.0
2011-03-04 10:40:00,17.82,17.83,17.77,17.78,45600.0,15.8585,15.8674,15.814,15.8229,45600.0
2011-03-04 10:50:00,17.78,17.83,17.77,17.81,58100.0,15.8229,15.8674,15.814,15.8496,58100.0
2011-03-04 11:00:00,17.81,17.82,17.77,17.77,196900.0,15.8496,15.8585,15.814,15.814,196900.0
2011-03-04 11:10:00,17.76,17.81,17.76,17.79,83800.0,15.8051,15.8496,15.8051,15.8318,83800.0
2011-03-04 11:20:00,17.79,17.82,17.77,17.78,48700.0,15.8318,15.8585,15.814,15.8229,48700.0
2011-03-04 11:30:00,17.78,17.82,17.75,17.81,78800.0,15.8229,15.8585,15.7962,15.8496,78800.0
2011-03-04 11:40:00,17.81,17.81,17.75,17.76,39200.0,15.8496,15.8496,15.7962,15.8051,39200.0
2011-03-04 11:50:00,17.76,17.77,17.71,17.71,52300.0,15.8051,15.814,15.7607,15.7607,52300.0
2011-03-04 12:00:00,17.71,17.72,17.69,17.71,59100.0,15.7607,15.7696,15.7429,15.7607,59100.0
2011-03-04 12:10:00,17.7,17.71,17.66,17.66,103000.0,15.7518,15.7607,15.7162,15.7162,103000.0
2011-03-04 12:20:00,17.66,17.66,17.61,17.64,54900.0,15.7162,15.7162,15.6717,15.6984,54900.0
2011-03-04 12:30:00,17.63,17.64,17.61,17.63,90900.0,15.6895,15.6984,15.6717,15.6895,90900.0
2011-03-04 12:40:00,17.64,17.66,17.63,17.66,56500.0,15.6984,15.7162,15.6895,15.7162,56500.0
2011-03-04 12:50:00,17.65,17.66,17.62,17.62,83700.0,15.7073,15.7162,15.6806,15.6806,83700.0
2011-03-04 13:00:00,17.63,17.64,17.63,17.64,31800.0,15.6895,15.6984,15.6895,15.6984,31800.0
2011-03-04 13:10:00,17.64,17.65,17.62,17.63,96400.0,15.6984,15.7073,15.6806,15.6895,96400.0
2011-03-04 13:20:00,17.62,17.64,17.62,17.64,13700.0,15.6806,15.6984,15.6806,15.6984,13700.0
2011-03-04 13:30:00,17.64,17.68,17.63,17.68,20400.0,15.6984,15.734,15.6895,15.734,20400.0
2011-03-04 13:40:00,17.68,17.68,17.63,17.63,23300.0,15.734,15.734,15.6895,15.6895,23300.0
2011-03-04 13:50:00,17.63,17.65,17.6,17.64,29800.0,15.6895,15.7073,15.6628,15.6984,29800.0
2011-03-04 14:00:00,17.63,17.63,17.6,17.61,23600.0,15.6895,15.6895,15.6628,15.6717,23600.0
2011-03-04 14:10:00,17.6,17.62,17.59,17.61,23900.0,15.6628,15.6806,15.6539,15.6717,23900.0
2011-03-04 14:20:00,17.61,17.64,17.61,17.64,25900.0,15.6717,15.6984,15.6717,15.6984,25900.0
2011-03-04 14:30:00,17.64,17.66,17.64,17.65,24200.0,15.6984,15.7162,15.6984,15.7073,24200.0
2011-03-04 14:40:00,17.66,17.67,17.65,17.66,23400.0,15.7162,15.7251,15.7073,15.7162,23400.0
2011-03-04 14:50:00,17.65,17.69,17.65,17.69,47300.0,15.7073,15.7429,15.7073,15.7429,47300.0
2011-03-04 15:00:00,17.7,17.73,17.7,17.7,103100.0,15.7518,15.7785,15.7518,15.7518,103100.0
2011-03-04 15:10:00,17.7,17.71,17.68,17.69,143000.0,15.7518,15.7607,15.734,15.7429,143000.0
2011-03-04 15:20:00,17.69,17.69,17.64,17.65,88800.0,15.7429,15.7429,15.6984,15.7073,88800.0
2011-03-04 15:30:00,17.65,17.67,17.63,17.67,85700.0,15.7073,15.7251,15.6895,15.7251,85700.0
2011-03-04 15:40:00,17.68,17.73,17.67,17.73,142400.0,15.734,15.7785,15.7251,15.7785,142400.0
2011-03-04 15:50:00,17.73,17.75,17.71,17.74,762000.0,15.7785,15.7962,15.7607,15.7874,762000.0
2011-03-07 09:30:00,17.76,17.86,17.76,17.84,43500.0,15.8051,15.8941,15.8051,15.8763,43500.0
2011-03-07 09:40:00,17.84,17.86,17.8,17.8,21900.0,15.8763,15.8941,15.8407,15.8407,21900.0
2011-03-07 09:50:00,17.81,17.84,17.76,17.76,76900.0,15.8496,15.8763,15.8051,15.8051,76900.0
2011-03-07 10:00:00,17.76,17.8,17.7,17.72,161900.0,15.8051,15.8407,15.7518,15.7696,161900.0
2011-03-07 10:10:00,17.72,17.75,17.7,17.7,124700.0,15.7696,15.7962,15.7518,15.7518,124700.0
2011-03-07 10:20:00,17.7,17.78,17.7,17.78,241700.0,15.7518,15.8229,15.7518,15.8229,241700.0
2011-03-07 10:30:00,17.78,17.78,17.67,17.67,198800.0,15.8229,15.8229,15.7251,15.7251,198800.0
2011-03-07 10:40:00,17.68,17.69,17.6,17.61,169100.0,15.734,15.7429,15.6628,15.6717,169100.0
2011-03-07 10:50:00,17.62,17.65,17.59,17.6,144300.0,15.6806,15.7073,15.6539,15.6628,144300.0
2011-03-07 11:00:00,17.59,17.59,17.53,17.56,141000.0,15.6539,15.6539,15.6005,15.6272,141000.0
2011-03-07 11:10:00,17.56,17.57,17.54,17.56,85600.0,15.6272,15.6361,15.6094,15.6272,85600.0
2011-03-07 11:20:00,17.56,17.57,17.51,17.51,77900.0,15.6272,15.6361,15.5827,15.5827,77900.0
2011-03-07 11:30:00,17.51,17.55,17.5,17.55,76300.0,15.5827,15.6183,15.5738,15.6183,76300.0
2011-03-07 11:40:00,17.55,17.55,17.46,17.47,147300.0,15.6183,15.6183,15.5382,15.5471,147300.0
2011-03-07 11:50:00,17.47,17.48,17.43,17.47,272600.0,15.5471,15.556,15.5115,15.5471,272600.0
2011-03-07 12:00:00,17.48,17.5,17.46,17.5,162700.0,15.556,15.5738,15.5382,15.5738,162700.0
2011-03-07 12:10:00,17.51,17.52,17.48,17.5,55000.0,15.5827,15.5916,15.556,15.5738,55000.0
2011-03-07 12:20:00,17.5,17.52,17.48,17.51,82000.0,15.5738,15.5916,15.556,15.5827,82000.0
2011-03-07 12:30:00,17.5,17.54,17.5,17.53,133400.0,15.5738,15.6094,15.5738,15.6005,133400.0
2011-03-07 12:40:00,17.53,17.53,17.48,17.48,25600.0,15.6005,15.6005,15.556,15.556,25600.0
2011-03-07 12:50:00,17.48,17.48,17.42,17.43,306200.0,15.556,15.556,15.5026,15.5115,306200.0
2011-03-07 13:00:00,17.43,17.44,17.39,17.41,309700.0,15.5115,15.5204,15.4759,15.4937,309700.0
2011-03-07 13:10:00,17.41,17.45,17.38,17.45,215000.0,15.4937,15.5293,15.467,15.5293,215000.0
2011-03-07 13:20:00,17.45,17.45,17.43,17.43,65500.0,15.5293,15.5293,15.5115,15.5115,65500.0
2011-03-07 13:30:00,17.43,17.43,17.4,17.42,135400.0,15.5115,15.5115,15.4848,15.5026,135400.0
2011-03-07 13:40:00,17.43,17.45,17.41,17.45,164700.0,15.5115,15.5293,15.4937,15.5293,164700.0
2011-03-07 13:50:00,17.45,17.45,17.39,17.43,74400.0,15.5293,15.5293,15.4759,15.5115,74400.0
2011-03-07 14:00:00,17.42,17.48,17.41,17.45,83400.0,15.5026,15.556,15.4937,15.5293,83400.0
2011-03-07 14:10:00,17.45,17.49,17.42,17.49,62900.0,15.5293,15.5649,15.5026,15.5649,62900.0
2011-03-07 14:20:00,17.49,17.51,17.46,17.47,108600.0,15.5649,15.5827,15.5382,15.5471,108600.0
2011-03-07 14:30:00,17.47,17.48,17.45,17.47,16200.0,15.5471,15.556,15.5293,15.5471,16200.0
2011-03-07 14:40:00,17.46,17.51,17.44,17.49,331800.0,15.5382,15.5827,15.5204,15.5649,331800.0
2011-03-07 14:50:00,17.48,17.49,17.46,17.48,40300.0,15.556,15.5649,15.5382,15.556,40300.0
2011-03-07 15:00:00,17.47,17.5,17.46,17.5,62700.0,15.5471,15.5738,15.5382,15.5738,62700.0
2011-03-07 15:10:00,17.51,17.53,17.5,17.52,45900.0,15.5827,15.6005,15.5738,15.5916,45900.0
2011-03-07 15:20:00,17.51,17.57,17.49,17.54,105200.0,15.5827,15.6361,15.5649,15.6094,105200.0
2011-03-07 15:30:00,17.54,17.58,17.52,17.55,190100.0,15.6094,15.645,15.5916,15.6183,190100.0
2011-03-07 15:40:00,17.56,17.59,17.54,17.57,154600.0,15.6272,15.6539,15.6094,15.6361,154600.0
2011-03-07 15:50:00,17.57,17.57,17.5,17.51,686200.0,15.6361,15.6361,15.5738,15.5827,686200.0
2011-03-08 09:30:00,17.52,17.69,17.52,17.62,157200.0,15.5916,15.7429,15.5916,15.6806,157200.0
2011-03-08 09:40:00,17.63,17.68,17.58,17.63,130500.0,15.6895,15.734,15.645,15.6895,130500.0
2011-03-08 09:50:00,17.63,17.82,17.63,17.82,228500.0,15.6895,15.8585,15.6895,15.8585,228500.0
2011-03-08 10:00:00,17.81,17.93,17.81,17.89,356100.0,15.8496,15.9564,15.8496,15.9208,356100.0
2011-03-08 10:10:00,17.89,17.95,17.89,17.94,361600.0,15.9208,15.9742,15.9208,15.9653,361600.0
2011-03-08 10:20:00,17.94,17.98,17.89,17.94,323300.0,15.9653,16.0009,15.9208,15.9653,323300.0
2011-03-08 10:30:00,17.94,17.98,17.94,17.96,483100.0,15.9653,16.0009,15.9653,15.9831,483100.0
2011-03-08 10:40:00,17.96,17.99,17.9,17.94,747600.0,15.9831,16.0098,15.9297,15.9653,747600.0
2011-03-08 10:50:00,17.93,18.02,17.93,18.02,276700.0,15.9564,16.0365,15.9564,16.0365,276700.0
2011-03-08 11:00:00,18.02,18.07,18.0,18.04,475200.0,16.0365,16.081,16.0187,16.0543,475200.0
2011-03-08 11:10:00,18.03,18.06,18.0,18.06,382100.0,16.0454,16.0721,16.0187,16.0721,382100.0
2011-03-08 11:20:00,18.06,18.12,18.05,18.12,510400.0,16.0721,16.1255,16.0632,16.1255,510400.0
2011-03-08 11:30:00,18.12,18.15,18.1,18.11,131800.0,16.1255,16.1522,16.1077,16.1166,131800.0
2011-03-08 11:40:00,18.1,18.14,18.1,18.13,179000.0,16.1077,16.1433,16.1077,16.1344,179000.0
2011-03-08 11:50:00,18.13,18.17,18.12,18.17,246900.0,16.1344,16.17,16.1255,16.17,246900.0
2011-03-08 12:00:00,18.17,18.18,18.13,18.16,137800.0,16.17,16.1789,16.1344,16.1611,137800.0
2011-03-08 12:10:00,18.16,18.16,18.13,18.15,49600.0,16.1611,16.1611,16.1344,16.1522,49600.0
2011-03-08 12:20:00,18.14,18.16,18.13,18.14,80000.0,16.1433,16.1611,16.1344,16.1433,80000.0
2011-03-08 12:30:00,18.14,18.15,18.13,18.14,64300.0,16.1433,16.1522,16.1344,16.1433,64300.0
2011-03-08 12:40:00,18.14,18.15,18.1,18.12,321200.0,16.1433,16.1522,16.1077,16.1255,321200.0
2011-03-08 12:50:00,18.12,18.12,18.11,18.12,40700.0,16.1255,16.1255,16.1166,16.1255,40700.0
2011-03-08 13:00:00,18.12,18.13,18.11,18.12,171200.0,16.1255,16.1344,16.1166,16.1255,171200.0
2011-03-08 13:10:00,18.12,18.12,18.1,18.11,47500.0,16.1255,16.1255,16.1077,16.1166,47500.0
2011-03-08 13:20:00,18.12,18.15,18.11,18.15,35600.0,16.1255,16.1522,16.1166,16.1522,35600.0
2011-03-08 13:30:00,18.15,18.17,18.14,18.15,64500.0,16.1522,16.17,16.1433,16.1522,64500.0
2011-03-08 13:40:00,18.15,18.18,18.14,18.18,59000.0,16.1522,16.1789,16.1433,16.1789,59000.0
2011-03-08 13:50:00,18.17,18.19,18.16,18.18,55300.0,16.17,16.1878,16.1611,16.1789,55300.0
2011-03-08 14:00:00,18.17,18.17,18.12,18.13,117000.0,16.17,16.17,16.1255,16.1344,117000.0
2011-03-08 14:10:00,18.14,18.14,18.1,18.12,185200.0,16.1433,16.1433,16.1077,16.1255,185200.0
2011-03-08 14:20:00,18.13,18.15,18.1,18.11,88000.0,16.1344,16.1522,16.1077,16.1166,88000.0
2011-03-08 14:30:00,18.12,18.13,18.07,18.12,35900.0,16.1255,16.1344,16.081,16.1255,35900.0
2011-03-08 14:40:00,18.13,18.19,18.13,18.19,241300.0,16.1344,16.1878,16.1344,16.1878,241300.0
2011-03-08 14:50:00,18.19,18.19,18.16,18.16,19000.0,16.1878,16.1878,16.1611,16.1611,19000.0
2011-03-08 15:00:00,18.17,18.19,18.14,18.18,93300.0,16.17,16.1878,16.1433,16.1789,93300.0
2011-03-08 15:10:00,18.19,18.19,18.16,18.16,212100.0,16.1878,16.1878,16.1611,16.1611,212100.0
2011-03-08 15:20:00,18.16,18.17,18.13,18.16,112400.0,16.1611,16.17,16.1344,16.1611,112400.0
2011-03-08 15:30:00,18.16,18.17,18.13,18.16,264200.0,16.1611,16.17,16.1344,16.1611,264200.0
2011-03-08 15:40:00,18.17,18.17,18.14,18.15,490900.0,16.17,16.17,16.1433,16.1522,490900.0
2011-03-08 15:50:00,18.15,18.16,18.12,18.12,1147600.0,16.1522,16.1611,16.1255,16.1255,1147600.0
2011-03-09 09:30:00,18.12,18.12,17.97,18.02,95800.0,16.1255,16.1255,15.992,16.0365,95800.0
2011-03-09 09:40:00,18.02,18.07,17.97,18.07,138800.0,16.0365,16.081,15.992,16.081,138800.0
2011-03-09 09:50:00,18.07,18.1,18.04,18.04,70200.0,16.081,16.1077,16.0543,16.0543,70200.0
2011-03-09 10:00:00,18.05,18.06,17.96,18.04,129300.0,16.0632,16.0721,15.9831,16.0543,129300.0
2011-03-09 10:10:00,18.04,18.07,17.99,18.06,133200.0,16.0543,16.081,16.0098,16.0721,133200.0
2011-03-09 10:20:00,18.07,18.15,18.07,18.11,45600.0,16.081,16.1522,16.081,16.1166,45600.0
2011-03-09 10:30:00,18.12,18.13,18.07,18.08,235300.0,16.1255,16.1344,16.081,16.0899,235300.0
2011-03-09 10:40:00,18.07,18.09,18.05,18.07,93800.0,16.081,16.0988,16.0632,16.081,93800.0
2011-03-09 10:50:00,18.08,18.08,17.95,17.97,125600.0,16.0899,16.0899,15.9742,15.992,125600.0
2011-03-09 11:00:00,17.97,18.03,17.95,18.03,166800.0,15.992,16.0454,15.9742,16.0454,166800.0
2011-03-09 11:10:00,18.03,18.12,18.03,18.11,260500.0,16.0454,16.1255,16.0454,16.1166,260500.0
2011-03-09 11:20:00,18.11,18.16,18.1,18.11,202200.0,16.1166,16.1611,16.1077,16.1166,202200.0
2011-03-09 11:30:00,18.11,18.14,18.05,18.14,117600.0,16.1166,16.1433,16.0632,16.1433,117600.0
2011-03-09 11:40:00,18.14,18.16,18.13,18.15,430900.0,16.1433,16.1611,16.1344,16.1522,430900.0
2011-03-09 11:50:00,18.15,18.24,18.14,18.24,505200.0,16.1522,16.2323,16.1433,16.2323,505200.0
2011-03-09 12:00:00,18.24,18.3,18.24,18.28,271400.0,16.2323,16.2857,16.2323,16.2679,271400.0
2011-03-09 12:10:00,18.28,18.28,18.25,18.26,93600.0,16.2679,16.2679,16.2412,16.2501,93600.0
2011-03-09 12:20:00,18.27,18.29,18.19,18.21,205600.0,16.259,16.2768,16.1878,16.2056,205600.0
2011-03-09 12:30:00,18.22,18.25,18.21,18.25,27300.0,16.2145,16.2412,16.2056,16.2412,27300.0
2011-03-09 12:40:00,18.25,18.27,18.22,18.27,123300.0,16.2412,16.259,16.2145,16.259,123300.0
2011-03-09 12:50:00,18.27,18.28,18.24,18.24,64300.0,16.259,16.2679,16.2323,16.2323,64300.0
2011-03-09 13:00:00,18.24,18.27,18.23,18.26,330200.0,16.2323,16.259,16.2234,16.2501,330200.0
2011-03-09 13:10:00,18.26,18.27,18.25,18.27,37000.0,16.2501,16.259,16.2412,16.259,37000.0
2011-03-09 13:20:00,18.27,18.29,18.25,18.27,92300.0,16.259,16.2768,16.2412,16.259,92300.0
2011-03-09 13:30:00,18.27,18.27,18.23,18.24,47300.0,16.259,16.259,16.2234,16.2323,47300.0
2011-03-09 13:40:00,18.24,18.25,18.22,18.25,44600.0,16.2323,16.2412,16.2145,16.2412,44600.0
2011-03-09 13:50:00,18.24,18.24,18.2,18.23,52100.0,16.2323,16.2323,16.1967,16.2234,52100.0
2011-03-09 14:00:00,18.23,18.25,18.22,18.24,69300.0,16.2234,16.2412,16.2145,16.2323,69300.0
2011-03-09 14:10:00,18.23,18.26,18.22,18.26,68400.0,16.2234,16.2501,16.2145,16.2501,68400.0
2011-03-09 14:20:00,18.25,18.26,18.23,18.23,50500.0,16.2412,16.2501,16.2234,16.2234,50500.0
2011-03-09 14:30:00,18.23,18.24,18.19,18.2,45600.0,16.2234,16.2323,16.1878,16.1967,45600.0
2011-03-09 14:40:00,18.2,18.24,18.19,18.23,100800.0,16.1967,16.2323,16.1878,16.2234,100800.0
2011-03-09 14:50:00,18.23,18.26,18.23,18.25,93400.0,16.2234,16.2501,16.2234,16.2412,93400.0
2011-03-09 15:00:00,18.25,18.27,18.24,18.27,215700.0,16.2412,16.259,16.2323,16.259,215700.0
2011-03-09 15:10:00,18.28,18.28,18.26,18.26,111300.0,16.2679,16.2679,16.2501,16.2501,111300.0
2011-03-09 15:20:00,18.26,18.26,18.23,18.24,68100.0,16.2501,16.2501,16.2234,16.2323,68100.0
2011-03-09 15:30:00,18.25,18.25,18.21,18.21,112000.0,16.2412,16.2412,16.2056,16.2056,112000.0
2011-03-09 15:40:00,18.22,18.25,18.21,18.24,198000.0,16.2145,16.2412,16.2056,16.2323,198000.0
2011-03-09 15:50:00,18.24,18.25,18.23,18.24,369900.0,16.2323,16.2412,16.2234,16.2323,369900.0
2011-03-10 09:30:00,18.04,18.04,17.82,17.84,146100.0,16.0543,16.0543,15.8585,15.8763,146100.0
2011-03-10 09:40:00,17.85,17.9,17.77,17.9,316800.0,15.8852,15.9297,15.814,15.9297,316800.0
2011-03-10 09:50:00,17.9,17.92,17.83,17.84,415700.0,15.9297,15.9475,15.8674,15.8763,415700.0
2011-03-10 10:00:00,17.84,17.87,17.79,17.81,167700.0,15.8763,15.903,15.8318,15.8496,167700.0
2011-03-10 10:10:00,17.81,17.87,17.81,17.87,29900.0,15.8496,15.903,15.8496,15.903,29900.0
2011-03-10 10:20:00,17.88,17.99,17.88,17.98,284800.0,15.9119,16.0098,15.9119,16.0009,284800.0
2011-03-10 10:30:00,17.97,17.97,17.89,17.9,61500.0,15.992,15.992,15.9208,15.9297,61500.0
2011-03-10 10:40:00,17.9,18.01,17.89,17.96,180000.0,15.9297,16.0276,15.9208,15.9831,180000.0
2011-03-10 10:50:00,17.95,17.99,17.95,17.98,60000.0,15.9742,16.0098,15.9742,16.0009,60000.0
2011-03-10 11:00:00,17.99,17.99,17.97,17.99,42700.0,16.0098,16.0098,15.992,16.0098,42700.0
2011-03-10 11:10:00,17.99,17.99,17.95,17.98,126300.0,16.0098,16.0098,15.9742,16.0009,126300.0
2011-03-10 11:20:00,17.98,17.99,17.96,17.97,50800.0,16.0009,16.0098,15.9831,15.992,50800.0
2011-03-10 11:30:00,17.97,18.0,17.96,18.0,32800.0,15.992,16.0187,15.9831,16.0187,32800.0
2011-03-10 11:40:00,18.0,18.0,17.95,17.95,58400.0,16.0187,16.0187,15.9742,15.9742,58400.0
2011-03-10 11:50:00,17.96,18.02,17.95,18.01,62300.0,15.9831,16.0365,15.9742,16.0276,62300.0
2011-03-10 12:00:00,18.0,18.0,17.94,17.94,67300.0,16.0187,16.0187,15.9653,15.9653,67300.0
2011-03-10 12:10:00,17.94,17.96,17.94,17.94,49600.0,15.9653,15.9831,15.9653,15.9653,49600.0
2011-03-10 12:20:00,17.94,17.97,17.91,17.93,67600.0,15.9653,15.992,15.9386,15.9564,67600.0
2011-03-10 12:30:00,17.93,17.95,17.9,17.95,32300.0,15.9564,15.9742,15.9297,15.9742,32300.0
2011-03-10 12:40:00,17.95,17.95,17.89,17.89,74600.0,15.9742,15.9742,15.9208,15.9208,74600.0
2011-03-10 12:50:00,17.9,17.97,17.89,17.97,36700.0,15.9297,15.992,15.9208,15.992,36700.0
2011-03-10 13:00:00,17.97,17.98,17.93,17.96,42000.0,15.992,16.0009,15.9564,15.9831,42000.0
2011-03-10 13:10:00,17.96,18.0,17.96,17.98,24700.0,15.9831,16.0187,15.9831,16.0009,24700.0
2011-03-10 13:20:00,17.98,17.99,17.9,17.9,196200.0,16.0009,16.0098,15.9297,15.9297,196200.0
2011-03-10 13:30:00,17.9,17.9,17.8,17.8,138700.0,15.9297,15.9297,15.8407,15.8407,138700.0
2011-03-10 13:40:00,17.8,17.86,17.8,17.85,79100.0,15.8407,15.8941,15.8407,15.8852,79100.0
2011-03-10 13:50:00,17.85,17.88,17.82,17.85,41600.0,15.8852,15.9119,15.8585,15.8852,41600.0
2011-03-10 14:00:00,17.85,17.88,17.84,17.88,48000.0,15.8852,15.9119,15.8763,15.9119,48000.0
2011-03-10 14:10:00,17.88,17.88,17.84,17.87,48000.0,15.9119,15.9119,15.8763,15.903,48000.0
2011-03-10 14:20:00,17.86,17.88,17.84,17.85,48900.0,15.8941,15.9119,15.8763,15.8852,48900.0
2011-03-10 14:30:00,17.85,17.91,17.84,17.9,38600.0,15.8852,15.9386,15.8763,15.9297,38600.0
2011-03-10 14:40:00,17.9,17.92,17.86,17.86,62600.0,15.9297,15.9475,15.8941,15.8941,62600.0
2011-03-10 14:50:00,17.86,17.88,17.85,17.87,48800.0,15.8941,15.9119,15.8852,15.903,48800.0
2011-03-10 15:00:00,17.87,17.87,17.82,17.84,92200.0,15.903,15.903,15.8585,15.8763,92200.0
2011-03-10 15:10:00,17.84,17.84,17.77,17.78,69000.0,15.8763,15.8763,15.814,15.8229,69000.0
2011-03-10 15:20:00,17.77,17.8,17.77,17.77,57300.0,15.814,15.8407,15.814,15.814,57300.0
2011-03-10 15:30:00,17.78,17.81,17.76,17.8,220600.0,15.8229,15.8496,15.8051,15.8407,220600.0
2011-03-10 15:40:00,17.81,17.86,17.79,17.8,319600.0,15.8496,15.8941,15.8318,15.8407,319600.0
2011-03-10 15:50:00,17.8,17.81,17.76,17.77,1052300.0,15.8407,15.8496,15.8051,15.814,1052300.0
2011-03-11 09:30:00,17.63,17.82,17.63,17.82,123500.0,15.6895,15.8585,15.6895,15.8585,123500.0
2011-03-11 09:40:00,17.82,17.84,17.79,17.79,55300.0,15.8585,15.8763,15.8318,15.8318,55300.0
2011-03-11 09:50:00,17.79,17.83,17.72,17.8,100800.0,15.8318,15.8674,15.7696,15.8407,100800.0
2011-03-11 10:00:00,17.8,17.81,17.74,17.74,27400.0,15.8407,15.8496,15.7874,15.7874,27400.0
2011-03-11 10:10:00,17.74,17.83,17.74,17.82,27600.0,15.7874,15.8674,15.7874,15.8585,27600.0
2011-03-11 10:20:00,17.82,17.87,17.8,17.8,288000.0,15.8585,15.903,15.8407,15.8407,288000.0
2011-03-11 10:30:00,17.81,17.83,17.76,17.81,55100.0,15.8496,15.8674,15.8051,15.8496,55100.0
2011-03-11 10:40:00,17.81,17.81,17.76,17.79,53100.0,15.8496,15.8496,15.8051,15.8318,53100.0
2011-03-11 10:50:00,17.79,17.79,17.75,17.77,21100.0,15.8318,15.8318,15.7962,15.814,21100.0
2011-03-11 11:00:00,17.78,17.8,17.76,17.77,30600.0,15.8229,15.8407,15.8051,15.814,30600.0
2011-03-11 11:10:00,17.77,17.78,17.76,17.76,7000.0,15.814,15.8229,15.8051,15.8051,7000.0
2011-03-11 11:20:00,17.77,17.81,17.77,17.78,44300.0,15.814,15.8496,15.814,15.8229,44300.0
2011-03-11 11:30:00,17.78,17.81,17.78,17.8,13200.0,15.8229,15.8496,15.8229,15.8407,13200.0
2011-03-11 11:40:00,17.8,17.85,17.79,17.85,133100.0,15.8407,15.8852,15.8318,15.8852,133100.0
2011-03-11 11:50:00,17.84,17.87,17.84,17.84,81100.0,15.8763,15.903,15.8763,15.8763,81100.0
2011-03-11 12:00:00,17.85,17.88,17.85,17.88,31700.0,15.8852,15.9119,15.8852,15.9119,31700.0
2011-03-11 12:10:00,17.87,17.87,17.81,17.85,333300.0,15.903,15.903,15.8496,15.8852,333300.0
2011-03-11 12:20:00,17.85,17.88,17.85,17.87,52600.0,15.8852,15.9119,15.8852,15.903,52600.0
2011-03-11 12:30:00,17.87,17.88,17.86,17.87,10300.0,15.903,15.9119,15.8941,15.903,10300.0
2011-03-11 12:40:00,17.86,17.87,17.83,17.85,29800.0,15.8941,15.903,15.8674,15.8852,29800.0
2011-03-11 12:50:00,17.85,17.86,17.83,17.86,7400.0,15.8852,15.8941,15.8674,15.8941,7400.0
2011-03-11 13:00:00,17.86,17.86,17.84,17.84,4500.0,15.8941,15.8941,15.8763,15.8763,4500.0
2011-03-11 13:10:00,17.85,17.86,17.81,17.83,18200.0,15.8852,15.8941,15.8496,15.8674,18200.0
2011-03-11 13:20:00,17.82,17.83,17.81,17.82,11900.0,15.8585,15.8674,15.8496,15.8585,11900.0
2011-03-11 13:30:00,17.82,17.84,17.81,17.81,14200.0,15.8585,15.8763,15.8496,15.8496,14200.0
2011-03-11 13:40:00,17.81,17.83,17.81,17.83,8300.0,15.8496,15.8674,15.8496,15.8674,8300.0
2011-03-11 13:50:00,17.82,17.84,17.82,17.83,21300.0,15.8585,15.8763,15.8585,15.8674,21300.0
2011-03-11 14:00:00,17.83,17.83,17.82,17.82,9200.0,15.8674,15.8674,15.8585,15.8585,9200.0
2011-03-11 14:10:00,17.82,17.86,17.82,17.86,17800.0,15.8585,15.8941,15.8585,15.8941,17800.0
2011-03-11 14:20:00,17.87,17.88,17.87,17.87,4600.0,15.903,15.9119,15.903,15.903,4600.0
2011-03-11 14:30:00,17.88,17.89,17.86,17.86,11000.0,15.9119,15.9208,15.8941,15.8941,11000.0
2011-03-11 14:40:00,17.86,17.89,17.85,17.87,31000.0,15.8941,15.9208,15.8852,15.903,31000.0
2011-03-11 14:50:00,17.86,17.88,17.86,17.88,10400.0,15.8941,15.9119,15.8941,15.9119,10400.0
2011-03-11 15:00:00,17.88,17.92,17.88,17.9,21000.0,15.9119,15.9475,15.9119,15.9297,21000.0
2011-03-11 15:10:00,17.89,17.92,17.88,17.91,64100.0,15.9208,15.9475,15.9119,15.9386,64100.0
2011-03-11 15:20:00,17.9,17.93,17.9,17.93,55100.0,15.9297,15.9564,15.9297,15.9564,55100.0
2011-03-11 15:30:00,17.93,17.95,17.88,17.9,121600.0,15.9564,15.9742,15.9119,15.9297,121600.0
2011-03-11 15:40:00,17.9,17.92,17.88,17.91,152300.0,15.9297,15.9475,15.9119,15.9386,152300.0
2011-03-11 15:50:00,17.91,17.92,17.86,17.87,229900.0,15.9386,15.9475,15.8941,15.903,229900.0
2011-03-14 09:30:00,17.69,17.74,17.65,17.7,58500.0,15.7429,15.7874,15.7073,15.7518,58500.0
2011-03-14 09:40:00,17.7,17.74,17.65,17.68,530100.0,15.7518,15.7874,15.7073,15.734,530100.0
2011-03-14 09:50:00,17.68,17.79,17.68,17.78,103900.0,15.734,15.8318,15.734,15.8229,103900.0
2011-03-14 10:00:00,17.78,17.8,17.72,17.72,48600.0,15.8229,15.8407,15.7696,15.7696,48600.0
2011-03-14 10:10:00,17.72,17.74,17.7,17.7,68500.0,15.7696,15.7874,15.7518,15.7518,68500.0
2011-03-14 10:20:00,17.7,17.74,17.69,17.71,43800.0,15.7518,15.7874,15.7429,15.7607,43800.0
2011-03-14 10:30:00,17.71,17.71,17.61,17.65,129800.0,15.7607,15.7607,15.6717,15.7073,129800.0
2011-03-14 10:40:00,17.65,17.69,17.64,17.69,62900.0,15.7073,15.7429,15.6984,15.7429,62900.0
2011-03-14 10:50:00,17.69,17.71,17.6,17.6,54200.0,15.7429,15.7607,15.6628,15.6628,54200.0
2011-03-14 11:00:00,17.61,17.64,17.6,17.6,115200.0,15.6717,15.6984,15.6628,15.6628,115200.0
2011-03-14 11:10:00,17.61,17.62,17.51,17.52,65900.0,15.6717,15.6806,15.5827,15.5916,65900.0
2011-03-14 11:20:00,17.52,17.56,17.52,17.54,100700.0,15.5916,15.6272,15.5916,15.6094,100700.0
2011-03-14 11:30:00,17.54,17.55,17.5,17.53,81100.0,15.6094,15.6183,15.5738,15.6005,81100.0
2011-03-14 11:40:00,17.54,17.58,17.53,17.54,100900.0,15.6094,15.645,15.6005,15.6094,100900.0
2011-03-14 11:50:00,17.54,17.54,17.5,17.51,105200.0,15.6094,15.6094,15.5738,15.5827,105200.0
2011-03-14 12:00:00,17.51,17.55,17.51,17.52,41500.0,15.5827,15.6183,15.5827,15.5916,41500.0
2011-03-14 12:10:00,17.52,17.53,17.49,17.52,110300.0,15.5916,15.6005,15.5649,15.5916,110300.0
2011-03-14 12:20:00,17.52,17.55,17.51,17.51,36500.0,15.5916,15.6183,15.5827,15.5827,36500.0
2011-03-14 12:30:00,17.51,17.53,17.49,17.49,61000.0,15.5827,15.6005,15.5649,15.5649,61000.0
2011-03-14 12:40:00,17.49,17.51,17.48,17.5,44300.0,15.5649,15.5827,15.556,15.5738,44300.0
2011-03-14 12:50:00,17.5,17.52,17.49,17.52,18700.0,15.5738,15.5916,15.5649,15.5916,18700.0
2011-03-14 13:00:00,17.52,17.57,17.52,17.56,97600.0,15.5916,15.6361,15.5916,15.6272,97600.0
2011-03-14 13:10:00,17.57,17.6,17.56,17.59,43800.0,15.6361,15.6628,15.6272,15.6539,43800.0
2011-03-14 13:20:00,17.58,17.59,17.55,17.56,24300.0,15.645,15.6539,15.6183,15.6272,24300.0
2011-03-14 13:30:00,17.56,17.57,17.53,17.53,37500.0,15.6272,15.6361,15.6005,15.6005,37500.0
2011-03-14 13:40:00,17.53,17.57,17.53,17.56,43800.0,15.6005,15.6361,15.6005,15.6272,43800.0
2011-03-14 13:50:00,17.56,17.59,17.55,17.55,75600.0,15.6272,15.6539,15.6183,15.6183,75600.0
2011-03-14 14:00:00,17.55,17.62,17.55,17.61,36400.0,15.6183,15.6806,15.6183,15.6717,36400.0
2011-03-14 14:10:00,17.61,17.61,17.57,17.57,33700.0,15.6717,15.6717,15.6361,15.6361,33700.0
2011-03-14 14:20:00,17.58,17.63,17.57,17.63,68200.0,15.645,15.6895,15.6361,15.6895,68200.0
2011-03-14 14:30:00,17.62,17.62,17.58,17.58,32400.0,15.6806,15.6806,15.645,15.645,32400.0
2011-03-14 14:40:00,17.58,17.6,17.57,17.6,50300.0,15.645,15.6628,15.6361,15.6628,50300.0
2011-03-14 14:50:00,17.6,17.61,17.57,17.59,35600.0,15.6628,15.6717,15.6361,15.6539,35600.0
2011-03-14 15:00:00,17.59,17.62,17.57,17.59,79200.0,15.6539,15.6806,15.6361,15.6539,79200.0
2011-03-14 15:10:00,17.59,17.64,17.59,17.61,52200.0,15.6539,15.6984,15.6539,15.6717,52200.0
2011-03-14 15:20:00,17.61,17.63,17.6,17.61,66900.0,15.6717,15.6895,15.6628,15.6717,66900.0
2011-03-14 15:30:00,17.61,17.63,17.59,17.6,312300.0,15.6717,15.6895,15.6539,15.6628,312300.0
2011-03-14 15:40:00,17.61,17.67,17.6,17.63,299300.0,15.6717,15.7251,15.6628,15.6895,299300.0
2011-03-14 15:50:00,17.63,17.65,17.62,17.63,613000.0,15.6895,15.7073,15.6806,15.6895,613000.0
2011-03-15 09:30:00,17.02,17.33,16.98,17.27,310800.0,15.1466,15.4225,15.111,15.3691,310800.0
2011-03-15 09:40:00,17.26,17.36,17.25,17.35,78000.0,15.3602,15.4492,15.3513,15.4403,78000.0
2011-03-15 09:50:00,17.36,17.4,17.31,17.32,102600.0,15.4492,15.4848,15.4047,15.4136,102600.0
2011-03-15 10:00:00,17.32,17.41,17.32,17.41,107500.0,15.4136,15.4937,15.4136,15.4937,107500.0
2011-03-15 10:10:00,17.4,17.48,17.39,17.45,114400.0,15.4848,15.556,15.4759,15.5293,114400.0
2011-03-15 10:20:00,17.45,17.61,17.45,17.61,179800.0,15.5293,15.6717,15.5293,15.6717,179800.0
2011-03-15 10:30:00,17.61,17.67,17.6,17.66,158000.0,15.6717,15.7251,15.6628,15.7162,158000.0
2011-03-15 10:40:00,17.66,17.76,17.66,17.69,521800.0,15.7162,15.8051,15.7162,15.7429,521800.0
2011-03-15 10:50:00,17.68,17.71,17.67,17.71,308900.0,15.734,15.7607,15.7251,15.7607,308900.0
2011-03-15 11:00:00,17.71,17.71,17.64,17.67,428500.0,15.7607,15.7607,15.6984,15.7251,428500.0
2011-03-15 11:10:00,17.67,17.73,17.66,17.73,189100.0,15.7251,15.7785,15.7162,15.7785,189100.0
2011-03-15 11:20:00,17.72,17.75,17.71,17.75,334000.0,15.7696,15.7962,15.7607,15.7962,334000.0
2011-03-15 11:30:00,17.75,17.79,17.74,17.79,284400.0,15.7962,15.8318,15.7874,15.8318,284400.0
2011-03-15 11:40:00,17.79,17.82,17.77,17.77,175800.0,15.8318,15.8585,15.814,15.814,175800.0
2011-03-15 11:50:00,17.77,17.81,17.74,17.8,86200.0,15.814,15.8496,15.7874,15.8407,86200.0
2011-03-15 12:00:00,17.8,17.83,17.79,17.83,117000.0,15.8407,15.8674,15.8318,15.8674,117000.0
2011-03-15 12:10:00,17.83,17.84,17.79,17.8,28300.0,15.8674,15.8763,15.8318,15.8407,28300.0
2011-03-15 12:20:00,17.8,17.85,17.79,17.84,47700.0,15.8407,15.8852,15.8318,15.8763,47700.0
2011-03-15 12:30:00,17.85,17.85,17.79,17.81,58100.0,15.8852,15.8852,15.8318,15.8496,58100.0
2011-03-15 12:40:00,17.82,17.82,17.75,17.76,259500.0,15.8585,15.8585,15.7962,15.8051,259500.0
2011-03-15 12:50:00,17.76,17.8,17.76,17.78,105800.0,15.8051,15.8407,15.8051,15.8229,105800.0
2011-03-15 13:00:00,17.79,17.79,17.76,17.76,100600.0,15.8318,15.8318,15.8051,15.8051,100600.0
2011-03-15 13:10:00,17.76,17.81,17.76,17.78,105500.0,15.8051,15.8496,15.8051,15.8229,105500.0
2011-03-15 13:20:00,17.77,17.8,17.76,17.76,67700.0,15.814,15.8407,15.8051,15.8051,67700.0
2011-03-15 13:30:00,17.76,17.8,17.76,17.78,44200.0,15.8051,15.8407,15.8051,15.8229,44200.0
2011-03-15 13:40:00,17.79,17.81,17.75,17.79,50900.0,15.8318,15.8496,15.7962,15.8318,50900.0
2011-03-15 13:50:00,17.79,17.8,17.76,17.79,23200.0,15.8318,15.8407,15.8051,15.8318,23200.0
2011-03-15 14:00:00,17.79,17.8,17.78,17.79,94500.0,15.8318,15.8407,15.8229,15.8318,94500.0
2011-03-15 14:10:00,17.8,17.82,17.76,17.76,134100.0,15.8407,15.8585,15.8051,15.8051,134100.0
2011-03-15 14:20:00,17.76,17.87,17.76,17.86,96900.0,15.8051,15.903,15.8051,15.8941,96900.0
2011-03-15 14:30:00,17.86,17.86,17.83,17.85,64100.0,15.8941,15.8941,15.8674,15.8852,64100.0
2011-03-15 14:40:00,17.85,17.9,17.84,17.88,112800.0,15.8852,15.9297,15.8763,15.9119,112800.0
2011-03-15 14:50:00,17.88,17.92,17.87,17.89,233100.0,15.9119,15.9475,15.903,15.9208,233100.0
2011-03-15 15:00:00,17.88,17.95,17.88,17.95,238200.0,15.9119,15.9742,15.9119,15.9742,238200.0
2011-03-15 15:10:00,17.95,17.97,17.93,17.96,196500.0,15.9742,15.992,15.9564,15.9831,196500.0
2011-03-15 15:20:00,17.96,17.99,17.95,17.96,78400.0,15.9831,16.0098,15.9742,15.9831,78400.0
2011-03-15 15:30:00,17.96,17.97,17.92,17.97,157300.0,15.9831,15.992,15.9475,15.992,157300.0
2011-03-15 15:40:00,17.97,18.02,17.95,17.96,428300.0,15.992,16.0365,15.9742,15.9831,428300.0
2011-03-15 15:50:00,17.96,17.97,17.9,17.91,448900.0,15.9831,15.992,15.9297,15.9386,448900.0
2011-03-16 09:30:00,17.82,17.82,17.72,17.77,103800.0,15.8585,15.8585,15.7696,15.814,103800.0
2011-03-16 09:40:00,17.75,17.8,17.69,17.74,173900.0,15.7962,15.8407,15.7429,15.7874,173900.0
2011-03-16 09:50:00,17.74,17.85,17.74,17.8,162500.0,15.7874,15.8852,15.7874,15.8407,162500.0
2011-03-16 10:00:00,17.79,17.87,17.79,17.84,49000.0,15.8318,15.903,15.8318,15.8763,49000.0
2011-03-16 10:10:00,17.84,17.86,17.77,17.81,140000.0,15.8763,15.8941,15.814,15.8496,140000.0
2011-03-16 10:20:00,17.81,17.83,17.77,17.81,67300.0,15.8496,15.8674,15.814,15.8496,67300.0
2011-03-16 10:30:00,17.81,17.83,17.77,17.83,65800.0,15.8496,15.8674,15.814,15.8674,65800.0
2011-03-16 10:40:00,17.83,17.88,17.81,17.87,67000.0,15.8674,15.9119,15.8496,15.903,67000.0
2011-03-16 10:50:00,17.86,17.87,17.74,17.74,186600.0,15.8941,15.903,15.7874,15.7874,186600.0
2011-03-16 11:00:00,17.74,17.76,17.57,17.74,425200.0,15.7874,15.8051,15.6361,15.7874,425200.0
2011-03-16 11:10:00,17.75,17.79,17.69,17.72,193400.0,15.7962,15.8318,15.7429,15.7696,193400.0
2011-03-16 11:20:00,17.72,17.77,17.68,17.76,137700.0,15.7696,15.814,15.734,15.8051,137700.0
2011-03-16 11:30:00,17.76,17.79,17.69,17.72,48800.0,15.8051,15.8318,15.7429,15.7696,48800.0
2011-03-16 11:40:00,17.72,17.77,17.7,17.74,127900.0,15.7696,15.814,15.7518,15.7874,127900.0
2011-03-16 11:50:00,17.74,17.74,17.69,17.71,159400.0,15.7874,15.7874,15.7429,15.7607,159400.0
2011-03-16 12:00:00,17.71,17.71,17.65,17.68,69700.0,15.7607,15.7607,15.7073,15.734,69700.0
2011-03-16 12:10:00,17.69,17.73,17.62,17.64,205700.0,15.7429,15.7785,15.6806,15.6984,205700.0
2011-03-16 12:20:00,17.63,17.7,17.63,17.69,194600.0,15.6895,15.7518,15.6895,15.7429,194600.0
2011-03-16 12:30:00,17.7,17.71,17.65,17.66,154500.0,15.7518,15.7607,15.7073,15.7162,154500.0
2011-03-16 12:40:00,17.66,17.75,17.66,17.72,346200.0,15.7162,15.7962,15.7162,15.7696,346200.0
2011-03-16 12:50:00,17.72,17.73,17.68,17.72,49300.0,15.7696,15.7785,15.734,15.7696,49300.0
2011-03-16 13:00:00,17.72,17.74,17.69,17.69,64400.0,15.7696,15.7874,15.7429,15.7429,64400.0
2011-03-16 13:10:00,17.69,17.69,17.66,17.69,58400.0,15.7429,15.7429,15.7162,15.7429,58400.0
2011-03-16 13:20:00,17.7,17.71,17.65,17.68,92400.0,15.7518,15.7607,15.7073,15.734,92400.0
2011-03-16 13:30:00,17.67,17.68,17.6,17.62,86200.0,15.7251,15.734,15.6628,15.6806,86200.0
2011-03-16 13:40:00,17.62,17.64,17.59,17.64,92700.0,15.6806,15.6984,15.6539,15.6984,92700.0
2011-03-16 13:50:00,17.64,17.66,17.61,17.61,39900.0,15.6984,15.7162,15.6717,15.6717,39900.0
2011-03-16 14:00:00,17.62,17.62,17.56,17.57,107500.0,15.6806,15.6806,15.6272,15.6361,107500.0
2011-03-16 14:10:00,17.57,17.57,17.45,17.45,192500.0,15.6361,15.6361,15.5293,15.5293,192500.0
2011-03-16 14:20:00,17.45,17.57,17.45,17.54,87300.0,15.5293,15.6361,15.5293,15.6094,87300.0
2011-03-16 14:30:00,17.55,17.66,17.54,17.66,117800.0,15.6183,15.7162,15.6094,15.7162,117800.0
2011-03-16 14:40:00,17.66,17.72,17.64,17.69,175300.0,15.7162,15.7696,15.6984,15.7429,175300.0
2011-03-16 14:50:00,17.69,17.73,17.67,17.69,80600.0,15.7429,15.7785,15.7251,15.7429,80600.0
2011-03-16 15:00:00,17.7,17.72,17.67,17.7,94700.0,15.7518,15.7696,15.7251,15.7518,94700.0
2011-03-16 15:10:00,17.69,17.71,17.64,17.66,96700.0,15.7429,15.7607,15.6984,15.7162,96700.0
2011-03-16 15:20:00,17.67,17.7,17.61,17.63,231400.0,15.7251,15.7518,15.6717,15.6895,231400.0
2011-03-16 15:30:00,17.63,17.64,17.59,17.6,179800.0,15.6895,15.6984,15.6539,15.6628,179800.0
2011-03-16 15:40:00,17.59,17.63,17.56,17.59,450200.0,15.6539,15.6895,15.6272,15.6539,450200.0
2011-03-16 15:50:00,17.59,17.59,17.53,17.53,1268000.0,15.6539,15.6539,15.6005,15.6005,1268000.0
2011-03-17 09:30:00,17.86,17.91,17.74,17.84,205100.0,15.8941,15.9386,15.7874,15.8763,205100.0
2011-03-17 09:40:00,17.85,17.85,17.71,17.73,329100.0,15.8852,15.8852,15.7607,15.7785,329100.0
2011-03-17 09:50:00,17.73,17.79,17.73,17.75,55900.0,15.7785,15.8318,15.7785,15.7962,55900.0
2011-03-17 10:00:00,17.76,17.82,17.74,17.79,112100.0,15.8051,15.8585,15.7874,15.8318,112100.0
2011-03-17 10:10:00,17.79,17.83,17.76,17.82,31900.0,15.8318,15.8674,15.8051,15.8585,31900.0
2011-03-17 10:20:00,17.83,17.83,17.78,17.83,105600.0,15.8674,15.8674,15.8229,15.8674,105600.0
2011-03-17 10:30:00,17.82,17.85,17.81,17.83,165500.0,15.8585,15.8852,15.8496,15.8674,165500.0
2011-03-17 10:40:00,17.82,17.82,17.77,17.8,139300.0,15.8585,15.8585,15.814,15.8407,139300.0
2011-03-17 10:50:00,17.79,17.8,17.75,17.77,76200.0,15.8318,15.8407,15.7962,15.814,76200.0
2011-03-17 11:00:00,17.78,17.81,17.78,17.8,30500.0,15.8229,15.8496,15.8229,15.8407,30500.0
2011-03-17 11:10:00,17.79,17.8,17.71,17.72,51600.0,15.8318,15.8407,15.7607,15.7696,51600.0
2011-03-17 11:20:00,17.72,17.73,17.67,17.68,134000.0,15.7696,15.7785,15.7251,15.734,134000.0
2011-03-17 11:30:00,17.68,17.72,17.67,17.71,17600.0,15.734,15.7696,15.7251,15.7607,17600.0
2011-03-17 11:40:00,17.72,17.73,17.67,17.68,35500.0,15.7696,15.7785,15.7251,15.734,35500.0
2011-03-17 11:50:00,17.67,17.71,17.66,17.68,48600.0,15.7251,15.7607,15.7162,15.734,48600.0
2011-03-17 12:00:00,17.68,17.71,17.68,17.71,58000.0,15.734,15.7607,15.734,15.7607,58000.0
2011-03-17 12:10:00,17.72,17.74,17.72,17.72,50200.0,15.7696,15.7874,15.7696,15.7696,50200.0
2011-03-17 12:20:00,17.72,17.74,17.72,17.72,17400.0,15.7696,15.7874,15.7696,15.7696,17400.0
2011-03-17 12:30:00,17.72,17.74,17.72,17.72,26600.0,15.7696,15.7874,15.7696,15.7696,26600.0
2011-03-17 12:40:00,17.72,17.73,17.7,17.71,34000.0,15.7696,15.7785,15.7518,15.7607,34000.0
2011-03-17 12:50:00,17.7,17.73,17.7,17.72,5800.0,15.7518,15.7785,15.7518,15.7696,5800.0
2011-03-17 13:00:00,17.72,17.74,17.71,17.73,18100.0,15.7696,15.7874,15.7607,15.7785,18100.0
2011-03-17 13:10:00,17.74,17.76,17.73,17.73,66200.0,15.7874,15.8051,15.7785,15.7785,66200.0
2011-03-17 13:20:00,17.73,17.73,17.67,17.67,61500.0,15.7785,15.7785,15.7251,15.7251,61500.0
2011-03-17 13:30:00,17.67,17.7,17.66,17.68,69600.0,15.7251,15.7518,15.7162,15.734,69600.0
2011-03-17 13:40:00,17.68,17.68,17.64,17.65,40100.0,15.734,15.734,15.6984,15.7073,40100.0
2011-03-17 13:50:00,17.65,17.65,17.61,17.63,85100.0,15.7073,15.7073,15.6717,15.6895,85100.0
2011-03-17 14:00:00,17.63,17.65,17.62,17.62,41300.0,15.6895,15.7073,15.6806,15.6806,41300.0
2011-03-17 14:10:00,17.62,17.64,17.6,17.62,78900.0,15.6806,15.6984,15.6628,15.6806,78900.0
2011-03-17 14:20:00,17.63,17.64,17.61,17.64,31000.0,15.6895,15.6984,15.6717,15.6984,31000.0
2011-03-17 14:30:00,17.63,17.67,17.63,17.65,39600.0,15.6895,15.7251,15.6895,15.7073,39600.0
2011-03-17 14:40:00,17.65,17.69,17.64,17.68,89200.0,15.7073,15.7429,15.6984,15.734,89200.0
2011-03-17 14:50:00,17.68,17.71,17.67,17.68,58000.0,15.734,15.7607,15.7251,15.734,58000.0
2011-03-17 15:00:00,17.68,17.71,17.67,17.7,92500.0,15.734,15.7607,15.7251,15.7518,92500.0
2011-03-17 15:10:00,17.7,17.71,17.66,17.68,60600.0,15.7518,15.7607,15.7162,15.734,60600.0
2011-03-17 15:20:00,17.68,17.7,17.64,17.64,80100.0,15.734,15.7518,15.6984,15.6984,80100.0
2011-03-17 15:30:00,17.64,17.67,17.63,17.66,144200.0,15.6984,15.7251,15.6895,15.7162,144200.0
2011-03-17 15:40:00,17.67,17.68,17.63,17.64,1600200.0,15.7251,15.734,15.6895,15.6984,1600200.0
2011-03-17 15:50:00,17.64,17.66,17.63,17.63,320800.0,15.6984,15.7162,15.6895,15.6895,320800.0
2011-03-18 09:30:00,17.85,17.85,17.74,17.78,93300.0,15.9143,15.9143,15.8162,15.8519,93300.0
2011-03-18 09:40:00,17.78,17.82,17.76,17.76,96600.0,15.8519,15.8876,15.8341,15.8341,96600.0
2011-03-18 09:50:00,17.77,17.8,17.72,17.73,76300.0,15.843,15.8697,15.7984,15.8073,76300.0
2011-03-18 10:00:00,17.75,17.75,17.67,17.7,101600.0,15.8252,15.8252,15.7538,15.7806,101600.0
2011-03-18 10:10:00,17.69,17.73,17.67,17.7,98400.0,15.7717,15.8073,15.7538,15.7806,98400.0
2011-03-18 10:20:00,17.7,17.71,17.68,17.68,62900.0,15.7806,15.7895,15.7628,15.7628,62900.0
2011-03-18 10:30:00,17.68,17.73,17.67,17.73,67700.0,15.7628,15.8073,15.7538,15.8073,67700.0
2011-03-18 10:40:00,17.73,17.76,17.72,17.76,56600.0,15.8073,15.8341,15.7984,15.8341,56600.0
2011-03-18 10:50:00,17.75,17.77,17.71,17.75,64200.0,15.8252,15.843,15.7895,15.8252,64200.0
2011-03-18 11:00:00,17.75,17.78,17.73,17.73,72900.0,15.8252,15.8519,15.8073,15.8073,72900.0
2011-03-18 11:10:00,17.73,17.77,17.73,17.74,42400.0,15.8073,15.843,15.8073,15.8162,42400.0
2011-03-18 11:20:00,17.75,17.75,17.7,17.7,118100.0,15.8252,15.8252,15.7806,15.7806,118100.0
2011-03-18 11:30:00,17.7,17.75,17.69,17.73,83300.0,15.7806,15.8252,15.7717,15.8073,83300.0
2011-03-18 11:40:00,17.74,17.76,17.66,17.68,419500.0,15.8162,15.8341,15.7449,15.7628,419500.0
2011-03-18 11:50:00,17.68,17.7,17.68,17.7,50100.0,15.7628,15.7806,15.7628,15.7806,50100.0
2011-03-18 12:00:00,17.69,17.74,17.69,17.74,196300.0,15.7717,15.8162,15.7717,15.8162,196300.0
2011-03-18 12:10:00,17.74,17.74,17.69,17.7,60200.0,15.8162,15.8162,15.7717,15.7806,60200.0
2011-03-18 12:20:00,17.7,17.75,17.7,17.72,84300.0,15.7806,15.8252,15.7806,15.7984,84300.0
2011-03-18 12:30:00,17.72,17.73,17.7,17.7,42100.0,15.7984,15.8073,15.7806,15.7806,42100.0
2011-03-18 12:40:00,17.71,17.74,17.69,17.73,64600.0,15.7895,15.8162,15.7717,15.8073,64600.0
2011-03-18 12:50:00,17.73,17.74,17.71,17.72,41800.0,15.8073,15.8162,15.7895,15.7984,41800.0
2011-03-18 13:00:00,17.73,17.76,17.73,17.76,42000.0,15.8073,15.8341,15.8073,15.8341,42000.0
2011-03-18 13:10:00,17.76,17.8,17.75,17.8,40900.0,15.8341,15.8697,15.8252,15.8697,40900.0
2011-03-18 13:20:00,17.8,17.8,17.75,17.77,90000.0,15.8697,15.8697,15.8252,15.843,90000.0
2011-03-18 13:30:00,17.78,17.81,17.76,17.81,64300.0,15.8519,15.8787,15.8341,15.8787,64300.0
2011-03-18 13:40:00,17.81,17.81,17.78,17.79,133600.0,15.8787,15.8787,15.8519,15.8608,133600.0
2011-03-18 13:50:00,17.79,17.8,17.77,17.79,57500.0,15.8608,15.8697,15.843,15.8608,57500.0
2011-03-18 14:00:00,17.78,17.79,17.77,17.78,61400.0,15.8519,15.8608,15.843,15.8519,61400.0
2011-03-18 14:10:00,17.78,17.79,17.72,17.72,201700.0,15.8519,15.8608,15.7984,15.7984,201700.0
2011-03-18 14:20:00,17.71,17.76,17.71,17.76,73600.0,15.7895,15.8341,15.7895,15.8341,73600.0
2011-03-18 14:30:00,17.76,17.77,17.72,17.77,144600.0,15.8341,15.843,15.7984,15.843,144600.0
2011-03-18 14:40:00,17.76,17.77,17.74,17.75,102700.0,15.8341,15.843,15.8162,15.8252,102700.0
2011-03-18 14:50:00,17.74,17.77,17.7,17.72,234900.0,15.8162,15.843,15.7806,15.7984,234900.0
2011-03-18 15:00:00,17.72,17.74,17.71,17.73,166700.0,15.7984,15.8162,15.7895,15.8073,166700.0
2011-03-18 15:10:00,17.74,17.75,17.7,17.73,302900.0,15.8162,15.8252,15.7806,15.8073,302900.0
2011-03-18 15:20:00,17.73,17.75,17.73,17.74,198000.0,15.8073,15.8252,15.8073,15.8162,198000.0
2011-03-18 15:30:00,17.74,17.77,17.73,17.77,242800.0,15.8162,15.843,15.8073,15.843,242800.0
2011-03-18 15:40:00,17.76,17.78,17.75,17.77,527500.0,15.8341,15.8519,15.8252,15.843,527500.0
2011-03-18 15:50:00,17.77,17.79,17.76,17.76,965000.0,15.843,15.8608,15.8341,15.8341,965000.0
2011-03-21 09:30:00,18.04,18.08,17.98,18.04,131800.0,16.0837,16.1194,16.0302,16.0837,131800.0
2011-03-21 09:40:00,18.04,18.09,18.03,18.05,80100.0,16.0837,16.1283,16.0748,16.0926,80100.0
2011-03-21 09:50:00,18.05,18.07,17.99,17.99,79400.0,16.0926,16.1105,16.0391,16.0391,79400.0
2011-03-21 10:00:00,17.99,18.02,17.95,17.99,217600.0,16.0391,16.0659,16.0035,16.0391,217600.0
2011-03-21 10:10:00,17.99,18.0,17.91,17.91,239800.0,16.0391,16.0481,15.9678,15.9678,239800.0
2011-03-21 10:20:00,17.91,17.95,17.89,17.95,145000.0,15.9678,16.0035,15.95,16.0035,145000.0
2011-03-21 10:30:00,17.95,17.99,17.93,17.97,66000.0,16.0035,16.0391,15.9856,16.0213,66000.0
2011-03-21 10:40:00,17.97,17.99,17.97,17.98,63000.0,16.0213,16.0391,16.0213,16.0302,63000.0
2011-03-21 10:50:00,17.99,18.02,17.98,18.02,67200.0,16.0391,16.0659,16.0302,16.0659,67200.0
2011-03-21 11:00:00,18.02,18.04,18.01,18.01,125700.0,16.0659,16.0837,16.057,16.057,125700.0
2011-03-21 11:10:00,18.0,18.04,18.0,18.04,129800.0,16.0481,16.0837,16.0481,16.0837,129800.0
2011-03-21 11:20:00,18.04,18.04,18.03,18.03,30300.0,16.0837,16.0837,16.0748,16.0748,30300.0
2011-03-21 11:30:00,18.04,18.04,18.02,18.02,37200.0,16.0837,16.0837,16.0659,16.0659,37200.0
2011-03-21 11:40:00,18.03,18.05,18.02,18.05,39800.0,16.0748,16.0926,16.0659,16.0926,39800.0
2011-03-21 11:50:00,18.05,18.05,18.03,18.03,72100.0,16.0926,16.0926,16.0748,16.0748,72100.0
2011-03-21 12:00:00,18.03,18.05,18.03,18.04,17800.0,16.0748,16.0926,16.0748,16.0837,17800.0
2011-03-21 12:10:00,18.04,18.05,18.04,18.04,15200.0,16.0837,16.0926,16.0837,16.0837,15200.0
2011-03-21 12:20:00,18.05,18.06,18.04,18.06,14100.0,16.0926,16.1015,16.0837,16.1015,14100.0
2011-03-21 12:30:00,18.05,18.07,18.04,18.05,157500.0,16.0926,16.1105,16.0837,16.0926,157500.0
2011-03-21 12:40:00,18.05,18.05,18.03,18.04,12500.0,16.0926,16.0926,16.0748,16.0837,12500.0
2011-03-21 12:50:00,18.04,18.04,18.02,18.03,27800.0,16.0837,16.0837,16.0659,16.0748,27800.0
2011-03-21 13:00:00,18.02,18.03,18.01,18.01,20000.0,16.0659,16.0748,16.057,16.057,20000.0
2011-03-21 13:10:00,18.01,18.02,18.0,18.01,18700.0,16.057,16.0659,16.0481,16.057,18700.0
2011-03-21 13:20:00,18.0,18.01,17.96,17.98,32200.0,16.0481,16.057,16.0124,16.0302,32200.0
2011-03-21 13:30:00,17.98,17.98,17.96,17.97,23100.0,16.0302,16.0302,16.0124,16.0213,23100.0
2011-03-21 13:40:00,17.98,18.01,17.96,17.99,138700.0,16.0302,16.057,16.0124,16.0391,138700.0
2011-03-21 13:50:00,17.98,18.01,17.98,18.0,28600.0,16.0302,16.057,16.0302,16.0481,28600.0
2011-03-21 14:00:00,18.0,18.03,18.0,18.03,218200.0,16.0481,16.0748,16.0481,16.0748,218200.0
2011-03-21 14:10:00,18.02,18.04,18.02,18.04,23300.0,16.0659,16.0837,16.0659,16.0837,23300.0
2011-03-21 14:20:00,18.04,18.04,18.02,18.03,17600.0,16.0837,16.0837,16.0659,16.0748,17600.0
2011-03-21 14:30:00,18.03,18.05,18.02,18.05,16600.0,16.0748,16.0926,16.0659,16.0926,16600.0
2011-03-21 14:40:00,18.04,18.05,18.02,18.03,15500.0,16.0837,16.0926,16.0659,16.0748,15500.0
2011-03-21 14:50:00,18.02,18.04,18.01,18.03,59700.0,16.0659,16.0837,16.057,16.0748,59700.0
2011-03-21 15:00:00,18.03,18.05,18.03,18.04,42200.0,16.0748,16.0926,16.0748,16.0837,42200.0
2011-03-21 15:10:00,18.04,18.05,18.03,18.03,47600.0,16.0837,16.0926,16.0748,16.0748,47600.0
2011-03-21 15:20:00,18.03,18.03,18.01,18.02,104000.0,16.0748,16.0748,16.057,16.0659,104000.0
2011-03-21 15:30:00,18.02,18.06,18.02,18.05,158400.0,16.0659,16.1015,16.0659,16.0926,158400.0
2011-03-21 15:40:00,18.05,18.06,18.03,18.06,146800.0,16.0926,16.1015,16.0748,16.1015,146800.0
2011-03-21 15:50:00,18.05,18.06,18.04,18.06,565800.0,16.0926,16.1015,16.0837,16.1015,565800.0
2011-03-22 09:30:00,18.0,18.07,18.0,18.04,360000.0,16.0481,16.1105,16.0481,16.0837,360000.0
2011-03-22 09:40:00,18.04,18.05,17.96,17.97,386400.0,16.0837,16.0926,16.0124,16.0213,386400.0
2011-03-22 09:50:00,17.96,18.0,17.92,17.92,72200.0,16.0124,16.0481,15.9767,15.9767,72200.0
2011-03-22 10:00:00,17.92,17.99,17.91,17.99,83600.0,15.9767,16.0391,15.9678,16.0391,83600.0
2011-03-22 10:10:00,17.98,17.98,17.9,17.93,69000.0,16.0302,16.0302,15.9589,15.9856,69000.0
2011-03-22 10:20:00,17.93,17.98,17.92,17.98,58900.0,15.9856,16.0302,15.9767,16.0302,58900.0
2011-03-22 10:30:00,17.98,17.99,17.92,17.92,122100.0,16.0302,16.0391,15.9767,15.9767,122100.0
2011-03-22 10:40:00,17.93,17.94,17.9,17.9,12300.0,15.9856,15.9946,15.9589,15.9589,12300.0
2011-03-22 10:50:00,17.89,17.91,17.85,17.85,163900.0,15.95,15.9678,15.9143,15.9143,163900.0
2011-03-22 11:00:00,17.85,17.89,17.84,17.88,75800.0,15.9143,15.95,15.9054,15.9411,75800.0
2011-03-22 11:10:00,17.87,17.87,17.84,17.85,155200.0,15.9322,15.9322,15.9054,15.9143,155200.0
2011-03-22 11:20:00,17.85,17.89,17.84,17.89,39000.0,15.9143,15.95,15.9054,15.95,39000.0
2011-03-22 11:30:00,17.89,17.89,17.85,17.88,85800.0,15.95,15.95,15.9143,15.9411,85800.0
2011-03-22 11:40:00,17.88,17.9,17.88,17.9,20400.0,15.9411,15.9589,15.9411,15.9589,20400.0
2011-03-22 11:50:00,17.91,17.92,17.9,17.9,19200.0,15.9678,15.9767,15.9589,15.9589,19200.0
2011-03-22 12:00:00,17.9,17.91,17.89,17.89,24400.0,15.9589,15.9678,15.95,15.95,24400.0
2011-03-22 12:10:00,17.89,17.92,17.88,17.91,25300.0,15.95,15.9767,15.9411,15.9678,25300.0
2011-03-22 12:20:00,17.91,17.93,17.89,17.89,36500.0,15.9678,15.9856,15.95,15.95,36500.0
2011-03-22 12:30:00,17.89,17.9,17.87,17.88,7900.0,15.95,15.9589,15.9322,15.9411,7900.0
2011-03-22 12:40:00,17.87,17.89,17.86,17.89,26700.0,15.9322,15.95,15.9232,15.95,26700.0
2011-03-22 12:50:00,17.89,17.9,17.87,17.89,14600.0,15.95,15.9589,15.9322,15.95,14600.0
2011-03-22 13:00:00,17.9,17.9,17.86,17.86,10300.0,15.9589,15.9589,15.9232,15.9232,10300.0
2011-03-22 13:10:00,17.87,17.87,17.86,17.87,15200.0,15.9322,15.9322,15.9232,15.9322,15200.0
2011-03-22 13:20:00,17.86,17.87,17.82,17.82,24400.0,15.9232,15.9322,15.8876,15.8876,24400.0
2011-03-22 13:30:00,17.82,17.84,17.81,17.82,83400.0,15.8876,15.9054,15.8787,15.8876,83400.0
2011-03-22 13:40:00,17.82,17.84,17.81,17.84,20400.0,15.8876,15.9054,15.8787,15.9054,20400.0
2011-03-22 13:50:00,17.84,17.88,17.84,17.86,51000.0,15.9054,15.9411,15.9054,15.9232,51000.0
2011-03-22 14:00:00,17.87,17.88,17.83,17.84,20900.0,15.9322,15.9411,15.8965,15.9054,20900.0
2011-03-22 14:10:00,17.84,17.85,17.81,17.82,22600.0,15.9054,15.9143,15.8787,15.8876,22600.0
2011-03-22 14:20:00,17.82,17.82,17.8,17.81,64100.0,15.8876,15.8876,15.8697,15.8787,64100.0
2011-03-22 14:30:00,17.82,17.83,17.81,17.81,100000.0,15.8876,15.8965,15.8787,15.8787,100000.0
2011-03-22 14:40:00,17.81,17.83,17.81,17.82,30900.0,15.8787,15.8965,15.8787,15.8876,30900.0
2011-03-22 14:50:00,17.81,17.83,17.79,17.83,287500.0,15.8787,15.8965,15.8608,15.8965,287500.0
2011-03-22 15:00:00,17.82,17.83,17.8,17.81,90100.0,15.8876,15.8965,15.8697,15.8787,90100.0
2011-03-22 15:10:00,17.82,17.83,17.81,17.81,52900.0,15.8876,15.8965,15.8787,15.8787,52900.0
2011-03-22 15:20:00,17.82,17.84,17.82,17.84,64000.0,15.8876,15.9054,15.8876,15.9054,64000.0
2011-03-22 15:30:00,17.83,17.86,17.83,17.85,55800.0,15.8965,15.9232,15.8965,15.9143,55800.0
2011-03-22 15:40:00,17.86,17.86,17.84,17.85,124600.0,15.9232,15.9232,15.9054,15.9143,124600.0
2011-03-22 15:50:00,17.86,17.86,17.83,17.86,699800.0,15.9232,15.9232,15.8965,15.9232,699800.0
2011-03-23 09:30:00,17.79,17.85,17.79,17.82,224100.0,15.8608,15.9143,15.8608,15.8876,224100.0
2011-03-23 09:40:00,17.81,17.81,17.75,17.8,142200.0,15.8787,15.8787,15.8252,15.8697,142200.0
2011-03-23 09:50:00,17.81,17.86,17.81,17.81,158500.0,15.8787,15.9232,15.8787,15.8787,158500.0
2011-03-23 10:00:00,17.79,17.8,17.7,17.74,603900.0,15.8608,15.8697,15.7806,15.8162,603900.0
2011-03-23 10:10:00,17.73,17.74,17.68,17.74,140500.0,15.8073,15.8162,15.7628,15.8162,140500.0
2011-03-23 10:20:00,17.73,17.78,17.73,17.78,190500.0,15.8073,15.8519,15.8073,15.8519,190500.0
2011-03-23 10:30:00,17.78,17.82,17.77,17.81,376000.0,15.8519,15.8876,15.843,15.8787,376000.0
2011-03-23 10:40:00,17.81,17.81,17.73,17.74,121000.0,15.8787,15.8787,15.8073,15.8162,121000.0
2011-03-23 10:50:00,17.74,17.76,17.74,17.76,78900.0,15.8162,15.8341,15.8162,15.8341,78900.0
2011-03-23 11:00:00,17.77,17.79,17.75,17.79,75100.0,15.843,15.8608,15.8252,15.8608,75100.0
2011-03-23 11:10:00,17.79,17.84,17.79,17.83,195200.0,15.8608,15.9054,15.8608,15.8965,195200.0
2011-03-23 11:20:00,17.83,17.86,17.83,17.85,87400.0,15.8965,15.9232,15.8965,15.9143,87400.0
2011-03-23 11:30:00,17.86,17.9,17.86,17.87,110200.0,15.9232,15.9589,15.9232,15.9322,110200.0
2011-03-23 11:40:00,17.87,17.92,17.87,17.89,84600.0,15.9322,15.9767,15.9322,15.95,84600.0
2011-03-23 11:50:00,17.89,17.9,17.87,17.89,31700.0,15.95,15.9589,15.9322,15.95,31700.0
2011-03-23 12:00:00,17.89,17.9,17.88,17.88,46100.0,15.95,15.9589,15.9411,15.9411,46100.0
2011-03-23 12:10:00,17.88,17.89,17.88,17.89,11000.0,15.9411,15.95,15.9411,15.95,11000.0
2011-03-23 12:20:00,17.89,17.96,17.89,17.95,84600.0,15.95,16.0124,15.95,16.0035,84600.0
2011-03-23 12:30:00,17.96,17.97,17.93,17.93,36800.0,16.0124,16.0213,15.9856,15.9856,36800.0
2011-03-23 12:40:00,17.94,17.95,17.93,17.94,41700.0,15.9946,16.0035,15.9856,15.9946,41700.0
2011-03-23 12:50:00,17.94,17.94,17.91,17.93,27800.0,15.9946,15.9946,15.9678,15.9856,27800.0
2011-03-23 13:00:00,17.93,17.93,17.89,17.9,30100.0,15.9856,15.9856,15.95,15.9589,30100.0
2011-03-23 13:10:00,17.89,17.94,17.89,17.93,26700.0,15.95,15.9946,15.95,15.9856,26700.0
2011-03-23 13:20:00,17.92,17.93,17.92,17.93,18100.0,15.9767,15.9856,15.9767,15.9856,18100.0
2011-03-23 13:30:00,17.93,17.96,17.93,17.96,28600.0,15.9856,16.0124,15.9856,16.0124,28600.0
2011-03-23 13:40:00,17.95,17.98,17.95,17.97,31100.0,16.0035,16.0302,16.0035,16.0213,31100.0
2011-03-23 13:50:00,17.98,18.0,17.98,17.99,76400.0,16.0302,16.0481,16.0302,16.0391,76400.0
2011-03-23 14:00:00,17.99,17.99,17.96,17.98,16100.0,16.0391,16.0391,16.0124,16.0302,16100.0
2011-03-23 14:10:00,17.98,17.98,17.97,17.98,16200.0,16.0302,16.0302,16.0213,16.0302,16200.0
2011-03-23 14:20:00,17.98,17.98,17.96,17.97,33800.0,16.0302,16.0302,16.0124,16.0213,33800.0
2011-03-23 14:30:00,17.97,17.98,17.96,17.97,14500.0,16.0213,16.0302,16.0124,16.0213,14500.0
2011-03-23 14:40:00,17.97,17.98,17.96,17.98,25900.0,16.0213,16.0302,16.0124,16.0302,25900.0
2011-03-23 14:50:00,17.98,18.04,17.98,18.04,209800.0,16.0302,16.0837,16.0302,16.0837,209800.0
2011-03-23 15:00:00,18.03,18.04,18.01,18.02,50100.0,16.0748,16.0837,16.057,16.0659,50100.0
2011-03-23 15:10:00,18.01,18.05,18.01,18.04,559200.0,16.057,16.0926,16.057,16.0837,559200.0
2011-03-23 15:20:00,18.05,18.05,18.03,18.03,78200.0,16.0926,16.0926,16.0748,16.0748,78200.0
2011-03-23 15:30:00,18.04,18.04,18.01,18.02,176100.0,16.0837,16.0837,16.057,16.0659,176100.0
2011-03-23 15:40:00,18.03,18.03,18.01,18.01,85500.0,16.0748,16.0748,16.057,16.057,85500.0
2011-03-23 15:50:00,18.01,18.03,17.99,17.99,476100.0,16.057,16.0748,16.0391,16.0391,476100.0
2011-03-24 09:30:00,18.09,18.1,18.02,18.02,63700.0,16.1283,16.1372,16.0659,16.0659,63700.0
2011-03-24 09:40:00,18.02,18.02,17.96,17.96,134100.0,16.0659,16.0659,16.0124,16.0124,134100.0
2011-03-24 09:50:00,17.96,18.0,17.93,17.94,288600.0,16.0124,16.0481,15.9856,15.9946,288600.0
2011-03-24 10:00:00,17.94,17.96,17.88,17.89,191100.0,15.9946,16.0124,15.9411,15.95,191100.0
2011-03-24 10:10:00,17.88,17.89,17.83,17.88,114300.0,15.9411,15.95,15.8965,15.9411,114300.0
2011-03-24 10:20:00,17.88,17.91,17.87,17.91,54200.0,15.9411,15.9678,15.9322,15.9678,54200.0
2011-03-24 10:30:00,17.91,17.96,17.91,17.96,27700.0,15.9678,16.0124,15.9678,16.0124,27700.0
2011-03-24 10:40:00,17.96,17.96,17.92,17.92,41700.0,16.0124,16.0124,15.9767,15.9767,41700.0
2011-03-24 10:50:00,17.93,18.03,17.93,18.03,55500.0,15.9856,16.0748,15.9856,16.0748,55500.0
2011-03-24 11:00:00,18.03,18.07,18.02,18.02,140700.0,16.0748,16.1105,16.0659,16.0659,140700.0
2011-03-24 11:10:00,18.02,18.05,18.01,18.02,56300.0,16.0659,16.0926,16.057,16.0659,56300.0
2011-03-24 11:20:00,18.03,18.05,18.02,18.03,29300.0,16.0748,16.0926,16.0659,16.0748,29300.0
2011-03-24 11:30:00,18.03,18.05,18.02,18.05,16500.0,16.0748,16.0926,16.0659,16.0926,16500.0
2011-03-24 11:40:00,18.05,18.06,18.03,18.04,24600.0,16.0926,16.1015,16.0748,16.0837,24600.0
2011-03-24 11:50:00,18.03,18.07,18.03,18.06,23600.0,16.0748,16.1105,16.0748,16.1015,23600.0
2011-03-24 12:00:00,18.06,18.12,18.06,18.12,36900.0,16.1015,16.155,16.1015,16.155,36900.0
2011-03-24 12:10:00,18.11,18.13,18.11,18.13,20500.0,16.1461,16.164,16.1461,16.164,20500.0
2011-03-24 12:20:00,18.12,18.18,18.12,18.16,455200.0,16.155,16.2085,16.155,16.1907,455200.0
2011-03-24 12:30:00,18.16,18.17,18.11,18.11,70800.0,16.1907,16.1996,16.1461,16.1461,70800.0
2011-03-24 12:40:00,18.12,18.12,18.09,18.1,14200.0,16.155,16.155,16.1283,16.1372,14200.0
2011-03-24 12:50:00,18.11,18.11,18.06,18.07,23800.0,16.1461,16.1461,16.1015,16.1105,23800.0
2011-03-24 13:00:00,18.06,18.08,18.06,18.06,38200.0,16.1015,16.1194,16.1015,16.1015,38200.0
2011-03-24 13:10:00,18.06,18.08,18.06,18.08,7700.0,16.1015,16.1194,16.1015,16.1194,7700.0
2011-03-24 13:20:00,18.08,18.1,18.07,18.09,13900.0,16.1194,16.1372,16.1105,16.1283,13900.0
2011-03-24 13:30:00,18.1,18.12,18.09,18.12,269500.0,16.1372,16.155,16.1283,16.155,269500.0
2011-03-24 13:40:00,18.12,18.12,18.06,18.07,69100.0,16.155,16.155,16.1015,16.1105,69100.0
2011-03-24 13:50:00,18.07,18.11,18.06,18.1,18900.0,16.1105,16.1461,16.1015,16.1372,18900.0
2011-03-24 14:00:00,18.09,18.12,18.09,18.12,13300.0,16.1283,16.155,16.1283,16.155,13300.0
2011-03-24 14:10:00,18.11,18.13,18.1,18.11,33100.0,16.1461,16.164,16.1372,16.1461,33100.0
2011-03-24 14:20:00,18.11,18.11,18.1,18.11,8800.0,16.1461,16.1461,16.1372,16.1461,8800.0
2011-03-24 14:30:00,18.11,18.14,18.1,18.1,26600.0,16.1461,16.1729,16.1372,16.1372,26600.0
2011-03-24 14:40:00,18.11,18.13,18.1,18.11,60400.0,16.1461,16.164,16.1372,16.1461,60400.0
2011-03-24 14:50:00,18.11,18.12,18.09,18.1,101000.0,16.1461,16.155,16.1283,16.1372,101000.0
2011-03-24 15:00:00,18.1,18.12,18.09,18.12,47600.0,16.1372,16.155,16.1283,16.155,47600.0
2011-03-24 15:10:00,18.12,18.15,18.11,18.15,34200.0,16.155,16.1818,16.1461,16.1818,34200.0
2011-03-24 15:20:00,18.15,18.17,18.14,18.16,106300.0,16.1818,16.1996,16.1729,16.1907,106300.0
2011-03-24 15:30:00,18.16,18.16,18.13,18.14,58400.0,16.1907,16.1907,16.164,16.1729,58400.0
2011-03-24 15:40:00,18.14,18.15,18.12,18.13,274800.0,16.1729,16.1818,16.155,16.164,274800.0
2011-03-24 15:50:00,18.13,18.14,18.11,18.13,215000.0,16.164,16.1729,16.1461,16.164,215000.0
2011-03-25 09:30:00,18.16,18.19,18.13,18.14,39000.0,16.1907,16.2175,16.164,16.1729,39000.0
2011-03-25 09:40:00,18.14,18.15,18.12,18.15,22300.0,16.1729,16.1818,16.155,16.1818,22300.0
2011-03-25 09:50:00,18.14,18.17,18.12,18.14,44400.0,16.1729,16.1996,16.155,16.1729,44400.0
2011-03-25 10:00:00,18.15,18.18,18.14,18.17,39300.0,16.1818,16.2085,16.1729,16.1996,39300.0
2011-03-25 10:10:00,18.18,18.18,18.17,18.17,25800.0,16.2085,16.2085,16.1996,16.1996,25800.0
2011-03-25 10:20:00,18.17,18.21,18.17,18.21,97000.0,16.1996,16.2353,16.1996,16.2353,97000.0
2011-03-25 10:30:00,18.22,18.28,18.22,18.27,293600.0,16.2442,16.2977,16.2442,16.2888,293600.0
2011-03-25 10:40:00,18.28,18.31,18.28,18.3,106300.0,16.2977,16.3244,16.2977,16.3155,106300.0
2011-03-25 10:50:00,18.3,18.33,18.3,18.33,154600.0,16.3155,16.3423,16.3155,16.3423,154600.0
2011-03-25 11:00:00,18.34,18.37,18.33,18.37,50900.0,16.3512,16.3779,16.3423,16.3779,50900.0
2011-03-25 11:10:00,18.37,18.37,18.35,18.35,8100.0,16.3779,16.3779,16.3601,16.3601,8100.0
2011-03-25 11:20:00,18.35,18.36,18.34,18.34,19800.0,16.3601,16.369,16.3512,16.3512,19800.0
2011-03-25 11:30:00,18.34,18.37,18.34,18.35,11300.0,16.3512,16.3779,16.3512,16.3601,11300.0
2011-03-25 11:40:00,18.35,18.38,18.34,18.37,8900.0,16.3601,16.3868,16.3512,16.3779,8900.0
2011-03-25 11:50:00,18.37,18.39,18.37,18.39,14600.0,16.3779,16.3958,16.3779,16.3958,14600.0
2011-03-25 12:00:00,18.39,18.4,18.38,18.38,42000.0,16.3958,16.4047,16.3868,16.3868,42000.0
2011-03-25 12:10:00,18.39,18.41,18.38,18.41,35200.0,16.3958,16.4136,16.3868,16.4136,35200.0
2011-03-25 12:20:00,18.42,18.42,18.39,18.39,93700.0,16.4225,16.4225,16.3958,16.3958,93700.0
2011-03-25 12:30:00,18.4,18.4,18.37,18.38,32100.0,16.4047,16.4047,16.3779,16.3868,32100.0
2011-03-25 12:40:00,18.38,18.4,18.38,18.4,6800.0,16.3868,16.4047,16.3868,16.4047,6800.0
2011-03-25 12:50:00,18.4,18.4,18.38,18.39,8300.0,16.4047,16.4047,16.3868,16.3958,8300.0
2011-03-25 13:00:00,18.39,18.39,18.37,18.38,14500.0,16.3958,16.3958,16.3779,16.3868,14500.0
2011-03-25 13:10:00,18.38,18.38,18.35,18.36,29000.0,16.3868,16.3868,16.3601,16.369,29000.0
2011-03-25 13:20:00,18.36,18.37,18.35,18.37,12000.0,16.369,16.3779,16.3601,16.3779,12000.0
2011-03-25 13:30:00,18.37,18.37,18.36,18.37,23200.0,16.3779,16.3779,16.369,16.3779,23200.0
2011-03-25 13:40:00,18.38,18.38,18.36,18.36,30400.0,16.3868,16.3868,16.369,16.369,30400.0
2011-03-25 13:50:00,18.37,18.38,18.33,18.34,23700.0,16.3779,16.3868,16.3423,16.3512,23700.0
2011-03-25 14:00:00,18.34,18.34,18.33,18.34,54900.0,16.3512,16.3512,16.3423,16.3512,54900.0
2011-03-25 14:10:00,18.34,18.36,18.33,18.33,47700.0,16.3512,16.369,16.3423,16.3423,47700.0
2011-03-25 14:20:00,18.33,18.33,18.31,18.33,66700.0,16.3423,16.3423,16.3244,16.3423,66700.0
2011-03-25 14:30:00,18.32,18.33,18.28,18.28,509600.0,16.3334,16.3423,16.2977,16.2977,509600.0
2011-03-25 14:40:00,18.29,18.31,18.28,18.3,93000.0,16.3066,16.3244,16.2977,16.3155,93000.0
2011-03-25 14:50:00,18.3,18.3,18.29,18.3,5000.0,16.3155,16.3155,16.3066,16.3155,5000.0
2011-03-25 15:00:00,18.3,18.3,18.27,18.28,9900.0,16.3155,16.3155,16.2888,16.2977,9900.0
2011-03-25 15:10:00,18.28,18.32,18.27,18.3,41200.0,16.2977,16.3334,16.2888,16.3155,41200.0
2011-03-25 15:20:00,18.31,18.31,18.27,18.28,20000.0,16.3244,16.3244,16.2888,16.2977,20000.0
2011-03-25 15:30:00,18.28,18.3,18.28,18.3,90400.0,16.2977,16.3155,16.2977,16.3155,90400.0
2011-03-25 15:40:00,18.3,18.31,18.26,18.26,281000.0,16.3155,16.3244,16.2799,16.2799,281000.0
2011-03-25 15:50:00,18.26,18.26,18.24,18.25,266600.0,16.2799,16.2799,16.262,16.2709,266600.0
2011-03-28 09:30:00,18.24,18.34,18.24,18.24,89700.0,16.262,16.3512,16.262,16.262,89700.0
2011-03-28 09:40:00,18.26,18.3,18.24,18.3,323100.0,16.2799,16.3155,16.262,16.3155,323100.0
2011-03-28 09:50:00,18.29,18.34,18.29,18.31,48100.0,16.3066,16.3512,16.3066,16.3244,48100.0
2011-03-28 10:00:00,18.31,18.35,18.29,18.34,277500.0,16.3244,16.3601,16.3066,16.3512,277500.0
2011-03-28 10:10:00,18.34,18.38,18.31,18.35,387100.0,16.3512,16.3868,16.3244,16.3601,387100.0
2011-03-28 10:20:00,18.35,18.38,18.35,18.36,146300.0,16.3601,16.3868,16.3601,16.369,146300.0
2011-03-28 10:30:00,18.35,18.39,18.33,18.33,289200.0,16.3601,16.3958,16.3423,16.3423,289200.0
2011-03-28 10:40:00,18.33,18.33,18.28,18.28,144300.0,16.3423,16.3423,16.2977,16.2977,144300.0
2011-03-28 10:50:00,18.28,18.28,18.2,18.24,144200.0,16.2977,16.2977,16.2264,16.262,144200.0
2011-03-28 11:00:00,18.23,18.24,18.19,18.21,39200.0,16.2531,16.262,16.2175,16.2353,39200.0
2011-03-28 11:10:00,18.21,18.22,18.19,18.2,16900.0,16.2353,16.2442,16.2175,16.2264,16900.0
2011-03-28 11:20:00,18.2,18.23,18.19,18.23,9300.0,16.2264,16.2531,16.2175,16.2531,9300.0
2011-03-28 11:30:00,18.23,18.23,18.2,18.22,22300.0,16.2531,16.2531,16.2264,16.2442,22300.0
2011-03-28 11:40:00,18.22,18.23,18.19,18.22,21600.0,16.2442,16.2531,16.2175,16.2442,21600.0
2011-03-28 11:50:00,18.22,18.26,18.22,18.26,5900.0,16.2442,16.2799,16.2442,16.2799,5900.0
2011-03-28 12:00:00,18.25,18.28,18.25,18.27,8100.0,16.2709,16.2977,16.2709,16.2888,8100.0
2011-03-28 12:10:00,18.27,18.3,18.26,18.29,11300.0,16.2888,16.3155,16.2799,16.3066,11300.0
2011-03-28 12:20:00,18.29,18.29,18.26,18.26,10800.0,16.3066,16.3066,16.2799,16.2799,10800.0
2011-03-28 12:30:00,18.26,18.28,18.26,18.28,5400.0,16.2799,16.2977,16.2799,16.2977,5400.0
2011-03-28 12:40:00,18.28,18.29,18.28,18.28,6500.0,16.2977,16.3066,16.2977,16.2977,6500.0
2011-03-28 12:50:00,18.28,18.28,18.26,18.26,3300.0,16.2977,16.2977,16.2799,16.2799,3300.0
2011-03-28 13:00:00,18.26,18.27,18.25,18.27,19200.0,16.2799,16.2888,16.2709,16.2888,19200.0
2011-03-28 13:10:00,18.27,18.28,18.26,18.26,18800.0,16.2888,16.2977,16.2799,16.2799,18800.0
2011-03-28 13:20:00,18.26,18.26,18.24,18.24,4500.0,16.2799,16.2799,16.262,16.262,4500.0
2011-03-28 13:30:00,18.24,18.25,18.23,18.25,10600.0,16.262,16.2709,16.2531,16.2709,10600.0
2011-03-28 13:40:00,18.25,18.25,18.23,18.24,19400.0,16.2709,16.2709,16.2531,16.262,19400.0
2011-03-28 13:50:00,18.24,18.24,18.22,18.24,14200.0,16.262,16.262,16.2442,16.262,14200.0
2011-03-28 14:00:00,18.24,18.24,18.19,18.19,446400.0,16.262,16.262,16.2175,16.2175,446400.0
2011-03-28 14:10:00,18.2,18.21,18.19,18.21,52200.0,16.2264,16.2353,16.2175,16.2353,52200.0
2011-03-28 14:20:00,18.2,18.23,18.2,18.22,35700.0,16.2264,16.2531,16.2264,16.2442,35700.0
2011-03-28 14:30:00,18.22,18.25,18.22,18.25,48100.0,16.2442,16.2709,16.2442,16.2709,48100.0
2011-03-28 14:40:00,18.25,18.27,18.22,18.23,72200.0,16.2709,16.2888,16.2442,16.2531,72200.0
2011-03-28 14:50:00,18.22,18.24,18.2,18.23,48900.0,16.2442,16.262,16.2264,16.2531,48900.0
2011-03-28 15:00:00,18.22,18.25,18.22,18.23,60500.0,16.2442,16.2709,16.2442,16.2531,60500.0
2011-03-28 15:10:00,18.22,18.23,18.22,18.22,25900.0,16.2442,16.2531,16.2442,16.2442,25900.0
2011-03-28 15:20:00,18.23,18.23,18.2,18.2,215900.0,16.2531,16.2531,16.2264,16.2264,215900.0
2011-03-28 15:30:00,18.19,18.21,18.19,18.2,75100.0,16.2175,16.2353,16.2175,16.2264,75100.0
2011-03-28 15:40:00,18.2,18.2,18.14,18.15,223800.0,16.2264,16.2264,16.1729,16.1818,223800.0
2011-03-28 15:50:00,18.15,18.16,18.13,18.14,588200.0,16.1818,16.1907,16.164,16.1729,588200.0
2011-03-29 09:30:00,18.13,18.13,18.04,18.08,137400.0,16.164,16.164,16.0837,16.1194,137400.0
2011-03-29 09:40:00,18.08,18.08,18.02,18.04,113100.0,16.1194,16.1194,16.0659,16.0837,113100.0
2011-03-29 09:50:00,18.04,18.11,18.04,18.1,37900.0,16.0837,16.1461,16.0837,16.1372,37900.0
2011-03-29 10:00:00,18.1,18.17,18.08,18.16,94500.0,16.1372,16.1996,16.1194,16.1907,94500.0
2011-03-29 10:10:00,18.16,18.2,18.13,18.14,68400.0,16.1907,16.2264,16.164,16.1729,68400.0
2011-03-29 10:20:00,18.14,18.14,18.11,18.11,85500.0,16.1729,16.1729,16.1461,16.1461,85500.0
2011-03-29 10:30:00,18.11,18.14,18.1,18.1,65100.0,16.1461,16.1729,16.1372,16.1372,65100.0
2011-03-29 10:40:00,18.1,18.15,18.1,18.12,68700.0,16.1372,16.1818,16.1372,16.155,68700.0
2011-03-29 10:50:00,18.12,18.14,18.1,18.13,25600.0,16.155,16.1729,16.1372,16.164,25600.0
2011-03-29 11:00:00,18.14,18.18,18.13,18.18,66200.0,16.1729,16.2085,16.164,16.2085,66200.0
2011-03-29 11:10:00,18.17,18.18,18.16,18.17,34000.0,16.1996,16.2085,16.1907,16.1996,34000.0
2011-03-29 11:20:00,18.17,18.19,18.16,18.16,29800.0,16.1996,16.2175,16.1907,16.1907,29800.0
2011-03-29 11:30:00,18.16,18.17,18.14,18.14,7700.0,16.1907,16.1996,16.1729,16.1729,7700.0
2011-03-29 11:40:00,18.14,18.15,18.11,18.11,71100.0,16.1729,16.1818,16.1461,16.1461,71100.0
2011-03-29 11:50:00,18.12,18.14,18.11,18.14,12000.0,16.155,16.1729,16.1461,16.1729,12000.0
2011-03-29 12:00:00,18.14,18.14,18.12,18.13,17800.0,16.1729,16.1729,16.155,16.164,17800.0
2011-03-29 12:10:00,18.13,18.13,18.11,18.11,8400.0,16.164,16.164,16.1461,16.1461,8400.0
2011-03-29 12:20:00,18.12,18.12,18.1,18.1,14800.0,16.155,16.155,16.1372,16.1372,14800.0
2011-03-29 12:30:00,18.11,18.12,18.1,18.11,7000.0,16.1461,16.155,16.1372,16.1461,7000.0
2011-03-29 12:40:00,18.11,18.11,18.08,18.1,18900.0,16.1461,16.1461,16.1194,16.1372,18900.0
2011-03-29 12:50:00,18.1,18.12,18.1,18.1,31000.0,16.1372,16.155,16.1372,16.1372,31000.0
2011-03-29 13:00:00,18.11,18.11,18.1,18.1,16200.0,16.1461,16.1461,16.1372,16.1372,16200.0
2011-03-29 13:10:00,18.09,18.11,18.09,18.1,30700.0,16.1283,16.1461,16.1283,16.1372,30700.0
2011-03-29 13:20:00,18.1,18.11,18.09,18.09,9100.0,16.1372,16.1461,16.1283,16.1283,9100.0
2011-03-29 13:30:00,18.09,18.1,18.09,18.09,3700.0,16.1283,16.1372,16.1283,16.1283,3700.0
2011-03-29 13:40:00,18.1,18.11,18.09,18.11,6000.0,16.1372,16.1461,16.1283,16.1461,6000.0
2011-03-29 13:50:00,18.11,18.11,18.1,18.1,7900.0,16.1461,16.1461,16.1372,16.1372,7900.0
2011-03-29 14:00:00,18.11,18.15,18.1,18.14,24000.0,16.1461,16.1818,16.1372,16.1729,24000.0
2011-03-29 14:10:00,18.15,18.15,18.13,18.13,10600.0,16.1818,16.1818,16.164,16.164,10600.0
2011-03-29 14:20:00,18.13,18.14,18.11,18.11,8500.0,16.164,16.1729,16.1461,16.1461,8500.0
2011-03-29 14:30:00,18.11,18.13,18.11,18.12,10200.0,16.1461,16.164,16.1461,16.155,10200.0
2011-03-29 14:40:00,18.13,18.15,18.13,18.15,13100.0,16.164,16.1818,16.164,16.1818,13100.0
2011-03-29 14:50:00,18.15,18.18,18.15,18.18,6400.0,16.1818,16.2085,16.1818,16.2085,6400.0
2011-03-29 15:00:00,18.18,18.19,18.16,18.16,23100.0,16.2085,16.2175,16.1907,16.1907,23100.0
2011-03-29 15:10:00,18.16,18.2,18.16,18.18,24100.0,16.1907,16.2264,16.1907,16.2085,24100.0
2011-03-29 15:20:00,18.18,18.19,18.17,18.19,30900.0,16.2085,16.2175,16.1996,16.2175,30900.0
2011-03-29 15:30:00,18.19,18.2,18.16,18.16,169000.0,16.2175,16.2264,16.1907,16.1907,169000.0
2011-03-29 15:40:00,18.17,18.18,18.15,18.18,65400.0,16.1996,16.2085,16.1818,16.2085,65400.0
2011-03-29 15:50:00,18.18,18.18,18.16,18.17,70500.0,16.2085,16.2085,16.1907,16.1996,70500.0
2011-03-30 09:30:00,18.22,18.27,18.19,18.27,250800.0,16.2442,16.2888,16.2175,16.2888,250800.0
2011-03-30 09:40:00,18.26,18.27,18.17,18.17,95100.0,16.2799,16.2888,16.1996,16.1996,95100.0
2011-03-30 09:50:00,18.17,18.23,18.16,18.22,58200.0,16.1996,16.2531,16.1907,16.2442,58200.0
2011-03-30 10:00:00,18.22,18.23,18.18,18.18,70500.0,16.2442,16.2531,16.2085,16.2085,70500.0
2011-03-30 10:10:00,18.17,18.18,18.16,18.18,23900.0,16.1996,16.2085,16.1907,16.2085,23900.0
2011-03-30 10:20:00,18.17,18.18,18.16,18.16,28600.0,16.1996,16.2085,16.1907,16.1907,28600.0
2011-03-30 10:30:00,18.16,18.21,18.16,18.21,37000.0,16.1907,16.2353,16.1907,16.2353,37000.0
2011-03-30 10:40:00,18.21,18.26,18.2,18.25,36800.0,16.2353,16.2799,16.2264,16.2709,36800.0
2011-03-30 10:50:00,18.25,18.27,18.25,18.26,40000.0,16.2709,16.2888,16.2709,16.2799,40000.0
2011-03-30 11:00:00,18.26,18.26,18.21,18.23,69200.0,16.2799,16.2799,16.2353,16.2531,69200.0
2011-03-30 11:10:00,18.23,18.23,18.21,18.22,27100.0,16.2531,16.2531,16.2353,16.2442,27100.0
2011-03-30 11:20:00,18.21,18.22,18.2,18.21,51200.0,16.2353,16.2442,16.2264,16.2353,51200.0
2011-03-30 11:30:00,18.22,18.24,18.21,18.23,20500.0,16.2442,16.262,16.2353,16.2531,20500.0
2011-03-30 11:40:00,18.23,18.26,18.22,18.22,67300.0,16.2531,16.2799,16.2442,16.2442,67300.0
2011-03-30 11:50:00,18.22,18.23,18.2,18.2,29900.0,16.2442,16.2531,16.2264,16.2264,29900.0
2011-03-30 12:00:00,18.21,18.22,18.2,18.2,32700.0,16.2353,16.2442,16.2264,16.2264,32700.0
2011-03-30 12:10:00,18.2,18.24,18.2,18.22,33300.0,16.2264,16.262,16.2264,16.2442,33300.0
2011-03-30 12:20:00,18.23,18.25,18.22,18.23,48700.0,16.2531,16.2709,16.2442,16.2531,48700.0
2011-03-30 12:30:00,18.24,18.24,18.23,18.23,17300.0,16.262,16.262,16.2531,16.2531,17300.0
2011-03-30 12:40:00,18.23,18.24,18.23,18.23,14900.0,16.2531,16.262,16.2531,16.2531,14900.0
2011-03-30 12:50:00,18.24,18.25,18.23,18.24,15400.0,16.262,16.2709,16.2531,16.262,15400.0
2011-03-30 13:00:00,18.25,18.25,18.24,18.24,66900.0,16.2709,16.2709,16.262,16.262,66900.0
2011-03-30 13:10:00,18.24,18.25,18.23,18.25,35500.0,16.262,16.2709,16.2531,16.2709,35500.0
2011-03-30 13:20:00,18.25,18.26,18.24,18.25,13600.0,16.2709,16.2799,16.262,16.2709,13600.0
2011-03-30 13:30:00,18.25,18.26,18.24,18.26,32100.0,16.2709,16.2799,16.262,16.2799,32100.0
2011-03-30 13:40:00,18.26,18.26,18.24,18.24,39400.0,16.2799,16.2799,16.262,16.262,39400.0
2011-03-30 13:50:00,18.25,18.25,18.21,18.23,51300.0,16.2709,16.2709,16.2353,16.2531,51300.0
2011-03-30 14:00:00,18.23,18.26,18.23,18.25,19000.0,16.2531,16.2799,16.2531,16.2709,19000.0
2011-03-30 14:10:00,18.25,18.25,18.23,18.24,23000.0,16.2709,16.2709,16.2531,16.262,23000.0
2011-03-30 14:20:00,18.23,18.25,18.23,18.24,40100.0,16.2531,16.2709,16.2531,16.262,40100.0
2011-03-30 14:30:00,18.25,18.26,18.24,18.25,41000.0,16.2709,16.2799,16.262,16.2709,41000.0
2011-03-30 14:40:00,18.24,18.25,18.22,18.22,51600.0,16.262,16.2709,16.2442,16.2442,51600.0
2011-03-30 14:50:00,18.22,18.24,18.22,18.23,40700.0,16.2442,16.262,16.2442,16.2531,40700.0
2011-03-30 15:00:00,18.23,18.25,18.23,18.25,56500.0,16.2531,16.2709,16.2531,16.2709,56500.0
2011-03-30 15:10:00,18.24,18.27,18.24,18.27,45600.0,16.262,16.2888,16.262,16.2888,45600.0
2011-03-30 15:20:00,18.27,18.27,18.25,18.25,35900.0,16.2888,16.2888,16.2709,16.2709,35900.0
2011-03-30 15:30:00,18.26,18.27,18.25,18.26,88900.0,16.2799,16.2888,16.2709,16.2799,88900.0
2011-03-30 15:40:00,18.27,18.27,18.21,18.21,127300.0,16.2888,16.2888,16.2353,16.2353,127300.0
2011-03-30 15:50:00,18.22,18.25,18.21,18.23,300100.0,16.2442,16.2709,16.2353,16.2531,300100.0
2011-03-31 09:30:00,18.21,18.22,18.17,18.2,83500.0,16.2353,16.2442,16.1996,16.2264,83500.0
2011-03-31 09:40:00,18.21,18.21,18.15,18.15,64000.0,16.2353,16.2353,16.1818,16.1818,64000.0
2011-03-31 09:50:00,18.16,18.18,18.16,18.17,54500.0,16.1907,16.2085,16.1907,16.1996,54500.0
2011-03-31 10:00:00,18.17,18.2,18.12,18.13,56500.0,16.1996,16.2264,16.155,16.164,56500.0
2011-03-31 10:10:00,18.14,18.15,18.12,18.14,107600.0,16.1729,16.1818,16.155,16.1729,107600.0
2011-03-31 10:20:00,18.15,18.17,18.14,18.17,29600.0,16.1818,16.1996,16.1729,16.1996,29600.0
2011-03-31 10:30:00,18.17,18.2,18.17,18.18,30900.0,16.1996,16.2264,16.1996,16.2085,30900.0
2011-03-31 10:40:00,18.19,18.19,18.16,18.17,46100.0,16.2175,16.2175,16.1907,16.1996,46100.0
2011-03-31 10:50:00,18.16,18.17,18.15,18.16,45100.0,16.1907,16.1996,16.1818,16.1907,45100.0
2011-03-31 11:00:00,18.17,18.17,18.13,18.13,80700.0,16.1996,16.1996,16.164,16.164,80700.0
2011-03-31 11:10:00,18.13,18.16,18.13,18.16,38200.0,16.164,16.1907,16.164,16.1907,38200.0
2011-03-31 11:20:00,18.15,18.16,18.13,18.13,33700.0,16.1818,16.1907,16.164,16.164,33700.0
2011-03-31 11:30:00,18.14,18.14,18.1,18.13,20500.0,16.1729,16.1729,16.1372,16.164,20500.0
2011-03-31 11:40:00,18.13,18.16,18.13,18.16,35200.0,16.164,16.1907,16.164,16.1907,35200.0
2011-03-31 11:50:00,18.16,18.17,18.16,18.17,40800.0,16.1907,16.1996,16.1907,16.1996,40800.0
2011-03-31 12:00:00,18.17,18.18,18.17,18.17,5200.0,16.1996,16.2085,16.1996,16.1996,5200.0
2011-03-31 12:10:00,18.18,18.18,18.17,18.18,14100.0,16.2085,16.2085,16.1996,16.2085,14100.0
2011-03-31 12:20:00,18.18,18.21,18.18,18.2,26900.0,16.2085,16.2353,16.2085,16.2264,26900.0
2011-03-31 12:30:00,18.21,18.21,18.19,18.2,11100.0,16.2353,16.2353,16.2175,16.2264,11100.0
2011-03-31 12:40:00,18.2,18.22,18.2,18.21,19800.0,16.2264,16.2442,16.2264,16.2353,19800.0
2011-03-31 12:50:00,18.21,18.22,18.19,18.22,269000.0,16.2353,16.2442,16.2175,16.2442,269000.0
2011-03-31 13:00:00,18.22,18.22,18.21,18.21,9000.0,16.2442,16.2442,16.2353,16.2353,9000.0
2011-03-31 13:10:00,18.21,18.22,18.21,18.22,8800.0,16.2353,16.2442,16.2353,16.2442,8800.0
2011-03-31 13:20:00,18.21,18.23,18.21,18.23,18200.0,16.2353,16.2531,16.2353,16.2531,18200.0
2011-03-31 13:30:00,18.23,18.23,18.21,18.21,35500.0,16.2531,16.2531,16.2353,16.2353,35500.0
2011-03-31 13:40:00,18.22,18.23,18.21,18.23,14600.0,16.2442,16.2531,16.2353,16.2531,14600.0
2011-03-31 13:50:00,18.23,18.23,18.22,18.22,26200.0,16.2531,16.2531,16.2442,16.2442,26200.0
2011-03-31 14:00:00,18.22,18.22,18.19,18.21,41500.0,16.2442,16.2442,16.2175,16.2353,41500.0
2011-03-31 14:10:00,18.22,18.23,18.21,18.22,17300.0,16.2442,16.2531,16.2353,16.2442,17300.0
2011-03-31 14:20:00,18.22,18.22,18.2,18.2,15700.0,16.2442,16.2442,16.2264,16.2264,15700.0
2011-03-31 14:30:00,18.21,18.22,18.2,18.22,35600.0,16.2353,16.2442,16.2264,16.2442,35600.0
2011-03-31 14:40:00,18.22,18.23,18.21,18.23,10800.0,16.2442,16.2531,16.2353,16.2531,10800.0
2011-03-31 14:50:00,18.23,18.23,18.22,18.23,19000.0,16.2531,16.2531,16.2442,16.2531,19000.0
2011-03-31 15:00:00,18.23,18.23,18.22,18.23,19100.0,16.2531,16.2531,16.2442,16.2531,19100.0
2011-03-31 15:10:00,18.23,18.23,18.21,18.23,47200.0,16.2531,16.2531,16.2353,16.2531,47200.0
2011-03-31 15:20:00,18.23,18.23,18.2,18.21,37000.0,16.2531,16.2531,16.2264,16.2353,37000.0
2011-03-31 15:30:00,18.2,18.21,18.19,18.2,44400.0,16.2264,16.2353,16.2175,16.2264,44400.0
2011-03-31 15:40:00,18.2,18.21,18.17,18.21,168600.0,16.2264,16.2353,16.1996,16.2353,168600.0
2011-03-31 15:50:00,18.21,18.21,18.19,18.21,666400.0,16.2353,16.2353,16.2175,16.2353,666400.0
2011-04-01 09:30:00,18.35,18.36,18.31,18.36,39900.0,16.3601,16.369,16.3244,16.369,39900.0
2011-04-01 09:40:00,18.36,18.44,18.35,18.37,903900.0,16.369,16.4403,16.3601,16.3779,903900.0
2011-04-01 09:50:00,18.37,18.38,18.35,18.37,38700.0,16.3779,16.3868,16.3601,16.3779,38700.0
2011-04-01 10:00:00,18.37,18.43,18.36,18.43,75100.0,16.3779,16.4314,16.369,16.4314,75100.0
2011-04-01 10:10:00,18.43,18.46,18.42,18.46,41600.0,16.4314,16.4582,16.4225,16.4582,41600.0
2011-04-01 10:20:00,18.46,18.48,18.45,18.46,31400.0,16.4582,16.476,16.4493,16.4582,31400.0
2011-04-01 10:30:00,18.46,18.5,18.46,18.47,107300.0,16.4582,16.4938,16.4582,16.4671,107300.0
2011-04-01 10:40:00,18.48,18.48,18.44,18.44,25300.0,16.476,16.476,16.4403,16.4403,25300.0
2011-04-01 10:50:00,18.45,18.45,18.43,18.45,163200.0,16.4493,16.4493,16.4314,16.4493,163200.0
2011-04-01 11:00:00,18.45,18.46,18.42,18.43,35100.0,16.4493,16.4582,16.4225,16.4314,35100.0
2011-04-01 11:10:00,18.44,18.45,18.43,18.44,21300.0,16.4403,16.4493,16.4314,16.4403,21300.0
2011-04-01 11:20:00,18.44,18.45,18.43,18.45,25400.0,16.4403,16.4493,16.4314,16.4493,25400.0
2011-04-01 11:30:00,18.45,18.47,18.44,18.46,9700.0,16.4493,16.4671,16.4403,16.4582,9700.0
2011-04-01 11:40:00,18.46,18.47,18.42,18.42,159000.0,16.4582,16.4671,16.4225,16.4225,159000.0
2011-04-01 11:50:00,18.42,18.43,18.41,18.42,32800.0,16.4225,16.4314,16.4136,16.4225,32800.0
2011-04-01 12:00:00,18.42,18.43,18.41,18.43,34400.0,16.4225,16.4314,16.4136,16.4314,34400.0
2011-04-01 12:10:00,18.42,18.43,18.42,18.43,24200.0,16.4225,16.4314,16.4225,16.4314,24200.0
2011-04-01 12:20:00,18.43,18.44,18.42,18.43,26900.0,16.4314,16.4403,16.4225,16.4314,26900.0
2011-04-01 12:30:00,18.43,18.44,18.42,18.44,8900.0,16.4314,16.4403,16.4225,16.4403,8900.0
2011-04-01 12:40:00,18.43,18.43,18.41,18.41,22700.0,16.4314,16.4314,16.4136,16.4136,22700.0
2011-04-01 12:50:00,18.41,18.42,18.41,18.42,21500.0,16.4136,16.4225,16.4136,16.4225,21500.0
2011-04-01 13:00:00,18.42,18.42,18.4,18.41,41200.0,16.4225,16.4225,16.4047,16.4136,41200.0
2011-04-01 13:10:00,18.41,18.41,18.41,18.41,4800.0,16.4136,16.4136,16.4136,16.4136,4800.0
2011-04-01 13:20:00,18.41,18.41,18.4,18.41,36100.0,16.4136,16.4136,16.4047,16.4136,36100.0
2011-04-01 13:30:00,18.41,18.41,18.4,18.4,44600.0,16.4136,16.4136,16.4047,16.4047,44600.0
2011-04-01 13:40:00,18.41,18.41,18.39,18.39,13400.0,16.4136,16.4136,16.3958,16.3958,13400.0
2011-04-01 13:50:00,18.39,18.4,18.39,18.4,11000.0,16.3958,16.4047,16.3958,16.4047,11000.0
2011-04-01 14:00:00,18.39,18.4,18.39,18.4,11900.0,16.3958,16.4047,16.3958,16.4047,11900.0
2011-04-01 14:10:00,18.4,18.4,18.39,18.39,14400.0,16.4047,16.4047,16.3958,16.3958,14400.0
2011-04-01 14:20:00,18.39,18.39,18.38,18.39,13300.0,16.3958,16.3958,16.3868,16.3958,13300.0
2011-04-01 14:30:00,18.39,18.39,18.38,18.39,17300.0,16.3958,16.3958,16.3868,16.3958,17300.0
2011-04-01 14:40:00,18.38,18.39,18.33,18.34,64200.0,16.3868,16.3958,16.3423,16.3512,64200.0
2011-04-01 14:50:00,18.34,18.36,18.34,18.36,38800.0,16.3512,16.369,16.3512,16.369,38800.0
2011-04-01 15:00:00,18.35,18.36,18.32,18.33,32800.0,16.3601,16.369,16.3334,16.3423,32800.0
2011-04-01 15:10:00,18.33,18.33,18.29,18.31,50100.0,16.3423,16.3423,16.3066,16.3244,50100.0
2011-04-01 15:20:00,18.31,18.34,18.3,18.34,64400.0,16.3244,16.3512,16.3155,16.3512,64400.0
2011-04-01 15:30:00,18.34,18.35,18.33,18.34,72600.0,16.3512,16.3601,16.3423,16.3512,72600.0
2011-04-01 15:40:00,18.35,18.37,18.34,18.35,85200.0,16.3601,16.3779,16.3512,16.3601,85200.0
2011-04-01 15:50:00,18.35,18.36,18.33,18.34,200500.0,16.3601,16.369,16.3423,16.3512,200500.0
2011-04-04 09:30:00,18.38,18.38,18.34,18.35,37600.0,16.3868,16.3868,16.3512,16.3601,37600.0
2011-04-04 09:40:00,18.35,18.37,18.29,18.33,84500.0,16.3601,16.3779,16.3066,16.3423,84500.0
2011-04-04 09:50:00,18.31,18.31,18.26,18.3,21800.0,16.3244,16.3244,16.2799,16.3155,21800.0
2011-04-04 10:00:00,18.29,18.29,18.26,18.27,55100.0,16.3066,16.3066,16.2799,16.2888,55100.0
2011-04-04 10:10:00,18.26,18.28,18.25,18.27,9900.0,16.2799,16.2977,16.2709,16.2888,9900.0
2011-04-04 10:20:00,18.27,18.3,18.25,18.25,37800.0,16.2888,16.3155,16.2709,16.2709,37800.0
2011-04-04 10:30:00,18.25,18.28,18.25,18.28,43300.0,16.2709,16.2977,16.2709,16.2977,43300.0
2011-04-04 10:40:00,18.28,18.28,18.26,18.26,30800.0,16.2977,16.2977,16.2799,16.2799,30800.0
2011-04-04 10:50:00,18.26,18.26,18.23,18.24,25600.0,16.2799,16.2799,16.2531,16.262,25600.0
2011-04-04 11:00:00,18.25,18.26,18.24,18.25,6500.0,16.2709,16.2799,16.262,16.2709,6500.0
2011-04-04 11:10:00,18.24,18.26,18.23,18.25,14500.0,16.262,16.2799,16.2531,16.2709,14500.0
2011-04-04 11:20:00,18.26,18.27,18.25,18.27,14300.0,16.2799,16.2888,16.2709,16.2888,14300.0
2011-04-04 11:30:00,18.26,18.26,18.25,18.26,9900.0,16.2799,16.2799,16.2709,16.2799,9900.0
2011-04-04 11:40:00,18.26,18.27,18.25,18.26,8300.0,16.2799,16.2888,16.2709,16.2799,8300.0
2011-04-04 11:50:00,18.26,18.26,18.23,18.24,6700.0,16.2799,16.2799,16.2531,16.262,6700.0
2011-04-04 12:00:00,18.24,18.25,18.23,18.24,33700.0,16.262,16.2709,16.2531,16.262,33700.0
2011-04-04 12:10:00,18.24,18.24,18.23,18.24,13600.0,16.262,16.262,16.2531,16.262,13600.0
2011-04-04 12:20:00,18.24,18.24,18.23,18.24,19000.0,16.262,16.262,16.2531,16.262,19000.0
2011-04-04 12:30:00,18.23,18.24,18.22,18.24,91100.0,16.2531,16.262,16.2442,16.262,91100.0
2011-04-04 12:40:00,18.23,18.24,18.21,18.22,13400.0,16.2531,16.262,16.2353,16.2442,13400.0
2011-04-04 12:50:00,18.22,18.22,18.2,18.21,46000.0,16.2442,16.2442,16.2264,16.2353,46000.0
2011-04-04 13:00:00,18.21,18.22,18.21,18.22,9500.0,16.2353,16.2442,16.2353,16.2442,9500.0
2011-04-04 13:10:00,18.22,18.23,18.21,18.21,29100.0,16.2442,16.2531,16.2353,16.2353,29100.0
2011-04-04 13:20:00,18.22,18.22,18.21,18.22,21700.0,16.2442,16.2442,16.2353,16.2442,21700.0
2011-04-04 13:30:00,18.22,18.22,18.19,18.2,91000.0,16.2442,16.2442,16.2175,16.2264,91000.0
2011-04-04 13:40:00,18.19,18.21,18.17,18.19,189300.0,16.2175,16.2353,16.1996,16.2175,189300.0
2011-04-04 13:50:00,18.19,18.2,18.16,18.19,43200.0,16.2175,16.2264,16.1907,16.2175,43200.0
2011-04-04 14:00:00,18.18,18.21,18.17,18.2,65300.0,16.2085,16.2353,16.1996,16.2264,65300.0
2011-04-04 14:10:00,18.2,18.2,18.18,18.2,17900.0,16.2264,16.2264,16.2085,16.2264,17900.0
2011-04-04 14:20:00,18.2,18.2,18.18,18.19,24300.0,16.2264,16.2264,16.2085,16.2175,24300.0
2011-04-04 14:30:00,18.19,18.21,18.19,18.2,16000.0,16.2175,16.2353,16.2175,16.2264,16000.0
2011-04-04 14:40:00,18.21,18.21,18.2,18.2,28200.0,16.2353,16.2353,16.2264,16.2264,28200.0
2011-04-04 14:50:00,18.21,18.21,18.19,18.19,11200.0,16.2353,16.2353,16.2175,16.2175,11200.0
2011-04-04 15:00:00,18.19,18.19,18.17,18.18,65500.0,16.2175,16.2175,16.1996,16.2085,65500.0
2011-04-04 15:10:00,18.17,18.2,18.17,18.2,38600.0,16.1996,16.2264,16.1996,16.2264,38600.0
2011-04-04 15:20:00,18.2,18.23,18.19,18.23,54900.0,16.2264,16.2531,16.2175,16.2531,54900.0
2011-04-04 15:30:00,18.22,18.23,18.21,18.22,72900.0,16.2442,16.2531,16.2353,16.2442,72900.0
2011-04-04 15:40:00,18.22,18.24,18.22,18.24,81000.0,16.2442,16.262,16.2442,16.262,81000.0
2011-04-04 15:50:00,18.24,18.24,18.22,18.22,169900.0,16.262,16.262,16.2442,16.2442,169900.0
2011-04-05 09:30:00,18.08,18.08,18.0,18.03,114000.0,16.1194,16.1194,16.0481,16.0748,114000.0
2011-04-05 09:40:00,18.04,18.09,18.04,18.06,166000.0,16.0837,16.1283,16.0837,16.1015,166000.0
2011-04-05 09:50:00,18.07,18.11,18.06,18.09,81700.0,16.1105,16.1461,16.1015,16.1283,81700.0
2011-04-05 10:00:00,18.09,18.09,18.04,18.06,94600.0,16.1283,16.1283,16.0837,16.1015,94600.0
2011-04-05 10:10:00,18.06,18.11,18.05,18.1,53700.0,16.1015,16.1461,16.0926,16.1372,53700.0
2011-04-05 10:20:00,18.11,18.19,18.11,18.18,132200.0,16.1461,16.2175,16.1461,16.2085,132200.0
2011-04-05 10:30:00,18.19,18.23,18.19,18.22,129900.0,16.2175,16.2531,16.2175,16.2442,129900.0
2011-04-05 10:40:00,18.22,18.25,18.19,18.25,95400.0,16.2442,16.2709,16.2175,16.2709,95400.0
2011-04-05 10:50:00,18.25,18.25,18.21,18.21,44400.0,16.2709,16.2709,16.2353,16.2353,44400.0
2011-04-05 11:00:00,18.21,18.23,18.21,18.23,41700.0,16.2353,16.2531,16.2353,16.2531,41700.0
2011-04-05 11:10:00,18.23,18.25,18.22,18.25,29100.0,16.2531,16.2709,16.2442,16.2709,29100.0
2011-04-05 11:20:00,18.25,18.25,18.21,18.21,33700.0,16.2709,16.2709,16.2353,16.2353,33700.0
2011-04-05 11:30:00,18.21,18.24,18.2,18.24,43600.0,16.2353,16.262,16.2264,16.262,43600.0
2011-04-05 11:40:00,18.24,18.28,18.23,18.27,70600.0,16.262,16.2977,16.2531,16.2888,70600.0
2011-04-05 11:50:00,18.27,18.34,18.26,18.34,46800.0,16.2888,16.3512,16.2799,16.3512,46800.0
2011-04-05 12:00:00,18.33,18.34,18.31,18.32,84100.0,16.3423,16.3512,16.3244,16.3334,84100.0
2011-04-05 12:10:00,18.32,18.33,18.31,18.31,29800.0,16.3334,16.3423,16.3244,16.3244,29800.0
2011-04-05 12:20:00,18.31,18.32,18.28,18.3,295700.0,16.3244,16.3334,16.2977,16.3155,295700.0
2011-04-05 12:30:00,18.29,18.31,18.29,18.29,232400.0,16.3066,16.3244,16.3066,16.3066,232400.0
2011-04-05 12:40:00,18.29,18.34,18.29,18.33,31700.0,16.3066,16.3512,16.3066,16.3423,31700.0
2011-04-05 12:50:00,18.34,18.34,18.32,18.32,29200.0,16.3512,16.3512,16.3334,16.3334,29200.0
2011-04-05 13:00:00,18.33,18.34,18.32,18.34,33700.0,16.3423,16.3512,16.3334,16.3512,33700.0
2011-04-05 13:10:00,18.33,18.34,18.32,18.32,19100.0,16.3423,16.3512,16.3334,16.3334,19100.0
2011-04-05 13:20:00,18.32,18.34,18.32,18.32,45000.0,16.3334,16.3512,16.3334,16.3334,45000.0
2011-04-05 13:30:00,18.32,18.33,18.31,18.31,40900.0,16.3334,16.3423,16.3244,16.3244,40900.0
2011-04-05 13:40:00,18.32,18.33,18.29,18.3,58100.0,16.3334,16.3423,16.3066,16.3155,58100.0
2011-04-05 13:50:00,18.3,18.32,18.3,18.31,29900.0,16.3155,16.3334,16.3155,16.3244,29900.0
2011-04-05 14:00:00,18.31,18.32,18.27,18.28,51200.0,16.3244,16.3334,16.2888,16.2977,51200.0
2011-04-05 14:10:00,18.28,18.29,18.27,18.28,14200.0,16.2977,16.3066,16.2888,16.2977,14200.0
2011-04-05 14:20:00,18.28,18.3,18.28,18.29,10900.0,16.2977,16.3155,16.2977,16.3066,10900.0
2011-04-05 14:30:00,18.3,18.3,18.28,18.28,35200.0,16.3155,16.3155,16.2977,16.2977,35200.0
2011-04-05 14:40:00,18.27,18.28,18.26,18.27,32000.0,16.2888,16.2977,16.2799,16.2888,32000.0
2011-04-05 14:50:00,18.27,18.28,18.25,18.27,115900.0,16.2888,16.2977,16.2709,16.2888,115900.0
2011-04-05 15:00:00,18.27,18.28,18.24,18.24,39600.0,16.2888,16.2977,16.262,16.262,39600.0
2011-04-05 15:10:00,18.24,18.25,18.23,18.24,139100.0,16.262,16.2709,16.2531,16.262,139100.0
2011-04-05 15:20:00,18.25,18.26,18.24,18.24,51500.0,16.2709,16.2799,16.262,16.262,51500.0
2011-04-05 15:30:00,18.24,18.26,18.23,18.26,117900.0,16.262,16.2799,16.2531,16.2799,117900.0
2011-04-05 15:40:00,18.25,18.26,18.25,18.25,35400.0,16.2709,16.2799,16.2709,16.2709,35400.0
2011-04-05 15:50:00,18.26,18.28,18.24,18.28,216700.0,16.2799,16.2977,16.262,16.2977,216700.0
2011-04-06 09:30:00,18.34,18.46,18.34,18.45,52900.0,16.3512,16.4582,16.3512,16.4493,52900.0
2011-04-06 09:40:00,18.46,18.47,18.39,18.4,51100.0,16.4582,16.4671,16.3958,16.4047,51100.0
2011-04-06 09:50:00,18.39,18.39,18.36,18.36,327900.0,16.3958,16.3958,16.369,16.369,327900.0
2011-04-06 10:00:00,18.37,18.39,18.35,18.35,29600.0,16.3779,16.3958,16.3601,16.3601,29600.0
2011-04-06 10:10:00,18.35,18.36,18.28,18.29,41300.0,16.3601,16.369,16.2977,16.3066,41300.0
2011-04-06 10:20:00,18.29,18.3,18.27,18.3,38200.0,16.3066,16.3155,16.2888,16.3155,38200.0
2011-04-06 10:30:00,18.31,18.32,18.28,18.28,146700.0,16.3244,16.3334,16.2977,16.2977,146700.0
2011-04-06 10:40:00,18.28,18.31,18.27,18.31,138100.0,16.2977,16.3244,16.2888,16.3244,138100.0
2011-04-06 10:50:00,18.31,18.31,18.28,18.29,47200.0,16.3244,16.3244,16.2977,16.3066,47200.0
2011-04-06 11:00:00,18.29,18.29,18.22,18.22,22500.0,16.3066,16.3066,16.2442,16.2442,22500.0
2011-04-06 11:10:00,18.22,18.25,18.2,18.24,35700.0,16.2442,16.2709,16.2264,16.262,35700.0
2011-04-06 11:20:00,18.24,18.25,18.23,18.23,56700.0,16.262,16.2709,16.2531,16.2531,56700.0
2011-04-06 11:30:00,18.24,18.25,18.18,18.18,151100.0,16.262,16.2709,16.2085,16.2085,151100.0
2011-04-06 11:40:00,18.19,18.19,18.16,18.17,35900.0,16.2175,16.2175,16.1907,16.1996,35900.0
2011-04-06 11:50:00,18.17,18.19,18.16,18.16,95300.0,16.1996,16.2175,16.1907,16.1907,95300.0
2011-04-06 12:00:00,18.15,18.2,18.15,18.19,33800.0,16.1818,16.2264,16.1818,16.2175,33800.0
2011-04-06 12:10:00,18.19,18.22,18.19,18.22,140700.0,16.2175,16.2442,16.2175,16.2442,140700.0
2011-04-06 12:20:00,18.22,18.25,18.22,18.24,271800.0,16.2442,16.2709,16.2442,16.262,271800.0
2011-04-06 12:30:00,18.23,18.25,18.23,18.23,85100.0,16.2531,16.2709,16.2531,16.2531,85100.0
2011-04-06 12:40:00,18.22,18.25,18.22,18.23,122600.0,16.2442,16.2709,16.2442,16.2531,122600.0
2011-04-06 12:50:00,18.23,18.24,18.22,18.23,27200.0,16.2531,16.262,16.2442,16.2531,27200.0
2011-04-06 13:00:00,18.23,18.25,18.23,18.24,33400.0,16.2531,16.2709,16.2531,16.262,33400.0
2011-04-06 13:10:00,18.25,18.29,18.25,18.29,75700.0,16.2709,16.3066,16.2709,16.3066,75700.0
2011-04-06 13:20:00,18.29,18.3,18.28,18.29,75700.0,16.3066,16.3155,16.2977,16.3066,75700.0
2011-04-06 13:30:00,18.29,18.3,18.29,18.3,59400.0,16.3066,16.3155,16.3066,16.3155,59400.0
2011-04-06 13:40:00,18.3,18.31,18.29,18.29,6800.0,16.3155,16.3244,16.3066,16.3066,6800.0
2011-04-06 13:50:00,18.29,18.31,18.29,18.31,80300.0,16.3066,16.3244,16.3066,16.3244,80300.0
2011-04-06 14:00:00,18.31,18.33,18.3,18.33,43300.0,16.3244,16.3423,16.3155,16.3423,43300.0
2011-04-06 14:10:00,18.33,18.35,18.32,18.34,101800.0,16.3423,16.3601,16.3334,16.3512,101800.0
2011-04-06 14:20:00,18.33,18.34,18.32,18.32,15300.0,16.3423,16.3512,16.3334,16.3334,15300.0
2011-04-06 14:30:00,18.33,18.35,18.32,18.35,66800.0,16.3423,16.3601,16.3334,16.3601,66800.0
2011-04-06 14:40:00,18.35,18.37,18.34,18.37,24400.0,16.3601,16.3779,16.3512,16.3779,24400.0
2011-04-06 14:50:00,18.36,18.38,18.36,18.37,25000.0,16.369,16.3868,16.369,16.3779,25000.0
2011-04-06 15:00:00,18.37,18.38,18.36,18.37,27300.0,16.3779,16.3868,16.369,16.3779,27300.0
2011-04-06 15:10:00,18.36,18.37,18.36,18.37,17400.0,16.369,16.3779,16.369,16.3779,17400.0
2011-04-06 15:20:00,18.37,18.37,18.35,18.35,61200.0,16.3779,16.3779,16.3601,16.3601,61200.0
2011-04-06 15:30:00,18.35,18.38,18.35,18.37,66500.0,16.3601,16.3868,16.3601,16.3779,66500.0
2011-04-06 15:40:00,18.38,18.39,18.37,18.39,94400.0,16.3868,16.3958,16.3779,16.3958,94400.0
2011-04-06 15:50:00,18.38,18.39,18.38,18.38,183000.0,16.3868,16.3958,16.3868,16.3868,183000.0
2011-04-07 09:30:00,18.46,18.56,18.46,18.48,168500.0,16.4582,16.5473,16.4582,16.476,168500.0
2011-04-07 09:40:00,18.49,18.6,18.48,18.58,69100.0,16.4849,16.583,16.476,16.5652,69100.0
2011-04-07 09:50:00,18.58,18.63,18.57,18.63,116900.0,16.5652,16.6097,16.5562,16.6097,116900.0
2011-04-07 10:00:00,18.62,18.62,18.58,18.59,109800.0,16.6008,16.6008,16.5652,16.5741,109800.0
2011-04-07 10:10:00,18.6,18.61,18.58,18.59,131800.0,16.583,16.5919,16.5652,16.5741,131800.0
2011-04-07 10:20:00,18.59,18.61,18.58,18.58,63300.0,16.5741,16.5919,16.5652,16.5652,63300.0
2011-04-07 10:30:00,18.58,18.6,18.52,18.55,39500.0,16.5652,16.583,16.5117,16.5384,39500.0
2011-04-07 10:40:00,18.54,18.58,18.46,18.58,57700.0,16.5295,16.5652,16.4582,16.5652,57700.0
2011-04-07 10:50:00,18.58,18.59,18.55,18.56,67600.0,16.5652,16.5741,16.5384,16.5473,67600.0
2011-04-07 11:00:00,18.56,18.63,18.54,18.6,280400.0,16.5473,16.6097,16.5295,16.583,280400.0
2011-04-07 11:10:00,18.6,18.62,18.56,18.56,105200.0,16.583,16.6008,16.5473,16.5473,105200.0
2011-04-07 11:20:00,18.56,18.56,18.51,18.52,43400.0,16.5473,16.5473,16.5027,16.5117,43400.0
2011-04-07 11:30:00,18.51,18.52,18.45,18.49,69900.0,16.5027,16.5117,16.4493,16.4849,69900.0
2011-04-07 11:40:00,18.49,18.5,18.47,18.49,45200.0,16.4849,16.4938,16.4671,16.4849,45200.0
2011-04-07 11:50:00,18.5,18.6,18.5,18.6,44800.0,16.4938,16.583,16.4938,16.583,44800.0
2011-04-07 12:00:00,18.6,18.62,18.58,18.61,75000.0,16.583,16.6008,16.5652,16.5919,75000.0
2011-04-07 12:10:00,18.61,18.64,18.6,18.61,52500.0,16.5919,16.6187,16.583,16.5919,52500.0
2011-04-07 12:20:00,18.62,18.62,18.6,18.61,13000.0,16.6008,16.6008,16.583,16.5919,13000.0
2011-04-07 12:30:00,18.62,18.68,18.61,18.68,32600.0,16.6008,16.6543,16.5919,16.6543,32600.0
2011-04-07 12:40:00,18.68,18.69,18.67,18.67,18100.0,16.6543,16.6632,16.6454,16.6454,18100.0
2011-04-07 12:50:00,18.67,18.67,18.65,18.66,14000.0,16.6454,16.6454,16.6276,16.6365,14000.0
2011-04-07 13:00:00,18.66,18.67,18.64,18.67,53900.0,16.6365,16.6454,16.6187,16.6454,53900.0
2011-04-07 13:10:00,18.67,18.67,18.59,18.59,33300.0,16.6454,16.6454,16.5741,16.5741,33300.0
2011-04-07 13:20:00,18.59,18.6,18.57,18.59,60600.0,16.5741,16.583,16.5562,16.5741,60600.0
2011-04-07 13:30:00,18.59,18.6,18.57,18.59,69700.0,16.5741,16.583,16.5562,16.5741,69700.0
2011-04-07 13:40:00,18.58,18.59,18.53,18.56,35500.0,16.5652,16.5741,16.5206,16.5473,35500.0
2011-04-07 13:50:00,18.55,18.6,18.55,18.57,43500.0,16.5384,16.583,16.5384,16.5562,43500.0
2011-04-07 14:00:00,18.57,18.6,18.57,18.58,34600.0,16.5562,16.583,16.5562,16.5652,34600.0
2011-04-07 14:10:00,18.58,18.61,18.58,18.6,169500.0,16.5652,16.5919,16.5652,16.583,169500.0
2011-04-07 14:20:00,18.61,18.61,18.58,18.58,111900.0,16.5919,16.5919,16.5652,16.5652,111900.0
2011-04-07 14:30:00,18.58,18.6,18.58,18.59,38700.0,16.5652,16.583,16.5652,16.5741,38700.0
2011-04-07 14:40:00,18.58,18.6,18.58,18.6,43100.0,16.5652,16.583,16.5652,16.583,43100.0
2011-04-07 14:50:00,18.6,18.62,18.59,18.61,56200.0,16.583,16.6008,16.5741,16.5919,56200.0
2011-04-07 15:00:00,18.61,18.61,18.58,18.6,111900.0,16.5919,16.5919,16.5652,16.583,111900.0
2011-04-07 15:10:00,18.6,18.63,18.58,18.62,103700.0,16.583,16.6097,16.5652,16.6008,103700.0
2011-04-07 15:20:00,18.62,18.63,18.57,18.59,143500.0,16.6008,16.6097,16.5562,16.5741,143500.0
2011-04-07 15:30:00,18.58,18.61,18.57,18.61,130700.0,16.5652,16.5919,16.5562,16.5919,130700.0
2011-04-07 15:40:00,18.61,18.62,18.59,18.6,268500.0,16.5919,16.6008,16.5741,16.583,268500.0
2011-04-07 15:50:00,18.59,18.61,18.58,18.6,483300.0,16.5741,16.5919,16.5652,16.583,483300.0
2011-04-08 09:30:00,18.76,18.82,18.76,18.76,165400.0,16.7256,16.7791,16.7256,16.7256,165400.0
2011-04-08 09:40:00,18.77,18.79,18.73,18.73,22500.0,16.7346,16.7524,16.6989,16.6989,22500.0
2011-04-08 09:50:00,18.73,18.75,18.7,18.73,74600.0,16.6989,16.7167,16.6721,16.6989,74600.0
2011-04-08 10:00:00,18.74,18.76,18.72,18.72,91600.0,16.7078,16.7256,16.69,16.69,91600.0
2011-04-08 10:10:00,18.71,18.75,18.69,18.7,56200.0,16.6811,16.7167,16.6632,16.6721,56200.0
2011-04-08 10:20:00,18.71,18.73,18.69,18.71,24500.0,16.6811,16.6989,16.6632,16.6811,24500.0
2011-04-08 10:30:00,18.71,18.75,18.71,18.75,29500.0,16.6811,16.7167,16.6811,16.7167,29500.0
2011-04-08 10:40:00,18.75,18.76,18.73,18.74,27200.0,16.7167,16.7256,16.6989,16.7078,27200.0
2011-04-08 10:50:00,18.75,18.75,18.68,18.68,21600.0,16.7167,16.7167,16.6543,16.6543,21600.0
2011-04-08 11:00:00,18.68,18.69,18.65,18.65,27900.0,16.6543,16.6632,16.6276,16.6276,27900.0
2011-04-08 11:10:00,18.66,18.66,18.63,18.66,65100.0,16.6365,16.6365,16.6097,16.6365,65100.0
2011-04-08 11:20:00,18.66,18.67,18.65,18.66,48000.0,16.6365,16.6454,16.6276,16.6365,48000.0
2011-04-08 11:30:00,18.65,18.69,18.64,18.68,51700.0,16.6276,16.6632,16.6187,16.6543,51700.0
2011-04-08 11:40:00,18.69,18.7,18.68,18.68,44000.0,16.6632,16.6721,16.6543,16.6543,44000.0
2011-04-08 11:50:00,18.69,18.69,18.67,18.67,67600.0,16.6632,16.6632,16.6454,16.6454,67600.0
2011-04-08 12:00:00,18.67,18.68,18.66,18.67,35000.0,16.6454,16.6543,16.6365,16.6454,35000.0
2011-04-08 12:10:00,18.67,18.68,18.66,18.67,39200.0,16.6454,16.6543,16.6365,16.6454,39200.0
2011-04-08 12:20:00,18.67,18.67,18.64,18.66,65900.0,16.6454,16.6454,16.6187,16.6365,65900.0
2011-04-08 12:30:00,18.66,18.68,18.65,18.68,35500.0,16.6365,16.6543,16.6276,16.6543,35500.0
2011-04-08 12:40:00,18.67,18.68,18.65,18.66,51900.0,16.6454,16.6543,16.6276,16.6365,51900.0
2011-04-08 12:50:00,18.65,18.66,18.62,18.62,74000.0,16.6276,16.6365,16.6008,16.6008,74000.0
2011-04-08 13:00:00,18.63,18.65,18.62,18.65,45100.0,16.6097,16.6276,16.6008,16.6276,45100.0
2011-04-08 13:10:00,18.65,18.65,18.63,18.64,42900.0,16.6276,16.6276,16.6097,16.6187,42900.0
2011-04-08 13:20:00,18.63,18.65,18.63,18.65,38800.0,16.6097,16.6276,16.6097,16.6276,38800.0
2011-04-08 13:30:00,18.65,18.66,18.64,18.65,32700.0,16.6276,16.6365,16.6187,16.6276,32700.0
2011-04-08 13:40:00,18.65,18.65,18.62,18.63,65600.0,16.6276,16.6276,16.6008,16.6097,65600.0
2011-04-08 13:50:00,18.63,18.64,18.61,18.62,49700.0,16.6097,16.6187,16.5919,16.6008,49700.0
2011-04-08 14:00:00,18.62,18.63,18.61,18.62,151800.0,16.6008,16.6097,16.5919,16.6008,151800.0
2011-04-08 14:10:00,18.63,18.63,18.58,18.6,73700.0,16.6097,16.6097,16.5652,16.583,73700.0
2011-04-08 14:20:00,18.6,18.6,18.56,18.57,48500.0,16.583,16.583,16.5473,16.5562,48500.0
2011-04-08 14:30:00,18.57,18.57,18.5,18.52,68000.0,16.5562,16.5562,16.4938,16.5117,68000.0
2011-04-08 14:40:00,18.52,18.52,18.47,18.47,48200.0,16.5117,16.5117,16.4671,16.4671,48200.0
2011-04-08 14:50:00,18.47,18.49,18.44,18.45,124700.0,16.4671,16.4849,16.4403,16.4493,124700.0
2011-04-08 15:00:00,18.43,18.49,18.43,18.49,127600.0,16.4314,16.4849,16.4314,16.4849,127600.0
2011-04-08 15:10:00,18.48,18.5,18.46,18.48,57100.0,16.476,16.4938,16.4582,16.476,57100.0
2011-04-08 15:20:00,18.48,18.49,18.45,18.47,101600.0,16.476,16.4849,16.4493,16.4671,101600.0
2011-04-08 15:30:00,18.46,18.5,18.46,18.46,120300.0,16.4582,16.4938,16.4582,16.4582,120300.0
2011-04-08 15:40:00,18.46,18.48,18.45,18.47,168900.0,16.4582,16.476,16.4493,16.4671,168900.0
2011-04-08 15:50:00,18.48,18.5,18.47,18.5,175200.0,16.476,16.4938,16.4671,16.4938,175200.0
2011-04-11 09:30:00,18.53,18.55,18.48,18.5,67400.0,16.5206,16.5384,16.476,16.4938,67400.0
2011-04-11 09:40:00,18.49,18.52,18.47,18.52,100100.0,16.4849,16.5117,16.4671,16.5117,100100.0
2011-04-11 09:50:00,18.52,18.57,18.52,18.52,54900.0,16.5117,16.5562,16.5117,16.5117,54900.0
2011-04-11 10:00:00,18.52,18.53,18.47,18.47,57900.0,16.5117,16.5206,16.4671,16.4671,57900.0
2011-04-11 10:10:00,18.47,18.48,18.45,18.46,64700.0,16.4671,16.476,16.4493,16.4582,64700.0
2011-04-11 10:20:00,18.46,18.46,18.44,18.45,4800.0,16.4582,16.4582,16.4403,16.4493,4800.0
2011-04-11 10:30:00,18.44,18.49,18.43,18.49,23300.0,16.4403,16.4849,16.4314,16.4849,23300.0
2011-04-11 10:40:00,18.48,18.53,18.48,18.51,35200.0,16.476,16.5206,16.476,16.5027,35200.0
2011-04-11 10:50:00,18.51,18.53,18.5,18.5,8300.0,16.5027,16.5206,16.4938,16.4938,8300.0
2011-04-11 11:00:00,18.5,18.51,18.49,18.5,13400.0,16.4938,16.5027,16.4849,16.4938,13400.0
2011-04-11 11:10:00,18.51,18.54,18.5,18.54,34000.0,16.5027,16.5295,16.4938,16.5295,34000.0
2011-04-11 11:20:00,18.53,18.53,18.49,18.49,27800.0,16.5206,16.5206,16.4849,16.4849,27800.0
2011-04-11 11:30:00,18.48,18.48,18.46,18.46,27100.0,16.476,16.476,16.4582,16.4582,27100.0
2011-04-11 11:40:00,18.46,18.48,18.46,18.47,4600.0,16.4582,16.476,16.4582,16.4671,4600.0
2011-04-11 11:50:00,18.48,18.48,18.43,18.43,25500.0,16.476,16.476,16.4314,16.4314,25500.0
2011-04-11 12:00:00,18.44,18.45,18.43,18.43,19200.0,16.4403,16.4493,16.4314,16.4314,19200.0
2011-04-11 12:10:00,18.43,18.44,18.41,18.42,14300.0,16.4314,16.4403,16.4136,16.4225,14300.0
2011-04-11 12:20:00,18.43,18.46,18.43,18.46,21000.0,16.4314,16.4582,16.4314,16.4582,21000.0
2011-04-11 12:30:00,18.46,18.46,18.41,18.42,38900.0,16.4582,16.4582,16.4136,16.4225,38900.0
2011-04-11 12:40:00,18.41,18.44,18.39,18.42,80400.0,16.4136,16.4403,16.3958,16.4225,80400.0
2011-04-11 12:50:00,18.42,18.42,18.4,18.4,51300.0,16.4225,16.4225,16.4047,16.4047,51300.0
2011-04-11 13:00:00,18.39,18.42,18.39,18.42,48500.0,16.3958,16.4225,16.3958,16.4225,48500.0
2011-04-11 13:10:00,18.42,18.42,18.4,18.42,19000.0,16.4225,16.4225,16.4047,16.4225,19000.0
2011-04-11 13:20:00,18.41,18.45,18.41,18.45,23800.0,16.4136,16.4493,16.4136,16.4493,23800.0
2011-04-11 13:30:00,18.44,18.45,18.42,18.43,30000.0,16.4403,16.4493,16.4225,16.4314,30000.0
2011-04-11 13:40:00,18.43,18.45,18.42,18.43,95800.0,16.4314,16.4493,16.4225,16.4314,95800.0
2011-04-11 13:50:00,18.42,18.46,18.41,18.44,58700.0,16.4225,16.4582,16.4136,16.4403,58700.0
2011-04-11 14:00:00,18.45,18.47,18.44,18.46,27400.0,16.4493,16.4671,16.4403,16.4582,27400.0
2011-04-11 14:10:00,18.46,18.47,18.45,18.46,23700.0,16.4582,16.4671,16.4493,16.4582,23700.0
2011-04-11 14:20:00,18.45,18.46,18.45,18.46,5500.0,16.4493,16.4582,16.4493,16.4582,5500.0
2011-04-11 14:30:00,18.45,18.48,18.44,18.44,139500.0,16.4493,16.476,16.4403,16.4403,139500.0
2011-04-11 14:40:00,18.45,18.46,18.44,18.44,12800.0,16.4493,16.4582,16.4403,16.4403,12800.0
2011-04-11 14:50:00,18.44,18.45,18.41,18.42,47500.0,16.4403,16.4493,16.4136,16.4225,47500.0
2011-04-11 15:00:00,18.42,18.43,18.4,18.41,64600.0,16.4225,16.4314,16.4047,16.4136,64600.0
2011-04-11 15:10:00,18.41,18.41,18.38,18.4,115700.0,16.4136,16.4136,16.3868,16.4047,115700.0
2011-04-11 15:20:00,18.41,18.41,18.39,18.39,33100.0,16.4136,16.4136,16.3958,16.3958,33100.0
2011-04-11 15:30:00,18.39,18.4,18.38,18.4,79500.0,16.3958,16.4047,16.3868,16.4047,79500.0
2011-04-11 15:40:00,18.4,18.44,18.39,18.44,96300.0,16.4047,16.4403,16.3958,16.4403,96300.0
2011-04-11 15:50:00,18.44,18.45,18.44,18.45,144400.0,16.4403,16.4493,16.4403,16.4493,144400.0
2011-04-12 09:30:00,18.29,18.41,18.26,18.38,41900.0,16.3066,16.4136,16.2799,16.3868,41900.0
2011-04-12 09:40:00,18.39,18.47,18.38,18.46,29900.0,16.3958,16.4671,16.3868,16.4582,29900.0
2011-04-12 09:50:00,18.46,18.47,18.36,18.38,51900.0,16.4582,16.4671,16.369,16.3868,51900.0
2011-04-12 10:00:00,18.38,18.41,18.33,18.33,54700.0,16.3868,16.4136,16.3423,16.3423,54700.0
2011-04-12 10:10:00,18.33,18.39,18.33,18.37,69800.0,16.3423,16.3958,16.3423,16.3779,69800.0
2011-04-12 10:20:00,18.37,18.41,18.35,18.41,25300.0,16.3779,16.4136,16.3601,16.4136,25300.0
2011-04-12 10:30:00,18.41,18.41,18.32,18.35,122100.0,16.4136,16.4136,16.3334,16.3601,122100.0
2011-04-12 10:40:00,18.35,18.36,18.3,18.32,68300.0,16.3601,16.369,16.3155,16.3334,68300.0
2011-04-12 10:50:00,18.33,18.34,18.29,18.29,78800.0,16.3423,16.3512,16.3066,16.3066,78800.0
2011-04-12 11:00:00,18.3,18.32,18.3,18.31,36900.0,16.3155,16.3334,16.3155,16.3244,36900.0
2011-04-12 11:10:00,18.31,18.35,18.3,18.3,28500.0,16.3244,16.3601,16.3155,16.3155,28500.0
2011-04-12 11:20:00,18.3,18.34,18.3,18.33,22200.0,16.3155,16.3512,16.3155,16.3423,22200.0
2011-04-12 11:30:00,18.34,18.37,18.34,18.36,57100.0,16.3512,16.3779,16.3512,16.369,57100.0
2011-04-12 11:40:00,18.37,18.37,18.34,18.35,128000.0,16.3779,16.3779,16.3512,16.3601,128000.0
2011-04-12 11:50:00,18.34,18.34,18.32,18.32,18100.0,16.3512,16.3512,16.3334,16.3334,18100.0
2011-04-12 12:00:00,18.32,18.33,18.32,18.32,11100.0,16.3334,16.3423,16.3334,16.3334,11100.0
2011-04-12 12:10:00,18.32,18.33,18.31,18.33,13000.0,16.3334,16.3423,16.3244,16.3423,13000.0
2011-04-12 12:20:00,18.33,18.34,18.32,18.34,13100.0,16.3423,16.3512,16.3334,16.3512,13100.0
2011-04-12 12:30:00,18.33,18.34,18.32,18.34,15900.0,16.3423,16.3512,16.3334,16.3512,15900.0
2011-04-12 12:40:00,18.33,18.37,18.33,18.36,47800.0,16.3423,16.3779,16.3423,16.369,47800.0
2011-04-12 12:50:00,18.36,18.36,18.34,18.34,30200.0,16.369,16.369,16.3512,16.3512,30200.0
2011-04-12 13:00:00,18.34,18.36,18.33,18.34,80300.0,16.3512,16.369,16.3423,16.3512,80300.0
2011-04-12 13:10:00,18.34,18.35,18.33,18.33,20600.0,16.3512,16.3601,16.3423,16.3423,20600.0
2011-04-12 13:20:00,18.33,18.36,18.32,18.36,15500.0,16.3423,16.369,16.3334,16.369,15500.0
2011-04-12 13:30:00,18.36,18.37,18.35,18.35,23000.0,16.369,16.3779,16.3601,16.3601,23000.0
2011-04-12 13:40:00,18.35,18.37,18.34,18.36,41300.0,16.3601,16.3779,16.3512,16.369,41300.0
2011-04-12 13:50:00,18.37,18.38,18.36,18.37,75500.0,16.3779,16.3868,16.369,16.3779,75500.0
2011-04-12 14:00:00,18.36,18.41,18.36,18.41,77700.0,16.369,16.4136,16.369,16.4136,77700.0
2011-04-12 14:10:00,18.39,18.4,18.37,18.37,32300.0,16.3958,16.4047,16.3779,16.3779,32300.0
2011-04-12 14:20:00,18.38,18.39,18.36,18.37,31300.0,16.3868,16.3958,16.369,16.3779,31300.0
2011-04-12 14:30:00,18.37,18.39,18.35,18.39,39300.0,16.3779,16.3958,16.3601,16.3958,39300.0
2011-04-12 14:40:00,18.39,18.39,18.36,18.36,84700.0,16.3958,16.3958,16.369,16.369,84700.0
2011-04-12 14:50:00,18.37,18.38,18.36,18.36,121600.0,16.3779,16.3868,16.369,16.369,121600.0
2011-04-12 15:00:00,18.37,18.37,18.35,18.36,64100.0,16.3779,16.3779,16.3601,16.369,64100.0
2011-04-12 15:10:00,18.36,18.36,18.35,18.36,29100.0,16.369,16.369,16.3601,16.369,29100.0
2011-04-12 15:20:00,18.35,18.36,18.32,18.32,188000.0,16.3601,16.369,16.3334,16.3334,188000.0
2011-04-12 15:30:00,18.32,18.34,18.32,18.33,36000.0,16.3334,16.3512,16.3334,16.3423,36000.0
2011-04-12 15:40:00,18.33,18.35,18.32,18.35,351600.0,16.3423,16.3601,16.3334,16.3601,351600.0
2011-04-12 15:50:00,18.35,18.36,18.34,18.34,177600.0,16.3601,16.369,16.3512,16.3512,177600.0
2011-04-13 09:30:00,18.46,18.48,18.37,18.39,65100.0,16.4582,16.476,16.3779,16.3958,65100.0
2011-04-13 09:40:00,18.39,18.42,18.35,18.36,18600.0,16.3958,16.4225,16.3601,16.369,18600.0
2011-04-13 09:50:00,18.36,18.37,18.31,18.31,14800.0,16.369,16.3779,16.3244,16.3244,14800.0
2011-04-13 10:00:00,18.31,18.32,18.27,18.27,38000.0,16.3244,16.3334,16.2888,16.2888,38000.0
2011-04-13 10:10:00,18.27,18.29,18.26,18.27,492200.0,16.2888,16.3066,16.2799,16.2888,492200.0
2011-04-13 10:20:00,18.26,18.31,18.25,18.3,330000.0,16.2799,16.3244,16.2709,16.3155,330000.0
2011-04-13 10:30:00,18.29,18.3,18.27,18.27,106700.0,16.3066,16.3155,16.2888,16.2888,106700.0
2011-04-13 10:40:00,18.27,18.34,18.27,18.34,90800.0,16.2888,16.3512,16.2888,16.3512,90800.0
2011-04-13 10:50:00,18.34,18.35,18.33,18.33,22400.0,16.3512,16.3601,16.3423,16.3423,22400.0
2011-04-13 11:00:00,18.33,18.34,18.31,18.32,22600.0,16.3423,16.3512,16.3244,16.3334,22600.0
2011-04-13 11:10:00,18.31,18.31,18.28,18.28,28100.0,16.3244,16.3244,16.2977,16.2977,28100.0
2011-04-13 11:20:00,18.29,18.29,18.24,18.25,40200.0,16.3066,16.3066,16.262,16.2709,40200.0
2011-04-13 11:30:00,18.25,18.27,18.2,18.2,38200.0,16.2709,16.2888,16.2264,16.2264,38200.0
2011-04-13 11:40:00,18.2,18.24,18.19,18.24,29800.0,16.2264,16.262,16.2175,16.262,29800.0
2011-04-13 11:50:00,18.24,18.25,18.2,18.2,31300.0,16.262,16.2709,16.2264,16.2264,31300.0
2011-04-13 12:00:00,18.2,18.25,18.2,18.25,66100.0,16.2264,16.2709,16.2264,16.2709,66100.0
2011-04-13 12:10:00,18.27,18.27,18.25,18.26,30500.0,16.2888,16.2888,16.2709,16.2799,30500.0
2011-04-13 12:20:00,18.26,18.26,18.22,18.24,21400.0,16.2799,16.2799,16.2442,16.262,21400.0
2011-04-13 12:30:00,18.24,18.24,18.17,18.19,57000.0,16.262,16.262,16.1996,16.2175,57000.0
2011-04-13 12:40:00,18.19,18.22,18.17,18.22,68100.0,16.2175,16.2442,16.1996,16.2442,68100.0
2011-04-13 12:50:00,18.21,18.23,18.2,18.21,13800.0,16.2353,16.2531,16.2264,16.2353,13800.0
2011-04-13 13:00:00,18.2,18.24,18.2,18.24,8300.0,16.2264,16.262,16.2264,16.262,8300.0
2011-04-13 13:10:00,18.24,18.24,18.21,18.22,13300.0,16.262,16.262,16.2353,16.2442,13300.0
2011-04-13 13:20:00,18.22,18.23,18.21,18.21,4400.0,16.2442,16.2531,16.2353,16.2353,4400.0
2011-04-13 13:30:00,18.22,18.23,18.2,18.2,12600.0,16.2442,16.2531,16.2264,16.2264,12600.0
2011-04-13 13:40:00,18.21,18.23,18.2,18.21,16300.0,16.2353,16.2531,16.2264,16.2353,16300.0
2011-04-13 13:50:00,18.22,18.22,18.19,18.21,24500.0,16.2442,16.2442,16.2175,16.2353,24500.0
2011-04-13 14:00:00,18.21,18.24,18.21,18.24,44700.0,16.2353,16.262,16.2353,16.262,44700.0
2011-04-13 14:10:00,18.24,18.24,18.21,18.22,19300.0,16.262,16.262,16.2353,16.2442,19300.0
2011-04-13 14:20:00,18.22,18.28,18.22,18.26,52600.0,16.2442,16.2977,16.2442,16.2799,52600.0
2011-04-13 14:30:00,18.26,18.27,18.25,18.25,45800.0,16.2799,16.2888,16.2709,16.2709,45800.0
2011-04-13 14:40:00,18.25,18.31,18.25,18.29,84700.0,16.2709,16.3244,16.2709,16.3066,84700.0
2011-04-13 14:50:00,18.3,18.32,18.3,18.31,46100.0,16.3155,16.3334,16.3155,16.3244,46100.0
2011-04-13 15:00:00,18.32,18.36,18.32,18.35,63600.0,16.3334,16.369,16.3334,16.3601,63600.0
2011-04-13 15:10:00,18.35,18.37,18.34,18.37,46400.0,16.3601,16.3779,16.3512,16.3779,46400.0
2011-04-13 15:20:00,18.37,18.37,18.35,18.35,23900.0,16.3779,16.3779,16.3601,16.3601,23900.0
2011-04-13 15:30:00,18.35,18.35,18.33,18.35,44400.0,16.3601,16.3601,16.3423,16.3601,44400.0
2011-04-13 15:40:00,18.35,18.36,18.32,18.33,41300.0,16.3601,16.369,16.3334,16.3423,41300.0
2011-04-13 15:50:00,18.34,18.34,18.32,18.33,366200.0,16.3512,16.3512,16.3334,16.3423,366200.0
2011-04-14 09:30:00,18.15,18.23,18.14,18.21,159100.0,16.1818,16.2531,16.1729,16.2353,159100.0
2011-04-14 09:40:00,18.22,18.23,18.15,18.16,137700.0,16.2442,16.2531,16.1818,16.1907,137700.0
2011-04-14 09:50:00,18.15,18.22,18.14,18.21,132600.0,16.1818,16.2442,16.1729,16.2353,132600.0
2011-04-14 10:00:00,18.21,18.26,18.21,18.24,104500.0,16.2353,16.2799,16.2353,16.262,104500.0
2011-04-14 10:10:00,18.24,18.28,18.23,18.26,68800.0,16.262,16.2977,16.2531,16.2799,68800.0
2011-04-14 10:20:00,18.27,18.31,18.25,18.31,93200.0,16.2888,16.3244,16.2709,16.3244,93200.0
2011-04-14 10:30:00,18.31,18.33,18.3,18.32,34100.0,16.3244,16.3423,16.3155,16.3334,34100.0
2011-04-14 10:40:00,18.31,18.31,18.28,18.29,10600.0,16.3244,16.3244,16.2977,16.3066,10600.0
2011-04-14 10:50:00,18.29,18.31,18.26,18.26,30100.0,16.3066,16.3244,16.2799,16.2799,30100.0
2011-04-14 11:00:00,18.27,18.3,18.27,18.29,18600.0,16.2888,16.3155,16.2888,16.3066,18600.0
2011-04-14 11:10:00,18.29,18.29,18.24,18.25,58100.0,16.3066,16.3066,16.262,16.2709,58100.0
2011-04-14 11:20:00,18.26,18.26,18.22,18.23,19200.0,16.2799,16.2799,16.2442,16.2531,19200.0
2011-04-14 11:30:00,18.24,18.26,18.22,18.24,50400.0,16.262,16.2799,16.2442,16.262,50400.0
2011-04-14 11:40:00,18.24,18.24,18.21,18.23,26700.0,16.262,16.262,16.2353,16.2531,26700.0
2011-04-14 11:50:00,18.22,18.26,18.21,18.25,36400.0,16.2442,16.2799,16.2353,16.2709,36400.0
2011-04-14 12:00:00,18.26,18.3,18.26,18.28,22300.0,16.2799,16.3155,16.2799,16.2977,22300.0
2011-04-14 12:10:00,18.28,18.31,18.28,18.3,17200.0,16.2977,16.3244,16.2977,16.3155,17200.0
2011-04-14 12:20:00,18.29,18.32,18.29,18.32,27800.0,16.3066,16.3334,16.3066,16.3334,27800.0
2011-04-14 12:30:00,18.32,18.33,18.32,18.32,38600.0,16.3334,16.3423,16.3334,16.3334,38600.0
2011-04-14 12:40:00,18.31,18.31,18.29,18.29,37400.0,16.3244,16.3244,16.3066,16.3066,37400.0
2011-04-14 12:50:00,18.29,18.32,18.29,18.32,17300.0,16.3066,16.3334,16.3066,16.3334,17300.0
2011-04-14 13:00:00,18.33,18.33,18.3,18.3,21900.0,16.3423,16.3423,16.3155,16.3155,21900.0
2011-04-14 13:10:00,18.3,18.31,18.29,18.29,12400.0,16.3155,16.3244,16.3066,16.3066,12400.0
2011-04-14 13:20:00,18.29,18.29,18.27,18.29,9800.0,16.3066,16.3066,16.2888,16.3066,9800.0
2011-04-14 13:30:00,18.29,18.3,18.28,18.29,11100.0,16.3066,16.3155,16.2977,16.3066,11100.0
2011-04-14 13:40:00,18.29,18.29,18.26,18.27,21800.0,16.3066,16.3066,16.2799,16.2888,21800.0
2011-04-14 13:50:00,18.27,18.27,18.25,18.25,7900.0,16.2888,16.2888,16.2709,16.2709,7900.0
2011-04-14 14:00:00,18.25,18.27,18.25,18.27,18800.0,16.2709,16.2888,16.2709,16.2888,18800.0
2011-04-14 14:10:00,18.27,18.27,18.26,18.27,3600.0,16.2888,16.2888,16.2799,16.2888,3600.0
2011-04-14 14:20:00,18.28,18.29,18.27,18.27,12700.0,16.2977,16.3066,16.2888,16.2888,12700.0
2011-04-14 14:30:00,18.28,18.31,18.28,18.3,13800.0,16.2977,16.3244,16.2977,16.3155,13800.0
2011-04-14 14:40:00,18.3,18.3,18.28,18.29,29100.0,16.3155,16.3155,16.2977,16.3066,29100.0
2011-04-14 14:50:00,18.29,18.32,18.29,18.31,22300.0,16.3066,16.3334,16.3066,16.3244,22300.0
2011-04-14 15:00:00,18.31,18.35,18.3,18.35,20100.0,16.3244,16.3601,16.3155,16.3601,20100.0
2011-04-14 15:10:00,18.34,18.36,18.33,18.35,182500.0,16.3512,16.369,16.3423,16.3601,182500.0
2011-04-14 15:20:00,18.35,18.36,18.35,18.36,13800.0,16.3601,16.369,16.3601,16.369,13800.0
2011-04-14 15:30:00,18.36,18.36,18.34,18.35,43400.0,16.369,16.369,16.3512,16.3601,43400.0
2011-04-14 15:40:00,18.35,18.35,18.33,18.34,76300.0,16.3601,16.3601,16.3423,16.3512,76300.0
2011-04-14 15:50:00,18.33,18.35,18.33,18.35,103000.0,16.3423,16.3601,16.3423,16.3601,103000.0
2011-04-15 09:30:00,18.36,18.4,18.35,18.35,38700.0,16.369,16.4047,16.3601,16.3601,38700.0
2011-04-15 09:40:00,18.35,18.37,18.32,18.32,83700.0,16.3601,16.3779,16.3334,16.3334,83700.0
2011-04-15 09:50:00,18.32,18.38,18.32,18.37,14500.0,16.3334,16.3868,16.3334,16.3779,14500.0
2011-04-15 10:00:00,18.37,18.42,18.37,18.4,88000.0,16.3779,16.4225,16.3779,16.4047,88000.0
2011-04-15 10:10:00,18.39,18.4,18.36,18.37,107100.0,16.3958,16.4047,16.369,16.3779,107100.0
2011-04-15 10:20:00,18.37,18.41,18.36,18.41,87200.0,16.3779,16.4136,16.369,16.4136,87200.0
2011-04-15 10:30:00,18.4,18.44,18.34,18.34,36000.0,16.4047,16.4403,16.3512,16.3512,36000.0
2011-04-15 10:40:00,18.35,18.39,18.34,18.39,85400.0,16.3601,16.3958,16.3512,16.3958,85400.0
2011-04-15 10:50:00,18.39,18.43,18.39,18.42,39700.0,16.3958,16.4314,16.3958,16.4225,39700.0
2011-04-15 11:00:00,18.41,18.42,18.39,18.39,25000.0,16.4136,16.4225,16.3958,16.3958,25000.0
2011-04-15 11:10:00,18.39,18.39,18.37,18.39,13300.0,16.3958,16.3958,16.3779,16.3958,13300.0
2011-04-15 11:20:00,18.39,18.44,18.39,18.44,18100.0,16.3958,16.4403,16.3958,16.4403,18100.0
2011-04-15 11:30:00,18.45,18.45,18.43,18.43,13300.0,16.4493,16.4493,16.4314,16.4314,13300.0
2011-04-15 11:40:00,18.44,18.44,18.43,18.43,7400.0,16.4403,16.4403,16.4314,16.4314,7400.0
2011-04-15 11:50:00,18.44,18.47,18.44,18.45,39300.0,16.4403,16.4671,16.4403,16.4493,39300.0
2011-04-15 12:00:00,18.45,18.46,18.45,18.46,8900.0,16.4493,16.4582,16.4493,16.4582,8900.0
2011-04-15 12:10:00,18.46,18.5,18.46,18.48,28700.0,16.4582,16.4938,16.4582,16.476,28700.0
2011-04-15 12:20:00,18.48,18.49,18.47,18.47,16500.0,16.476,16.4849,16.4671,16.4671,16500.0
2011-04-15 12:30:00,18.47,18.48,18.46,18.48,17100.0,16.4671,16.476,16.4582,16.476,17100.0
2011-04-15 12:40:00,18.48,18.49,18.46,18.48,85600.0,16.476,16.4849,16.4582,16.476,85600.0
2011-04-15 12:50:00,18.48,18.5,18.48,18.5,4400.0,16.476,16.4938,16.476,16.4938,4400.0
2011-04-15 13:00:00,18.5,18.5,18.48,18.48,4100.0,16.4938,16.4938,16.476,16.476,4100.0
2011-04-15 13:10:00,18.48,18.48,18.47,18.47,6700.0,16.476,16.476,16.4671,16.4671,6700.0
2011-04-15 13:20:00,18.46,18.46,18.46,18.46,14900.0,16.4582,16.4582,16.4582,16.4582,14900.0
2011-04-15 13:30:00,18.45,18.46,18.45,18.46,3500.0,16.4493,16.4582,16.4493,16.4582,3500.0
2011-04-15 13:40:00,18.46,18.47,18.46,18.47,124500.0,16.4582,16.4671,16.4582,16.4671,124500.0
2011-04-15 13:50:00,18.48,18.48,18.46,18.46,12600.0,16.476,16.476,16.4582,16.4582,12600.0
2011-04-15 14:00:00,18.46,18.47,18.46,18.47,17400.0,16.4582,16.4671,16.4582,16.4671,17400.0
2011-04-15 14:10:00,18.47,18.48,18.46,18.47,5800.0,16.4671,16.476,16.4582,16.4671,5800.0
2011-04-15 14:20:00,18.47,18.49,18.47,18.49,215000.0,16.4671,16.4849,16.4671,16.4849,215000.0
2011-04-15 14:30:00,18.49,18.52,18.49,18.52,7500.0,16.4849,16.5117,16.4849,16.5117,7500.0
2011-04-15 14:40:00,18.51,18.52,18.51,18.51,17300.0,16.5027,16.5117,16.5027,16.5027,17300.0
2011-04-15 14:50:00,18.51,18.53,18.5,18.53,273400.0,16.5027,16.5206,16.4938,16.5206,273400.0
2011-04-15 15:00:00,18.52,18.53,18.52,18.52,10600.0,16.5117,16.5206,16.5117,16.5117,10600.0
2011-04-15 15:10:00,18.52,18.53,18.5,18.52,223900.0,16.5117,16.5206,16.4938,16.5117,223900.0
2011-04-15 15:20:00,18.52,18.52,18.49,18.51,43900.0,16.5117,16.5117,16.4849,16.5027,43900.0
2011-04-15 15:30:00,18.51,18.53,18.5,18.52,173600.0,16.5027,16.5206,16.4938,16.5117,173600.0
2011-04-15 15:40:00,18.52,18.53,18.5,18.51,47100.0,16.5117,16.5206,16.4938,16.5027,47100.0
2011-04-15 15:50:00,18.5,18.53,18.5,18.53,444800.0,16.4938,16.5206,16.4938,16.5206,444800.0
2011-04-18 09:30:00,18.22,18.29,18.2,18.29,76700.0,16.2442,16.3066,16.2264,16.3066,76700.0
2011-04-18 09:40:00,18.28,18.34,18.27,18.32,62900.0,16.2977,16.3512,16.2888,16.3334,62900.0
2011-04-18 09:50:00,18.33,18.36,18.3,18.3,113600.0,16.3423,16.369,16.3155,16.3155,113600.0
2011-04-18 10:00:00,18.3,18.3,18.21,18.24,571300.0,16.3155,16.3155,16.2353,16.262,571300.0
2011-04-18 10:10:00,18.24,18.32,18.24,18.32,69200.0,16.262,16.3334,16.262,16.3334,69200.0
2011-04-18 10:20:00,18.32,18.36,18.31,18.36,110600.0,16.3334,16.369,16.3244,16.369,110600.0
2011-04-18 10:30:00,18.36,18.39,18.36,18.37,177300.0,16.369,16.3958,16.369,16.3779,177300.0
2011-04-18 10:40:00,18.37,18.38,18.32,18.34,313200.0,16.3779,16.3868,16.3334,16.3512,313200.0
2011-04-18 10:50:00,18.33,18.35,18.31,18.33,99900.0,16.3423,16.3601,16.3244,16.3423,99900.0
2011-04-18 11:00:00,18.33,18.34,18.27,18.28,104200.0,16.3423,16.3512,16.2888,16.2977,104200.0
2011-04-18 11:10:00,18.29,18.31,18.27,18.27,55400.0,16.3066,16.3244,16.2888,16.2888,55400.0
2011-04-18 11:20:00,18.28,18.31,18.27,18.31,45600.0,16.2977,16.3244,16.2888,16.3244,45600.0
2011-04-18 11:30:00,18.32,18.33,18.3,18.32,40300.0,16.3334,16.3423,16.3155,16.3334,40300.0
2011-04-18 11:40:00,18.32,18.35,18.31,18.34,37900.0,16.3334,16.3601,16.3244,16.3512,37900.0
2011-04-18 11:50:00,18.33,18.35,18.32,18.32,32400.0,16.3423,16.3601,16.3334,16.3334,32400.0
2011-04-18 12:00:00,18.32,18.35,18.31,18.35,38100.0,16.3334,16.3601,16.3244,16.3601,38100.0
2011-04-18 12:10:00,18.35,18.35,18.31,18.33,34900.0,16.3601,16.3601,16.3244,16.3423,34900.0
2011-04-18 12:20:00,18.32,18.34,18.31,18.33,20500.0,16.3334,16.3512,16.3244,16.3423,20500.0
2011-04-18 12:30:00,18.33,18.35,18.32,18.35,52200.0,16.3423,16.3601,16.3334,16.3601,52200.0
2011-04-18 12:40:00,18.35,18.35,18.32,18.32,34900.0,16.3601,16.3601,16.3334,16.3334,34900.0
2011-04-18 12:50:00,18.32,18.33,18.31,18.31,29300.0,16.3334,16.3423,16.3244,16.3244,29300.0
2011-04-18 13:00:00,18.31,18.32,18.31,18.31,25100.0,16.3244,16.3334,16.3244,16.3244,25100.0
2011-04-18 13:10:00,18.3,18.31,18.27,18.29,110900.0,16.3155,16.3244,16.2888,16.3066,110900.0
2011-04-18 13:20:00,18.29,18.31,18.29,18.3,33000.0,16.3066,16.3244,16.3066,16.3155,33000.0
2011-04-18 13:30:00,18.3,18.33,18.3,18.31,32900.0,16.3155,16.3423,16.3155,16.3244,32900.0
2011-04-18 13:40:00,18.3,18.35,18.3,18.34,19200.0,16.3155,16.3601,16.3155,16.3512,19200.0
2011-04-18 13:50:00,18.35,18.38,18.34,18.37,22300.0,16.3601,16.3868,16.3512,16.3779,22300.0
2011-04-18 14:00:00,18.37,18.38,18.36,18.38,14800.0,16.3779,16.3868,16.369,16.3868,14800.0
2011-04-18 14:10:00,18.38,18.39,18.36,18.39,36800.0,16.3868,16.3958,16.369,16.3958,36800.0
2011-04-18 14:20:00,18.39,18.4,18.38,18.39,13300.0,16.3958,16.4047,16.3868,16.3958,13300.0
2011-04-18 14:30:00,18.4,18.42,18.39,18.42,34800.0,16.4047,16.4225,16.3958,16.4225,34800.0
2011-04-18 14:40:00,18.42,18.44,18.4,18.42,310500.0,16.4225,16.4403,16.4047,16.4225,310500.0
2011-04-18 14:50:00,18.42,18.43,18.4,18.4,58000.0,16.4225,16.4314,16.4047,16.4047,58000.0
2011-04-18 15:00:00,18.41,18.41,18.36,18.37,57200.0,16.4136,16.4136,16.369,16.3779,57200.0
2011-04-18 15:10:00,18.38,18.44,18.37,18.43,27000.0,16.3868,16.4403,16.3779,16.4314,27000.0
2011-04-18 15:20:00,18.44,18.45,18.41,18.43,61500.0,16.4403,16.4493,16.4136,16.4314,61500.0
2011-04-18 15:30:00,18.43,18.44,18.38,18.39,76300.0,16.4314,16.4403,16.3868,16.3958,76300.0
2011-04-18 15:40:00,18.39,18.4,18.37,18.39,64300.0,16.3958,16.4047,16.3779,16.3958,64300.0
2011-04-18 15:50:00,18.4,18.42,18.38,18.42,557700.0,16.4047,16.4225,16.3868,16.4225,557700.0
2011-04-19 09:30:00,18.46,18.58,18.46,18.57,44100.0,16.4582,16.5652,16.4582,16.5562,44100.0
2011-04-19 09:40:00,18.56,18.61,18.56,18.56,73500.0,16.5473,16.5919,16.5473,16.5473,73500.0
2011-04-19 09:50:00,18.56,18.58,18.51,18.58,126800.0,16.5473,16.5652,16.5027,16.5652,126800.0
2011-04-19 10:00:00,18.58,18.6,18.54,18.58,198600.0,16.5652,16.583,16.5295,16.5652,198600.0
2011-04-19 10:10:00,18.58,18.6,18.57,18.59,234100.0,16.5652,16.583,16.5562,16.5741,234100.0
2011-04-19 10:20:00,18.59,18.6,18.57,18.6,379100.0,16.5741,16.583,16.5562,16.583,379100.0
2011-04-19 10:30:00,18.59,18.6,18.54,18.55,76400.0,16.5741,16.583,16.5295,16.5384,76400.0
2011-04-19 10:40:00,18.55,18.59,18.55,18.57,63600.0,16.5384,16.5741,16.5384,16.5562,63600.0
2011-04-19 10:50:00,18.56,18.57,18.52,18.52,38500.0,16.5473,16.5562,16.5117,16.5117,38500.0
2011-04-19 11:00:00,18.51,18.52,18.5,18.52,99800.0,16.5027,16.5117,16.4938,16.5117,99800.0
2011-04-19 11:10:00,18.52,18.53,18.49,18.49,97900.0,16.5117,16.5206,16.4849,16.4849,97900.0
2011-04-19 11:20:00,18.49,18.49,18.44,18.45,43200.0,16.4849,16.4849,16.4403,16.4493,43200.0
2011-04-19 11:30:00,18.45,18.49,18.45,18.48,32400.0,16.4493,16.4849,16.4493,16.476,32400.0
2011-04-19 11:40:00,18.48,18.48,18.45,18.46,38000.0,16.476,16.476,16.4493,16.4582,38000.0
2011-04-19 11:50:00,18.46,18.5,18.45,18.5,75700.0,16.4582,16.4938,16.4493,16.4938,75700.0
2011-04-19 12:00:00,18.49,18.5,18.48,18.49,27800.0,16.4849,16.4938,16.476,16.4849,27800.0
2011-04-19 12:10:00,18.48,18.51,18.48,18.5,6200.0,16.476,16.5027,16.476,16.4938,6200.0
2011-04-19 12:20:00,18.5,18.51,18.49,18.5,10000.0,16.4938,16.5027,16.4849,16.4938,10000.0
2011-04-19 12:30:00,18.49,18.5,18.48,18.5,7500.0,16.4849,16.4938,16.476,16.4938,7500.0
2011-04-19 12:40:00,18.5,18.5,18.48,18.48,20400.0,16.4938,16.4938,16.476,16.476,20400.0
2011-04-19 12:50:00,18.48,18.52,18.48,18.51,12100.0,16.476,16.5117,16.476,16.5027,12100.0
2011-04-19 13:00:00,18.51,18.52,18.51,18.52,13800.0,16.5027,16.5117,16.5027,16.5117,13800.0
2011-04-19 13:10:00,18.51,18.54,18.51,18.53,34300.0,16.5027,16.5295,16.5027,16.5206,34300.0
2011-04-19 13:20:00,18.54,18.55,18.52,18.53,25300.0,16.5295,16.5384,16.5117,16.5206,25300.0
2011-04-19 13:30:00,18.53,18.53,18.52,18.53,9200.0,16.5206,16.5206,16.5117,16.5206,9200.0
2011-04-19 13:40:00,18.54,18.57,18.54,18.57,38200.0,16.5295,16.5562,16.5295,16.5562,38200.0
2011-04-19 13:50:00,18.57,18.58,18.57,18.57,13000.0,16.5562,16.5652,16.5562,16.5562,13000.0
2011-04-19 14:00:00,18.57,18.57,18.55,18.56,5600.0,16.5562,16.5562,16.5384,16.5473,5600.0
2011-04-19 14:10:00,18.56,18.6,18.56,18.6,322300.0,16.5473,16.583,16.5473,16.583,322300.0
2011-04-19 14:20:00,18.59,18.6,18.55,18.56,78500.0,16.5741,16.583,16.5384,16.5473,78500.0
2011-04-19 14:30:00,18.55,18.59,18.55,18.58,47000.0,16.5384,16.5741,16.5384,16.5652,47000.0
2011-04-19 14:40:00,18.59,18.61,18.58,18.58,63700.0,16.5741,16.5919,16.5652,16.5652,63700.0
2011-04-19 14:50:00,18.58,18.59,18.58,18.59,5300.0,16.5652,16.5741,16.5652,16.5741,5300.0
2011-04-19 15:00:00,18.59,18.62,18.59,18.61,29700.0,16.5741,16.6008,16.5741,16.5919,29700.0
2011-04-19 15:10:00,18.61,18.62,18.61,18.62,14200.0,16.5919,16.6008,16.5919,16.6008,14200.0
2011-04-19 15:20:00,18.61,18.62,18.6,18.6,35500.0,16.5919,16.6008,16.583,16.583,35500.0
2011-04-19 15:30:00,18.61,18.61,18.59,18.61,29600.0,16.5919,16.5919,16.5741,16.5919,29600.0
2011-04-19 15:40:00,18.6,18.61,18.58,18.6,66900.0,16.583,16.5919,16.5652,16.583,66900.0
2011-04-19 15:50:00,18.59,18.62,18.59,18.61,225100.0,16.5741,16.6008,16.5741,16.5919,225100.0
2011-04-20 09:30:00,18.87,18.89,18.82,18.86,110000.0,16.8237,16.8415,16.7791,16.8148,110000.0
2011-04-20 09:40:00,18.85,18.86,18.78,18.81,163700.0,16.8059,16.8148,16.7435,16.7702,163700.0
2011-04-20 09:50:00,18.81,18.81,18.77,18.81,90100.0,16.7702,16.7702,16.7346,16.7702,90100.0
2011-04-20 10:00:00,18.81,18.87,18.81,18.85,126400.0,16.7702,16.8237,16.7702,16.8059,126400.0
2011-04-20 10:10:00,18.86,18.92,18.85,18.89,71600.0,16.8148,16.8683,16.8059,16.8415,71600.0
2011-04-20 10:20:00,18.88,18.92,18.88,18.92,79200.0,16.8326,16.8683,16.8326,16.8683,79200.0
2011-04-20 10:30:00,18.92,18.92,18.91,18.92,30800.0,16.8683,16.8683,16.8594,16.8683,30800.0
2011-04-20 10:40:00,18.92,18.95,18.92,18.93,41700.0,16.8683,16.895,16.8683,16.8772,41700.0
2011-04-20 10:50:00,18.93,18.93,18.91,18.93,14300.0,16.8772,16.8772,16.8594,16.8772,14300.0
2011-04-20 11:00:00,18.93,18.94,18.91,18.92,33100.0,16.8772,16.8861,16.8594,16.8683,33100.0
2011-04-20 11:10:00,18.92,18.93,18.91,18.91,40400.0,16.8683,16.8772,16.8594,16.8594,40400.0
2011-04-20 11:20:00,18.91,18.92,18.91,18.92,13000.0,16.8594,16.8683,16.8594,16.8683,13000.0
2011-04-20 11:30:00,18.92,18.93,18.88,18.89,116500.0,16.8683,16.8772,16.8326,16.8415,116500.0
2011-04-20 11:40:00,18.89,18.92,18.89,18.92,16700.0,16.8415,16.8683,16.8415,16.8683,16700.0
2011-04-20 11:50:00,18.92,18.95,18.92,18.92,81500.0,16.8683,16.895,16.8683,16.8683,81500.0
2011-04-20 12:00:00,18.92,18.92,18.89,18.89,195200.0,16.8683,16.8683,16.8415,16.8415,195200.0
2011-04-20 12:10:00,18.9,18.9,18.88,18.88,12500.0,16.8505,16.8505,16.8326,16.8326,12500.0
2011-04-20 12:20:00,18.87,18.9,18.87,18.87,31700.0,16.8237,16.8505,16.8237,16.8237,31700.0
2011-04-20 12:30:00,18.87,18.89,18.86,18.87,92700.0,16.8237,16.8415,16.8148,16.8237,92700.0
2011-04-20 12:40:00,18.87,18.88,18.87,18.87,51200.0,16.8237,16.8326,16.8237,16.8237,51200.0
2011-04-20 12:50:00,18.87,18.87,18.86,18.86,37500.0,16.8237,16.8237,16.8148,16.8148,37500.0
2011-04-20 13:00:00,18.85,18.86,18.83,18.84,21700.0,16.8059,16.8148,16.788,16.797,21700.0
2011-04-20 13:10:00,18.85,18.85,18.81,18.81,35700.0,16.8059,16.8059,16.7702,16.7702,35700.0
2011-04-20 13:20:00,18.82,18.84,18.81,18.82,156800.0,16.7791,16.797,16.7702,16.7791,156800.0
2011-04-20 13:30:00,18.82,18.82,18.79,18.8,20700.0,16.7791,16.7791,16.7524,16.7613,20700.0
2011-04-20 13:40:00,18.81,18.82,18.8,18.81,33600.0,16.7702,16.7791,16.7613,16.7702,33600.0
2011-04-20 13:50:00,18.82,18.83,18.81,18.83,24100.0,16.7791,16.788,16.7702,16.788,24100.0
2011-04-20 14:00:00,18.83,18.83,18.78,18.79,12900.0,16.788,16.788,16.7435,16.7524,12900.0
2011-04-20 14:10:00,18.79,18.81,18.78,18.8,19600.0,16.7524,16.7702,16.7435,16.7613,19600.0
2011-04-20 14:20:00,18.8,18.8,18.78,18.8,22300.0,16.7613,16.7613,16.7435,16.7613,22300.0
2011-04-20 14:30:00,18.8,18.83,18.79,18.82,10900.0,16.7613,16.788,16.7524,16.7791,10900.0
2011-04-20 14:40:00,18.82,18.83,18.81,18.82,19700.0,16.7791,16.788,16.7702,16.7791,19700.0
2011-04-20 14:50:00,18.82,18.83,18.8,18.81,32300.0,16.7791,16.788,16.7613,16.7702,32300.0
2011-04-20 15:00:00,18.8,18.81,18.79,18.79,22300.0,16.7613,16.7702,16.7524,16.7524,22300.0
2011-04-20 15:10:00,18.8,18.8,18.79,18.8,28400.0,16.7613,16.7613,16.7524,16.7613,28400.0
2011-04-20 15:20:00,18.79,18.82,18.78,18.82,46700.0,16.7524,16.7791,16.7435,16.7791,46700.0
2011-04-20 15:30:00,18.82,18.82,18.8,18.81,44700.0,16.7791,16.7791,16.7613,16.7702,44700.0
2011-04-20 15:40:00,18.81,18.83,18.8,18.8,188800.0,16.7702,16.788,16.7613,16.7613,188800.0
2011-04-20 15:50:00,18.8,18.83,18.8,18.81,198100.0,16.7613,16.788,16.7613,16.7702,198100.0
2011-04-21 09:30:00,18.95,19.0,18.82,18.82,76000.0,16.895,16.9396,16.7791,16.7791,76000.0
2011-04-21 09:40:00,18.8,18.81,18.76,18.78,35300.0,16.7613,16.7702,16.7256,16.7435,35300.0
2011-04-21 09:50:00,18.78,18.8,18.77,18.77,52200.0,16.7435,16.7613,16.7346,16.7346,52200.0
2011-04-21 10:00:00,18.77,18.78,18.7,18.73,140700.0,16.7346,16.7435,16.6721,16.6989,140700.0
2011-04-21 10:10:00,18.73,18.74,18.72,18.74,46200.0,16.6989,16.7078,16.69,16.7078,46200.0
2011-04-21 10:20:00,18.75,18.79,18.75,18.75,25200.0,16.7167,16.7524,16.7167,16.7167,25200.0
2011-04-21 10:30:00,18.75,18.77,18.74,18.74,11900.0,16.7167,16.7346,16.7078,16.7078,11900.0
2011-04-21 10:40:00,18.75,18.79,18.74,18.76,39700.0,16.7167,16.7524,16.7078,16.7256,39700.0
2011-04-21 10:50:00,18.76,18.78,18.75,18.77,51700.0,16.7256,16.7435,16.7167,16.7346,51700.0
2011-04-21 11:00:00,18.78,18.8,18.77,18.8,11200.0,16.7435,16.7613,16.7346,16.7613,11200.0
2011-04-21 11:10:00,18.8,18.82,18.8,18.81,16200.0,16.7613,16.7791,16.7613,16.7702,16200.0
2011-04-21 11:20:00,18.8,18.83,18.8,18.83,315800.0,16.7613,16.788,16.7613,16.788,315800.0
2011-04-21 11:30:00,18.83,18.84,18.82,18.83,29700.0,16.788,16.797,16.7791,16.788,29700.0
2011-04-21 11:40:00,18.82,18.83,18.79,18.8,56300.0,16.7791,16.788,16.7524,16.7613,56300.0
2011-04-21 11:50:00,18.8,18.8,18.79,18.8,11500.0,16.7613,16.7613,16.7524,16.7613,11500.0
2011-04-21 12:00:00,18.79,18.8,18.79,18.79,16000.0,16.7524,16.7613,16.7524,16.7524,16000.0
2011-04-21 12:10:00,18.8,18.8,18.78,18.8,14900.0,16.7613,16.7613,16.7435,16.7613,14900.0
2011-04-21 12:20:00,18.8,18.8,18.79,18.8,35400.0,16.7613,16.7613,16.7524,16.7613,35400.0
2011-04-21 12:30:00,18.8,18.8,18.78,18.79,21100.0,16.7613,16.7613,16.7435,16.7524,21100.0
2011-04-21 12:40:00,18.79,18.82,18.79,18.81,8000.0,16.7524,16.7791,16.7524,16.7702,8000.0
2011-04-21 12:50:00,18.81,18.82,18.79,18.79,13500.0,16.7702,16.7791,16.7524,16.7524,13500.0
2011-04-21 13:00:00,18.8,18.81,18.8,18.8,5600.0,16.7613,16.7702,16.7613,16.7613,5600.0
2011-04-21 13:10:00,18.8,18.81,18.8,18.8,4800.0,16.7613,16.7702,16.7613,16.7613,4800.0
2011-04-21 13:20:00,18.8,18.81,18.79,18.8,10000.0,16.7613,16.7702,16.7524,16.7613,10000.0
2011-04-21 13:30:00,18.8,18.81,18.79,18.8,149500.0,16.7613,16.7702,16.7524,16.7613,149500.0
2011-04-21 13:40:00,18.79,18.8,18.79,18.8,17000.0,16.7524,16.7613,16.7524,16.7613,17000.0
2011-04-21 13:50:00,18.79,18.8,18.79,18.8,8800.0,16.7524,16.7613,16.7524,16.7613,8800.0
2011-04-21 14:00:00,18.79,18.8,18.79,18.8,175100.0,16.7524,16.7613,16.7524,16.7613,175100.0
2011-04-21 14:10:00,18.8,18.81,18.8,18.81,1000.0,16.7613,16.7702,16.7613,16.7702,1000.0
2011-04-21 14:20:00,18.81,18.82,18.81,18.82,43100.0,16.7702,16.7791,16.7702,16.7791,43100.0
2011-04-21 14:30:00,18.82,18.83,18.82,18.83,13100.0,16.7791,16.788,16.7791,16.788,13100.0
2011-04-21 14:40:00,18.83,18.83,18.81,18.82,18200.0,16.788,16.788,16.7702,16.7791,18200.0
2011-04-21 14:50:00,18.81,18.82,18.8,18.81,11800.0,16.7702,16.7791,16.7613,16.7702,11800.0
2011-04-21 15:00:00,18.8,18.8,18.79,18.79,31100.0,16.7613,16.7613,16.7524,16.7524,31100.0
2011-04-21 15:10:00,18.8,18.8,18.79,18.8,7400.0,16.7613,16.7613,16.7524,16.7613,7400.0
2011-04-21 15:20:00,18.8,18.8,18.79,18.8,20800.0,16.7613,16.7613,16.7524,16.7613,20800.0
2011-04-21 15:30:00,18.8,18.84,18.8,18.84,384600.0,16.7613,16.797,16.7613,16.797,384600.0
2011-04-21 15:40:00,18.83,18.84,18.82,18.83,83500.0,16.788,16.797,16.7791,16.788,83500.0
2011-04-21 15:50:00,18.82,18.84,18.82,18.84,100000.0,16.7791,16.797,16.7791,16.797,100000.0
2011-04-25 09:30:00,18.86,18.86,18.76,18.77,65200.0,16.8148,16.8148,16.7256,16.7346,65200.0
2011-04-25 09:40:00,18.77,18.81,18.74,18.79,126900.0,16.7346,16.7702,16.7078,16.7524,126900.0
2011-04-25 09:50:00,18.8,18.82,18.76,18.81,98600.0,16.7613,16.7791,16.7256,16.7702,98600.0
2011-04-25 10:00:00,18.8,18.88,18.76,18.8,247500.0,16.7613,16.8326,16.7256,16.7613,247500.0
2011-04-25 10:10:00,18.8,18.87,18.79,18.83,98000.0,16.7613,16.8237,16.7524,16.788,98000.0
2011-04-25 10:20:00,18.83,18.85,18.8,18.84,47900.0,16.788,16.8059,16.7613,16.797,47900.0
2011-04-25 10:30:00,18.85,18.87,18.83,18.86,31900.0,16.8059,16.8237,16.788,16.8148,31900.0
2011-04-25 10:40:00,18.86,18.86,18.8,18.83,312400.0,16.8148,16.8148,16.7613,16.788,312400.0
2011-04-25 10:50:00,18.83,18.83,18.77,18.78,88800.0,16.788,16.788,16.7346,16.7435,88800.0
2011-04-25 11:00:00,18.77,18.78,18.74,18.75,160400.0,16.7346,16.7435,16.7078,16.7167,160400.0
2011-04-25 11:10:00,18.75,18.76,18.72,18.75,22800.0,16.7167,16.7256,16.69,16.7167,22800.0
2011-04-25 11:20:00,18.75,18.76,18.74,18.75,64200.0,16.7167,16.7256,16.7078,16.7167,64200.0
2011-04-25 11:30:00,18.75,18.76,18.75,18.75,6000.0,16.7167,16.7256,16.7167,16.7167,6000.0
2011-04-25 11:40:00,18.75,18.77,18.75,18.76,19800.0,16.7167,16.7346,16.7167,16.7256,19800.0
2011-04-25 11:50:00,18.77,18.79,18.76,18.79,10800.0,16.7346,16.7524,16.7256,16.7524,10800.0
2011-04-25 12:00:00,18.79,18.8,18.78,18.79,16800.0,16.7524,16.7613,16.7435,16.7524,16800.0
2011-04-25 12:10:00,18.8,18.8,18.77,18.78,1100.0,16.7613,16.7613,16.7346,16.7435,1100.0
2011-04-25 12:20:00,18.78,18.79,18.77,18.79,152500.0,16.7435,16.7524,16.7346,16.7524,152500.0
2011-04-25 12:30:00,18.79,18.8,18.79,18.8,13300.0,16.7524,16.7613,16.7524,16.7613,13300.0
2011-04-25 12:40:00,18.79,18.79,18.78,18.79,7300.0,16.7524,16.7524,16.7435,16.7524,7300.0
2011-04-25 12:50:00,18.79,18.79,18.78,18.78,5500.0,16.7524,16.7524,16.7435,16.7435,5500.0
2011-04-25 13:00:00,18.78,18.79,18.77,18.77,5900.0,16.7435,16.7524,16.7346,16.7346,5900.0
2011-04-25 13:10:00,18.78,18.78,18.77,18.78,1100.0,16.7435,16.7435,16.7346,16.7435,1100.0
2011-04-25 13:20:00,18.78,18.79,18.78,18.78,700.0,16.7435,16.7524,16.7435,16.7435,700.0
2011-04-25 13:30:00,18.79,18.79,18.78,18.79,116100.0,16.7524,16.7524,16.7435,16.7524,116100.0
2011-04-25 13:40:00,18.79,18.79,18.79,18.79,700.0,16.7524,16.7524,16.7524,16.7524,700.0
2011-04-25 13:50:00,18.79,18.8,18.79,18.8,13400.0,16.7524,16.7613,16.7524,16.7613,13400.0
2011-04-25 14:00:00,18.79,18.82,18.79,18.82,92100.0,16.7524,16.7791,16.7524,16.7791,92100.0
2011-04-25 14:10:00,18.82,18.82,18.8,18.8,19900.0,16.7791,16.7791,16.7613,16.7613,19900.0
2011-04-25 14:20:00,18.8,18.82,18.8,18.81,11600.0,16.7613,16.7791,16.7613,16.7702,11600.0
2011-04-25 14:30:00,18.81,18.81,18.8,18.8,4100.0,16.7702,16.7702,16.7613,16.7613,4100.0
2011-04-25 14:40:00,18.8,18.8,18.8,18.8,5400.0,16.7613,16.7613,16.7613,16.7613,5400.0
2011-04-25 14:50:00,18.8,18.8,18.79,18.8,59200.0,16.7613,16.7613,16.7524,16.7613,59200.0
2011-04-25 15:00:00,18.8,18.8,18.79,18.79,24900.0,16.7613,16.7613,16.7524,16.7524,24900.0
2011-04-25 15:10:00,18.78,18.78,18.76,18.76,22900.0,16.7435,16.7435,16.7256,16.7256,22900.0
2011-04-25 15:20:00,18.76,18.78,18.75,18.78,9600.0,16.7256,16.7435,16.7167,16.7435,9600.0
2011-04-25 15:30:00,18.78,18.8,18.77,18.77,20500.0,16.7435,16.7613,16.7346,16.7346,20500.0
2011-04-25 15:40:00,18.78,18.79,18.77,18.78,43100.0,16.7435,16.7524,16.7346,16.7435,43100.0
2011-04-25 15:50:00,18.78,18.8,18.77,18.79,366100.0,16.7435,16.7613,16.7346,16.7524,366100.0
2011-04-26 09:30:00,18.8,18.88,18.8,18.87,98600.0,16.7613,16.8326,16.7613,16.8237,98600.0
2011-04-26 09:40:00,18.86,18.88,18.82,18.88,166900.0,16.8148,16.8326,16.7791,16.8326,166900.0
2011-04-26 09:50:00,18.88,18.91,18.85,18.85,43500.0,16.8326,16.8594,16.8059,16.8059,43500.0
2011-04-26 10:00:00,18.86,18.89,18.82,18.82,147300.0,16.8148,16.8415,16.7791,16.7791,147300.0
2011-04-26 10:10:00,18.83,18.9,18.83,18.88,45600.0,16.788,16.8505,16.788,16.8326,45600.0
2011-04-26 10:20:00,18.89,18.92,18.89,18.9,35200.0,16.8415,16.8683,16.8415,16.8505,35200.0
2011-04-26 10:30:00,18.91,18.92,18.9,18.9,86900.0,16.8594,16.8683,16.8505,16.8505,86900.0
2011-04-26 10:40:00,18.91,18.93,18.89,18.93,21400.0,16.8594,16.8772,16.8415,16.8772,21400.0
2011-04-26 10:50:00,18.93,18.93,18.9,18.92,96200.0,16.8772,16.8772,16.8505,16.8683,96200.0
2011-04-26 11:00:00,18.92,18.94,18.91,18.91,23000.0,16.8683,16.8861,16.8594,16.8594,23000.0
2011-04-26 11:10:00,18.91,18.94,18.91,18.94,9700.0,16.8594,16.8861,16.8594,16.8861,9700.0
2011-04-26 11:20:00,18.94,18.97,18.93,18.96,40800.0,16.8861,16.9129,16.8772,16.904,40800.0
2011-04-26 11:30:00,18.97,18.99,18.95,18.96,65900.0,16.9129,16.9307,16.895,16.904,65900.0
2011-04-26 11:40:00,18.96,19.01,18.96,19.01,84400.0,16.904,16.9485,16.904,16.9485,84400.0
2011-04-26 11:50:00,19.0,19.03,19.0,19.02,59000.0,16.9396,16.9664,16.9396,16.9574,59000.0
2011-04-26 12:00:00,19.02,19.04,19.02,19.03,58300.0,16.9574,16.9753,16.9574,16.9664,58300.0
2011-04-26 12:10:00,19.03,19.05,19.02,19.02,41200.0,16.9664,16.9842,16.9574,16.9574,41200.0
2011-04-26 12:20:00,19.02,19.03,19.02,19.02,22100.0,16.9574,16.9664,16.9574,16.9574,22100.0
2011-04-26 12:30:00,19.02,19.03,19.01,19.03,41600.0,16.9574,16.9664,16.9485,16.9664,41600.0
2011-04-26 12:40:00,19.02,19.02,18.99,18.99,33000.0,16.9574,16.9574,16.9307,16.9307,33000.0
2011-04-26 12:50:00,18.99,19.01,18.99,19.0,25800.0,16.9307,16.9485,16.9307,16.9396,25800.0
2011-04-26 13:00:00,19.0,19.0,18.98,18.98,22900.0,16.9396,16.9396,16.9218,16.9218,22900.0
2011-04-26 13:10:00,18.98,19.0,18.98,18.99,47700.0,16.9218,16.9396,16.9218,16.9307,47700.0
2011-04-26 13:20:00,18.99,18.99,18.97,18.98,25600.0,16.9307,16.9307,16.9129,16.9218,25600.0
2011-04-26 13:30:00,18.98,18.99,18.96,18.98,27100.0,16.9218,16.9307,16.904,16.9218,27100.0
2011-04-26 13:40:00,18.99,18.99,18.97,18.98,37100.0,16.9307,16.9307,16.9129,16.9218,37100.0
2011-04-26 13:50:00,18.97,18.98,18.97,18.98,18700.0,16.9129,16.9218,16.9129,16.9218,18700.0
2011-04-26 14:00:00,18.98,18.98,18.96,18.96,16300.0,16.9218,16.9218,16.904,16.904,16300.0
2011-04-26 14:10:00,18.96,18.98,18.95,18.98,24500.0,16.904,16.9218,16.895,16.9218,24500.0
2011-04-26 14:20:00,18.98,18.98,18.94,18.95,25200.0,16.9218,16.9218,16.8861,16.895,25200.0
2011-04-26 14:30:00,18.95,18.95,18.92,18.92,51100.0,16.895,16.895,16.8683,16.8683,51100.0
2011-04-26 14:40:00,18.92,18.93,18.91,18.93,43100.0,16.8683,16.8772,16.8594,16.8772,43100.0
2011-04-26 14:50:00,18.92,18.94,18.91,18.94,57800.0,16.8683,16.8861,16.8594,16.8861,57800.0
2011-04-26 15:00:00,18.93,18.94,18.91,18.92,293000.0,16.8772,16.8861,16.8594,16.8683,293000.0
2011-04-26 15:10:00,18.92,18.94,18.91,18.92,44200.0,16.8683,16.8861,16.8594,16.8683,44200.0
2011-04-26 15:20:00,18.91,18.92,18.91,18.92,58100.0,16.8594,16.8683,16.8594,16.8683,58100.0
2011-04-26 15:30:00,18.92,18.92,18.9,18.9,65000.0,16.8683,16.8683,16.8505,16.8505,65000.0
2011-04-26 15:40:00,18.89,18.91,18.89,18.91,86900.0,16.8415,16.8594,16.8415,16.8594,86900.0
2011-04-26 15:50:00,18.91,18.92,18.9,18.9,193300.0,16.8594,16.8683,16.8505,16.8505,193300.0
2011-04-27 09:30:00,18.92,18.94,18.85,18.86,123500.0,16.8683,16.8861,16.8059,16.8148,123500.0
2011-04-27 09:40:00,18.86,18.89,18.84,18.89,59400.0,16.8148,16.8415,16.797,16.8415,59400.0
2011-04-27 09:50:00,18.88,18.9,18.87,18.87,35600.0,16.8326,16.8505,16.8237,16.8237,35600.0
2011-04-27 10:00:00,18.87,18.87,18.8,18.81,121800.0,16.8237,16.8237,16.7613,16.7702,121800.0
2011-04-27 10:10:00,18.82,18.87,18.81,18.87,134400.0,16.7791,16.8237,16.7702,16.8237,134400.0
2011-04-27 10:20:00,18.87,18.9,18.87,18.88,81700.0,16.8237,16.8505,16.8237,16.8326,81700.0
2011-04-27 10:30:00,18.88,18.9,18.86,18.9,78700.0,16.8326,16.8505,16.8148,16.8505,78700.0
2011-04-27 10:40:00,18.89,18.94,18.89,18.92,81900.0,16.8415,16.8861,16.8415,16.8683,81900.0
2011-04-27 10:50:00,18.92,18.93,18.9,18.91,39700.0,16.8683,16.8772,16.8505,16.8594,39700.0
2011-04-27 11:00:00,18.91,18.94,18.91,18.94,36000.0,16.8594,16.8861,16.8594,16.8861,36000.0
2011-04-27 11:10:00,18.93,18.94,18.91,18.94,32600.0,16.8772,16.8861,16.8594,16.8861,32600.0
2011-04-27 11:20:00,18.93,18.97,18.93,18.96,149500.0,16.8772,16.9129,16.8772,16.904,149500.0
2011-04-27 11:30:00,18.97,18.98,18.95,18.95,36000.0,16.9129,16.9218,16.895,16.895,36000.0
2011-04-27 11:40:00,18.95,18.97,18.95,18.97,32300.0,16.895,16.9129,16.895,16.9129,32300.0
2011-04-27 11:50:00,18.97,18.98,18.96,18.97,21900.0,16.9129,16.9218,16.904,16.9129,21900.0
2011-04-27 12:00:00,18.97,18.98,18.93,18.94,41500.0,16.9129,16.9218,16.8772,16.8861,41500.0
2011-04-27 12:10:00,18.95,18.95,18.93,18.93,17800.0,16.895,16.895,16.8772,16.8772,17800.0
2011-04-27 12:20:00,18.93,18.93,18.9,18.91,22400.0,16.8772,16.8772,16.8505,16.8594,22400.0
2011-04-27 12:30:00,18.91,18.97,18.91,18.97,156500.0,16.8594,16.9129,16.8594,16.9129,156500.0
2011-04-27 12:40:00,18.96,18.97,18.93,18.94,158400.0,16.904,16.9129,16.8772,16.8861,158400.0
2011-04-27 12:50:00,18.94,18.96,18.94,18.95,40700.0,16.8861,16.904,16.8861,16.895,40700.0
2011-04-27 13:00:00,18.95,18.96,18.93,18.95,33300.0,16.895,16.904,16.8772,16.895,33300.0
2011-04-27 13:10:00,18.95,18.95,18.93,18.94,68200.0,16.895,16.895,16.8772,16.8861,68200.0
2011-04-27 13:20:00,18.93,18.94,18.91,18.91,29700.0,16.8772,16.8861,16.8594,16.8594,29700.0
2011-04-27 13:30:00,18.91,18.94,18.91,18.94,107600.0,16.8594,16.8861,16.8594,16.8861,107600.0
2011-04-27 13:40:00,18.94,18.95,18.91,18.92,423300.0,16.8861,16.895,16.8594,16.8683,423300.0
2011-04-27 13:50:00,18.92,18.94,18.92,18.93,51000.0,16.8683,16.8861,16.8683,16.8772,51000.0
2011-04-27 14:00:00,18.93,18.94,18.91,18.91,52800.0,16.8772,16.8861,16.8594,16.8594,52800.0
2011-04-27 14:10:00,18.92,18.92,18.9,18.91,56200.0,16.8683,16.8683,16.8505,16.8594,56200.0
2011-04-27 14:20:00,18.92,18.92,18.86,18.86,72500.0,16.8683,16.8683,16.8148,16.8148,72500.0
2011-04-27 14:30:00,18.86,18.9,18.86,18.89,119600.0,16.8148,16.8505,16.8148,16.8415,119600.0
2011-04-27 14:40:00,18.89,18.89,18.87,18.89,107800.0,16.8415,16.8415,16.8237,16.8415,107800.0
2011-04-27 14:50:00,18.88,18.91,18.87,18.9,116100.0,16.8326,16.8594,16.8237,16.8505,116100.0
2011-04-27 15:00:00,18.9,18.93,18.9,18.92,168700.0,16.8505,16.8772,16.8505,16.8683,168700.0
2011-04-27 15:10:00,18.92,18.93,18.91,18.93,45100.0,16.8683,16.8772,16.8594,16.8772,45100.0
2011-04-27 15:20:00,18.93,18.95,18.92,18.94,60500.0,16.8772,16.895,16.8683,16.8861,60500.0
2011-04-27 15:30:00,18.94,18.98,18.94,18.98,50500.0,16.8861,16.9218,16.8861,16.9218,50500.0
2011-04-27 15:40:00,18.98,19.01,18.98,19.0,157700.0,16.9218,16.9485,16.9218,16.9396,157700.0
2011-04-27 15:50:00,19.0,19.02,18.99,19.0,270000.0,16.9396,16.9574,16.9307,16.9396,270000.0
2011-04-28 09:30:00,18.96,19.03,18.96,19.01,36500.0,16.904,16.9664,16.904,16.9485,36500.0
2011-04-28 09:40:00,19.02,19.04,18.99,19.02,56200.0,16.9574,16.9753,16.9307,16.9574,56200.0
2011-04-28 09:50:00,19.02,19.08,19.01,19.07,272500.0,16.9574,17.0109,16.9485,17.002,272500.0
2011-04-28 10:00:00,19.07,19.09,19.06,19.08,84000.0,17.002,17.0199,16.9931,17.0109,84000.0
2011-04-28 10:10:00,19.07,19.1,19.04,19.1,79000.0,17.002,17.0288,16.9753,17.0288,79000.0
2011-04-28 10:20:00,19.1,19.1,19.07,19.07,28000.0,17.0288,17.0288,17.002,17.002,28000.0
2011-04-28 10:30:00,19.07,19.09,19.05,19.06,24600.0,17.002,17.0199,16.9842,16.9931,24600.0
2011-04-28 10:40:00,19.06,19.1,19.06,19.1,21900.0,16.9931,17.0288,16.9931,17.0288,21900.0
2011-04-28 10:50:00,19.1,19.11,19.07,19.09,26500.0,17.0288,17.0377,17.002,17.0199,26500.0
2011-04-28 11:00:00,19.09,19.12,19.09,19.11,40500.0,17.0199,17.0466,17.0199,17.0377,40500.0
2011-04-28 11:10:00,19.11,19.12,19.09,19.09,160500.0,17.0377,17.0466,17.0199,17.0199,160500.0
2011-04-28 11:20:00,19.09,19.11,19.06,19.07,74100.0,17.0199,17.0377,16.9931,17.002,74100.0
2011-04-28 11:30:00,19.07,19.08,19.02,19.02,41400.0,17.002,17.0109,16.9574,16.9574,41400.0
2011-04-28 11:40:00,19.03,19.03,19.0,19.01,183300.0,16.9664,16.9664,16.9396,16.9485,183300.0
2011-04-28 11:50:00,19.01,19.02,18.99,19.01,100200.0,16.9485,16.9574,16.9307,16.9485,100200.0
2011-04-28 12:00:00,19.02,19.02,18.99,19.01,56300.0,16.9574,16.9574,16.9307,16.9485,56300.0
2011-04-28 12:10:00,19.0,19.01,19.0,19.0,23200.0,16.9396,16.9485,16.9396,16.9396,23200.0
2011-04-28 12:20:00,19.01,19.02,19.0,19.02,105700.0,16.9485,16.9574,16.9396,16.9574,105700.0
2011-04-28 12:30:00,19.02,19.02,19.01,19.02,10300.0,16.9574,16.9574,16.9485,16.9574,10300.0
2011-04-28 12:40:00,19.02,19.03,19.01,19.01,181300.0,16.9574,16.9664,16.9485,16.9485,181300.0
2011-04-28 12:50:00,19.01,19.05,19.01,19.03,70700.0,16.9485,16.9842,16.9485,16.9664,70700.0
2011-04-28 13:00:00,19.03,19.05,19.01,19.01,34700.0,16.9664,16.9842,16.9485,16.9485,34700.0
2011-04-28 13:10:00,19.01,19.02,18.99,19.01,34700.0,16.9485,16.9574,16.9307,16.9485,34700.0
2011-04-28 13:20:00,19.01,19.02,19.0,19.02,37500.0,16.9485,16.9574,16.9396,16.9574,37500.0
2011-04-28 13:30:00,19.02,19.02,18.98,19.0,98200.0,16.9574,16.9574,16.9218,16.9396,98200.0
2011-04-28 13:40:00,19.0,19.01,18.99,18.99,25800.0,16.9396,16.9485,16.9307,16.9307,25800.0
2011-04-28 13:50:00,18.99,19.0,18.99,19.0,9300.0,16.9307,16.9396,16.9307,16.9396,9300.0
2011-04-28 14:00:00,19.0,19.0,18.97,18.97,42600.0,16.9396,16.9396,16.9129,16.9129,42600.0
2011-04-28 14:10:00,18.97,18.98,18.95,18.98,27600.0,16.9129,16.9218,16.895,16.9218,27600.0
2011-04-28 14:20:00,18.98,18.99,18.97,18.98,22000.0,16.9218,16.9307,16.9129,16.9218,22000.0
2011-04-28 14:30:00,18.98,19.0,18.98,18.99,47900.0,16.9218,16.9396,16.9218,16.9307,47900.0
2011-04-28 14:40:00,19.0,19.02,18.99,19.0,64800.0,16.9396,16.9574,16.9307,16.9396,64800.0
2011-04-28 14:50:00,18.99,19.03,18.99,19.01,52300.0,16.9307,16.9664,16.9307,16.9485,52300.0
2011-04-28 15:00:00,19.02,19.02,19.0,19.0,27400.0,16.9574,16.9574,16.9396,16.9396,27400.0
2011-04-28 15:10:00,19.0,19.03,19.0,19.02,55400.0,16.9396,16.9664,16.9396,16.9574,55400.0
2011-04-28 15:20:00,19.02,19.04,19.01,19.04,86900.0,16.9574,16.9753,16.9485,16.9753,86900.0
2011-04-28 15:30:00,19.04,19.05,19.02,19.03,133300.0,16.9753,16.9842,16.9574,16.9664,133300.0
2011-04-28 15:40:00,19.03,19.04,19.02,19.04,71100.0,16.9664,16.9753,16.9574,16.9753,71100.0
2011-04-28 15:50:00,19.04,19.05,19.02,19.04,178400.0,16.9753,16.9842,16.9574,16.9753,178400.0
2011-04-29 09:30:00,19.09,19.18,19.06,19.17,57700.0,17.0199,17.1001,16.9931,17.0912,57700.0
2011-04-29 09:40:00,19.18,19.21,19.13,19.13,41500.0,17.1001,17.1268,17.0555,17.0555,41500.0
2011-04-29 09:50:00,19.13,19.15,19.07,19.08,150800.0,17.0555,17.0733,17.002,17.0109,150800.0
2011-04-29 10:00:00,19.08,19.11,19.06,19.09,46600.0,17.0109,17.0377,16.9931,17.0199,46600.0
2011-04-29 10:10:00,19.08,19.09,19.05,19.07,32300.0,17.0109,17.0199,16.9842,17.002,32300.0
2011-04-29 10:20:00,19.07,19.12,19.04,19.12,68100.0,17.002,17.0466,16.9753,17.0466,68100.0
2011-04-29 10:30:00,19.12,19.12,19.08,19.09,25800.0,17.0466,17.0466,17.0109,17.0199,25800.0
2011-04-29 10:40:00,19.08,19.08,19.06,19.07,10100.0,17.0109,17.0109,16.9931,17.002,10100.0
2011-04-29 10:50:00,19.07,19.07,19.06,19.06,5300.0,17.002,17.002,16.9931,16.9931,5300.0
2011-04-29 11:00:00,19.06,19.07,19.05,19.06,10700.0,16.9931,17.002,16.9842,16.9931,10700.0
2011-04-29 11:10:00,19.05,19.07,19.03,19.03,10700.0,16.9842,17.002,16.9664,16.9664,10700.0
2011-04-29 11:20:00,19.04,19.04,19.02,19.02,9200.0,16.9753,16.9753,16.9574,16.9574,9200.0
2011-04-29 11:30:00,19.01,19.11,19.01,19.09,367200.0,16.9485,17.0377,16.9485,17.0199,367200.0
2011-04-29 11:40:00,19.09,19.11,19.09,19.11,27700.0,17.0199,17.0377,17.0199,17.0377,27700.0
2011-04-29 11:50:00,19.11,19.12,19.1,19.1,10300.0,17.0377,17.0466,17.0288,17.0288,10300.0
2011-04-29 12:00:00,19.11,19.12,19.11,19.11,10400.0,17.0377,17.0466,17.0377,17.0377,10400.0
2011-04-29 12:10:00,19.12,19.14,19.12,19.14,4000.0,17.0466,17.0644,17.0466,17.0644,4000.0
2011-04-29 12:20:00,19.13,19.14,19.12,19.13,3600.0,17.0555,17.0644,17.0466,17.0555,3600.0
2011-04-29 12:30:00,19.13,19.14,19.11,19.11,5500.0,17.0555,17.0644,17.0377,17.0377,5500.0
2011-04-29 12:40:00,19.12,19.12,19.11,19.11,1700.0,17.0466,17.0466,17.0377,17.0377,1700.0
2011-04-29 12:50:00,19.1,19.11,19.1,19.1,5800.0,17.0288,17.0377,17.0288,17.0288,5800.0
2011-04-29 13:00:00,19.1,19.1,19.09,19.09,4200.0,17.0288,17.0288,17.0199,17.0199,4200.0
2011-04-29 13:10:00,19.1,19.11,19.09,19.1,37900.0,17.0288,17.0377,17.0199,17.0288,37900.0
2011-04-29 13:20:00,19.1,19.1,19.08,19.08,11200.0,17.0288,17.0288,17.0109,17.0109,11200.0
2011-04-29 13:30:00,19.09,19.1,19.08,19.1,5600.0,17.0199,17.0288,17.0109,17.0288,5600.0
2011-04-29 13:40:00,19.1,19.11,19.1,19.1,7700.0,17.0288,17.0377,17.0288,17.0288,7700.0
2011-04-29 13:50:00,19.11,19.11,19.08,19.09,33100.0,17.0377,17.0377,17.0109,17.0199,33100.0
2011-04-29 14:00:00,19.08,19.08,19.07,19.07,12000.0,17.0109,17.0109,17.002,17.002,12000.0
2011-04-29 14:10:00,19.07,19.07,19.05,19.05,6600.0,17.002,17.002,16.9842,16.9842,6600.0
2011-04-29 14:20:00,19.05,19.06,19.05,19.05,2300.0,16.9842,16.9931,16.9842,16.9842,2300.0
2011-04-29 14:30:00,19.05,19.09,19.05,19.09,9200.0,16.9842,17.0199,16.9842,17.0199,9200.0
2011-04-29 14:40:00,19.08,19.09,19.07,19.07,13200.0,17.0109,17.0199,17.002,17.002,13200.0
2011-04-29 14:50:00,19.07,19.07,19.05,19.07,10900.0,17.002,17.002,16.9842,17.002,10900.0
2011-04-29 15:00:00,19.06,19.08,19.05,19.06,23100.0,16.9931,17.0109,16.9842,16.9931,23100.0
2011-04-29 15:10:00,19.06,19.07,19.04,19.04,25700.0,16.9931,17.002,16.9753,16.9753,25700.0
2011-04-29 15:20:00,19.04,19.04,19.01,19.02,16900.0,16.9753,16.9753,16.9485,16.9574,16900.0
2011-04-29 15:30:00,19.01,19.04,19.01,19.03,54200.0,16.9485,16.9753,16.9485,16.9664,54200.0
2011-04-29 15:40:00,19.03,19.06,19.02,19.05,101800.0,16.9664,16.9931,16.9574,16.9842,101800.0
2011-04-29 15:50:00,19.05,19.06,19.04,19.04,101100.0,16.9842,16.9931,16.9753,16.9753,101100.0
2011-05-02 09:30:00,19.09,19.18,19.09,19.13,63500.0,17.0199,17.1001,17.0199,17.0555,63500.0
2011-05-02 09:40:00,19.13,19.13,19.07,19.07,22300.0,17.0555,17.0555,17.002,17.002,22300.0
2011-05-02 09:50:00,19.07,19.1,19.06,19.06,25000.0,17.002,17.0288,16.9931,16.9931,25000.0
2011-05-02 10:00:00,19.06,19.09,19.01,19.03,40700.0,16.9931,17.0199,16.9485,16.9664,40700.0
2011-05-02 10:10:00,19.03,19.05,19.02,19.03,13600.0,16.9664,16.9842,16.9574,16.9664,13600.0
2011-05-02 10:20:00,19.03,19.07,19.02,19.06,27000.0,16.9664,17.002,16.9574,16.9931,27000.0
2011-05-02 10:30:00,19.06,19.07,19.05,19.05,17100.0,16.9931,17.002,16.9842,16.9842,17100.0
2011-05-02 10:40:00,19.05,19.06,19.04,19.05,11800.0,16.9842,16.9931,16.9753,16.9842,11800.0
2011-05-02 10:50:00,19.05,19.06,19.04,19.04,33300.0,16.9842,16.9931,16.9753,16.9753,33300.0
2011-05-02 11:00:00,19.05,19.05,19.03,19.04,30700.0,16.9842,16.9842,16.9664,16.9753,30700.0
2011-05-02 11:10:00,19.04,19.04,19.0,19.0,26200.0,16.9753,16.9753,16.9396,16.9396,26200.0
2011-05-02 11:20:00,19.0,19.01,18.94,18.95,62400.0,16.9396,16.9485,16.8861,16.895,62400.0
2011-05-02 11:30:00,18.94,18.95,18.9,18.9,246000.0,16.8861,16.895,16.8505,16.8505,246000.0
2011-05-02 11:40:00,18.9,18.92,18.9,18.9,39900.0,16.8505,16.8683,16.8505,16.8505,39900.0
2011-05-02 11:50:00,18.9,18.91,18.87,18.88,95600.0,16.8505,16.8594,16.8237,16.8326,95600.0
2011-05-02 12:00:00,18.88,18.9,18.88,18.88,61300.0,16.8326,16.8505,16.8326,16.8326,61300.0
2011-05-02 12:10:00,18.88,18.92,18.88,18.88,30300.0,16.8326,16.8683,16.8326,16.8326,30300.0
2011-05-02 12:20:00,18.88,18.89,18.83,18.83,188300.0,16.8326,16.8415,16.788,16.788,188300.0
2011-05-02 12:30:00,18.83,18.86,18.8,18.85,83700.0,16.788,16.8148,16.7613,16.8059,83700.0
2011-05-02 12:40:00,18.86,18.86,18.83,18.84,35900.0,16.8148,16.8148,16.788,16.797,35900.0
2011-05-02 12:50:00,18.85,18.89,18.84,18.87,19000.0,16.8059,16.8415,16.797,16.8237,19000.0
2011-05-02 13:00:00,18.87,18.89,18.87,18.87,24400.0,16.8237,16.8415,16.8237,16.8237,24400.0
2011-05-02 13:10:00,18.87,18.92,18.87,18.91,34500.0,16.8237,16.8683,16.8237,16.8594,34500.0
2011-05-02 13:20:00,18.91,18.93,18.89,18.93,48600.0,16.8594,16.8772,16.8415,16.8772,48600.0
2011-05-02 13:30:00,18.94,18.95,18.93,18.94,27800.0,16.8861,16.895,16.8772,16.8861,27800.0
2011-05-02 13:40:00,18.94,18.94,18.92,18.92,6200.0,16.8861,16.8861,16.8683,16.8683,6200.0
2011-05-02 13:50:00,18.92,18.95,18.91,18.95,374200.0,16.8683,16.895,16.8594,16.895,374200.0
2011-05-02 14:00:00,18.95,18.97,18.94,18.94,62500.0,16.895,16.9129,16.8861,16.8861,62500.0
2011-05-02 14:10:00,18.95,18.97,18.95,18.97,5800.0,16.895,16.9129,16.895,16.9129,5800.0
2011-05-02 14:20:00,18.96,18.96,18.91,18.93,18100.0,16.904,16.904,16.8594,16.8772,18100.0
2011-05-02 14:30:00,18.92,18.93,18.91,18.91,20100.0,16.8683,16.8772,16.8594,16.8594,20100.0
2011-05-02 14:40:00,18.91,18.92,18.9,18.9,15600.0,16.8594,16.8683,16.8505,16.8505,15600.0
2011-05-02 14:50:00,18.9,18.9,18.88,18.88,18200.0,16.8505,16.8505,16.8326,16.8326,18200.0
2011-05-02 15:00:00,18.89,18.93,18.88,18.92,16700.0,16.8415,16.8772,16.8326,16.8683,16700.0
2011-05-02 15:10:00,18.92,18.93,18.89,18.9,37900.0,16.8683,16.8772,16.8415,16.8505,37900.0
2011-05-02 15:20:00,18.9,18.92,18.89,18.9,20600.0,16.8505,16.8683,16.8415,16.8505,20600.0
2011-05-02 15:30:00,18.89,18.9,18.87,18.89,28900.0,16.8415,16.8505,16.8237,16.8415,28900.0
2011-05-02 15:40:00,18.88,18.89,18.85,18.88,133500.0,16.8326,16.8415,16.8059,16.8326,133500.0
2011-05-02 15:50:00,18.88,18.89,18.87,18.88,190400.0,16.8326,16.8415,16.8237,16.8326,190400.0
2011-05-03 09:30:00,18.8,18.88,18.8,18.84,151600.0,16.7613,16.8326,16.7613,16.797,151600.0
2011-05-03 09:40:00,18.84,18.86,18.78,18.82,61400.0,16.797,16.8148,16.7435,16.7791,61400.0
2011-05-03 09:50:00,18.82,18.9,18.81,18.87,69900.0,16.7791,16.8505,16.7702,16.8237,69900.0
2011-05-03 10:00:00,18.87,18.9,18.84,18.85,192300.0,16.8237,16.8505,16.797,16.8059,192300.0
2011-05-03 10:10:00,18.85,18.86,18.8,18.8,69000.0,16.8059,16.8148,16.7613,16.7613,69000.0
2011-05-03 10:20:00,18.8,18.82,18.76,18.77,140400.0,16.7613,16.7791,16.7256,16.7346,140400.0
2011-05-03 10:30:00,18.77,18.77,18.71,18.71,127600.0,16.7346,16.7346,16.6811,16.6811,127600.0
2011-05-03 10:40:00,18.71,18.71,18.68,18.69,89500.0,16.6811,16.6811,16.6543,16.6632,89500.0
2011-05-03 10:50:00,18.69,18.71,18.68,18.69,163200.0,16.6632,16.6811,16.6543,16.6632,163200.0
2011-05-03 11:00:00,18.69,18.71,18.68,18.7,65000.0,16.6632,16.6811,16.6543,16.6721,65000.0
2011-05-03 11:10:00,18.69,18.71,18.69,18.71,91800.0,16.6632,16.6811,16.6632,16.6811,91800.0
2011-05-03 11:20:00,18.71,18.74,18.71,18.71,243400.0,16.6811,16.7078,16.6811,16.6811,243400.0
2011-05-03 11:30:00,18.71,18.71,18.7,18.7,64100.0,16.6811,16.6811,16.6721,16.6721,64100.0
2011-05-03 11:40:00,18.7,18.7,18.68,18.68,146800.0,16.6721,16.6721,16.6543,16.6543,146800.0
2011-05-03 11:50:00,18.68,18.69,18.68,18.69,12500.0,16.6543,16.6632,16.6543,16.6632,12500.0
2011-05-03 12:00:00,18.68,18.7,18.68,18.69,49400.0,16.6543,16.6721,16.6543,16.6632,49400.0
2011-05-03 12:10:00,18.69,18.72,18.69,18.71,15300.0,16.6632,16.69,16.6632,16.6811,15300.0
2011-05-03 12:20:00,18.71,18.71,18.69,18.7,15600.0,16.6811,16.6811,16.6632,16.6721,15600.0
2011-05-03 12:30:00,18.69,18.7,18.69,18.69,18900.0,16.6632,16.6721,16.6632,16.6632,18900.0
2011-05-03 12:40:00,18.69,18.71,18.68,18.7,63000.0,16.6632,16.6811,16.6543,16.6721,63000.0
2011-05-03 12:50:00,18.71,18.71,18.67,18.67,109700.0,16.6811,16.6811,16.6454,16.6454,109700.0
2011-05-03 13:00:00,18.68,18.68,18.67,18.68,89700.0,16.6543,16.6543,16.6454,16.6543,89700.0
2011-05-03 13:10:00,18.67,18.68,18.67,18.68,71400.0,16.6454,16.6543,16.6454,16.6543,71400.0
2011-05-03 13:20:00,18.68,18.69,18.64,18.65,366300.0,16.6543,16.6632,16.6187,16.6276,366300.0
2011-05-03 13:30:00,18.64,18.67,18.63,18.65,264100.0,16.6187,16.6454,16.6097,16.6276,264100.0
2011-05-03 13:40:00,18.65,18.65,18.62,18.64,212200.0,16.6276,16.6276,16.6008,16.6187,212200.0
2011-05-03 13:50:00,18.64,18.64,18.62,18.64,97900.0,16.6187,16.6187,16.6008,16.6187,97900.0
2011-05-03 14:00:00,18.64,18.64,18.61,18.61,75000.0,16.6187,16.6187,16.5919,16.5919,75000.0
2011-05-03 14:10:00,18.61,18.61,18.58,18.6,166600.0,16.5919,16.5919,16.5652,16.583,166600.0
2011-05-03 14:20:00,18.6,18.63,18.59,18.6,228700.0,16.583,16.6097,16.5741,16.583,228700.0
2011-05-03 14:30:00,18.61,18.62,18.6,18.6,117200.0,16.5919,16.6008,16.583,16.583,117200.0
2011-05-03 14:40:00,18.59,18.63,18.59,18.62,100900.0,16.5741,16.6097,16.5741,16.6008,100900.0
2011-05-03 14:50:00,18.62,18.62,18.59,18.6,83900.0,16.6008,16.6008,16.5741,16.583,83900.0
2011-05-03 15:00:00,18.6,18.63,18.6,18.61,42700.0,16.583,16.6097,16.583,16.5919,42700.0
2011-05-03 15:10:00,18.6,18.63,18.6,18.62,53200.0,16.583,16.6097,16.583,16.6008,53200.0
2011-05-03 15:20:00,18.62,18.65,18.62,18.63,144600.0,16.6008,16.6276,16.6008,16.6097,144600.0
2011-05-03 15:30:00,18.64,18.65,18.63,18.65,289100.0,16.6187,16.6276,16.6097,16.6276,289100.0
2011-05-03 15:40:00,18.66,18.67,18.63,18.65,223600.0,16.6365,16.6454,16.6097,16.6276,223600.0
2011-05-03 15:50:00,18.66,18.69,18.65,18.67,231200.0,16.6365,16.6632,16.6276,16.6454,231200.0
2011-05-04 09:30:00,18.66,18.74,18.65,18.73,61500.0,16.6365,16.7078,16.6276,16.6989,61500.0
2011-05-04 09:40:00,18.74,18.74,18.64,18.7,102200.0,16.7078,16.7078,16.6187,16.6721,102200.0
2011-05-04 09:50:00,18.7,18.71,18.63,18.64,49800.0,16.6721,16.6811,16.6097,16.6187,49800.0
2011-05-04 10:00:00,18.62,18.66,18.55,18.55,214300.0,16.6008,16.6365,16.5384,16.5384,214300.0
2011-05-04 10:10:00,18.56,18.6,18.54,18.6,58800.0,16.5473,16.583,16.5295,16.583,58800.0
2011-05-04 10:20:00,18.6,18.6,18.55,18.55,52600.0,16.583,16.583,16.5384,16.5384,52600.0
2011-05-04 10:30:00,18.55,18.58,18.53,18.53,52400.0,16.5384,16.5652,16.5206,16.5206,52400.0
2011-05-04 10:40:00,18.54,18.54,18.47,18.49,65900.0,16.5295,16.5295,16.4671,16.4849,65900.0
2011-05-04 10:50:00,18.48,18.55,18.48,18.54,61700.0,16.476,16.5384,16.476,16.5295,61700.0
2011-05-04 11:00:00,18.54,18.55,18.52,18.54,48200.0,16.5295,16.5384,16.5117,16.5295,48200.0
2011-05-04 11:10:00,18.54,18.55,18.47,18.49,266400.0,16.5295,16.5384,16.4671,16.4849,266400.0
2011-05-04 11:20:00,18.49,18.53,18.48,18.53,46300.0,16.4849,16.5206,16.476,16.5206,46300.0
2011-05-04 11:30:00,18.52,18.53,18.49,18.5,84000.0,16.5117,16.5206,16.4849,16.4938,84000.0
2011-05-04 11:40:00,18.51,18.53,18.49,18.5,56900.0,16.5027,16.5206,16.4849,16.4938,56900.0
2011-05-04 11:50:00,18.5,18.53,18.49,18.53,54800.0,16.4938,16.5206,16.4849,16.5206,54800.0
2011-05-04 12:00:00,18.52,18.54,18.52,18.53,72000.0,16.5117,16.5295,16.5117,16.5206,72000.0
2011-05-04 12:10:00,18.53,18.53,18.51,18.52,136200.0,16.5206,16.5206,16.5027,16.5117,136200.0
2011-05-04 12:20:00,18.51,18.51,18.46,18.47,143500.0,16.5027,16.5027,16.4582,16.4671,143500.0
2011-05-04 12:30:00,18.47,18.49,18.47,18.48,68600.0,16.4671,16.4849,16.4671,16.476,68600.0
2011-05-04 12:40:00,18.48,18.49,18.45,18.49,49700.0,16.476,16.4849,16.4493,16.4849,49700.0
2011-05-04 12:50:00,18.49,18.49,18.45,18.48,77400.0,16.4849,16.4849,16.4493,16.476,77400.0
2011-05-04 13:00:00,18.48,18.52,18.48,18.5,35900.0,16.476,16.5117,16.476,16.4938,35900.0
2011-05-04 13:10:00,18.49,18.53,18.49,18.53,41800.0,16.4849,16.5206,16.4849,16.5206,41800.0
2011-05-04 13:20:00,18.53,18.59,18.52,18.57,732400.0,16.5206,16.5741,16.5117,16.5562,732400.0
2011-05-04 13:30:00,18.57,18.59,18.55,18.56,401900.0,16.5562,16.5741,16.5384,16.5473,401900.0
2011-05-04 13:40:00,18.56,18.57,18.54,18.54,11900.0,16.5473,16.5562,16.5295,16.5295,11900.0
2011-05-04 13:50:00,18.55,18.57,18.54,18.56,10300.0,16.5384,16.5562,16.5295,16.5473,10300.0
2011-05-04 14:00:00,18.56,18.56,18.53,18.54,27500.0,16.5473,16.5473,16.5206,16.5295,27500.0
2011-05-04 14:10:00,18.54,18.58,18.51,18.58,18700.0,16.5295,16.5652,16.5027,16.5652,18700.0
2011-05-04 14:20:00,18.59,18.61,18.58,18.6,13500.0,16.5741,16.5919,16.5652,16.583,13500.0
2011-05-04 14:30:00,18.6,18.61,18.56,18.58,426300.0,16.583,16.5919,16.5473,16.5652,426300.0
2011-05-04 14:40:00,18.58,18.59,18.56,18.57,35000.0,16.5652,16.5741,16.5473,16.5562,35000.0
2011-05-04 14:50:00,18.57,18.59,18.56,18.57,19900.0,16.5562,16.5741,16.5473,16.5562,19900.0
2011-05-04 15:00:00,18.56,18.58,18.54,18.54,14200.0,16.5473,16.5652,16.5295,16.5295,14200.0
2011-05-04 15:10:00,18.54,18.57,18.54,18.57,51300.0,16.5295,16.5562,16.5295,16.5562,51300.0
2011-05-04 15:20:00,18.56,18.59,18.56,18.58,29700.0,16.5473,16.5741,16.5473,16.5652,29700.0
2011-05-04 15:30:00,18.58,18.6,18.56,18.59,52300.0,16.5652,16.583,16.5473,16.5741,52300.0
2011-05-04 15:40:00,18.59,18.6,18.58,18.6,89200.0,16.5741,16.583,16.5652,16.583,89200.0
2011-05-04 15:50:00,18.6,18.62,18.58,18.59,239600.0,16.583,16.6008,16.5652,16.5741,239600.0
2011-05-05 09:30:00,18.47,18.48,18.37,18.45,155100.0,16.4671,16.476,16.3779,16.4493,155100.0
2011-05-05 09:40:00,18.46,18.54,18.45,18.54,43600.0,16.4582,16.5295,16.4493,16.5295,43600.0
2011-05-05 09:50:00,18.54,18.54,18.49,18.54,117200.0,16.5295,16.5295,16.4849,16.5295,117200.0
2011-05-05 10:00:00,18.54,18.61,18.53,18.56,124600.0,16.5295,16.5919,16.5206,16.5473,124600.0
2011-05-05 10:10:00,18.55,18.57,18.51,18.54,87800.0,16.5384,16.5562,16.5027,16.5295,87800.0
2011-05-05 10:20:00,18.53,18.57,18.51,18.54,76600.0,16.5206,16.5562,16.5027,16.5295,76600.0
2011-05-05 10:30:00,18.54,18.59,18.52,18.59,82900.0,16.5295,16.5741,16.5117,16.5741,82900.0
2011-05-05 10:40:00,18.6,18.61,18.57,18.59,128700.0,16.583,16.5919,16.5562,16.5741,128700.0
2011-05-05 10:50:00,18.59,18.61,18.55,18.6,69800.0,16.5741,16.5919,16.5384,16.583,69800.0
2011-05-05 11:00:00,18.59,18.64,18.58,18.59,83600.0,16.5741,16.6187,16.5652,16.5741,83600.0
2011-05-05 11:10:00,18.59,18.62,18.57,18.61,77100.0,16.5741,16.6008,16.5562,16.5919,77100.0
2011-05-05 11:20:00,18.61,18.66,18.61,18.66,86400.0,16.5919,16.6365,16.5919,16.6365,86400.0
2011-05-05 11:30:00,18.67,18.75,18.67,18.74,65000.0,16.6454,16.7167,16.6454,16.7078,65000.0
2011-05-05 11:40:00,18.74,18.81,18.74,18.79,203500.0,16.7078,16.7702,16.7078,16.7524,203500.0
2011-05-05 11:50:00,18.8,18.84,18.79,18.83,196600.0,16.7613,16.797,16.7524,16.788,196600.0
2011-05-05 12:00:00,18.83,18.91,18.83,18.88,221400.0,16.788,16.8594,16.788,16.8326,221400.0
2011-05-05 12:10:00,18.87,18.88,18.82,18.82,16200.0,16.8237,16.8326,16.7791,16.7791,16200.0
2011-05-05 12:20:00,18.83,18.88,18.83,18.86,15300.0,16.788,16.8326,16.788,16.8148,15300.0
2011-05-05 12:30:00,18.86,18.86,18.82,18.82,16600.0,16.8148,16.8148,16.7791,16.7791,16600.0
2011-05-05 12:40:00,18.82,18.83,18.79,18.79,44700.0,16.7791,16.788,16.7524,16.7524,44700.0
2011-05-05 12:50:00,18.79,18.81,18.77,18.8,13900.0,16.7524,16.7702,16.7346,16.7613,13900.0
2011-05-05 13:00:00,18.8,18.81,18.79,18.8,23700.0,16.7613,16.7702,16.7524,16.7613,23700.0
2011-05-05 13:10:00,18.8,18.82,18.8,18.81,20100.0,16.7613,16.7791,16.7613,16.7702,20100.0
2011-05-05 13:20:00,18.81,18.85,18.8,18.84,24200.0,16.7702,16.8059,16.7613,16.797,24200.0
2011-05-05 13:30:00,18.84,18.84,18.8,18.81,19500.0,16.797,16.797,16.7613,16.7702,19500.0
2011-05-05 13:40:00,18.8,18.82,18.78,18.81,20300.0,16.7613,16.7791,16.7435,16.7702,20300.0
2011-05-05 13:50:00,18.8,18.82,18.79,18.82,49800.0,16.7613,16.7791,16.7524,16.7791,49800.0
2011-05-05 14:00:00,18.82,18.82,18.78,18.79,55000.0,16.7791,16.7791,16.7435,16.7524,55000.0
2011-05-05 14:10:00,18.78,18.8,18.76,18.8,51500.0,16.7435,16.7613,16.7256,16.7613,51500.0
2011-05-05 14:20:00,18.8,18.83,18.8,18.83,70100.0,16.7613,16.788,16.7613,16.788,70100.0
2011-05-05 14:30:00,18.83,18.85,18.81,18.85,81500.0,16.788,16.8059,16.7702,16.8059,81500.0
2011-05-05 14:40:00,18.85,18.85,18.79,18.81,29900.0,16.8059,16.8059,16.7524,16.7702,29900.0
2011-05-05 14:50:00,18.81,18.82,18.77,18.79,52900.0,16.7702,16.7791,16.7346,16.7524,52900.0
2011-05-05 15:00:00,18.79,18.8,18.76,18.76,54200.0,16.7524,16.7613,16.7256,16.7256,54200.0
2011-05-05 15:10:00,18.76,18.76,18.69,18.71,165500.0,16.7256,16.7256,16.6632,16.6811,165500.0
2011-05-05 15:20:00,18.71,18.71,18.62,18.63,132200.0,16.6811,16.6811,16.6008,16.6097,132200.0
2011-05-05 15:30:00,18.62,18.71,18.62,18.7,145200.0,16.6008,16.6811,16.6008,16.6721,145200.0
2011-05-05 15:40:00,18.69,18.75,18.68,18.73,227500.0,16.6632,16.7167,16.6543,16.6989,227500.0
2011-05-05 15:50:00,18.73,18.74,18.68,18.7,231900.0,16.6989,16.7078,16.6543,16.6721,231900.0
2011-05-06 09:30:00,18.94,19.03,18.87,18.98,176900.0,16.8861,16.9664,16.8237,16.9218,176900.0
2011-05-06 09:40:00,18.98,18.98,18.89,18.9,106800.0,16.9218,16.9218,16.8415,16.8505,106800.0
2011-05-06 09:50:00,18.9,18.91,18.87,18.89,178000.0,16.8505,16.8594,16.8237,16.8415,178000.0
2011-05-06 10:00:00,18.89,18.91,18.83,18.83,55500.0,16.8415,16.8594,16.788,16.788,55500.0
2011-05-06 10:10:00,18.83,18.84,18.8,18.82,118600.0,16.788,16.797,16.7613,16.7791,118600.0
2011-05-06 10:20:00,18.82,18.9,18.82,18.87,91300.0,16.7791,16.8505,16.7791,16.8237,91300.0
2011-05-06 10:30:00,18.87,18.89,18.85,18.89,39100.0,16.8237,16.8415,16.8059,16.8415,39100.0
2011-05-06 10:40:00,18.89,18.91,18.88,18.9,84000.0,16.8415,16.8594,16.8326,16.8505,84000.0
2011-05-06 10:50:00,18.89,18.89,18.86,18.86,14800.0,16.8415,16.8415,16.8148,16.8148,14800.0
2011-05-06 11:00:00,18.87,18.9,18.87,18.89,17500.0,16.8237,16.8505,16.8237,16.8415,17500.0
2011-05-06 11:10:00,18.89,18.99,18.89,18.98,69000.0,16.8415,16.9307,16.8415,16.9218,69000.0
2011-05-06 11:20:00,18.98,18.98,18.96,18.96,22200.0,16.9218,16.9218,16.904,16.904,22200.0
2011-05-06 11:30:00,18.96,18.98,18.93,18.94,67500.0,16.904,16.9218,16.8772,16.8861,67500.0
2011-05-06 11:40:00,18.94,18.98,18.94,18.97,60400.0,16.8861,16.9218,16.8861,16.9129,60400.0
2011-05-06 11:50:00,18.97,18.97,18.9,18.94,73100.0,16.9129,16.9129,16.8505,16.8861,73100.0
2011-05-06 12:00:00,18.94,18.94,18.88,18.88,56500.0,16.8861,16.8861,16.8326,16.8326,56500.0
2011-05-06 12:10:00,18.88,18.92,18.86,18.86,49500.0,16.8326,16.8683,16.8148,16.8148,49500.0
2011-05-06 12:20:00,18.87,18.93,18.87,18.88,22000.0,16.8237,16.8772,16.8237,16.8326,22000.0
2011-05-06 12:30:00,18.86,18.9,18.86,18.87,46200.0,16.8148,16.8505,16.8148,16.8237,46200.0
2011-05-06 12:40:00,18.87,18.87,18.8,18.82,81700.0,16.8237,16.8237,16.7613,16.7791,81700.0
2011-05-06 12:50:00,18.82,18.85,18.81,18.84,22500.0,16.7791,16.8059,16.7702,16.797,22500.0
2011-05-06 13:00:00,18.84,18.87,18.83,18.87,27100.0,16.797,16.8237,16.788,16.8237,27100.0
2011-05-06 13:10:00,18.87,18.87,18.75,18.76,57700.0,16.8237,16.8237,16.7167,16.7256,57700.0
2011-05-06 13:20:00,18.76,18.8,18.75,18.78,101600.0,16.7256,16.7613,16.7167,16.7435,101600.0
2011-05-06 13:30:00,18.78,18.83,18.78,18.8,60200.0,16.7435,16.788,16.7435,16.7613,60200.0
2011-05-06 13:40:00,18.81,18.83,18.78,18.78,41000.0,16.7702,16.788,16.7435,16.7435,41000.0
2011-05-06 13:50:00,18.78,18.79,18.77,18.77,27400.0,16.7435,16.7524,16.7346,16.7346,27400.0
2011-05-06 14:00:00,18.76,18.79,18.76,18.78,28200.0,16.7256,16.7524,16.7256,16.7435,28200.0
2011-05-06 14:10:00,18.78,18.81,18.76,18.78,36400.0,16.7435,16.7702,16.7256,16.7435,36400.0
2011-05-06 14:20:00,18.78,18.79,18.71,18.72,53400.0,16.7435,16.7524,16.6811,16.69,53400.0
2011-05-06 14:30:00,18.72,18.73,18.64,18.67,35900.0,16.69,16.6989,16.6187,16.6454,35900.0
2011-05-06 14:40:00,18.67,18.7,18.65,18.67,41900.0,16.6454,16.6721,16.6276,16.6454,41900.0
2011-05-06 14:50:00,18.66,18.71,18.65,18.68,75400.0,16.6365,16.6811,16.6276,16.6543,75400.0
2011-05-06 15:00:00,18.68,18.73,18.67,18.71,86600.0,16.6543,16.6989,16.6454,16.6811,86600.0
2011-05-06 15:10:00,18.71,18.75,18.71,18.73,66800.0,16.6811,16.7167,16.6811,16.6989,66800.0
2011-05-06 15:20:00,18.73,18.73,18.68,18.69,93000.0,16.6989,16.6989,16.6543,16.6632,93000.0
2011-05-06 15:30:00,18.69,18.73,18.69,18.71,115500.0,16.6632,16.6989,16.6632,16.6811,115500.0
2011-05-06 15:40:00,18.71,18.74,18.71,18.73,106600.0,16.6811,16.7078,16.6811,16.6989,106600.0
2011-05-06 15:50:00,18.73,18.73,18.71,18.72,183900.0,16.6989,16.6989,16.6811,16.69,183900.0
2011-05-09 09:30:00,18.73,18.73,18.63,18.64,38500.0,16.6989,16.6989,16.6097,16.6187,38500.0
2011-05-09 09:40:00,18.64,18.66,18.6,18.63,35200.0,16.6187,16.6365,16.583,16.6097,35200.0
2011-05-09 09:50:00,18.64,18.66,18.6,18.62,46400.0,16.6187,16.6365,16.583,16.6008,46400.0
2011-05-09 10:00:00,18.62,18.7,18.61,18.7,40900.0,16.6008,16.6721,16.5919,16.6721,40900.0
2011-05-09 10:10:00,18.7,18.72,18.66,18.66,75800.0,16.6721,16.69,16.6365,16.6365,75800.0
2011-05-09 10:20:00,18.66,18.71,18.64,18.66,85100.0,16.6365,16.6811,16.6187,16.6365,85100.0
2011-05-09 10:30:00,18.66,18.67,18.63,18.64,22700.0,16.6365,16.6454,16.6097,16.6187,22700.0
2011-05-09 10:40:00,18.63,18.66,18.62,18.66,32600.0,16.6097,16.6365,16.6008,16.6365,32600.0
2011-05-09 10:50:00,18.66,18.72,18.66,18.68,38100.0,16.6365,16.69,16.6365,16.6543,38100.0
2011-05-09 11:00:00,18.68,18.71,18.68,18.7,42000.0,16.6543,16.6811,16.6543,16.6721,42000.0
2011-05-09 11:10:00,18.69,18.7,18.67,18.69,36300.0,16.6632,16.6721,16.6454,16.6632,36300.0
2011-05-09 11:20:00,18.69,18.7,18.66,18.68,15600.0,16.6632,16.6721,16.6365,16.6543,15600.0
2011-05-09 11:30:00,18.68,18.69,18.67,18.68,8500.0,16.6543,16.6632,16.6454,16.6543,8500.0
2011-05-09 11:40:00,18.69,18.7,18.66,18.69,27000.0,16.6632,16.6721,16.6365,16.6632,27000.0
2011-05-09 11:50:00,18.69,18.74,18.69,18.74,27900.0,16.6632,16.7078,16.6632,16.7078,27900.0
2011-05-09 12:00:00,18.73,18.78,18.73,18.76,19200.0,16.6989,16.7435,16.6989,16.7256,19200.0
2011-05-09 12:10:00,18.77,18.82,18.76,18.79,53000.0,16.7346,16.7791,16.7256,16.7524,53000.0
2011-05-09 12:20:00,18.79,18.79,18.76,18.76,23400.0,16.7524,16.7524,16.7256,16.7256,23400.0
2011-05-09 12:30:00,18.76,18.79,18.76,18.78,14700.0,16.7256,16.7524,16.7256,16.7435,14700.0
2011-05-09 12:40:00,18.78,18.79,18.76,18.78,26100.0,16.7435,16.7524,16.7256,16.7435,26100.0
2011-05-09 12:50:00,18.78,18.78,18.74,18.74,19700.0,16.7435,16.7435,16.7078,16.7078,19700.0
2011-05-09 13:00:00,18.74,18.77,18.74,18.76,29500.0,16.7078,16.7346,16.7078,16.7256,29500.0
2011-05-09 13:10:00,18.76,18.77,18.75,18.75,16000.0,16.7256,16.7346,16.7167,16.7167,16000.0
2011-05-09 13:20:00,18.75,18.77,18.74,18.76,16700.0,16.7167,16.7346,16.7078,16.7256,16700.0
2011-05-09 13:30:00,18.76,18.78,18.75,18.77,36700.0,16.7256,16.7435,16.7167,16.7346,36700.0
2011-05-09 13:40:00,18.77,18.78,18.76,18.78,10800.0,16.7346,16.7435,16.7256,16.7435,10800.0
2011-05-09 13:50:00,18.78,18.78,18.77,18.78,3400.0,16.7435,16.7435,16.7346,16.7435,3400.0
2011-05-09 14:00:00,18.78,18.78,18.75,18.76,25200.0,16.7435,16.7435,16.7167,16.7256,25200.0
2011-05-09 14:10:00,18.76,18.76,18.74,18.75,10100.0,16.7256,16.7256,16.7078,16.7167,10100.0
2011-05-09 14:20:00,18.75,18.75,18.73,18.74,48900.0,16.7167,16.7167,16.6989,16.7078,48900.0
2011-05-09 14:30:00,18.73,18.77,18.73,18.77,10700.0,16.6989,16.7346,16.6989,16.7346,10700.0
2011-05-09 14:40:00,18.77,18.79,18.73,18.73,77700.0,16.7346,16.7524,16.6989,16.6989,77700.0
2011-05-09 14:50:00,18.73,18.74,18.71,18.73,69100.0,16.6989,16.7078,16.6811,16.6989,69100.0
2011-05-09 15:00:00,18.74,18.76,18.73,18.73,15800.0,16.7078,16.7256,16.6989,16.6989,15800.0
2011-05-09 15:10:00,18.75,18.75,18.73,18.74,20400.0,16.7167,16.7167,16.6989,16.7078,20400.0
2011-05-09 15:20:00,18.74,18.76,18.73,18.73,44400.0,16.7078,16.7256,16.6989,16.6989,44400.0
2011-05-09 15:30:00,18.73,18.75,18.72,18.74,35600.0,16.6989,16.7167,16.69,16.7078,35600.0
2011-05-09 15:40:00,18.73,18.75,18.71,18.74,85400.0,16.6989,16.7167,16.6811,16.7078,85400.0
2011-05-09 15:50:00,18.74,18.75,18.72,18.72,214000.0,16.7078,16.7167,16.69,16.69,214000.0
2011-05-10 09:30:00,18.8,18.81,18.77,18.77,61700.0,16.7613,16.7702,16.7346,16.7346,61700.0
2011-05-10 09:40:00,18.77,18.8,18.76,18.79,36600.0,16.7346,16.7613,16.7256,16.7524,36600.0
2011-05-10 09:50:00,18.8,18.82,18.77,18.82,31800.0,16.7613,16.7791,16.7346,16.7791,31800.0
2011-05-10 10:00:00,18.82,18.84,18.8,18.82,62100.0,16.7791,16.797,16.7613,16.7791,62100.0
2011-05-10 10:10:00,18.83,18.85,18.82,18.83,42600.0,16.788,16.8059,16.7791,16.788,42600.0
2011-05-10 10:20:00,18.83,18.88,18.82,18.85,48300.0,16.788,16.8326,16.7791,16.8059,48300.0
2011-05-10 10:30:00,18.85,18.89,18.85,18.87,28300.0,16.8059,16.8415,16.8059,16.8237,28300.0
2011-05-10 10:40:00,18.87,18.87,18.85,18.87,52200.0,16.8237,16.8237,16.8059,16.8237,52200.0
2011-05-10 10:50:00,18.87,18.89,18.87,18.88,158700.0,16.8237,16.8415,16.8237,16.8326,158700.0
2011-05-10 11:00:00,18.87,18.89,18.87,18.89,90300.0,16.8237,16.8415,16.8237,16.8415,90300.0
2011-05-10 11:10:00,18.89,18.9,18.85,18.86,53100.0,16.8415,16.8505,16.8059,16.8148,53100.0
2011-05-10 11:20:00,18.86,18.87,18.83,18.84,70500.0,16.8148,16.8237,16.788,16.797,70500.0
2011-05-10 11:30:00,18.85,18.86,18.84,18.84,19800.0,16.8059,16.8148,16.797,16.797,19800.0
2011-05-10 11:40:00,18.85,18.88,18.85,18.88,12500.0,16.8059,16.8326,16.8059,16.8326,12500.0
2011-05-10 11:50:00,18.88,18.9,18.87,18.88,42000.0,16.8326,16.8505,16.8237,16.8326,42000.0
2011-05-10 12:00:00,18.87,18.9,18.87,18.89,43300.0,16.8237,16.8505,16.8237,16.8415,43300.0
2011-05-10 12:10:00,18.88,18.9,18.88,18.89,26600.0,16.8326,16.8505,16.8326,16.8415,26600.0
2011-05-10 12:20:00,18.9,18.91,18.88,18.9,78400.0,16.8505,16.8594,16.8326,16.8505,78400.0
2011-05-10 12:30:00,18.91,18.92,18.9,18.92,41300.0,16.8594,16.8683,16.8505,16.8683,41300.0
2011-05-10 12:40:00,18.92,18.93,18.9,18.93,32200.0,16.8683,16.8772,16.8505,16.8772,32200.0
2011-05-10 12:50:00,18.92,18.93,18.91,18.92,66300.0,16.8683,16.8772,16.8594,16.8683,66300.0
2011-05-10 13:00:00,18.92,18.92,18.91,18.92,57200.0,16.8683,16.8683,16.8594,16.8683,57200.0
2011-05-10 13:10:00,18.92,18.93,18.91,18.92,38400.0,16.8683,16.8772,16.8594,16.8683,38400.0
2011-05-10 13:20:00,18.93,18.94,18.92,18.94,76100.0,16.8772,16.8861,16.8683,16.8861,76100.0
2011-05-10 13:30:00,18.94,18.96,18.94,18.96,34000.0,16.8861,16.904,16.8861,16.904,34000.0
2011-05-10 13:40:00,18.96,18.96,18.93,18.94,43500.0,16.904,16.904,16.8772,16.8861,43500.0
2011-05-10 13:50:00,18.94,18.95,18.93,18.95,91000.0,16.8861,16.895,16.8772,16.895,91000.0
2011-05-10 14:00:00,18.95,18.95,18.94,18.95,41400.0,16.895,16.895,16.8861,16.895,41400.0
2011-05-10 14:10:00,18.96,18.96,18.92,18.92,144400.0,16.904,16.904,16.8683,16.8683,144400.0
2011-05-10 14:20:00,18.92,18.92,18.88,18.9,189400.0,16.8683,16.8683,16.8326,16.8505,189400.0
2011-05-10 14:30:00,18.91,18.92,18.89,18.92,90500.0,16.8594,16.8683,16.8415,16.8683,90500.0
2011-05-10 14:40:00,18.93,18.94,18.92,18.93,42300.0,16.8772,16.8861,16.8683,16.8772,42300.0
2011-05-10 14:50:00,18.93,18.94,18.91,18.93,48000.0,16.8772,16.8861,16.8594,16.8772,48000.0
2011-05-10 15:00:00,18.94,18.95,18.92,18.95,41600.0,16.8861,16.895,16.8683,16.895,41600.0
2011-05-10 15:10:00,18.95,18.96,18.94,18.95,38200.0,16.895,16.904,16.8861,16.895,38200.0
2011-05-10 15:20:00,18.96,18.96,18.94,18.94,52900.0,16.904,16.904,16.8861,16.8861,52900.0
2011-05-10 15:30:00,18.93,18.94,18.92,18.93,120500.0,16.8772,16.8861,16.8683,16.8772,120500.0
2011-05-10 15:40:00,18.93,18.95,18.92,18.93,97500.0,16.8772,16.895,16.8683,16.8772,97500.0
2011-05-10 15:50:00,18.93,18.94,18.92,18.93,214900.0,16.8772,16.8861,16.8683,16.8772,214900.0
2011-05-11 09:30:00,18.85,18.92,18.85,18.9,48600.0,16.8059,16.8683,16.8059,16.8505,48600.0
2011-05-11 09:40:00,18.9,18.9,18.86,18.87,19100.0,16.8505,16.8505,16.8148,16.8237,19100.0
2011-05-11 09:50:00,18.89,18.9,18.86,18.88,25600.0,16.8415,16.8505,16.8148,16.8326,25600.0
2011-05-11 10:00:00,18.88,18.88,18.82,18.82,40600.0,16.8326,16.8326,16.7791,16.7791,40600.0
2011-05-11 10:10:00,18.81,18.85,18.81,18.83,21100.0,16.7702,16.8059,16.7702,16.788,21100.0
2011-05-11 10:20:00,18.84,18.85,18.8,18.81,46800.0,16.797,16.8059,16.7613,16.7702,46800.0
2011-05-11 10:30:00,18.8,18.82,18.77,18.77,39500.0,16.7613,16.7791,16.7346,16.7346,39500.0
2011-05-11 10:40:00,18.78,18.79,18.76,18.76,90100.0,16.7435,16.7524,16.7256,16.7256,90100.0
2011-05-11 10:50:00,18.77,18.81,18.77,18.77,52600.0,16.7346,16.7702,16.7346,16.7346,52600.0
2011-05-11 11:00:00,18.77,18.8,18.76,18.8,82700.0,16.7346,16.7613,16.7256,16.7613,82700.0
2011-05-11 11:10:00,18.8,18.81,18.78,18.81,44600.0,16.7613,16.7702,16.7435,16.7702,44600.0
2011-05-11 11:20:00,18.83,18.84,18.83,18.83,14300.0,16.788,16.797,16.788,16.788,14300.0
2011-05-11 11:30:00,18.83,18.84,18.8,18.8,29400.0,16.788,16.797,16.7613,16.7613,29400.0
2011-05-11 11:40:00,18.79,18.79,18.77,18.77,12600.0,16.7524,16.7524,16.7346,16.7346,12600.0
2011-05-11 11:50:00,18.77,18.77,18.68,18.7,82900.0,16.7346,16.7346,16.6543,16.6721,82900.0
2011-05-11 12:00:00,18.7,18.7,18.66,18.66,165500.0,16.6721,16.6721,16.6365,16.6365,165500.0
2011-05-11 12:10:00,18.67,18.67,18.58,18.62,430600.0,16.6454,16.6454,16.5652,16.6008,430600.0
2011-05-11 12:20:00,18.62,18.64,18.61,18.62,152000.0,16.6008,16.6187,16.5919,16.6008,152000.0
2011-05-11 12:30:00,18.62,18.65,18.61,18.63,128800.0,16.6008,16.6276,16.5919,16.6097,128800.0
2011-05-11 12:40:00,18.63,18.66,18.62,18.62,138200.0,16.6097,16.6365,16.6008,16.6008,138200.0
2011-05-11 12:50:00,18.63,18.65,18.62,18.64,59600.0,16.6097,16.6276,16.6008,16.6187,59600.0
2011-05-11 13:00:00,18.65,18.65,18.63,18.63,27100.0,16.6276,16.6276,16.6097,16.6097,27100.0
2011-05-11 13:10:00,18.62,18.63,18.61,18.61,127500.0,16.6008,16.6097,16.5919,16.5919,127500.0
2011-05-11 13:20:00,18.61,18.63,18.59,18.59,166600.0,16.5919,16.6097,16.5741,16.5741,166600.0
2011-05-11 13:30:00,18.6,18.6,18.54,18.59,147700.0,16.583,16.583,16.5295,16.5741,147700.0
2011-05-11 13:40:00,18.59,18.6,18.58,18.58,106000.0,16.5741,16.583,16.5652,16.5652,106000.0
2011-05-11 13:50:00,18.58,18.59,18.57,18.58,311700.0,16.5652,16.5741,16.5562,16.5652,311700.0
2011-05-11 14:00:00,18.58,18.6,18.57,18.58,43500.0,16.5652,16.583,16.5562,16.5652,43500.0
2011-05-11 14:10:00,18.58,18.6,18.57,18.59,46700.0,16.5652,16.583,16.5562,16.5741,46700.0
2011-05-11 14:20:00,18.6,18.6,18.57,18.59,42300.0,16.583,16.583,16.5562,16.5741,42300.0
2011-05-11 14:30:00,18.58,18.62,18.57,18.62,49600.0,16.5652,16.6008,16.5562,16.6008,49600.0
2011-05-11 14:40:00,18.62,18.64,18.61,18.62,81100.0,16.6008,16.6187,16.5919,16.6008,81100.0
2011-05-11 14:50:00,18.62,18.64,18.61,18.61,55800.0,16.6008,16.6187,16.5919,16.5919,55800.0
2011-05-11 15:00:00,18.61,18.63,18.6,18.62,40300.0,16.5919,16.6097,16.583,16.6008,40300.0
2011-05-11 15:10:00,18.62,18.64,18.61,18.64,94800.0,16.6008,16.6187,16.5919,16.6187,94800.0
2011-05-11 15:20:00,18.65,18.69,18.65,18.67,44300.0,16.6276,16.6632,16.6276,16.6454,44300.0
2011-05-11 15:30:00,18.66,18.68,18.62,18.62,83500.0,16.6365,16.6543,16.6008,16.6008,83500.0
2011-05-11 15:40:00,18.62,18.65,18.62,18.65,185000.0,16.6008,16.6276,16.6008,16.6276,185000.0
2011-05-11 15:50:00,18.65,18.66,18.63,18.63,432000.0,16.6276,16.6365,16.6097,16.6097,432000.0
2011-05-12 09:30:00,18.54,18.61,18.47,18.47,84900.0,16.5295,16.5919,16.4671,16.4671,84900.0
2011-05-12 09:40:00,18.47,18.5,18.44,18.49,95600.0,16.4671,16.4938,16.4403,16.4849,95600.0
2011-05-12 09:50:00,18.48,18.53,18.48,18.53,87400.0,16.476,16.5206,16.476,16.5206,87400.0
2011-05-12 10:00:00,18.53,18.64,18.52,18.63,157000.0,16.5206,16.6187,16.5117,16.6097,157000.0
2011-05-12 10:10:00,18.64,18.67,18.62,18.63,92800.0,16.6187,16.6454,16.6008,16.6097,92800.0
2011-05-12 10:20:00,18.64,18.65,18.6,18.61,106700.0,16.6187,16.6276,16.583,16.5919,106700.0
2011-05-12 10:30:00,18.62,18.63,18.58,18.6,39100.0,16.6008,16.6097,16.5652,16.583,39100.0
2011-05-12 10:40:00,18.61,18.61,18.57,18.6,22000.0,16.5919,16.5919,16.5562,16.583,22000.0
2011-05-12 10:50:00,18.61,18.61,18.54,18.56,100700.0,16.5919,16.5919,16.5295,16.5473,100700.0
2011-05-12 11:00:00,18.56,18.59,18.54,18.56,97300.0,16.5473,16.5741,16.5295,16.5473,97300.0
2011-05-12 11:10:00,18.56,18.64,18.56,18.64,60800.0,16.5473,16.6187,16.5473,16.6187,60800.0
2011-05-12 11:20:00,18.64,18.71,18.63,18.7,22200.0,16.6187,16.6811,16.6097,16.6721,22200.0
2011-05-12 11:30:00,18.71,18.72,18.7,18.71,44400.0,16.6811,16.69,16.6721,16.6811,44400.0
2011-05-12 11:40:00,18.73,18.74,18.7,18.73,23700.0,16.6989,16.7078,16.6721,16.6989,23700.0
2011-05-12 11:50:00,18.72,18.75,18.71,18.71,44700.0,16.69,16.7167,16.6811,16.6811,44700.0
2011-05-12 12:00:00,18.71,18.73,18.7,18.72,204900.0,16.6811,16.6989,16.6721,16.69,204900.0
2011-05-12 12:10:00,18.72,18.73,18.71,18.72,97300.0,16.69,16.6989,16.6811,16.69,97300.0
2011-05-12 12:20:00,18.72,18.73,18.72,18.73,40100.0,16.69,16.6989,16.69,16.6989,40100.0
2011-05-12 12:30:00,18.73,18.74,18.72,18.73,23000.0,16.6989,16.7078,16.69,16.6989,23000.0
2011-05-12 12:40:00,18.72,18.73,18.69,18.7,31100.0,16.69,16.6989,16.6632,16.6721,31100.0
2011-05-12 12:50:00,18.7,18.75,18.7,18.74,33300.0,16.6721,16.7167,16.6721,16.7078,33300.0
2011-05-12 13:00:00,18.75,18.8,18.75,18.77,38600.0,16.7167,16.7613,16.7167,16.7346,38600.0
2011-05-12 13:10:00,18.77,18.81,18.77,18.79,24800.0,16.7346,16.7702,16.7346,16.7524,24800.0
2011-05-12 13:20:00,18.79,18.81,18.79,18.8,13100.0,16.7524,16.7702,16.7524,16.7613,13100.0
2011-05-12 13:30:00,18.8,18.81,18.78,18.79,86400.0,16.7613,16.7702,16.7435,16.7524,86400.0
2011-05-12 13:40:00,18.78,18.78,18.76,18.78,35500.0,16.7435,16.7435,16.7256,16.7435,35500.0
2011-05-12 13:50:00,18.78,18.8,18.77,18.78,24400.0,16.7435,16.7613,16.7346,16.7435,24400.0
2011-05-12 14:00:00,18.78,18.81,18.76,18.8,33100.0,16.7435,16.7702,16.7256,16.7613,33100.0
2011-05-12 14:10:00,18.8,18.8,18.76,18.77,75800.0,16.7613,16.7613,16.7256,16.7346,75800.0
2011-05-12 14:20:00,18.76,18.77,18.75,18.77,31700.0,16.7256,16.7346,16.7167,16.7346,31700.0
2011-05-12 14:30:00,18.76,18.77,18.72,18.75,59600.0,16.7256,16.7346,16.69,16.7167,59600.0
2011-05-12 14:40:00,18.75,18.76,18.73,18.74,31200.0,16.7167,16.7256,16.6989,16.7078,31200.0
2011-05-12 14:50:00,18.74,18.75,18.7,18.71,46100.0,16.7078,16.7167,16.6721,16.6811,46100.0
2011-05-12 15:00:00,18.71,18.74,18.69,18.73,34900.0,16.6811,16.7078,16.6632,16.6989,34900.0
2011-05-12 15:10:00,18.73,18.76,18.72,18.74,39400.0,16.6989,16.7256,16.69,16.7078,39400.0
2011-05-12 15:20:00,18.75,18.76,18.71,18.74,34500.0,16.7167,16.7256,16.6811,16.7078,34500.0
2011-05-12 15:30:00,18.73,18.74,18.72,18.74,93400.0,16.6989,16.7078,16.69,16.7078,93400.0
2011-05-12 15:40:00,18.75,18.76,18.72,18.75,181400.0,16.7167,16.7256,16.69,16.7167,181400.0
2011-05-12 15:50:00,18.75,18.76,18.73,18.74,262100.0,16.7167,16.7256,16.6989,16.7078,262100.0
2011-05-13 09:30:00,18.78,18.79,18.69,18.69,55300.0,16.7435,16.7524,16.6632,16.6632,55300.0
2011-05-13 09:40:00,18.69,18.71,18.67,18.7,69000.0,16.6632,16.6811,16.6454,16.6721,69000.0
2011-05-13 09:50:00,18.69,18.74,18.68,18.7,101200.0,16.6632,16.7078,16.6543,16.6721,101200.0
2011-05-13 10:00:00,18.7,18.71,18.58,18.59,76000.0,16.6721,16.6811,16.5652,16.5741,76000.0
2011-05-13 10:10:00,18.59,18.69,18.59,18.67,97400.0,16.5741,16.6632,16.5741,16.6454,97400.0
2011-05-13 10:20:00,18.68,18.69,18.65,18.68,59800.0,16.6543,16.6632,16.6276,16.6543,59800.0
2011-05-13 10:30:00,18.67,18.72,18.67,18.71,29500.0,16.6454,16.69,16.6454,16.6811,29500.0
2011-05-13 10:40:00,18.72,18.73,18.7,18.72,18100.0,16.69,16.6989,16.6721,16.69,18100.0
2011-05-13 10:50:00,18.72,18.72,18.68,18.68,21300.0,16.69,16.69,16.6543,16.6543,21300.0
2011-05-13 11:00:00,18.67,18.68,18.64,18.66,45400.0,16.6454,16.6543,16.6187,16.6365,45400.0
2011-05-13 11:10:00,18.66,18.69,18.63,18.63,39900.0,16.6365,16.6632,16.6097,16.6097,39900.0
2011-05-13 11:20:00,18.63,18.63,18.6,18.62,40700.0,16.6097,16.6097,16.583,16.6008,40700.0
2011-05-13 11:30:00,18.61,18.64,18.6,18.61,15000.0,16.5919,16.6187,16.583,16.5919,15000.0
2011-05-13 11:40:00,18.62,18.65,18.6,18.63,25800.0,16.6008,16.6276,16.583,16.6097,25800.0
2011-05-13 11:50:00,18.64,18.65,18.59,18.61,60000.0,16.6187,16.6276,16.5741,16.5919,60000.0
2011-05-13 12:00:00,18.61,18.62,18.57,18.57,172100.0,16.5919,16.6008,16.5562,16.5562,172100.0
2011-05-13 12:10:00,18.57,18.59,18.53,18.54,110900.0,16.5562,16.5741,16.5206,16.5295,110900.0
2011-05-13 12:20:00,18.54,18.57,18.53,18.57,63700.0,16.5295,16.5562,16.5206,16.5562,63700.0
2011-05-13 12:30:00,18.56,18.59,18.56,18.57,21600.0,16.5473,16.5741,16.5473,16.5562,21600.0
2011-05-13 12:40:00,18.57,18.6,18.57,18.59,29200.0,16.5562,16.583,16.5562,16.5741,29200.0
2011-05-13 12:50:00,18.59,18.6,18.57,18.57,35500.0,16.5741,16.583,16.5562,16.5562,35500.0
2011-05-13 13:00:00,18.58,18.59,18.56,18.57,20100.0,16.5652,16.5741,16.5473,16.5562,20100.0
2011-05-13 13:10:00,18.58,18.59,18.56,18.57,28000.0,16.5652,16.5741,16.5473,16.5562,28000.0
2011-05-13 13:20:00,18.57,18.58,18.55,18.56,22500.0,16.5562,16.5652,16.5384,16.5473,22500.0
2011-05-13 13:30:00,18.56,18.56,18.54,18.55,55800.0,16.5473,16.5473,16.5295,16.5384,55800.0
2011-05-13 13:40:00,18.55,18.55,18.54,18.55,30000.0,16.5384,16.5384,16.5295,16.5384,30000.0
2011-05-13 13:50:00,18.55,18.55,18.53,18.54,28700.0,16.5384,16.5384,16.5206,16.5295,28700.0
2011-05-13 14:00:00,18.53,18.55,18.53,18.55,22800.0,16.5206,16.5384,16.5206,16.5384,22800.0
2011-05-13 14:10:00,18.55,18.58,18.55,18.57,30500.0,16.5384,16.5652,16.5384,16.5562,30500.0
2011-05-13 14:20:00,18.57,18.6,18.57,18.58,32400.0,16.5562,16.583,16.5562,16.5652,32400.0
2011-05-13 14:30:00,18.57,18.6,18.56,18.57,29100.0,16.5562,16.583,16.5473,16.5562,29100.0
2011-05-13 14:40:00,18.57,18.59,18.56,18.58,67400.0,16.5562,16.5741,16.5473,16.5652,67400.0
2011-05-13 14:50:00,18.57,18.59,18.54,18.55,28500.0,16.5562,16.5741,16.5295,16.5384,28500.0
2011-05-13 15:00:00,18.55,18.57,18.54,18.56,67600.0,16.5384,16.5562,16.5295,16.5473,67600.0
2011-05-13 15:10:00,18.56,18.57,18.55,18.55,44400.0,16.5473,16.5562,16.5384,16.5384,44400.0
2011-05-13 15:20:00,18.54,18.56,18.53,18.54,78600.0,16.5295,16.5473,16.5206,16.5295,78600.0
2011-05-13 15:30:00,18.54,18.57,18.54,18.55,100000.0,16.5295,16.5562,16.5295,16.5384,100000.0
2011-05-13 15:40:00,18.55,18.56,18.54,18.55,131100.0,16.5384,16.5473,16.5295,16.5384,131100.0
2011-05-13 15:50:00,18.54,18.56,18.53,18.55,405700.0,16.5295,16.5473,16.5206,16.5384,405700.0
2011-05-16 09:30:00,18.46,18.5,18.39,18.5,97100.0,16.4582,16.4938,16.3958,16.4938,97100.0
2011-05-16 09:40:00,18.5,18.51,18.43,18.43,67700.0,16.4938,16.5027,16.4314,16.4314,67700.0
2011-05-16 09:50:00,18.44,18.45,18.4,18.43,84200.0,16.4403,16.4493,16.4047,16.4314,84200.0
2011-05-16 10:00:00,18.42,18.5,18.42,18.47,59400.0,16.4225,16.4938,16.4225,16.4671,59400.0
2011-05-16 10:10:00,18.47,18.48,18.44,18.48,78700.0,16.4671,16.476,16.4403,16.476,78700.0
2011-05-16 10:20:00,18.48,18.52,18.47,18.49,103600.0,16.476,16.5117,16.4671,16.4849,103600.0
2011-05-16 10:30:00,18.5,18.53,18.49,18.51,35400.0,16.4938,16.5206,16.4849,16.5027,35400.0
2011-05-16 10:40:00,18.51,18.54,18.5,18.52,42900.0,16.5027,16.5295,16.4938,16.5117,42900.0
2011-05-16 10:50:00,18.52,18.53,18.49,18.52,43600.0,16.5117,16.5206,16.4849,16.5117,43600.0
2011-05-16 11:00:00,18.52,18.56,18.51,18.53,48800.0,16.5117,16.5473,16.5027,16.5206,48800.0
2011-05-16 11:10:00,18.53,18.55,18.52,18.54,51900.0,16.5206,16.5384,16.5117,16.5295,51900.0
2011-05-16 11:20:00,18.53,18.55,18.52,18.54,12400.0,16.5206,16.5384,16.5117,16.5295,12400.0
2011-05-16 11:30:00,18.54,18.55,18.53,18.55,22200.0,16.5295,16.5384,16.5206,16.5384,22200.0
2011-05-16 11:40:00,18.55,18.56,18.49,18.49,30600.0,16.5384,16.5473,16.4849,16.4849,30600.0
2011-05-16 11:50:00,18.49,18.5,18.47,18.49,38500.0,16.4849,16.4938,16.4671,16.4849,38500.0
2011-05-16 12:00:00,18.49,18.49,18.43,18.44,214500.0,16.4849,16.4849,16.4314,16.4403,214500.0
2011-05-16 12:10:00,18.43,18.47,18.43,18.47,442700.0,16.4314,16.4671,16.4314,16.4671,442700.0
2011-05-16 12:20:00,18.47,18.48,18.46,18.48,81700.0,16.4671,16.476,16.4582,16.476,81700.0
2011-05-16 12:30:00,18.48,18.51,18.47,18.5,33500.0,16.476,16.5027,16.4671,16.4938,33500.0
2011-05-16 12:40:00,18.51,18.51,18.47,18.48,25900.0,16.5027,16.5027,16.4671,16.476,25900.0
2011-05-16 12:50:00,18.47,18.47,18.44,18.44,37600.0,16.4671,16.4671,16.4403,16.4403,37600.0
2011-05-16 13:00:00,18.44,18.45,18.43,18.43,45100.0,16.4403,16.4493,16.4314,16.4314,45100.0
2011-05-16 13:10:00,18.44,18.47,18.43,18.46,15300.0,16.4403,16.4671,16.4314,16.4582,15300.0
2011-05-16 13:20:00,18.47,18.47,18.45,18.46,17400.0,16.4671,16.4671,16.4493,16.4582,17400.0
2011-05-16 13:30:00,18.46,18.48,18.45,18.48,8600.0,16.4582,16.476,16.4493,16.476,8600.0
2011-05-16 13:40:00,18.48,18.5,18.47,18.49,7400.0,16.476,16.4938,16.4671,16.4849,7400.0
2011-05-16 13:50:00,18.49,18.49,18.46,18.46,25200.0,16.4849,16.4849,16.4582,16.4582,25200.0
2011-05-16 14:00:00,18.46,18.51,18.45,18.51,43300.0,16.4582,16.5027,16.4493,16.5027,43300.0
2011-05-16 14:10:00,18.5,18.51,18.47,18.48,59000.0,16.4938,16.5027,16.4671,16.476,59000.0
2011-05-16 14:20:00,18.49,18.49,18.44,18.44,61700.0,16.4849,16.4849,16.4403,16.4403,61700.0
2011-05-16 14:30:00,18.44,18.47,18.41,18.43,99700.0,16.4403,16.4671,16.4136,16.4314,99700.0
2011-05-16 14:40:00,18.43,18.45,18.41,18.44,93900.0,16.4314,16.4493,16.4136,16.4403,93900.0
2011-05-16 14:50:00,18.45,18.45,18.41,18.43,30700.0,16.4493,16.4493,16.4136,16.4314,30700.0
2011-05-16 15:00:00,18.44,18.47,18.43,18.44,51100.0,16.4403,16.4671,16.4314,16.4403,51100.0
2011-05-16 15:10:00,18.44,18.45,18.41,18.41,63000.0,16.4403,16.4493,16.4136,16.4136,63000.0
2011-05-16 15:20:00,18.41,18.42,18.39,18.39,112800.0,16.4136,16.4225,16.3958,16.3958,112800.0
2011-05-16 15:30:00,18.39,18.41,18.38,18.38,123800.0,16.3958,16.4136,16.3868,16.3868,123800.0
2011-05-16 15:40:00,18.38,18.38,18.33,18.36,282000.0,16.3868,16.3868,16.3423,16.369,282000.0
2011-05-16 15:50:00,18.35,18.37,18.35,18.36,425800.0,16.3601,16.3779,16.3601,16.369,425800.0
2011-05-17 09:30:00,18.25,18.31,18.19,18.28,296300.0,16.2709,16.3244,16.2175,16.2977,296300.0
2011-05-17 09:40:00,18.27,18.33,18.25,18.31,88800.0,16.2888,16.3423,16.2709,16.3244,88800.0
2011-05-17 09:50:00,18.31,18.32,18.29,18.29,83500.0,16.3244,16.3334,16.3066,16.3066,83500.0
2011-05-17 10:00:00,18.29,18.29,18.24,18.26,125800.0,16.3066,16.3066,16.262,16.2799,125800.0
2011-05-17 10:10:00,18.26,18.35,18.26,18.33,92400.0,16.2799,16.3601,16.2799,16.3423,92400.0
2011-05-17 10:20:00,18.33,18.37,18.32,18.37,175700.0,16.3423,16.3779,16.3334,16.3779,175700.0
2011-05-17 10:30:00,18.37,18.37,18.32,18.34,31500.0,16.3779,16.3779,16.3334,16.3512,31500.0
2011-05-17 10:40:00,18.34,18.34,18.27,18.28,88800.0,16.3512,16.3512,16.2888,16.2977,88800.0
2011-05-17 10:50:00,18.28,18.29,18.25,18.27,47500.0,16.2977,16.3066,16.2709,16.2888,47500.0
2011-05-17 11:00:00,18.26,18.27,18.18,18.2,81600.0,16.2799,16.2888,16.2085,16.2264,81600.0
2011-05-17 11:10:00,18.21,18.23,18.2,18.22,101600.0,16.2353,16.2531,16.2264,16.2442,101600.0
2011-05-17 11:20:00,18.23,18.25,18.2,18.21,42400.0,16.2531,16.2709,16.2264,16.2353,42400.0
2011-05-17 11:30:00,18.21,18.22,18.16,18.16,277000.0,16.2353,16.2442,16.1907,16.1907,277000.0
2011-05-17 11:40:00,18.16,18.22,18.16,18.22,110800.0,16.1907,16.2442,16.1907,16.2442,110800.0
2011-05-17 11:50:00,18.22,18.22,18.18,18.19,179700.0,16.2442,16.2442,16.2085,16.2175,179700.0
2011-05-17 12:00:00,18.2,18.2,18.17,18.18,66100.0,16.2264,16.2264,16.1996,16.2085,66100.0
2011-05-17 12:10:00,18.19,18.23,18.19,18.22,103600.0,16.2175,16.2531,16.2175,16.2442,103600.0
2011-05-17 12:20:00,18.22,18.24,18.22,18.22,21600.0,16.2442,16.262,16.2442,16.2442,21600.0
2011-05-17 12:30:00,18.22,18.25,18.21,18.24,70900.0,16.2442,16.2709,16.2353,16.262,70900.0
2011-05-17 12:40:00,18.24,18.27,18.2,18.2,17600.0,16.262,16.2888,16.2264,16.2264,17600.0
2011-05-17 12:50:00,18.21,18.22,18.18,18.2,43200.0,16.2353,16.2442,16.2085,16.2264,43200.0
2011-05-17 13:00:00,18.2,18.21,18.2,18.21,26200.0,16.2264,16.2353,16.2264,16.2353,26200.0
2011-05-17 13:10:00,18.2,18.23,18.19,18.22,15400.0,16.2264,16.2531,16.2175,16.2442,15400.0
2011-05-17 13:20:00,18.22,18.26,18.21,18.24,29500.0,16.2442,16.2799,16.2353,16.262,29500.0
2011-05-17 13:30:00,18.24,18.25,18.22,18.22,23200.0,16.262,16.2709,16.2442,16.2442,23200.0
2011-05-17 13:40:00,18.23,18.23,18.22,18.22,199600.0,16.2531,16.2531,16.2442,16.2442,199600.0
2011-05-17 13:50:00,18.22,18.23,18.21,18.22,64100.0,16.2442,16.2531,16.2353,16.2442,64100.0
2011-05-17 14:00:00,18.22,18.27,18.22,18.23,93100.0,16.2442,16.2888,16.2442,16.2531,93100.0
2011-05-17 14:10:00,18.23,18.24,18.22,18.23,84200.0,16.2531,16.262,16.2442,16.2531,84200.0
2011-05-17 14:20:00,18.23,18.23,18.21,18.23,41100.0,16.2531,16.2531,16.2353,16.2531,41100.0
2011-05-17 14:30:00,18.22,18.23,18.21,18.23,70500.0,16.2442,16.2531,16.2353,16.2531,70500.0
2011-05-17 14:40:00,18.23,18.24,18.19,18.23,40600.0,16.2531,16.262,16.2175,16.2531,40600.0
2011-05-17 14:50:00,18.23,18.27,18.23,18.27,119300.0,16.2531,16.2888,16.2531,16.2888,119300.0
2011-05-17 15:00:00,18.27,18.28,18.25,18.26,149800.0,16.2888,16.2977,16.2709,16.2799,149800.0
2011-05-17 15:10:00,18.27,18.27,18.23,18.25,59600.0,16.2888,16.2888,16.2531,16.2709,59600.0
2011-05-17 15:20:00,18.25,18.26,18.21,18.22,475500.0,16.2709,16.2799,16.2353,16.2442,475500.0
2011-05-17 15:30:00,18.21,18.25,18.21,18.24,454500.0,16.2353,16.2709,16.2353,16.262,454500.0
2011-05-17 15:40:00,18.24,18.25,18.22,18.24,178500.0,16.262,16.2709,16.2442,16.262,178500.0
2011-05-17 15:50:00,18.25,18.25,18.21,18.24,333000.0,16.2709,16.2709,16.2353,16.262,333000.0
2011-05-18 09:30:00,18.27,18.32,18.21,18.31,101200.0,16.2888,16.3334,16.2353,16.3244,101200.0
2011-05-18 09:40:00,18.32,18.37,18.31,18.36,22800.0,16.3334,16.3779,16.3244,16.369,22800.0
2011-05-18 09:50:00,18.36,18.37,18.3,18.31,54900.0,16.369,16.3779,16.3155,16.3244,54900.0
2011-05-18 10:00:00,18.3,18.37,18.29,18.36,26400.0,16.3155,16.3779,16.3066,16.369,26400.0
2011-05-18 10:10:00,18.36,18.38,18.34,18.37,48500.0,16.369,16.3868,16.3512,16.3779,48500.0
2011-05-18 10:20:00,18.37,18.4,18.36,18.4,84800.0,16.3779,16.4047,16.369,16.4047,84800.0
2011-05-18 10:30:00,18.4,18.43,18.4,18.41,25100.0,16.4047,16.4314,16.4047,16.4136,25100.0
2011-05-18 10:40:00,18.41,18.43,18.4,18.42,17500.0,16.4136,16.4314,16.4047,16.4225,17500.0
2011-05-18 10:50:00,18.42,18.43,18.38,18.4,46400.0,16.4225,16.4314,16.3868,16.4047,46400.0
2011-05-18 11:00:00,18.4,18.42,18.39,18.39,14400.0,16.4047,16.4225,16.3958,16.3958,14400.0
2011-05-18 11:10:00,18.39,18.4,18.37,18.39,17700.0,16.3958,16.4047,16.3779,16.3958,17700.0
2011-05-18 11:20:00,18.38,18.39,18.36,18.36,12000.0,16.3868,16.3958,16.369,16.369,12000.0
2011-05-18 11:30:00,18.36,18.39,18.36,18.39,12200.0,16.369,16.3958,16.369,16.3958,12200.0
2011-05-18 11:40:00,18.38,18.39,18.38,18.39,13900.0,16.3868,16.3958,16.3868,16.3958,13900.0
2011-05-18 11:50:00,18.39,18.39,18.39,18.39,7300.0,16.3958,16.3958,16.3958,16.3958,7300.0
2011-05-18 12:00:00,18.4,18.42,18.38,18.39,18700.0,16.4047,16.4225,16.3868,16.3958,18700.0
2011-05-18 12:10:00,18.39,18.41,18.39,18.41,9000.0,16.3958,16.4136,16.3958,16.4136,9000.0
2011-05-18 12:20:00,18.41,18.41,18.4,18.4,6600.0,16.4136,16.4136,16.4047,16.4047,6600.0
2011-05-18 12:30:00,18.42,18.43,18.41,18.41,13100.0,16.4225,16.4314,16.4136,16.4136,13100.0
2011-05-18 12:40:00,18.41,18.43,18.41,18.43,4500.0,16.4136,16.4314,16.4136,16.4314,4500.0
2011-05-18 12:50:00,18.42,18.43,18.41,18.42,12600.0,16.4225,16.4314,16.4136,16.4225,12600.0
2011-05-18 13:00:00,18.42,18.45,18.41,18.45,10200.0,16.4225,16.4493,16.4136,16.4493,10200.0
2011-05-18 13:10:00,18.45,18.45,18.43,18.44,6200.0,16.4493,16.4493,16.4314,16.4403,6200.0
2011-05-18 13:20:00,18.44,18.45,18.44,18.44,9500.0,16.4403,16.4493,16.4403,16.4403,9500.0
2011-05-18 13:30:00,18.43,18.44,18.42,18.44,15100.0,16.4314,16.4403,16.4225,16.4403,15100.0
2011-05-18 13:40:00,18.44,18.45,18.43,18.44,11100.0,16.4403,16.4493,16.4314,16.4403,11100.0
2011-05-18 13:50:00,18.45,18.48,18.45,18.48,11700.0,16.4493,16.476,16.4493,16.476,11700.0
2011-05-18 14:00:00,18.47,18.5,18.45,18.5,54600.0,16.4671,16.4938,16.4493,16.4938,54600.0
2011-05-18 14:10:00,18.5,18.5,18.46,18.47,20500.0,16.4938,16.4938,16.4582,16.4671,20500.0
2011-05-18 14:20:00,18.47,18.47,18.44,18.44,20800.0,16.4671,16.4671,16.4403,16.4403,20800.0
2011-05-18 14:30:00,18.45,18.46,18.43,18.43,12100.0,16.4493,16.4582,16.4314,16.4314,12100.0
2011-05-18 14:40:00,18.43,18.46,18.43,18.44,21800.0,16.4314,16.4582,16.4314,16.4403,21800.0
2011-05-18 14:50:00,18.45,18.46,18.44,18.45,24600.0,16.4493,16.4582,16.4403,16.4493,24600.0
2011-05-18 15:00:00,18.45,18.48,18.45,18.46,15800.0,16.4493,16.476,16.4493,16.4582,15800.0
2011-05-18 15:10:00,18.46,18.5,18.46,18.5,17000.0,16.4582,16.4938,16.4582,16.4938,17000.0
2011-05-18 15:20:00,18.5,18.52,18.49,18.52,60100.0,16.4938,16.5117,16.4849,16.5117,60100.0
2011-05-18 15:30:00,18.51,18.52,18.49,18.51,60900.0,16.5027,16.5117,16.4849,16.5027,60900.0
2011-05-18 15:40:00,18.52,18.54,18.5,18.52,249700.0,16.5117,16.5295,16.4938,16.5117,249700.0
2011-05-18 15:50:00,18.51,18.52,18.5,18.51,325100.0,16.5027,16.5117,16.4938,16.5027,325100.0
2011-05-19 09:30:00,18.6,18.62,18.57,18.58,47400.0,16.583,16.6008,16.5562,16.5652,47400.0
2011-05-19 09:40:00,18.58,18.6,18.55,18.58,37400.0,16.5652,16.583,16.5384,16.5652,37400.0
2011-05-19 09:50:00,18.59,18.6,18.57,18.59,111000.0,16.5741,16.583,16.5562,16.5741,111000.0
2011-05-19 10:00:00,18.59,18.59,18.5,18.54,158200.0,16.5741,16.5741,16.4938,16.5295,158200.0
2011-05-19 10:10:00,18.54,18.54,18.47,18.5,107500.0,16.5295,16.5295,16.4671,16.4938,107500.0
2011-05-19 10:20:00,18.51,18.52,18.48,18.52,45300.0,16.5027,16.5117,16.476,16.5117,45300.0
2011-05-19 10:30:00,18.52,18.52,18.49,18.5,221800.0,16.5117,16.5117,16.4849,16.4938,221800.0
2011-05-19 10:40:00,18.5,18.5,18.41,18.43,66700.0,16.4938,16.4938,16.4136,16.4314,66700.0
2011-05-19 10:50:00,18.43,18.43,18.36,18.37,53400.0,16.4314,16.4314,16.369,16.3779,53400.0
2011-05-19 11:00:00,18.38,18.4,18.37,18.38,132500.0,16.3868,16.4047,16.3779,16.3868,132500.0
2011-05-19 11:10:00,18.37,18.39,18.36,18.38,31400.0,16.3779,16.3958,16.369,16.3868,31400.0
2011-05-19 11:20:00,18.39,18.41,18.38,18.4,10700.0,16.3958,16.4136,16.3868,16.4047,10700.0
2011-05-19 11:30:00,18.4,18.41,18.39,18.4,9100.0,16.4047,16.4136,16.3958,16.4047,9100.0
2011-05-19 11:40:00,18.39,18.4,18.38,18.39,18000.0,16.3958,16.4047,16.3868,16.3958,18000.0
2011-05-19 11:50:00,18.39,18.39,18.38,18.39,81200.0,16.3958,16.3958,16.3868,16.3958,81200.0
2011-05-19 12:00:00,18.38,18.47,18.38,18.46,24700.0,16.3868,16.4671,16.3868,16.4582,24700.0
2011-05-19 12:10:00,18.45,18.48,18.44,18.48,49800.0,16.4493,16.476,16.4403,16.476,49800.0
2011-05-19 12:20:00,18.48,18.51,18.47,18.51,109300.0,16.476,16.5027,16.4671,16.5027,109300.0
2011-05-19 12:30:00,18.52,18.52,18.49,18.52,21900.0,16.5117,16.5117,16.4849,16.5117,21900.0
2011-05-19 12:40:00,18.52,18.52,18.47,18.49,77500.0,16.5117,16.5117,16.4671,16.4849,77500.0
2011-05-19 12:50:00,18.49,18.51,18.49,18.5,14600.0,16.4849,16.5027,16.4849,16.4938,14600.0
2011-05-19 13:00:00,18.5,18.52,18.49,18.52,2000.0,16.4938,16.5117,16.4849,16.5117,2000.0
2011-05-19 13:10:00,18.52,18.54,18.51,18.54,9700.0,16.5117,16.5295,16.5027,16.5295,9700.0
2011-05-19 13:20:00,18.54,18.54,18.52,18.53,2900.0,16.5295,16.5295,16.5117,16.5206,2900.0
2011-05-19 13:30:00,18.54,18.55,18.54,18.54,25100.0,16.5295,16.5384,16.5295,16.5295,25100.0
2011-05-19 13:40:00,18.54,18.54,18.53,18.54,12400.0,16.5295,16.5295,16.5206,16.5295,12400.0
2011-05-19 13:50:00,18.53,18.56,18.53,18.55,17700.0,16.5206,16.5473,16.5206,16.5384,17700.0
2011-05-19 14:00:00,18.55,18.56,18.55,18.55,11000.0,16.5384,16.5473,16.5384,16.5384,11000.0
2011-05-19 14:10:00,18.55,18.55,18.53,18.53,37200.0,16.5384,16.5384,16.5206,16.5206,37200.0
2011-05-19 14:20:00,18.53,18.54,18.51,18.52,17100.0,16.5206,16.5295,16.5027,16.5117,17100.0
2011-05-19 14:30:00,18.52,18.53,18.51,18.52,42700.0,16.5117,16.5206,16.5027,16.5117,42700.0
2011-05-19 14:40:00,18.52,18.52,18.49,18.5,27000.0,16.5117,16.5117,16.4849,16.4938,27000.0
2011-05-19 14:50:00,18.5,18.53,18.49,18.5,37700.0,16.4938,16.5206,16.4849,16.4938,37700.0
2011-05-19 15:00:00,18.5,18.52,18.5,18.51,20400.0,16.4938,16.5117,16.4938,16.5027,20400.0
2011-05-19 15:10:00,18.5,18.51,18.49,18.51,24300.0,16.4938,16.5027,16.4849,16.5027,24300.0
2011-05-19 15:20:00,18.51,18.53,18.51,18.52,27600.0,16.5027,16.5206,16.5027,16.5117,27600.0
2011-05-19 15:30:00,18.52,18.53,18.5,18.53,294800.0,16.5117,16.5206,16.4938,16.5206,294800.0
2011-05-19 15:40:00,18.52,18.54,18.51,18.53,38500.0,16.5117,16.5295,16.5027,16.5206,38500.0
2011-05-19 15:50:00,18.54,18.55,18.53,18.53,134600.0,16.5295,16.5384,16.5206,16.5206,134600.0
2011-05-20 09:30:00,18.51,18.51,18.42,18.46,44700.0,16.5027,16.5027,16.4225,16.4582,44700.0
2011-05-20 09:40:00,18.47,18.47,18.44,18.45,32900.0,16.4671,16.4671,16.4403,16.4493,32900.0
2011-05-20 09:50:00,18.44,18.44,18.39,18.41,47200.0,16.4403,16.4403,16.3958,16.4136,47200.0
2011-05-20 10:00:00,18.41,18.41,18.37,18.37,71800.0,16.4136,16.4136,16.3779,16.3779,71800.0
2011-05-20 10:10:00,18.37,18.39,18.36,18.38,67900.0,16.3779,16.3958,16.369,16.3868,67900.0
2011-05-20 10:20:00,18.37,18.41,18.36,18.4,78600.0,16.3779,16.4136,16.369,16.4047,78600.0
2011-05-20 10:30:00,18.4,18.4,18.36,18.38,47200.0,16.4047,16.4047,16.369,16.3868,47200.0
2011-05-20 10:40:00,18.38,18.38,18.33,18.34,63100.0,16.3868,16.3868,16.3423,16.3512,63100.0
2011-05-20 10:50:00,18.33,18.35,18.33,18.34,35500.0,16.3423,16.3601,16.3423,16.3512,35500.0
2011-05-20 11:00:00,18.34,18.35,18.34,18.35,20000.0,16.3512,16.3601,16.3512,16.3601,20000.0
2011-05-20 11:10:00,18.36,18.37,18.35,18.37,79700.0,16.369,16.3779,16.3601,16.3779,79700.0
2011-05-20 11:20:00,18.36,18.37,18.35,18.36,8700.0,16.369,16.3779,16.3601,16.369,8700.0
2011-05-20 11:30:00,18.36,18.41,18.36,18.41,10000.0,16.369,16.4136,16.369,16.4136,10000.0
2011-05-20 11:40:00,18.41,18.41,18.39,18.39,7800.0,16.4136,16.4136,16.3958,16.3958,7800.0
2011-05-20 11:50:00,18.38,18.39,18.37,18.38,15200.0,16.3868,16.3958,16.3779,16.3868,15200.0
2011-05-20 12:00:00,18.38,18.41,18.38,18.39,10700.0,16.3868,16.4136,16.3868,16.3958,10700.0
2011-05-20 12:10:00,18.39,18.44,18.39,18.43,19800.0,16.3958,16.4403,16.3958,16.4314,19800.0
2011-05-20 12:20:00,18.43,18.47,18.43,18.47,20800.0,16.4314,16.4671,16.4314,16.4671,20800.0
2011-05-20 12:30:00,18.48,18.49,18.47,18.48,45600.0,16.476,16.4849,16.4671,16.476,45600.0
2011-05-20 12:40:00,18.47,18.48,18.46,18.46,4500.0,16.4671,16.476,16.4582,16.4582,4500.0
2011-05-20 12:50:00,18.46,18.47,18.45,18.46,28600.0,16.4582,16.4671,16.4493,16.4582,28600.0
2011-05-20 13:00:00,18.46,18.49,18.46,18.48,53000.0,16.4582,16.4849,16.4582,16.476,53000.0
2011-05-20 13:10:00,18.47,18.48,18.46,18.48,9600.0,16.4671,16.476,16.4582,16.476,9600.0
2011-05-20 13:20:00,18.48,18.51,18.47,18.49,30500.0,16.476,16.5027,16.4671,16.4849,30500.0
2011-05-20 13:30:00,18.5,18.54,18.5,18.54,30500.0,16.4938,16.5295,16.4938,16.5295,30500.0
2011-05-20 13:40:00,18.54,18.54,18.52,18.52,13800.0,16.5295,16.5295,16.5117,16.5117,13800.0
2011-05-20 13:50:00,18.52,18.53,18.5,18.53,7000.0,16.5117,16.5206,16.4938,16.5206,7000.0
2011-05-20 14:00:00,18.53,18.54,18.52,18.52,30400.0,16.5206,16.5295,16.5117,16.5117,30400.0
2011-05-20 14:10:00,18.52,18.52,18.51,18.52,40800.0,16.5117,16.5117,16.5027,16.5117,40800.0
2011-05-20 14:20:00,18.51,18.53,18.51,18.52,14900.0,16.5027,16.5206,16.5027,16.5117,14900.0
2011-05-20 14:30:00,18.53,18.53,18.51,18.52,11700.0,16.5206,16.5206,16.5027,16.5117,11700.0
2011-05-20 14:40:00,18.51,18.54,18.51,18.53,48900.0,16.5027,16.5295,16.5027,16.5206,48900.0
2011-05-20 14:50:00,18.53,18.53,18.48,18.49,24500.0,16.5206,16.5206,16.476,16.4849,24500.0
2011-05-20 15:00:00,18.48,18.5,18.46,18.48,94100.0,16.476,16.4938,16.4582,16.476,94100.0
2011-05-20 15:10:00,18.48,18.49,18.47,18.48,50200.0,16.476,16.4849,16.4671,16.476,50200.0
2011-05-20 15:20:00,18.48,18.49,18.47,18.48,80300.0,16.476,16.4849,16.4671,16.476,80300.0
2011-05-20 15:30:00,18.48,18.51,18.47,18.5,43700.0,16.476,16.5027,16.4671,16.4938,43700.0
2011-05-20 15:40:00,18.49,18.49,18.46,18.47,62300.0,16.4849,16.4849,16.4582,16.4671,62300.0
2011-05-20 15:50:00,18.47,18.47,18.42,18.43,196200.0,16.4671,16.4671,16.4225,16.4314,196200.0
2011-05-23 09:30:00,18.18,18.22,18.14,18.19,113900.0,16.2085,16.2442,16.1729,16.2175,113900.0
2011-05-23 09:40:00,18.18,18.21,18.16,18.19,285500.0,16.2085,16.2353,16.1907,16.2175,285500.0
2011-05-23 09:50:00,18.18,18.27,18.18,18.26,164300.0,16.2085,16.2888,16.2085,16.2799,164300.0
2011-05-23 10:00:00,18.26,18.31,18.25,18.31,185500.0,16.2799,16.3244,16.2709,16.3244,185500.0
2011-05-23 10:10:00,18.3,18.3,18.28,18.28,75600.0,16.3155,16.3155,16.2977,16.2977,75600.0
2011-05-23 10:20:00,18.28,18.29,18.26,18.27,105400.0,16.2977,16.3066,16.2799,16.2888,105400.0
2011-05-23 10:30:00,18.27,18.32,18.27,18.3,80500.0,16.2888,16.3334,16.2888,16.3155,80500.0
2011-05-23 10:40:00,18.3,18.3,18.27,18.29,170000.0,16.3155,16.3155,16.2888,16.3066,170000.0
2011-05-23 10:50:00,18.28,18.32,18.27,18.28,81600.0,16.2977,16.3334,16.2888,16.2977,81600.0
2011-05-23 11:00:00,18.27,18.31,18.27,18.28,43300.0,16.2888,16.3244,16.2888,16.2977,43300.0
2011-05-23 11:10:00,18.29,18.29,18.24,18.26,50800.0,16.3066,16.3066,16.262,16.2799,50800.0
2011-05-23 11:20:00,18.26,18.27,18.25,18.26,91400.0,16.2799,16.2888,16.2709,16.2799,91400.0
2011-05-23 11:30:00,18.27,18.27,18.2,18.22,201900.0,16.2888,16.2888,16.2264,16.2442,201900.0
2011-05-23 11:40:00,18.21,18.22,18.19,18.2,90700.0,16.2353,16.2442,16.2175,16.2264,90700.0
2011-05-23 11:50:00,18.2,18.22,18.2,18.21,22500.0,16.2264,16.2442,16.2264,16.2353,22500.0
2011-05-23 12:00:00,18.21,18.22,18.19,18.21,185300.0,16.2353,16.2442,16.2175,16.2353,185300.0
2011-05-23 12:10:00,18.2,18.21,18.18,18.2,54600.0,16.2264,16.2353,16.2085,16.2264,54600.0
2011-05-23 12:20:00,18.2,18.22,18.2,18.21,61800.0,16.2264,16.2442,16.2264,16.2353,61800.0
2011-05-23 12:30:00,18.22,18.23,18.21,18.21,30600.0,16.2442,16.2531,16.2353,16.2353,30600.0
2011-05-23 12:40:00,18.21,18.23,18.2,18.23,40700.0,16.2353,16.2531,16.2264,16.2531,40700.0
2011-05-23 12:50:00,18.24,18.24,18.21,18.23,21500.0,16.262,16.262,16.2353,16.2531,21500.0
2011-05-23 13:00:00,18.23,18.23,18.21,18.22,12600.0,16.2531,16.2531,16.2353,16.2442,12600.0
2011-05-23 13:10:00,18.22,18.23,18.22,18.22,14000.0,16.2442,16.2531,16.2442,16.2442,14000.0
2011-05-23 13:20:00,18.22,18.24,18.22,18.22,41200.0,16.2442,16.262,16.2442,16.2442,41200.0
2011-05-23 13:30:00,18.22,18.24,18.21,18.23,54200.0,16.2442,16.262,16.2353,16.2531,54200.0
2011-05-23 13:40:00,18.24,18.24,18.22,18.24,60700.0,16.262,16.262,16.2442,16.262,60700.0
2011-05-23 13:50:00,18.24,18.26,18.23,18.25,108600.0,16.262,16.2799,16.2531,16.2709,108600.0
2011-05-23 14:00:00,18.25,18.25,18.23,18.25,71400.0,16.2709,16.2709,16.2531,16.2709,71400.0
2011-05-23 14:10:00,18.25,18.27,18.24,18.24,59400.0,16.2709,16.2888,16.262,16.262,59400.0
2011-05-23 14:20:00,18.24,18.25,18.22,18.24,66400.0,16.262,16.2709,16.2442,16.262,66400.0
2011-05-23 14:30:00,18.24,18.3,18.24,18.29,37400.0,16.262,16.3155,16.262,16.3066,37400.0
2011-05-23 14:40:00,18.28,18.29,18.25,18.26,31200.0,16.2977,16.3066,16.2709,16.2799,31200.0
2011-05-23 14:50:00,18.25,18.28,18.25,18.28,101800.0,16.2709,16.2977,16.2709,16.2977,101800.0
2011-05-23 15:00:00,18.28,18.3,18.26,18.27,34600.0,16.2977,16.3155,16.2799,16.2888,34600.0
2011-05-23 15:10:00,18.27,18.27,18.24,18.25,76400.0,16.2888,16.2888,16.262,16.2709,76400.0
2011-05-23 15:20:00,18.25,18.26,18.23,18.24,48900.0,16.2709,16.2799,16.2531,16.262,48900.0
2011-05-23 15:30:00,18.24,18.24,18.21,18.22,100400.0,16.262,16.262,16.2353,16.2442,100400.0
2011-05-23 15:40:00,18.21,18.23,18.19,18.22,367000.0,16.2353,16.2531,16.2175,16.2442,367000.0
2011-05-23 15:50:00,18.22,18.22,18.19,18.19,419000.0,16.2442,16.2442,16.2175,16.2175,419000.0
2011-05-24 09:30:00,18.23,18.25,18.19,18.19,63800.0,16.2531,16.2709,16.2175,16.2175,63800.0
2011-05-24 09:40:00,18.18,18.21,18.17,18.17,44400.0,16.2085,16.2353,16.1996,16.1996,44400.0
2011-05-24 09:50:00,18.18,18.21,18.18,18.21,24500.0,16.2085,16.2353,16.2085,16.2353,24500.0
2011-05-24 10:00:00,18.21,18.3,18.21,18.28,383100.0,16.2353,16.3155,16.2353,16.2977,383100.0
2011-05-24 10:10:00,18.29,18.33,18.29,18.32,134000.0,16.3066,16.3423,16.3066,16.3334,134000.0
2011-05-24 10:20:00,18.32,18.33,18.25,18.26,57300.0,16.3334,16.3423,16.2709,16.2799,57300.0
2011-05-24 10:30:00,18.26,18.27,18.21,18.21,94900.0,16.2799,16.2888,16.2353,16.2353,94900.0
2011-05-24 10:40:00,18.22,18.25,18.22,18.25,55900.0,16.2442,16.2709,16.2442,16.2709,55900.0
2011-05-24 10:50:00,18.25,18.25,18.2,18.21,58200.0,16.2709,16.2709,16.2264,16.2353,58200.0
2011-05-24 11:00:00,18.22,18.24,18.22,18.24,30800.0,16.2442,16.262,16.2442,16.262,30800.0
2011-05-24 11:10:00,18.24,18.25,18.21,18.21,64500.0,16.262,16.2709,16.2353,16.2353,64500.0
2011-05-24 11:20:00,18.21,18.22,18.18,18.18,62800.0,16.2353,16.2442,16.2085,16.2085,62800.0
2011-05-24 11:30:00,18.19,18.22,18.19,18.19,18300.0,16.2175,16.2442,16.2175,16.2175,18300.0
2011-05-24 11:40:00,18.19,18.19,18.15,18.16,99400.0,16.2175,16.2175,16.1818,16.1907,99400.0
2011-05-24 11:50:00,18.16,18.18,18.15,18.16,69300.0,16.1907,16.2085,16.1818,16.1907,69300.0
2011-05-24 12:00:00,18.16,18.16,18.14,18.15,33400.0,16.1907,16.1907,16.1729,16.1818,33400.0
2011-05-24 12:10:00,18.15,18.16,18.14,18.15,69400.0,16.1818,16.1907,16.1729,16.1818,69400.0
2011-05-24 12:20:00,18.15,18.15,18.12,18.13,54500.0,16.1818,16.1818,16.155,16.164,54500.0
2011-05-24 12:30:00,18.12,18.14,18.1,18.13,89800.0,16.155,16.1729,16.1372,16.164,89800.0
2011-05-24 12:40:00,18.13,18.16,18.13,18.13,55100.0,16.164,16.1907,16.164,16.164,55100.0
2011-05-24 12:50:00,18.14,18.15,18.13,18.13,5900.0,16.1729,16.1818,16.164,16.164,5900.0
2011-05-24 13:00:00,18.14,18.16,18.13,18.14,15000.0,16.1729,16.1907,16.164,16.1729,15000.0
2011-05-24 13:10:00,18.14,18.14,18.11,18.11,4300.0,16.1729,16.1729,16.1461,16.1461,4300.0
2011-05-24 13:20:00,18.1,18.11,18.08,18.11,18400.0,16.1372,16.1461,16.1194,16.1461,18400.0
2011-05-24 13:30:00,18.1,18.1,18.06,18.09,127500.0,16.1372,16.1372,16.1015,16.1283,127500.0
2011-05-24 13:40:00,18.09,18.09,18.08,18.09,43200.0,16.1283,16.1283,16.1194,16.1283,43200.0
2011-05-24 13:50:00,18.09,18.13,18.08,18.12,31900.0,16.1283,16.164,16.1194,16.155,31900.0
2011-05-24 14:00:00,18.12,18.14,18.12,18.13,26100.0,16.155,16.1729,16.155,16.164,26100.0
2011-05-24 14:10:00,18.14,18.16,18.13,18.16,55000.0,16.1729,16.1907,16.164,16.1907,55000.0
2011-05-24 14:20:00,18.15,18.17,18.15,18.16,21200.0,16.1818,16.1996,16.1818,16.1907,21200.0
2011-05-24 14:30:00,18.17,18.17,18.14,18.14,14100.0,16.1996,16.1996,16.1729,16.1729,14100.0
2011-05-24 14:40:00,18.13,18.16,18.13,18.15,21900.0,16.164,16.1907,16.164,16.1818,21900.0
2011-05-24 14:50:00,18.14,18.16,18.13,18.15,27000.0,16.1729,16.1907,16.164,16.1818,27000.0
2011-05-24 15:00:00,18.15,18.18,18.15,18.16,12700.0,16.1818,16.2085,16.1818,16.1907,12700.0
2011-05-24 15:10:00,18.16,18.17,18.15,18.16,42800.0,16.1907,16.1996,16.1818,16.1907,42800.0
2011-05-24 15:20:00,18.17,18.19,18.16,18.17,25400.0,16.1996,16.2175,16.1907,16.1996,25400.0
2011-05-24 15:30:00,18.16,18.18,18.16,18.16,25400.0,16.1907,16.2085,16.1907,16.1907,25400.0
2011-05-24 15:40:00,18.16,18.17,18.13,18.14,78900.0,16.1907,16.1996,16.164,16.1729,78900.0
2011-05-24 15:50:00,18.14,18.14,18.11,18.11,226900.0,16.1729,16.1729,16.1461,16.1461,226900.0
2011-05-25 09:30:00,18.07,18.17,18.04,18.16,45600.0,16.1105,16.1996,16.0837,16.1907,45600.0
2011-05-25 09:40:00,18.17,18.25,18.17,18.25,168500.0,16.1996,16.2709,16.1996,16.2709,168500.0
2011-05-25 09:50:00,18.25,18.26,18.23,18.24,47200.0,16.2709,16.2799,16.2531,16.262,47200.0
2011-05-25 10:00:00,18.23,18.25,18.21,18.23,26000.0,16.2531,16.2709,16.2353,16.2531,26000.0
2011-05-25 10:10:00,18.22,18.22,18.18,18.19,46200.0,16.2442,16.2442,16.2085,16.2175,46200.0
2011-05-25 10:20:00,18.19,18.23,18.18,18.22,27500.0,16.2175,16.2531,16.2085,16.2442,27500.0
2011-05-25 10:30:00,18.21,18.28,18.21,18.27,68200.0,16.2353,16.2977,16.2353,16.2888,68200.0
2011-05-25 10:40:00,18.26,18.3,18.26,18.28,36300.0,16.2799,16.3155,16.2799,16.2977,36300.0
2011-05-25 10:50:00,18.28,18.32,18.28,18.3,22400.0,16.2977,16.3334,16.2977,16.3155,22400.0
2011-05-25 11:00:00,18.3,18.35,18.3,18.32,54200.0,16.3155,16.3601,16.3155,16.3334,54200.0
2011-05-25 11:10:00,18.32,18.37,18.32,18.35,17400.0,16.3334,16.3779,16.3334,16.3601,17400.0
2011-05-25 11:20:00,18.35,18.36,18.33,18.34,23200.0,16.3601,16.369,16.3423,16.3512,23200.0
2011-05-25 11:30:00,18.34,18.35,18.32,18.35,14100.0,16.3512,16.3601,16.3334,16.3601,14100.0
2011-05-25 11:40:00,18.35,18.38,18.35,18.36,56700.0,16.3601,16.3868,16.3601,16.369,56700.0
2011-05-25 11:50:00,18.36,18.36,18.33,18.34,13600.0,16.369,16.369,16.3423,16.3512,13600.0
2011-05-25 12:00:00,18.33,18.34,18.32,18.33,28500.0,16.3423,16.3512,16.3334,16.3423,28500.0
2011-05-25 12:10:00,18.32,18.34,18.32,18.32,34700.0,16.3334,16.3512,16.3334,16.3334,34700.0
2011-05-25 12:20:00,18.31,18.32,18.31,18.31,18100.0,16.3244,16.3334,16.3244,16.3244,18100.0
2011-05-25 12:30:00,18.31,18.33,18.31,18.31,37800.0,16.3244,16.3423,16.3244,16.3244,37800.0
2011-05-25 12:40:00,18.3,18.3,18.29,18.29,21000.0,16.3155,16.3155,16.3066,16.3066,21000.0
2011-05-25 12:50:00,18.28,18.32,18.27,18.32,33100.0,16.2977,16.3334,16.2888,16.3334,33100.0
2011-05-25 13:00:00,18.33,18.33,18.31,18.32,4500.0,16.3423,16.3423,16.3244,16.3334,4500.0
2011-05-25 13:10:00,18.31,18.31,18.28,18.29,9500.0,16.3244,16.3244,16.2977,16.3066,9500.0
2011-05-25 13:20:00,18.29,18.3,18.26,18.26,5700.0,16.3066,16.3155,16.2799,16.2799,5700.0
2011-05-25 13:30:00,18.26,18.29,18.26,18.29,59300.0,16.2799,16.3066,16.2799,16.3066,59300.0
2011-05-25 13:40:00,18.29,18.33,18.28,18.31,35000.0,16.3066,16.3423,16.2977,16.3244,35000.0
2011-05-25 13:50:00,18.31,18.33,18.31,18.32,69900.0,16.3244,16.3423,16.3244,16.3334,69900.0
2011-05-25 14:00:00,18.31,18.31,18.3,18.3,20000.0,16.3244,16.3244,16.3155,16.3155,20000.0
2011-05-25 14:10:00,18.31,18.32,18.31,18.32,29300.0,16.3244,16.3334,16.3244,16.3334,29300.0
2011-05-25 14:20:00,18.32,18.34,18.31,18.34,7400.0,16.3334,16.3512,16.3244,16.3512,7400.0
2011-05-25 14:30:00,18.33,18.34,18.32,18.32,10000.0,16.3423,16.3512,16.3334,16.3334,10000.0
2011-05-25 14:40:00,18.32,18.33,18.32,18.33,11100.0,16.3334,16.3423,16.3334,16.3423,11100.0
2011-05-25 14:50:00,18.33,18.35,18.32,18.34,62200.0,16.3423,16.3601,16.3334,16.3512,62200.0
2011-05-25 15:00:00,18.34,18.39,18.33,18.38,148000.0,16.3512,16.3958,16.3423,16.3868,148000.0
2011-05-25 15:10:00,18.39,18.4,18.37,18.37,69800.0,16.3958,16.4047,16.3779,16.3779,69800.0
2011-05-25 15:20:00,18.37,18.37,18.35,18.36,84600.0,16.3779,16.3779,16.3601,16.369,84600.0
2011-05-25 15:30:00,18.36,18.36,18.35,18.35,66900.0,16.369,16.369,16.3601,16.3601,66900.0
2011-05-25 15:40:00,18.36,18.37,18.33,18.33,82000.0,16.369,16.3779,16.3423,16.3423,82000.0
2011-05-25 15:50:00,18.34,18.34,18.31,18.32,286400.0,16.3512,16.3512,16.3244,16.3334,286400.0
2011-05-26 09:30:00,18.24,18.33,18.23,18.33,30700.0,16.262,16.3423,16.2531,16.3423,30700.0
2011-05-26 09:40:00,18.32,18.32,18.28,18.29,19100.0,16.3334,16.3334,16.2977,16.3066,19100.0
2011-05-26 09:50:00,18.29,18.31,18.23,18.27,26600.0,16.3066,16.3244,16.2531,16.2888,26600.0
2011-05-26 10:00:00,18.27,18.32,18.27,18.3,82600.0,16.2888,16.3334,16.2888,16.3155,82600.0
2011-05-26 10:10:00,18.3,18.32,18.27,18.31,48900.0,16.3155,16.3334,16.2888,16.3244,48900.0
2011-05-26 10:20:00,18.31,18.36,18.29,18.34,65500.0,16.3244,16.369,16.3066,16.3512,65500.0
2011-05-26 10:30:00,18.34,18.38,18.32,18.38,34400.0,16.3512,16.3868,16.3334,16.3868,34400.0
2011-05-26 10:40:00,18.37,18.38,18.36,18.38,41000.0,16.3779,16.3868,16.369,16.3868,41000.0
2011-05-26 10:50:00,18.38,18.38,18.31,18.33,70900.0,16.3868,16.3868,16.3244,16.3423,70900.0
2011-05-26 11:00:00,18.32,18.35,18.31,18.35,27900.0,16.3334,16.3601,16.3244,16.3601,27900.0
2011-05-26 11:10:00,18.35,18.41,18.34,18.4,23800.0,16.3601,16.4136,16.3512,16.4047,23800.0
2011-05-26 11:20:00,18.39,18.41,18.37,18.4,39200.0,16.3958,16.4136,16.3779,16.4047,39200.0
2011-05-26 11:30:00,18.41,18.42,18.4,18.4,67800.0,16.4136,16.4225,16.4047,16.4047,67800.0
2011-05-26 11:40:00,18.4,18.41,18.39,18.4,20400.0,16.4047,16.4136,16.3958,16.4047,20400.0
2011-05-26 11:50:00,18.4,18.43,18.39,18.42,33500.0,16.4047,16.4314,16.3958,16.4225,33500.0
2011-05-26 12:00:00,18.42,18.44,18.41,18.41,21600.0,16.4225,16.4403,16.4136,16.4136,21600.0
2011-05-26 12:10:00,18.42,18.45,18.42,18.44,70500.0,16.4225,16.4493,16.4225,16.4403,70500.0
2011-05-26 12:20:00,18.44,18.47,18.43,18.47,76000.0,16.4403,16.4671,16.4314,16.4671,76000.0
2011-05-26 12:30:00,18.46,18.47,18.46,18.47,5900.0,16.4582,16.4671,16.4582,16.4671,5900.0
2011-05-26 12:40:00,18.47,18.52,18.47,18.52,96000.0,16.4671,16.5117,16.4671,16.5117,96000.0
2011-05-26 12:50:00,18.52,18.54,18.52,18.53,84000.0,16.5117,16.5295,16.5117,16.5206,84000.0
2011-05-26 13:00:00,18.54,18.55,18.53,18.55,55000.0,16.5295,16.5384,16.5206,16.5384,55000.0
2011-05-26 13:10:00,18.55,18.55,18.53,18.54,84300.0,16.5384,16.5384,16.5206,16.5295,84300.0
2011-05-26 13:20:00,18.54,18.55,18.53,18.53,46500.0,16.5295,16.5384,16.5206,16.5206,46500.0
2011-05-26 13:30:00,18.53,18.55,18.52,18.53,93300.0,16.5206,16.5384,16.5117,16.5206,93300.0
2011-05-26 13:40:00,18.53,18.53,18.51,18.52,114500.0,16.5206,16.5206,16.5027,16.5117,114500.0
2011-05-26 13:50:00,18.52,18.53,18.5,18.51,76600.0,16.5117,16.5206,16.4938,16.5027,76600.0
2011-05-26 14:00:00,18.51,18.54,18.51,18.53,40400.0,16.5027,16.5295,16.5027,16.5206,40400.0
2011-05-26 14:10:00,18.54,18.55,18.53,18.54,54200.0,16.5295,16.5384,16.5206,16.5295,54200.0
2011-05-26 14:20:00,18.55,18.59,18.54,18.58,142800.0,16.5384,16.5741,16.5295,16.5652,142800.0
2011-05-26 14:30:00,18.58,18.6,18.57,18.57,144000.0,16.5652,16.583,16.5562,16.5562,144000.0
2011-05-26 14:40:00,18.57,18.57,18.56,18.57,112500.0,16.5562,16.5562,16.5473,16.5562,112500.0
2011-05-26 14:50:00,18.57,18.57,18.55,18.57,118000.0,16.5562,16.5562,16.5384,16.5562,118000.0
2011-05-26 15:00:00,18.57,18.57,18.56,18.56,14100.0,16.5562,16.5562,16.5473,16.5473,14100.0
2011-05-26 15:10:00,18.56,18.57,18.53,18.55,64400.0,16.5473,16.5562,16.5206,16.5384,64400.0
2011-05-26 15:20:00,18.55,18.58,18.54,18.58,124300.0,16.5384,16.5652,16.5295,16.5652,124300.0
2011-05-26 15:30:00,18.58,18.58,18.56,18.58,107000.0,16.5652,16.5652,16.5473,16.5652,107000.0
2011-05-26 15:40:00,18.58,18.59,18.54,18.54,186600.0,16.5652,16.5741,16.5295,16.5295,186600.0
2011-05-26 15:50:00,18.54,18.55,18.53,18.53,497500.0,16.5295,16.5384,16.5206,16.5206,497500.0
2011-05-27 09:30:00,18.63,18.65,18.57,18.64,62600.0,16.6097,16.6276,16.5562,16.6187,62600.0
2011-05-27 09:40:00,18.64,18.68,18.62,18.67,180700.0,16.6187,16.6543,16.6008,16.6454,180700.0
2011-05-27 09:50:00,18.68,18.72,18.65,18.66,282500.0,16.6543,16.69,16.6276,16.6365,282500.0
2011-05-27 10:00:00,18.7,18.7,18.59,18.59,324100.0,16.6721,16.6721,16.5741,16.5741,324100.0
2011-05-27 10:10:00,18.59,18.64,18.57,18.64,112700.0,16.5741,16.6187,16.5562,16.6187,112700.0
2011-05-27 10:20:00,18.64,18.68,18.63,18.68,249200.0,16.6187,16.6543,16.6097,16.6543,249200.0
2011-05-27 10:30:00,18.68,18.68,18.66,18.67,78300.0,16.6543,16.6543,16.6365,16.6454,78300.0
2011-05-27 10:40:00,18.67,18.72,18.67,18.71,191500.0,16.6454,16.69,16.6454,16.6811,191500.0
2011-05-27 10:50:00,18.72,18.73,18.72,18.73,76100.0,16.69,16.6989,16.69,16.6989,76100.0
2011-05-27 11:00:00,18.73,18.74,18.72,18.72,17800.0,16.6989,16.7078,16.69,16.69,17800.0
2011-05-27 11:10:00,18.72,18.74,18.71,18.74,12000.0,16.69,16.7078,16.6811,16.7078,12000.0
2011-05-27 11:20:00,18.74,18.74,18.71,18.71,28300.0,16.7078,16.7078,16.6811,16.6811,28300.0
2011-05-27 11:30:00,18.71,18.71,18.7,18.71,14100.0,16.6811,16.6811,16.6721,16.6811,14100.0
2011-05-27 11:40:00,18.72,18.75,18.72,18.74,21000.0,16.69,16.7167,16.69,16.7078,21000.0
2011-05-27 11:50:00,18.74,18.74,18.72,18.72,65900.0,16.7078,16.7078,16.69,16.69,65900.0
2011-05-27 12:00:00,18.73,18.73,18.68,18.69,23600.0,16.6989,16.6989,16.6543,16.6632,23600.0
2011-05-27 12:10:00,18.69,18.7,18.69,18.7,39600.0,16.6632,16.6721,16.6632,16.6721,39600.0
2011-05-27 12:20:00,18.7,18.73,18.7,18.73,226500.0,16.6721,16.6989,16.6721,16.6989,226500.0
2011-05-27 12:30:00,18.73,18.73,18.73,18.73,26000.0,16.6989,16.6989,16.6989,16.6989,26000.0
2011-05-27 12:40:00,18.73,18.74,18.73,18.73,75100.0,16.6989,16.7078,16.6989,16.6989,75100.0
2011-05-27 12:50:00,18.73,18.73,18.71,18.71,17900.0,16.6989,16.6989,16.6811,16.6811,17900.0
2011-05-27 13:00:00,18.71,18.71,18.7,18.71,16300.0,16.6811,16.6811,16.6721,16.6811,16300.0
2011-05-27 13:10:00,18.72,18.73,18.7,18.7,17400.0,16.69,16.6989,16.6721,16.6721,17400.0
2011-05-27 13:20:00,18.71,18.71,18.7,18.7,700.0,16.6811,16.6811,16.6721,16.6721,700.0
2011-05-27 13:30:00,18.7,18.7,18.7,18.7,24500.0,16.6721,16.6721,16.6721,16.6721,24500.0
2011-05-27 13:40:00,18.7,18.71,18.69,18.7,26900.0,16.6721,16.6811,16.6632,16.6721,26900.0
2011-05-27 13:50:00,18.7,18.7,18.7,18.7,38000.0,16.6721,16.6721,16.6721,16.6721,38000.0
2011-05-27 14:00:00,18.71,18.71,18.7,18.7,28300.0,16.6811,16.6811,16.6721,16.6721,28300.0
2011-05-27 14:10:00,18.7,18.71,18.7,18.71,8800.0,16.6721,16.6811,16.6721,16.6811,8800.0
2011-05-27 14:20:00,18.71,18.73,18.71,18.73,8300.0,16.6811,16.6989,16.6811,16.6989,8300.0
2011-05-27 14:30:00,18.73,18.74,18.73,18.73,26600.0,16.6989,16.7078,16.6989,16.6989,26600.0
2011-05-27 14:40:00,18.73,18.74,18.7,18.7,226200.0,16.6989,16.7078,16.6721,16.6721,226200.0
2011-05-27 14:50:00,18.7,18.7,18.68,18.69,24200.0,16.6721,16.6721,16.6543,16.6632,24200.0
2011-05-27 15:00:00,18.69,18.69,18.68,18.69,52900.0,16.6632,16.6632,16.6543,16.6632,52900.0
2011-05-27 15:10:00,18.69,18.72,18.69,18.7,57400.0,16.6632,16.69,16.6632,16.6721,57400.0
2011-05-27 15:20:00,18.7,18.72,18.7,18.71,47000.0,16.6721,16.69,16.6721,16.6811,47000.0
2011-05-27 15:30:00,18.71,18.73,18.7,18.7,119100.0,16.6811,16.6989,16.6721,16.6721,119100.0
2011-05-27 15:40:00,18.7,18.72,18.69,18.71,91100.0,16.6721,16.69,16.6632,16.6811,91100.0
2011-05-27 15:50:00,18.71,18.71,18.68,18.71,748800.0,16.6811,16.6811,16.6543,16.6811,748800.0
2011-05-31 09:30:00,18.86,18.88,18.83,18.83,40100.0,16.8148,16.8326,16.788,16.788,40100.0
2011-05-31 09:40:00,18.84,18.84,18.78,18.78,81900.0,16.797,16.797,16.7435,16.7435,81900.0
2011-05-31 09:50:00,18.78,18.8,18.75,18.77,103900.0,16.7435,16.7613,16.7167,16.7346,103900.0
2011-05-31 10:00:00,18.77,18.77,18.71,18.73,176800.0,16.7346,16.7346,16.6811,16.6989,176800.0
2011-05-31 10:10:00,18.73,18.75,18.69,18.71,78400.0,16.6989,16.7167,16.6632,16.6811,78400.0
2011-05-31 10:20:00,18.71,18.71,18.67,18.71,82100.0,16.6811,16.6811,16.6454,16.6811,82100.0
2011-05-31 10:30:00,18.71,18.71,18.68,18.7,62200.0,16.6811,16.6811,16.6543,16.6721,62200.0
2011-05-31 10:40:00,18.7,18.74,18.7,18.73,93600.0,16.6721,16.7078,16.6721,16.6989,93600.0
2011-05-31 10:50:00,18.73,18.74,18.71,18.73,142700.0,16.6989,16.7078,16.6811,16.6989,142700.0
2011-05-31 11:00:00,18.73,18.77,18.73,18.77,36600.0,16.6989,16.7346,16.6989,16.7346,36600.0
2011-05-31 11:10:00,18.76,18.77,18.75,18.77,55000.0,16.7256,16.7346,16.7167,16.7346,55000.0
2011-05-31 11:20:00,18.77,18.77,18.74,18.76,40200.0,16.7346,16.7346,16.7078,16.7256,40200.0
2011-05-31 11:30:00,18.77,18.82,18.77,18.8,132100.0,16.7346,16.7791,16.7346,16.7613,132100.0
2011-05-31 11:40:00,18.8,18.83,18.8,18.83,124500.0,16.7613,16.788,16.7613,16.788,124500.0
2011-05-31 11:50:00,18.83,18.84,18.78,18.79,65000.0,16.788,16.797,16.7435,16.7524,65000.0
2011-05-31 12:00:00,18.78,18.82,18.77,18.82,166700.0,16.7435,16.7791,16.7346,16.7791,166700.0
2011-05-31 12:10:00,18.81,18.81,18.77,18.78,39200.0,16.7702,16.7702,16.7346,16.7435,39200.0
2011-05-31 12:20:00,18.79,18.82,18.79,18.82,7000.0,16.7524,16.7791,16.7524,16.7791,7000.0
2011-05-31 12:30:00,18.81,18.82,18.76,18.79,27100.0,16.7702,16.7791,16.7256,16.7524,27100.0
2011-05-31 12:40:00,18.79,18.8,18.79,18.79,15100.0,16.7524,16.7613,16.7524,16.7524,15100.0
2011-05-31 12:50:00,18.79,18.81,18.79,18.8,24800.0,16.7524,16.7702,16.7524,16.7613,24800.0
2011-05-31 13:00:00,18.8,18.83,18.8,18.83,99100.0,16.7613,16.788,16.7613,16.788,99100.0
2011-05-31 13:10:00,18.83,18.84,18.81,18.84,54300.0,16.788,16.797,16.7702,16.797,54300.0
2011-05-31 13:20:00,18.84,18.86,18.84,18.85,17000.0,16.797,16.8148,16.797,16.8059,17000.0
2011-05-31 13:30:00,18.85,18.87,18.84,18.85,41400.0,16.8059,16.8237,16.797,16.8059,41400.0
2011-05-31 13:40:00,18.85,18.88,18.85,18.87,88000.0,16.8059,16.8326,16.8059,16.8237,88000.0
2011-05-31 13:50:00,18.87,18.88,18.86,18.86,21000.0,16.8237,16.8326,16.8148,16.8148,21000.0
2011-05-31 14:00:00,18.86,18.88,18.85,18.88,35400.0,16.8148,16.8326,16.8059,16.8326,35400.0
2011-05-31 14:10:00,18.87,18.88,18.86,18.87,62300.0,16.8237,16.8326,16.8148,16.8237,62300.0
2011-05-31 14:20:00,18.86,18.87,18.85,18.85,29200.0,16.8148,16.8237,16.8059,16.8059,29200.0
2011-05-31 14:30:00,18.85,18.86,18.83,18.83,56500.0,16.8059,16.8148,16.788,16.788,56500.0
2011-05-31 14:40:00,18.84,18.86,18.83,18.83,85300.0,16.797,16.8148,16.788,16.788,85300.0
2011-05-31 14:50:00,18.83,18.85,18.83,18.83,9300.0,16.788,16.8059,16.788,16.788,9300.0
2011-05-31 15:00:00,18.83,18.84,18.81,18.81,10200.0,16.788,16.797,16.7702,16.7702,10200.0
2011-05-31 15:10:00,18.81,18.82,18.8,18.82,39300.0,16.7702,16.7791,16.7613,16.7791,39300.0
2011-05-31 15:20:00,18.82,18.84,18.82,18.84,83900.0,16.7791,16.797,16.7791,16.797,83900.0
2011-05-31 15:30:00,18.84,18.84,18.82,18.83,92800.0,16.797,16.797,16.7791,16.788,92800.0
2011-05-31 15:40:00,18.83,18.91,18.83,18.9,143000.0,16.788,16.8594,16.788,16.8505,143000.0
2011-05-31 15:50:00,18.9,18.91,18.9,18.91,832400.0,16.8505,16.8594,16.8505,16.8594,832400.0
2011-06-01 09:30:00,18.86,18.86,18.82,18.82,118000.0,16.8148,16.8148,16.7791,16.7791,118000.0
2011-06-01 09:40:00,18.82,18.85,18.8,18.8,60300.0,16.7791,16.8059,16.7613,16.7613,60300.0
2011-06-01 09:50:00,18.79,18.79,18.76,18.78,69000.0,16.7524,16.7524,16.7256,16.7435,69000.0
2011-06-01 10:00:00,18.77,18.79,18.72,18.76,78900.0,16.7346,16.7524,16.69,16.7256,78900.0
2011-06-01 10:10:00,18.76,18.76,18.7,18.74,91100.0,16.7256,16.7256,16.6721,16.7078,91100.0
2011-06-01 10:20:00,18.73,18.75,18.72,18.72,67600.0,16.6989,16.7167,16.69,16.69,67600.0
2011-06-01 10:30:00,18.72,18.73,18.68,18.68,24100.0,16.69,16.6989,16.6543,16.6543,24100.0
2011-06-01 10:40:00,18.67,18.68,18.63,18.63,37900.0,16.6454,16.6543,16.6097,16.6097,37900.0
2011-06-01 10:50:00,18.62,18.64,18.61,18.64,15400.0,16.6008,16.6187,16.5919,16.6187,15400.0
2011-06-01 11:00:00,18.65,18.65,18.62,18.63,63400.0,16.6276,16.6276,16.6008,16.6097,63400.0
2011-06-01 11:10:00,18.64,18.64,18.59,18.59,22800.0,16.6187,16.6187,16.5741,16.5741,22800.0
2011-06-01 11:20:00,18.59,18.62,18.59,18.61,18500.0,16.5741,16.6008,16.5741,16.5919,18500.0
2011-06-01 11:30:00,18.62,18.63,18.58,18.59,24400.0,16.6008,16.6097,16.5652,16.5741,24400.0
2011-06-01 11:40:00,18.59,18.62,18.59,18.6,38000.0,16.5741,16.6008,16.5741,16.583,38000.0
2011-06-01 11:50:00,18.59,18.6,18.58,18.59,16600.0,16.5741,16.583,16.5652,16.5741,16600.0
2011-06-01 12:00:00,18.59,18.61,18.56,18.56,101900.0,16.5741,16.5919,16.5473,16.5473,101900.0
2011-06-01 12:10:00,18.57,18.57,18.52,18.53,143800.0,16.5562,16.5562,16.5117,16.5206,143800.0
2011-06-01 12:20:00,18.53,18.56,18.52,18.55,62900.0,16.5206,16.5473,16.5117,16.5384,62900.0
2011-06-01 12:30:00,18.56,18.58,18.55,18.57,39200.0,16.5473,16.5652,16.5384,16.5562,39200.0
2011-06-01 12:40:00,18.57,18.58,18.57,18.57,17900.0,16.5562,16.5652,16.5562,16.5562,17900.0
2011-06-01 12:50:00,18.57,18.58,18.56,18.57,36600.0,16.5562,16.5652,16.5473,16.5562,36600.0
2011-06-01 13:00:00,18.57,18.58,18.56,18.56,23200.0,16.5562,16.5652,16.5473,16.5473,23200.0
2011-06-01 13:10:00,18.56,18.56,18.53,18.55,34100.0,16.5473,16.5473,16.5206,16.5384,34100.0
2011-06-01 13:20:00,18.55,18.55,18.49,18.53,135900.0,16.5384,16.5384,16.4849,16.5206,135900.0
2011-06-01 13:30:00,18.52,18.54,18.5,18.53,40900.0,16.5117,16.5295,16.4938,16.5206,40900.0
2011-06-01 13:40:00,18.53,18.54,18.52,18.53,51300.0,16.5206,16.5295,16.5117,16.5206,51300.0
2011-06-01 13:50:00,18.54,18.55,18.52,18.55,45700.0,16.5295,16.5384,16.5117,16.5384,45700.0
2011-06-01 14:00:00,18.55,18.55,18.53,18.54,56100.0,16.5384,16.5384,16.5206,16.5295,56100.0
2011-06-01 14:10:00,18.54,18.55,18.52,18.55,33000.0,16.5295,16.5384,16.5117,16.5384,33000.0
2011-06-01 14:20:00,18.55,18.55,18.53,18.53,67700.0,16.5384,16.5384,16.5206,16.5206,67700.0
2011-06-01 14:30:00,18.53,18.53,18.51,18.52,95500.0,16.5206,16.5206,16.5027,16.5117,95500.0
2011-06-01 14:40:00,18.52,18.53,18.5,18.52,100800.0,16.5117,16.5206,16.4938,16.5117,100800.0
2011-06-01 14:50:00,18.51,18.53,18.5,18.53,112100.0,16.5027,16.5206,16.4938,16.5206,112100.0
2011-06-01 15:00:00,18.53,18.54,18.51,18.52,83100.0,16.5206,16.5295,16.5027,16.5117,83100.0
2011-06-01 15:10:00,18.53,18.53,18.5,18.5,76400.0,16.5206,16.5206,16.4938,16.4938,76400.0
2011-06-01 15:20:00,18.5,18.51,18.47,18.48,61900.0,16.4938,16.5027,16.4671,16.476,61900.0
2011-06-01 15:30:00,18.49,18.5,18.48,18.48,82300.0,16.4849,16.4938,16.476,16.476,82300.0
2011-06-01 15:40:00,18.48,18.49,18.4,18.41,422700.0,16.476,16.4849,16.4047,16.4136,422700.0
2011-06-01 15:50:00,18.41,18.42,18.39,18.4,895600.0,16.4136,16.4225,16.3958,16.4047,895600.0
2011-06-02 09:30:00,18.45,18.48,18.42,18.45,63700.0,16.4493,16.476,16.4225,16.4493,63700.0
2011-06-02 09:40:00,18.44,18.46,18.33,18.35,69000.0,16.4403,16.4582,16.3423,16.3601,69000.0
2011-06-02 09:50:00,18.35,18.45,18.35,18.45,83700.0,16.3601,16.4493,16.3601,16.4493,83700.0
2011-06-02 10:00:00,18.45,18.47,18.42,18.46,495200.0,16.4493,16.4671,16.4225,16.4582,495200.0
2011-06-02 10:10:00,18.47,18.48,18.4,18.41,62600.0,16.4671,16.476,16.4047,16.4136,62600.0
2011-06-02 10:20:00,18.41,18.41,18.36,18.39,146600.0,16.4136,16.4136,16.369,16.3958,146600.0
2011-06-02 10:30:00,18.4,18.42,18.38,18.41,179500.0,16.4047,16.4225,16.3868,16.4136,179500.0
2011-06-02 10:40:00,18.41,18.44,18.4,18.41,44600.0,16.4136,16.4403,16.4047,16.4136,44600.0
2011-06-02 10:50:00,18.41,18.41,18.36,18.37,36700.0,16.4136,16.4136,16.369,16.3779,36700.0
2011-06-02 11:00:00,18.36,18.38,18.34,18.35,20700.0,16.369,16.3868,16.3512,16.3601,20700.0
2011-06-02 11:10:00,18.35,18.35,18.32,18.32,50300.0,16.3601,16.3601,16.3334,16.3334,50300.0
2011-06-02 11:20:00,18.33,18.33,18.28,18.28,87300.0,16.3423,16.3423,16.2977,16.2977,87300.0
2011-06-02 11:30:00,18.27,18.27,18.22,18.23,60400.0,16.2888,16.2888,16.2442,16.2531,60400.0
2011-06-02 11:40:00,18.22,18.24,18.19,18.19,134900.0,16.2442,16.262,16.2175,16.2175,134900.0
2011-06-02 11:50:00,18.19,18.23,18.19,18.23,70300.0,16.2175,16.2531,16.2175,16.2531,70300.0
2011-06-02 12:00:00,18.22,18.22,18.17,18.17,46900.0,16.2442,16.2442,16.1996,16.1996,46900.0
2011-06-02 12:10:00,18.17,18.22,18.17,18.22,199300.0,16.1996,16.2442,16.1996,16.2442,199300.0
2011-06-02 12:20:00,18.22,18.24,18.18,18.2,32500.0,16.2442,16.262,16.2085,16.2264,32500.0
2011-06-02 12:30:00,18.19,18.2,18.16,18.17,137600.0,16.2175,16.2264,16.1907,16.1996,137600.0
2011-06-02 12:40:00,18.16,18.22,18.16,18.22,26300.0,16.1907,16.2442,16.1907,16.2442,26300.0
2011-06-02 12:50:00,18.22,18.26,18.22,18.25,70700.0,16.2442,16.2799,16.2442,16.2709,70700.0
2011-06-02 13:00:00,18.26,18.3,18.26,18.26,37400.0,16.2799,16.3155,16.2799,16.2799,37400.0
2011-06-02 13:10:00,18.26,18.27,18.23,18.27,17200.0,16.2799,16.2888,16.2531,16.2888,17200.0
2011-06-02 13:20:00,18.26,18.28,18.25,18.26,23900.0,16.2799,16.2977,16.2709,16.2799,23900.0
2011-06-02 13:30:00,18.25,18.27,18.22,18.22,37800.0,16.2709,16.2888,16.2442,16.2442,37800.0
2011-06-02 13:40:00,18.22,18.24,18.22,18.22,59900.0,16.2442,16.262,16.2442,16.2442,59900.0
2011-06-02 13:50:00,18.22,18.27,18.21,18.26,137400.0,16.2442,16.2888,16.2353,16.2799,137400.0
2011-06-02 14:00:00,18.26,18.28,18.25,18.25,61600.0,16.2799,16.2977,16.2709,16.2709,61600.0
2011-06-02 14:10:00,18.25,18.28,18.23,18.23,48900.0,16.2709,16.2977,16.2531,16.2531,48900.0
2011-06-02 14:20:00,18.23,18.24,18.22,18.23,29400.0,16.2531,16.262,16.2442,16.2531,29400.0
2011-06-02 14:30:00,18.24,18.26,18.23,18.26,46800.0,16.262,16.2799,16.2531,16.2799,46800.0
2011-06-02 14:40:00,18.26,18.28,18.25,18.28,71000.0,16.2799,16.2977,16.2709,16.2977,71000.0
2011-06-02 14:50:00,18.28,18.28,18.26,18.27,49500.0,16.2977,16.2977,16.2799,16.2888,49500.0
2011-06-02 15:00:00,18.28,18.29,18.27,18.27,30800.0,16.2977,16.3066,16.2888,16.2888,30800.0
2011-06-02 15:10:00,18.27,18.27,18.25,18.25,151300.0,16.2888,16.2888,16.2709,16.2709,151300.0
2011-06-02 15:20:00,18.25,18.27,18.24,18.25,32100.0,16.2709,16.2888,16.262,16.2709,32100.0
2011-06-02 15:30:00,18.25,18.26,18.22,18.22,193100.0,16.2709,16.2799,16.2442,16.2442,193100.0
2011-06-02 15:40:00,18.22,18.26,18.22,18.23,134100.0,16.2442,16.2799,16.2442,16.2531,134100.0
2011-06-02 15:50:00,18.24,18.24,18.2,18.21,534200.0,16.262,16.262,16.2264,16.2353,534200.0
2011-06-03 09:30:00,18.04,18.04,17.92,17.96,194100.0,16.0837,16.0837,15.9767,16.0124,194100.0
2011-06-03 09:40:00,17.95,17.99,17.95,17.95,134300.0,16.0035,16.0391,16.0035,16.0035,134300.0
2011-06-03 09:50:00,17.95,17.97,17.93,17.94,247500.0,16.0035,16.0213,15.9856,15.9946,247500.0
2011-06-03 10:00:00,17.95,18.02,17.95,18.01,289200.0,16.0035,16.0659,16.0035,16.057,289200.0
2011-06-03 10:10:00,18.02,18.04,17.98,17.98,128900.0,16.0659,16.0837,16.0302,16.0302,128900.0
2011-06-03 10:20:00,17.98,18.04,17.97,18.04,54600.0,16.0302,16.0837,16.0213,16.0837,54600.0
2011-06-03 10:30:00,18.04,18.09,18.03,18.08,139700.0,16.0837,16.1283,16.0748,16.1194,139700.0
2011-06-03 10:40:00,18.08,18.13,18.07,18.1,195800.0,16.1194,16.164,16.1105,16.1372,195800.0
2011-06-03 10:50:00,18.1,18.1,18.05,18.06,56800.0,16.1372,16.1372,16.0926,16.1015,56800.0
2011-06-03 11:00:00,18.06,18.08,18.03,18.03,131500.0,16.1015,16.1194,16.0748,16.0748,131500.0
2011-06-03 11:10:00,18.03,18.04,18.01,18.01,381400.0,16.0748,16.0837,16.057,16.057,381400.0
2011-06-03 11:20:00,18.01,18.06,18.01,18.01,149200.0,16.057,16.1015,16.057,16.057,149200.0
2011-06-03 11:30:00,18.02,18.04,17.98,17.98,124900.0,16.0659,16.0837,16.0302,16.0302,124900.0
2011-06-03 11:40:00,17.97,17.99,17.97,17.99,32500.0,16.0213,16.0391,16.0213,16.0391,32500.0
2011-06-03 11:50:00,18.0,18.04,17.99,18.04,340400.0,16.0481,16.0837,16.0391,16.0837,340400.0
2011-06-03 12:00:00,18.05,18.06,18.01,18.02,191100.0,16.0926,16.1015,16.057,16.0659,191100.0
2011-06-03 12:10:00,18.01,18.04,18.0,18.04,44000.0,16.057,16.0837,16.0481,16.0837,44000.0
2011-06-03 12:20:00,18.04,18.06,18.04,18.05,100200.0,16.0837,16.1015,16.0837,16.0926,100200.0
2011-06-03 12:30:00,18.05,18.07,18.04,18.06,23800.0,16.0926,16.1105,16.0837,16.1015,23800.0
2011-06-03 12:40:00,18.06,18.11,18.06,18.11,70000.0,16.1015,16.1461,16.1015,16.1461,70000.0
2011-06-03 12:50:00,18.1,18.11,18.08,18.09,311000.0,16.1372,16.1461,16.1194,16.1283,311000.0
2011-06-03 13:00:00,18.08,18.1,18.07,18.09,54500.0,16.1194,16.1372,16.1105,16.1283,54500.0
2011-06-03 13:10:00,18.09,18.09,18.07,18.08,13100.0,16.1283,16.1283,16.1105,16.1194,13100.0
2011-06-03 13:20:00,18.07,18.08,18.04,18.05,17600.0,16.1105,16.1194,16.0837,16.0926,17600.0
2011-06-03 13:30:00,18.04,18.05,18.02,18.05,70100.0,16.0837,16.0926,16.0659,16.0926,70100.0
2011-06-03 13:40:00,18.04,18.06,18.04,18.05,15800.0,16.0837,16.1015,16.0837,16.0926,15800.0
2011-06-03 13:50:00,18.04,18.05,18.01,18.02,45900.0,16.0837,16.0926,16.057,16.0659,45900.0
2011-06-03 14:00:00,18.01,18.01,17.99,18.0,27800.0,16.057,16.057,16.0391,16.0481,27800.0
2011-06-03 14:10:00,17.99,18.0,17.98,18.0,25100.0,16.0391,16.0481,16.0302,16.0481,25100.0
2011-06-03 14:20:00,17.99,18.01,17.98,17.98,19300.0,16.0391,16.057,16.0302,16.0302,19300.0
2011-06-03 14:30:00,17.99,17.99,17.96,17.96,25500.0,16.0391,16.0391,16.0124,16.0124,25500.0
2011-06-03 14:40:00,17.97,17.98,17.96,17.97,47900.0,16.0213,16.0302,16.0124,16.0213,47900.0
2011-06-03 14:50:00,17.97,17.98,17.94,17.94,44800.0,16.0213,16.0302,15.9946,15.9946,44800.0
2011-06-03 15:00:00,17.94,17.94,17.92,17.92,48400.0,15.9946,15.9946,15.9767,15.9767,48400.0
2011-06-03 15:10:00,17.92,17.92,17.9,17.9,123600.0,15.9767,15.9767,15.9589,15.9589,123600.0
2011-06-03 15:20:00,17.9,17.92,17.89,17.9,95300.0,15.9589,15.9767,15.95,15.9589,95300.0
2011-06-03 15:30:00,17.91,17.97,17.91,17.96,373800.0,15.9678,16.0213,15.9678,16.0124,373800.0
2011-06-03 15:40:00,17.96,17.98,17.92,17.93,621600.0,16.0124,16.0302,15.9767,15.9856,621600.0
2011-06-03 15:50:00,17.93,17.94,17.88,17.9,673100.0,15.9856,15.9946,15.9411,15.9589,673100.0
2011-06-06 09:30:00,17.9,17.92,17.85,17.91,80700.0,15.9589,15.9767,15.9143,15.9678,80700.0
2011-06-06 09:40:00,17.91,17.91,17.82,17.82,34200.0,15.9678,15.9678,15.8876,15.8876,34200.0
2011-06-06 09:50:00,17.82,17.83,17.78,17.78,154800.0,15.8876,15.8965,15.8519,15.8519,154800.0
2011-06-06 10:00:00,17.79,17.79,17.69,17.69,211500.0,15.8608,15.8608,15.7717,15.7717,211500.0
2011-06-06 10:10:00,17.69,17.73,17.69,17.69,176000.0,15.7717,15.8073,15.7717,15.7717,176000.0
2011-06-06 10:20:00,17.69,17.76,17.69,17.75,95200.0,15.7717,15.8341,15.7717,15.8252,95200.0
2011-06-06 10:30:00,17.75,17.76,17.71,17.71,48700.0,15.8252,15.8341,15.7895,15.7895,48700.0
2011-06-06 10:40:00,17.72,17.72,17.67,17.7,76800.0,15.7984,15.7984,15.7538,15.7806,76800.0
2011-06-06 10:50:00,17.7,17.73,17.68,17.71,124400.0,15.7806,15.8073,15.7628,15.7895,124400.0
2011-06-06 11:00:00,17.7,17.73,17.7,17.71,35600.0,15.7806,15.8073,15.7806,15.7895,35600.0
2011-06-06 11:10:00,17.72,17.75,17.71,17.74,83400.0,15.7984,15.8252,15.7895,15.8162,83400.0
2011-06-06 11:20:00,17.74,17.78,17.73,17.77,94400.0,15.8162,15.8519,15.8073,15.843,94400.0
2011-06-06 11:30:00,17.77,17.78,17.76,17.77,65100.0,15.843,15.8519,15.8341,15.843,65100.0
2011-06-06 11:40:00,17.77,17.78,17.74,17.74,118600.0,15.843,15.8519,15.8162,15.8162,118600.0
2011-06-06 11:50:00,17.74,17.75,17.73,17.75,71200.0,15.8162,15.8252,15.8073,15.8252,71200.0
2011-06-06 12:00:00,17.74,17.75,17.73,17.75,160900.0,15.8162,15.8252,15.8073,15.8252,160900.0
2011-06-06 12:10:00,17.75,17.75,17.73,17.74,37000.0,15.8252,15.8252,15.8073,15.8162,37000.0
2011-06-06 12:20:00,17.75,17.75,17.74,17.74,5300.0,15.8252,15.8252,15.8162,15.8162,5300.0
2011-06-06 12:30:00,17.74,17.74,17.73,17.73,40700.0,15.8162,15.8162,15.8073,15.8073,40700.0
2011-06-06 12:40:00,17.73,17.73,17.71,17.71,11600.0,15.8073,15.8073,15.7895,15.7895,11600.0
2011-06-06 12:50:00,17.71,17.72,17.71,17.71,15400.0,15.7895,15.7984,15.7895,15.7895,15400.0
2011-06-06 13:00:00,17.71,17.72,17.7,17.7,58700.0,15.7895,15.7984,15.7806,15.7806,58700.0
2011-06-06 13:10:00,17.71,17.74,17.7,17.71,31100.0,15.7895,15.8162,15.7806,15.7895,31100.0
2011-06-06 13:20:00,17.71,17.72,17.69,17.69,26500.0,15.7895,15.7984,15.7717,15.7717,26500.0
2011-06-06 13:30:00,17.69,17.7,17.67,17.68,95500.0,15.7717,15.7806,15.7538,15.7628,95500.0
2011-06-06 13:40:00,17.68,17.68,17.65,17.67,256700.0,15.7628,15.7628,15.736,15.7538,256700.0
2011-06-06 13:50:00,17.68,17.69,17.68,17.69,64600.0,15.7628,15.7717,15.7628,15.7717,64600.0
2011-06-06 14:00:00,17.69,17.71,17.67,17.71,49400.0,15.7717,15.7895,15.7538,15.7895,49400.0
2011-06-06 14:10:00,17.71,17.71,17.68,17.69,26300.0,15.7895,15.7895,15.7628,15.7717,26300.0
2011-06-06 14:20:00,17.69,17.7,17.67,17.68,20400.0,15.7717,15.7806,15.7538,15.7628,20400.0
2011-06-06 14:30:00,17.67,17.69,17.66,17.67,17900.0,15.7538,15.7717,15.7449,15.7538,17900.0
2011-06-06 14:40:00,17.66,17.7,17.66,17.68,81000.0,15.7449,15.7806,15.7449,15.7628,81000.0
2011-06-06 14:50:00,17.68,17.69,17.62,17.63,99400.0,15.7628,15.7717,15.7093,15.7182,99400.0
2011-06-06 15:00:00,17.64,17.65,17.6,17.61,100700.0,15.7271,15.736,15.6914,15.7003,100700.0
2011-06-06 15:10:00,17.61,17.61,17.56,17.57,130500.0,15.7003,15.7003,15.6558,15.6647,130500.0
2011-06-06 15:20:00,17.57,17.57,17.52,17.54,306100.0,15.6647,15.6647,15.6201,15.6379,306100.0
2011-06-06 15:30:00,17.54,17.59,17.53,17.57,231000.0,15.6379,15.6825,15.629,15.6647,231000.0
2011-06-06 15:40:00,17.57,17.6,17.56,17.58,376600.0,15.6647,15.6914,15.6558,15.6736,376600.0
2011-06-06 15:50:00,17.58,17.58,17.55,17.55,641300.0,15.6736,15.6736,15.6469,15.6469,641300.0
2011-06-07 09:30:00,17.71,17.72,17.61,17.65,126500.0,15.7895,15.7984,15.7003,15.736,126500.0
2011-06-07 09:40:00,17.65,17.65,17.56,17.58,101400.0,15.736,15.736,15.6558,15.6736,101400.0
2011-06-07 09:50:00,17.58,17.7,17.56,17.7,378900.0,15.6736,15.7806,15.6558,15.7806,378900.0
2011-06-07 10:00:00,17.69,17.71,17.69,17.71,121000.0,15.7717,15.7895,15.7717,15.7895,121000.0
2011-06-07 10:10:00,17.7,17.7,17.66,17.66,56300.0,15.7806,15.7806,15.7449,15.7449,56300.0
2011-06-07 10:20:00,17.66,17.67,17.6,17.61,56500.0,15.7449,15.7538,15.6914,15.7003,56500.0
2011-06-07 10:30:00,17.61,17.69,17.6,17.68,30000.0,15.7003,15.7717,15.6914,15.7628,30000.0
2011-06-07 10:40:00,17.68,17.69,17.65,17.66,35900.0,15.7628,15.7717,15.736,15.7449,35900.0
2011-06-07 10:50:00,17.66,17.66,17.64,17.65,49300.0,15.7449,15.7449,15.7271,15.736,49300.0
2011-06-07 11:00:00,17.66,17.66,17.62,17.63,21500.0,15.7449,15.7449,15.7093,15.7182,21500.0
2011-06-07 11:10:00,17.63,17.63,17.62,17.63,30000.0,15.7182,15.7182,15.7093,15.7182,30000.0
2011-06-07 11:20:00,17.63,17.65,17.61,17.61,142200.0,15.7182,15.736,15.7003,15.7003,142200.0
2011-06-07 11:30:00,17.61,17.61,17.57,17.58,91000.0,15.7003,15.7003,15.6647,15.6736,91000.0
2011-06-07 11:40:00,17.58,17.6,17.58,17.6,145700.0,15.6736,15.6914,15.6736,15.6914,145700.0
2011-06-07 11:50:00,17.6,17.62,17.59,17.61,52700.0,15.6914,15.7093,15.6825,15.7003,52700.0
2011-06-07 12:00:00,17.62,17.62,17.59,17.61,32300.0,15.7093,15.7093,15.6825,15.7003,32300.0
2011-06-07 12:10:00,17.61,17.62,17.59,17.61,22900.0,15.7003,15.7093,15.6825,15.7003,22900.0
2011-06-07 12:20:00,17.61,17.63,17.6,17.63,14100.0,15.7003,15.7182,15.6914,15.7182,14100.0
2011-06-07 12:30:00,17.63,17.63,17.61,17.62,19600.0,15.7182,15.7182,15.7003,15.7093,19600.0
2011-06-07 12:40:00,17.62,17.62,17.6,17.61,23800.0,15.7093,15.7093,15.6914,15.7003,23800.0
2011-06-07 12:50:00,17.61,17.64,17.61,17.63,86900.0,15.7003,15.7271,15.7003,15.7182,86900.0
2011-06-07 13:00:00,17.63,17.66,17.63,17.66,16600.0,15.7182,15.7449,15.7182,15.7449,16600.0
2011-06-07 13:10:00,17.66,17.66,17.65,17.65,9500.0,15.7449,15.7449,15.736,15.736,9500.0
2011-06-07 13:20:00,17.65,17.65,17.62,17.63,12200.0,15.736,15.736,15.7093,15.7182,12200.0
2011-06-07 13:30:00,17.63,17.66,17.63,17.66,20700.0,15.7182,15.7449,15.7182,15.7449,20700.0
2011-06-07 13:40:00,17.65,17.66,17.65,17.65,51500.0,15.736,15.7449,15.736,15.736,51500.0
2011-06-07 13:50:00,17.65,17.67,17.64,17.64,43300.0,15.736,15.7538,15.7271,15.7271,43300.0
2011-06-07 14:00:00,17.64,17.69,17.64,17.68,12300.0,15.7271,15.7717,15.7271,15.7628,12300.0
2011-06-07 14:10:00,17.69,17.69,17.67,17.69,35600.0,15.7717,15.7717,15.7538,15.7717,35600.0
2011-06-07 14:20:00,17.69,17.69,17.66,17.67,30900.0,15.7717,15.7717,15.7449,15.7538,30900.0
2011-06-07 14:30:00,17.66,17.66,17.63,17.64,30500.0,15.7449,15.7449,15.7182,15.7271,30500.0
2011-06-07 14:40:00,17.64,17.66,17.63,17.66,89600.0,15.7271,15.7449,15.7182,15.7449,89600.0
2011-06-07 14:50:00,17.66,17.66,17.62,17.64,59000.0,15.7449,15.7449,15.7093,15.7271,59000.0
2011-06-07 15:00:00,17.63,17.65,17.62,17.63,117300.0,15.7182,15.736,15.7093,15.7182,117300.0
2011-06-07 15:10:00,17.63,17.63,17.59,17.59,936000.0,15.7182,15.7182,15.6825,15.6825,936000.0
2011-06-07 15:20:00,17.59,17.59,17.57,17.57,253600.0,15.6825,15.6825,15.6647,15.6647,253600.0
2011-06-07 15:30:00,17.58,17.58,17.55,17.56,330300.0,15.6736,15.6736,15.6469,15.6558,330300.0
2011-06-07 15:40:00,17.57,17.57,17.49,17.49,966800.0,15.6647,15.6647,15.5934,15.5934,966800.0
2011-06-07 15:50:00,17.5,17.5,17.46,17.47,955500.0,15.6023,15.6023,15.5666,15.5755,955500.0
2011-06-08 09:30:00,17.4,17.41,17.35,17.37,391900.0,15.5131,15.522,15.4685,15.4864,391900.0
2011-06-08 09:40:00,17.37,17.39,17.32,17.32,455400.0,15.4864,15.5042,15.4418,15.4418,455400.0
2011-06-08 09:50:00,17.32,17.33,17.22,17.23,531500.0,15.4418,15.4507,15.3526,15.3616,531500.0
2011-06-08 10:00:00,17.23,17.3,17.22,17.29,221300.0,15.3616,15.424,15.3526,15.415,221300.0
2011-06-08 10:10:00,17.29,17.33,17.29,17.29,213600.0,15.415,15.4507,15.415,15.415,213600.0
2011-06-08 10:20:00,17.29,17.31,17.26,17.28,103300.0,15.415,15.4329,15.3883,15.4061,103300.0
2011-06-08 10:30:00,17.28,17.29,17.25,17.28,259200.0,15.4061,15.415,15.3794,15.4061,259200.0
2011-06-08 10:40:00,17.28,17.34,17.26,17.34,145300.0,15.4061,15.4596,15.3883,15.4596,145300.0
2011-06-08 10:50:00,17.34,17.34,17.28,17.29,80500.0,15.4596,15.4596,15.4061,15.415,80500.0
2011-06-08 11:00:00,17.3,17.35,17.3,17.34,50100.0,15.424,15.4685,15.424,15.4596,50100.0
2011-06-08 11:10:00,17.34,17.35,17.27,17.28,122400.0,15.4596,15.4685,15.3972,15.4061,122400.0
2011-06-08 11:20:00,17.28,17.31,17.27,17.29,85300.0,15.4061,15.4329,15.3972,15.415,85300.0
2011-06-08 11:30:00,17.28,17.31,17.28,17.3,59000.0,15.4061,15.4329,15.4061,15.424,59000.0
2011-06-08 11:40:00,17.3,17.31,17.28,17.29,79900.0,15.424,15.4329,15.4061,15.415,79900.0
2011-06-08 11:50:00,17.29,17.35,17.29,17.35,47600.0,15.415,15.4685,15.415,15.4685,47600.0
2011-06-08 12:00:00,17.34,17.35,17.32,17.33,55300.0,15.4596,15.4685,15.4418,15.4507,55300.0
2011-06-08 12:10:00,17.33,17.35,17.3,17.32,43100.0,15.4507,15.4685,15.424,15.4418,43100.0
2011-06-08 12:20:00,17.32,17.32,17.28,17.29,121100.0,15.4418,15.4418,15.4061,15.415,121100.0
2011-06-08 12:30:00,17.29,17.31,17.28,17.3,179600.0,15.415,15.4329,15.4061,15.424,179600.0
2011-06-08 12:40:00,17.3,17.3,17.29,17.29,94300.0,15.424,15.424,15.415,15.415,94300.0
2011-06-08 12:50:00,17.3,17.31,17.29,17.31,77800.0,15.424,15.4329,15.415,15.4329,77800.0
2011-06-08 13:00:00,17.31,17.33,17.31,17.32,44000.0,15.4329,15.4507,15.4329,15.4418,44000.0
2011-06-08 13:10:00,17.31,17.31,17.28,17.29,23300.0,15.4329,15.4329,15.4061,15.415,23300.0
2011-06-08 13:20:00,17.29,17.29,17.26,17.28,56900.0,15.415,15.415,15.3883,15.4061,56900.0
2011-06-08 13:30:00,17.27,17.27,17.23,17.23,107700.0,15.3972,15.3972,15.3616,15.3616,107700.0
2011-06-08 13:40:00,17.23,17.24,17.21,17.24,107800.0,15.3616,15.3705,15.3437,15.3705,107800.0
2011-06-08 13:50:00,17.23,17.24,17.2,17.21,67400.0,15.3616,15.3705,15.3348,15.3437,67400.0
2011-06-08 14:00:00,17.21,17.24,17.2,17.22,145800.0,15.3437,15.3705,15.3348,15.3526,145800.0
2011-06-08 14:10:00,17.21,17.22,17.2,17.21,53700.0,15.3437,15.3526,15.3348,15.3437,53700.0
2011-06-08 14:20:00,17.2,17.21,17.17,17.18,250900.0,15.3348,15.3437,15.3081,15.317,250900.0
2011-06-08 14:30:00,17.18,17.27,17.18,17.25,114500.0,15.317,15.3972,15.317,15.3794,114500.0
2011-06-08 14:40:00,17.25,17.26,17.23,17.24,88400.0,15.3794,15.3883,15.3616,15.3705,88400.0
2011-06-08 14:50:00,17.23,17.26,17.23,17.25,190900.0,15.3616,15.3883,15.3616,15.3794,190900.0
2011-06-08 15:00:00,17.25,17.25,17.23,17.24,51500.0,15.3794,15.3794,15.3616,15.3705,51500.0
2011-06-08 15:10:00,17.24,17.25,17.2,17.21,134900.0,15.3705,15.3794,15.3348,15.3437,134900.0
2011-06-08 15:20:00,17.21,17.21,17.18,17.2,294500.0,15.3437,15.3437,15.317,15.3348,294500.0
2011-06-08 15:30:00,17.19,17.22,17.18,17.2,529000.0,15.3259,15.3526,15.317,15.3348,529000.0
2011-06-08 15:40:00,17.19,17.22,17.18,17.2,382700.0,15.3259,15.3526,15.317,15.3348,382700.0
2011-06-08 15:50:00,17.2,17.21,17.19,17.19,813100.0,15.3348,15.3437,15.3259,15.3259,813100.0
2011-06-09 09:30:00,17.26,17.26,17.17,17.2,96800.0,15.3883,15.3883,15.3081,15.3348,96800.0
2011-06-09 09:40:00,17.2,17.23,17.2,17.23,34600.0,15.3348,15.3616,15.3348,15.3616,34600.0
2011-06-09 09:50:00,17.24,17.29,17.23,17.29,38400.0,15.3705,15.415,15.3616,15.415,38400.0
2011-06-09 10:00:00,17.29,17.37,17.29,17.35,61800.0,15.415,15.4864,15.415,15.4685,61800.0
2011-06-09 10:10:00,17.35,17.37,17.34,17.36,45000.0,15.4685,15.4864,15.4596,15.4775,45000.0
2011-06-09 10:20:00,17.37,17.39,17.35,17.38,59200.0,15.4864,15.5042,15.4685,15.4953,59200.0
2011-06-09 10:30:00,17.38,17.44,17.37,17.42,84200.0,15.4953,15.5488,15.4864,15.531,84200.0
2011-06-09 10:40:00,17.42,17.44,17.38,17.44,233700.0,15.531,15.5488,15.4953,15.5488,233700.0
2011-06-09 10:50:00,17.44,17.46,17.44,17.44,66800.0,15.5488,15.5666,15.5488,15.5488,66800.0
2011-06-09 11:00:00,17.43,17.44,17.41,17.41,29600.0,15.5399,15.5488,15.522,15.522,29600.0
2011-06-09 11:10:00,17.4,17.4,17.37,17.38,21100.0,15.5131,15.5131,15.4864,15.4953,21100.0
2011-06-09 11:20:00,17.37,17.38,17.33,17.34,40800.0,15.4864,15.4953,15.4507,15.4596,40800.0
2011-06-09 11:30:00,17.34,17.37,17.34,17.36,14500.0,15.4596,15.4864,15.4596,15.4775,14500.0
2011-06-09 11:40:00,17.35,17.37,17.35,17.37,22800.0,15.4685,15.4864,15.4685,15.4864,22800.0
2011-06-09 11:50:00,17.37,17.41,17.37,17.4,31400.0,15.4864,15.522,15.4864,15.5131,31400.0
2011-06-09 12:00:00,17.4,17.44,17.4,17.43,56400.0,15.5131,15.5488,15.5131,15.5399,56400.0
2011-06-09 12:10:00,17.44,17.46,17.43,17.44,76500.0,15.5488,15.5666,15.5399,15.5488,76500.0
2011-06-09 12:20:00,17.44,17.45,17.42,17.42,33300.0,15.5488,15.5577,15.531,15.531,33300.0
2011-06-09 12:30:00,17.42,17.44,17.41,17.41,114700.0,15.531,15.5488,15.522,15.522,114700.0
2011-06-09 12:40:00,17.42,17.45,17.42,17.43,31400.0,15.531,15.5577,15.531,15.5399,31400.0
2011-06-09 12:50:00,17.43,17.44,17.42,17.43,41700.0,15.5399,15.5488,15.531,15.5399,41700.0
2011-06-09 13:00:00,17.43,17.45,17.42,17.44,21600.0,15.5399,15.5577,15.531,15.5488,21600.0
2011-06-09 13:10:00,17.45,17.45,17.44,17.44,25300.0,15.5577,15.5577,15.5488,15.5488,25300.0
2011-06-09 13:20:00,17.44,17.46,17.42,17.42,205800.0,15.5488,15.5666,15.531,15.531,205800.0
2011-06-09 13:30:00,17.43,17.43,17.42,17.42,126100.0,15.5399,15.5399,15.531,15.531,126100.0
2011-06-09 13:40:00,17.43,17.43,17.42,17.42,50700.0,15.5399,15.5399,15.531,15.531,50700.0
2011-06-09 13:50:00,17.43,17.45,17.42,17.44,13000.0,15.5399,15.5577,15.531,15.5488,13000.0
2011-06-09 14:00:00,17.44,17.45,17.43,17.44,123800.0,15.5488,15.5577,15.5399,15.5488,123800.0
2011-06-09 14:10:00,17.44,17.47,17.44,17.46,42400.0,15.5488,15.5755,15.5488,15.5666,42400.0
2011-06-09 14:20:00,17.46,17.46,17.45,17.46,30200.0,15.5666,15.5666,15.5577,15.5666,30200.0
2011-06-09 14:30:00,17.46,17.46,17.43,17.43,38500.0,15.5666,15.5666,15.5399,15.5399,38500.0
2011-06-09 14:40:00,17.44,17.45,17.43,17.44,17200.0,15.5488,15.5577,15.5399,15.5488,17200.0
2011-06-09 14:50:00,17.45,17.47,17.44,17.46,46700.0,15.5577,15.5755,15.5488,15.5666,46700.0
2011-06-09 15:00:00,17.47,17.48,17.46,17.47,36600.0,15.5755,15.5844,15.5666,15.5755,36600.0
2011-06-09 15:10:00,17.48,17.49,17.47,17.48,78400.0,15.5844,15.5934,15.5755,15.5844,78400.0
2011-06-09 15:20:00,17.47,17.48,17.46,17.46,87800.0,15.5755,15.5844,15.5666,15.5666,87800.0
2011-06-09 15:30:00,17.47,17.47,17.43,17.45,246700.0,15.5755,15.5755,15.5399,15.5577,246700.0
2011-06-09 15:40:00,17.45,17.45,17.4,17.41,247700.0,15.5577,15.5577,15.5131,15.522,247700.0
2011-06-09 15:50:00,17.41,17.41,17.4,17.41,320300.0,15.522,15.522,15.5131,15.522,320300.0
2011-06-10 09:30:00,17.34,17.35,17.29,17.29,83100.0,15.4596,15.4685,15.415,15.415,83100.0
2011-06-10 09:40:00,17.29,17.29,17.25,17.29,142900.0,15.415,15.415,15.3794,15.415,142900.0
2011-06-10 09:50:00,17.29,17.29,17.2,17.21,165200.0,15.415,15.415,15.3348,15.3437,165200.0
2011-06-10 10:00:00,17.22,17.22,17.16,17.16,89100.0,15.3526,15.3526,15.2991,15.2991,89100.0
2011-06-10 10:10:00,17.16,17.2,17.16,17.19,100800.0,15.2991,15.3348,15.2991,15.3259,100800.0
2011-06-10 10:20:00,17.19,17.2,17.16,17.2,57500.0,15.3259,15.3348,15.2991,15.3348,57500.0
2011-06-10 10:30:00,17.2,17.2,17.16,17.16,90600.0,15.3348,15.3348,15.2991,15.2991,90600.0
2011-06-10 10:40:00,17.16,17.16,17.13,17.14,184900.0,15.2991,15.2991,15.2724,15.2813,184900.0
2011-06-10 10:50:00,17.14,17.15,17.1,17.12,126800.0,15.2813,15.2902,15.2457,15.2635,126800.0
2011-06-10 11:00:00,17.12,17.12,17.03,17.03,87700.0,15.2635,15.2635,15.1832,15.1832,87700.0
2011-06-10 11:10:00,17.04,17.05,17.02,17.05,92100.0,15.1922,15.2011,15.1743,15.2011,92100.0
2011-06-10 11:20:00,17.05,17.1,17.05,17.07,124900.0,15.2011,15.2457,15.2011,15.2189,124900.0
2011-06-10 11:30:00,17.06,17.07,17.03,17.03,56600.0,15.21,15.2189,15.1832,15.1832,56600.0
2011-06-10 11:40:00,17.03,17.08,17.03,17.07,148700.0,15.1832,15.2278,15.1832,15.2189,148700.0
2011-06-10 11:50:00,17.07,17.08,17.05,17.07,141200.0,15.2189,15.2278,15.2011,15.2189,141200.0
2011-06-10 12:00:00,17.07,17.08,17.07,17.07,45000.0,15.2189,15.2278,15.2189,15.2189,45000.0
2011-06-10 12:10:00,17.07,17.07,17.05,17.07,105100.0,15.2189,15.2189,15.2011,15.2189,105100.0
2011-06-10 12:20:00,17.08,17.09,17.05,17.06,41900.0,15.2278,15.2367,15.2011,15.21,41900.0
2011-06-10 12:30:00,17.06,17.08,17.05,17.08,53000.0,15.21,15.2278,15.2011,15.2278,53000.0
2011-06-10 12:40:00,17.08,17.08,17.05,17.05,28000.0,15.2278,15.2278,15.2011,15.2011,28000.0
2011-06-10 12:50:00,17.05,17.07,17.05,17.05,29900.0,15.2011,15.2189,15.2011,15.2011,29900.0
2011-06-10 13:00:00,17.06,17.06,17.04,17.04,13400.0,15.21,15.21,15.1922,15.1922,13400.0
2011-06-10 13:10:00,17.04,17.05,17.01,17.03,85300.0,15.1922,15.2011,15.1654,15.1832,85300.0
2011-06-10 13:20:00,17.03,17.04,17.01,17.02,52300.0,15.1832,15.1922,15.1654,15.1743,52300.0
2011-06-10 13:30:00,17.03,17.03,16.99,17.0,100500.0,15.1832,15.1832,15.1476,15.1565,100500.0
2011-06-10 13:40:00,17.0,17.0,16.95,16.97,234300.0,15.1565,15.1565,15.1119,15.1297,234300.0
2011-06-10 13:50:00,16.97,16.98,16.96,16.97,146200.0,15.1297,15.1387,15.1208,15.1297,146200.0
2011-06-10 14:00:00,16.97,17.1,16.97,17.08,60300.0,15.1297,15.2457,15.1297,15.2278,60300.0
2011-06-10 14:10:00,17.07,17.11,17.04,17.11,129700.0,15.2189,15.2546,15.1922,15.2546,129700.0
2011-06-10 14:20:00,17.11,17.12,17.06,17.11,96400.0,15.2546,15.2635,15.21,15.2546,96400.0
2011-06-10 14:30:00,17.1,17.13,17.1,17.11,201800.0,15.2457,15.2724,15.2457,15.2546,201800.0
2011-06-10 14:40:00,17.11,17.15,17.11,17.14,85400.0,15.2546,15.2902,15.2546,15.2813,85400.0
2011-06-10 14:50:00,17.14,17.21,17.14,17.21,121800.0,15.2813,15.3437,15.2813,15.3437,121800.0
2011-06-10 15:00:00,17.22,17.23,17.16,17.17,164600.0,15.3526,15.3616,15.2991,15.3081,164600.0
2011-06-10 15:10:00,17.17,17.21,17.17,17.2,90900.0,15.3081,15.3437,15.3081,15.3348,90900.0
2011-06-10 15:20:00,17.19,17.19,17.16,17.17,73900.0,15.3259,15.3259,15.2991,15.3081,73900.0
2011-06-10 15:30:00,17.17,17.18,17.12,17.13,82200.0,15.3081,15.317,15.2635,15.2724,82200.0
2011-06-10 15:40:00,17.12,17.13,17.06,17.07,242000.0,15.2635,15.2724,15.21,15.2189,242000.0
2011-06-10 15:50:00,17.08,17.09,17.05,17.08,423700.0,15.2278,15.2367,15.2011,15.2278,423700.0
2011-06-13 09:30:00,17.12,17.18,17.05,17.17,80500.0,15.2635,15.317,15.2011,15.3081,80500.0
2011-06-13 09:40:00,17.17,17.23,17.17,17.18,45200.0,15.3081,15.3616,15.3081,15.317,45200.0
2011-06-13 09:50:00,17.17,17.21,17.16,17.2,215900.0,15.3081,15.3437,15.2991,15.3348,215900.0
2011-06-13 10:00:00,17.21,17.22,17.17,17.18,493600.0,15.3437,15.3526,15.3081,15.317,493600.0
2011-06-13 10:10:00,17.17,17.18,17.12,17.14,88600.0,15.3081,15.317,15.2635,15.2813,88600.0
2011-06-13 10:20:00,17.15,17.22,17.13,17.21,60300.0,15.2902,15.3526,15.2724,15.3437,60300.0
2011-06-13 10:30:00,17.21,17.21,17.19,17.21,131500.0,15.3437,15.3437,15.3259,15.3437,131500.0
2011-06-13 10:40:00,17.21,17.22,17.17,17.2,64700.0,15.3437,15.3526,15.3081,15.3348,64700.0
2011-06-13 10:50:00,17.2,17.22,17.15,17.16,166400.0,15.3348,15.3526,15.2902,15.2991,166400.0
2011-06-13 11:00:00,17.15,17.16,17.11,17.11,42700.0,15.2902,15.2991,15.2546,15.2546,42700.0
2011-06-13 11:10:00,17.11,17.16,17.11,17.16,50800.0,15.2546,15.2991,15.2546,15.2991,50800.0
2011-06-13 11:20:00,17.16,17.2,17.15,17.2,25900.0,15.2991,15.3348,15.2902,15.3348,25900.0
2011-06-13 11:30:00,17.2,17.21,17.19,17.19,136000.0,15.3348,15.3437,15.3259,15.3259,136000.0
2011-06-13 11:40:00,17.19,17.2,17.14,17.14,45600.0,15.3259,15.3348,15.2813,15.2813,45600.0
2011-06-13 11:50:00,17.14,17.14,17.12,17.13,19900.0,15.2813,15.2813,15.2635,15.2724,19900.0
2011-06-13 12:00:00,17.12,17.14,17.12,17.13,21500.0,15.2635,15.2813,15.2635,15.2724,21500.0
2011-06-13 12:10:00,17.13,17.14,17.1,17.1,20200.0,15.2724,15.2813,15.2457,15.2457,20200.0
2011-06-13 12:20:00,17.1,17.12,17.08,17.09,37400.0,15.2457,15.2635,15.2278,15.2367,37400.0
2011-06-13 12:30:00,17.09,17.12,17.08,17.11,111100.0,15.2367,15.2635,15.2278,15.2546,111100.0
2011-06-13 12:40:00,17.11,17.11,17.08,17.08,40300.0,15.2546,15.2546,15.2278,15.2278,40300.0
2011-06-13 12:50:00,17.09,17.09,17.06,17.07,35100.0,15.2367,15.2367,15.21,15.2189,35100.0
2011-06-13 13:00:00,17.06,17.06,17.01,17.02,49800.0,15.21,15.21,15.1654,15.1743,49800.0
2011-06-13 13:10:00,17.02,17.09,17.02,17.09,23100.0,15.1743,15.2367,15.1743,15.2367,23100.0
2011-06-13 13:20:00,17.09,17.11,17.08,17.11,9000.0,15.2367,15.2546,15.2278,15.2546,9000.0
2011-06-13 13:30:00,17.11,17.14,17.11,17.14,56500.0,15.2546,15.2813,15.2546,15.2813,56500.0
2011-06-13 13:40:00,17.14,17.16,17.14,17.14,29400.0,15.2813,15.2991,15.2813,15.2813,29400.0
2011-06-13 13:50:00,17.13,17.21,17.13,17.21,28200.0,15.2724,15.3437,15.2724,15.3437,28200.0
2011-06-13 14:00:00,17.21,17.25,17.2,17.23,82900.0,15.3437,15.3794,15.3348,15.3616,82900.0
2011-06-13 14:10:00,17.23,17.23,17.2,17.21,39900.0,15.3616,15.3616,15.3348,15.3437,39900.0
2011-06-13 14:20:00,17.21,17.23,17.2,17.22,40600.0,15.3437,15.3616,15.3348,15.3526,40600.0
2011-06-13 14:30:00,17.21,17.21,17.17,17.18,54700.0,15.3437,15.3437,15.3081,15.317,54700.0
2011-06-13 14:40:00,17.18,17.24,17.18,17.24,24200.0,15.317,15.3705,15.317,15.3705,24200.0
2011-06-13 14:50:00,17.24,17.24,17.2,17.2,50600.0,15.3705,15.3705,15.3348,15.3348,50600.0
2011-06-13 15:00:00,17.19,17.22,17.18,17.2,34100.0,15.3259,15.3526,15.317,15.3348,34100.0
2011-06-13 15:10:00,17.19,17.2,17.16,17.2,96000.0,15.3259,15.3348,15.2991,15.3348,96000.0
2011-06-13 15:20:00,17.2,17.22,17.19,17.21,24900.0,15.3348,15.3526,15.3259,15.3437,24900.0
2011-06-13 15:30:00,17.21,17.21,17.16,17.17,38700.0,15.3437,15.3437,15.2991,15.3081,38700.0
2011-06-13 15:40:00,17.17,17.19,17.16,17.18,80600.0,15.3081,15.3259,15.2991,15.317,80600.0
2011-06-13 15:50:00,17.18,17.19,17.16,17.16,140600.0,15.317,15.3259,15.2991,15.2991,140600.0
2011-06-14 09:30:00,17.37,17.48,17.37,17.47,120400.0,15.4864,15.5844,15.4864,15.5755,120400.0
2011-06-14 09:40:00,17.45,17.6,17.45,17.59,1283900.0,15.5577,15.6914,15.5577,15.6825,1283900.0
2011-06-14 09:50:00,17.59,17.62,17.58,17.6,273300.0,15.6825,15.7093,15.6736,15.6914,273300.0
2011-06-14 10:00:00,17.6,17.63,17.58,17.6,168800.0,15.6914,15.7182,15.6736,15.6914,168800.0
2011-06-14 10:10:00,17.6,17.61,17.55,17.55,213400.0,15.6914,15.7003,15.6469,15.6469,213400.0
2011-06-14 10:20:00,17.56,17.61,17.55,17.61,251400.0,15.6558,15.7003,15.6469,15.7003,251400.0
2011-06-14 10:30:00,17.61,17.66,17.61,17.65,108000.0,15.7003,15.7449,15.7003,15.736,108000.0
2011-06-14 10:40:00,17.65,17.66,17.62,17.62,119100.0,15.736,15.7449,15.7093,15.7093,119100.0
2011-06-14 10:50:00,17.62,17.62,17.6,17.61,156000.0,15.7093,15.7093,15.6914,15.7003,156000.0
2011-06-14 11:00:00,17.61,17.61,17.57,17.59,463300.0,15.7003,15.7003,15.6647,15.6825,463300.0
2011-06-14 11:10:00,17.59,17.61,17.58,17.58,127600.0,15.6825,15.7003,15.6736,15.6736,127600.0
2011-06-14 11:20:00,17.58,17.59,17.55,17.56,111600.0,15.6736,15.6825,15.6469,15.6558,111600.0
2011-06-14 11:30:00,17.57,17.59,17.57,17.58,57700.0,15.6647,15.6825,15.6647,15.6736,57700.0
2011-06-14 11:40:00,17.57,17.59,17.57,17.59,28900.0,15.6647,15.6825,15.6647,15.6825,28900.0
2011-06-14 11:50:00,17.59,17.62,17.58,17.62,26300.0,15.6825,15.7093,15.6736,15.7093,26300.0
2011-06-14 12:00:00,17.61,17.63,17.61,17.61,25400.0,15.7003,15.7182,15.7003,15.7003,25400.0
2011-06-14 12:10:00,17.61,17.61,17.59,17.6,19100.0,15.7003,15.7003,15.6825,15.6914,19100.0
2011-06-14 12:20:00,17.6,17.63,17.59,17.62,44900.0,15.6914,15.7182,15.6825,15.7093,44900.0
2011-06-14 12:30:00,17.63,17.64,17.62,17.64,187000.0,15.7182,15.7271,15.7093,15.7271,187000.0
2011-06-14 12:40:00,17.64,17.66,17.63,17.65,121400.0,15.7271,15.7449,15.7182,15.736,121400.0
2011-06-14 12:50:00,17.64,17.66,17.64,17.65,103800.0,15.7271,15.7449,15.7271,15.736,103800.0
2011-06-14 13:00:00,17.65,17.66,17.64,17.64,26200.0,15.736,15.7449,15.7271,15.7271,26200.0
2011-06-14 13:10:00,17.64,17.66,17.64,17.65,5300.0,15.7271,15.7449,15.7271,15.736,5300.0
2011-06-14 13:20:00,17.65,17.66,17.65,17.66,10300.0,15.736,15.7449,15.736,15.7449,10300.0
2011-06-14 13:30:00,17.66,17.68,17.66,17.66,71900.0,15.7449,15.7628,15.7449,15.7449,71900.0
2011-06-14 13:40:00,17.65,17.66,17.61,17.62,63100.0,15.736,15.7449,15.7003,15.7093,63100.0
2011-06-14 13:50:00,17.61,17.62,17.61,17.61,72100.0,15.7003,15.7093,15.7003,15.7003,72100.0
2011-06-14 14:00:00,17.61,17.62,17.6,17.61,61600.0,15.7003,15.7093,15.6914,15.7003,61600.0
2011-06-14 14:10:00,17.61,17.61,17.6,17.6,23700.0,15.7003,15.7003,15.6914,15.6914,23700.0
2011-06-14 14:20:00,17.61,17.62,17.61,17.62,53300.0,15.7003,15.7093,15.7003,15.7093,53300.0
2011-06-14 14:30:00,17.61,17.62,17.61,17.61,26700.0,15.7003,15.7093,15.7003,15.7003,26700.0
2011-06-14 14:40:00,17.62,17.65,17.61,17.64,103700.0,15.7093,15.736,15.7003,15.7271,103700.0
2011-06-14 14:50:00,17.65,17.65,17.64,17.64,63000.0,15.736,15.736,15.7271,15.7271,63000.0
2011-06-14 15:00:00,17.65,17.66,17.63,17.63,342100.0,15.736,15.7449,15.7182,15.7182,342100.0
2011-06-14 15:10:00,17.63,17.66,17.63,17.65,34400.0,15.7182,15.7449,15.7182,15.736,34400.0
2011-06-14 15:20:00,17.64,17.65,17.63,17.65,48200.0,15.7271,15.736,15.7182,15.736,48200.0
2011-06-14 15:30:00,17.64,17.65,17.6,17.6,232000.0,15.7271,15.736,15.6914,15.6914,232000.0
2011-06-14 15:40:00,17.6,17.62,17.58,17.6,252900.0,15.6914,15.7093,15.6736,15.6914,252900.0
2011-06-14 15:50:00,17.59,17.61,17.58,17.59,903800.0,15.6825,15.7003,15.6736,15.6825,903800.0
2011-06-15 09:30:00,17.39,17.44,17.33,17.36,152600.0,15.5042,15.5488,15.4507,15.4775,152600.0
2011-06-15 09:40:00,17.36,17.41,17.34,17.35,245200.0,15.4775,15.522,15.4596,15.4685,245200.0
2011-06-15 09:50:00,17.35,17.41,17.35,17.37,140500.0,15.4685,15.522,15.4685,15.4864,140500.0
2011-06-15 10:00:00,17.35,17.42,17.33,17.42,332300.0,15.4685,15.531,15.4507,15.531,332300.0
2011-06-15 10:10:00,17.43,17.44,17.39,17.41,120200.0,15.5399,15.5488,15.5042,15.522,120200.0
2011-06-15 10:20:00,17.4,17.41,17.39,17.39,35200.0,15.5131,15.522,15.5042,15.5042,35200.0
2011-06-15 10:30:00,17.38,17.39,17.35,17.38,39300.0,15.4953,15.5042,15.4685,15.4953,39300.0
2011-06-15 10:40:00,17.38,17.42,17.37,17.42,56200.0,15.4953,15.531,15.4864,15.531,56200.0
2011-06-15 10:50:00,17.43,17.45,17.41,17.44,21400.0,15.5399,15.5577,15.522,15.5488,21400.0
2011-06-15 11:00:00,17.44,17.46,17.43,17.44,45800.0,15.5488,15.5666,15.5399,15.5488,45800.0
2011-06-15 11:10:00,17.43,17.44,17.41,17.43,33900.0,15.5399,15.5488,15.522,15.5399,33900.0
2011-06-15 11:20:00,17.44,17.44,17.4,17.41,26000.0,15.5488,15.5488,15.5131,15.522,26000.0
2011-06-15 11:30:00,17.41,17.42,17.33,17.33,90900.0,15.522,15.531,15.4507,15.4507,90900.0
2011-06-15 11:40:00,17.33,17.35,17.31,17.33,84900.0,15.4507,15.4685,15.4329,15.4507,84900.0
2011-06-15 11:50:00,17.32,17.34,17.29,17.32,57500.0,15.4418,15.4596,15.415,15.4418,57500.0
2011-06-15 12:00:00,17.32,17.33,17.31,17.32,27500.0,15.4418,15.4507,15.4329,15.4418,27500.0
2011-06-15 12:10:00,17.33,17.33,17.26,17.27,46300.0,15.4507,15.4507,15.3883,15.3972,46300.0
2011-06-15 12:20:00,17.26,17.27,17.19,17.25,211200.0,15.3883,15.3972,15.3259,15.3794,211200.0
2011-06-15 12:30:00,17.25,17.28,17.25,17.27,109600.0,15.3794,15.4061,15.3794,15.3972,109600.0
2011-06-15 12:40:00,17.27,17.3,17.27,17.28,125200.0,15.3972,15.424,15.3972,15.4061,125200.0
2011-06-15 12:50:00,17.29,17.31,17.25,17.26,113200.0,15.415,15.4329,15.3794,15.3883,113200.0
2011-06-15 13:00:00,17.26,17.28,17.25,17.26,64100.0,15.3883,15.4061,15.3794,15.3883,64100.0
2011-06-15 13:10:00,17.25,17.27,17.22,17.23,81700.0,15.3794,15.3972,15.3526,15.3616,81700.0
2011-06-15 13:20:00,17.22,17.27,17.22,17.26,64900.0,15.3526,15.3972,15.3526,15.3883,64900.0
2011-06-15 13:30:00,17.25,17.26,17.21,17.24,30900.0,15.3794,15.3883,15.3437,15.3705,30900.0
2011-06-15 13:40:00,17.24,17.28,17.23,17.24,81200.0,15.3705,15.4061,15.3616,15.3705,81200.0
2011-06-15 13:50:00,17.24,17.26,17.22,17.26,64400.0,15.3705,15.3883,15.3526,15.3883,64400.0
2011-06-15 14:00:00,17.25,17.31,17.25,17.28,65300.0,15.3794,15.4329,15.3794,15.4061,65300.0
2011-06-15 14:10:00,17.28,17.29,17.24,17.24,44100.0,15.4061,15.415,15.3705,15.3705,44100.0
2011-06-15 14:20:00,17.24,17.25,17.22,17.22,75000.0,15.3705,15.3794,15.3526,15.3526,75000.0
2011-06-15 14:30:00,17.22,17.27,17.22,17.26,80300.0,15.3526,15.3972,15.3526,15.3883,80300.0
2011-06-15 14:40:00,17.26,17.29,17.21,17.25,88600.0,15.3883,15.415,15.3437,15.3794,88600.0
2011-06-15 14:50:00,17.25,17.26,17.21,17.23,120500.0,15.3794,15.3883,15.3437,15.3616,120500.0
2011-06-15 15:00:00,17.22,17.25,17.18,17.19,161900.0,15.3526,15.3794,15.317,15.3259,161900.0
2011-06-15 15:10:00,17.19,17.2,17.16,17.18,269900.0,15.3259,15.3348,15.2991,15.317,269900.0
2011-06-15 15:20:00,17.18,17.22,17.16,17.22,388000.0,15.317,15.3526,15.2991,15.3526,388000.0
2011-06-15 15:30:00,17.21,17.22,17.16,17.16,208100.0,15.3437,15.3526,15.2991,15.2991,208100.0
2011-06-15 15:40:00,17.16,17.21,17.16,17.18,347600.0,15.2991,15.3437,15.2991,15.317,347600.0
2011-06-15 15:50:00,17.18,17.2,17.17,17.19,657000.0,15.317,15.3348,15.3081,15.3259,657000.0
2011-06-16 09:30:00,17.24,17.33,17.24,17.33,257100.0,15.3705,15.4507,15.3705,15.4507,257100.0
2011-06-16 09:40:00,17.33,17.37,17.29,17.3,303400.0,15.4507,15.4864,15.415,15.424,303400.0
2011-06-16 09:50:00,17.29,17.33,17.29,17.32,61700.0,15.415,15.4507,15.415,15.4418,61700.0
2011-06-16 10:00:00,17.31,17.39,17.23,17.38,292500.0,15.4329,15.5042,15.3616,15.4953,292500.0
2011-06-16 10:10:00,17.38,17.47,17.38,17.44,406900.0,15.4953,15.5755,15.4953,15.5488,406900.0
2011-06-16 10:20:00,17.44,17.44,17.38,17.4,78400.0,15.5488,15.5488,15.4953,15.5131,78400.0
2011-06-16 10:30:00,17.4,17.45,17.39,17.45,38100.0,15.5131,15.5577,15.5042,15.5577,38100.0
2011-06-16 10:40:00,17.45,17.47,17.44,17.45,195300.0,15.5577,15.5755,15.5488,15.5577,195300.0
2011-06-16 10:50:00,17.46,17.46,17.39,17.39,78600.0,15.5666,15.5666,15.5042,15.5042,78600.0
2011-06-16 11:00:00,17.39,17.39,17.33,17.35,31800.0,15.5042,15.5042,15.4507,15.4685,31800.0
2011-06-16 11:10:00,17.35,17.41,17.34,17.41,324800.0,15.4685,15.522,15.4596,15.522,324800.0
2011-06-16 11:20:00,17.43,17.44,17.37,17.38,406000.0,15.5399,15.5488,15.4864,15.4953,406000.0
2011-06-16 11:30:00,17.38,17.41,17.38,17.38,61700.0,15.4953,15.522,15.4953,15.4953,61700.0
2011-06-16 11:40:00,17.38,17.39,17.36,17.37,34400.0,15.4953,15.5042,15.4775,15.4864,34400.0
2011-06-16 11:50:00,17.37,17.38,17.35,17.36,21300.0,15.4864,15.4953,15.4685,15.4775,21300.0
2011-06-16 12:00:00,17.36,17.39,17.36,17.39,17100.0,15.4775,15.5042,15.4775,15.5042,17100.0
2011-06-16 12:10:00,17.39,17.39,17.36,17.37,8900.0,15.5042,15.5042,15.4775,15.4864,8900.0
2011-06-16 12:20:00,17.37,17.41,17.37,17.41,18100.0,15.4864,15.522,15.4864,15.522,18100.0
2011-06-16 12:30:00,17.41,17.42,17.4,17.4,9300.0,15.522,15.531,15.5131,15.5131,9300.0
2011-06-16 12:40:00,17.4,17.41,17.38,17.39,80500.0,15.5131,15.522,15.4953,15.5042,80500.0
2011-06-16 12:50:00,17.4,17.41,17.38,17.38,18900.0,15.5131,15.522,15.4953,15.4953,18900.0
2011-06-16 13:00:00,17.38,17.38,17.35,17.37,12300.0,15.4953,15.4953,15.4685,15.4864,12300.0
2011-06-16 13:10:00,17.37,17.39,17.35,17.39,17200.0,15.4864,15.5042,15.4685,15.5042,17200.0
2011-06-16 13:20:00,17.39,17.39,17.34,17.34,119500.0,15.5042,15.5042,15.4596,15.4596,119500.0
2011-06-16 13:30:00,17.34,17.34,17.3,17.3,91900.0,15.4596,15.4596,15.424,15.424,91900.0
2011-06-16 13:40:00,17.3,17.31,17.27,17.27,36700.0,15.424,15.4329,15.3972,15.3972,36700.0
2011-06-16 13:50:00,17.28,17.28,17.22,17.22,69000.0,15.4061,15.4061,15.3526,15.3526,69000.0
2011-06-16 14:00:00,17.22,17.25,17.21,17.24,169200.0,15.3526,15.3794,15.3437,15.3705,169200.0
2011-06-16 14:10:00,17.23,17.23,17.2,17.2,45600.0,15.3616,15.3616,15.3348,15.3348,45600.0
2011-06-16 14:20:00,17.2,17.23,17.19,17.23,115500.0,15.3348,15.3616,15.3259,15.3616,115500.0
2011-06-16 14:30:00,17.23,17.24,17.19,17.19,39100.0,15.3616,15.3705,15.3259,15.3259,39100.0
2011-06-16 14:40:00,17.2,17.21,17.16,17.16,30500.0,15.3348,15.3437,15.2991,15.2991,30500.0
2011-06-16 14:50:00,17.16,17.21,17.14,17.21,485300.0,15.2991,15.3437,15.2813,15.3437,485300.0
2011-06-16 15:00:00,17.2,17.26,17.2,17.26,47600.0,15.3348,15.3883,15.3348,15.3883,47600.0
2011-06-16 15:10:00,17.26,17.28,17.25,17.26,206800.0,15.3883,15.4061,15.3794,15.3883,206800.0
2011-06-16 15:20:00,17.26,17.29,17.25,17.26,71200.0,15.3883,15.415,15.3794,15.3883,71200.0
2011-06-16 15:30:00,17.26,17.32,17.26,17.3,318200.0,15.3883,15.4418,15.3883,15.424,318200.0
2011-06-16 15:40:00,17.3,17.3,17.28,17.28,58900.0,15.424,15.424,15.4061,15.4061,58900.0
2011-06-16 15:50:00,17.28,17.31,17.27,17.3,371100.0,15.4061,15.4329,15.3972,15.424,371100.0
2011-06-17 09:30:00,17.44,17.46,17.38,17.38,166100.0,15.5814,15.5992,15.5278,15.5278,166100.0
2011-06-17 09:40:00,17.36,17.41,17.35,17.36,57800.0,15.5099,15.5546,15.501,15.5099,57800.0
2011-06-17 09:50:00,17.37,17.37,17.28,17.32,71200.0,15.5188,15.5188,15.4384,15.4742,71200.0
2011-06-17 10:00:00,17.32,17.46,17.32,17.44,1400200.0,15.4742,15.5992,15.4742,15.5814,1400200.0
2011-06-17 10:10:00,17.44,17.51,17.44,17.45,573300.0,15.5814,15.6439,15.5814,15.5903,573300.0
2011-06-17 10:20:00,17.45,17.46,17.39,17.4,152400.0,15.5903,15.5992,15.5367,15.5456,152400.0
2011-06-17 10:30:00,17.4,17.48,17.4,17.48,181500.0,15.5456,15.6171,15.5456,15.6171,181500.0
2011-06-17 10:40:00,17.48,17.5,17.47,17.5,43800.0,15.6171,15.635,15.6082,15.635,43800.0
2011-06-17 10:50:00,17.5,17.5,17.47,17.47,27600.0,15.635,15.635,15.6082,15.6082,27600.0
2011-06-17 11:00:00,17.46,17.46,17.4,17.42,15200.0,15.5992,15.5992,15.5456,15.5635,15200.0
2011-06-17 11:10:00,17.42,17.47,17.42,17.47,22200.0,15.5635,15.6082,15.5635,15.6082,22200.0
2011-06-17 11:20:00,17.46,17.47,17.45,17.47,15900.0,15.5992,15.6082,15.5903,15.6082,15900.0
2011-06-17 11:30:00,17.47,17.48,17.45,17.46,145300.0,15.6082,15.6171,15.5903,15.5992,145300.0
2011-06-17 11:40:00,17.46,17.52,17.46,17.5,99600.0,15.5992,15.6529,15.5992,15.635,99600.0
2011-06-17 11:50:00,17.52,17.53,17.51,17.52,58000.0,15.6529,15.6618,15.6439,15.6529,58000.0
2011-06-17 12:00:00,17.53,17.55,17.52,17.55,218200.0,15.6618,15.6797,15.6529,15.6797,218200.0
2011-06-17 12:10:00,17.54,17.55,17.52,17.52,159100.0,15.6707,15.6797,15.6529,15.6529,159100.0
2011-06-17 12:20:00,17.52,17.53,17.5,17.52,199000.0,15.6529,15.6618,15.635,15.6529,199000.0
2011-06-17 12:30:00,17.52,17.52,17.48,17.5,144700.0,15.6529,15.6529,15.6171,15.635,144700.0
2011-06-17 12:40:00,17.51,17.51,17.47,17.48,72400.0,15.6439,15.6439,15.6082,15.6171,72400.0
2011-06-17 12:50:00,17.48,17.48,17.44,17.47,214700.0,15.6171,15.6171,15.5814,15.6082,214700.0
2011-06-17 13:00:00,17.47,17.47,17.41,17.45,120700.0,15.6082,15.6082,15.5546,15.5903,120700.0
2011-06-17 13:10:00,17.44,17.44,17.4,17.4,79200.0,15.5814,15.5814,15.5456,15.5456,79200.0
2011-06-17 13:20:00,17.39,17.43,17.39,17.42,153100.0,15.5367,15.5724,15.5367,15.5635,153100.0
2011-06-17 13:30:00,17.43,17.46,17.43,17.46,82600.0,15.5724,15.5992,15.5724,15.5992,82600.0
2011-06-17 13:40:00,17.46,17.46,17.41,17.41,85000.0,15.5992,15.5992,15.5546,15.5546,85000.0
2011-06-17 13:50:00,17.42,17.42,17.39,17.41,128800.0,15.5635,15.5635,15.5367,15.5546,128800.0
2011-06-17 14:00:00,17.41,17.43,17.4,17.41,93000.0,15.5546,15.5724,15.5456,15.5546,93000.0
2011-06-17 14:10:00,17.41,17.46,17.4,17.45,53400.0,15.5546,15.5992,15.5456,15.5903,53400.0
2011-06-17 14:20:00,17.45,17.47,17.44,17.47,31700.0,15.5903,15.6082,15.5814,15.6082,31700.0
2011-06-17 14:30:00,17.47,17.47,17.43,17.44,108400.0,15.6082,15.6082,15.5724,15.5814,108400.0
2011-06-17 14:40:00,17.44,17.44,17.4,17.43,50500.0,15.5814,15.5814,15.5456,15.5724,50500.0
2011-06-17 14:50:00,17.43,17.44,17.4,17.41,65800.0,15.5724,15.5814,15.5456,15.5546,65800.0
2011-06-17 15:00:00,17.41,17.42,17.41,17.41,51100.0,15.5546,15.5635,15.5546,15.5546,51100.0
2011-06-17 15:10:00,17.41,17.41,17.33,17.36,516600.0,15.5546,15.5546,15.4831,15.5099,516600.0
2011-06-17 15:20:00,17.36,17.4,17.36,17.4,173800.0,15.5099,15.5456,15.5099,15.5456,173800.0
2011-06-17 15:30:00,17.4,17.43,17.38,17.41,363900.0,15.5456,15.5724,15.5278,15.5546,363900.0
2011-06-17 15:40:00,17.41,17.48,17.41,17.46,395700.0,15.5546,15.6171,15.5546,15.5992,395700.0
2011-06-17 15:50:00,17.45,17.46,17.42,17.42,701000.0,15.5903,15.5992,15.5635,15.5635,701000.0
2011-06-20 09:30:00,17.36,17.37,17.3,17.31,20700.0,15.5099,15.5188,15.4563,15.4652,20700.0
2011-06-20 09:40:00,17.32,17.4,17.32,17.4,80500.0,15.4742,15.5456,15.4742,15.5456,80500.0
2011-06-20 09:50:00,17.42,17.47,17.42,17.47,12200.0,15.5635,15.6082,15.5635,15.6082,12200.0
2011-06-20 10:00:00,17.47,17.5,17.44,17.44,188600.0,15.6082,15.635,15.5814,15.5814,188600.0
2011-06-20 10:10:00,17.44,17.46,17.42,17.45,168900.0,15.5814,15.5992,15.5635,15.5903,168900.0
2011-06-20 10:20:00,17.45,17.48,17.41,17.47,34400.0,15.5903,15.6171,15.5546,15.6082,34400.0
2011-06-20 10:30:00,17.48,17.54,17.47,17.54,54000.0,15.6171,15.6707,15.6082,15.6707,54000.0
2011-06-20 10:40:00,17.54,17.58,17.54,17.56,98500.0,15.6707,15.7065,15.6707,15.6886,98500.0
2011-06-20 10:50:00,17.56,17.57,17.54,17.54,25700.0,15.6886,15.6975,15.6707,15.6707,25700.0
2011-06-20 11:00:00,17.54,17.57,17.53,17.56,13500.0,15.6707,15.6975,15.6618,15.6886,13500.0
2011-06-20 11:10:00,17.56,17.57,17.56,17.56,24000.0,15.6886,15.6975,15.6886,15.6886,24000.0
2011-06-20 11:20:00,17.56,17.63,17.56,17.62,52600.0,15.6886,15.7511,15.6886,15.7422,52600.0
2011-06-20 11:30:00,17.62,17.64,17.61,17.62,34800.0,15.7422,15.7601,15.7333,15.7422,34800.0
2011-06-20 11:40:00,17.63,17.68,17.63,17.67,62600.0,15.7511,15.7958,15.7511,15.7869,62600.0
2011-06-20 11:50:00,17.67,17.71,17.66,17.71,70600.0,15.7869,15.8226,15.7779,15.8226,70600.0
2011-06-20 12:00:00,17.71,17.73,17.7,17.71,19900.0,15.8226,15.8405,15.8137,15.8226,19900.0
2011-06-20 12:10:00,17.71,17.71,17.71,17.71,14900.0,15.8226,15.8226,15.8226,15.8226,14900.0
2011-06-20 12:20:00,17.71,17.71,17.68,17.71,59600.0,15.8226,15.8226,15.7958,15.8226,59600.0
2011-06-20 12:30:00,17.71,17.71,17.7,17.71,11100.0,15.8226,15.8226,15.8137,15.8226,11100.0
2011-06-20 12:40:00,17.71,17.71,17.7,17.71,42100.0,15.8226,15.8226,15.8137,15.8226,42100.0
2011-06-20 12:50:00,17.71,17.72,17.68,17.69,42300.0,15.8226,15.8315,15.7958,15.8047,42300.0
2011-06-20 13:00:00,17.69,17.69,17.62,17.66,400900.0,15.8047,15.8047,15.7422,15.7779,400900.0
2011-06-20 13:10:00,17.66,17.67,17.64,17.67,12700.0,15.7779,15.7869,15.7601,15.7869,12700.0
2011-06-20 13:20:00,17.67,17.68,17.66,17.67,14300.0,15.7869,15.7958,15.7779,15.7869,14300.0
2011-06-20 13:30:00,17.68,17.7,17.67,17.69,57300.0,15.7958,15.8137,15.7869,15.8047,57300.0
2011-06-20 13:40:00,17.69,17.69,17.63,17.63,35100.0,15.8047,15.8047,15.7511,15.7511,35100.0
2011-06-20 13:50:00,17.63,17.64,17.63,17.63,12400.0,15.7511,15.7601,15.7511,15.7511,12400.0
2011-06-20 14:00:00,17.63,17.65,17.63,17.65,27400.0,15.7511,15.769,15.7511,15.769,27400.0
2011-06-20 14:10:00,17.64,17.65,17.64,17.65,5500.0,15.7601,15.769,15.7601,15.769,5500.0
2011-06-20 14:20:00,17.64,17.64,17.63,17.63,2700.0,15.7601,15.7601,15.7511,15.7511,2700.0
2011-06-20 14:30:00,17.63,17.68,17.63,17.68,12800.0,15.7511,15.7958,15.7511,15.7958,12800.0
2011-06-20 14:40:00,17.67,17.7,17.67,17.68,38900.0,15.7869,15.8137,15.7869,15.7958,38900.0
2011-06-20 14:50:00,17.68,17.7,17.67,17.69,146300.0,15.7958,15.8137,15.7869,15.8047,146300.0
2011-06-20 15:00:00,17.69,17.69,17.65,17.66,19300.0,15.8047,15.8047,15.769,15.7779,19300.0
2011-06-20 15:10:00,17.66,17.66,17.62,17.62,204400.0,15.7779,15.7779,15.7422,15.7422,204400.0
2011-06-20 15:20:00,17.61,17.64,17.6,17.63,28400.0,15.7333,15.7601,15.7243,15.7511,28400.0
2011-06-20 15:30:00,17.62,17.7,17.62,17.69,354900.0,15.7422,15.8137,15.7422,15.8047,354900.0
2011-06-20 15:40:00,17.69,17.72,17.68,17.7,394000.0,15.8047,15.8315,15.7958,15.8137,394000.0
2011-06-20 15:50:00,17.7,17.71,17.67,17.68,233100.0,15.8137,15.8226,15.7869,15.7958,233100.0
2011-06-21 09:30:00,17.79,17.83,17.77,17.82,229600.0,15.8941,15.9298,15.8762,15.9209,229600.0
2011-06-21 09:40:00,17.83,17.86,17.81,17.84,150100.0,15.9298,15.9566,15.9119,15.9388,150100.0
2011-06-21 09:50:00,17.84,17.89,17.83,17.85,376300.0,15.9388,15.9834,15.9298,15.9477,376300.0
2011-06-21 10:00:00,17.86,17.95,17.86,17.94,383400.0,15.9566,16.037,15.9566,16.0281,383400.0
2011-06-21 10:10:00,17.94,17.97,17.93,17.95,204400.0,16.0281,16.0549,16.0192,16.037,204400.0
2011-06-21 10:20:00,17.95,17.98,17.93,17.97,142100.0,16.037,16.0638,16.0192,16.0549,142100.0
2011-06-21 10:30:00,17.96,17.97,17.93,17.95,34400.0,16.046,16.0549,16.0192,16.037,34400.0
2011-06-21 10:40:00,17.96,18.0,17.96,17.98,61000.0,16.046,16.0817,16.046,16.0638,61000.0
2011-06-21 10:50:00,17.98,17.99,17.95,17.97,63600.0,16.0638,16.0728,16.037,16.0549,63600.0
2011-06-21 11:00:00,17.96,17.99,17.96,17.99,33500.0,16.046,16.0728,16.046,16.0728,33500.0
2011-06-21 11:10:00,17.99,18.01,17.97,17.98,47100.0,16.0728,16.0906,16.0549,16.0638,47100.0
2011-06-21 11:20:00,17.99,18.03,17.98,18.02,39000.0,16.0728,16.1085,16.0638,16.0996,39000.0
2011-06-21 11:30:00,18.02,18.04,18.02,18.04,52200.0,16.0996,16.1174,16.0996,16.1174,52200.0
2011-06-21 11:40:00,18.04,18.04,18.0,18.01,83500.0,16.1174,16.1174,16.0817,16.0906,83500.0
2011-06-21 11:50:00,18.0,18.0,17.97,17.98,49100.0,16.0817,16.0817,16.0549,16.0638,49100.0
2011-06-21 12:00:00,17.99,17.99,17.96,17.98,37400.0,16.0728,16.0728,16.046,16.0638,37400.0
2011-06-21 12:10:00,17.98,17.98,17.97,17.98,39800.0,16.0638,16.0638,16.0549,16.0638,39800.0
2011-06-21 12:20:00,17.98,18.0,17.96,17.97,94700.0,16.0638,16.0817,16.046,16.0549,94700.0
2011-06-21 12:30:00,17.97,17.98,17.95,17.96,96200.0,16.0549,16.0638,16.037,16.046,96200.0
2011-06-21 12:40:00,17.96,17.99,17.96,17.98,14900.0,16.046,16.0728,16.046,16.0638,14900.0
2011-06-21 12:50:00,17.99,18.0,17.98,17.99,51600.0,16.0728,16.0817,16.0638,16.0728,51600.0
2011-06-21 13:00:00,17.99,17.99,17.96,17.96,28900.0,16.0728,16.0728,16.046,16.046,28900.0
2011-06-21 13:10:00,17.96,17.97,17.94,17.95,14700.0,16.046,16.0549,16.0281,16.037,14700.0
2011-06-21 13:20:00,17.96,17.96,17.95,17.96,25600.0,16.046,16.046,16.037,16.046,25600.0
2011-06-21 13:30:00,17.96,17.96,17.94,17.94,45200.0,16.046,16.046,16.0281,16.0281,45200.0
2011-06-21 13:40:00,17.95,17.97,17.95,17.97,211900.0,16.037,16.0549,16.037,16.0549,211900.0
2011-06-21 13:50:00,17.96,17.97,17.96,17.97,100800.0,16.046,16.0549,16.046,16.0549,100800.0
2011-06-21 14:00:00,17.97,17.99,17.97,17.99,66800.0,16.0549,16.0728,16.0549,16.0728,66800.0
2011-06-21 14:10:00,17.99,18.02,17.99,18.01,60500.0,16.0728,16.0996,16.0728,16.0906,60500.0
2011-06-21 14:20:00,18.01,18.02,18.01,18.01,35400.0,16.0906,16.0996,16.0906,16.0906,35400.0
2011-06-21 14:30:00,18.01,18.05,18.01,18.05,129000.0,16.0906,16.1264,16.0906,16.1264,129000.0
2011-06-21 14:40:00,18.04,18.05,18.02,18.03,61300.0,16.1174,16.1264,16.0996,16.1085,61300.0
2011-06-21 14:50:00,18.03,18.04,18.02,18.03,60500.0,16.1085,16.1174,16.0996,16.1085,60500.0
2011-06-21 15:00:00,18.04,18.04,18.01,18.02,62300.0,16.1174,16.1174,16.0906,16.0996,62300.0
2011-06-21 15:10:00,18.02,18.03,18.0,18.02,90300.0,16.0996,16.1085,16.0817,16.0996,90300.0
2011-06-21 15:20:00,18.01,18.02,17.99,17.99,105900.0,16.0906,16.0996,16.0728,16.0728,105900.0
2011-06-21 15:30:00,17.99,18.03,17.98,18.02,621200.0,16.0728,16.1085,16.0638,16.0996,621200.0
2011-06-21 15:40:00,18.01,18.03,17.99,18.03,273300.0,16.0906,16.1085,16.0728,16.1085,273300.0
2011-06-21 15:50:00,18.03,18.03,18.0,18.0,500300.0,16.1085,16.1085,16.0817,16.0817,500300.0
2011-06-22 09:30:00,17.91,17.98,17.84,17.89,627300.0,16.0013,16.0638,15.9388,15.9834,627300.0
2011-06-22 09:40:00,17.9,18.01,17.89,18.0,160100.0,15.9924,16.0906,15.9834,16.0817,160100.0
2011-06-22 09:50:00,18.0,18.07,17.99,18.05,111000.0,16.0817,16.1442,16.0728,16.1264,111000.0
2011-06-22 10:00:00,18.05,18.09,17.99,18.08,261500.0,16.1264,16.1621,16.0728,16.1532,261500.0
2011-06-22 10:10:00,18.08,18.08,17.98,17.99,203900.0,16.1532,16.1532,16.0638,16.0728,203900.0
2011-06-22 10:20:00,17.98,18.09,17.98,18.09,84900.0,16.0638,16.1621,16.0638,16.1621,84900.0
2011-06-22 10:30:00,18.09,18.1,18.07,18.08,27700.0,16.1621,16.171,16.1442,16.1532,27700.0
2011-06-22 10:40:00,18.08,18.1,18.07,18.1,74900.0,16.1532,16.171,16.1442,16.171,74900.0
2011-06-22 10:50:00,18.1,18.15,18.09,18.15,61600.0,16.171,16.2157,16.1621,16.2157,61600.0
2011-06-22 11:00:00,18.14,18.15,18.12,18.14,44400.0,16.2068,16.2157,16.1889,16.2068,44400.0
2011-06-22 11:10:00,18.14,18.16,18.13,18.16,83200.0,16.2068,16.2246,16.1978,16.2246,83200.0
2011-06-22 11:20:00,18.16,18.17,18.14,18.16,64300.0,16.2246,16.2336,16.2068,16.2246,64300.0
2011-06-22 11:30:00,18.15,18.17,18.14,18.17,22500.0,16.2157,16.2336,16.2068,16.2336,22500.0
2011-06-22 11:40:00,18.17,18.17,18.13,18.14,50700.0,16.2336,16.2336,16.1978,16.2068,50700.0
2011-06-22 11:50:00,18.15,18.15,18.12,18.13,25100.0,16.2157,16.2157,16.1889,16.1978,25100.0
2011-06-22 12:00:00,18.13,18.13,18.08,18.11,98600.0,16.1978,16.1978,16.1532,16.18,98600.0
2011-06-22 12:10:00,18.11,18.12,18.08,18.09,106600.0,16.18,16.1889,16.1532,16.1621,106600.0
2011-06-22 12:20:00,18.09,18.09,18.06,18.08,24700.0,16.1621,16.1621,16.1353,16.1532,24700.0
2011-06-22 12:30:00,18.07,18.08,18.02,18.04,36300.0,16.1442,16.1532,16.0996,16.1174,36300.0
2011-06-22 12:40:00,18.04,18.1,18.04,18.09,32300.0,16.1174,16.171,16.1174,16.1621,32300.0
2011-06-22 12:50:00,18.09,18.12,18.09,18.12,31900.0,16.1621,16.1889,16.1621,16.1889,31900.0
2011-06-22 13:00:00,18.11,18.11,18.1,18.11,14900.0,16.18,16.18,16.171,16.18,14900.0
2011-06-22 13:10:00,18.1,18.1,18.08,18.09,13700.0,16.171,16.171,16.1532,16.1621,13700.0
2011-06-22 13:20:00,18.09,18.11,18.08,18.09,11500.0,16.1621,16.18,16.1532,16.1621,11500.0
2011-06-22 13:30:00,18.09,18.11,18.09,18.1,19500.0,16.1621,16.18,16.1621,16.171,19500.0
2011-06-22 13:40:00,18.1,18.1,18.09,18.1,11400.0,16.171,16.171,16.1621,16.171,11400.0
2011-06-22 13:50:00,18.09,18.11,18.09,18.11,10400.0,16.1621,16.18,16.1621,16.18,10400.0
2011-06-22 14:00:00,18.1,18.1,18.05,18.09,80400.0,16.171,16.171,16.1264,16.1621,80400.0
2011-06-22 14:10:00,18.09,18.09,18.06,18.07,26100.0,16.1621,16.1621,16.1353,16.1442,26100.0
2011-06-22 14:20:00,18.06,18.1,18.06,18.07,50700.0,16.1353,16.171,16.1353,16.1442,50700.0
2011-06-22 14:30:00,18.06,18.06,18.02,18.02,32200.0,16.1353,16.1353,16.0996,16.0996,32200.0
2011-06-22 14:40:00,18.02,18.03,18.0,18.02,94000.0,16.0996,16.1085,16.0817,16.0996,94000.0
2011-06-22 14:50:00,18.02,18.03,17.96,17.98,130400.0,16.0996,16.1085,16.046,16.0638,130400.0
2011-06-22 15:00:00,17.98,18.0,17.96,17.99,134800.0,16.0638,16.0817,16.046,16.0728,134800.0
2011-06-22 15:10:00,18.0,18.01,17.96,17.97,122800.0,16.0817,16.0906,16.046,16.0549,122800.0
2011-06-22 15:20:00,17.97,17.98,17.95,17.97,211600.0,16.0549,16.0638,16.037,16.0549,211600.0
2011-06-22 15:30:00,17.97,17.97,17.91,17.91,435200.0,16.0549,16.0549,16.0013,16.0013,435200.0
2011-06-22 15:40:00,17.91,17.92,17.87,17.89,440700.0,16.0013,16.0102,15.9656,15.9834,440700.0
2011-06-22 15:50:00,17.89,17.91,17.88,17.89,974800.0,15.9834,16.0013,15.9745,15.9834,974800.0
2011-06-23 09:30:00,17.71,17.82,17.62,17.8,501500.0,15.8226,15.9209,15.7422,15.903,501500.0
2011-06-23 09:40:00,17.8,17.81,17.71,17.77,436400.0,15.903,15.9119,15.8226,15.8762,436400.0
2011-06-23 09:50:00,17.77,17.78,17.68,17.77,256800.0,15.8762,15.8851,15.7958,15.8762,256800.0
2011-06-23 10:00:00,17.78,17.98,17.74,17.97,766600.0,15.8851,16.0638,15.8494,16.0549,766600.0
2011-06-23 10:10:00,17.97,18.01,17.92,17.92,318600.0,16.0549,16.0906,16.0102,16.0102,318600.0
2011-06-23 10:20:00,17.93,17.93,17.85,17.93,111800.0,16.0192,16.0192,15.9477,16.0192,111800.0
2011-06-23 10:30:00,17.92,17.92,17.81,17.84,67300.0,16.0102,16.0102,15.9119,15.9388,67300.0
2011-06-23 10:40:00,17.84,17.85,17.76,17.77,92700.0,15.9388,15.9477,15.8673,15.8762,92700.0
2011-06-23 10:50:00,17.77,17.8,17.75,17.79,95300.0,15.8762,15.903,15.8583,15.8941,95300.0
2011-06-23 11:00:00,17.79,17.82,17.78,17.81,101200.0,15.8941,15.9209,15.8851,15.9119,101200.0
2011-06-23 11:10:00,17.81,17.81,17.74,17.76,55400.0,15.9119,15.9119,15.8494,15.8673,55400.0
2011-06-23 11:20:00,17.76,17.81,17.76,17.81,16700.0,15.8673,15.9119,15.8673,15.9119,16700.0
2011-06-23 11:30:00,17.81,17.86,17.81,17.84,34900.0,15.9119,15.9566,15.9119,15.9388,34900.0
2011-06-23 11:40:00,17.84,17.87,17.84,17.86,23800.0,15.9388,15.9656,15.9388,15.9566,23800.0
2011-06-23 11:50:00,17.86,17.91,17.85,17.9,31500.0,15.9566,16.0013,15.9477,15.9924,31500.0
2011-06-23 12:00:00,17.9,17.95,17.9,17.92,47400.0,15.9924,16.037,15.9924,16.0102,47400.0
2011-06-23 12:10:00,17.91,17.93,17.88,17.88,6100.0,16.0013,16.0192,15.9745,15.9745,6100.0
2011-06-23 12:20:00,17.87,17.89,17.85,17.86,11300.0,15.9656,15.9834,15.9477,15.9566,11300.0
2011-06-23 12:30:00,17.86,17.9,17.86,17.9,17200.0,15.9566,15.9924,15.9566,15.9924,17200.0
2011-06-23 12:40:00,17.9,17.95,17.9,17.95,27200.0,15.9924,16.037,15.9924,16.037,27200.0
2011-06-23 12:50:00,17.95,17.98,17.95,17.98,32100.0,16.037,16.0638,16.037,16.0638,32100.0
2011-06-23 13:00:00,17.98,18.02,17.96,18.0,46100.0,16.0638,16.0996,16.046,16.0817,46100.0
2011-06-23 13:10:00,18.0,18.01,17.97,17.97,27300.0,16.0817,16.0906,16.0549,16.0549,27300.0
2011-06-23 13:20:00,17.98,17.99,17.96,17.97,43600.0,16.0638,16.0728,16.046,16.0549,43600.0
2011-06-23 13:30:00,17.97,18.04,17.97,18.02,25100.0,16.0549,16.1174,16.0549,16.0996,25100.0
2011-06-23 13:40:00,18.01,18.01,17.96,17.97,83400.0,16.0906,16.0906,16.046,16.0549,83400.0
2011-06-23 13:50:00,17.97,17.98,17.94,17.98,27900.0,16.0549,16.0638,16.0281,16.0638,27900.0
2011-06-23 14:00:00,17.98,17.98,17.91,17.94,103100.0,16.0638,16.0638,16.0013,16.0281,103100.0
2011-06-23 14:10:00,17.95,17.95,17.88,17.9,42300.0,16.037,16.037,15.9745,15.9924,42300.0
2011-06-23 14:20:00,17.9,17.92,17.89,17.91,17500.0,15.9924,16.0102,15.9834,16.0013,17500.0
2011-06-23 14:30:00,17.92,17.93,17.88,17.88,35200.0,16.0102,16.0192,15.9745,15.9745,35200.0
2011-06-23 14:40:00,17.87,17.88,17.85,17.87,28700.0,15.9656,15.9745,15.9477,15.9656,28700.0
2011-06-23 14:50:00,17.86,18.05,17.86,18.05,98800.0,15.9566,16.1264,15.9566,16.1264,98800.0
2011-06-23 15:00:00,18.06,18.08,17.98,18.05,427100.0,16.1353,16.1532,16.0638,16.1264,427100.0
2011-06-23 15:10:00,18.05,18.11,18.03,18.09,258900.0,16.1264,16.18,16.1085,16.1621,258900.0
2011-06-23 15:20:00,18.09,18.11,18.05,18.05,206100.0,16.1621,16.18,16.1264,16.1264,206100.0
2011-06-23 15:30:00,18.05,18.06,17.99,18.02,311200.0,16.1264,16.1353,16.0728,16.0996,311200.0
2011-06-23 15:40:00,18.02,18.09,18.01,18.08,176800.0,16.0996,16.1621,16.0906,16.1532,176800.0
2011-06-23 15:50:00,18.08,18.12,18.08,18.1,289000.0,16.1532,16.1889,16.1532,16.171,289000.0
2011-06-24 09:30:00,18.1,18.21,18.06,18.21,123400.0,16.171,16.2693,16.1353,16.2693,123400.0
2011-06-24 09:40:00,18.21,18.22,18.09,18.11,119200.0,16.2693,16.2783,16.1621,16.18,119200.0
2011-06-24 09:50:00,18.1,18.1,18.05,18.08,77300.0,16.171,16.171,16.1264,16.1532,77300.0
2011-06-24 10:00:00,18.08,18.1,17.99,18.0,84800.0,16.1532,16.171,16.0728,16.0817,84800.0
2011-06-24 10:10:00,18.0,18.0,17.88,17.9,173400.0,16.0817,16.0817,15.9745,15.9924,173400.0
2011-06-24 10:20:00,17.89,17.89,17.81,17.86,117100.0,15.9834,15.9834,15.9119,15.9566,117100.0
2011-06-24 10:30:00,17.86,17.94,17.83,17.93,41500.0,15.9566,16.0281,15.9298,16.0192,41500.0
2011-06-24 10:40:00,17.92,17.96,17.87,17.88,85400.0,16.0102,16.046,15.9656,15.9745,85400.0
2011-06-24 10:50:00,17.88,17.89,17.85,17.89,81700.0,15.9745,15.9834,15.9477,15.9834,81700.0
2011-06-24 11:00:00,17.89,17.91,17.87,17.89,39400.0,15.9834,16.0013,15.9656,15.9834,39400.0
2011-06-24 11:10:00,17.89,17.92,17.85,17.92,57100.0,15.9834,16.0102,15.9477,16.0102,57100.0
2011-06-24 11:20:00,17.91,17.93,17.89,17.92,60600.0,16.0013,16.0192,15.9834,16.0102,60600.0
2011-06-24 11:30:00,17.93,17.93,17.91,17.91,254200.0,16.0192,16.0192,16.0013,16.0013,254200.0
2011-06-24 11:40:00,17.91,17.95,17.9,17.95,50700.0,16.0013,16.037,15.9924,16.037,50700.0
2011-06-24 11:50:00,17.94,17.95,17.9,17.91,28900.0,16.0281,16.037,15.9924,16.0013,28900.0
2011-06-24 12:00:00,17.91,17.94,17.88,17.89,43100.0,16.0013,16.0281,15.9745,15.9834,43100.0
2011-06-24 12:10:00,17.88,17.88,17.86,17.88,22800.0,15.9745,15.9745,15.9566,15.9745,22800.0
2011-06-24 12:20:00,17.88,17.88,17.86,17.87,15100.0,15.9745,15.9745,15.9566,15.9656,15100.0
2011-06-24 12:30:00,17.87,17.89,17.87,17.89,13800.0,15.9656,15.9834,15.9656,15.9834,13800.0
2011-06-24 12:40:00,17.88,17.89,17.82,17.82,52600.0,15.9745,15.9834,15.9209,15.9209,52600.0
2011-06-24 12:50:00,17.83,17.84,17.8,17.84,50900.0,15.9298,15.9388,15.903,15.9388,50900.0
2011-06-24 13:00:00,17.84,17.85,17.79,17.82,36800.0,15.9388,15.9477,15.8941,15.9209,36800.0
2011-06-24 13:10:00,17.82,17.84,17.81,17.83,24600.0,15.9209,15.9388,15.9119,15.9298,24600.0
2011-06-24 13:20:00,17.83,17.85,17.82,17.84,38700.0,15.9298,15.9477,15.9209,15.9388,38700.0
2011-06-24 13:30:00,17.84,17.86,17.82,17.86,37300.0,15.9388,15.9566,15.9209,15.9566,37300.0
2011-06-24 13:40:00,17.86,17.88,17.84,17.88,53600.0,15.9566,15.9745,15.9388,15.9745,53600.0
2011-06-24 13:50:00,17.88,17.9,17.86,17.88,38200.0,15.9745,15.9924,15.9566,15.9745,38200.0
2011-06-24 14:00:00,17.87,17.87,17.84,17.84,17700.0,15.9656,15.9656,15.9388,15.9388,17700.0
2011-06-24 14:10:00,17.84,17.86,17.83,17.86,46000.0,15.9388,15.9566,15.9298,15.9566,46000.0
2011-06-24 14:20:00,17.85,17.88,17.84,17.88,21400.0,15.9477,15.9745,15.9388,15.9745,21400.0
2011-06-24 14:30:00,17.88,17.88,17.83,17.84,30300.0,15.9745,15.9745,15.9298,15.9388,30300.0
2011-06-24 14:40:00,17.83,17.88,17.83,17.85,24600.0,15.9298,15.9745,15.9298,15.9477,24600.0
2011-06-24 14:50:00,17.85,17.87,17.84,17.86,32200.0,15.9477,15.9656,15.9388,15.9566,32200.0
2011-06-24 15:00:00,17.86,17.86,17.84,17.84,53900.0,15.9566,15.9566,15.9388,15.9388,53900.0
2011-06-24 15:10:00,17.83,17.87,17.83,17.86,115200.0,15.9298,15.9656,15.9298,15.9566,115200.0
2011-06-24 15:20:00,17.86,17.87,17.84,17.85,79600.0,15.9566,15.9656,15.9388,15.9477,79600.0
2011-06-24 15:30:00,17.86,17.92,17.85,17.89,452100.0,15.9566,16.0102,15.9477,15.9834,452100.0
2011-06-24 15:40:00,17.89,17.91,17.88,17.89,145900.0,15.9834,16.0013,15.9745,15.9834,145900.0
2011-06-24 15:50:00,17.89,17.91,17.87,17.88,488400.0,15.9834,16.0013,15.9656,15.9745,488400.0
2011-06-27 09:30:00,17.9,17.91,17.76,17.79,90000.0,15.9924,16.0013,15.8673,15.8941,90000.0
2011-06-27 09:40:00,17.78,17.96,17.78,17.96,98400.0,15.8851,16.046,15.8851,16.046,98400.0
2011-06-27 09:50:00,17.96,18.0,17.94,17.96,55600.0,16.046,16.0817,16.0281,16.046,55600.0
2011-06-27 10:00:00,17.96,17.96,17.9,17.93,356600.0,16.046,16.046,15.9924,16.0192,356600.0
2011-06-27 10:10:00,17.93,18.02,17.93,18.02,50100.0,16.0192,16.0996,16.0192,16.0996,50100.0
2011-06-27 10:20:00,18.03,18.08,18.01,18.08,217400.0,16.1085,16.1532,16.0906,16.1532,217400.0
2011-06-27 10:30:00,18.08,18.09,17.99,17.99,309400.0,16.1532,16.1621,16.0728,16.0728,309400.0
2011-06-27 10:40:00,17.99,18.04,17.97,18.02,166900.0,16.0728,16.1174,16.0549,16.0996,166900.0
2011-06-27 10:50:00,18.02,18.03,17.97,17.97,49400.0,16.0996,16.1085,16.0549,16.0549,49400.0
2011-06-27 11:00:00,17.98,18.0,17.93,17.93,39100.0,16.0638,16.0817,16.0192,16.0192,39100.0
2011-06-27 11:10:00,17.93,17.95,17.91,17.91,13300.0,16.0192,16.037,16.0013,16.0013,13300.0
2011-06-27 11:20:00,17.92,17.93,17.91,17.92,11400.0,16.0102,16.0192,16.0013,16.0102,11400.0
2011-06-27 11:30:00,17.92,17.96,17.91,17.96,24500.0,16.0102,16.046,16.0013,16.046,24500.0
2011-06-27 11:40:00,17.96,17.96,17.93,17.96,18300.0,16.046,16.046,16.0192,16.046,18300.0
2011-06-27 11:50:00,17.96,17.98,17.94,17.95,12900.0,16.046,16.0638,16.0281,16.037,12900.0
2011-06-27 12:00:00,17.95,17.96,17.95,17.96,19900.0,16.037,16.046,16.037,16.046,19900.0
2011-06-27 12:10:00,17.96,17.96,17.91,17.91,40500.0,16.046,16.046,16.0013,16.0013,40500.0
2011-06-27 12:20:00,17.92,17.95,17.91,17.94,13600.0,16.0102,16.037,16.0013,16.0281,13600.0
2011-06-27 12:30:00,17.94,17.94,17.92,17.94,11300.0,16.0281,16.0281,16.0102,16.0281,11300.0
2011-06-27 12:40:00,17.93,17.95,17.93,17.93,13200.0,16.0192,16.037,16.0192,16.0192,13200.0
2011-06-27 12:50:00,17.94,17.94,17.9,17.92,10800.0,16.0281,16.0281,15.9924,16.0102,10800.0
2011-06-27 13:00:00,17.91,17.95,17.91,17.93,21800.0,16.0013,16.037,16.0013,16.0192,21800.0
2011-06-27 13:10:00,17.93,17.94,17.93,17.94,6300.0,16.0192,16.0281,16.0192,16.0281,6300.0
2011-06-27 13:20:00,17.93,17.94,17.88,17.88,24400.0,16.0192,16.0281,15.9745,15.9745,24400.0
2011-06-27 13:30:00,17.88,17.89,17.87,17.88,23500.0,15.9745,15.9834,15.9656,15.9745,23500.0
2011-06-27 13:40:00,17.88,17.88,17.85,17.85,69000.0,15.9745,15.9745,15.9477,15.9477,69000.0
2011-06-27 13:50:00,17.85,17.89,17.85,17.88,45600.0,15.9477,15.9834,15.9477,15.9745,45600.0
2011-06-27 14:00:00,17.88,17.94,17.88,17.94,53600.0,15.9745,16.0281,15.9745,16.0281,53600.0
2011-06-27 14:10:00,17.94,17.95,17.93,17.95,37300.0,16.0281,16.037,16.0192,16.037,37300.0
2011-06-27 14:20:00,17.94,17.97,17.93,17.97,370300.0,16.0281,16.0549,16.0192,16.0549,370300.0
2011-06-27 14:30:00,17.97,17.97,17.95,17.96,30800.0,16.0549,16.0549,16.037,16.046,30800.0
2011-06-27 14:40:00,17.97,17.98,17.95,17.96,81000.0,16.0549,16.0638,16.037,16.046,81000.0
2011-06-27 14:50:00,17.95,17.96,17.94,17.95,15000.0,16.037,16.046,16.0281,16.037,15000.0
2011-06-27 15:00:00,17.95,17.97,17.94,17.95,18600.0,16.037,16.0549,16.0281,16.037,18600.0
2011-06-27 15:10:00,17.94,17.98,17.94,17.98,33900.0,16.0281,16.0638,16.0281,16.0638,33900.0
2011-06-27 15:20:00,17.98,17.99,17.95,17.95,73800.0,16.0638,16.0728,16.037,16.037,73800.0
2011-06-27 15:30:00,17.96,17.96,17.94,17.95,61300.0,16.046,16.046,16.0281,16.037,61300.0
2011-06-27 15:40:00,17.95,17.96,17.92,17.94,121300.0,16.037,16.046,16.0102,16.0281,121300.0
2011-06-27 15:50:00,17.94,17.94,17.91,17.91,137500.0,16.0281,16.0281,16.0013,16.0013,137500.0
2011-06-28 09:30:00,18.01,18.07,17.98,18.07,37300.0,16.0906,16.1442,16.0638,16.1442,37300.0
2011-06-28 09:40:00,18.07,18.11,18.03,18.08,339400.0,16.1442,16.18,16.1085,16.1532,339400.0
2011-06-28 09:50:00,18.08,18.09,18.01,18.03,251500.0,16.1532,16.1621,16.0906,16.1085,251500.0
2011-06-28 10:00:00,18.02,18.05,18.01,18.04,124600.0,16.0996,16.1264,16.0906,16.1174,124600.0
2011-06-28 10:10:00,18.04,18.09,18.04,18.05,35700.0,16.1174,16.1621,16.1174,16.1264,35700.0
2011-06-28 10:20:00,18.06,18.06,18.02,18.05,108100.0,16.1353,16.1353,16.0996,16.1264,108100.0
2011-06-28 10:30:00,18.05,18.06,18.02,18.02,30700.0,16.1264,16.1353,16.0996,16.0996,30700.0
2011-06-28 10:40:00,18.02,18.06,18.02,18.04,96300.0,16.0996,16.1353,16.0996,16.1174,96300.0
2011-06-28 10:50:00,18.04,18.05,18.02,18.02,21100.0,16.1174,16.1264,16.0996,16.0996,21100.0
2011-06-28 11:00:00,18.02,18.05,18.01,18.04,11400.0,16.0996,16.1264,16.0906,16.1174,11400.0
2011-06-28 11:10:00,18.04,18.07,18.04,18.05,9100.0,16.1174,16.1442,16.1174,16.1264,9100.0
2011-06-28 11:20:00,18.05,18.06,18.05,18.06,23400.0,16.1264,16.1353,16.1264,16.1353,23400.0
2011-06-28 11:30:00,18.06,18.06,18.03,18.03,42100.0,16.1353,16.1353,16.1085,16.1085,42100.0
2011-06-28 11:40:00,18.03,18.06,18.03,18.04,19700.0,16.1085,16.1353,16.1085,16.1174,19700.0
2011-06-28 11:50:00,18.05,18.05,18.03,18.04,13700.0,16.1264,16.1264,16.1085,16.1174,13700.0
2011-06-28 12:00:00,18.04,18.08,18.04,18.06,68700.0,16.1174,16.1532,16.1174,16.1353,68700.0
2011-06-28 12:10:00,18.06,18.09,18.06,18.08,39600.0,16.1353,16.1621,16.1353,16.1532,39600.0
2011-06-28 12:20:00,18.08,18.09,18.06,18.07,15100.0,16.1532,16.1621,16.1353,16.1442,15100.0
2011-06-28 12:30:00,18.07,18.08,18.07,18.08,6500.0,16.1442,16.1532,16.1442,16.1532,6500.0
2011-06-28 12:40:00,18.07,18.08,18.07,18.08,20300.0,16.1442,16.1532,16.1442,16.1532,20300.0
2011-06-28 12:50:00,18.08,18.1,18.08,18.1,7200.0,16.1532,16.171,16.1532,16.171,7200.0
2011-06-28 13:00:00,18.1,18.12,18.09,18.11,59500.0,16.171,16.1889,16.1621,16.18,59500.0
2011-06-28 13:10:00,18.1,18.11,18.08,18.09,13400.0,16.171,16.18,16.1532,16.1621,13400.0
2011-06-28 13:20:00,18.09,18.11,18.08,18.1,22900.0,16.1621,16.18,16.1532,16.171,22900.0
2011-06-28 13:30:00,18.11,18.11,18.08,18.08,37600.0,16.18,16.18,16.1532,16.1532,37600.0
2011-06-28 13:40:00,18.08,18.1,18.08,18.09,44800.0,16.1532,16.171,16.1532,16.1621,44800.0
2011-06-28 13:50:00,18.08,18.1,18.08,18.1,45800.0,16.1532,16.171,16.1532,16.171,45800.0
2011-06-28 14:00:00,18.1,18.1,18.09,18.09,9000.0,16.171,16.171,16.1621,16.1621,9000.0
2011-06-28 14:10:00,18.08,18.1,18.07,18.09,93200.0,16.1532,16.171,16.1442,16.1621,93200.0
2011-06-28 14:20:00,18.1,18.11,18.1,18.11,12100.0,16.171,16.18,16.171,16.18,12100.0
2011-06-28 14:30:00,18.11,18.13,18.11,18.12,61500.0,16.18,16.1978,16.18,16.1889,61500.0
2011-06-28 14:40:00,18.12,18.12,18.1,18.11,28700.0,16.1889,16.1889,16.171,16.18,28700.0
2011-06-28 14:50:00,18.11,18.13,18.1,18.12,28300.0,16.18,16.1978,16.171,16.1889,28300.0
2011-06-28 15:00:00,18.12,18.13,18.11,18.12,19000.0,16.1889,16.1978,16.18,16.1889,19000.0
2011-06-28 15:10:00,18.12,18.12,18.1,18.1,122000.0,16.1889,16.1889,16.171,16.171,122000.0
2011-06-28 15:20:00,18.11,18.12,18.1,18.11,42400.0,16.18,16.1889,16.171,16.18,42400.0
2011-06-28 15:30:00,18.11,18.12,18.1,18.12,213800.0,16.18,16.1889,16.171,16.1889,213800.0
2011-06-28 15:40:00,18.11,18.14,18.1,18.14,127900.0,16.18,16.2068,16.171,16.2068,127900.0
2011-06-28 15:50:00,18.14,18.14,18.13,18.13,228000.0,16.2068,16.2068,16.1978,16.1978,228000.0
2011-06-29 09:30:00,18.2,18.25,18.11,18.19,214200.0,16.2604,16.3051,16.18,16.2515,214200.0
2011-06-29 09:40:00,18.18,18.19,18.13,18.15,180600.0,16.2425,16.2515,16.1978,16.2157,180600.0
2011-06-29 09:50:00,18.15,18.17,18.12,18.17,159800.0,16.2157,16.2336,16.1889,16.2336,159800.0
2011-06-29 10:00:00,18.18,18.23,18.01,18.01,1044700.0,16.2425,16.2872,16.0906,16.0906,1044700.0
2011-06-29 10:10:00,18.01,18.06,18.01,18.05,145000.0,16.0906,16.1353,16.0906,16.1264,145000.0
2011-06-29 10:20:00,18.04,18.05,18.01,18.03,222800.0,16.1174,16.1264,16.0906,16.1085,222800.0
2011-06-29 10:30:00,18.04,18.08,18.04,18.08,47400.0,16.1174,16.1532,16.1174,16.1532,47400.0
2011-06-29 10:40:00,18.09,18.12,18.08,18.09,22800.0,16.1621,16.1889,16.1532,16.1621,22800.0
2011-06-29 10:50:00,18.09,18.12,18.08,18.12,30700.0,16.1621,16.1889,16.1532,16.1889,30700.0
2011-06-29 11:00:00,18.12,18.13,18.12,18.13,10900.0,16.1889,16.1978,16.1889,16.1978,10900.0
2011-06-29 11:10:00,18.14,18.14,18.11,18.12,22900.0,16.2068,16.2068,16.18,16.1889,22900.0
2011-06-29 11:20:00,18.11,18.13,18.1,18.11,53600.0,16.18,16.1978,16.171,16.18,53600.0
2011-06-29 11:30:00,18.12,18.12,18.08,18.1,23500.0,16.1889,16.1889,16.1532,16.171,23500.0
2011-06-29 11:40:00,18.1,18.11,18.09,18.11,254800.0,16.171,16.18,16.1621,16.18,254800.0
2011-06-29 11:50:00,18.11,18.14,18.1,18.13,138000.0,16.18,16.2068,16.171,16.1978,138000.0
2011-06-29 12:00:00,18.14,18.16,18.1,18.12,185100.0,16.2068,16.2246,16.171,16.1889,185100.0
2011-06-29 12:10:00,18.13,18.13,18.11,18.12,43700.0,16.1978,16.1978,16.18,16.1889,43700.0
2011-06-29 12:20:00,18.12,18.12,18.07,18.08,94800.0,16.1889,16.1889,16.1442,16.1532,94800.0
2011-06-29 12:30:00,18.08,18.09,18.06,18.06,87400.0,16.1532,16.1621,16.1353,16.1353,87400.0
2011-06-29 12:40:00,18.07,18.08,18.05,18.08,26000.0,16.1442,16.1532,16.1264,16.1532,26000.0
2011-06-29 12:50:00,18.08,18.09,18.07,18.08,30200.0,16.1532,16.1621,16.1442,16.1532,30200.0
2011-06-29 13:00:00,18.08,18.09,18.06,18.07,68400.0,16.1532,16.1621,16.1353,16.1442,68400.0
2011-06-29 13:10:00,18.07,18.09,18.06,18.06,43500.0,16.1442,16.1621,16.1353,16.1353,43500.0
2011-06-29 13:20:00,18.05,18.06,18.05,18.05,97500.0,16.1264,16.1353,16.1264,16.1264,97500.0
2011-06-29 13:30:00,18.05,18.07,18.05,18.06,20100.0,16.1264,16.1442,16.1264,16.1353,20100.0
2011-06-29 13:40:00,18.06,18.07,18.05,18.06,16000.0,16.1353,16.1442,16.1264,16.1353,16000.0
2011-06-29 13:50:00,18.05,18.06,18.02,18.02,35100.0,16.1264,16.1353,16.0996,16.0996,35100.0
2011-06-29 14:00:00,18.02,18.04,18.0,18.01,100700.0,16.0996,16.1174,16.0817,16.0906,100700.0
2011-06-29 14:10:00,18.01,18.02,17.98,17.98,88700.0,16.0906,16.0996,16.0638,16.0638,88700.0
2011-06-29 14:20:00,17.98,17.99,17.91,17.94,118800.0,16.0638,16.0728,16.0013,16.0281,118800.0
2011-06-29 14:30:00,17.94,17.95,17.92,17.92,34500.0,16.0281,16.037,16.0102,16.0102,34500.0
2011-06-29 14:40:00,17.92,17.94,17.89,17.92,279400.0,16.0102,16.0281,15.9834,16.0102,279400.0
2011-06-29 14:50:00,17.92,17.98,17.92,17.98,68000.0,16.0102,16.0638,16.0102,16.0638,68000.0
2011-06-29 15:00:00,17.98,18.02,17.98,18.01,90600.0,16.0638,16.0996,16.0638,16.0906,90600.0
2011-06-29 15:10:00,18.01,18.03,17.98,17.98,132300.0,16.0906,16.1085,16.0638,16.0638,132300.0
2011-06-29 15:20:00,17.98,18.0,17.96,17.98,94800.0,16.0638,16.0817,16.046,16.0638,94800.0
2011-06-29 15:30:00,17.98,18.01,17.97,17.99,75500.0,16.0638,16.0906,16.0549,16.0728,75500.0
2011-06-29 15:40:00,17.99,18.01,17.98,17.99,118600.0,16.0728,16.0906,16.0638,16.0728,118600.0
2011-06-29 15:50:00,17.99,18.02,17.99,18.0,218900.0,16.0728,16.0996,16.0728,16.0817,218900.0
2011-06-30 09:30:00,18.08,18.08,18.0,18.02,40200.0,16.1532,16.1532,16.0817,16.0996,40200.0
2011-06-30 09:40:00,18.02,18.14,18.01,18.11,109300.0,16.0996,16.2068,16.0906,16.18,109300.0
2011-06-30 09:50:00,18.11,18.13,18.08,18.08,77400.0,16.18,16.1978,16.1532,16.1532,77400.0
2011-06-30 10:00:00,18.09,18.13,18.08,18.11,108800.0,16.1621,16.1978,16.1532,16.18,108800.0
2011-06-30 10:10:00,18.1,18.11,18.09,18.1,49700.0,16.171,16.18,16.1621,16.171,49700.0
2011-06-30 10:20:00,18.1,18.14,18.1,18.12,81700.0,16.171,16.2068,16.171,16.1889,81700.0
2011-06-30 10:30:00,18.12,18.12,18.07,18.09,69400.0,16.1889,16.1889,16.1442,16.1621,69400.0
2011-06-30 10:40:00,18.08,18.09,18.03,18.05,50700.0,16.1532,16.1621,16.1085,16.1264,50700.0
2011-06-30 10:50:00,18.05,18.07,18.05,18.05,18800.0,16.1264,16.1442,16.1264,16.1264,18800.0
2011-06-30 11:00:00,18.06,18.1,18.06,18.07,46700.0,16.1353,16.171,16.1353,16.1442,46700.0
2011-06-30 11:10:00,18.07,18.08,18.06,18.08,23500.0,16.1442,16.1532,16.1353,16.1532,23500.0
2011-06-30 11:20:00,18.09,18.11,18.09,18.11,3200.0,16.1621,16.18,16.1621,16.18,3200.0
2011-06-30 11:30:00,18.11,18.12,18.1,18.1,11800.0,16.18,16.1889,16.171,16.171,11800.0
2011-06-30 11:40:00,18.1,18.11,18.09,18.09,20200.0,16.171,16.18,16.1621,16.1621,20200.0
2011-06-30 11:50:00,18.08,18.1,18.07,18.1,19800.0,16.1532,16.171,16.1442,16.171,19800.0
2011-06-30 12:00:00,18.1,18.11,18.1,18.1,5900.0,16.171,16.18,16.171,16.171,5900.0
2011-06-30 12:10:00,18.11,18.11,18.09,18.09,66900.0,16.18,16.18,16.1621,16.1621,66900.0
2011-06-30 12:20:00,18.09,18.09,18.08,18.08,8100.0,16.1621,16.1621,16.1532,16.1532,8100.0
2011-06-30 12:30:00,18.08,18.09,18.06,18.07,16100.0,16.1532,16.1621,16.1353,16.1442,16100.0
2011-06-30 12:40:00,18.07,18.08,18.06,18.08,10700.0,16.1442,16.1532,16.1353,16.1532,10700.0
2011-06-30 12:50:00,18.08,18.09,18.07,18.07,15200.0,16.1532,16.1621,16.1442,16.1442,15200.0
2011-06-30 13:00:00,18.07,18.09,18.07,18.09,13300.0,16.1442,16.1621,16.1442,16.1621,13300.0
2011-06-30 13:10:00,18.09,18.09,18.07,18.08,13200.0,16.1621,16.1621,16.1442,16.1532,13200.0
2011-06-30 13:20:00,18.08,18.09,18.07,18.09,81400.0,16.1532,16.1621,16.1442,16.1621,81400.0
2011-06-30 13:30:00,18.08,18.1,18.07,18.08,40400.0,16.1532,16.171,16.1442,16.1532,40400.0
2011-06-30 13:40:00,18.08,18.08,18.07,18.08,15200.0,16.1532,16.1532,16.1442,16.1532,15200.0
2011-06-30 13:50:00,18.07,18.09,18.07,18.09,15000.0,16.1442,16.1621,16.1442,16.1621,15000.0
2011-06-30 14:00:00,18.1,18.1,18.09,18.09,6600.0,16.171,16.171,16.1621,16.1621,6600.0
2011-06-30 14:10:00,18.09,18.1,18.08,18.08,27600.0,16.1621,16.171,16.1532,16.1532,27600.0
2011-06-30 14:20:00,18.08,18.09,18.08,18.08,11600.0,16.1532,16.1621,16.1532,16.1532,11600.0
2011-06-30 14:30:00,18.07,18.09,18.07,18.08,46600.0,16.1442,16.1621,16.1442,16.1532,46600.0
2011-06-30 14:40:00,18.08,18.08,18.05,18.06,12900.0,16.1532,16.1532,16.1264,16.1353,12900.0
2011-06-30 14:50:00,18.06,18.08,18.05,18.07,53500.0,16.1353,16.1532,16.1264,16.1442,53500.0
2011-06-30 15:00:00,18.06,18.07,18.05,18.06,97500.0,16.1353,16.1442,16.1264,16.1353,97500.0
2011-06-30 15:10:00,18.07,18.07,18.04,18.05,27000.0,16.1442,16.1442,16.1174,16.1264,27000.0
2011-06-30 15:20:00,18.05,18.06,18.04,18.05,34700.0,16.1264,16.1353,16.1174,16.1264,34700.0
2011-06-30 15:30:00,18.05,18.07,18.05,18.06,62900.0,16.1264,16.1442,16.1264,16.1353,62900.0
2011-06-30 15:40:00,18.07,18.09,18.05,18.08,154800.0,16.1442,16.1621,16.1264,16.1532,154800.0
2011-06-30 15:50:00,18.07,18.08,18.04,18.04,468300.0,16.1442,16.1532,16.1174,16.1174,468300.0
2011-07-01 09:30:00,18.06,18.15,18.04,18.13,339200.0,16.1353,16.2157,16.1174,16.1978,339200.0
2011-07-01 09:40:00,18.13,18.19,18.13,18.19,167200.0,16.1978,16.2515,16.1978,16.2515,167200.0
2011-07-01 09:50:00,18.18,18.23,18.16,18.19,176000.0,16.2425,16.2872,16.2246,16.2515,176000.0
2011-07-01 10:00:00,18.2,18.36,18.2,18.34,390400.0,16.2604,16.4033,16.2604,16.3855,390400.0
2011-07-01 10:10:00,18.35,18.37,18.33,18.35,234900.0,16.3944,16.4123,16.3765,16.3944,234900.0
2011-07-01 10:20:00,18.35,18.4,18.35,18.38,162100.0,16.3944,16.4391,16.3944,16.4212,162100.0
2011-07-01 10:30:00,18.38,18.41,18.36,18.39,105500.0,16.4212,16.448,16.4033,16.4301,105500.0
2011-07-01 10:40:00,18.4,18.4,18.36,18.36,152800.0,16.4391,16.4391,16.4033,16.4033,152800.0
2011-07-01 10:50:00,18.37,18.37,18.34,18.35,19700.0,16.4123,16.4123,16.3855,16.3944,19700.0
2011-07-01 11:00:00,18.34,18.35,18.34,18.34,17200.0,16.3855,16.3944,16.3855,16.3855,17200.0
2011-07-01 11:10:00,18.34,18.36,18.34,18.35,16800.0,16.3855,16.4033,16.3855,16.3944,16800.0
2011-07-01 11:20:00,18.36,18.39,18.36,18.39,21000.0,16.4033,16.4301,16.4033,16.4301,21000.0
2011-07-01 11:30:00,18.39,18.41,18.38,18.4,228100.0,16.4301,16.448,16.4212,16.4391,228100.0
2011-07-01 11:40:00,18.39,18.41,18.38,18.4,35000.0,16.4301,16.448,16.4212,16.4391,35000.0
2011-07-01 11:50:00,18.4,18.43,18.4,18.41,57200.0,16.4391,16.4659,16.4391,16.448,57200.0
2011-07-01 12:00:00,18.42,18.43,18.41,18.43,93100.0,16.4569,16.4659,16.448,16.4659,93100.0
2011-07-01 12:10:00,18.42,18.44,18.42,18.42,31800.0,16.4569,16.4748,16.4569,16.4569,31800.0
2011-07-01 12:20:00,18.42,18.45,18.42,18.44,45000.0,16.4569,16.4837,16.4569,16.4748,45000.0
2011-07-01 12:30:00,18.44,18.45,18.42,18.43,45400.0,16.4748,16.4837,16.4569,16.4659,45400.0
2011-07-01 12:40:00,18.43,18.44,18.42,18.43,12100.0,16.4659,16.4748,16.4569,16.4659,12100.0
2011-07-01 12:50:00,18.42,18.43,18.41,18.42,33800.0,16.4569,16.4659,16.448,16.4569,33800.0
2011-07-01 13:00:00,18.42,18.47,18.42,18.46,372700.0,16.4569,16.5016,16.4569,16.4927,372700.0
2011-07-01 13:10:00,18.46,18.46,18.43,18.43,92700.0,16.4927,16.4927,16.4659,16.4659,92700.0
2011-07-01 13:20:00,18.43,18.44,18.43,18.44,39500.0,16.4659,16.4748,16.4659,16.4748,39500.0
2011-07-01 13:30:00,18.44,18.44,18.42,18.43,27200.0,16.4748,16.4748,16.4569,16.4659,27200.0
2011-07-01 13:40:00,18.43,18.44,18.41,18.41,49800.0,16.4659,16.4748,16.448,16.448,49800.0
2011-07-01 13:50:00,18.41,18.41,18.4,18.4,66100.0,16.448,16.448,16.4391,16.4391,66100.0
2011-07-01 14:00:00,18.41,18.41,18.4,18.41,9100.0,16.448,16.448,16.4391,16.448,9100.0
2011-07-01 14:10:00,18.41,18.42,18.4,18.41,20300.0,16.448,16.4569,16.4391,16.448,20300.0
2011-07-01 14:20:00,18.41,18.43,18.41,18.43,61600.0,16.448,16.4659,16.448,16.4659,61600.0
2011-07-01 14:30:00,18.43,18.44,18.42,18.43,63000.0,16.4659,16.4748,16.4569,16.4659,63000.0
2011-07-01 14:40:00,18.43,18.46,18.43,18.46,38700.0,16.4659,16.4927,16.4659,16.4927,38700.0
2011-07-01 14:50:00,18.46,18.47,18.45,18.46,47400.0,16.4927,16.5016,16.4837,16.4927,47400.0
2011-07-01 15:00:00,18.46,18.47,18.46,18.46,50100.0,16.4927,16.5016,16.4927,16.4927,50100.0
2011-07-01 15:10:00,18.46,18.47,18.44,18.45,58000.0,16.4927,16.5016,16.4748,16.4837,58000.0
2011-07-01 15:20:00,18.45,18.45,18.43,18.44,44000.0,16.4837,16.4837,16.4659,16.4748,44000.0
2011-07-01 15:30:00,18.44,18.44,18.43,18.44,180300.0,16.4748,16.4748,16.4659,16.4748,180300.0
2011-07-01 15:40:00,18.44,18.47,18.44,18.46,464800.0,16.4748,16.5016,16.4748,16.4927,464800.0
2011-07-01 15:50:00,18.46,18.47,18.44,18.45,601500.0,16.4927,16.5016,16.4748,16.4837,601500.0
2011-07-05 09:30:00,18.43,18.5,18.38,18.38,96900.0,16.4659,16.5284,16.4212,16.4212,96900.0
2011-07-05 09:40:00,18.38,18.43,18.37,18.42,328600.0,16.4212,16.4659,16.4123,16.4569,328600.0
2011-07-05 09:50:00,18.42,18.43,18.38,18.39,39000.0,16.4569,16.4659,16.4212,16.4301,39000.0
2011-07-05 10:00:00,18.38,18.43,18.35,18.38,112800.0,16.4212,16.4659,16.3944,16.4212,112800.0
2011-07-05 10:10:00,18.38,18.41,18.3,18.32,305000.0,16.4212,16.448,16.3497,16.3676,305000.0
2011-07-05 10:20:00,18.31,18.37,18.31,18.37,278400.0,16.3587,16.4123,16.3587,16.4123,278400.0
2011-07-05 10:30:00,18.37,18.38,18.31,18.32,38100.0,16.4123,16.4212,16.3587,16.3676,38100.0
2011-07-05 10:40:00,18.32,18.33,18.28,18.28,107400.0,16.3676,16.3765,16.3319,16.3319,107400.0
2011-07-05 10:50:00,18.29,18.29,18.26,18.27,125200.0,16.3408,16.3408,16.314,16.3229,125200.0
2011-07-05 11:00:00,18.28,18.29,18.26,18.28,37600.0,16.3319,16.3408,16.314,16.3319,37600.0
2011-07-05 11:10:00,18.28,18.32,18.28,18.31,9900.0,16.3319,16.3676,16.3319,16.3587,9900.0
2011-07-05 11:20:00,18.32,18.32,18.29,18.3,19500.0,16.3676,16.3676,16.3408,16.3497,19500.0
2011-07-05 11:30:00,18.3,18.32,18.29,18.29,44000.0,16.3497,16.3676,16.3408,16.3408,44000.0
2011-07-05 11:40:00,18.28,18.35,18.28,18.34,66200.0,16.3319,16.3944,16.3319,16.3855,66200.0
2011-07-05 11:50:00,18.35,18.35,18.33,18.33,13500.0,16.3944,16.3944,16.3765,16.3765,13500.0
2011-07-05 12:00:00,18.33,18.35,18.33,18.34,8700.0,16.3765,16.3944,16.3765,16.3855,8700.0
2011-07-05 12:10:00,18.34,18.36,18.34,18.35,22500.0,16.3855,16.4033,16.3855,16.3944,22500.0
2011-07-05 12:20:00,18.34,18.36,18.34,18.35,3600.0,16.3855,16.4033,16.3855,16.3944,3600.0
2011-07-05 12:30:00,18.35,18.36,18.35,18.35,6500.0,16.3944,16.4033,16.3944,16.3944,6500.0
2011-07-05 12:40:00,18.35,18.37,18.35,18.35,21300.0,16.3944,16.4123,16.3944,16.3944,21300.0
2011-07-05 12:50:00,18.34,18.36,18.34,18.36,59800.0,16.3855,16.4033,16.3855,16.4033,59800.0
2011-07-05 13:00:00,18.36,18.38,18.36,18.38,69400.0,16.4033,16.4212,16.4033,16.4212,69400.0
2011-07-05 13:10:00,18.37,18.4,18.37,18.4,24700.0,16.4123,16.4391,16.4123,16.4391,24700.0
2011-07-05 13:20:00,18.39,18.41,18.39,18.41,29800.0,16.4301,16.448,16.4301,16.448,29800.0
2011-07-05 13:30:00,18.41,18.41,18.4,18.4,25000.0,16.448,16.448,16.4391,16.4391,25000.0
2011-07-05 13:40:00,18.41,18.44,18.4,18.43,14100.0,16.448,16.4748,16.4391,16.4659,14100.0
2011-07-05 13:50:00,18.43,18.46,18.43,18.45,13300.0,16.4659,16.4927,16.4659,16.4837,13300.0
2011-07-05 14:00:00,18.46,18.46,18.37,18.38,46400.0,16.4927,16.4927,16.4123,16.4212,46400.0
2011-07-05 14:10:00,18.38,18.4,18.37,18.37,32400.0,16.4212,16.4391,16.4123,16.4123,32400.0
2011-07-05 14:20:00,18.37,18.37,18.33,18.34,29400.0,16.4123,16.4123,16.3765,16.3855,29400.0
2011-07-05 14:30:00,18.33,18.38,18.33,18.38,66000.0,16.3765,16.4212,16.3765,16.4212,66000.0
2011-07-05 14:40:00,18.38,18.38,18.36,18.37,14200.0,16.4212,16.4212,16.4033,16.4123,14200.0
2011-07-05 14:50:00,18.37,18.38,18.36,18.38,12200.0,16.4123,16.4212,16.4033,16.4212,12200.0
2011-07-05 15:00:00,18.38,18.39,18.35,18.39,33200.0,16.4212,16.4301,16.3944,16.4301,33200.0
2011-07-05 15:10:00,18.39,18.4,18.38,18.4,28800.0,16.4301,16.4391,16.4212,16.4391,28800.0
2011-07-05 15:20:00,18.39,18.42,18.39,18.41,68600.0,16.4301,16.4569,16.4301,16.448,68600.0
2011-07-05 15:30:00,18.42,18.43,18.4,18.42,122400.0,16.4569,16.4659,16.4391,16.4569,122400.0
2011-07-05 15:40:00,18.42,18.43,18.39,18.4,48000.0,16.4569,16.4659,16.4301,16.4391,48000.0
2011-07-05 15:50:00,18.39,18.41,18.38,18.4,479200.0,16.4301,16.448,16.4212,16.4391,479200.0
2011-07-06 09:30:00,18.33,18.37,18.3,18.31,80700.0,16.3765,16.4123,16.3497,16.3587,80700.0
2011-07-06 09:40:00,18.31,18.34,18.29,18.33,40400.0,16.3587,16.3855,16.3408,16.3765,40400.0
2011-07-06 09:50:00,18.33,18.33,18.29,18.3,51000.0,16.3765,16.3765,16.3408,16.3497,51000.0
2011-07-06 10:00:00,18.3,18.32,18.26,18.29,133200.0,16.3497,16.3676,16.314,16.3408,133200.0
2011-07-06 10:10:00,18.29,18.29,18.26,18.27,46700.0,16.3408,16.3408,16.314,16.3229,46700.0
2011-07-06 10:20:00,18.27,18.31,18.26,18.31,28300.0,16.3229,16.3587,16.314,16.3587,28300.0
2011-07-06 10:30:00,18.31,18.33,18.3,18.32,31000.0,16.3587,16.3765,16.3497,16.3676,31000.0
2011-07-06 10:40:00,18.32,18.32,18.26,18.29,54400.0,16.3676,16.3676,16.314,16.3408,54400.0
2011-07-06 10:50:00,18.29,18.33,18.29,18.32,18300.0,16.3408,16.3765,16.3408,16.3676,18300.0
2011-07-06 11:00:00,18.33,18.34,18.28,18.28,22300.0,16.3765,16.3855,16.3319,16.3319,22300.0
2011-07-06 11:10:00,18.28,18.31,18.28,18.3,23800.0,16.3319,16.3587,16.3319,16.3497,23800.0
2011-07-06 11:20:00,18.3,18.32,18.3,18.32,2800.0,16.3497,16.3676,16.3497,16.3676,2800.0
2011-07-06 11:30:00,18.33,18.38,18.33,18.36,26000.0,16.3765,16.4212,16.3765,16.4033,26000.0
2011-07-06 11:40:00,18.37,18.4,18.37,18.39,20400.0,16.4123,16.4391,16.4123,16.4301,20400.0
2011-07-06 11:50:00,18.38,18.41,18.38,18.39,14200.0,16.4212,16.448,16.4212,16.4301,14200.0
2011-07-06 12:00:00,18.39,18.39,18.35,18.35,11300.0,16.4301,16.4301,16.3944,16.3944,11300.0
2011-07-06 12:10:00,18.35,18.37,18.35,18.37,7500.0,16.3944,16.4123,16.3944,16.4123,7500.0
2011-07-06 12:20:00,18.37,18.38,18.35,18.37,9300.0,16.4123,16.4212,16.3944,16.4123,9300.0
2011-07-06 12:30:00,18.38,18.41,18.37,18.41,7600.0,16.4212,16.448,16.4123,16.448,7600.0
2011-07-06 12:40:00,18.41,18.42,18.39,18.39,9300.0,16.448,16.4569,16.4301,16.4301,9300.0
2011-07-06 12:50:00,18.39,18.41,18.39,18.41,2100.0,16.4301,16.448,16.4301,16.448,2100.0
2011-07-06 13:00:00,18.41,18.41,18.38,18.38,29300.0,16.448,16.448,16.4212,16.4212,29300.0
2011-07-06 13:10:00,18.38,18.39,18.38,18.39,1400.0,16.4212,16.4301,16.4212,16.4301,1400.0
2011-07-06 13:20:00,18.39,18.4,18.38,18.38,18400.0,16.4301,16.4391,16.4212,16.4212,18400.0
2011-07-06 13:30:00,18.38,18.38,18.37,18.38,6200.0,16.4212,16.4212,16.4123,16.4212,6200.0
2011-07-06 13:40:00,18.38,18.39,18.37,18.38,11700.0,16.4212,16.4301,16.4123,16.4212,11700.0
2011-07-06 13:50:00,18.38,18.4,18.36,18.39,29300.0,16.4212,16.4391,16.4033,16.4301,29300.0
2011-07-06 14:00:00,18.39,18.39,18.34,18.34,22800.0,16.4301,16.4301,16.3855,16.3855,22800.0
2011-07-06 14:10:00,18.34,18.35,18.33,18.34,42400.0,16.3855,16.3944,16.3765,16.3855,42400.0
2011-07-06 14:20:00,18.34,18.34,18.32,18.34,21200.0,16.3855,16.3855,16.3676,16.3855,21200.0
2011-07-06 14:30:00,18.35,18.35,18.34,18.35,6800.0,16.3944,16.3944,16.3855,16.3944,6800.0
2011-07-06 14:40:00,18.35,18.37,18.34,18.37,14800.0,16.3944,16.4123,16.3855,16.4123,14800.0
2011-07-06 14:50:00,18.38,18.38,18.34,18.34,16500.0,16.4212,16.4212,16.3855,16.3855,16500.0
2011-07-06 15:00:00,18.34,18.36,18.33,18.36,21500.0,16.3855,16.4033,16.3765,16.4033,21500.0
2011-07-06 15:10:00,18.36,18.36,18.32,18.34,40400.0,16.4033,16.4033,16.3676,16.3855,40400.0
2011-07-06 15:20:00,18.34,18.35,18.33,18.35,10200.0,16.3855,16.3944,16.3765,16.3944,10200.0
2011-07-06 15:30:00,18.35,18.35,18.32,18.33,22600.0,16.3944,16.3944,16.3676,16.3765,22600.0
2011-07-06 15:40:00,18.33,18.36,18.32,18.35,49100.0,16.3765,16.4033,16.3676,16.3944,49100.0
2011-07-06 15:50:00,18.35,18.38,18.34,18.37,185900.0,16.3944,16.4212,16.3855,16.4123,185900.0
2011-07-07 09:30:00,18.52,18.56,18.46,18.53,169500.0,16.5463,16.582,16.4927,16.5552,169500.0
2011-07-07 09:40:00,18.53,18.55,18.51,18.52,110300.0,16.5552,16.5731,16.5373,16.5463,110300.0
2011-07-07 09:50:00,18.53,18.57,18.51,18.52,322200.0,16.5552,16.591,16.5373,16.5463,322200.0
2011-07-07 10:00:00,18.51,18.53,18.48,18.5,193600.0,16.5373,16.5552,16.5105,16.5284,193600.0
2011-07-07 10:10:00,18.5,18.53,18.5,18.51,249000.0,16.5284,16.5552,16.5284,16.5373,249000.0
2011-07-07 10:20:00,18.51,18.54,18.48,18.53,168200.0,16.5373,16.5642,16.5105,16.5552,168200.0
2011-07-07 10:30:00,18.54,18.55,18.5,18.53,220300.0,16.5642,16.5731,16.5284,16.5552,220300.0
2011-07-07 10:40:00,18.53,18.56,18.52,18.53,326200.0,16.5552,16.582,16.5463,16.5552,326200.0
2011-07-07 10:50:00,18.53,18.56,18.5,18.55,177000.0,16.5552,16.582,16.5284,16.5731,177000.0
2011-07-07 11:00:00,18.55,18.55,18.52,18.54,69500.0,16.5731,16.5731,16.5463,16.5642,69500.0
2011-07-07 11:10:00,18.54,18.54,18.52,18.52,117300.0,16.5642,16.5642,16.5463,16.5463,117300.0
2011-07-07 11:20:00,18.52,18.54,18.51,18.54,51800.0,16.5463,16.5642,16.5373,16.5642,51800.0
2011-07-07 11:30:00,18.53,18.55,18.52,18.53,72000.0,16.5552,16.5731,16.5463,16.5552,72000.0
2011-07-07 11:40:00,18.53,18.55,18.52,18.54,455500.0,16.5552,16.5731,16.5463,16.5642,455500.0
2011-07-07 11:50:00,18.55,18.56,18.54,18.56,44000.0,16.5731,16.582,16.5642,16.582,44000.0
2011-07-07 12:00:00,18.56,18.57,18.54,18.57,30100.0,16.582,16.591,16.5642,16.591,30100.0
2011-07-07 12:10:00,18.57,18.59,18.56,18.59,38500.0,16.591,16.6088,16.582,16.6088,38500.0
2011-07-07 12:20:00,18.59,18.62,18.59,18.62,85500.0,16.6088,16.6356,16.6088,16.6356,85500.0
2011-07-07 12:30:00,18.62,18.63,18.61,18.62,112400.0,16.6356,16.6446,16.6267,16.6356,112400.0
2011-07-07 12:40:00,18.62,18.63,18.6,18.6,19000.0,16.6356,16.6446,16.6178,16.6178,19000.0
2011-07-07 12:50:00,18.61,18.62,18.6,18.6,25500.0,16.6267,16.6356,16.6178,16.6178,25500.0
2011-07-07 13:00:00,18.6,18.61,18.58,18.6,37500.0,16.6178,16.6267,16.5999,16.6178,37500.0
2011-07-07 13:10:00,18.6,18.6,18.59,18.59,7700.0,16.6178,16.6178,16.6088,16.6088,7700.0
2011-07-07 13:20:00,18.59,18.61,18.59,18.6,13100.0,16.6088,16.6267,16.6088,16.6178,13100.0
2011-07-07 13:30:00,18.6,18.6,18.59,18.6,5500.0,16.6178,16.6178,16.6088,16.6178,5500.0
2011-07-07 13:40:00,18.59,18.6,18.58,18.58,61900.0,16.6088,16.6178,16.5999,16.5999,61900.0
2011-07-07 13:50:00,18.58,18.58,18.57,18.57,18900.0,16.5999,16.5999,16.591,16.591,18900.0
2011-07-07 14:00:00,18.57,18.58,18.56,18.57,9500.0,16.591,16.5999,16.582,16.591,9500.0
2011-07-07 14:10:00,18.57,18.58,18.56,18.58,61700.0,16.591,16.5999,16.582,16.5999,61700.0
2011-07-07 14:20:00,18.58,18.59,18.57,18.57,42700.0,16.5999,16.6088,16.591,16.591,42700.0
2011-07-07 14:30:00,18.57,18.58,18.57,18.58,11900.0,16.591,16.5999,16.591,16.5999,11900.0
2011-07-07 14:40:00,18.57,18.58,18.55,18.55,81400.0,16.591,16.5999,16.5731,16.5731,81400.0
2011-07-07 14:50:00,18.55,18.57,18.55,18.56,35100.0,16.5731,16.591,16.5731,16.582,35100.0
2011-07-07 15:00:00,18.55,18.56,18.55,18.56,25900.0,16.5731,16.582,16.5731,16.582,25900.0
2011-07-07 15:10:00,18.56,18.56,18.55,18.56,10800.0,16.582,16.582,16.5731,16.582,10800.0
2011-07-07 15:20:00,18.55,18.56,18.54,18.55,34100.0,16.5731,16.582,16.5642,16.5731,34100.0
2011-07-07 15:30:00,18.55,18.55,18.52,18.54,304800.0,16.5731,16.5731,16.5463,16.5642,304800.0
2011-07-07 15:40:00,18.54,18.54,18.5,18.51,100100.0,16.5642,16.5642,16.5284,16.5373,100100.0
2011-07-07 15:50:00,18.51,18.51,18.48,18.5,289500.0,16.5373,16.5373,16.5105,16.5284,289500.0
2011-07-08 09:30:00,18.31,18.31,18.21,18.21,236200.0,16.3587,16.3587,16.2693,16.2693,236200.0
2011-07-08 09:40:00,18.21,18.25,18.17,18.18,135600.0,16.2693,16.3051,16.2336,16.2425,135600.0
2011-07-08 09:50:00,18.17,18.21,18.17,18.19,70500.0,16.2336,16.2693,16.2336,16.2515,70500.0
2011-07-08 10:00:00,18.17,18.21,18.17,18.2,61500.0,16.2336,16.2693,16.2336,16.2604,61500.0
2011-07-08 10:10:00,18.19,18.21,18.15,18.15,98500.0,16.2515,16.2693,16.2157,16.2157,98500.0
2011-07-08 10:20:00,18.16,18.17,18.13,18.17,83600.0,16.2246,16.2336,16.1978,16.2336,83600.0
2011-07-08 10:30:00,18.16,18.2,18.11,18.18,58700.0,16.2246,16.2604,16.18,16.2425,58700.0
2011-07-08 10:40:00,18.18,18.2,18.16,18.16,60300.0,16.2425,16.2604,16.2246,16.2246,60300.0
2011-07-08 10:50:00,18.16,18.2,18.15,18.2,72700.0,16.2246,16.2604,16.2157,16.2604,72700.0
2011-07-08 11:00:00,18.2,18.21,18.16,18.17,38300.0,16.2604,16.2693,16.2246,16.2336,38300.0
2011-07-08 11:10:00,18.16,18.17,18.13,18.15,22700.0,16.2246,16.2336,16.1978,16.2157,22700.0
2011-07-08 11:20:00,18.15,18.17,18.15,18.16,9400.0,16.2157,16.2336,16.2157,16.2246,9400.0
2011-07-08 11:30:00,18.15,18.2,18.15,18.2,19700.0,16.2157,16.2604,16.2157,16.2604,19700.0
2011-07-08 11:40:00,18.2,18.22,18.19,18.21,49700.0,16.2604,16.2783,16.2515,16.2693,49700.0
2011-07-08 11:50:00,18.21,18.23,18.2,18.21,19900.0,16.2693,16.2872,16.2604,16.2693,19900.0
2011-07-08 12:00:00,18.22,18.25,18.21,18.24,18300.0,16.2783,16.3051,16.2693,16.2961,18300.0
2011-07-08 12:10:00,18.24,18.24,18.21,18.22,110900.0,16.2961,16.2961,16.2693,16.2783,110900.0
2011-07-08 12:20:00,18.21,18.22,18.21,18.22,17200.0,16.2693,16.2783,16.2693,16.2783,17200.0
2011-07-08 12:30:00,18.22,18.25,18.22,18.24,23200.0,16.2783,16.3051,16.2783,16.2961,23200.0
2011-07-08 12:40:00,18.25,18.26,18.25,18.26,18100.0,16.3051,16.314,16.3051,16.314,18100.0
2011-07-08 12:50:00,18.26,18.26,18.25,18.25,15600.0,16.314,16.314,16.3051,16.3051,15600.0
2011-07-08 13:00:00,18.25,18.25,18.23,18.25,23000.0,16.3051,16.3051,16.2872,16.3051,23000.0
2011-07-08 13:10:00,18.24,18.24,18.23,18.24,54100.0,16.2961,16.2961,16.2872,16.2961,54100.0
2011-07-08 13:20:00,18.23,18.26,18.23,18.26,25200.0,16.2872,16.314,16.2872,16.314,25200.0
2011-07-08 13:30:00,18.27,18.28,18.27,18.27,44400.0,16.3229,16.3319,16.3229,16.3229,44400.0
2011-07-08 13:40:00,18.28,18.28,18.25,18.25,33600.0,16.3319,16.3319,16.3051,16.3051,33600.0
2011-07-08 13:50:00,18.25,18.27,18.25,18.26,25200.0,16.3051,16.3229,16.3051,16.314,25200.0
2011-07-08 14:00:00,18.26,18.28,18.25,18.28,33100.0,16.314,16.3319,16.3051,16.3319,33100.0
2011-07-08 14:10:00,18.29,18.29,18.24,18.25,21600.0,16.3408,16.3408,16.2961,16.3051,21600.0
2011-07-08 14:20:00,18.25,18.26,18.24,18.25,6700.0,16.3051,16.314,16.2961,16.3051,6700.0
2011-07-08 14:30:00,18.26,18.28,18.25,18.26,27500.0,16.314,16.3319,16.3051,16.314,27500.0
2011-07-08 14:40:00,18.25,18.27,18.25,18.26,15500.0,16.3051,16.3229,16.3051,16.314,15500.0
2011-07-08 14:50:00,18.26,18.27,18.25,18.25,14600.0,16.314,16.3229,16.3051,16.3051,14600.0
2011-07-08 15:00:00,18.26,18.27,18.25,18.27,12700.0,16.314,16.3229,16.3051,16.3229,12700.0
2011-07-08 15:10:00,18.27,18.28,18.27,18.27,10200.0,16.3229,16.3319,16.3229,16.3229,10200.0
2011-07-08 15:20:00,18.27,18.27,18.26,18.26,94100.0,16.3229,16.3229,16.314,16.314,94100.0
2011-07-08 15:30:00,18.26,18.31,18.26,18.3,150900.0,16.314,16.3587,16.314,16.3497,150900.0
2011-07-08 15:40:00,18.3,18.32,18.29,18.3,156100.0,16.3497,16.3676,16.3408,16.3497,156100.0
2011-07-08 15:50:00,18.3,18.31,18.29,18.3,183000.0,16.3497,16.3587,16.3408,16.3497,183000.0
2011-07-11 09:30:00,18.11,18.11,18.01,18.05,479200.0,16.18,16.18,16.0906,16.1264,479200.0
2011-07-11 09:40:00,18.05,18.06,18.01,18.06,166400.0,16.1264,16.1353,16.0906,16.1353,166400.0
2011-07-11 09:50:00,18.06,18.11,18.05,18.07,71400.0,16.1353,16.18,16.1264,16.1442,71400.0
2011-07-11 10:00:00,18.07,18.07,18.0,18.0,57000.0,16.1442,16.1442,16.0817,16.0817,57000.0
2011-07-11 10:10:00,18.0,18.0,17.96,17.96,57400.0,16.0817,16.0817,16.046,16.046,57400.0
2011-07-11 10:20:00,17.96,17.97,17.93,17.96,35900.0,16.046,16.0549,16.0192,16.046,35900.0
2011-07-11 10:30:00,17.95,17.96,17.91,17.92,115500.0,16.037,16.046,16.0013,16.0102,115500.0
2011-07-11 10:40:00,17.91,17.93,17.9,17.91,55100.0,16.0013,16.0192,15.9924,16.0013,55100.0
2011-07-11 10:50:00,17.92,17.92,17.85,17.87,81100.0,16.0102,16.0102,15.9477,15.9656,81100.0
2011-07-11 11:00:00,17.87,17.87,17.85,17.87,83600.0,15.9656,15.9656,15.9477,15.9656,83600.0
2011-07-11 11:10:00,17.87,17.89,17.87,17.89,60900.0,15.9656,15.9834,15.9656,15.9834,60900.0
2011-07-11 11:20:00,17.89,17.94,17.89,17.94,151500.0,15.9834,16.0281,15.9834,16.0281,151500.0
2011-07-11 11:30:00,17.94,17.94,17.91,17.91,17400.0,16.0281,16.0281,16.0013,16.0013,17400.0
2011-07-11 11:40:00,17.9,17.94,17.9,17.94,33600.0,15.9924,16.0281,15.9924,16.0281,33600.0
2011-07-11 11:50:00,17.94,17.96,17.93,17.93,15100.0,16.0281,16.046,16.0192,16.0192,15100.0
2011-07-11 12:00:00,17.92,17.93,17.91,17.92,6000.0,16.0102,16.0192,16.0013,16.0102,6000.0
2011-07-11 12:10:00,17.92,17.93,17.9,17.93,16500.0,16.0102,16.0192,15.9924,16.0192,16500.0
2011-07-11 12:20:00,17.93,17.93,17.91,17.92,22100.0,16.0192,16.0192,16.0013,16.0102,22100.0
2011-07-11 12:30:00,17.92,17.93,17.9,17.91,22700.0,16.0102,16.0192,15.9924,16.0013,22700.0
2011-07-11 12:40:00,17.91,17.92,17.88,17.88,31600.0,16.0013,16.0102,15.9745,15.9745,31600.0
2011-07-11 12:50:00,17.88,17.89,17.88,17.88,8000.0,15.9745,15.9834,15.9745,15.9745,8000.0
2011-07-11 13:00:00,17.89,17.89,17.88,17.88,5200.0,15.9834,15.9834,15.9745,15.9745,5200.0
2011-07-11 13:10:00,17.88,17.88,17.83,17.84,10100.0,15.9745,15.9745,15.9298,15.9388,10100.0
2011-07-11 13:20:00,17.84,17.86,17.84,17.86,33700.0,15.9388,15.9566,15.9388,15.9566,33700.0
2011-07-11 13:30:00,17.86,17.89,17.85,17.86,38900.0,15.9566,15.9834,15.9477,15.9566,38900.0
2011-07-11 13:40:00,17.85,17.86,17.83,17.85,23700.0,15.9477,15.9566,15.9298,15.9477,23700.0
2011-07-11 13:50:00,17.87,17.89,17.86,17.89,52200.0,15.9656,15.9834,15.9566,15.9834,52200.0
2011-07-11 14:00:00,17.89,17.89,17.87,17.87,11500.0,15.9834,15.9834,15.9656,15.9656,11500.0
2011-07-11 14:10:00,17.87,17.87,17.84,17.84,7200.0,15.9656,15.9656,15.9388,15.9388,7200.0
2011-07-11 14:20:00,17.84,17.85,17.83,17.84,23300.0,15.9388,15.9477,15.9298,15.9388,23300.0
2011-07-11 14:30:00,17.84,17.85,17.81,17.85,107700.0,15.9388,15.9477,15.9119,15.9477,107700.0
2011-07-11 14:40:00,17.86,17.86,17.83,17.83,53800.0,15.9566,15.9566,15.9298,15.9298,53800.0
2011-07-11 14:50:00,17.83,17.83,17.81,17.83,111800.0,15.9298,15.9298,15.9119,15.9298,111800.0
2011-07-11 15:00:00,17.83,17.84,17.8,17.8,46800.0,15.9298,15.9388,15.903,15.903,46800.0
2011-07-11 15:10:00,17.8,17.82,17.8,17.81,21200.0,15.903,15.9209,15.903,15.9119,21200.0
2011-07-11 15:20:00,17.81,17.83,17.8,17.83,158300.0,15.9119,15.9298,15.903,15.9298,158300.0
2011-07-11 15:30:00,17.84,17.86,17.84,17.85,376000.0,15.9388,15.9566,15.9388,15.9477,376000.0
2011-07-11 15:40:00,17.85,17.88,17.84,17.84,245100.0,15.9477,15.9745,15.9388,15.9388,245100.0
2011-07-11 15:50:00,17.84,17.86,17.83,17.86,669600.0,15.9388,15.9566,15.9298,15.9566,669600.0
2011-07-12 09:30:00,17.85,17.87,17.73,17.78,138400.0,15.9477,15.9656,15.8405,15.8851,138400.0
2011-07-12 09:40:00,17.79,17.83,17.78,17.79,70700.0,15.8941,15.9298,15.8851,15.8941,70700.0
2011-07-12 09:50:00,17.79,17.83,17.75,17.83,54800.0,15.8941,15.9298,15.8583,15.9298,54800.0
2011-07-12 10:00:00,17.82,17.9,17.82,17.87,67300.0,15.9209,15.9924,15.9209,15.9656,67300.0
2011-07-12 10:10:00,17.87,17.91,17.85,17.9,41700.0,15.9656,16.0013,15.9477,15.9924,41700.0
2011-07-12 10:20:00,17.9,17.93,17.87,17.91,60200.0,15.9924,16.0192,15.9656,16.0013,60200.0
2011-07-12 10:30:00,17.91,17.91,17.88,17.89,30100.0,16.0013,16.0013,15.9745,15.9834,30100.0
2011-07-12 10:40:00,17.89,17.9,17.84,17.85,48000.0,15.9834,15.9924,15.9388,15.9477,48000.0
2011-07-12 10:50:00,17.84,17.85,17.81,17.84,49300.0,15.9388,15.9477,15.9119,15.9388,49300.0
2011-07-12 11:00:00,17.84,17.86,17.83,17.84,40100.0,15.9388,15.9566,15.9298,15.9388,40100.0
2011-07-12 11:10:00,17.84,17.87,17.84,17.87,22800.0,15.9388,15.9656,15.9388,15.9656,22800.0
2011-07-12 11:20:00,17.88,17.92,17.88,17.9,21600.0,15.9745,16.0102,15.9745,15.9924,21600.0
2011-07-12 11:30:00,17.89,17.9,17.88,17.89,19100.0,15.9834,15.9924,15.9745,15.9834,19100.0
2011-07-12 11:40:00,17.88,17.94,17.88,17.9,37800.0,15.9745,16.0281,15.9745,15.9924,37800.0
2011-07-12 11:50:00,17.91,17.91,17.87,17.89,50000.0,16.0013,16.0013,15.9656,15.9834,50000.0
2011-07-12 12:00:00,17.89,17.92,17.88,17.91,14200.0,15.9834,16.0102,15.9745,16.0013,14200.0
2011-07-12 12:10:00,17.9,17.9,17.85,17.87,15600.0,15.9924,15.9924,15.9477,15.9656,15600.0
2011-07-12 12:20:00,17.86,17.87,17.85,17.85,33600.0,15.9566,15.9656,15.9477,15.9477,33600.0
2011-07-12 12:30:00,17.85,17.85,17.82,17.82,126100.0,15.9477,15.9477,15.9209,15.9209,126100.0
2011-07-12 12:40:00,17.83,17.83,17.82,17.82,16800.0,15.9298,15.9298,15.9209,15.9209,16800.0
2011-07-12 12:50:00,17.81,17.84,17.81,17.84,39600.0,15.9119,15.9388,15.9119,15.9388,39600.0
2011-07-12 13:00:00,17.84,17.86,17.83,17.85,102400.0,15.9388,15.9566,15.9298,15.9477,102400.0
2011-07-12 13:10:00,17.85,17.86,17.8,17.83,85300.0,15.9477,15.9566,15.903,15.9298,85300.0
2011-07-12 13:20:00,17.83,17.84,17.79,17.79,15200.0,15.9298,15.9388,15.8941,15.8941,15200.0
2011-07-12 13:30:00,17.79,17.8,17.79,17.8,19100.0,15.8941,15.903,15.8941,15.903,19100.0
2011-07-12 13:40:00,17.8,17.83,17.8,17.82,58400.0,15.903,15.9298,15.903,15.9209,58400.0
2011-07-12 13:50:00,17.82,17.82,17.8,17.81,22200.0,15.9209,15.9209,15.903,15.9119,22200.0
2011-07-12 14:00:00,17.8,17.86,17.8,17.85,18000.0,15.903,15.9566,15.903,15.9477,18000.0
2011-07-12 14:10:00,17.86,17.9,17.86,17.88,147800.0,15.9566,15.9924,15.9566,15.9745,147800.0
2011-07-12 14:20:00,17.88,17.9,17.88,17.89,62300.0,15.9745,15.9924,15.9745,15.9834,62300.0
2011-07-12 14:30:00,17.89,17.89,17.85,17.86,40900.0,15.9834,15.9834,15.9477,15.9566,40900.0
2011-07-12 14:40:00,17.87,17.88,17.86,17.88,31800.0,15.9656,15.9745,15.9566,15.9745,31800.0
2011-07-12 14:50:00,17.87,17.88,17.85,17.86,30400.0,15.9656,15.9745,15.9477,15.9566,30400.0
2011-07-12 15:00:00,17.85,17.88,17.83,17.84,25800.0,15.9477,15.9745,15.9298,15.9388,25800.0
2011-07-12 15:10:00,17.84,17.85,17.81,17.84,78300.0,15.9388,15.9477,15.9119,15.9388,78300.0
2011-07-12 15:20:00,17.85,17.85,17.81,17.82,186300.0,15.9477,15.9477,15.9119,15.9209,186300.0
2011-07-12 15:30:00,17.82,17.82,17.79,17.82,85200.0,15.9209,15.9209,15.8941,15.9209,85200.0
2011-07-12 15:40:00,17.82,17.83,17.75,17.75,202900.0,15.9209,15.9298,15.8583,15.8583,202900.0
2011-07-12 15:50:00,17.75,17.78,17.74,17.77,592000.0,15.8583,15.8851,15.8494,15.8762,592000.0
2011-07-13 09:30:00,17.95,17.96,17.9,17.94,61600.0,16.037,16.046,15.9924,16.0281,61600.0
2011-07-13 09:40:00,17.94,17.96,17.9,17.91,62400.0,16.0281,16.046,15.9924,16.0013,62400.0
2011-07-13 09:50:00,17.9,17.9,17.81,17.83,78900.0,15.9924,15.9924,15.9119,15.9298,78900.0
2011-07-13 10:00:00,17.84,17.97,17.84,17.92,621600.0,15.9388,16.0549,15.9388,16.0102,621600.0
2011-07-13 10:10:00,17.92,18.02,17.91,17.99,505100.0,16.0102,16.0996,16.0013,16.0728,505100.0
2011-07-13 10:20:00,18.0,18.03,17.99,17.99,44900.0,16.0817,16.1085,16.0728,16.0728,44900.0
2011-07-13 10:30:00,17.99,18.05,17.99,18.01,133300.0,16.0728,16.1264,16.0728,16.0906,133300.0
2011-07-13 10:40:00,18.02,18.04,18.02,18.03,21000.0,16.0996,16.1174,16.0996,16.1085,21000.0
2011-07-13 10:50:00,18.03,18.07,18.03,18.04,130200.0,16.1085,16.1442,16.1085,16.1174,130200.0
2011-07-13 11:00:00,18.04,18.04,18.02,18.02,332200.0,16.1174,16.1174,16.0996,16.0996,332200.0
2011-07-13 11:10:00,18.02,18.07,18.02,18.07,35300.0,16.0996,16.1442,16.0996,16.1442,35300.0
2011-07-13 11:20:00,18.07,18.08,18.06,18.08,57400.0,16.1442,16.1532,16.1353,16.1532,57400.0
2011-07-13 11:30:00,18.07,18.07,18.03,18.03,18500.0,16.1442,16.1442,16.1085,16.1085,18500.0
2011-07-13 11:40:00,18.04,18.05,18.02,18.03,34700.0,16.1174,16.1264,16.0996,16.1085,34700.0
2011-07-13 11:50:00,18.02,18.03,18.01,18.02,15600.0,16.0996,16.1085,16.0906,16.0996,15600.0
2011-07-13 12:00:00,18.01,18.03,17.99,18.0,36400.0,16.0906,16.1085,16.0728,16.0817,36400.0
2011-07-13 12:10:00,18.01,18.03,18.01,18.02,25300.0,16.0906,16.1085,16.0906,16.0996,25300.0
2011-07-13 12:20:00,18.02,18.02,18.01,18.02,26900.0,16.0996,16.0996,16.0906,16.0996,26900.0
2011-07-13 12:30:00,18.02,18.02,17.98,17.98,30000.0,16.0996,16.0996,16.0638,16.0638,30000.0
2011-07-13 12:40:00,17.98,18.0,17.96,18.0,38000.0,16.0638,16.0817,16.046,16.0817,38000.0
2011-07-13 12:50:00,18.0,18.0,17.98,17.99,5200.0,16.0817,16.0817,16.0638,16.0728,5200.0
2011-07-13 13:00:00,17.98,17.99,17.94,17.94,75000.0,16.0638,16.0728,16.0281,16.0281,75000.0
2011-07-13 13:10:00,17.94,17.95,17.9,17.9,32800.0,16.0281,16.037,15.9924,15.9924,32800.0
2011-07-13 13:20:00,17.9,17.94,17.89,17.94,343900.0,15.9924,16.0281,15.9834,16.0281,343900.0
2011-07-13 13:30:00,17.93,17.95,17.93,17.95,20700.0,16.0192,16.037,16.0192,16.037,20700.0
2011-07-13 13:40:00,17.95,17.95,17.93,17.93,16500.0,16.037,16.037,16.0192,16.0192,16500.0
2011-07-13 13:50:00,17.94,17.94,17.89,17.92,25400.0,16.0281,16.0281,15.9834,16.0102,25400.0
2011-07-13 14:00:00,17.91,17.93,17.89,17.93,31700.0,16.0013,16.0192,15.9834,16.0192,31700.0
2011-07-13 14:10:00,17.93,17.93,17.88,17.89,38100.0,16.0192,16.0192,15.9745,15.9834,38100.0
2011-07-13 14:20:00,17.89,17.89,17.85,17.87,37300.0,15.9834,15.9834,15.9477,15.9656,37300.0
2011-07-13 14:30:00,17.87,17.89,17.87,17.89,18600.0,15.9656,15.9834,15.9656,15.9834,18600.0
2011-07-13 14:40:00,17.89,17.89,17.86,17.87,27400.0,15.9834,15.9834,15.9566,15.9656,27400.0
2011-07-13 14:50:00,17.88,17.91,17.88,17.9,7600.0,15.9745,16.0013,15.9745,15.9924,7600.0
2011-07-13 15:00:00,17.9,17.92,17.87,17.87,38000.0,15.9924,16.0102,15.9656,15.9656,38000.0
2011-07-13 15:10:00,17.88,17.88,17.81,17.82,50900.0,15.9745,15.9745,15.9119,15.9209,50900.0
2011-07-13 15:20:00,17.81,17.84,17.8,17.84,102100.0,15.9119,15.9388,15.903,15.9388,102100.0
2011-07-13 15:30:00,17.83,17.84,17.81,17.81,93200.0,15.9298,15.9388,15.9119,15.9119,93200.0
2011-07-13 15:40:00,17.8,17.81,17.79,17.8,210200.0,15.903,15.9119,15.8941,15.903,210200.0
2011-07-13 15:50:00,17.8,17.81,17.79,17.81,146300.0,15.903,15.9119,15.8941,15.9119,146300.0
2011-07-14 09:30:00,17.95,17.95,17.79,17.85,454400.0,16.037,16.037,15.8941,15.9477,454400.0
2011-07-14 09:40:00,17.85,17.9,17.85,17.88,88900.0,15.9477,15.9924,15.9477,15.9745,88900.0
2011-07-14 09:50:00,17.89,17.98,17.89,17.96,252000.0,15.9834,16.0638,15.9834,16.046,252000.0
2011-07-14 10:00:00,17.96,17.99,17.92,17.98,56100.0,16.046,16.0728,16.0102,16.0638,56100.0
2011-07-14 10:10:00,17.97,17.98,17.92,17.95,56000.0,16.0549,16.0638,16.0102,16.037,56000.0
2011-07-14 10:20:00,17.96,17.99,17.95,17.96,165000.0,16.046,16.0728,16.037,16.046,165000.0
2011-07-14 10:30:00,17.96,17.98,17.88,17.89,197000.0,16.046,16.0638,15.9745,15.9834,197000.0
2011-07-14 10:40:00,17.89,17.89,17.84,17.85,81000.0,15.9834,15.9834,15.9388,15.9477,81000.0
2011-07-14 10:50:00,17.84,17.85,17.77,17.77,222900.0,15.9388,15.9477,15.8762,15.8762,222900.0
2011-07-14 11:00:00,17.76,17.81,17.76,17.8,185800.0,15.8673,15.9119,15.8673,15.903,185800.0
2011-07-14 11:10:00,17.8,17.82,17.78,17.81,17700.0,15.903,15.9209,15.8851,15.9119,17700.0
2011-07-14 11:20:00,17.81,17.81,17.78,17.81,17900.0,15.9119,15.9119,15.8851,15.9119,17900.0
2011-07-14 11:30:00,17.8,17.8,17.74,17.74,103800.0,15.903,15.903,15.8494,15.8494,103800.0
2011-07-14 11:40:00,17.74,17.79,17.74,17.78,54600.0,15.8494,15.8941,15.8494,15.8851,54600.0
2011-07-14 11:50:00,17.77,17.77,17.73,17.73,157400.0,15.8762,15.8762,15.8405,15.8405,157400.0
2011-07-14 12:00:00,17.73,17.73,17.7,17.71,57200.0,15.8405,15.8405,15.8137,15.8226,57200.0
2011-07-14 12:10:00,17.71,17.71,17.64,17.64,59600.0,15.8226,15.8226,15.7601,15.7601,59600.0
2011-07-14 12:20:00,17.64,17.66,17.63,17.66,34700.0,15.7601,15.7779,15.7511,15.7779,34700.0
2011-07-14 12:30:00,17.66,17.69,17.64,17.69,345000.0,15.7779,15.8047,15.7601,15.8047,345000.0
2011-07-14 12:40:00,17.69,17.72,17.68,17.68,78700.0,15.8047,15.8315,15.7958,15.7958,78700.0
2011-07-14 12:50:00,17.69,17.69,17.64,17.65,26600.0,15.8047,15.8047,15.7601,15.769,26600.0
2011-07-14 13:00:00,17.65,17.65,17.62,17.64,49700.0,15.769,15.769,15.7422,15.7601,49700.0
2011-07-14 13:10:00,17.64,17.65,17.58,17.59,38700.0,15.7601,15.769,15.7065,15.7154,38700.0
2011-07-14 13:20:00,17.58,17.62,17.57,17.62,122600.0,15.7065,15.7422,15.6975,15.7422,122600.0
2011-07-14 13:30:00,17.63,17.74,17.63,17.68,116500.0,15.7511,15.8494,15.7511,15.7958,116500.0
2011-07-14 13:40:00,17.67,17.72,17.66,17.67,76800.0,15.7869,15.8315,15.7779,15.7869,76800.0
2011-07-14 13:50:00,17.68,17.71,17.65,17.71,28000.0,15.7958,15.8226,15.769,15.8226,28000.0
2011-07-14 14:00:00,17.72,17.73,17.68,17.7,51600.0,15.8315,15.8405,15.7958,15.8137,51600.0
2011-07-14 14:10:00,17.7,17.77,17.7,17.73,99000.0,15.8137,15.8762,15.8137,15.8405,99000.0
2011-07-14 14:20:00,17.73,17.73,17.66,17.67,41700.0,15.8405,15.8405,15.7779,15.7869,41700.0
2011-07-14 14:30:00,17.67,17.7,17.65,17.66,11900.0,15.7869,15.8137,15.769,15.7779,11900.0
2011-07-14 14:40:00,17.66,17.69,17.65,17.65,90300.0,15.7779,15.8047,15.769,15.769,90300.0
2011-07-14 14:50:00,17.65,17.66,17.63,17.66,21000.0,15.769,15.7779,15.7511,15.7779,21000.0
2011-07-14 15:00:00,17.66,17.67,17.61,17.61,46100.0,15.7779,15.7869,15.7333,15.7333,46100.0
2011-07-14 15:10:00,17.62,17.64,17.61,17.64,66200.0,15.7422,15.7601,15.7333,15.7601,66200.0
2011-07-14 15:20:00,17.65,17.67,17.63,17.64,68400.0,15.769,15.7869,15.7511,15.7601,68400.0
2011-07-14 15:30:00,17.64,17.68,17.64,17.67,116700.0,15.7601,15.7958,15.7601,15.7869,116700.0
2011-07-14 15:40:00,17.66,17.68,17.63,17.64,88800.0,15.7779,15.7958,15.7511,15.7601,88800.0
2011-07-14 15:50:00,17.64,17.64,17.61,17.63,488800.0,15.7601,15.7601,15.7333,15.7511,488800.0
2011-07-15 09:30:00,17.86,17.86,17.63,17.64,110300.0,15.9566,15.9566,15.7511,15.7601,110300.0
2011-07-15 09:40:00,17.64,17.64,17.55,17.62,375400.0,15.7601,15.7601,15.6797,15.7422,375400.0
2011-07-15 09:50:00,17.61,17.62,17.52,17.55,240500.0,15.7333,15.7422,15.6529,15.6797,240500.0
2011-07-15 10:00:00,17.56,17.64,17.55,17.57,210300.0,15.6886,15.7601,15.6797,15.6975,210300.0
2011-07-15 10:10:00,17.57,17.58,17.54,17.54,98900.0,15.6975,15.7065,15.6707,15.6707,98900.0
2011-07-15 10:20:00,17.54,17.57,17.53,17.57,119000.0,15.6707,15.6975,15.6618,15.6975,119000.0
2011-07-15 10:30:00,17.58,17.59,17.55,17.56,83000.0,15.7065,15.7154,15.6797,15.6886,83000.0
2011-07-15 10:40:00,17.55,17.63,17.55,17.58,176300.0,15.6797,15.7511,15.6797,15.7065,176300.0
2011-07-15 10:50:00,17.58,17.62,17.54,17.57,99600.0,15.7065,15.7422,15.6707,15.6975,99600.0
2011-07-15 11:00:00,17.56,17.58,17.53,17.54,93000.0,15.6886,15.7065,15.6618,15.6707,93000.0
2011-07-15 11:10:00,17.54,17.6,17.54,17.57,15200.0,15.6707,15.7243,15.6707,15.6975,15200.0
2011-07-15 11:20:00,17.57,17.57,17.56,17.56,18200.0,15.6975,15.6975,15.6886,15.6886,18200.0
2011-07-15 11:30:00,17.57,17.57,17.54,17.55,12500.0,15.6975,15.6975,15.6707,15.6797,12500.0
2011-07-15 11:40:00,17.55,17.55,17.52,17.52,71500.0,15.6797,15.6797,15.6529,15.6529,71500.0
2011-07-15 11:50:00,17.53,17.55,17.52,17.53,27700.0,15.6618,15.6797,15.6529,15.6618,27700.0
2011-07-15 12:00:00,17.54,17.62,17.54,17.58,72900.0,15.6707,15.7422,15.6707,15.7065,72900.0
2011-07-15 12:10:00,17.59,17.6,17.53,17.54,41100.0,15.7154,15.7243,15.6618,15.6707,41100.0
2011-07-15 12:20:00,17.54,17.57,17.53,17.56,13900.0,15.6707,15.6975,15.6618,15.6886,13900.0
2011-07-15 12:30:00,17.57,17.58,17.54,17.54,9300.0,15.6975,15.7065,15.6707,15.6707,9300.0
2011-07-15 12:40:00,17.55,17.56,17.53,17.56,54500.0,15.6797,15.6886,15.6618,15.6886,54500.0
2011-07-15 12:50:00,17.56,17.57,17.54,17.56,10800.0,15.6886,15.6975,15.6707,15.6886,10800.0
2011-07-15 13:00:00,17.56,17.57,17.54,17.56,39900.0,15.6886,15.6975,15.6707,15.6886,39900.0
2011-07-15 13:10:00,17.56,17.57,17.55,17.56,5500.0,15.6886,15.6975,15.6797,15.6886,5500.0
2011-07-15 13:20:00,17.56,17.58,17.55,17.57,6300.0,15.6886,15.7065,15.6797,15.6975,6300.0
2011-07-15 13:30:00,17.57,17.57,17.55,17.55,4300.0,15.6975,15.6975,15.6797,15.6797,4300.0
2011-07-15 13:40:00,17.55,17.55,17.53,17.53,11200.0,15.6797,15.6797,15.6618,15.6618,11200.0
2011-07-15 13:50:00,17.53,17.54,17.49,17.5,62500.0,15.6618,15.6707,15.6261,15.635,62500.0
2011-07-15 14:00:00,17.5,17.52,17.5,17.5,6500.0,15.635,15.6529,15.635,15.635,6500.0
2011-07-15 14:10:00,17.5,17.51,17.47,17.51,104500.0,15.635,15.6439,15.6082,15.6439,104500.0
2011-07-15 14:20:00,17.5,17.5,17.45,17.47,58500.0,15.635,15.635,15.5903,15.6082,58500.0
2011-07-15 14:30:00,17.47,17.48,17.46,17.48,21700.0,15.6082,15.6171,15.5992,15.6171,21700.0
2011-07-15 14:40:00,17.48,17.51,17.46,17.5,43400.0,15.6171,15.6439,15.5992,15.635,43400.0
2011-07-15 14:50:00,17.5,17.51,17.48,17.49,49300.0,15.635,15.6439,15.6171,15.6261,49300.0
2011-07-15 15:00:00,17.49,17.52,17.46,17.51,53100.0,15.6261,15.6529,15.5992,15.6439,53100.0
2011-07-15 15:10:00,17.51,17.52,17.5,17.51,16000.0,15.6439,15.6529,15.635,15.6439,16000.0
2011-07-15 15:20:00,17.51,17.54,17.51,17.54,23300.0,15.6439,15.6707,15.6439,15.6707,23300.0
2011-07-15 15:30:00,17.54,17.55,17.53,17.54,176500.0,15.6707,15.6797,15.6618,15.6707,176500.0
2011-07-15 15:40:00,17.54,17.56,17.53,17.55,383600.0,15.6707,15.6886,15.6618,15.6797,383600.0
2011-07-15 15:50:00,17.55,17.56,17.54,17.55,462400.0,15.6797,15.6886,15.6707,15.6797,462400.0
2011-07-18 09:30:00,17.5,17.52,17.43,17.5,53500.0,15.635,15.6529,15.5724,15.635,53500.0
2011-07-18 09:40:00,17.49,17.52,17.42,17.42,99900.0,15.6261,15.6529,15.5635,15.5635,99900.0
2011-07-18 09:50:00,17.41,17.44,17.37,17.37,106000.0,15.5546,15.5814,15.5188,15.5188,106000.0
2011-07-18 10:00:00,17.38,17.42,17.32,17.33,657000.0,15.5278,15.5635,15.4742,15.4831,657000.0
2011-07-18 10:10:00,17.33,17.33,17.26,17.28,289300.0,15.4831,15.4831,15.4206,15.4384,289300.0
2011-07-18 10:20:00,17.29,17.31,17.29,17.3,472800.0,15.4474,15.4652,15.4474,15.4563,472800.0
2011-07-18 10:30:00,17.29,17.29,17.24,17.24,386900.0,15.4474,15.4474,15.4027,15.4027,386900.0
2011-07-18 10:40:00,17.25,17.27,17.21,17.21,288500.0,15.4116,15.4295,15.3759,15.3759,288500.0
2011-07-18 10:50:00,17.21,17.22,17.15,17.17,317000.0,15.3759,15.3848,15.3223,15.3402,317000.0
2011-07-18 11:00:00,17.17,17.2,17.17,17.19,49300.0,15.3402,15.367,15.3402,15.358,49300.0
2011-07-18 11:10:00,17.19,17.21,17.19,17.2,103200.0,15.358,15.3759,15.358,15.367,103200.0
2011-07-18 11:20:00,17.21,17.28,17.21,17.26,155700.0,15.3759,15.4384,15.3759,15.4206,155700.0
2011-07-18 11:30:00,17.26,17.26,17.21,17.21,120900.0,15.4206,15.4206,15.3759,15.3759,120900.0
2011-07-18 11:40:00,17.21,17.21,17.18,17.2,43000.0,15.3759,15.3759,15.3491,15.367,43000.0
2011-07-18 11:50:00,17.2,17.22,17.19,17.2,15600.0,15.367,15.3848,15.358,15.367,15600.0
2011-07-18 12:00:00,17.21,17.22,17.19,17.21,24100.0,15.3759,15.3848,15.358,15.3759,24100.0
2011-07-18 12:10:00,17.22,17.25,17.22,17.24,151200.0,15.3848,15.4116,15.3848,15.4027,151200.0
2011-07-18 12:20:00,17.25,17.25,17.22,17.22,42500.0,15.4116,15.4116,15.3848,15.3848,42500.0
2011-07-18 12:30:00,17.22,17.25,17.2,17.25,48800.0,15.3848,15.4116,15.367,15.4116,48800.0
2011-07-18 12:40:00,17.24,17.25,17.22,17.23,39200.0,15.4027,15.4116,15.3848,15.3938,39200.0
2011-07-18 12:50:00,17.23,17.25,17.23,17.25,77500.0,15.3938,15.4116,15.3938,15.4116,77500.0
2011-07-18 13:00:00,17.24,17.24,17.22,17.23,17400.0,15.4027,15.4027,15.3848,15.3938,17400.0
2011-07-18 13:10:00,17.23,17.24,17.2,17.2,9700.0,15.3938,15.4027,15.367,15.367,9700.0
2011-07-18 13:20:00,17.21,17.22,17.21,17.22,9400.0,15.3759,15.3848,15.3759,15.3848,9400.0
2011-07-18 13:30:00,17.23,17.26,17.23,17.25,20200.0,15.3938,15.4206,15.3938,15.4116,20200.0
2011-07-18 13:40:00,17.25,17.25,17.24,17.25,6600.0,15.4116,15.4116,15.4027,15.4116,6600.0
2011-07-18 13:50:00,17.25,17.29,17.24,17.29,23800.0,15.4116,15.4474,15.4027,15.4474,23800.0
2011-07-18 14:00:00,17.29,17.29,17.25,17.27,66800.0,15.4474,15.4474,15.4116,15.4295,66800.0
2011-07-18 14:10:00,17.27,17.28,17.26,17.26,31900.0,15.4295,15.4384,15.4206,15.4206,31900.0
2011-07-18 14:20:00,17.27,17.27,17.25,17.25,25100.0,15.4295,15.4295,15.4116,15.4116,25100.0
2011-07-18 14:30:00,17.25,17.26,17.22,17.25,131500.0,15.4116,15.4206,15.3848,15.4116,131500.0
2011-07-18 14:40:00,17.24,17.26,17.23,17.24,11500.0,15.4027,15.4206,15.3938,15.4027,11500.0
2011-07-18 14:50:00,17.24,17.28,17.24,17.28,38600.0,15.4027,15.4384,15.4027,15.4384,38600.0
2011-07-18 15:00:00,17.28,17.31,17.27,17.27,63300.0,15.4384,15.4652,15.4295,15.4295,63300.0
2011-07-18 15:10:00,17.27,17.27,17.26,17.27,30800.0,15.4295,15.4295,15.4206,15.4295,30800.0
2011-07-18 15:20:00,17.27,17.27,17.25,17.27,39000.0,15.4295,15.4295,15.4116,15.4295,39000.0
2011-07-18 15:30:00,17.28,17.31,17.26,17.31,182800.0,15.4384,15.4652,15.4206,15.4652,182800.0
2011-07-18 15:40:00,17.31,17.31,17.28,17.3,332500.0,15.4652,15.4652,15.4384,15.4563,332500.0
2011-07-18 15:50:00,17.3,17.33,17.3,17.31,308200.0,15.4563,15.4831,15.4563,15.4652,308200.0
2011-07-19 09:30:00,17.52,17.64,17.5,17.64,710200.0,15.6529,15.7601,15.635,15.7601,710200.0
2011-07-19 09:40:00,17.65,17.69,17.64,17.67,346400.0,15.769,15.8047,15.7601,15.7869,346400.0
2011-07-19 09:50:00,17.66,17.69,17.61,17.63,546700.0,15.7779,15.8047,15.7333,15.7511,546700.0
2011-07-19 10:00:00,17.64,17.72,17.64,17.72,121500.0,15.7601,15.8315,15.7601,15.8315,121500.0
2011-07-19 10:10:00,17.72,17.75,17.7,17.73,162000.0,15.8315,15.8583,15.8137,15.8405,162000.0
2011-07-19 10:20:00,17.73,17.74,17.69,17.69,478000.0,15.8405,15.8494,15.8047,15.8047,478000.0
2011-07-19 10:30:00,17.7,17.74,17.7,17.71,69000.0,15.8137,15.8494,15.8137,15.8226,69000.0
2011-07-19 10:40:00,17.71,17.73,17.7,17.7,67000.0,15.8226,15.8405,15.8137,15.8137,67000.0
2011-07-19 10:50:00,17.7,17.72,17.7,17.7,81000.0,15.8137,15.8315,15.8137,15.8137,81000.0
2011-07-19 11:00:00,17.7,17.7,17.65,17.66,34500.0,15.8137,15.8137,15.769,15.7779,34500.0
2011-07-19 11:10:00,17.66,17.68,17.64,17.65,9500.0,15.7779,15.7958,15.7601,15.769,9500.0
2011-07-19 11:20:00,17.65,17.67,17.63,17.66,139100.0,15.769,15.7869,15.7511,15.7779,139100.0
2011-07-19 11:30:00,17.66,17.67,17.6,17.6,163600.0,15.7779,15.7869,15.7243,15.7243,163600.0
2011-07-19 11:40:00,17.6,17.62,17.59,17.61,43900.0,15.7243,15.7422,15.7154,15.7333,43900.0
2011-07-19 11:50:00,17.61,17.64,17.6,17.61,69100.0,15.7333,15.7601,15.7243,15.7333,69100.0
2011-07-19 12:00:00,17.61,17.64,17.61,17.61,47600.0,15.7333,15.7601,15.7333,15.7333,47600.0
2011-07-19 12:10:00,17.62,17.65,17.61,17.62,21300.0,15.7422,15.769,15.7333,15.7422,21300.0
2011-07-19 12:20:00,17.62,17.62,17.59,17.6,9200.0,15.7422,15.7422,15.7154,15.7243,9200.0
2011-07-19 12:30:00,17.6,17.67,17.6,17.65,16600.0,15.7243,15.7869,15.7243,15.769,16600.0
2011-07-19 12:40:00,17.64,17.64,17.6,17.61,19800.0,15.7601,15.7601,15.7243,15.7333,19800.0
2011-07-19 12:50:00,17.61,17.64,17.61,17.64,20300.0,15.7333,15.7601,15.7333,15.7601,20300.0
2011-07-19 13:00:00,17.64,17.64,17.61,17.61,8900.0,15.7601,15.7601,15.7333,15.7333,8900.0
2011-07-19 13:10:00,17.61,17.64,17.59,17.64,20000.0,15.7333,15.7601,15.7154,15.7601,20000.0
2011-07-19 13:20:00,17.64,17.65,17.62,17.65,26100.0,15.7601,15.769,15.7422,15.769,26100.0
2011-07-19 13:30:00,17.65,17.7,17.64,17.69,205800.0,15.769,15.8137,15.7601,15.8047,205800.0
2011-07-19 13:40:00,17.69,17.74,17.68,17.68,119500.0,15.8047,15.8494,15.7958,15.7958,119500.0
2011-07-19 13:50:00,17.68,17.7,17.68,17.69,18700.0,15.7958,15.8137,15.7958,15.8047,18700.0
2011-07-19 14:00:00,17.69,17.69,17.67,17.68,17800.0,15.8047,15.8047,15.7869,15.7958,17800.0
2011-07-19 14:10:00,17.68,17.7,17.67,17.68,26600.0,15.7958,15.8137,15.7869,15.7958,26600.0
2011-07-19 14:20:00,17.68,17.69,17.67,17.69,33300.0,15.7958,15.8047,15.7869,15.8047,33300.0
2011-07-19 14:30:00,17.69,17.71,17.69,17.71,21800.0,15.8047,15.8226,15.8047,15.8226,21800.0
2011-07-19 14:40:00,17.71,17.77,17.7,17.76,195000.0,15.8226,15.8762,15.8137,15.8673,195000.0
2011-07-19 14:50:00,17.76,17.78,17.75,17.77,55500.0,15.8673,15.8851,15.8583,15.8762,55500.0
2011-07-19 15:00:00,17.77,17.79,17.76,17.79,214000.0,15.8762,15.8941,15.8673,15.8941,214000.0
2011-07-19 15:10:00,17.79,17.8,17.77,17.78,249900.0,15.8941,15.903,15.8762,15.8851,249900.0
2011-07-19 15:20:00,17.78,17.79,17.75,17.76,199200.0,15.8851,15.8941,15.8583,15.8673,199200.0
2011-07-19 15:30:00,17.76,17.77,17.75,17.76,232300.0,15.8673,15.8762,15.8583,15.8673,232300.0
2011-07-19 15:40:00,17.77,17.78,17.75,17.75,353000.0,15.8762,15.8851,15.8583,15.8583,353000.0
2011-07-19 15:50:00,17.76,17.78,17.74,17.78,1070400.0,15.8673,15.8851,15.8494,15.8851,1070400.0
2011-07-20 09:30:00,17.76,17.81,17.71,17.75,322400.0,15.8673,15.9119,15.8226,15.8583,322400.0
2011-07-20 09:40:00,17.74,17.74,17.7,17.72,149400.0,15.8494,15.8494,15.8137,15.8315,149400.0
2011-07-20 09:50:00,17.73,17.74,17.69,17.69,367500.0,15.8405,15.8494,15.8047,15.8047,367500.0
2011-07-20 10:00:00,17.69,17.74,17.6,17.7,719300.0,15.8047,15.8494,15.7243,15.8137,719300.0
2011-07-20 10:10:00,17.7,17.7,17.61,17.63,431500.0,15.8137,15.8137,15.7333,15.7511,431500.0
2011-07-20 10:20:00,17.63,17.73,17.63,17.72,711900.0,15.7511,15.8405,15.7511,15.8315,711900.0
2011-07-20 10:30:00,17.71,17.73,17.69,17.72,40800.0,15.8226,15.8405,15.8047,15.8315,40800.0
2011-07-20 10:40:00,17.72,17.73,17.68,17.69,25400.0,15.8315,15.8405,15.7958,15.8047,25400.0
2011-07-20 10:50:00,17.69,17.71,17.68,17.7,6900.0,15.8047,15.8226,15.7958,15.8137,6900.0
2011-07-20 11:00:00,17.69,17.72,17.69,17.71,56200.0,15.8047,15.8315,15.8047,15.8226,56200.0
2011-07-20 11:10:00,17.7,17.72,17.69,17.71,29900.0,15.8137,15.8315,15.8047,15.8226,29900.0
2011-07-20 11:20:00,17.71,17.71,17.68,17.69,30400.0,15.8226,15.8226,15.7958,15.8047,30400.0
2011-07-20 11:30:00,17.67,17.69,17.66,17.67,82100.0,15.7869,15.8047,15.7779,15.7869,82100.0
2011-07-20 11:40:00,17.67,17.68,17.64,17.64,34500.0,15.7869,15.7958,15.7601,15.7601,34500.0
2011-07-20 11:50:00,17.64,17.65,17.63,17.63,4600.0,15.7601,15.769,15.7511,15.7511,4600.0
2011-07-20 12:00:00,17.63,17.64,17.62,17.63,6200.0,15.7511,15.7601,15.7422,15.7511,6200.0
2011-07-20 12:10:00,17.63,17.66,17.63,17.64,36200.0,15.7511,15.7779,15.7511,15.7601,36200.0
2011-07-20 12:20:00,17.64,17.66,17.62,17.65,10000.0,15.7601,15.7779,15.7422,15.769,10000.0
2011-07-20 12:30:00,17.66,17.66,17.64,17.64,4500.0,15.7779,15.7779,15.7601,15.7601,4500.0
2011-07-20 12:40:00,17.64,17.66,17.64,17.66,7700.0,15.7601,15.7779,15.7601,15.7779,7700.0
2011-07-20 12:50:00,17.67,17.69,17.67,17.68,9700.0,15.7869,15.8047,15.7869,15.7958,9700.0
2011-07-20 13:00:00,17.69,17.7,17.67,17.69,18100.0,15.8047,15.8137,15.7869,15.8047,18100.0
2011-07-20 13:10:00,17.69,17.69,17.67,17.68,5400.0,15.8047,15.8047,15.7869,15.7958,5400.0
2011-07-20 13:20:00,17.68,17.71,17.68,17.71,12600.0,15.7958,15.8226,15.7958,15.8226,12600.0
2011-07-20 13:30:00,17.71,17.72,17.69,17.72,55900.0,15.8226,15.8315,15.8047,15.8315,55900.0
2011-07-20 13:40:00,17.71,17.71,17.69,17.7,40900.0,15.8226,15.8226,15.8047,15.8137,40900.0
2011-07-20 13:50:00,17.7,17.71,17.7,17.7,5000.0,15.8137,15.8226,15.8137,15.8137,5000.0
2011-07-20 14:00:00,17.7,17.71,17.69,17.71,8500.0,15.8137,15.8226,15.8047,15.8226,8500.0
2011-07-20 14:10:00,17.71,17.71,17.7,17.71,7600.0,15.8226,15.8226,15.8137,15.8226,7600.0
2011-07-20 14:20:00,17.71,17.73,17.7,17.73,8100.0,15.8226,15.8405,15.8137,15.8405,8100.0
2011-07-20 14:30:00,17.73,17.73,17.72,17.73,17800.0,15.8405,15.8405,15.8315,15.8405,17800.0
2011-07-20 14:40:00,17.73,17.74,17.69,17.69,103800.0,15.8405,15.8494,15.8047,15.8047,103800.0
2011-07-20 14:50:00,17.69,17.71,17.69,17.7,64900.0,15.8047,15.8226,15.8047,15.8137,64900.0
2011-07-20 15:00:00,17.7,17.72,17.7,17.72,33600.0,15.8137,15.8315,15.8137,15.8315,33600.0
2011-07-20 15:10:00,17.72,17.73,17.71,17.72,17900.0,15.8315,15.8405,15.8226,15.8315,17900.0
2011-07-20 15:20:00,17.73,17.73,17.7,17.71,99100.0,15.8405,15.8405,15.8137,15.8226,99100.0
2011-07-20 15:30:00,17.71,17.75,17.71,17.74,107900.0,15.8226,15.8583,15.8226,15.8494,107900.0
2011-07-20 15:40:00,17.74,17.74,17.69,17.7,209300.0,15.8494,15.8494,15.8047,15.8137,209300.0
2011-07-20 15:50:00,17.71,17.76,17.7,17.74,507600.0,15.8226,15.8673,15.8137,15.8494,507600.0
2011-07-21 09:30:00,17.83,17.86,17.81,17.84,321000.0,15.9298,15.9566,15.9119,15.9388,321000.0
2011-07-21 09:40:00,17.85,17.96,17.84,17.93,559100.0,15.9477,16.046,15.9388,16.0192,559100.0
2011-07-21 09:50:00,17.93,17.93,17.83,17.84,122900.0,16.0192,16.0192,15.9298,15.9388,122900.0
2011-07-21 10:00:00,17.84,17.93,17.82,17.92,310400.0,15.9388,16.0192,15.9209,16.0102,310400.0
2011-07-21 10:10:00,17.91,17.93,17.88,17.89,31300.0,16.0013,16.0192,15.9745,15.9834,31300.0
2011-07-21 10:20:00,17.89,17.92,17.88,17.92,71400.0,15.9834,16.0102,15.9745,16.0102,71400.0
2011-07-21 10:30:00,17.92,17.94,17.89,17.9,92600.0,16.0102,16.0281,15.9834,15.9924,92600.0
2011-07-21 10:40:00,17.9,17.91,17.88,17.88,19000.0,15.9924,16.0013,15.9745,15.9745,19000.0
2011-07-21 10:50:00,17.89,17.9,17.87,17.87,32900.0,15.9834,15.9924,15.9656,15.9656,32900.0
2011-07-21 11:00:00,17.88,17.89,17.86,17.88,70200.0,15.9745,15.9834,15.9566,15.9745,70200.0
2011-07-21 11:10:00,17.88,17.91,17.87,17.9,14400.0,15.9745,16.0013,15.9656,15.9924,14400.0
2011-07-21 11:20:00,17.9,17.9,17.86,17.87,45700.0,15.9924,15.9924,15.9566,15.9656,45700.0
2011-07-21 11:30:00,17.86,17.86,17.85,17.85,55100.0,15.9566,15.9566,15.9477,15.9477,55100.0
2011-07-21 11:40:00,17.85,17.85,17.8,17.82,173400.0,15.9477,15.9477,15.903,15.9209,173400.0
2011-07-21 11:50:00,17.82,17.82,17.8,17.81,49500.0,15.9209,15.9209,15.903,15.9119,49500.0
2011-07-21 12:00:00,17.8,17.84,17.8,17.82,87400.0,15.903,15.9388,15.903,15.9209,87400.0
2011-07-21 12:10:00,17.81,17.81,17.79,17.79,8100.0,15.9119,15.9119,15.8941,15.8941,8100.0
2011-07-21 12:20:00,17.79,17.8,17.78,17.8,16500.0,15.8941,15.903,15.8851,15.903,16500.0
2011-07-21 12:30:00,17.8,17.83,17.79,17.83,68900.0,15.903,15.9298,15.8941,15.9298,68900.0
2011-07-21 12:40:00,17.83,17.9,17.83,17.89,197900.0,15.9298,15.9924,15.9298,15.9834,197900.0
2011-07-21 12:50:00,17.89,17.89,17.81,17.84,127600.0,15.9834,15.9834,15.9119,15.9388,127600.0
2011-07-21 13:00:00,17.84,17.86,17.83,17.83,31100.0,15.9388,15.9566,15.9298,15.9298,31100.0
2011-07-21 13:10:00,17.83,17.84,17.82,17.83,12000.0,15.9298,15.9388,15.9209,15.9298,12000.0
2011-07-21 13:20:00,17.83,17.86,17.82,17.85,17100.0,15.9298,15.9566,15.9209,15.9477,17100.0
2011-07-21 13:30:00,17.84,17.85,17.82,17.84,27100.0,15.9388,15.9477,15.9209,15.9388,27100.0
2011-07-21 13:40:00,17.85,17.85,17.82,17.82,14600.0,15.9477,15.9477,15.9209,15.9209,14600.0
2011-07-21 13:50:00,17.82,17.82,17.81,17.82,37500.0,15.9209,15.9209,15.9119,15.9209,37500.0
2011-07-21 14:00:00,17.82,17.83,17.8,17.81,61000.0,15.9209,15.9298,15.903,15.9119,61000.0
2011-07-21 14:10:00,17.8,17.81,17.78,17.79,83400.0,15.903,15.9119,15.8851,15.8941,83400.0
2011-07-21 14:20:00,17.79,17.82,17.78,17.81,105200.0,15.8941,15.9209,15.8851,15.9119,105200.0
2011-07-21 14:30:00,17.81,17.84,17.8,17.82,75300.0,15.9119,15.9388,15.903,15.9209,75300.0
2011-07-21 14:40:00,17.82,17.86,17.82,17.85,46600.0,15.9209,15.9566,15.9209,15.9477,46600.0
2011-07-21 14:50:00,17.84,17.86,17.83,17.85,53100.0,15.9388,15.9566,15.9298,15.9477,53100.0
2011-07-21 15:00:00,17.85,17.86,17.82,17.82,75600.0,15.9477,15.9566,15.9209,15.9209,75600.0
2011-07-21 15:10:00,17.82,17.86,17.82,17.86,126900.0,15.9209,15.9566,15.9209,15.9566,126900.0
2011-07-21 15:20:00,17.86,17.88,17.84,17.87,94100.0,15.9566,15.9745,15.9388,15.9656,94100.0
2011-07-21 15:30:00,17.87,17.88,17.85,17.85,122100.0,15.9656,15.9745,15.9477,15.9477,122100.0
2011-07-21 15:40:00,17.85,17.89,17.85,17.86,257900.0,15.9477,15.9834,15.9477,15.9566,257900.0
2011-07-21 15:50:00,17.86,17.87,17.85,17.86,390800.0,15.9566,15.9656,15.9477,15.9566,390800.0
2011-07-22 09:30:00,17.79,17.84,17.77,17.77,67800.0,15.8941,15.9388,15.8762,15.8762,67800.0
2011-07-22 09:40:00,17.75,17.75,17.7,17.73,49900.0,15.8583,15.8583,15.8137,15.8405,49900.0
2011-07-22 09:50:00,17.73,17.74,17.66,17.66,96600.0,15.8405,15.8494,15.7779,15.7779,96600.0
2011-07-22 10:00:00,17.66,17.68,17.64,17.66,40100.0,15.7779,15.7958,15.7601,15.7779,40100.0
2011-07-22 10:10:00,17.66,17.67,17.61,17.63,131500.0,15.7779,15.7869,15.7333,15.7511,131500.0
2011-07-22 10:20:00,17.63,17.64,17.57,17.61,113100.0,15.7511,15.7601,15.6975,15.7333,113100.0
2011-07-22 10:30:00,17.61,17.65,17.6,17.65,32200.0,15.7333,15.769,15.7243,15.769,32200.0
2011-07-22 10:40:00,17.65,17.66,17.64,17.65,28300.0,15.769,15.7779,15.7601,15.769,28300.0
2011-07-22 10:50:00,17.65,17.66,17.63,17.66,179600.0,15.769,15.7779,15.7511,15.7779,179600.0
2011-07-22 11:00:00,17.66,17.67,17.64,17.64,19000.0,15.7779,15.7869,15.7601,15.7601,19000.0
2011-07-22 11:10:00,17.64,17.66,17.64,17.66,42500.0,15.7601,15.7779,15.7601,15.7779,42500.0
2011-07-22 11:20:00,17.66,17.66,17.64,17.64,9800.0,15.7779,15.7779,15.7601,15.7601,9800.0
2011-07-22 11:30:00,17.65,17.69,17.65,17.69,147100.0,15.769,15.8047,15.769,15.8047,147100.0
2011-07-22 11:40:00,17.7,17.71,17.68,17.68,32600.0,15.8137,15.8226,15.7958,15.7958,32600.0
2011-07-22 11:50:00,17.68,17.69,17.68,17.69,13800.0,15.7958,15.8047,15.7958,15.8047,13800.0
2011-07-22 12:00:00,17.67,17.71,17.66,17.71,5900.0,15.7869,15.8226,15.7779,15.8226,5900.0
2011-07-22 12:10:00,17.71,17.73,17.7,17.7,62800.0,15.8226,15.8405,15.8137,15.8137,62800.0
2011-07-22 12:20:00,17.71,17.71,17.69,17.7,20600.0,15.8226,15.8226,15.8047,15.8137,20600.0
2011-07-22 12:30:00,17.7,17.71,17.69,17.69,10700.0,15.8137,15.8226,15.8047,15.8047,10700.0
2011-07-22 12:40:00,17.7,17.7,17.7,17.7,7800.0,15.8137,15.8137,15.8137,15.8137,7800.0
2011-07-22 12:50:00,17.71,17.73,17.7,17.72,72400.0,15.8226,15.8405,15.8137,15.8315,72400.0
2011-07-22 13:00:00,17.72,17.72,17.7,17.7,70400.0,15.8315,15.8315,15.8137,15.8137,70400.0
2011-07-22 13:10:00,17.7,17.72,17.7,17.71,34800.0,15.8137,15.8315,15.8137,15.8226,34800.0
2011-07-22 13:20:00,17.71,17.71,17.7,17.7,4600.0,15.8226,15.8226,15.8137,15.8137,4600.0
2011-07-22 13:30:00,17.7,17.7,17.7,17.7,1600.0,15.8137,15.8137,15.8137,15.8137,1600.0
2011-07-22 13:40:00,17.7,17.71,17.69,17.7,11000.0,15.8137,15.8226,15.8047,15.8137,11000.0
2011-07-22 13:50:00,17.71,17.72,17.7,17.72,5100.0,15.8226,15.8315,15.8137,15.8315,5100.0
2011-07-22 14:00:00,17.72,17.72,17.7,17.72,101800.0,15.8315,15.8315,15.8137,15.8315,101800.0
2011-07-22 14:10:00,17.71,17.72,17.71,17.71,2000.0,15.8226,15.8315,15.8226,15.8226,2000.0
2011-07-22 14:20:00,17.71,17.73,17.71,17.71,23300.0,15.8226,15.8405,15.8226,15.8226,23300.0
2011-07-22 14:30:00,17.71,17.71,17.71,17.71,1100.0,15.8226,15.8226,15.8226,15.8226,1100.0
2011-07-22 14:40:00,17.71,17.72,17.71,17.71,16500.0,15.8226,15.8315,15.8226,15.8226,16500.0
2011-07-22 14:50:00,17.71,17.72,17.7,17.72,3700.0,15.8226,15.8315,15.8137,15.8315,3700.0
2011-07-22 15:00:00,17.72,17.75,17.71,17.75,335700.0,15.8315,15.8583,15.8226,15.8583,335700.0
2011-07-22 15:10:00,17.74,17.74,17.72,17.72,25100.0,15.8494,15.8494,15.8315,15.8315,25100.0
2011-07-22 15:20:00,17.72,17.73,17.71,17.71,8700.0,15.8315,15.8405,15.8226,15.8226,8700.0
2011-07-22 15:30:00,17.71,17.71,17.69,17.71,144000.0,15.8226,15.8226,15.8047,15.8226,144000.0
2011-07-22 15:40:00,17.7,17.71,17.69,17.71,228800.0,15.8137,15.8226,15.8047,15.8226,228800.0
2011-07-22 15:50:00,17.7,17.71,17.7,17.71,427700.0,15.8137,15.8226,15.8137,15.8226,427700.0
2011-07-25 09:30:00,17.5,17.56,17.44,17.54,61900.0,15.635,15.6886,15.5814,15.6707,61900.0
2011-07-25 09:40:00,17.53,17.57,17.49,17.52,66400.0,15.6618,15.6975,15.6261,15.6529,66400.0
2011-07-25 09:50:00,17.52,17.57,17.51,17.56,28100.0,15.6529,15.6975,15.6439,15.6886,28100.0
2011-07-25 10:00:00,17.56,17.6,17.56,17.6,57300.0,15.6886,15.7243,15.6886,15.7243,57300.0
2011-07-25 10:10:00,17.6,17.61,17.58,17.6,28500.0,15.7243,15.7333,15.7065,15.7243,28500.0
2011-07-25 10:20:00,17.6,17.63,17.6,17.61,15800.0,15.7243,15.7511,15.7243,15.7333,15800.0
2011-07-25 10:30:00,17.61,17.62,17.59,17.6,26300.0,15.7333,15.7422,15.7154,15.7243,26300.0
2011-07-25 10:40:00,17.6,17.64,17.6,17.63,20000.0,15.7243,15.7601,15.7243,15.7511,20000.0
2011-07-25 10:50:00,17.61,17.61,17.57,17.6,34800.0,15.7333,15.7333,15.6975,15.7243,34800.0
2011-07-25 11:00:00,17.6,17.61,17.59,17.6,49000.0,15.7243,15.7333,15.7154,15.7243,49000.0
2011-07-25 11:10:00,17.59,17.6,17.58,17.59,60800.0,15.7154,15.7243,15.7065,15.7154,60800.0
2011-07-25 11:20:00,17.59,17.62,17.58,17.62,37500.0,15.7154,15.7422,15.7065,15.7422,37500.0
2011-07-25 11:30:00,17.63,17.63,17.62,17.62,45300.0,15.7511,15.7511,15.7422,15.7422,45300.0
2011-07-25 11:40:00,17.61,17.62,17.61,17.61,11800.0,15.7333,15.7422,15.7333,15.7333,11800.0
2011-07-25 11:50:00,17.61,17.61,17.59,17.61,8100.0,15.7333,15.7333,15.7154,15.7333,8100.0
2011-07-25 12:00:00,17.62,17.64,17.62,17.63,64100.0,15.7422,15.7601,15.7422,15.7511,64100.0
2011-07-25 12:10:00,17.63,17.64,17.63,17.63,5600.0,15.7511,15.7601,15.7511,15.7511,5600.0
2011-07-25 12:20:00,17.63,17.63,17.62,17.63,26100.0,15.7511,15.7511,15.7422,15.7511,26100.0
2011-07-25 12:30:00,17.64,17.65,17.64,17.64,7600.0,15.7601,15.769,15.7601,15.7601,7600.0
2011-07-25 12:40:00,17.64,17.67,17.64,17.66,18900.0,15.7601,15.7869,15.7601,15.7779,18900.0
2011-07-25 12:50:00,17.67,17.67,17.67,17.67,5500.0,15.7869,15.7869,15.7869,15.7869,5500.0
2011-07-25 13:00:00,17.68,17.7,17.66,17.67,338400.0,15.7958,15.8137,15.7779,15.7869,338400.0
2011-07-25 13:10:00,17.66,17.66,17.64,17.65,77100.0,15.7779,15.7779,15.7601,15.769,77100.0
2011-07-25 13:20:00,17.65,17.66,17.63,17.63,6100.0,15.769,15.7779,15.7511,15.7511,6100.0
2011-07-25 13:30:00,17.63,17.63,17.61,17.62,40400.0,15.7511,15.7511,15.7333,15.7422,40400.0
2011-07-25 13:40:00,17.61,17.62,17.6,17.61,36700.0,15.7333,15.7422,15.7243,15.7333,36700.0
2011-07-25 13:50:00,17.62,17.62,17.62,17.62,4400.0,15.7422,15.7422,15.7422,15.7422,4400.0
2011-07-25 14:00:00,17.62,17.64,17.62,17.64,17100.0,15.7422,15.7601,15.7422,15.7601,17100.0
2011-07-25 14:10:00,17.64,17.65,17.64,17.65,5300.0,15.7601,15.769,15.7601,15.769,5300.0
2011-07-25 14:20:00,17.65,17.65,17.65,17.65,6800.0,15.769,15.769,15.769,15.769,6800.0
2011-07-25 14:30:00,17.64,17.64,17.6,17.6,15600.0,15.7601,15.7601,15.7243,15.7243,15600.0
2011-07-25 14:40:00,17.6,17.62,17.59,17.59,560600.0,15.7243,15.7422,15.7154,15.7154,560600.0
2011-07-25 14:50:00,17.6,17.6,17.58,17.58,10600.0,15.7243,15.7243,15.7065,15.7065,10600.0
2011-07-25 15:00:00,17.58,17.58,17.54,17.54,7700.0,15.7065,15.7065,15.6707,15.6707,7700.0
2011-07-25 15:10:00,17.54,17.57,17.52,17.56,105100.0,15.6707,15.6975,15.6529,15.6886,105100.0
2011-07-25 15:20:00,17.56,17.57,17.52,17.54,54900.0,15.6886,15.6975,15.6529,15.6707,54900.0
2011-07-25 15:30:00,17.54,17.57,17.53,17.56,72400.0,15.6707,15.6975,15.6618,15.6886,72400.0
2011-07-25 15:40:00,17.56,17.56,17.5,17.51,127600.0,15.6886,15.6886,15.635,15.6439,127600.0
2011-07-25 15:50:00,17.51,17.52,17.49,17.5,457900.0,15.6439,15.6529,15.6261,15.635,457900.0
2011-07-26 09:30:00,17.52,17.52,17.38,17.38,230100.0,15.6529,15.6529,15.5278,15.5278,230100.0
2011-07-26 09:40:00,17.39,17.41,17.34,17.34,211800.0,15.5367,15.5546,15.492,15.492,211800.0
2011-07-26 09:50:00,17.35,17.37,17.28,17.29,101100.0,15.501,15.5188,15.4384,15.4474,101100.0
2011-07-26 10:00:00,17.32,17.35,17.26,17.28,552500.0,15.4742,15.501,15.4206,15.4384,552500.0
2011-07-26 10:10:00,17.28,17.31,17.28,17.28,59700.0,15.4384,15.4652,15.4384,15.4384,59700.0
2011-07-26 10:20:00,17.28,17.32,17.28,17.3,12300.0,15.4384,15.4742,15.4384,15.4563,12300.0
2011-07-26 10:30:00,17.29,17.3,17.28,17.29,11400.0,15.4474,15.4563,15.4384,15.4474,11400.0
2011-07-26 10:40:00,17.29,17.35,17.29,17.34,78500.0,15.4474,15.501,15.4474,15.492,78500.0
2011-07-26 10:50:00,17.34,17.35,17.33,17.33,9100.0,15.492,15.501,15.4831,15.4831,9100.0
2011-07-26 11:00:00,17.34,17.37,17.33,17.37,22600.0,15.492,15.5188,15.4831,15.5188,22600.0
2011-07-26 11:10:00,17.37,17.38,17.36,17.37,5200.0,15.5188,15.5278,15.5099,15.5188,5200.0
2011-07-26 11:20:00,17.37,17.37,17.35,17.36,11200.0,15.5188,15.5188,15.501,15.5099,11200.0
2011-07-26 11:30:00,17.35,17.35,17.32,17.33,6600.0,15.501,15.501,15.4742,15.4831,6600.0
2011-07-26 11:40:00,17.33,17.33,17.32,17.33,2400.0,15.4831,15.4831,15.4742,15.4831,2400.0
2011-07-26 11:50:00,17.34,17.34,17.32,17.33,13400.0,15.492,15.492,15.4742,15.4831,13400.0
2011-07-26 12:00:00,17.33,17.34,17.31,17.31,68600.0,15.4831,15.492,15.4652,15.4652,68600.0
2011-07-26 12:10:00,17.31,17.34,17.31,17.33,17700.0,15.4652,15.492,15.4652,15.4831,17700.0
2011-07-26 12:20:00,17.33,17.33,17.32,17.32,13400.0,15.4831,15.4831,15.4742,15.4742,13400.0
2011-07-26 12:30:00,17.32,17.32,17.3,17.31,25800.0,15.4742,15.4742,15.4563,15.4652,25800.0
2011-07-26 12:40:00,17.31,17.32,17.29,17.29,66400.0,15.4652,15.4742,15.4474,15.4474,66400.0
2011-07-26 12:50:00,17.28,17.3,17.28,17.3,33300.0,15.4384,15.4563,15.4384,15.4563,33300.0
2011-07-26 13:00:00,17.3,17.3,17.27,17.29,33400.0,15.4563,15.4563,15.4295,15.4474,33400.0
2011-07-26 13:10:00,17.28,17.28,17.27,17.28,53700.0,15.4384,15.4384,15.4295,15.4384,53700.0
2011-07-26 13:20:00,17.27,17.27,17.26,17.26,4300.0,15.4295,15.4295,15.4206,15.4206,4300.0
2011-07-26 13:30:00,17.26,17.26,17.25,17.25,1500.0,15.4206,15.4206,15.4116,15.4116,1500.0
2011-07-26 13:40:00,17.25,17.26,17.25,17.25,25300.0,15.4116,15.4206,15.4116,15.4116,25300.0
2011-07-26 13:50:00,17.25,17.28,17.25,17.27,13000.0,15.4116,15.4384,15.4116,15.4295,13000.0
2011-07-26 14:00:00,17.27,17.3,17.27,17.3,32600.0,15.4295,15.4563,15.4295,15.4563,32600.0
2011-07-26 14:10:00,17.31,17.35,17.3,17.34,55000.0,15.4652,15.501,15.4563,15.492,55000.0
2011-07-26 14:20:00,17.35,17.36,17.33,17.35,59400.0,15.501,15.5099,15.4831,15.501,59400.0
2011-07-26 14:30:00,17.34,17.35,17.33,17.33,22300.0,15.492,15.501,15.4831,15.4831,22300.0
2011-07-26 14:40:00,17.34,17.34,17.32,17.34,24200.0,15.492,15.492,15.4742,15.492,24200.0
2011-07-26 14:50:00,17.33,17.35,17.33,17.33,17100.0,15.4831,15.501,15.4831,15.4831,17100.0
2011-07-26 15:00:00,17.33,17.33,17.31,17.32,14400.0,15.4831,15.4831,15.4652,15.4742,14400.0
2011-07-26 15:10:00,17.32,17.32,17.3,17.31,66100.0,15.4742,15.4742,15.4563,15.4652,66100.0
2011-07-26 15:20:00,17.31,17.32,17.3,17.31,97000.0,15.4652,15.4742,15.4563,15.4652,97000.0
2011-07-26 15:30:00,17.31,17.32,17.29,17.31,164500.0,15.4652,15.4742,15.4474,15.4652,164500.0
2011-07-26 15:40:00,17.3,17.31,17.26,17.26,103100.0,15.4563,15.4652,15.4206,15.4206,103100.0
2011-07-26 15:50:00,17.27,17.28,17.25,17.27,568400.0,15.4295,15.4384,15.4116,15.4295,568400.0
2011-07-27 09:30:00,17.23,17.27,17.19,17.19,61900.0,15.3938,15.4295,15.358,15.358,61900.0
2011-07-27 09:40:00,17.19,17.19,17.14,17.18,135400.0,15.358,15.358,15.3134,15.3491,135400.0
2011-07-27 09:50:00,17.17,17.17,17.12,17.13,102700.0,15.3402,15.3402,15.2955,15.3044,102700.0
2011-07-27 10:00:00,17.13,17.14,17.07,17.08,371800.0,15.3044,15.3134,15.2508,15.2597,371800.0
2011-07-27 10:10:00,17.09,17.09,17.06,17.06,201200.0,15.2687,15.2687,15.2419,15.2419,201200.0
2011-07-27 10:20:00,17.06,17.06,17.0,17.0,187300.0,15.2419,15.2419,15.1883,15.1883,187300.0
2011-07-27 10:30:00,17.0,17.01,16.99,16.99,319400.0,15.1883,15.1972,15.1793,15.1793,319400.0
2011-07-27 10:40:00,16.99,17.01,16.97,17.0,118600.0,15.1793,15.1972,15.1615,15.1883,118600.0
2011-07-27 10:50:00,17.01,17.09,17.01,17.09,91200.0,15.1972,15.2687,15.1972,15.2687,91200.0
2011-07-27 11:00:00,17.09,17.1,17.07,17.08,118200.0,15.2687,15.2776,15.2508,15.2597,118200.0
2011-07-27 11:10:00,17.08,17.11,17.07,17.1,162200.0,15.2597,15.2865,15.2508,15.2776,162200.0
2011-07-27 11:20:00,17.1,17.13,17.1,17.13,42400.0,15.2776,15.3044,15.2776,15.3044,42400.0
2011-07-27 11:30:00,17.13,17.14,17.09,17.09,61900.0,15.3044,15.3134,15.2687,15.2687,61900.0
2011-07-27 11:40:00,17.09,17.1,17.08,17.08,114600.0,15.2687,15.2776,15.2597,15.2597,114600.0
2011-07-27 11:50:00,17.08,17.09,17.05,17.06,146600.0,15.2597,15.2687,15.2329,15.2419,146600.0
2011-07-27 12:00:00,17.06,17.07,17.05,17.05,8500.0,15.2419,15.2508,15.2329,15.2329,8500.0
2011-07-27 12:10:00,17.04,17.07,17.04,17.07,63400.0,15.224,15.2508,15.224,15.2508,63400.0
2011-07-27 12:20:00,17.07,17.07,17.03,17.04,17400.0,15.2508,15.2508,15.2151,15.224,17400.0
2011-07-27 12:30:00,17.04,17.04,17.02,17.02,12200.0,15.224,15.224,15.2061,15.2061,12200.0
2011-07-27 12:40:00,17.03,17.05,17.03,17.05,21500.0,15.2151,15.2329,15.2151,15.2329,21500.0
2011-07-27 12:50:00,17.05,17.06,17.03,17.03,58400.0,15.2329,15.2419,15.2151,15.2151,58400.0
2011-07-27 13:00:00,17.03,17.06,17.02,17.06,112300.0,15.2151,15.2419,15.2061,15.2419,112300.0
2011-07-27 13:10:00,17.05,17.05,17.01,17.02,33700.0,15.2329,15.2329,15.1972,15.2061,33700.0
2011-07-27 13:20:00,17.01,17.01,17.0,17.0,7400.0,15.1972,15.1972,15.1883,15.1883,7400.0
2011-07-27 13:30:00,16.99,16.99,16.97,16.98,220700.0,15.1793,15.1793,15.1615,15.1704,220700.0
2011-07-27 13:40:00,16.98,17.02,16.98,17.01,85700.0,15.1704,15.2061,15.1704,15.1972,85700.0
2011-07-27 13:50:00,17.01,17.02,17.01,17.01,16700.0,15.1972,15.2061,15.1972,15.1972,16700.0
2011-07-27 14:00:00,17.01,17.01,16.98,17.0,69900.0,15.1972,15.1972,15.1704,15.1883,69900.0
2011-07-27 14:10:00,16.99,16.99,16.96,16.97,37700.0,15.1793,15.1793,15.1525,15.1615,37700.0
2011-07-27 14:20:00,16.97,16.98,16.94,16.95,36200.0,15.1615,15.1704,15.1347,15.1436,36200.0
2011-07-27 14:30:00,16.94,16.94,16.89,16.9,363600.0,15.1347,15.1347,15.09,15.0989,363600.0
2011-07-27 14:40:00,16.9,16.91,16.86,16.91,365100.0,15.0989,15.1079,15.0632,15.1079,365100.0
2011-07-27 14:50:00,16.91,16.92,16.87,16.89,104600.0,15.1079,15.1168,15.0721,15.09,104600.0
2011-07-27 15:00:00,16.9,16.92,16.88,16.88,283700.0,15.0989,15.1168,15.0811,15.0811,283700.0
2011-07-27 15:10:00,16.88,16.88,16.86,16.87,171500.0,15.0811,15.0811,15.0632,15.0721,171500.0
2011-07-27 15:20:00,16.87,16.87,16.83,16.87,243100.0,15.0721,15.0721,15.0364,15.0721,243100.0
2011-07-27 15:30:00,16.87,16.92,16.87,16.92,307600.0,15.0721,15.1168,15.0721,15.1168,307600.0
2011-07-27 15:40:00,16.91,16.93,16.85,16.86,671600.0,15.1079,15.1257,15.0543,15.0632,671600.0
2011-07-27 15:50:00,16.85,16.89,16.85,16.86,797600.0,15.0543,15.09,15.0543,15.0632,797600.0
2011-07-28 09:30:00,16.9,17.01,16.86,16.99,266600.0,15.0989,15.1972,15.0632,15.1793,266600.0
2011-07-28 09:40:00,16.99,17.02,16.95,17.0,241800.0,15.1793,15.2061,15.1436,15.1883,241800.0
2011-07-28 09:50:00,17.0,17.01,16.98,16.99,153300.0,15.1883,15.1972,15.1704,15.1793,153300.0
2011-07-28 10:00:00,17.0,17.08,16.98,17.08,85200.0,15.1883,15.2597,15.1704,15.2597,85200.0
2011-07-28 10:10:00,17.08,17.12,17.06,17.12,112200.0,15.2597,15.2955,15.2419,15.2955,112200.0
2011-07-28 10:20:00,17.13,17.14,17.08,17.12,144900.0,15.3044,15.3134,15.2597,15.2955,144900.0
2011-07-28 10:30:00,17.12,17.15,17.07,17.07,82900.0,15.2955,15.3223,15.2508,15.2508,82900.0
2011-07-28 10:40:00,17.07,17.1,17.06,17.09,137200.0,15.2508,15.2776,15.2419,15.2687,137200.0
2011-07-28 10:50:00,17.09,17.1,17.06,17.06,37700.0,15.2687,15.2776,15.2419,15.2419,37700.0
2011-07-28 11:00:00,17.07,17.09,17.03,17.08,37800.0,15.2508,15.2687,15.2151,15.2597,37800.0
2011-07-28 11:10:00,17.08,17.09,17.07,17.09,82100.0,15.2597,15.2687,15.2508,15.2687,82100.0
2011-07-28 11:20:00,17.09,17.16,17.09,17.15,354900.0,15.2687,15.3312,15.2687,15.3223,354900.0
2011-07-28 11:30:00,17.15,17.16,17.13,17.13,86400.0,15.3223,15.3312,15.3044,15.3044,86400.0
2011-07-28 11:40:00,17.13,17.14,17.11,17.11,15100.0,15.3044,15.3134,15.2865,15.2865,15100.0
2011-07-28 11:50:00,17.11,17.15,17.11,17.14,125000.0,15.2865,15.3223,15.2865,15.3134,125000.0
2011-07-28 12:00:00,17.15,17.17,17.14,17.14,36600.0,15.3223,15.3402,15.3134,15.3134,36600.0
2011-07-28 12:10:00,17.13,17.13,17.06,17.06,102900.0,15.3044,15.3044,15.2419,15.2419,102900.0
2011-07-28 12:20:00,17.06,17.07,17.06,17.06,33200.0,15.2419,15.2508,15.2419,15.2419,33200.0
2011-07-28 12:30:00,17.05,17.06,17.02,17.02,8500.0,15.2329,15.2419,15.2061,15.2061,8500.0
2011-07-28 12:40:00,17.02,17.03,17.0,17.01,5900.0,15.2061,15.2151,15.1883,15.1972,5900.0
2011-07-28 12:50:00,17.0,17.03,16.98,17.02,33200.0,15.1883,15.2151,15.1704,15.2061,33200.0
2011-07-28 13:00:00,17.02,17.03,16.99,17.0,11600.0,15.2061,15.2151,15.1793,15.1883,11600.0
2011-07-28 13:10:00,16.99,17.02,16.97,16.97,40200.0,15.1793,15.2061,15.1615,15.1615,40200.0
2011-07-28 13:20:00,16.96,16.97,16.92,16.96,128600.0,15.1525,15.1615,15.1168,15.1525,128600.0
2011-07-28 13:30:00,16.96,16.97,16.95,16.96,43500.0,15.1525,15.1615,15.1436,15.1525,43500.0
2011-07-28 13:40:00,16.97,16.98,16.93,16.94,181900.0,15.1615,15.1704,15.1257,15.1347,181900.0
2011-07-28 13:50:00,16.94,16.95,16.91,16.92,23000.0,15.1347,15.1436,15.1079,15.1168,23000.0
2011-07-28 14:00:00,16.92,16.93,16.88,16.88,11700.0,15.1168,15.1257,15.0811,15.0811,11700.0
2011-07-28 14:10:00,16.88,16.88,16.85,16.87,40100.0,15.0811,15.0811,15.0543,15.0721,40100.0
2011-07-28 14:20:00,16.87,16.87,16.81,16.82,118700.0,15.0721,15.0721,15.0185,15.0275,118700.0
2011-07-28 14:30:00,16.82,16.82,16.79,16.79,19000.0,15.0275,15.0275,15.0007,15.0007,19000.0
2011-07-28 14:40:00,16.79,16.8,16.78,16.79,229800.0,15.0007,15.0096,14.9917,15.0007,229800.0
2011-07-28 14:50:00,16.79,16.83,16.79,16.81,48400.0,15.0007,15.0364,15.0007,15.0185,48400.0
2011-07-28 15:00:00,16.81,16.81,16.79,16.8,6600.0,15.0185,15.0185,15.0007,15.0096,6600.0
2011-07-28 15:10:00,16.8,16.8,16.78,16.79,36100.0,15.0096,15.0096,14.9917,15.0007,36100.0
2011-07-28 15:20:00,16.79,16.79,16.74,16.75,99800.0,15.0007,15.0007,14.956,14.9649,99800.0
2011-07-28 15:30:00,16.75,16.75,16.71,16.75,334800.0,14.9649,14.9649,14.9292,14.9649,334800.0
2011-07-28 15:40:00,16.75,16.75,16.7,16.72,184100.0,14.9649,14.9649,14.9202,14.9381,184100.0
2011-07-28 15:50:00,16.71,16.74,16.71,16.73,808100.0,14.9292,14.956,14.9292,14.947,808100.0
2011-07-29 09:30:00,16.58,16.58,16.45,16.46,64600.0,14.813,14.813,14.6969,14.7058,64600.0
2011-07-29 09:40:00,16.46,16.54,16.4,16.54,173800.0,14.7058,14.7773,14.6522,14.7773,173800.0
2011-07-29 09:50:00,16.54,16.69,16.53,16.68,106700.0,14.7773,14.9113,14.7684,14.9024,106700.0
2011-07-29 10:00:00,16.67,16.69,16.61,16.67,182300.0,14.8934,14.9113,14.8398,14.8934,182300.0
2011-07-29 10:10:00,16.66,16.66,16.59,16.6,110800.0,14.8845,14.8845,14.822,14.8309,110800.0
2011-07-29 10:20:00,16.6,16.68,16.6,16.66,112900.0,14.8309,14.9024,14.8309,14.8845,112900.0
2011-07-29 10:30:00,16.66,16.69,16.65,16.68,128700.0,14.8845,14.9113,14.8756,14.9024,128700.0
2011-07-29 10:40:00,16.68,16.72,16.65,16.72,59900.0,14.9024,14.9381,14.8756,14.9381,59900.0
2011-07-29 10:50:00,16.73,16.83,16.73,16.8,74100.0,14.947,15.0364,14.947,15.0096,74100.0
2011-07-29 11:00:00,16.8,16.88,16.78,16.88,65400.0,15.0096,15.0811,14.9917,15.0811,65400.0
2011-07-29 11:10:00,16.89,16.94,16.87,16.94,107900.0,15.09,15.1347,15.0721,15.1347,107900.0
2011-07-29 11:20:00,16.94,16.94,16.85,16.85,19100.0,15.1347,15.1347,15.0543,15.0543,19100.0
2011-07-29 11:30:00,16.84,16.85,16.8,16.8,50700.0,15.0453,15.0543,15.0096,15.0096,50700.0
2011-07-29 11:40:00,16.8,16.84,16.8,16.81,251500.0,15.0096,15.0453,15.0096,15.0185,251500.0
2011-07-29 11:50:00,16.81,16.84,16.81,16.83,24300.0,15.0185,15.0453,15.0185,15.0364,24300.0
2011-07-29 12:00:00,16.83,16.83,16.75,16.77,47900.0,15.0364,15.0364,14.9649,14.9828,47900.0
2011-07-29 12:10:00,16.77,16.77,16.72,16.75,73200.0,14.9828,14.9828,14.9381,14.9649,73200.0
2011-07-29 12:20:00,16.74,16.77,16.74,16.74,22000.0,14.956,14.9828,14.956,14.956,22000.0
2011-07-29 12:30:00,16.75,16.79,16.71,16.78,18200.0,14.9649,15.0007,14.9292,14.9917,18200.0
2011-07-29 12:40:00,16.78,16.8,16.76,16.76,21300.0,14.9917,15.0096,14.9738,14.9738,21300.0
2011-07-29 12:50:00,16.76,16.76,16.74,16.75,33000.0,14.9738,14.9738,14.956,14.9649,33000.0
2011-07-29 13:00:00,16.74,16.76,16.73,16.76,24300.0,14.956,14.9738,14.947,14.9738,24300.0
2011-07-29 13:10:00,16.76,16.77,16.75,16.77,10600.0,14.9738,14.9828,14.9649,14.9828,10600.0
2011-07-29 13:20:00,16.77,16.8,16.77,16.8,6000.0,14.9828,15.0096,14.9828,15.0096,6000.0
2011-07-29 13:30:00,16.8,16.8,16.78,16.8,83800.0,15.0096,15.0096,14.9917,15.0096,83800.0
2011-07-29 13:40:00,16.81,16.85,16.81,16.85,49400.0,15.0185,15.0543,15.0185,15.0543,49400.0
2011-07-29 13:50:00,16.85,16.85,16.82,16.84,9600.0,15.0543,15.0543,15.0275,15.0453,9600.0
2011-07-29 14:00:00,16.84,16.87,16.82,16.87,13400.0,15.0453,15.0721,15.0275,15.0721,13400.0
2011-07-29 14:10:00,16.87,16.87,16.84,16.84,10000.0,15.0721,15.0721,15.0453,15.0453,10000.0
2011-07-29 14:20:00,16.83,16.84,16.82,16.83,25100.0,15.0364,15.0453,15.0275,15.0364,25100.0
2011-07-29 14:30:00,16.83,16.86,16.82,16.86,22400.0,15.0364,15.0632,15.0275,15.0632,22400.0
2011-07-29 14:40:00,16.86,16.86,16.83,16.83,47100.0,15.0632,15.0632,15.0364,15.0364,47100.0
2011-07-29 14:50:00,16.84,16.86,16.81,16.82,170800.0,15.0453,15.0632,15.0185,15.0275,170800.0
2011-07-29 15:00:00,16.81,16.83,16.8,16.83,36100.0,15.0185,15.0364,15.0096,15.0364,36100.0
2011-07-29 15:10:00,16.83,16.85,16.81,16.83,74200.0,15.0364,15.0543,15.0185,15.0364,74200.0
2011-07-29 15:20:00,16.83,16.83,16.77,16.79,146900.0,15.0364,15.0364,14.9828,15.0007,146900.0
2011-07-29 15:30:00,16.79,16.79,16.76,16.79,192000.0,15.0007,15.0007,14.9738,15.0007,192000.0
2011-07-29 15:40:00,16.79,16.79,16.73,16.74,399400.0,15.0007,15.0007,14.947,14.956,399400.0
2011-07-29 15:50:00,16.74,16.79,16.73,16.77,595500.0,14.956,15.0007,14.947,14.9828,595500.0
2011-08-01 09:30:00,16.99,17.05,16.83,16.86,140200.0,15.1793,15.2329,15.0364,15.0632,140200.0
2011-08-01 09:40:00,16.86,16.87,16.74,16.74,63000.0,15.0632,15.0721,14.956,14.956,63000.0
2011-08-01 09:50:00,16.75,16.75,16.69,16.73,39300.0,14.9649,14.9649,14.9113,14.947,39300.0
2011-08-01 10:00:00,16.72,16.72,16.51,16.6,313500.0,14.9381,14.9381,14.7505,14.8309,313500.0
2011-08-01 10:10:00,16.6,16.65,16.56,16.65,258500.0,14.8309,14.8756,14.7952,14.8756,258500.0
2011-08-01 10:20:00,16.65,16.67,16.62,16.62,54900.0,14.8756,14.8934,14.8488,14.8488,54900.0
2011-08-01 10:30:00,16.6,16.62,16.58,16.59,84400.0,14.8309,14.8488,14.813,14.822,84400.0
2011-08-01 10:40:00,16.59,16.62,16.56,16.6,81900.0,14.822,14.8488,14.7952,14.8309,81900.0
2011-08-01 10:50:00,16.61,16.61,16.57,16.57,51800.0,14.8398,14.8398,14.8041,14.8041,51800.0
2011-08-01 11:00:00,16.57,16.57,16.5,16.53,40600.0,14.8041,14.8041,14.7416,14.7684,40600.0
2011-08-01 11:10:00,16.53,16.54,16.5,16.51,101200.0,14.7684,14.7773,14.7416,14.7505,101200.0
2011-08-01 11:20:00,16.51,16.56,16.51,16.55,59900.0,14.7505,14.7952,14.7505,14.7862,59900.0
2011-08-01 11:30:00,16.55,16.55,16.4,16.41,174700.0,14.7862,14.7862,14.6522,14.6611,174700.0
2011-08-01 11:40:00,16.43,16.45,16.4,16.44,202000.0,14.679,14.6969,14.6522,14.688,202000.0
2011-08-01 11:50:00,16.43,16.44,16.4,16.41,19600.0,14.679,14.688,14.6522,14.6611,19600.0
2011-08-01 12:00:00,16.41,16.46,16.41,16.43,41700.0,14.6611,14.7058,14.6611,14.679,41700.0
2011-08-01 12:10:00,16.44,16.46,16.43,16.44,292400.0,14.688,14.7058,14.679,14.688,292400.0
2011-08-01 12:20:00,16.44,16.46,16.41,16.46,113300.0,14.688,14.7058,14.6611,14.7058,113300.0
2011-08-01 12:30:00,16.45,16.47,16.45,16.47,71800.0,14.6969,14.7148,14.6969,14.7148,71800.0
2011-08-01 12:40:00,16.47,16.47,16.44,16.46,27500.0,14.7148,14.7148,14.688,14.7058,27500.0
2011-08-01 12:50:00,16.46,16.49,16.46,16.47,29500.0,14.7058,14.7326,14.7058,14.7148,29500.0
2011-08-01 13:00:00,16.46,16.47,16.43,16.45,33500.0,14.7058,14.7148,14.679,14.6969,33500.0
2011-08-01 13:10:00,16.45,16.46,16.43,16.46,20700.0,14.6969,14.7058,14.679,14.7058,20700.0
2011-08-01 13:20:00,16.46,16.5,16.46,16.48,90800.0,14.7058,14.7416,14.7058,14.7237,90800.0
2011-08-01 13:30:00,16.48,16.5,16.48,16.49,10700.0,14.7237,14.7416,14.7237,14.7326,10700.0
2011-08-01 13:40:00,16.49,16.5,16.48,16.49,31600.0,14.7326,14.7416,14.7237,14.7326,31600.0
2011-08-01 13:50:00,16.48,16.5,16.48,16.48,81400.0,14.7237,14.7416,14.7237,14.7237,81400.0
2011-08-01 14:00:00,16.48,16.49,16.45,16.45,45300.0,14.7237,14.7326,14.6969,14.6969,45300.0
2011-08-01 14:10:00,16.45,16.46,16.41,16.43,46300.0,14.6969,14.7058,14.6611,14.679,46300.0
2011-08-01 14:20:00,16.43,16.44,16.43,16.43,33100.0,14.679,14.688,14.679,14.679,33100.0
2011-08-01 14:30:00,16.43,16.47,16.43,16.47,33400.0,14.679,14.7148,14.679,14.7148,33400.0
2011-08-01 14:40:00,16.48,16.51,16.48,16.5,56300.0,14.7237,14.7505,14.7237,14.7416,56300.0
2011-08-01 14:50:00,16.5,16.54,16.49,16.53,89900.0,14.7416,14.7773,14.7326,14.7684,89900.0
2011-08-01 15:00:00,16.53,16.57,16.53,16.55,101900.0,14.7684,14.8041,14.7684,14.7862,101900.0
2011-08-01 15:10:00,16.55,16.57,16.54,16.56,127300.0,14.7862,14.8041,14.7773,14.7952,127300.0
2011-08-01 15:20:00,16.56,16.59,16.55,16.58,59500.0,14.7952,14.822,14.7862,14.813,59500.0
2011-08-01 15:30:00,16.59,16.6,16.52,16.6,243700.0,14.822,14.8309,14.7594,14.8309,243700.0
2011-08-01 15:40:00,16.6,16.61,16.58,16.6,213700.0,14.8309,14.8398,14.813,14.8309,213700.0
2011-08-01 15:50:00,16.6,16.6,16.54,16.57,570400.0,14.8309,14.8309,14.7773,14.8041,570400.0
2011-08-02 09:30:00,16.51,16.51,16.43,16.51,93900.0,14.7505,14.7505,14.679,14.7505,93900.0
2011-08-02 09:40:00,16.51,16.56,16.51,16.53,116700.0,14.7505,14.7952,14.7505,14.7684,116700.0
2011-08-02 09:50:00,16.52,16.54,16.47,16.47,79800.0,14.7594,14.7773,14.7148,14.7148,79800.0
2011-08-02 10:00:00,16.48,16.52,16.46,16.46,56900.0,14.7237,14.7594,14.7058,14.7058,56900.0
2011-08-02 10:10:00,16.47,16.49,16.44,16.45,72000.0,14.7148,14.7326,14.688,14.6969,72000.0
2011-08-02 10:20:00,16.45,16.46,16.42,16.43,60800.0,14.6969,14.7058,14.6701,14.679,60800.0
2011-08-02 10:30:00,16.43,16.43,16.38,16.42,46900.0,14.679,14.679,14.6343,14.6701,46900.0
2011-08-02 10:40:00,16.41,16.43,16.38,16.38,32300.0,14.6611,14.679,14.6343,14.6343,32300.0
2011-08-02 10:50:00,16.38,16.39,16.33,16.34,54700.0,14.6343,14.6433,14.5897,14.5986,54700.0
2011-08-02 11:00:00,16.33,16.34,16.3,16.31,156900.0,14.5897,14.5986,14.5629,14.5718,156900.0
2011-08-02 11:10:00,16.3,16.3,16.25,16.26,116200.0,14.5629,14.5629,14.5182,14.5271,116200.0
2011-08-02 11:20:00,16.26,16.27,16.23,16.26,88700.0,14.5271,14.5361,14.5003,14.5271,88700.0
2011-08-02 11:30:00,16.26,16.28,16.25,16.27,183400.0,14.5271,14.545,14.5182,14.5361,183400.0
2011-08-02 11:40:00,16.26,16.26,16.21,16.23,33200.0,14.5271,14.5271,14.4825,14.5003,33200.0
2011-08-02 11:50:00,16.23,16.24,16.21,16.21,32100.0,14.5003,14.5093,14.4825,14.4825,32100.0
2011-08-02 12:00:00,16.21,16.22,16.19,16.19,45600.0,14.4825,14.4914,14.4646,14.4646,45600.0
2011-08-02 12:10:00,16.19,16.2,16.17,16.2,20100.0,14.4646,14.4735,14.4467,14.4735,20100.0
2011-08-02 12:20:00,16.21,16.23,16.21,16.22,110700.0,14.4825,14.5003,14.4825,14.4914,110700.0
2011-08-02 12:30:00,16.23,16.23,16.14,16.17,69100.0,14.5003,14.5003,14.4199,14.4467,69100.0
2011-08-02 12:40:00,16.17,16.19,16.09,16.11,61500.0,14.4467,14.4646,14.3753,14.3931,61500.0
2011-08-02 12:50:00,16.1,16.11,16.07,16.09,119000.0,14.3842,14.3931,14.3574,14.3753,119000.0
2011-08-02 13:00:00,16.09,16.16,16.08,16.15,72300.0,14.3753,14.4378,14.3663,14.4289,72300.0
2011-08-02 13:10:00,16.15,16.18,16.12,16.17,52100.0,14.4289,14.4557,14.4021,14.4467,52100.0
2011-08-02 13:20:00,16.18,16.19,16.15,16.17,168900.0,14.4557,14.4646,14.4289,14.4467,168900.0
2011-08-02 13:30:00,16.17,16.19,16.11,16.13,128700.0,14.4467,14.4646,14.3931,14.411,128700.0
2011-08-02 13:40:00,16.12,16.13,16.08,16.1,120000.0,14.4021,14.411,14.3663,14.3842,120000.0
2011-08-02 13:50:00,16.1,16.1,16.03,16.03,178600.0,14.3842,14.3842,14.3216,14.3216,178600.0
2011-08-02 14:00:00,16.04,16.06,16.03,16.06,145200.0,14.3306,14.3484,14.3216,14.3484,145200.0
2011-08-02 14:10:00,16.06,16.1,16.06,16.1,53000.0,14.3484,14.3842,14.3484,14.3842,53000.0
2011-08-02 14:20:00,16.1,16.12,16.08,16.08,48500.0,14.3842,14.4021,14.3663,14.3663,48500.0
2011-08-02 14:30:00,16.08,16.09,16.05,16.05,39000.0,14.3663,14.3753,14.3395,14.3395,39000.0
2011-08-02 14:40:00,16.05,16.06,16.03,16.05,54300.0,14.3395,14.3484,14.3216,14.3395,54300.0
2011-08-02 14:50:00,16.04,16.1,16.04,16.1,127000.0,14.3306,14.3842,14.3306,14.3842,127000.0
2011-08-02 15:00:00,16.1,16.1,16.08,16.08,68200.0,14.3842,14.3842,14.3663,14.3663,68200.0
2011-08-02 15:10:00,16.08,16.09,16.04,16.04,114900.0,14.3663,14.3753,14.3306,14.3306,114900.0
2011-08-02 15:20:00,16.04,16.04,15.97,15.98,216200.0,14.3306,14.3306,14.268,14.277,216200.0
2011-08-02 15:30:00,15.98,15.99,15.97,15.97,178800.0,14.277,14.2859,14.268,14.268,178800.0
2011-08-02 15:40:00,15.97,15.98,15.91,15.91,577800.0,14.268,14.277,14.2144,14.2144,577800.0
2011-08-02 15:50:00,15.91,15.91,15.85,15.86,1449000.0,14.2144,14.2144,14.1608,14.1698,1449000.0
2011-08-03 09:30:00,15.91,15.94,15.81,15.81,87200.0,14.2144,14.2412,14.1251,14.1251,87200.0
2011-08-03 09:40:00,15.81,15.82,15.72,15.72,130600.0,14.1251,14.134,14.0447,14.0447,130600.0
2011-08-03 09:50:00,15.73,15.81,15.71,15.81,244900.0,14.0536,14.1251,14.0357,14.1251,244900.0
2011-08-03 10:00:00,15.8,15.85,15.74,15.77,270700.0,14.1162,14.1608,14.0626,14.0894,270700.0
2011-08-03 10:10:00,15.77,15.78,15.68,15.68,97400.0,14.0894,14.0983,14.0089,14.0089,97400.0
2011-08-03 10:20:00,15.68,15.68,15.58,15.62,351100.0,14.0089,14.0089,13.9196,13.9553,351100.0
2011-08-03 10:30:00,15.62,15.62,15.41,15.48,437300.0,13.9553,13.9553,13.7677,13.8303,437300.0
2011-08-03 10:40:00,15.49,15.53,15.42,15.52,308400.0,13.8392,13.8749,13.7767,13.866,308400.0
2011-08-03 10:50:00,15.52,15.66,15.49,15.66,164600.0,13.866,13.9911,13.8392,13.9911,164600.0
2011-08-03 11:00:00,15.66,15.73,15.61,15.64,150000.0,13.9911,14.0536,13.9464,13.9732,150000.0
2011-08-03 11:10:00,15.63,15.78,15.62,15.78,197100.0,13.9643,14.0983,13.9553,14.0983,197100.0
2011-08-03 11:20:00,15.77,15.78,15.71,15.71,122500.0,14.0894,14.0983,14.0357,14.0357,122500.0
2011-08-03 11:30:00,15.73,15.8,15.72,15.79,55000.0,14.0536,14.1162,14.0447,14.1072,55000.0
2011-08-03 11:40:00,15.79,15.8,15.72,15.73,59000.0,14.1072,14.1162,14.0447,14.0536,59000.0
2011-08-03 11:50:00,15.74,15.8,15.73,15.76,37000.0,14.0626,14.1162,14.0536,14.0804,37000.0
2011-08-03 12:00:00,15.77,15.77,15.69,15.72,75200.0,14.0894,14.0894,14.0179,14.0447,75200.0
2011-08-03 12:10:00,15.72,15.72,15.64,15.64,29600.0,14.0447,14.0447,13.9732,13.9732,29600.0
2011-08-03 12:20:00,15.64,15.64,15.61,15.64,54700.0,13.9732,13.9732,13.9464,13.9732,54700.0
2011-08-03 12:30:00,15.63,15.69,15.61,15.69,28900.0,13.9643,14.0179,13.9464,14.0179,28900.0
2011-08-03 12:40:00,15.69,15.69,15.66,15.68,13600.0,14.0179,14.0179,13.9911,14.0089,13600.0
2011-08-03 12:50:00,15.68,15.72,15.68,15.71,60500.0,14.0089,14.0447,14.0089,14.0357,60500.0
2011-08-03 13:00:00,15.7,15.7,15.65,15.66,15900.0,14.0268,14.0268,13.9821,13.9911,15900.0
2011-08-03 13:10:00,15.66,15.72,15.65,15.7,22200.0,13.9911,14.0447,13.9821,14.0268,22200.0
2011-08-03 13:20:00,15.69,15.74,15.68,15.73,56500.0,14.0179,14.0626,14.0089,14.0536,56500.0
2011-08-03 13:30:00,15.73,15.85,15.73,15.85,43000.0,14.0536,14.1608,14.0536,14.1608,43000.0
2011-08-03 13:40:00,15.86,15.95,15.84,15.91,441800.0,14.1698,14.2502,14.1519,14.2144,441800.0
2011-08-03 13:50:00,15.91,15.92,15.86,15.89,538600.0,14.2144,14.2234,14.1698,14.1966,538600.0
2011-08-03 14:00:00,15.89,15.93,15.88,15.88,97300.0,14.1966,14.2323,14.1876,14.1876,97300.0
2011-08-03 14:10:00,15.88,15.91,15.86,15.86,31300.0,14.1876,14.2144,14.1698,14.1698,31300.0
2011-08-03 14:20:00,15.86,15.87,15.8,15.8,66800.0,14.1698,14.1787,14.1162,14.1162,66800.0
2011-08-03 14:30:00,15.81,15.83,15.77,15.77,81100.0,14.1251,14.143,14.0894,14.0894,81100.0
2011-08-03 14:40:00,15.78,15.81,15.76,15.81,78500.0,14.0983,14.1251,14.0804,14.1251,78500.0
2011-08-03 14:50:00,15.81,15.82,15.78,15.82,122600.0,14.1251,14.134,14.0983,14.134,122600.0
2011-08-03 15:00:00,15.81,15.84,15.78,15.78,51600.0,14.1251,14.1519,14.0983,14.0983,51600.0
2011-08-03 15:10:00,15.79,15.86,15.78,15.86,164800.0,14.1072,14.1698,14.0983,14.1698,164800.0
2011-08-03 15:20:00,15.85,15.91,15.84,15.86,182300.0,14.1608,14.2144,14.1519,14.1698,182300.0
2011-08-03 15:30:00,15.86,15.87,15.8,15.84,219900.0,14.1698,14.1787,14.1162,14.1519,219900.0
2011-08-03 15:40:00,15.84,15.88,15.83,15.87,77900.0,14.1519,14.1876,14.143,14.1787,77900.0
2011-08-03 15:50:00,15.87,15.89,15.87,15.87,546300.0,14.1787,14.1966,14.1787,14.1787,546300.0
2011-08-04 09:30:00,15.62,15.69,15.61,15.64,160600.0,13.9553,14.0179,13.9464,13.9732,160600.0
2011-08-04 09:40:00,15.63,15.69,15.58,15.58,216000.0,13.9643,14.0179,13.9196,13.9196,216000.0
2011-08-04 09:50:00,15.57,15.63,15.55,15.61,180600.0,13.9107,13.9643,13.8928,13.9464,180600.0
2011-08-04 10:00:00,15.61,15.61,15.55,15.55,154700.0,13.9464,13.9464,13.8928,13.8928,154700.0
2011-08-04 10:10:00,15.55,15.55,15.47,15.47,107900.0,13.8928,13.8928,13.8213,13.8213,107900.0
2011-08-04 10:20:00,15.47,15.57,15.47,15.54,427300.0,13.8213,13.9107,13.8213,13.8839,427300.0
2011-08-04 10:30:00,15.54,15.59,15.49,15.51,292200.0,13.8839,13.9285,13.8392,13.8571,292200.0
2011-08-04 10:40:00,15.5,15.5,15.42,15.46,162900.0,13.8481,13.8481,13.7767,13.8124,162900.0
2011-08-04 10:50:00,15.46,15.47,15.39,15.4,263700.0,13.8124,13.8213,13.7499,13.7588,263700.0
2011-08-04 11:00:00,15.4,15.45,15.36,15.43,339300.0,13.7588,13.8035,13.7231,13.7856,339300.0
2011-08-04 11:10:00,15.42,15.44,15.38,15.43,62900.0,13.7767,13.7945,13.7409,13.7856,62900.0
2011-08-04 11:20:00,15.42,15.44,15.31,15.32,173400.0,13.7767,13.7945,13.6784,13.6873,173400.0
2011-08-04 11:30:00,15.31,15.35,15.31,15.32,89900.0,13.6784,13.7141,13.6784,13.6873,89900.0
2011-08-04 11:40:00,15.33,15.33,15.19,15.2,700800.0,13.6962,13.6962,13.5712,13.5801,700800.0
2011-08-04 11:50:00,15.2,15.28,15.18,15.28,244000.0,13.5801,13.6516,13.5622,13.6516,244000.0
2011-08-04 12:00:00,15.28,15.34,15.26,15.29,129900.0,13.6516,13.7052,13.6337,13.6605,129900.0
2011-08-04 12:10:00,15.29,15.37,15.28,15.34,191500.0,13.6605,13.732,13.6516,13.7052,191500.0
2011-08-04 12:20:00,15.33,15.37,15.31,15.36,136500.0,13.6962,13.732,13.6784,13.7231,136500.0
2011-08-04 12:30:00,15.36,15.42,15.36,15.39,96600.0,13.7231,13.7767,13.7231,13.7499,96600.0
2011-08-04 12:40:00,15.39,15.42,15.38,15.42,51500.0,13.7499,13.7767,13.7409,13.7767,51500.0
2011-08-04 12:50:00,15.41,15.41,15.36,15.36,64800.0,13.7677,13.7677,13.7231,13.7231,64800.0
2011-08-04 13:00:00,15.37,15.4,15.35,15.36,118100.0,13.732,13.7588,13.7141,13.7231,118100.0
2011-08-04 13:10:00,15.36,15.36,15.3,15.31,110200.0,13.7231,13.7231,13.6694,13.6784,110200.0
2011-08-04 13:20:00,15.31,15.37,15.31,15.36,59100.0,13.6784,13.732,13.6784,13.7231,59100.0
2011-08-04 13:30:00,15.36,15.36,15.3,15.32,59100.0,13.7231,13.7231,13.6694,13.6873,59100.0
2011-08-04 13:40:00,15.33,15.33,15.25,15.28,135500.0,13.6962,13.6962,13.6248,13.6516,135500.0
2011-08-04 13:50:00,15.28,15.29,15.24,15.25,110300.0,13.6516,13.6605,13.6158,13.6248,110300.0
2011-08-04 14:00:00,15.26,15.26,15.21,15.25,139700.0,13.6337,13.6337,13.589,13.6248,139700.0
2011-08-04 14:10:00,15.24,15.25,15.19,15.21,414800.0,13.6158,13.6248,13.5712,13.589,414800.0
2011-08-04 14:20:00,15.2,15.21,15.15,15.15,170500.0,13.5801,13.589,13.5354,13.5354,170500.0
2011-08-04 14:30:00,15.15,15.23,15.14,15.23,133800.0,13.5354,13.6069,13.5265,13.6069,133800.0
2011-08-04 14:40:00,15.23,15.27,15.23,15.27,230000.0,13.6069,13.6426,13.6069,13.6426,230000.0
2011-08-04 14:50:00,15.26,15.26,15.21,15.21,59900.0,13.6337,13.6337,13.589,13.589,59900.0
2011-08-04 15:00:00,15.21,15.28,15.19,15.26,96300.0,13.589,13.6516,13.5712,13.6337,96300.0
2011-08-04 15:10:00,15.26,15.27,15.16,15.17,138100.0,13.6337,13.6426,13.5444,13.5533,138100.0
2011-08-04 15:20:00,15.17,15.18,15.12,15.12,184800.0,13.5533,13.5622,13.5086,13.5086,184800.0
2011-08-04 15:30:00,15.12,15.15,15.09,15.12,703000.0,13.5086,13.5354,13.4818,13.5086,703000.0
2011-08-04 15:40:00,15.12,15.13,14.99,15.01,707400.0,13.5086,13.5176,13.3925,13.4104,707400.0
2011-08-04 15:50:00,15.01,15.01,14.94,14.95,994100.0,13.4104,13.4104,13.3478,13.3567,994100.0
2011-08-05 09:30:00,15.34,15.35,15.13,15.19,137900.0,13.7052,13.7141,13.5176,13.5712,137900.0
2011-08-05 09:40:00,15.19,15.21,15.02,15.02,137000.0,13.5712,13.589,13.4193,13.4193,137000.0
2011-08-05 09:50:00,15.02,15.03,14.78,14.82,378500.0,13.4193,13.4282,13.2049,13.2406,378500.0
2011-08-05 10:00:00,14.81,15.0,14.77,15.0,319300.0,13.2317,13.4014,13.1959,13.4014,319300.0
2011-08-05 10:10:00,15.01,15.02,14.9,15.0,250300.0,13.4104,13.4193,13.3121,13.4014,250300.0
2011-08-05 10:20:00,14.99,15.08,14.99,15.03,153700.0,13.3925,13.4729,13.3925,13.4282,153700.0
2011-08-05 10:30:00,15.03,15.03,14.9,14.96,185900.0,13.4282,13.4282,13.3121,13.3657,185900.0
2011-08-05 10:40:00,14.95,14.96,14.83,14.88,165600.0,13.3567,13.3657,13.2495,13.2942,165600.0
2011-08-05 10:50:00,14.88,14.96,14.86,14.96,150500.0,13.2942,13.3657,13.2763,13.3657,150500.0
2011-08-05 11:00:00,14.96,14.96,14.82,14.85,165600.0,13.3657,13.3657,13.2406,13.2674,165600.0
2011-08-05 11:10:00,14.85,14.87,14.73,14.75,232800.0,13.2674,13.2853,13.1602,13.1781,232800.0
2011-08-05 11:20:00,14.75,14.89,14.7,14.8,211800.0,13.1781,13.3031,13.1334,13.2227,211800.0
2011-08-05 11:30:00,14.79,14.89,14.77,14.78,152900.0,13.2138,13.3031,13.1959,13.2049,152900.0
2011-08-05 11:40:00,14.77,14.8,14.61,14.62,185200.0,13.1959,13.2227,13.053,13.0619,185200.0
2011-08-05 11:50:00,14.62,14.66,14.53,14.56,145200.0,13.0619,13.0977,12.9815,13.0083,145200.0
2011-08-05 12:00:00,14.57,14.63,14.55,14.63,117800.0,13.0172,13.0708,12.9994,13.0708,117800.0
2011-08-05 12:10:00,14.64,14.85,14.63,14.76,311600.0,13.0798,13.2674,13.0708,13.187,311600.0
2011-08-05 12:20:00,14.78,14.84,14.7,14.75,172700.0,13.2049,13.2585,13.1334,13.1781,172700.0
2011-08-05 12:30:00,14.74,14.95,14.71,14.92,162700.0,13.1691,13.3567,13.1423,13.3299,162700.0
2011-08-05 12:40:00,14.93,15.1,14.85,15.06,195700.0,13.3389,13.4908,13.2674,13.455,195700.0
2011-08-05 12:50:00,15.05,15.14,15.0,15.05,288100.0,13.4461,13.5265,13.4014,13.4461,288100.0
2011-08-05 13:00:00,15.05,15.12,14.9,14.98,238600.0,13.4461,13.5086,13.3121,13.3835,238600.0
2011-08-05 13:10:00,14.98,15.1,14.97,15.1,88200.0,13.3835,13.4908,13.3746,13.4908,88200.0
2011-08-05 13:20:00,15.11,15.14,15.07,15.09,137300.0,13.4997,13.5265,13.464,13.4818,137300.0
2011-08-05 13:30:00,15.09,15.12,15.0,15.02,110000.0,13.4818,13.5086,13.4014,13.4193,110000.0
2011-08-05 13:40:00,15.01,15.04,14.96,15.03,117600.0,13.4104,13.4372,13.3657,13.4282,117600.0
2011-08-05 13:50:00,15.03,15.13,15.01,15.06,102300.0,13.4282,13.5176,13.4104,13.455,102300.0
2011-08-05 14:00:00,15.05,15.07,14.95,14.95,103600.0,13.4461,13.464,13.3567,13.3567,103600.0
2011-08-05 14:10:00,14.94,14.98,14.9,14.96,88500.0,13.3478,13.3835,13.3121,13.3657,88500.0
2011-08-05 14:20:00,14.97,15.01,14.94,14.94,142700.0,13.3746,13.4104,13.3478,13.3478,142700.0
2011-08-05 14:30:00,14.95,14.99,14.92,14.98,102900.0,13.3567,13.3925,13.3299,13.3835,102900.0
2011-08-05 14:40:00,14.98,14.98,14.89,14.89,205000.0,13.3835,13.3835,13.3031,13.3031,205000.0
2011-08-05 14:50:00,14.89,14.89,14.81,14.84,182800.0,13.3031,13.3031,13.2317,13.2585,182800.0
2011-08-05 15:00:00,14.84,14.86,14.66,14.68,188200.0,13.2585,13.2763,13.0977,13.1155,188200.0
2011-08-05 15:10:00,14.69,14.81,14.68,14.77,312700.0,13.1245,13.2317,13.1155,13.1959,312700.0
2011-08-05 15:20:00,14.77,14.85,14.73,14.73,135900.0,13.1959,13.2674,13.1602,13.1602,135900.0
2011-08-05 15:30:00,14.73,14.89,14.73,14.87,268600.0,13.1602,13.3031,13.1602,13.2853,268600.0
2011-08-05 15:40:00,14.87,14.89,14.81,14.84,463800.0,13.2853,13.3031,13.2317,13.2585,463800.0
2011-08-05 15:50:00,14.84,14.87,14.82,14.84,597200.0,13.2585,13.2853,13.2406,13.2585,597200.0
2011-08-08 09:30:00,14.33,14.49,14.32,14.45,343100.0,12.8028,12.9458,12.7939,12.91,343100.0
2011-08-08 09:40:00,14.45,14.49,14.31,14.31,251700.0,12.91,12.9458,12.785,12.785,251700.0
2011-08-08 09:50:00,14.31,14.39,14.25,14.33,332400.0,12.785,12.8564,12.7313,12.8028,332400.0
2011-08-08 10:00:00,14.33,14.38,14.31,14.34,290300.0,12.8028,12.8475,12.785,12.8118,290300.0
2011-08-08 10:10:00,14.33,14.35,14.2,14.24,290900.0,12.8028,12.8207,12.6867,12.7224,290900.0
2011-08-08 10:20:00,14.24,14.24,14.09,14.11,566200.0,12.7224,12.7224,12.5884,12.6063,566200.0
2011-08-08 10:30:00,14.11,14.13,14.02,14.1,578800.0,12.6063,12.6241,12.5259,12.5973,578800.0
2011-08-08 10:40:00,14.11,14.22,14.09,14.22,334600.0,12.6063,12.7045,12.5884,12.7045,334600.0
2011-08-08 10:50:00,14.22,14.23,14.09,14.1,207200.0,12.7045,12.7135,12.5884,12.5973,207200.0
2011-08-08 11:00:00,14.1,14.27,14.08,14.26,195100.0,12.5973,12.7492,12.5795,12.7403,195100.0
2011-08-08 11:10:00,14.26,14.32,14.23,14.26,167000.0,12.7403,12.7939,12.7135,12.7403,167000.0
2011-08-08 11:20:00,14.26,14.26,14.2,14.21,100000.0,12.7403,12.7403,12.6867,12.6956,100000.0
2011-08-08 11:30:00,14.21,14.21,14.15,14.17,107200.0,12.6956,12.6956,12.642,12.6599,107200.0
2011-08-08 11:40:00,14.17,14.21,14.13,14.21,142300.0,12.6599,12.6956,12.6241,12.6956,142300.0
2011-08-08 11:50:00,14.21,14.23,14.14,14.14,110000.0,12.6956,12.7135,12.6331,12.6331,110000.0
2011-08-08 12:00:00,14.14,14.15,14.06,14.11,124700.0,12.6331,12.642,12.5616,12.6063,124700.0
2011-08-08 12:10:00,14.09,14.12,14.0,14.01,103400.0,12.5884,12.6152,12.508,12.5169,103400.0
2011-08-08 12:20:00,14.01,14.05,13.98,13.98,67600.0,12.5169,12.5527,12.4901,12.4901,67600.0
2011-08-08 12:30:00,13.98,14.0,13.95,13.95,41600.0,12.4901,12.508,12.4633,12.4633,41600.0
2011-08-08 12:40:00,13.95,14.02,13.94,14.02,88500.0,12.4633,12.5259,12.4544,12.5259,88500.0
2011-08-08 12:50:00,14.01,14.03,13.95,13.95,41400.0,12.5169,12.5348,12.4633,12.4633,41400.0
2011-08-08 13:00:00,13.95,13.99,13.93,13.93,37800.0,12.4633,12.4991,12.4454,12.4454,37800.0
2011-08-08 13:10:00,13.93,13.95,13.86,13.89,120900.0,12.4454,12.4633,12.3829,12.4097,120900.0
2011-08-08 13:20:00,13.89,13.94,13.87,13.89,302200.0,12.4097,12.4544,12.3918,12.4097,302200.0
2011-08-08 13:30:00,13.89,13.89,13.78,13.78,210900.0,12.4097,12.4097,12.3114,12.3114,210900.0
2011-08-08 13:40:00,13.79,13.82,13.72,13.74,110000.0,12.3204,12.3472,12.2578,12.2757,110000.0
2011-08-08 13:50:00,13.75,13.82,13.72,13.72,168200.0,12.2846,12.3472,12.2578,12.2578,168200.0
2011-08-08 14:00:00,13.72,13.81,13.7,13.72,407900.0,12.2578,12.3382,12.24,12.2578,407900.0
2011-08-08 14:10:00,13.72,13.77,13.6,13.62,283100.0,12.2578,12.3025,12.1506,12.1685,283100.0
2011-08-08 14:20:00,13.62,13.63,13.43,13.52,448700.0,12.1685,12.1774,11.9987,12.0791,448700.0
2011-08-08 14:30:00,13.52,13.63,13.5,13.55,331700.0,12.0791,12.1774,12.0613,12.1059,331700.0
2011-08-08 14:40:00,13.56,13.62,13.54,13.57,339700.0,12.1149,12.1685,12.097,12.1238,339700.0
2011-08-08 14:50:00,13.57,13.6,13.54,13.55,204000.0,12.1238,12.1506,12.097,12.1059,204000.0
2011-08-08 15:00:00,13.55,13.67,13.55,13.67,171400.0,12.1059,12.2132,12.1059,12.2132,171400.0
2011-08-08 15:10:00,13.67,13.87,13.65,13.84,349100.0,12.2132,12.3918,12.1953,12.365,349100.0
2011-08-08 15:20:00,13.84,13.88,13.76,13.77,366500.0,12.365,12.4008,12.2936,12.3025,366500.0
2011-08-08 15:30:00,13.77,13.8,13.71,13.75,1364200.0,12.3025,12.3293,12.2489,12.2846,1364200.0
2011-08-08 15:40:00,13.75,13.76,13.6,13.61,495100.0,12.2846,12.2936,12.1506,12.1596,495100.0
2011-08-08 15:50:00,13.61,13.64,13.57,13.57,951400.0,12.1596,12.1864,12.1238,12.1238,951400.0
2011-08-09 09:30:00,13.8,13.89,13.71,13.71,198200.0,12.3293,12.4097,12.2489,12.2489,198200.0
2011-08-09 09:40:00,13.72,13.73,13.51,13.6,182700.0,12.2578,12.2668,12.0702,12.1506,182700.0
2011-08-09 09:50:00,13.61,13.75,13.61,13.73,382800.0,12.1596,12.2846,12.1596,12.2668,382800.0
2011-08-09 10:00:00,13.73,13.87,13.73,13.79,370000.0,12.2668,12.3918,12.2668,12.3204,370000.0
2011-08-09 10:10:00,13.78,13.86,13.76,13.81,353300.0,12.3114,12.3829,12.2936,12.3382,353300.0
2011-08-09 10:20:00,13.82,13.85,13.78,13.85,439400.0,12.3472,12.374,12.3114,12.374,439400.0
2011-08-09 10:30:00,13.85,13.9,13.83,13.83,194400.0,12.374,12.4186,12.3561,12.3561,194400.0
2011-08-09 10:40:00,13.84,13.87,13.75,13.83,253700.0,12.365,12.3918,12.2846,12.3561,253700.0
2011-08-09 10:50:00,13.84,13.86,13.81,13.82,291600.0,12.365,12.3829,12.3382,12.3472,291600.0
2011-08-09 11:00:00,13.82,13.82,13.71,13.73,263700.0,12.3472,12.3472,12.2489,12.2668,263700.0
2011-08-09 11:10:00,13.73,13.74,13.66,13.74,215500.0,12.2668,12.2757,12.2042,12.2757,215500.0
2011-08-09 11:20:00,13.74,13.79,13.73,13.78,178200.0,12.2757,12.3204,12.2668,12.3114,178200.0
2011-08-09 11:30:00,13.78,13.78,13.74,13.76,211300.0,12.3114,12.3114,12.2757,12.2936,211300.0
2011-08-09 11:40:00,13.75,13.8,13.75,13.76,151700.0,12.2846,12.3293,12.2846,12.2936,151700.0
2011-08-09 11:50:00,13.76,13.83,13.76,13.81,138700.0,12.2936,12.3561,12.2936,12.3382,138700.0
2011-08-09 12:00:00,13.81,13.87,13.8,13.85,332600.0,12.3382,12.3918,12.3293,12.374,332600.0
2011-08-09 12:10:00,13.85,13.86,13.82,13.84,111200.0,12.374,12.3829,12.3472,12.365,111200.0
2011-08-09 12:20:00,13.84,13.87,13.82,13.83,61500.0,12.365,12.3918,12.3472,12.3561,61500.0
2011-08-09 12:30:00,13.83,13.85,13.83,13.85,51200.0,12.3561,12.374,12.3561,12.374,51200.0
2011-08-09 12:40:00,13.84,13.85,13.82,13.82,66300.0,12.365,12.374,12.3472,12.3472,66300.0
2011-08-09 12:50:00,13.82,13.83,13.78,13.79,128400.0,12.3472,12.3561,12.3114,12.3204,128400.0
2011-08-09 13:00:00,13.79,13.8,13.75,13.79,125700.0,12.3204,12.3293,12.2846,12.3204,125700.0
2011-08-09 13:10:00,13.78,13.82,13.78,13.79,223300.0,12.3114,12.3472,12.3114,12.3204,223300.0
2011-08-09 13:20:00,13.79,13.8,13.76,13.76,76200.0,12.3204,12.3293,12.2936,12.2936,76200.0
2011-08-09 13:30:00,13.76,13.78,13.73,13.73,237000.0,12.2936,12.3114,12.2668,12.2668,237000.0
2011-08-09 13:40:00,13.73,13.75,13.69,13.71,139400.0,12.2668,12.2846,12.231,12.2489,139400.0
2011-08-09 13:50:00,13.71,13.72,13.63,13.69,352500.0,12.2489,12.2578,12.1774,12.231,352500.0
2011-08-09 14:00:00,13.69,13.72,13.65,13.67,273300.0,12.231,12.2578,12.1953,12.2132,273300.0
2011-08-09 14:10:00,13.68,13.76,13.63,13.66,252300.0,12.2221,12.2936,12.1774,12.2042,252300.0
2011-08-09 14:20:00,13.64,13.65,13.41,13.57,529600.0,12.1864,12.1953,11.9809,12.1238,529600.0
2011-08-09 14:30:00,13.58,13.59,13.37,13.38,672600.0,12.1327,12.1417,11.9451,11.9541,672600.0
2011-08-09 14:40:00,13.37,13.37,13.15,13.29,700100.0,11.9451,11.9451,11.7486,11.8737,700100.0
2011-08-09 14:50:00,13.29,13.46,13.29,13.34,471700.0,11.8737,12.0255,11.8737,11.9183,471700.0
2011-08-09 15:00:00,13.33,13.47,13.26,13.45,440600.0,11.9094,12.0345,11.8469,12.0166,440600.0
2011-08-09 15:10:00,13.44,13.7,13.44,13.66,400400.0,12.0077,12.24,12.0077,12.2042,400400.0
2011-08-09 15:20:00,13.65,13.71,13.6,13.68,318000.0,12.1953,12.2489,12.1506,12.2221,318000.0
2011-08-09 15:30:00,13.69,13.72,13.64,13.72,553300.0,12.231,12.2578,12.1864,12.2578,553300.0
2011-08-09 15:40:00,13.72,13.97,13.71,13.97,1044400.0,12.2578,12.4812,12.2489,12.4812,1044400.0
2011-08-09 15:50:00,13.97,14.16,13.95,14.14,1005300.0,12.4812,12.6509,12.4633,12.6331,1005300.0
2011-08-10 09:30:00,13.82,13.85,13.57,13.68,614300.0,12.3472,12.374,12.1238,12.2221,614300.0
2011-08-10 09:40:00,13.67,13.81,13.61,13.75,679100.0,12.2132,12.3382,12.1596,12.2846,679100.0
2011-08-10 09:50:00,13.75,13.79,13.64,13.66,446700.0,12.2846,12.3204,12.1864,12.2042,446700.0
2011-08-10 10:00:00,13.64,13.74,13.57,13.63,588400.0,12.1864,12.2757,12.1238,12.1774,588400.0
2011-08-10 10:10:00,13.63,13.66,13.54,13.61,507000.0,12.1774,12.2042,12.097,12.1596,507000.0
2011-08-10 10:20:00,13.6,13.65,13.5,13.59,437100.0,12.1506,12.1953,12.0613,12.1417,437100.0
2011-08-10 10:30:00,13.59,13.76,13.55,13.67,460100.0,12.1417,12.2936,12.1059,12.2132,460100.0
2011-08-10 10:40:00,13.68,13.77,13.61,13.65,455900.0,12.2221,12.3025,12.1596,12.1953,455900.0
2011-08-10 10:50:00,13.64,13.66,13.54,13.62,306800.0,12.1864,12.2042,12.097,12.1685,306800.0
2011-08-10 11:00:00,13.62,13.62,13.49,13.55,239600.0,12.1685,12.1685,12.0523,12.1059,239600.0
2011-08-10 11:10:00,13.54,13.63,13.53,13.57,208600.0,12.097,12.1774,12.0881,12.1238,208600.0
2011-08-10 11:20:00,13.57,13.59,13.47,13.49,148200.0,12.1238,12.1417,12.0345,12.0523,148200.0
2011-08-10 11:30:00,13.49,13.55,13.44,13.49,362000.0,12.0523,12.1059,12.0077,12.0523,362000.0
2011-08-10 11:40:00,13.49,13.59,13.47,13.5,234000.0,12.0523,12.1417,12.0345,12.0613,234000.0
2011-08-10 11:50:00,13.5,13.63,13.5,13.57,95400.0,12.0613,12.1774,12.0613,12.1238,95400.0
2011-08-10 12:00:00,13.56,13.62,13.51,13.58,465500.0,12.1149,12.1685,12.0702,12.1327,465500.0
2011-08-10 12:10:00,13.57,13.62,13.55,13.61,75900.0,12.1238,12.1685,12.1059,12.1596,75900.0
2011-08-10 12:20:00,13.62,13.62,13.5,13.5,223200.0,12.1685,12.1685,12.0613,12.0613,223200.0
2011-08-10 12:30:00,13.5,13.53,13.44,13.45,132000.0,12.0613,12.0881,12.0077,12.0166,132000.0
2011-08-10 12:40:00,13.46,13.53,13.44,13.51,104000.0,12.0255,12.0881,12.0077,12.0702,104000.0
2011-08-10 12:50:00,13.52,13.6,13.51,13.59,121100.0,12.0791,12.1506,12.0702,12.1417,121100.0
2011-08-10 13:00:00,13.59,13.63,13.56,13.6,205400.0,12.1417,12.1774,12.1149,12.1506,205400.0
2011-08-10 13:10:00,13.6,13.62,13.52,13.55,189500.0,12.1506,12.1685,12.0791,12.1059,189500.0
2011-08-10 13:20:00,13.55,13.59,13.51,13.55,250100.0,12.1059,12.1417,12.0702,12.1059,250100.0
2011-08-10 13:30:00,13.55,13.6,13.52,13.57,260800.0,12.1059,12.1506,12.0791,12.1238,260800.0
2011-08-10 13:40:00,13.56,13.66,13.54,13.62,383400.0,12.1149,12.2042,12.097,12.1685,383400.0
2011-08-10 13:50:00,13.62,13.73,13.62,13.71,340400.0,12.1685,12.2668,12.1685,12.2489,340400.0
2011-08-10 14:00:00,13.71,13.8,13.67,13.79,417200.0,12.2489,12.3293,12.2132,12.3204,417200.0
2011-08-10 14:10:00,13.8,13.89,13.75,13.8,486800.0,12.3293,12.4097,12.2846,12.3293,486800.0
2011-08-10 14:20:00,13.8,13.87,13.79,13.81,249100.0,12.3293,12.3918,12.3204,12.3382,249100.0
2011-08-10 14:30:00,13.82,13.84,13.74,13.74,228300.0,12.3472,12.365,12.2757,12.2757,228300.0
2011-08-10 14:40:00,13.75,13.84,13.74,13.78,215800.0,12.2846,12.365,12.2757,12.3114,215800.0
2011-08-10 14:50:00,13.77,13.77,13.66,13.66,288500.0,12.3025,12.3025,12.2042,12.2042,288500.0
2011-08-10 15:00:00,13.67,13.71,13.6,13.6,251900.0,12.2132,12.2489,12.1506,12.1506,251900.0
2011-08-10 15:10:00,13.6,13.65,13.53,13.6,300400.0,12.1506,12.1953,12.0881,12.1506,300400.0
2011-08-10 15:20:00,13.59,13.68,13.55,13.57,480400.0,12.1417,12.2221,12.1059,12.1238,480400.0
2011-08-10 15:30:00,13.58,13.58,13.47,13.53,668500.0,12.1327,12.1327,12.0345,12.0881,668500.0
2011-08-10 15:40:00,13.54,13.59,13.47,13.5,491000.0,12.097,12.1417,12.0345,12.0613,491000.0
2011-08-10 15:50:00,13.5,13.51,13.37,13.4,676400.0,12.0613,12.0702,11.9451,11.9719,676400.0
2011-08-11 09:30:00,13.48,13.68,13.45,13.49,586700.0,12.0434,12.2221,12.0166,12.0523,586700.0
2011-08-11 09:40:00,13.49,13.56,13.38,13.42,375800.0,12.0523,12.1149,11.9541,11.9898,375800.0
2011-08-11 09:50:00,13.43,13.53,13.34,13.47,472000.0,11.9987,12.0881,11.9183,12.0345,472000.0
2011-08-11 10:00:00,13.47,13.54,13.42,13.46,312100.0,12.0345,12.097,11.9898,12.0255,312100.0
2011-08-11 10:10:00,13.46,13.62,13.39,13.58,148400.0,12.0255,12.1685,11.963,12.1327,148400.0
2011-08-11 10:20:00,13.57,13.62,13.52,13.54,322200.0,12.1238,12.1685,12.0791,12.097,322200.0
2011-08-11 10:30:00,13.55,13.66,13.55,13.66,288700.0,12.1059,12.2042,12.1059,12.2042,288700.0
2011-08-11 10:40:00,13.65,13.76,13.6,13.76,367900.0,12.1953,12.2936,12.1506,12.2936,367900.0
2011-08-11 10:50:00,13.75,13.77,13.65,13.65,112400.0,12.2846,12.3025,12.1953,12.1953,112400.0
2011-08-11 11:00:00,13.66,13.69,13.64,13.66,88600.0,12.2042,12.231,12.1864,12.2042,88600.0
2011-08-11 11:10:00,13.66,13.67,13.58,13.61,126200.0,12.2042,12.2132,12.1327,12.1596,126200.0
2011-08-11 11:20:00,13.62,13.63,13.56,13.62,91800.0,12.1685,12.1774,12.1149,12.1685,91800.0
2011-08-11 11:30:00,13.62,13.65,13.58,13.6,59700.0,12.1685,12.1953,12.1327,12.1506,59700.0
2011-08-11 11:40:00,13.61,13.65,13.6,13.63,48800.0,12.1596,12.1953,12.1506,12.1774,48800.0
2011-08-11 11:50:00,13.63,13.69,13.63,13.65,133400.0,12.1774,12.231,12.1774,12.1953,133400.0
2011-08-11 12:00:00,13.65,13.65,13.61,13.61,112400.0,12.1953,12.1953,12.1596,12.1596,112400.0
2011-08-11 12:10:00,13.6,13.63,13.58,13.59,58100.0,12.1506,12.1774,12.1327,12.1417,58100.0
2011-08-11 12:20:00,13.59,13.61,13.54,13.57,45400.0,12.1417,12.1596,12.097,12.1238,45400.0
2011-08-11 12:30:00,13.57,13.64,13.57,13.64,46100.0,12.1238,12.1864,12.1238,12.1864,46100.0
2011-08-11 12:40:00,13.66,13.78,13.66,13.72,166300.0,12.2042,12.3114,12.2042,12.2578,166300.0
2011-08-11 12:50:00,13.73,13.85,13.72,13.82,120700.0,12.2668,12.374,12.2578,12.3472,120700.0
2011-08-11 13:00:00,13.82,13.82,13.74,13.76,170900.0,12.3472,12.3472,12.2757,12.2936,170900.0
2011-08-11 13:10:00,13.76,13.82,13.76,13.78,105800.0,12.2936,12.3472,12.2936,12.3114,105800.0
2011-08-11 13:20:00,13.77,13.87,13.76,13.83,175000.0,12.3025,12.3918,12.2936,12.3561,175000.0
2011-08-11 13:30:00,13.84,13.91,13.82,13.88,114200.0,12.365,12.4276,12.3472,12.4008,114200.0
2011-08-11 13:40:00,13.88,13.9,13.81,13.86,148600.0,12.4008,12.4186,12.3382,12.3829,148600.0
2011-08-11 13:50:00,13.86,13.92,13.85,13.92,262300.0,12.3829,12.4365,12.374,12.4365,262300.0
2011-08-11 14:00:00,13.91,13.93,13.89,13.93,166600.0,12.4276,12.4454,12.4097,12.4454,166600.0
2011-08-11 14:10:00,13.93,14.01,13.93,13.98,188900.0,12.4454,12.5169,12.4454,12.4901,188900.0
2011-08-11 14:20:00,13.99,14.03,13.99,14.03,189700.0,12.4991,12.5348,12.4991,12.5348,189700.0
2011-08-11 14:30:00,14.04,14.04,13.98,14.0,136200.0,12.5437,12.5437,12.4901,12.508,136200.0
2011-08-11 14:40:00,14.0,14.02,13.96,13.98,223400.0,12.508,12.5259,12.4723,12.4901,223400.0
2011-08-11 14:50:00,13.98,14.05,13.97,14.03,172600.0,12.4901,12.5527,12.4812,12.5348,172600.0
2011-08-11 15:00:00,14.03,14.12,14.03,14.08,182800.0,12.5348,12.6152,12.5348,12.5795,182800.0
2011-08-11 15:10:00,14.08,14.16,14.08,14.14,142600.0,12.5795,12.6509,12.5795,12.6331,142600.0
2011-08-11 15:20:00,14.13,14.2,14.13,14.16,236700.0,12.6241,12.6867,12.6241,12.6509,236700.0
2011-08-11 15:30:00,14.17,14.24,14.15,14.2,461600.0,12.6599,12.7224,12.642,12.6867,461600.0
2011-08-11 15:40:00,14.2,14.27,14.18,14.19,386700.0,12.6867,12.7492,12.6688,12.6777,386700.0
2011-08-11 15:50:00,14.19,14.2,14.04,14.05,698700.0,12.6777,12.6867,12.5437,12.5527,698700.0
2011-08-12 09:30:00,14.22,14.36,14.13,14.15,394800.0,12.7045,12.8296,12.6241,12.642,394800.0
2011-08-12 09:40:00,14.15,14.2,14.09,14.2,121400.0,12.642,12.6867,12.5884,12.6867,121400.0
2011-08-12 09:50:00,14.19,14.19,13.99,14.06,234800.0,12.6777,12.6777,12.4991,12.5616,234800.0
2011-08-12 10:00:00,14.05,14.08,13.95,13.98,245400.0,12.5527,12.5795,12.4633,12.4901,245400.0
2011-08-12 10:10:00,13.99,14.15,13.95,14.12,243800.0,12.4991,12.642,12.4633,12.6152,243800.0
2011-08-12 10:20:00,14.13,14.17,14.07,14.14,135800.0,12.6241,12.6599,12.5705,12.6331,135800.0
2011-08-12 10:30:00,14.14,14.2,14.11,14.19,35800.0,12.6331,12.6867,12.6063,12.6777,35800.0
2011-08-12 10:40:00,14.19,14.2,14.08,14.08,60000.0,12.6777,12.6867,12.5795,12.5795,60000.0
2011-08-12 10:50:00,14.08,14.11,14.04,14.1,88000.0,12.5795,12.6063,12.5437,12.5973,88000.0
2011-08-12 11:00:00,14.1,14.12,14.04,14.09,73500.0,12.5973,12.6152,12.5437,12.5884,73500.0
2011-08-12 11:10:00,14.11,14.12,14.09,14.11,37500.0,12.6063,12.6152,12.5884,12.6063,37500.0
2011-08-12 11:20:00,14.1,14.14,14.07,14.12,49000.0,12.5973,12.6331,12.5705,12.6152,49000.0
2011-08-12 11:30:00,14.11,14.21,14.1,14.18,116800.0,12.6063,12.6956,12.5973,12.6688,116800.0
2011-08-12 11:40:00,14.18,14.25,14.16,14.23,66400.0,12.6688,12.7313,12.6509,12.7135,66400.0
2011-08-12 11:50:00,14.22,14.28,14.22,14.25,50400.0,12.7045,12.7581,12.7045,12.7313,50400.0
2011-08-12 12:00:00,14.26,14.27,14.24,14.24,13700.0,12.7403,12.7492,12.7224,12.7224,13700.0
2011-08-12 12:10:00,14.24,14.24,14.21,14.24,17600.0,12.7224,12.7224,12.6956,12.7224,17600.0
2011-08-12 12:20:00,14.23,14.23,14.16,14.22,21400.0,12.7135,12.7135,12.6509,12.7045,21400.0
2011-08-12 12:30:00,14.22,14.24,14.18,14.2,243200.0,12.7045,12.7224,12.6688,12.6867,243200.0
2011-08-12 12:40:00,14.2,14.25,14.18,14.18,149100.0,12.6867,12.7313,12.6688,12.6688,149100.0
2011-08-12 12:50:00,14.18,14.23,14.16,14.22,59000.0,12.6688,12.7135,12.6509,12.7045,59000.0
2011-08-12 13:00:00,14.22,14.25,14.21,14.21,156000.0,12.7045,12.7313,12.6956,12.6956,156000.0
2011-08-12 13:10:00,14.22,14.24,14.19,14.21,54700.0,12.7045,12.7224,12.6777,12.6956,54700.0
2011-08-12 13:20:00,14.22,14.23,14.18,14.21,74900.0,12.7045,12.7135,12.6688,12.6956,74900.0
2011-08-12 13:30:00,14.2,14.26,14.19,14.24,73500.0,12.6867,12.7403,12.6777,12.7224,73500.0
2011-08-12 13:40:00,14.24,14.28,14.24,14.28,192100.0,12.7224,12.7581,12.7224,12.7581,192100.0
2011-08-12 13:50:00,14.28,14.32,14.27,14.31,252900.0,12.7581,12.7939,12.7492,12.785,252900.0
2011-08-12 14:00:00,14.31,14.35,14.31,14.35,29900.0,12.785,12.8207,12.785,12.8207,29900.0
2011-08-12 14:10:00,14.35,14.35,14.23,14.25,143100.0,12.8207,12.8207,12.7135,12.7313,143100.0
2011-08-12 14:20:00,14.25,14.27,14.18,14.22,219200.0,12.7313,12.7492,12.6688,12.7045,219200.0
2011-08-12 14:30:00,14.22,14.24,14.16,14.18,249600.0,12.7045,12.7224,12.6509,12.6688,249600.0
2011-08-12 14:40:00,14.18,14.27,14.17,14.23,183200.0,12.6688,12.7492,12.6599,12.7135,183200.0
2011-08-12 14:50:00,14.22,14.26,14.2,14.25,574900.0,12.7045,12.7403,12.6867,12.7313,574900.0
2011-08-12 15:00:00,14.25,14.3,14.24,14.24,294500.0,12.7313,12.776,12.7224,12.7224,294500.0
2011-08-12 15:10:00,14.24,14.27,14.22,14.24,76300.0,12.7224,12.7492,12.7045,12.7224,76300.0
2011-08-12 15:20:00,14.23,14.28,14.23,14.26,239300.0,12.7135,12.7581,12.7135,12.7403,239300.0
2011-08-12 15:30:00,14.26,14.27,14.2,14.25,387600.0,12.7403,12.7492,12.6867,12.7313,387600.0
2011-08-12 15:40:00,14.25,14.28,14.22,14.25,366300.0,12.7313,12.7581,12.7045,12.7313,366300.0
2011-08-12 15:50:00,14.24,14.29,14.24,14.27,658700.0,12.7224,12.7671,12.7224,12.7492,658700.0
2011-08-15 09:30:00,14.36,14.5,14.36,14.49,399900.0,12.8296,12.9547,12.8296,12.9458,399900.0
2011-08-15 09:40:00,14.49,14.52,14.43,14.49,262100.0,12.9458,12.9726,12.8922,12.9458,262100.0
2011-08-15 09:50:00,14.49,14.51,14.37,14.38,223500.0,12.9458,12.9636,12.8386,12.8475,223500.0
2011-08-15 10:00:00,14.38,14.47,14.38,14.46,319800.0,12.8475,12.9279,12.8475,12.919,319800.0
2011-08-15 10:10:00,14.46,14.55,14.46,14.55,130900.0,12.919,12.9994,12.919,12.9994,130900.0
2011-08-15 10:20:00,14.56,14.59,14.53,14.55,197300.0,13.0083,13.0351,12.9815,12.9994,197300.0
2011-08-15 10:30:00,14.55,14.57,14.52,14.53,173900.0,12.9994,13.0172,12.9726,12.9815,173900.0
2011-08-15 10:40:00,14.52,14.52,14.47,14.48,239400.0,12.9726,12.9726,12.9279,12.9368,239400.0
2011-08-15 10:50:00,14.49,14.54,14.47,14.48,115600.0,12.9458,12.9904,12.9279,12.9368,115600.0
2011-08-15 11:00:00,14.48,14.49,14.44,14.44,28100.0,12.9368,12.9458,12.9011,12.9011,28100.0
2011-08-15 11:10:00,14.44,14.44,14.39,14.39,77800.0,12.9011,12.9011,12.8564,12.8564,77800.0
2011-08-15 11:20:00,14.39,14.42,14.39,14.41,31500.0,12.8564,12.8832,12.8564,12.8743,31500.0
2011-08-15 11:30:00,14.41,14.42,14.38,14.42,78900.0,12.8743,12.8832,12.8475,12.8832,78900.0
2011-08-15 11:40:00,14.42,14.48,14.42,14.46,41100.0,12.8832,12.9368,12.8832,12.919,41100.0
2011-08-15 11:50:00,14.47,14.49,14.45,14.45,35700.0,12.9279,12.9458,12.91,12.91,35700.0
2011-08-15 12:00:00,14.44,14.49,14.44,14.44,38500.0,12.9011,12.9458,12.9011,12.9011,38500.0
2011-08-15 12:10:00,14.43,14.46,14.43,14.46,19400.0,12.8922,12.919,12.8922,12.919,19400.0
2011-08-15 12:20:00,14.46,14.47,14.44,14.47,28200.0,12.919,12.9279,12.9011,12.9279,28200.0
2011-08-15 12:30:00,14.48,14.48,14.45,14.47,23700.0,12.9368,12.9368,12.91,12.9279,23700.0
2011-08-15 12:40:00,14.47,14.5,14.46,14.5,23000.0,12.9279,12.9547,12.919,12.9547,23000.0
2011-08-15 12:50:00,14.5,14.53,14.5,14.53,97200.0,12.9547,12.9815,12.9547,12.9815,97200.0
2011-08-15 13:00:00,14.53,14.55,14.51,14.53,64800.0,12.9815,12.9994,12.9636,12.9815,64800.0
2011-08-15 13:10:00,14.53,14.54,14.47,14.52,53600.0,12.9815,12.9904,12.9279,12.9726,53600.0
2011-08-15 13:20:00,14.52,14.54,14.51,14.52,47200.0,12.9726,12.9904,12.9636,12.9726,47200.0
2011-08-15 13:30:00,14.53,14.55,14.51,14.52,44700.0,12.9815,12.9994,12.9636,12.9726,44700.0
2011-08-15 13:40:00,14.52,14.54,14.5,14.52,51200.0,12.9726,12.9904,12.9547,12.9726,51200.0
2011-08-15 13:50:00,14.52,14.56,14.52,14.56,35600.0,12.9726,13.0083,12.9726,13.0083,35600.0
2011-08-15 14:00:00,14.56,14.59,14.56,14.59,190400.0,13.0083,13.0351,13.0083,13.0351,190400.0
2011-08-15 14:10:00,14.59,14.6,14.58,14.59,90700.0,13.0351,13.044,13.0262,13.0351,90700.0
2011-08-15 14:20:00,14.58,14.62,14.58,14.62,142600.0,13.0262,13.0619,13.0262,13.0619,142600.0
2011-08-15 14:30:00,14.62,14.63,14.56,14.57,133900.0,13.0619,13.0708,13.0083,13.0172,133900.0
2011-08-15 14:40:00,14.57,14.61,14.56,14.6,141000.0,13.0172,13.053,13.0083,13.044,141000.0
2011-08-15 14:50:00,14.6,14.62,14.58,14.61,139000.0,13.044,13.0619,13.0262,13.053,139000.0
2011-08-15 15:00:00,14.61,14.63,14.61,14.63,48900.0,13.053,13.0708,13.053,13.0708,48900.0
2011-08-15 15:10:00,14.63,14.63,14.61,14.62,150000.0,13.0708,13.0708,13.053,13.0619,150000.0
2011-08-15 15:20:00,14.63,14.64,14.58,14.59,110500.0,13.0708,13.0798,13.0262,13.0351,110500.0
2011-08-15 15:30:00,14.6,14.64,14.59,14.63,218800.0,13.044,13.0798,13.0351,13.0708,218800.0
2011-08-15 15:40:00,14.63,14.67,14.62,14.66,303600.0,13.0708,13.1066,13.0619,13.0977,303600.0
2011-08-15 15:50:00,14.66,14.71,14.65,14.69,1294700.0,13.0977,13.1423,13.0887,13.1245,1294700.0
2011-08-16 09:30:00,14.51,14.63,14.48,14.59,159500.0,12.9636,13.0708,12.9368,13.0351,159500.0
2011-08-16 09:40:00,14.59,14.61,14.53,14.53,101700.0,13.0351,13.053,12.9815,12.9815,101700.0
2011-08-16 09:50:00,14.53,14.57,14.5,14.53,92800.0,12.9815,13.0172,12.9547,12.9815,92800.0
2011-08-16 10:00:00,14.53,14.59,14.52,14.55,65800.0,12.9815,13.0351,12.9726,12.9994,65800.0
2011-08-16 10:10:00,14.55,14.59,14.55,14.58,94300.0,12.9994,13.0351,12.9994,13.0262,94300.0
2011-08-16 10:20:00,14.59,14.66,14.58,14.65,153500.0,13.0351,13.0977,13.0262,13.0887,153500.0
2011-08-16 10:30:00,14.66,14.66,14.6,14.6,53300.0,13.0977,13.0977,13.044,13.044,53300.0
2011-08-16 10:40:00,14.6,14.62,14.56,14.62,58000.0,13.044,13.0619,13.0083,13.0619,58000.0
2011-08-16 10:50:00,14.63,14.7,14.62,14.7,90100.0,13.0708,13.1334,13.0619,13.1334,90100.0
2011-08-16 11:00:00,14.69,14.69,14.63,14.64,132200.0,13.1245,13.1245,13.0708,13.0798,132200.0
2011-08-16 11:10:00,14.63,14.66,14.61,14.62,30200.0,13.0708,13.0977,13.053,13.0619,30200.0
2011-08-16 11:20:00,14.62,14.65,14.61,14.65,13400.0,13.0619,13.0887,13.053,13.0887,13400.0
2011-08-16 11:30:00,14.64,14.66,14.62,14.66,13200.0,13.0798,13.0977,13.0619,13.0977,13200.0
2011-08-16 11:40:00,14.66,14.73,14.66,14.71,107900.0,13.0977,13.1602,13.0977,13.1423,107900.0
2011-08-16 11:50:00,14.71,14.73,14.7,14.71,12600.0,13.1423,13.1602,13.1334,13.1423,12600.0
2011-08-16 12:00:00,14.7,14.76,14.68,14.76,99000.0,13.1334,13.187,13.1155,13.187,99000.0
2011-08-16 12:10:00,14.77,14.79,14.63,14.67,242900.0,13.1959,13.2138,13.0708,13.1066,242900.0
2011-08-16 12:20:00,14.68,14.73,14.58,14.59,140100.0,13.1155,13.1602,13.0262,13.0351,140100.0
2011-08-16 12:30:00,14.59,14.62,14.55,14.61,96700.0,13.0351,13.0619,12.9994,13.053,96700.0
2011-08-16 12:40:00,14.61,14.63,14.53,14.55,233400.0,13.053,13.0708,12.9815,12.9994,233400.0
2011-08-16 12:50:00,14.56,14.57,14.54,14.56,47400.0,13.0083,13.0172,12.9904,13.0083,47400.0
2011-08-16 13:00:00,14.55,14.55,14.43,14.48,37700.0,12.9994,12.9994,12.8922,12.9368,37700.0
2011-08-16 13:10:00,14.48,14.5,14.48,14.49,30400.0,12.9368,12.9547,12.9368,12.9458,30400.0
2011-08-16 13:20:00,14.49,14.52,14.46,14.5,42200.0,12.9458,12.9726,12.919,12.9547,42200.0
2011-08-16 13:30:00,14.49,14.54,14.49,14.51,40700.0,12.9458,12.9904,12.9458,12.9636,40700.0
2011-08-16 13:40:00,14.51,14.53,14.5,14.53,31200.0,12.9636,12.9815,12.9547,12.9815,31200.0
2011-08-16 13:50:00,14.53,14.59,14.53,14.55,47700.0,12.9815,13.0351,12.9815,12.9994,47700.0
2011-08-16 14:00:00,14.55,14.61,14.55,14.59,39500.0,12.9994,13.053,12.9994,13.0351,39500.0
2011-08-16 14:10:00,14.59,14.64,14.59,14.59,74500.0,13.0351,13.0798,13.0351,13.0351,74500.0
2011-08-16 14:20:00,14.6,14.61,14.55,14.56,60200.0,13.044,13.053,12.9994,13.0083,60200.0
2011-08-16 14:30:00,14.57,14.57,14.51,14.53,130900.0,13.0172,13.0172,12.9636,12.9815,130900.0
2011-08-16 14:40:00,14.54,14.56,14.54,14.55,63800.0,12.9904,13.0083,12.9904,12.9994,63800.0
2011-08-16 14:50:00,14.56,14.56,14.51,14.51,132000.0,13.0083,13.0083,12.9636,12.9636,132000.0
2011-08-16 15:00:00,14.51,14.57,14.51,14.57,55800.0,12.9636,13.0172,12.9636,13.0172,55800.0
2011-08-16 15:10:00,14.57,14.59,14.54,14.58,72200.0,13.0172,13.0351,12.9904,13.0262,72200.0
2011-08-16 15:20:00,14.59,14.64,14.56,14.64,161000.0,13.0351,13.0798,13.0083,13.0798,161000.0
2011-08-16 15:30:00,14.64,14.65,14.62,14.63,184300.0,13.0798,13.0887,13.0619,13.0708,184300.0
2011-08-16 15:40:00,14.62,14.64,14.58,14.6,283600.0,13.0619,13.0798,13.0262,13.044,283600.0
2011-08-16 15:50:00,14.6,14.6,14.52,14.54,330100.0,13.044,13.044,12.9726,12.9904,330100.0
2011-08-17 09:30:00,14.53,14.7,14.53,14.67,62400.0,12.9815,13.1334,12.9815,13.1066,62400.0
2011-08-17 09:40:00,14.67,14.72,14.61,14.7,65600.0,13.1066,13.1513,13.053,13.1334,65600.0
2011-08-17 09:50:00,14.69,14.74,14.68,14.71,46000.0,13.1245,13.1691,13.1155,13.1423,46000.0
2011-08-17 10:00:00,14.72,14.72,14.65,14.67,35100.0,13.1513,13.1513,13.0887,13.1066,35100.0
2011-08-17 10:10:00,14.67,14.73,14.65,14.73,27800.0,13.1066,13.1602,13.0887,13.1602,27800.0
2011-08-17 10:20:00,14.72,14.75,14.69,14.74,34900.0,13.1513,13.1781,13.1245,13.1691,34900.0
2011-08-17 10:30:00,14.73,14.73,14.66,14.68,43200.0,13.1602,13.1602,13.0977,13.1155,43200.0
2011-08-17 10:40:00,14.67,14.71,14.67,14.68,52000.0,13.1066,13.1423,13.1066,13.1155,52000.0
2011-08-17 10:50:00,14.68,14.69,14.59,14.59,154200.0,13.1155,13.1245,13.0351,13.0351,154200.0
2011-08-17 11:00:00,14.59,14.61,14.58,14.59,107200.0,13.0351,13.053,13.0262,13.0351,107200.0
2011-08-17 11:10:00,14.59,14.61,14.54,14.54,91100.0,13.0351,13.053,12.9904,12.9904,91100.0
2011-08-17 11:20:00,14.54,14.54,14.47,14.48,81700.0,12.9904,12.9904,12.9279,12.9368,81700.0
2011-08-17 11:30:00,14.49,14.5,14.43,14.44,88200.0,12.9458,12.9547,12.8922,12.9011,88200.0
2011-08-17 11:40:00,14.43,14.45,14.39,14.43,267400.0,12.8922,12.91,12.8564,12.8922,267400.0
2011-08-17 11:50:00,14.43,14.44,14.34,14.36,78000.0,12.8922,12.9011,12.8118,12.8296,78000.0
2011-08-17 12:00:00,14.37,14.38,14.29,14.3,214900.0,12.8386,12.8475,12.7671,12.776,214900.0
2011-08-17 12:10:00,14.3,14.32,14.28,14.29,70000.0,12.776,12.7939,12.7581,12.7671,70000.0
2011-08-17 12:20:00,14.29,14.34,14.29,14.34,69700.0,12.7671,12.8118,12.7671,12.8118,69700.0
2011-08-17 12:30:00,14.35,14.38,14.35,14.36,81000.0,12.8207,12.8475,12.8207,12.8296,81000.0
2011-08-17 12:40:00,14.36,14.38,14.34,14.37,79500.0,12.8296,12.8475,12.8118,12.8386,79500.0
2011-08-17 12:50:00,14.37,14.38,14.27,14.29,69600.0,12.8386,12.8475,12.7492,12.7671,69600.0
2011-08-17 13:00:00,14.3,14.3,14.25,14.29,113600.0,12.776,12.776,12.7313,12.7671,113600.0
2011-08-17 13:10:00,14.29,14.3,14.27,14.3,51200.0,12.7671,12.776,12.7492,12.776,51200.0
2011-08-17 13:20:00,14.29,14.3,14.22,14.24,67900.0,12.7671,12.776,12.7045,12.7224,67900.0
2011-08-17 13:30:00,14.24,14.26,14.23,14.23,81200.0,12.7224,12.7403,12.7135,12.7135,81200.0
2011-08-17 13:40:00,14.23,14.23,14.21,14.21,112200.0,12.7135,12.7135,12.6956,12.6956,112200.0
2011-08-17 13:50:00,14.21,14.26,14.21,14.23,113300.0,12.6956,12.7403,12.6956,12.7135,113300.0
2011-08-17 14:00:00,14.23,14.27,14.23,14.26,66000.0,12.7135,12.7492,12.7135,12.7403,66000.0
2011-08-17 14:10:00,14.25,14.3,14.25,14.3,143500.0,12.7313,12.776,12.7313,12.776,143500.0
2011-08-17 14:20:00,14.3,14.31,14.26,14.27,67600.0,12.776,12.785,12.7403,12.7492,67600.0
2011-08-17 14:30:00,14.28,14.29,14.25,14.25,88300.0,12.7581,12.7671,12.7313,12.7313,88300.0
2011-08-17 14:40:00,14.25,14.28,14.24,14.27,281000.0,12.7313,12.7581,12.7224,12.7492,281000.0
2011-08-17 14:50:00,14.27,14.31,14.26,14.3,108700.0,12.7492,12.785,12.7403,12.776,108700.0
2011-08-17 15:00:00,14.3,14.32,14.28,14.32,131100.0,12.776,12.7939,12.7581,12.7939,131100.0
2011-08-17 15:10:00,14.32,14.34,14.3,14.32,82200.0,12.7939,12.8118,12.776,12.7939,82200.0
2011-08-17 15:20:00,14.33,14.33,14.3,14.31,72600.0,12.8028,12.8028,12.776,12.785,72600.0
2011-08-17 15:30:00,14.31,14.31,14.26,14.29,199700.0,12.785,12.785,12.7403,12.7671,199700.0
2011-08-17 15:40:00,14.29,14.3,14.27,14.3,211900.0,12.7671,12.776,12.7492,12.776,211900.0
2011-08-17 15:50:00,14.29,14.32,14.27,14.32,712800.0,12.7671,12.7939,12.7492,12.7939,712800.0
2011-08-18 09:30:00,14.1,14.1,13.72,13.76,171000.0,12.5973,12.5973,12.2578,12.2936,171000.0
2011-08-18 09:40:00,13.76,13.78,13.68,13.69,130000.0,12.2936,12.3114,12.2221,12.231,130000.0
2011-08-18 09:50:00,13.71,13.76,13.7,13.73,87300.0,12.2489,12.2936,12.24,12.2668,87300.0
2011-08-18 10:00:00,13.73,13.73,13.43,13.5,762900.0,12.2668,12.2668,11.9987,12.0613,762900.0
2011-08-18 10:10:00,13.49,13.6,13.47,13.56,325300.0,12.0523,12.1506,12.0345,12.1149,325300.0
2011-08-18 10:20:00,13.55,13.62,13.52,13.61,134800.0,12.1059,12.1685,12.0791,12.1596,134800.0
2011-08-18 10:30:00,13.61,13.61,13.55,13.58,138600.0,12.1596,12.1596,12.1059,12.1327,138600.0
2011-08-18 10:40:00,13.57,13.57,13.5,13.57,173800.0,12.1238,12.1238,12.0613,12.1238,173800.0
2011-08-18 10:50:00,13.57,13.61,13.56,13.61,121300.0,12.1238,12.1596,12.1149,12.1596,121300.0
2011-08-18 11:00:00,13.61,13.61,13.54,13.54,119400.0,12.1596,12.1596,12.097,12.097,119400.0
2011-08-18 11:10:00,13.54,13.58,13.5,13.53,97300.0,12.097,12.1327,12.0613,12.0881,97300.0
2011-08-18 11:20:00,13.53,13.56,13.52,13.54,64200.0,12.0881,12.1149,12.0791,12.097,64200.0
2011-08-18 11:30:00,13.54,13.62,13.54,13.61,97300.0,12.097,12.1685,12.097,12.1596,97300.0
2011-08-18 11:40:00,13.6,13.68,13.59,13.68,34400.0,12.1506,12.2221,12.1417,12.2221,34400.0
2011-08-18 11:50:00,13.67,13.68,13.63,13.65,43900.0,12.2132,12.2221,12.1774,12.1953,43900.0
2011-08-18 12:00:00,13.65,13.65,13.58,13.6,97200.0,12.1953,12.1953,12.1327,12.1506,97200.0
2011-08-18 12:10:00,13.6,13.64,13.59,13.63,94500.0,12.1506,12.1864,12.1417,12.1774,94500.0
2011-08-18 12:20:00,13.63,13.65,13.61,13.62,59400.0,12.1774,12.1953,12.1596,12.1685,59400.0
2011-08-18 12:30:00,13.62,13.62,13.57,13.58,40500.0,12.1685,12.1685,12.1238,12.1327,40500.0
2011-08-18 12:40:00,13.57,13.58,13.54,13.55,46500.0,12.1238,12.1327,12.097,12.1059,46500.0
2011-08-18 12:50:00,13.54,13.55,13.54,13.54,37300.0,12.097,12.1059,12.097,12.097,37300.0
2011-08-18 13:00:00,13.54,13.55,13.47,13.48,31600.0,12.097,12.1059,12.0345,12.0434,31600.0
2011-08-18 13:10:00,13.49,13.5,13.46,13.47,35400.0,12.0523,12.0613,12.0255,12.0345,35400.0
2011-08-18 13:20:00,13.47,13.49,13.46,13.47,49500.0,12.0345,12.0523,12.0255,12.0345,49500.0
2011-08-18 13:30:00,13.46,13.48,13.4,13.42,90200.0,12.0255,12.0434,11.9719,11.9898,90200.0
2011-08-18 13:40:00,13.41,13.45,13.4,13.45,95700.0,11.9809,12.0166,11.9719,12.0166,95700.0
2011-08-18 13:50:00,13.44,13.45,13.4,13.43,111100.0,12.0077,12.0166,11.9719,11.9987,111100.0
2011-08-18 14:00:00,13.44,13.54,13.44,13.47,169900.0,12.0077,12.097,12.0077,12.0345,169900.0
2011-08-18 14:10:00,13.48,13.51,13.44,13.51,100000.0,12.0434,12.0702,12.0077,12.0702,100000.0
2011-08-18 14:20:00,13.51,13.54,13.49,13.51,103700.0,12.0702,12.097,12.0523,12.0702,103700.0
2011-08-18 14:30:00,13.51,13.54,13.49,13.5,107500.0,12.0702,12.097,12.0523,12.0613,107500.0
2011-08-18 14:40:00,13.49,13.5,13.46,13.48,101400.0,12.0523,12.0613,12.0255,12.0434,101400.0
2011-08-18 14:50:00,13.47,13.47,13.41,13.41,110200.0,12.0345,12.0345,11.9809,11.9809,110200.0
2011-08-18 15:00:00,13.41,13.42,13.37,13.39,162400.0,11.9809,11.9898,11.9451,11.963,162400.0
2011-08-18 15:10:00,13.39,13.42,13.38,13.38,175100.0,11.963,11.9898,11.9541,11.9541,175100.0
2011-08-18 15:20:00,13.37,13.42,13.36,13.42,202800.0,11.9451,11.9898,11.9362,11.9898,202800.0
2011-08-18 15:30:00,13.43,13.45,13.39,13.39,442000.0,11.9987,12.0166,11.963,11.963,442000.0
2011-08-18 15:40:00,13.4,13.4,13.33,13.37,352200.0,11.9719,11.9719,11.9094,11.9451,352200.0
2011-08-18 15:50:00,13.37,13.48,13.36,13.47,1453400.0,11.9451,12.0434,11.9362,12.0345,1453400.0
2011-08-19 09:30:00,13.26,13.43,13.24,13.42,159700.0,11.8469,11.9987,11.829,11.9898,159700.0
2011-08-19 09:40:00,13.42,13.52,13.37,13.38,89700.0,11.9898,12.0791,11.9451,11.9541,89700.0
2011-08-19 09:50:00,13.37,13.51,13.33,13.5,70100.0,11.9451,12.0702,11.9094,12.0613,70100.0
2011-08-19 10:00:00,13.5,13.56,13.48,13.52,61800.0,12.0613,12.1149,12.0434,12.0791,61800.0
2011-08-19 10:10:00,13.52,13.62,13.49,13.57,128800.0,12.0791,12.1685,12.0523,12.1238,128800.0
2011-08-19 10:20:00,13.57,13.7,13.55,13.67,125400.0,12.1238,12.24,12.1059,12.2132,125400.0
2011-08-19 10:30:00,13.67,13.69,13.55,13.56,94900.0,12.2132,12.231,12.1059,12.1149,94900.0
2011-08-19 10:40:00,13.56,13.59,13.5,13.54,53800.0,12.1149,12.1417,12.0613,12.097,53800.0
2011-08-19 10:50:00,13.54,13.55,13.49,13.49,74200.0,12.097,12.1059,12.0523,12.0523,74200.0
2011-08-19 11:00:00,13.49,13.49,13.41,13.42,269900.0,12.0523,12.0523,11.9809,11.9898,269900.0
2011-08-19 11:10:00,13.42,13.42,13.35,13.39,184300.0,11.9898,11.9898,11.9273,11.963,184300.0
2011-08-19 11:20:00,13.39,13.43,13.38,13.41,187100.0,11.963,11.9987,11.9541,11.9809,187100.0
2011-08-19 11:30:00,13.41,13.44,13.36,13.39,192900.0,11.9809,12.0077,11.9362,11.963,192900.0
2011-08-19 11:40:00,13.4,13.48,13.4,13.43,29400.0,11.9719,12.0434,11.9719,11.9987,29400.0
2011-08-19 11:50:00,13.43,13.51,13.43,13.51,17200.0,11.9987,12.0702,11.9987,12.0702,17200.0
2011-08-19 12:00:00,13.5,13.51,13.47,13.48,21300.0,12.0613,12.0702,12.0345,12.0434,21300.0
2011-08-19 12:10:00,13.48,13.48,13.45,13.45,33400.0,12.0434,12.0434,12.0166,12.0166,33400.0
2011-08-19 12:20:00,13.45,13.45,13.42,13.44,179700.0,12.0166,12.0166,11.9898,12.0077,179700.0
2011-08-19 12:30:00,13.44,13.47,13.44,13.44,87000.0,12.0077,12.0345,12.0077,12.0077,87000.0
2011-08-19 12:40:00,13.43,13.5,13.42,13.48,158500.0,11.9987,12.0613,11.9898,12.0434,158500.0
2011-08-19 12:50:00,13.48,13.49,13.44,13.44,33800.0,12.0434,12.0523,12.0077,12.0077,33800.0
2011-08-19 13:00:00,13.44,13.46,13.42,13.46,10900.0,12.0077,12.0255,11.9898,12.0255,10900.0
2011-08-19 13:10:00,13.45,13.47,13.43,13.45,14000.0,12.0166,12.0345,11.9987,12.0166,14000.0
2011-08-19 13:20:00,13.45,13.45,13.42,13.44,4200.0,12.0166,12.0166,11.9898,12.0077,4200.0
2011-08-19 13:30:00,13.44,13.44,13.38,13.4,25700.0,12.0077,12.0077,11.9541,11.9719,25700.0
2011-08-19 13:40:00,13.4,13.4,13.36,13.4,54200.0,11.9719,11.9719,11.9362,11.9719,54200.0
2011-08-19 13:50:00,13.39,13.4,13.36,13.37,70300.0,11.963,11.9719,11.9362,11.9451,70300.0
2011-08-19 14:00:00,13.37,13.38,13.3,13.31,165900.0,11.9451,11.9541,11.8826,11.8915,165900.0
2011-08-19 14:10:00,13.31,13.31,13.25,13.25,153500.0,11.8915,11.8915,11.8379,11.8379,153500.0
2011-08-19 14:20:00,13.25,13.26,13.21,13.23,98500.0,11.8379,11.8469,11.8022,11.82,98500.0
2011-08-19 14:30:00,13.24,13.24,13.2,13.24,167700.0,11.829,11.829,11.7932,11.829,167700.0
2011-08-19 14:40:00,13.25,13.28,13.22,13.22,188300.0,11.8379,11.8647,11.8111,11.8111,188300.0
2011-08-19 14:50:00,13.22,13.23,13.17,13.19,102100.0,11.8111,11.82,11.7664,11.7843,102100.0
2011-08-19 15:00:00,13.18,13.19,13.15,13.16,95200.0,11.7754,11.7843,11.7486,11.7575,95200.0
2011-08-19 15:10:00,13.16,13.17,13.11,13.14,274800.0,11.7575,11.7664,11.7128,11.7396,274800.0
2011-08-19 15:20:00,13.15,13.21,13.15,13.19,358800.0,11.7486,11.8022,11.7486,11.7843,358800.0
2011-08-19 15:30:00,13.19,13.19,13.13,13.15,93300.0,11.7843,11.7843,11.7307,11.7486,93300.0
2011-08-19 15:40:00,13.15,13.18,13.13,13.18,180300.0,11.7486,11.7754,11.7307,11.7754,180300.0
2011-08-19 15:50:00,13.17,13.2,13.13,13.16,371500.0,11.7664,11.7932,11.7307,11.7575,371500.0
2011-08-22 09:30:00,13.61,13.61,13.37,13.4,105700.0,12.1596,12.1596,11.9451,11.9719,105700.0
2011-08-22 09:40:00,13.41,13.43,13.34,13.4,158800.0,11.9809,11.9987,11.9183,11.9719,158800.0
2011-08-22 09:50:00,13.41,13.43,13.33,13.36,56800.0,11.9809,11.9987,11.9094,11.9362,56800.0
2011-08-22 10:00:00,13.36,13.43,13.33,13.34,93800.0,11.9362,11.9987,11.9094,11.9183,93800.0
2011-08-22 10:10:00,13.34,13.4,13.3,13.4,155100.0,11.9183,11.9719,11.8826,11.9719,155100.0
2011-08-22 10:20:00,13.4,13.44,13.37,13.38,111900.0,11.9719,12.0077,11.9451,11.9541,111900.0
2011-08-22 10:30:00,13.39,13.42,13.35,13.36,286600.0,11.963,11.9898,11.9273,11.9362,286600.0
2011-08-22 10:40:00,13.37,13.39,13.34,13.38,194900.0,11.9451,11.963,11.9183,11.9541,194900.0
2011-08-22 10:50:00,13.39,13.4,13.26,13.26,202300.0,11.963,11.9719,11.8469,11.8469,202300.0
2011-08-22 11:00:00,13.26,13.3,13.25,13.28,204100.0,11.8469,11.8826,11.8379,11.8647,204100.0
2011-08-22 11:10:00,13.28,13.28,13.2,13.21,92700.0,11.8647,11.8647,11.7932,11.8022,92700.0
2011-08-22 11:20:00,13.2,13.2,13.15,13.17,79800.0,11.7932,11.7932,11.7486,11.7664,79800.0
2011-08-22 11:30:00,13.2,13.21,13.12,13.13,236300.0,11.7932,11.8022,11.7218,11.7307,236300.0
2011-08-22 11:40:00,13.12,13.14,13.08,13.13,69900.0,11.7218,11.7396,11.686,11.7307,69900.0
2011-08-22 11:50:00,13.14,13.14,13.05,13.09,105900.0,11.7396,11.7396,11.6592,11.695,105900.0
2011-08-22 12:00:00,13.09,13.15,13.09,13.15,23800.0,11.695,11.7486,11.695,11.7486,23800.0
2011-08-22 12:10:00,13.16,13.18,13.14,13.18,35900.0,11.7575,11.7754,11.7396,11.7754,35900.0
2011-08-22 12:20:00,13.2,13.22,13.16,13.16,79000.0,11.7932,11.8111,11.7575,11.7575,79000.0
2011-08-22 12:30:00,13.17,13.19,13.12,13.16,15800.0,11.7664,11.7843,11.7218,11.7575,15800.0
2011-08-22 12:40:00,13.16,13.28,13.14,13.28,43500.0,11.7575,11.8647,11.7396,11.8647,43500.0
2011-08-22 12:50:00,13.28,13.33,13.23,13.32,41400.0,11.8647,11.9094,11.82,11.9005,41400.0
2011-08-22 13:00:00,13.31,13.35,13.3,13.34,26000.0,11.8915,11.9273,11.8826,11.9183,26000.0
2011-08-22 13:10:00,13.33,13.33,13.29,13.31,40900.0,11.9094,11.9094,11.8737,11.8915,40900.0
2011-08-22 13:20:00,13.31,13.34,13.29,13.29,29500.0,11.8915,11.9183,11.8737,11.8737,29500.0
2011-08-22 13:30:00,13.3,13.32,13.24,13.26,50400.0,11.8826,11.9005,11.829,11.8469,50400.0
2011-08-22 13:40:00,13.26,13.28,13.21,13.21,26700.0,11.8469,11.8647,11.8022,11.8022,26700.0
2011-08-22 13:50:00,13.22,13.25,13.17,13.25,44500.0,11.8111,11.8379,11.7664,11.8379,44500.0
2011-08-22 14:00:00,13.24,13.26,13.22,13.22,23200.0,11.829,11.8469,11.8111,11.8111,23200.0
2011-08-22 14:10:00,13.23,13.28,13.22,13.22,58700.0,11.82,11.8647,11.8111,11.8111,58700.0
2011-08-22 14:20:00,13.23,13.27,13.22,13.23,55200.0,11.82,11.8558,11.8111,11.82,55200.0
2011-08-22 14:30:00,13.23,13.25,13.2,13.22,37000.0,11.82,11.8379,11.7932,11.8111,37000.0
2011-08-22 14:40:00,13.22,13.26,13.22,13.23,67200.0,11.8111,11.8469,11.8111,11.82,67200.0
2011-08-22 14:50:00,13.23,13.24,13.18,13.19,78500.0,11.82,11.829,11.7754,11.7843,78500.0
2011-08-22 15:00:00,13.19,13.23,13.19,13.21,147600.0,11.7843,11.82,11.7843,11.8022,147600.0
2011-08-22 15:10:00,13.2,13.25,13.2,13.23,36500.0,11.7932,11.8379,11.7932,11.82,36500.0
2011-08-22 15:20:00,13.22,13.26,13.21,13.25,149900.0,11.8111,11.8469,11.8022,11.8379,149900.0
2011-08-22 15:30:00,13.24,13.25,13.21,13.22,50300.0,11.829,11.8379,11.8022,11.8111,50300.0
2011-08-22 15:40:00,13.22,13.26,13.2,13.2,78900.0,11.8111,11.8469,11.7932,11.7932,78900.0
2011-08-22 15:50:00,13.21,13.21,13.14,13.19,425900.0,11.8022,11.8022,11.7396,11.7843,425900.0
2011-08-23 09:30:00,13.27,13.28,13.07,13.08,154000.0,11.8558,11.8647,11.6771,11.686,154000.0
2011-08-23 09:40:00,13.08,13.16,13.07,13.16,118700.0,11.686,11.7575,11.6771,11.7575,118700.0
2011-08-23 09:50:00,13.16,13.2,13.13,13.14,101100.0,11.7575,11.7932,11.7307,11.7396,101100.0
2011-08-23 10:00:00,13.13,13.36,13.12,13.34,297800.0,11.7307,11.9362,11.7218,11.9183,297800.0
2011-08-23 10:10:00,13.35,13.37,13.25,13.25,111500.0,11.9273,11.9451,11.8379,11.8379,111500.0
2011-08-23 10:20:00,13.26,13.3,13.25,13.3,73700.0,11.8469,11.8826,11.8379,11.8826,73700.0
2011-08-23 10:30:00,13.29,13.3,13.25,13.29,52800.0,11.8737,11.8826,11.8379,11.8737,52800.0
2011-08-23 10:40:00,13.29,13.32,13.28,13.31,107200.0,11.8737,11.9005,11.8647,11.8915,107200.0
2011-08-23 10:50:00,13.31,13.32,13.23,13.23,106800.0,11.8915,11.9005,11.82,11.82,106800.0
2011-08-23 11:00:00,13.23,13.26,13.21,13.24,81300.0,11.82,11.8469,11.8022,11.829,81300.0
2011-08-23 11:10:00,13.23,13.26,13.2,13.23,108300.0,11.82,11.8469,11.7932,11.82,108300.0
2011-08-23 11:20:00,13.23,13.24,13.18,13.24,85600.0,11.82,11.829,11.7754,11.829,85600.0
2011-08-23 11:30:00,13.24,13.28,13.22,13.28,68900.0,11.829,11.8647,11.8111,11.8647,68900.0
2011-08-23 11:40:00,13.28,13.33,13.27,13.32,109400.0,11.8647,11.9094,11.8558,11.9005,109400.0
2011-08-23 11:50:00,13.32,13.41,13.32,13.4,138600.0,11.9005,11.9809,11.9005,11.9719,138600.0
2011-08-23 12:00:00,13.4,13.4,13.35,13.37,49100.0,11.9719,11.9719,11.9273,11.9451,49100.0
2011-08-23 12:10:00,13.38,13.38,13.34,13.34,73900.0,11.9541,11.9541,11.9183,11.9183,73900.0
2011-08-23 12:20:00,13.33,13.35,13.32,13.35,57000.0,11.9094,11.9273,11.9005,11.9273,57000.0
2011-08-23 12:30:00,13.35,13.37,13.34,13.37,73200.0,11.9273,11.9451,11.9183,11.9451,73200.0
2011-08-23 12:40:00,13.37,13.4,13.35,13.35,54800.0,11.9451,11.9719,11.9273,11.9273,54800.0
2011-08-23 12:50:00,13.35,13.41,13.35,13.38,24000.0,11.9273,11.9809,11.9273,11.9541,24000.0
2011-08-23 13:00:00,13.39,13.4,13.37,13.37,49300.0,11.963,11.9719,11.9451,11.9451,49300.0
2011-08-23 13:10:00,13.37,13.37,13.35,13.36,12300.0,11.9451,11.9451,11.9273,11.9362,12300.0
2011-08-23 13:20:00,13.35,13.37,13.34,13.34,21300.0,11.9273,11.9451,11.9183,11.9183,21300.0
2011-08-23 13:30:00,13.34,13.35,13.32,13.33,10600.0,11.9183,11.9273,11.9005,11.9094,10600.0
2011-08-23 13:40:00,13.33,13.37,13.31,13.35,54700.0,11.9094,11.9451,11.8915,11.9273,54700.0
2011-08-23 13:50:00,13.35,13.36,13.25,13.29,198600.0,11.9273,11.9362,11.8379,11.8737,198600.0
2011-08-23 14:00:00,13.29,13.31,13.25,13.28,115000.0,11.8737,11.8915,11.8379,11.8647,115000.0
2011-08-23 14:10:00,13.28,13.28,13.23,13.27,123200.0,11.8647,11.8647,11.82,11.8558,123200.0
2011-08-23 14:20:00,13.27,13.32,13.23,13.32,173900.0,11.8558,11.9005,11.82,11.9005,173900.0
2011-08-23 14:30:00,13.32,13.35,13.3,13.32,74600.0,11.9005,11.9273,11.8826,11.9005,74600.0
2011-08-23 14:40:00,13.32,13.34,13.31,13.34,36900.0,11.9005,11.9183,11.8915,11.9183,36900.0
2011-08-23 14:50:00,13.35,13.37,13.34,13.37,42200.0,11.9273,11.9451,11.9183,11.9451,42200.0
2011-08-23 15:00:00,13.38,13.47,13.38,13.47,66300.0,11.9541,12.0345,11.9541,12.0345,66300.0
2011-08-23 15:10:00,13.48,13.51,13.46,13.48,92900.0,12.0434,12.0702,12.0255,12.0434,92900.0
2011-08-23 15:20:00,13.47,13.5,13.45,13.45,105500.0,12.0345,12.0613,12.0166,12.0166,105500.0
2011-08-23 15:30:00,13.45,13.48,13.43,13.47,262200.0,12.0166,12.0434,11.9987,12.0345,262200.0
2011-08-23 15:40:00,13.47,13.51,13.46,13.5,332200.0,12.0345,12.0702,12.0255,12.0613,332200.0
2011-08-23 15:50:00,13.5,13.5,13.46,13.5,560900.0,12.0613,12.0613,12.0255,12.0613,560900.0
2011-08-24 09:30:00,13.54,13.61,13.46,13.5,115500.0,12.097,12.1596,12.0255,12.0613,115500.0
2011-08-24 09:40:00,13.49,13.69,13.47,13.67,369100.0,12.0523,12.231,12.0345,12.2132,369100.0
2011-08-24 09:50:00,13.67,13.77,13.65,13.75,182200.0,12.2132,12.3025,12.1953,12.2846,182200.0
2011-08-24 10:00:00,13.74,13.85,13.73,13.82,190500.0,12.2757,12.374,12.2668,12.3472,190500.0
2011-08-24 10:10:00,13.83,13.84,13.77,13.78,77300.0,12.3561,12.365,12.3025,12.3114,77300.0
2011-08-24 10:20:00,13.78,13.78,13.71,13.72,108000.0,12.3114,12.3114,12.2489,12.2578,108000.0
2011-08-24 10:30:00,13.73,13.74,13.64,13.7,40500.0,12.2668,12.2757,12.1864,12.24,40500.0
2011-08-24 10:40:00,13.71,13.73,13.61,13.61,122900.0,12.2489,12.2668,12.1596,12.1596,122900.0
2011-08-24 10:50:00,13.62,13.66,13.59,13.59,34900.0,12.1685,12.2042,12.1417,12.1417,34900.0
2011-08-24 11:00:00,13.59,13.63,13.56,13.63,122300.0,12.1417,12.1774,12.1149,12.1774,122300.0
2011-08-24 11:10:00,13.63,13.66,13.6,13.61,22200.0,12.1774,12.2042,12.1506,12.1596,22200.0
2011-08-24 11:20:00,13.61,13.7,13.6,13.67,70000.0,12.1596,12.24,12.1506,12.2132,70000.0
2011-08-24 11:30:00,13.66,13.68,13.62,13.68,76500.0,12.2042,12.2221,12.1685,12.2221,76500.0
2011-08-24 11:40:00,13.67,13.67,13.59,13.62,41000.0,12.2132,12.2132,12.1417,12.1685,41000.0
2011-08-24 11:50:00,13.62,13.65,13.6,13.6,58900.0,12.1685,12.1953,12.1506,12.1506,58900.0
2011-08-24 12:00:00,13.6,13.6,13.52,13.53,79000.0,12.1506,12.1506,12.0791,12.0881,79000.0
2011-08-24 12:10:00,13.53,13.55,13.5,13.53,127900.0,12.0881,12.1059,12.0613,12.0881,127900.0
2011-08-24 12:20:00,13.52,13.56,13.52,13.53,71500.0,12.0791,12.1149,12.0791,12.0881,71500.0
2011-08-24 12:30:00,13.53,13.56,13.53,13.56,12500.0,12.0881,12.1149,12.0881,12.1149,12500.0
2011-08-24 12:40:00,13.55,13.57,13.53,13.55,39100.0,12.1059,12.1238,12.0881,12.1059,39100.0
2011-08-24 12:50:00,13.55,13.65,13.55,13.65,108800.0,12.1059,12.1953,12.1059,12.1953,108800.0
2011-08-24 13:00:00,13.64,13.67,13.62,13.64,36700.0,12.1864,12.2132,12.1685,12.1864,36700.0
2011-08-24 13:10:00,13.63,13.67,13.63,13.67,11700.0,12.1774,12.2132,12.1774,12.2132,11700.0
2011-08-24 13:20:00,13.66,13.73,13.66,13.71,67400.0,12.2042,12.2668,12.2042,12.2489,67400.0
2011-08-24 13:30:00,13.71,13.72,13.67,13.68,85500.0,12.2489,12.2578,12.2132,12.2221,85500.0
2011-08-24 13:40:00,13.65,13.69,13.64,13.69,89000.0,12.1953,12.231,12.1864,12.231,89000.0
2011-08-24 13:50:00,13.68,13.72,13.66,13.72,141900.0,12.2221,12.2578,12.2042,12.2578,141900.0
2011-08-24 14:00:00,13.73,13.74,13.69,13.72,47600.0,12.2668,12.2757,12.231,12.2578,47600.0
2011-08-24 14:10:00,13.73,13.76,13.69,13.72,70200.0,12.2668,12.2936,12.231,12.2578,70200.0
2011-08-24 14:20:00,13.71,13.73,13.69,13.71,120600.0,12.2489,12.2668,12.231,12.2489,120600.0
2011-08-24 14:30:00,13.71,13.74,13.7,13.74,43700.0,12.2489,12.2757,12.24,12.2757,43700.0
2011-08-24 14:40:00,13.73,13.77,13.73,13.73,73500.0,12.2668,12.3025,12.2668,12.2668,73500.0
2011-08-24 14:50:00,13.73,13.78,13.73,13.77,105100.0,12.2668,12.3114,12.2668,12.3025,105100.0
2011-08-24 15:00:00,13.78,13.79,13.76,13.76,137200.0,12.3114,12.3204,12.2936,12.2936,137200.0
2011-08-24 15:10:00,13.77,13.85,13.77,13.85,70100.0,12.3025,12.374,12.3025,12.374,70100.0
2011-08-24 15:20:00,13.85,13.88,13.84,13.86,241800.0,12.374,12.4008,12.365,12.3829,241800.0
2011-08-24 15:30:00,13.86,13.91,13.86,13.89,205400.0,12.3829,12.4276,12.3829,12.4097,205400.0
2011-08-24 15:40:00,13.89,13.92,13.89,13.9,197500.0,12.4097,12.4365,12.4097,12.4186,197500.0
2011-08-24 15:50:00,13.9,13.93,13.86,13.88,869400.0,12.4186,12.4454,12.3829,12.4008,869400.0
2011-08-25 09:30:00,14.01,14.15,13.96,14.02,246400.0,12.5169,12.642,12.4723,12.5259,246400.0
2011-08-25 09:40:00,14.01,14.06,13.95,13.98,422500.0,12.5169,12.5616,12.4633,12.4901,422500.0
2011-08-25 09:50:00,13.97,14.0,13.88,13.92,176000.0,12.4812,12.508,12.4008,12.4365,176000.0
2011-08-25 10:00:00,13.93,13.93,13.81,13.91,254800.0,12.4454,12.4454,12.3382,12.4276,254800.0
2011-08-25 10:10:00,13.92,13.93,13.86,13.87,95100.0,12.4365,12.4454,12.3829,12.3918,95100.0
2011-08-25 10:20:00,13.86,13.89,13.78,13.86,386600.0,12.3829,12.4097,12.3114,12.3829,386600.0
2011-08-25 10:30:00,13.87,13.92,13.79,13.8,438400.0,12.3918,12.4365,12.3204,12.3293,438400.0
2011-08-25 10:40:00,13.81,13.84,13.74,13.74,78700.0,12.3382,12.365,12.2757,12.2757,78700.0
2011-08-25 10:50:00,13.75,13.84,13.73,13.83,343200.0,12.2846,12.365,12.2668,12.3561,343200.0
2011-08-25 11:00:00,13.83,13.86,13.81,13.82,104000.0,12.3561,12.3829,12.3382,12.3472,104000.0
2011-08-25 11:10:00,13.82,13.93,13.81,13.91,294800.0,12.3472,12.4454,12.3382,12.4276,294800.0
2011-08-25 11:20:00,13.92,13.98,13.92,13.96,212900.0,12.4365,12.4901,12.4365,12.4723,212900.0
2011-08-25 11:30:00,13.96,13.97,13.88,13.89,60400.0,12.4723,12.4812,12.4008,12.4097,60400.0
2011-08-25 11:40:00,13.9,13.91,13.85,13.88,122100.0,12.4186,12.4276,12.374,12.4008,122100.0
2011-08-25 11:50:00,13.89,13.92,13.88,13.9,142500.0,12.4097,12.4365,12.4008,12.4186,142500.0
2011-08-25 12:00:00,13.9,13.9,13.85,13.86,77400.0,12.4186,12.4186,12.374,12.3829,77400.0
2011-08-25 12:10:00,13.85,13.88,13.83,13.84,35700.0,12.374,12.4008,12.3561,12.365,35700.0
2011-08-25 12:20:00,13.83,13.85,13.81,13.85,29700.0,12.3561,12.374,12.3382,12.374,29700.0
2011-08-25 12:30:00,13.84,13.85,13.78,13.8,160300.0,12.365,12.374,12.3114,12.3293,160300.0
2011-08-25 12:40:00,13.8,13.81,13.72,13.73,111300.0,12.3293,12.3382,12.2578,12.2668,111300.0
2011-08-25 12:50:00,13.74,13.79,13.71,13.78,165000.0,12.2757,12.3204,12.2489,12.3114,165000.0
2011-08-25 13:00:00,13.79,13.85,13.78,13.79,113300.0,12.3204,12.374,12.3114,12.3204,113300.0
2011-08-25 13:10:00,13.79,13.82,13.78,13.81,104200.0,12.3204,12.3472,12.3114,12.3382,104200.0
2011-08-25 13:20:00,13.82,13.88,13.82,13.87,82000.0,12.3472,12.4008,12.3472,12.3918,82000.0
2011-08-25 13:30:00,13.88,13.91,13.84,13.91,79000.0,12.4008,12.4276,12.365,12.4276,79000.0
2011-08-25 13:40:00,13.92,13.92,13.85,13.86,72200.0,12.4365,12.4365,12.374,12.3829,72200.0
2011-08-25 13:50:00,13.86,13.93,13.85,13.92,92700.0,12.3829,12.4454,12.374,12.4365,92700.0
2011-08-25 14:00:00,13.92,13.94,13.88,13.9,64300.0,12.4365,12.4544,12.4008,12.4186,64300.0
2011-08-25 14:10:00,13.91,13.96,13.88,13.96,54200.0,12.4276,12.4723,12.4008,12.4723,54200.0
2011-08-25 14:20:00,13.96,13.96,13.9,13.95,112200.0,12.4723,12.4723,12.4186,12.4633,112200.0
2011-08-25 14:30:00,13.95,13.97,13.94,13.96,44400.0,12.4633,12.4812,12.4544,12.4723,44400.0
2011-08-25 14:40:00,13.96,13.99,13.94,13.95,54600.0,12.4723,12.4991,12.4544,12.4633,54600.0
2011-08-25 14:50:00,13.95,13.96,13.89,13.89,74900.0,12.4633,12.4723,12.4097,12.4097,74900.0
2011-08-25 15:00:00,13.88,13.91,13.85,13.9,59700.0,12.4008,12.4276,12.374,12.4186,59700.0
2011-08-25 15:10:00,13.9,13.97,13.88,13.97,210700.0,12.4186,12.4812,12.4008,12.4812,210700.0
2011-08-25 15:20:00,13.97,14.02,13.94,13.94,150600.0,12.4812,12.5259,12.4544,12.4544,150600.0
2011-08-25 15:30:00,13.94,13.96,13.86,13.89,147300.0,12.4544,12.4723,12.3829,12.4097,147300.0
2011-08-25 15:40:00,13.89,13.9,13.84,13.88,322400.0,12.4097,12.4186,12.365,12.4008,322400.0
2011-08-25 15:50:00,13.89,13.91,13.85,13.89,283300.0,12.4097,12.4276,12.374,12.4097,283300.0
2011-08-26 09:30:00,13.82,13.84,13.74,13.74,67900.0,12.3472,12.365,12.2757,12.2757,67900.0
2011-08-26 09:40:00,13.74,13.79,13.67,13.77,141500.0,12.2757,12.3204,12.2132,12.3025,141500.0
2011-08-26 09:50:00,13.77,13.84,13.72,13.83,146800.0,12.3025,12.365,12.2578,12.3561,146800.0
2011-08-26 10:00:00,13.83,13.83,13.65,13.72,131000.0,12.3561,12.3561,12.1953,12.2578,131000.0
2011-08-26 10:10:00,13.72,13.82,13.69,13.81,70900.0,12.2578,12.3472,12.231,12.3382,70900.0
2011-08-26 10:20:00,13.81,14.01,13.8,13.92,378200.0,12.3382,12.5169,12.3293,12.4365,378200.0
2011-08-26 10:30:00,13.92,13.94,13.84,13.9,91800.0,12.4365,12.4544,12.365,12.4186,91800.0
2011-08-26 10:40:00,13.89,14.13,13.88,14.08,201300.0,12.4097,12.6241,12.4008,12.5795,201300.0
2011-08-26 10:50:00,14.08,14.08,13.93,13.95,173300.0,12.5795,12.5795,12.4454,12.4633,173300.0
2011-08-26 11:00:00,13.94,14.07,13.93,14.05,77000.0,12.4544,12.5705,12.4454,12.5527,77000.0
2011-08-26 11:10:00,14.05,14.18,14.05,14.11,122300.0,12.5527,12.6688,12.5527,12.6063,122300.0
2011-08-26 11:20:00,14.11,14.13,14.08,14.09,122000.0,12.6063,12.6241,12.5795,12.5884,122000.0
2011-08-26 11:30:00,14.09,14.17,14.09,14.14,100000.0,12.5884,12.6599,12.5884,12.6331,100000.0
2011-08-26 11:40:00,14.13,14.16,14.1,14.13,117700.0,12.6241,12.6509,12.5973,12.6241,117700.0
2011-08-26 11:50:00,14.12,14.16,14.11,14.14,16000.0,12.6152,12.6509,12.6063,12.6331,16000.0
2011-08-26 12:00:00,14.16,14.25,14.16,14.25,180800.0,12.6509,12.7313,12.6509,12.7313,180800.0
2011-08-26 12:10:00,14.25,14.29,14.23,14.24,88700.0,12.7313,12.7671,12.7135,12.7224,88700.0
2011-08-26 12:20:00,14.24,14.31,14.23,14.3,72400.0,12.7224,12.785,12.7135,12.776,72400.0
2011-08-26 12:30:00,14.32,14.32,14.27,14.29,56000.0,12.7939,12.7939,12.7492,12.7671,56000.0
2011-08-26 12:40:00,14.29,14.32,14.25,14.25,84000.0,12.7671,12.7939,12.7313,12.7313,84000.0
2011-08-26 12:50:00,14.25,14.29,14.24,14.27,96500.0,12.7313,12.7671,12.7224,12.7492,96500.0
2011-08-26 13:00:00,14.27,14.33,14.23,14.29,70100.0,12.7492,12.8028,12.7135,12.7671,70100.0
2011-08-26 13:10:00,14.29,14.37,14.29,14.34,113800.0,12.7671,12.8386,12.7671,12.8118,113800.0
2011-08-26 13:20:00,14.34,14.38,14.33,14.38,48300.0,12.8118,12.8475,12.8028,12.8475,48300.0
2011-08-26 13:30:00,14.38,14.39,14.36,14.36,64000.0,12.8475,12.8564,12.8296,12.8296,64000.0
2011-08-26 13:40:00,14.37,14.4,14.36,14.38,93500.0,12.8386,12.8654,12.8296,12.8475,93500.0
2011-08-26 13:50:00,14.38,14.39,14.33,14.36,86600.0,12.8475,12.8564,12.8028,12.8296,86600.0
2011-08-26 14:00:00,14.36,14.38,14.32,14.33,154400.0,12.8296,12.8475,12.7939,12.8028,154400.0
2011-08-26 14:10:00,14.33,14.34,14.3,14.34,85700.0,12.8028,12.8118,12.776,12.8118,85700.0
2011-08-26 14:20:00,14.34,14.34,14.26,14.26,68100.0,12.8118,12.8118,12.7403,12.7403,68100.0
2011-08-26 14:30:00,14.27,14.3,14.26,14.27,93500.0,12.7492,12.776,12.7403,12.7492,93500.0
2011-08-26 14:40:00,14.28,14.34,14.28,14.33,239900.0,12.7581,12.8118,12.7581,12.8028,239900.0
2011-08-26 14:50:00,14.33,14.34,14.32,14.33,96600.0,12.8028,12.8118,12.7939,12.8028,96600.0
2011-08-26 15:00:00,14.33,14.33,14.26,14.27,287700.0,12.8028,12.8028,12.7403,12.7492,287700.0
2011-08-26 15:10:00,14.27,14.27,14.22,14.24,82300.0,12.7492,12.7492,12.7045,12.7224,82300.0
2011-08-26 15:20:00,14.24,14.25,14.21,14.24,311000.0,12.7224,12.7313,12.6956,12.7224,311000.0
2011-08-26 15:30:00,14.25,14.29,14.23,14.29,422500.0,12.7313,12.7671,12.7135,12.7671,422500.0
2011-08-26 15:40:00,14.29,14.33,14.29,14.32,368400.0,12.7671,12.8028,12.7671,12.7939,368400.0
2011-08-26 15:50:00,14.32,14.33,14.29,14.32,776400.0,12.7939,12.8028,12.7671,12.7939,776400.0
2011-08-29 09:30:00,14.55,14.66,14.5,14.6,254800.0,12.9994,13.0977,12.9547,13.044,254800.0
2011-08-29 09:40:00,14.6,14.67,14.57,14.67,136500.0,13.044,13.1066,13.0172,13.1066,136500.0
2011-08-29 09:50:00,14.67,14.67,14.61,14.67,77900.0,13.1066,13.1066,13.053,13.1066,77900.0
2011-08-29 10:00:00,14.66,14.66,14.59,14.61,86700.0,13.0977,13.0977,13.0351,13.053,86700.0
2011-08-29 10:10:00,14.61,14.67,14.6,14.66,51600.0,13.053,13.1066,13.044,13.0977,51600.0
2011-08-29 10:20:00,14.66,14.7,14.65,14.67,49400.0,13.0977,13.1334,13.0887,13.1066,49400.0
2011-08-29 10:30:00,14.67,14.72,14.66,14.72,62000.0,13.1066,13.1513,13.0977,13.1513,62000.0
2011-08-29 10:40:00,14.71,14.71,14.66,14.68,55500.0,13.1423,13.1423,13.0977,13.1155,55500.0
2011-08-29 10:50:00,14.68,14.69,14.65,14.67,31800.0,13.1155,13.1245,13.0887,13.1066,31800.0
2011-08-29 11:00:00,14.67,14.67,14.64,14.66,50100.0,13.1066,13.1066,13.0798,13.0977,50100.0
2011-08-29 11:10:00,14.66,14.71,14.66,14.71,40600.0,13.0977,13.1423,13.0977,13.1423,40600.0
2011-08-29 11:20:00,14.71,14.72,14.69,14.72,51800.0,13.1423,13.1513,13.1245,13.1513,51800.0
2011-08-29 11:30:00,14.72,14.77,14.71,14.77,15200.0,13.1513,13.1959,13.1423,13.1959,15200.0
2011-08-29 11:40:00,14.76,14.81,14.76,14.81,67600.0,13.187,13.2317,13.187,13.2317,67600.0
2011-08-29 11:50:00,14.82,14.85,14.81,14.84,28800.0,13.2406,13.2674,13.2317,13.2585,28800.0
2011-08-29 12:00:00,14.84,14.88,14.83,14.87,83000.0,13.2585,13.2942,13.2495,13.2853,83000.0
2011-08-29 12:10:00,14.88,14.9,14.87,14.88,232300.0,13.2942,13.3121,13.2853,13.2942,232300.0
2011-08-29 12:20:00,14.89,14.89,14.87,14.88,96400.0,13.3031,13.3031,13.2853,13.2942,96400.0
2011-08-29 12:30:00,14.88,14.89,14.85,14.87,30100.0,13.2942,13.3031,13.2674,13.2853,30100.0
2011-08-29 12:40:00,14.88,14.91,14.87,14.87,100100.0,13.2942,13.321,13.2853,13.2853,100100.0
2011-08-29 12:50:00,14.88,14.9,14.87,14.88,24300.0,13.2942,13.3121,13.2853,13.2942,24300.0
2011-08-29 13:00:00,14.88,14.9,14.87,14.88,52000.0,13.2942,13.3121,13.2853,13.2942,52000.0
2011-08-29 13:10:00,14.89,14.9,14.86,14.87,25400.0,13.3031,13.3121,13.2763,13.2853,25400.0
2011-08-29 13:20:00,14.87,14.88,14.86,14.87,43400.0,13.2853,13.2942,13.2763,13.2853,43400.0
2011-08-29 13:30:00,14.87,14.88,14.86,14.86,28800.0,13.2853,13.2942,13.2763,13.2763,28800.0
2011-08-29 13:40:00,14.87,14.88,14.84,14.84,40100.0,13.2853,13.2942,13.2585,13.2585,40100.0
2011-08-29 13:50:00,14.84,14.86,14.84,14.85,39400.0,13.2585,13.2763,13.2585,13.2674,39400.0
2011-08-29 14:00:00,14.86,14.89,14.84,14.89,99900.0,13.2763,13.3031,13.2585,13.3031,99900.0
2011-08-29 14:10:00,14.89,14.91,14.89,14.89,81300.0,13.3031,13.321,13.3031,13.3031,81300.0
2011-08-29 14:20:00,14.88,14.9,14.88,14.89,30100.0,13.2942,13.3121,13.2942,13.3031,30100.0
2011-08-29 14:30:00,14.9,14.92,14.89,14.91,23400.0,13.3121,13.3299,13.3031,13.321,23400.0
2011-08-29 14:40:00,14.92,14.92,14.89,14.9,105900.0,13.3299,13.3299,13.3031,13.3121,105900.0
2011-08-29 14:50:00,14.91,14.92,14.88,14.89,34400.0,13.321,13.3299,13.2942,13.3031,34400.0
2011-08-29 15:00:00,14.89,14.93,14.88,14.91,77800.0,13.3031,13.3389,13.2942,13.321,77800.0
2011-08-29 15:10:00,14.92,14.95,14.91,14.94,80600.0,13.3299,13.3567,13.321,13.3478,80600.0
2011-08-29 15:20:00,14.94,14.98,14.93,14.97,155100.0,13.3478,13.3835,13.3389,13.3746,155100.0
2011-08-29 15:30:00,14.96,14.98,14.95,14.98,316200.0,13.3657,13.3835,13.3567,13.3835,316200.0
2011-08-29 15:40:00,14.98,15.0,14.97,15.0,262700.0,13.3835,13.4014,13.3746,13.4014,262700.0
2011-08-29 15:50:00,15.0,15.02,14.98,15.0,623000.0,13.4014,13.4193,13.3835,13.4014,623000.0
2011-08-30 09:30:00,15.0,15.08,14.92,15.05,277500.0,13.4014,13.4729,13.3299,13.4461,277500.0
2011-08-30 09:40:00,15.05,15.07,15.03,15.04,96100.0,13.4461,13.464,13.4282,13.4372,96100.0
2011-08-30 09:50:00,15.04,15.05,14.95,14.98,120300.0,13.4372,13.4461,13.3567,13.3835,120300.0
2011-08-30 10:00:00,14.97,14.97,14.8,14.91,246900.0,13.3746,13.3746,13.2227,13.321,246900.0
2011-08-30 10:10:00,14.9,14.97,14.86,14.89,150100.0,13.3121,13.3746,13.2763,13.3031,150100.0
2011-08-30 10:20:00,14.88,15.02,14.86,15.02,798100.0,13.2942,13.4193,13.2763,13.4193,798100.0
2011-08-30 10:30:00,15.03,15.11,15.03,15.07,142300.0,13.4282,13.4997,13.4282,13.464,142300.0
2011-08-30 10:40:00,15.06,15.06,14.99,14.99,317600.0,13.455,13.455,13.3925,13.3925,317600.0
2011-08-30 10:50:00,14.98,15.06,14.98,15.03,502700.0,13.3835,13.455,13.3835,13.4282,502700.0
2011-08-30 11:00:00,15.03,15.09,15.02,15.09,245600.0,13.4282,13.4818,13.4193,13.4818,245600.0
2011-08-30 11:10:00,15.08,15.12,15.07,15.08,206200.0,13.4729,13.5086,13.464,13.4729,206200.0
2011-08-30 11:20:00,15.09,15.19,15.08,15.17,199000.0,13.4818,13.5712,13.4729,13.5533,199000.0
2011-08-30 11:30:00,15.16,15.28,15.16,15.27,155900.0,13.5444,13.6516,13.5444,13.6426,155900.0
2011-08-30 11:40:00,15.27,15.29,15.24,15.24,307500.0,13.6426,13.6605,13.6158,13.6158,307500.0
2011-08-30 11:50:00,15.23,15.24,15.22,15.23,81100.0,13.6069,13.6158,13.598,13.6069,81100.0
2011-08-30 12:00:00,15.23,15.23,15.15,15.15,173200.0,13.6069,13.6069,13.5354,13.5354,173200.0
2011-08-30 12:10:00,15.15,15.17,15.1,15.15,272700.0,13.5354,13.5533,13.4908,13.5354,272700.0
2011-08-30 12:20:00,15.15,15.17,15.14,15.14,142100.0,13.5354,13.5533,13.5265,13.5265,142100.0
2011-08-30 12:30:00,15.14,15.16,15.14,15.14,56500.0,13.5265,13.5444,13.5265,13.5265,56500.0
2011-08-30 12:40:00,15.14,15.14,15.02,15.04,80600.0,13.5265,13.5265,13.4193,13.4372,80600.0
2011-08-30 12:50:00,15.04,15.04,14.98,15.01,173500.0,13.4372,13.4372,13.3835,13.4104,173500.0
2011-08-30 13:00:00,15.01,15.02,14.99,15.02,393500.0,13.4104,13.4193,13.3925,13.4193,393500.0
2011-08-30 13:10:00,15.02,15.06,15.01,15.04,93400.0,13.4193,13.455,13.4104,13.4372,93400.0
2011-08-30 13:20:00,15.05,15.07,15.02,15.03,66300.0,13.4461,13.464,13.4193,13.4282,66300.0
2011-08-30 13:30:00,15.03,15.03,14.98,14.98,68600.0,13.4282,13.4282,13.3835,13.3835,68600.0
2011-08-30 13:40:00,14.99,15.05,14.99,15.04,73500.0,13.3925,13.4461,13.3925,13.4372,73500.0
2011-08-30 13:50:00,15.04,15.04,15.01,15.01,97700.0,13.4372,13.4372,13.4104,13.4104,97700.0
2011-08-30 14:00:00,15.02,15.07,14.99,15.03,184100.0,13.4193,13.464,13.3925,13.4282,184100.0
2011-08-30 14:10:00,15.04,15.12,15.01,15.09,112400.0,13.4372,13.5086,13.4104,13.4818,112400.0
2011-08-30 14:20:00,15.09,15.15,15.06,15.15,133700.0,13.4818,13.5354,13.455,13.5354,133700.0
2011-08-30 14:30:00,15.15,15.16,15.13,15.15,65300.0,13.5354,13.5444,13.5176,13.5354,65300.0
2011-08-30 14:40:00,15.14,15.16,15.13,15.13,67600.0,13.5265,13.5444,13.5176,13.5176,67600.0
2011-08-30 14:50:00,15.14,15.17,15.1,15.17,126600.0,13.5265,13.5533,13.4908,13.5533,126600.0
2011-08-30 15:00:00,15.16,15.18,15.13,15.17,157800.0,13.5444,13.5622,13.5176,13.5533,157800.0
2011-08-30 15:10:00,15.17,15.17,15.15,15.16,76000.0,13.5533,13.5533,13.5354,13.5444,76000.0
2011-08-30 15:20:00,15.16,15.18,15.15,15.18,108100.0,13.5444,13.5622,13.5354,13.5622,108100.0
2011-08-30 15:30:00,15.19,15.28,15.18,15.27,263700.0,13.5712,13.6516,13.5622,13.6426,263700.0
2011-08-30 15:40:00,15.28,15.29,15.26,15.27,321000.0,13.6516,13.6605,13.6337,13.6426,321000.0
2011-08-30 15:50:00,15.27,15.27,15.18,15.19,490600.0,13.6426,13.6426,13.5622,13.5712,490600.0
2011-08-31 09:30:00,15.31,15.4,15.21,15.32,691600.0,13.6784,13.7588,13.589,13.6873,691600.0
2011-08-31 09:40:00,15.33,15.4,15.28,15.34,370700.0,13.6962,13.7588,13.6516,13.7052,370700.0
2011-08-31 09:50:00,15.34,15.38,15.32,15.33,165200.0,13.7052,13.7409,13.6873,13.6962,165200.0
2011-08-31 10:00:00,15.33,15.36,15.32,15.33,120700.0,13.6962,13.7231,13.6873,13.6962,120700.0
2011-08-31 10:10:00,15.33,15.41,15.32,15.4,164300.0,13.6962,13.7677,13.6873,13.7588,164300.0
2011-08-31 10:20:00,15.41,15.41,15.37,15.39,124700.0,13.7677,13.7677,13.732,13.7499,124700.0
2011-08-31 10:30:00,15.39,15.41,15.37,15.38,99400.0,13.7499,13.7677,13.732,13.7409,99400.0
2011-08-31 10:40:00,15.38,15.38,15.32,15.32,72600.0,13.7409,13.7409,13.6873,13.6873,72600.0
2011-08-31 10:50:00,15.33,15.35,15.28,15.29,62100.0,13.6962,13.7141,13.6516,13.6605,62100.0
2011-08-31 11:00:00,15.3,15.31,15.25,15.27,76600.0,13.6694,13.6784,13.6248,13.6426,76600.0
2011-08-31 11:10:00,15.27,15.31,15.24,15.24,64300.0,13.6426,13.6784,13.6158,13.6158,64300.0
2011-08-31 11:20:00,15.24,15.24,15.19,15.21,205100.0,13.6158,13.6158,13.5712,13.589,205100.0
2011-08-31 11:30:00,15.22,15.23,15.19,15.22,102300.0,13.598,13.6069,13.5712,13.598,102300.0
2011-08-31 11:40:00,15.22,15.25,15.22,15.22,51000.0,13.598,13.6248,13.598,13.598,51000.0
2011-08-31 11:50:00,15.22,15.23,15.16,15.16,52100.0,13.598,13.6069,13.5444,13.5444,52100.0
2011-08-31 12:00:00,15.16,15.22,15.15,15.22,67000.0,13.5444,13.598,13.5354,13.598,67000.0
2011-08-31 12:10:00,15.22,15.26,15.22,15.23,54500.0,13.598,13.6337,13.598,13.6069,54500.0
2011-08-31 12:20:00,15.24,15.28,15.24,15.26,109600.0,13.6158,13.6516,13.6158,13.6337,109600.0
2011-08-31 12:30:00,15.26,15.3,15.26,15.28,81700.0,13.6337,13.6694,13.6337,13.6516,81700.0
2011-08-31 12:40:00,15.28,15.29,15.25,15.27,124000.0,13.6516,13.6605,13.6248,13.6426,124000.0
2011-08-31 12:50:00,15.27,15.33,15.27,15.33,284500.0,13.6426,13.6962,13.6426,13.6962,284500.0
2011-08-31 13:00:00,15.33,15.35,15.28,15.28,68300.0,13.6962,13.7141,13.6516,13.6516,68300.0
2011-08-31 13:10:00,15.28,15.3,15.25,15.25,45800.0,13.6516,13.6694,13.6248,13.6248,45800.0
2011-08-31 13:20:00,15.25,15.26,15.2,15.21,41400.0,13.6248,13.6337,13.5801,13.589,41400.0
2011-08-31 13:30:00,15.22,15.26,15.2,15.25,81000.0,13.598,13.6337,13.5801,13.6248,81000.0
2011-08-31 13:40:00,15.25,15.27,15.17,15.18,120200.0,13.6248,13.6426,13.5533,13.5622,120200.0
2011-08-31 13:50:00,15.18,15.18,15.12,15.13,93300.0,13.5622,13.5622,13.5086,13.5176,93300.0
2011-08-31 14:00:00,15.13,15.14,15.06,15.08,216700.0,13.5176,13.5265,13.455,13.4729,216700.0
2011-08-31 14:10:00,15.07,15.09,15.03,15.05,44300.0,13.464,13.4818,13.4282,13.4461,44300.0
2011-08-31 14:20:00,15.05,15.11,15.05,15.08,157800.0,13.4461,13.4997,13.4461,13.4729,157800.0
2011-08-31 14:30:00,15.08,15.09,15.01,15.03,143000.0,13.4729,13.4818,13.4104,13.4282,143000.0
2011-08-31 14:40:00,15.03,15.03,14.92,14.99,803600.0,13.4282,13.4282,13.3299,13.3925,803600.0
2011-08-31 14:50:00,15.0,15.0,14.93,14.99,68100.0,13.4014,13.4014,13.3389,13.3925,68100.0
2011-08-31 15:00:00,14.98,15.06,14.96,15.03,95100.0,13.3835,13.455,13.3657,13.4282,95100.0
2011-08-31 15:10:00,15.02,15.03,14.9,14.92,120600.0,13.4193,13.4282,13.3121,13.3299,120600.0
2011-08-31 15:20:00,14.91,14.99,14.91,14.98,197000.0,13.321,13.3925,13.321,13.3835,197000.0
2011-08-31 15:30:00,14.98,15.05,14.97,15.03,280300.0,13.3835,13.4461,13.3746,13.4282,280300.0
2011-08-31 15:40:00,15.03,15.11,15.01,15.1,586300.0,13.4282,13.4997,13.4104,13.4908,586300.0
2011-08-31 15:50:00,15.11,15.11,15.03,15.05,342000.0,13.4997,13.4997,13.4282,13.4461,342000.0
2011-09-01 09:30:00,15.1,15.16,15.06,15.08,108200.0,13.4908,13.5444,13.455,13.4729,108200.0
2011-09-01 09:40:00,15.08,15.08,15.02,15.05,40000.0,13.4729,13.4729,13.4193,13.4461,40000.0
2011-09-01 09:50:00,15.04,15.09,15.03,15.09,50000.0,13.4372,13.4818,13.4282,13.4818,50000.0
2011-09-01 10:00:00,15.08,15.32,15.07,15.25,500600.0,13.4729,13.6873,13.464,13.6248,500600.0
2011-09-01 10:10:00,15.24,15.24,15.12,15.19,108100.0,13.6158,13.6158,13.5086,13.5712,108100.0
2011-09-01 10:20:00,15.19,15.2,15.15,15.15,34800.0,13.5712,13.5801,13.5354,13.5354,34800.0
2011-09-01 10:30:00,15.14,15.14,15.03,15.07,53800.0,13.5265,13.5265,13.4282,13.464,53800.0
2011-09-01 10:40:00,15.07,15.13,15.04,15.05,60800.0,13.464,13.5176,13.4372,13.4461,60800.0
2011-09-01 10:50:00,15.04,15.1,15.04,15.05,20200.0,13.4372,13.4908,13.4372,13.4461,20200.0
2011-09-01 11:00:00,15.06,15.08,15.03,15.03,74000.0,13.455,13.4729,13.4282,13.4282,74000.0
2011-09-01 11:10:00,15.02,15.06,15.01,15.06,24500.0,13.4193,13.455,13.4104,13.455,24500.0
2011-09-01 11:20:00,15.05,15.09,15.05,15.09,33600.0,13.4461,13.4818,13.4461,13.4818,33600.0
2011-09-01 11:30:00,15.09,15.13,15.09,15.11,10100.0,13.4818,13.5176,13.4818,13.4997,10100.0
2011-09-01 11:40:00,15.12,15.12,15.07,15.12,10200.0,13.5086,13.5086,13.464,13.5086,10200.0
2011-09-01 11:50:00,15.12,15.16,15.09,15.14,32000.0,13.5086,13.5444,13.4818,13.5265,32000.0
2011-09-01 12:00:00,15.14,15.14,15.09,15.12,149000.0,13.5265,13.5265,13.4818,13.5086,149000.0
2011-09-01 12:10:00,15.12,15.12,15.06,15.08,185700.0,13.5086,13.5086,13.455,13.4729,185700.0
2011-09-01 12:20:00,15.09,15.13,15.09,15.13,82100.0,13.4818,13.5176,13.4818,13.5176,82100.0
2011-09-01 12:30:00,15.14,15.14,15.1,15.1,31800.0,13.5265,13.5265,13.4908,13.4908,31800.0
2011-09-01 12:40:00,15.1,15.11,15.08,15.08,26000.0,13.4908,13.4997,13.4729,13.4729,26000.0
2011-09-01 12:50:00,15.08,15.08,15.04,15.04,24700.0,13.4729,13.4729,13.4372,13.4372,24700.0
2011-09-01 13:00:00,15.04,15.04,14.97,14.98,21700.0,13.4372,13.4372,13.3746,13.3835,21700.0
2011-09-01 13:10:00,14.97,14.99,14.97,14.98,67800.0,13.3746,13.3925,13.3746,13.3835,67800.0
2011-09-01 13:20:00,14.99,15.01,14.95,14.98,32900.0,13.3925,13.4104,13.3567,13.3835,32900.0
2011-09-01 13:30:00,14.96,14.97,14.9,14.91,32300.0,13.3657,13.3746,13.3121,13.321,32300.0
2011-09-01 13:40:00,14.91,14.91,14.85,14.9,60200.0,13.321,13.321,13.2674,13.3121,60200.0
2011-09-01 13:50:00,14.91,14.91,14.83,14.84,47800.0,13.321,13.321,13.2495,13.2585,47800.0
2011-09-01 14:00:00,14.85,14.86,14.79,14.81,296300.0,13.2674,13.2763,13.2138,13.2317,296300.0
2011-09-01 14:10:00,14.8,14.84,14.79,14.8,57500.0,13.2227,13.2585,13.2138,13.2227,57500.0
2011-09-01 14:20:00,14.8,14.81,14.77,14.81,34400.0,13.2227,13.2317,13.1959,13.2317,34400.0
2011-09-01 14:30:00,14.81,14.87,14.81,14.86,35300.0,13.2317,13.2853,13.2317,13.2763,35300.0
2011-09-01 14:40:00,14.87,14.88,14.83,14.86,67300.0,13.2853,13.2942,13.2495,13.2763,67300.0
2011-09-01 14:50:00,14.86,14.87,14.83,14.83,43000.0,13.2763,13.2853,13.2495,13.2495,43000.0
2011-09-01 15:00:00,14.82,14.82,14.77,14.78,38300.0,13.2406,13.2406,13.1959,13.2049,38300.0
2011-09-01 15:10:00,14.78,14.82,14.78,14.81,54100.0,13.2049,13.2406,13.2049,13.2317,54100.0
2011-09-01 15:20:00,14.81,14.86,14.78,14.82,57100.0,13.2317,13.2763,13.2049,13.2406,57100.0
2011-09-01 15:30:00,14.82,14.82,14.76,14.76,116400.0,13.2406,13.2406,13.187,13.187,116400.0
2011-09-01 15:40:00,14.75,14.79,14.73,14.79,117700.0,13.1781,13.2138,13.1602,13.2138,117700.0
2011-09-01 15:50:00,14.79,14.8,14.74,14.74,298700.0,13.2138,13.2227,13.1691,13.1691,298700.0
2011-09-02 09:30:00,14.6,14.63,14.3,14.33,671100.0,13.044,13.0708,12.776,12.8028,671100.0
2011-09-02 09:40:00,14.33,14.35,14.28,14.34,228300.0,12.8028,12.8207,12.7581,12.8118,228300.0
2011-09-02 09:50:00,14.34,14.39,14.33,14.39,140600.0,12.8118,12.8564,12.8028,12.8564,140600.0
2011-09-02 10:00:00,14.39,14.47,14.35,14.47,279600.0,12.8564,12.9279,12.8207,12.9279,279600.0
2011-09-02 10:10:00,14.47,14.49,14.41,14.46,160900.0,12.9279,12.9458,12.8743,12.919,160900.0
2011-09-02 10:20:00,14.46,14.46,14.38,14.41,308400.0,12.919,12.919,12.8475,12.8743,308400.0
2011-09-02 10:30:00,14.41,14.42,14.36,14.37,142400.0,12.8743,12.8832,12.8296,12.8386,142400.0
2011-09-02 10:40:00,14.38,14.38,14.3,14.38,259900.0,12.8475,12.8475,12.776,12.8475,259900.0
2011-09-02 10:50:00,14.38,14.41,14.35,14.4,161900.0,12.8475,12.8743,12.8207,12.8654,161900.0
2011-09-02 11:00:00,14.4,14.43,14.39,14.41,112400.0,12.8654,12.8922,12.8564,12.8743,112400.0
2011-09-02 11:10:00,14.4,14.47,14.4,14.46,36200.0,12.8654,12.9279,12.8654,12.919,36200.0
2011-09-02 11:20:00,14.46,14.49,14.45,14.46,74800.0,12.919,12.9458,12.91,12.919,74800.0
2011-09-02 11:30:00,14.45,14.47,14.43,14.47,33400.0,12.91,12.9279,12.8922,12.9279,33400.0
2011-09-02 11:40:00,14.47,14.5,14.44,14.45,72300.0,12.9279,12.9547,12.9011,12.91,72300.0
2011-09-02 11:50:00,14.44,14.46,14.42,14.43,44800.0,12.9011,12.919,12.8832,12.8922,44800.0
2011-09-02 12:00:00,14.43,14.47,14.43,14.46,22200.0,12.8922,12.9279,12.8922,12.919,22200.0
2011-09-02 12:10:00,14.45,14.48,14.45,14.47,6200.0,12.91,12.9368,12.91,12.9279,6200.0
2011-09-02 12:20:00,14.47,14.47,14.41,14.43,24300.0,12.9279,12.9279,12.8743,12.8922,24300.0
2011-09-02 12:30:00,14.43,14.43,14.41,14.42,7500.0,12.8922,12.8922,12.8743,12.8832,7500.0
2011-09-02 12:40:00,14.42,14.42,14.4,14.42,16000.0,12.8832,12.8832,12.8654,12.8832,16000.0
2011-09-02 12:50:00,14.41,14.42,14.4,14.4,21400.0,12.8743,12.8832,12.8654,12.8654,21400.0
2011-09-02 13:00:00,14.41,14.41,14.35,14.35,19700.0,12.8743,12.8743,12.8207,12.8207,19700.0
2011-09-02 13:10:00,14.35,14.35,14.3,14.3,59600.0,12.8207,12.8207,12.776,12.776,59600.0
2011-09-02 13:20:00,14.29,14.3,14.29,14.3,11400.0,12.7671,12.776,12.7671,12.776,11400.0
2011-09-02 13:30:00,14.29,14.33,14.28,14.28,15400.0,12.7671,12.8028,12.7581,12.7581,15400.0
2011-09-02 13:40:00,14.28,14.28,14.26,14.28,58900.0,12.7581,12.7581,12.7403,12.7581,58900.0
2011-09-02 13:50:00,14.28,14.3,14.27,14.29,33000.0,12.7581,12.776,12.7492,12.7671,33000.0
2011-09-02 14:00:00,14.29,14.31,14.27,14.27,32900.0,12.7671,12.785,12.7492,12.7492,32900.0
2011-09-02 14:10:00,14.28,14.29,14.22,14.22,87500.0,12.7581,12.7671,12.7045,12.7045,87500.0
2011-09-02 14:20:00,14.22,14.25,14.22,14.24,42500.0,12.7045,12.7313,12.7045,12.7224,42500.0
2011-09-02 14:30:00,14.22,14.22,14.17,14.19,161700.0,12.7045,12.7045,12.6599,12.6777,161700.0
2011-09-02 14:40:00,14.2,14.21,14.18,14.18,72700.0,12.6867,12.6956,12.6688,12.6688,72700.0
2011-09-02 14:50:00,14.17,14.2,14.16,14.17,49400.0,12.6599,12.6867,12.6509,12.6599,49400.0
2011-09-02 15:00:00,14.17,14.18,14.14,14.16,59200.0,12.6599,12.6688,12.6331,12.6509,59200.0
2011-09-02 15:10:00,14.15,14.16,14.13,14.15,68800.0,12.642,12.6509,12.6241,12.642,68800.0
2011-09-02 15:20:00,14.16,14.21,14.15,14.19,81500.0,12.6509,12.6956,12.642,12.6777,81500.0
2011-09-02 15:30:00,14.2,14.25,14.18,14.25,151600.0,12.6867,12.7313,12.6688,12.7313,151600.0
2011-09-02 15:40:00,14.25,14.29,14.22,14.22,249000.0,12.7313,12.7671,12.7045,12.7045,249000.0
2011-09-02 15:50:00,14.23,14.26,14.21,14.22,623800.0,12.7135,12.7403,12.6956,12.7045,623800.0
2011-09-06 09:30:00,13.78,13.88,13.73,13.81,217500.0,12.3114,12.4008,12.2668,12.3382,217500.0
2011-09-06 09:40:00,13.82,13.88,13.79,13.81,145100.0,12.3472,12.4008,12.3204,12.3382,145100.0
2011-09-06 09:50:00,13.81,13.92,13.8,13.9,289800.0,12.3382,12.4365,12.3293,12.4186,289800.0
2011-09-06 10:00:00,13.9,13.97,13.86,13.88,201600.0,12.4186,12.4812,12.3829,12.4008,201600.0
2011-09-06 10:10:00,13.88,13.9,13.75,13.75,218800.0,12.4008,12.4186,12.2846,12.2846,218800.0
2011-09-06 10:20:00,13.75,13.76,13.7,13.7,192700.0,12.2846,12.2936,12.24,12.24,192700.0
2011-09-06 10:30:00,13.7,13.72,13.67,13.69,90800.0,12.24,12.2578,12.2132,12.231,90800.0
2011-09-06 10:40:00,13.7,13.74,13.66,13.7,56800.0,12.24,12.2757,12.2042,12.24,56800.0
2011-09-06 10:50:00,13.71,13.79,13.7,13.79,50100.0,12.2489,12.3204,12.24,12.3204,50100.0
2011-09-06 11:00:00,13.78,13.79,13.75,13.77,52900.0,12.3114,12.3204,12.2846,12.3025,52900.0
2011-09-06 11:10:00,13.77,13.87,13.75,13.85,146300.0,12.3025,12.3918,12.2846,12.374,146300.0
2011-09-06 11:20:00,13.85,13.86,13.83,13.85,28700.0,12.374,12.3829,12.3561,12.374,28700.0
2011-09-06 11:30:00,13.86,13.91,13.86,13.87,19000.0,12.3829,12.4276,12.3829,12.3918,19000.0
2011-09-06 11:40:00,13.87,13.88,13.85,13.85,15900.0,12.3918,12.4008,12.374,12.374,15900.0
2011-09-06 11:50:00,13.86,13.94,13.86,13.89,45400.0,12.3829,12.4544,12.3829,12.4097,45400.0
2011-09-06 12:00:00,13.88,13.91,13.86,13.88,36200.0,12.4008,12.4276,12.3829,12.4008,36200.0
2011-09-06 12:10:00,13.87,13.92,13.87,13.91,26200.0,12.3918,12.4365,12.3918,12.4276,26200.0
2011-09-06 12:20:00,13.91,13.95,13.91,13.93,37100.0,12.4276,12.4633,12.4276,12.4454,37100.0
2011-09-06 12:30:00,13.93,13.93,13.89,13.91,19900.0,12.4454,12.4454,12.4097,12.4276,19900.0
2011-09-06 12:40:00,13.91,13.93,13.9,13.91,22400.0,12.4276,12.4454,12.4186,12.4276,22400.0
2011-09-06 12:50:00,13.92,13.92,13.89,13.92,11500.0,12.4365,12.4365,12.4097,12.4365,11500.0
2011-09-06 13:00:00,13.92,13.95,13.91,13.93,61100.0,12.4365,12.4633,12.4276,12.4454,61100.0
2011-09-06 13:10:00,13.94,13.99,13.94,13.98,32400.0,12.4544,12.4991,12.4544,12.4901,32400.0
2011-09-06 13:20:00,13.98,13.99,13.96,13.96,51500.0,12.4901,12.4991,12.4723,12.4723,51500.0
2011-09-06 13:30:00,13.95,13.96,13.9,13.95,49900.0,12.4633,12.4723,12.4186,12.4633,49900.0
2011-09-06 13:40:00,13.97,14.07,13.97,14.07,83500.0,12.4812,12.5705,12.4812,12.5705,83500.0
2011-09-06 13:50:00,14.07,14.09,14.06,14.07,82800.0,12.5705,12.5884,12.5616,12.5705,82800.0
2011-09-06 14:00:00,14.07,14.1,14.03,14.09,112700.0,12.5705,12.5973,12.5348,12.5884,112700.0
2011-09-06 14:10:00,14.09,14.19,14.09,14.18,130100.0,12.5884,12.6777,12.5884,12.6688,130100.0
2011-09-06 14:20:00,14.18,14.19,14.14,14.17,98800.0,12.6688,12.6777,12.6331,12.6599,98800.0
2011-09-06 14:30:00,14.17,14.17,14.1,14.1,95300.0,12.6599,12.6599,12.5973,12.5973,95300.0
2011-09-06 14:40:00,14.09,14.1,14.04,14.04,112700.0,12.5884,12.5973,12.5437,12.5437,112700.0
2011-09-06 14:50:00,14.04,14.04,13.98,13.98,126100.0,12.5437,12.5437,12.4901,12.4901,126100.0
2011-09-06 15:00:00,13.98,13.99,13.92,13.94,179300.0,12.4901,12.4991,12.4365,12.4544,179300.0
2011-09-06 15:10:00,13.94,13.95,13.9,13.92,146000.0,12.4544,12.4633,12.4186,12.4365,146000.0
2011-09-06 15:20:00,13.92,14.0,13.91,13.96,208800.0,12.4365,12.508,12.4276,12.4723,208800.0
2011-09-06 15:30:00,13.95,14.0,13.92,14.0,329900.0,12.4633,12.508,12.4365,12.508,329900.0
2011-09-06 15:40:00,14.0,14.08,14.0,14.06,497500.0,12.508,12.5795,12.508,12.5616,497500.0
2011-09-06 15:50:00,14.06,14.17,14.05,14.14,608300.0,12.5616,12.6599,12.5527,12.6331,608300.0
2011-09-07 09:30:00,14.34,14.43,14.34,14.4,73000.0,12.8118,12.8922,12.8118,12.8654,73000.0
2011-09-07 09:40:00,14.41,14.48,14.38,14.45,56400.0,12.8743,12.9368,12.8475,12.91,56400.0
2011-09-07 09:50:00,14.46,14.48,14.41,14.47,437700.0,12.919,12.9368,12.8743,12.9279,437700.0
2011-09-07 10:00:00,14.47,14.49,14.45,14.49,107300.0,12.9279,12.9458,12.91,12.9458,107300.0
2011-09-07 10:10:00,14.49,14.51,14.48,14.5,53000.0,12.9458,12.9636,12.9368,12.9547,53000.0
2011-09-07 10:20:00,14.49,14.53,14.45,14.46,42900.0,12.9458,12.9815,12.91,12.919,42900.0
2011-09-07 10:30:00,14.46,14.48,14.43,14.45,46400.0,12.919,12.9368,12.8922,12.91,46400.0
2011-09-07 10:40:00,14.45,14.49,14.42,14.43,40400.0,12.91,12.9458,12.8832,12.8922,40400.0
2011-09-07 10:50:00,14.43,14.43,14.4,14.42,27800.0,12.8922,12.8922,12.8654,12.8832,27800.0
2011-09-07 11:00:00,14.41,14.44,14.41,14.44,29500.0,12.8743,12.9011,12.8743,12.9011,29500.0
2011-09-07 11:10:00,14.43,14.46,14.43,14.45,20700.0,12.8922,12.919,12.8922,12.91,20700.0
2011-09-07 11:20:00,14.44,14.47,14.44,14.47,25000.0,12.9011,12.9279,12.9011,12.9279,25000.0
2011-09-07 11:30:00,14.46,14.48,14.44,14.44,31600.0,12.919,12.9368,12.9011,12.9011,31600.0
2011-09-07 11:40:00,14.44,14.48,14.44,14.48,24200.0,12.9011,12.9368,12.9011,12.9368,24200.0
2011-09-07 11:50:00,14.47,14.49,14.47,14.48,35000.0,12.9279,12.9458,12.9279,12.9368,35000.0
2011-09-07 12:00:00,14.47,14.47,14.45,14.46,12000.0,12.9279,12.9279,12.91,12.919,12000.0
2011-09-07 12:10:00,14.46,14.47,14.46,14.47,6100.0,12.919,12.9279,12.919,12.9279,6100.0
2011-09-07 12:20:00,14.48,14.48,14.44,14.47,44200.0,12.9368,12.9368,12.9011,12.9279,44200.0
2011-09-07 12:30:00,14.47,14.53,14.47,14.53,49500.0,12.9279,12.9815,12.9279,12.9815,49500.0
2011-09-07 12:40:00,14.53,14.54,14.52,14.52,37600.0,12.9815,12.9904,12.9726,12.9726,37600.0
2011-09-07 12:50:00,14.53,14.55,14.52,14.54,36700.0,12.9815,12.9994,12.9726,12.9904,36700.0
2011-09-07 13:00:00,14.54,14.59,14.54,14.59,14800.0,12.9904,13.0351,12.9904,13.0351,14800.0
2011-09-07 13:10:00,14.59,14.62,14.59,14.62,11200.0,13.0351,13.0619,13.0351,13.0619,11200.0
2011-09-07 13:20:00,14.61,14.63,14.61,14.62,17400.0,13.053,13.0708,13.053,13.0619,17400.0
2011-09-07 13:30:00,14.62,14.63,14.59,14.59,23800.0,13.0619,13.0708,13.0351,13.0351,23800.0
2011-09-07 13:40:00,14.58,14.58,14.55,14.56,27800.0,13.0262,13.0262,12.9994,13.0083,27800.0
2011-09-07 13:50:00,14.57,14.62,14.57,14.61,14000.0,13.0172,13.0619,13.0172,13.053,14000.0
2011-09-07 14:00:00,14.6,14.66,14.6,14.64,19700.0,13.044,13.0977,13.044,13.0798,19700.0
2011-09-07 14:10:00,14.64,14.66,14.63,14.65,41800.0,13.0798,13.0977,13.0708,13.0887,41800.0
2011-09-07 14:20:00,14.65,14.67,14.64,14.67,28200.0,13.0887,13.1066,13.0798,13.1066,28200.0
2011-09-07 14:30:00,14.67,14.69,14.67,14.67,92200.0,13.1066,13.1245,13.1066,13.1066,92200.0
2011-09-07 14:40:00,14.67,14.71,14.67,14.71,43600.0,13.1066,13.1423,13.1066,13.1423,43600.0
2011-09-07 14:50:00,14.71,14.71,14.69,14.71,32700.0,13.1423,13.1423,13.1245,13.1423,32700.0
2011-09-07 15:00:00,14.7,14.71,14.68,14.7,65700.0,13.1334,13.1423,13.1155,13.1334,65700.0
2011-09-07 15:10:00,14.69,14.69,14.65,14.66,80200.0,13.1245,13.1245,13.0887,13.0977,80200.0
2011-09-07 15:20:00,14.66,14.67,14.63,14.64,72200.0,13.0977,13.1066,13.0708,13.0798,72200.0
2011-09-07 15:30:00,14.65,14.66,14.6,14.61,184800.0,13.0887,13.0977,13.044,13.053,184800.0
2011-09-07 15:40:00,14.61,14.67,14.61,14.65,178800.0,13.053,13.1066,13.053,13.0887,178800.0
2011-09-07 15:50:00,14.65,14.67,14.62,14.66,502900.0,13.0887,13.1066,13.0619,13.0977,502900.0
2011-09-08 09:30:00,14.58,14.63,14.51,14.63,127300.0,13.0262,13.0708,12.9636,13.0708,127300.0
2011-09-08 09:40:00,14.62,14.65,14.54,14.54,125900.0,13.0619,13.0887,12.9904,12.9904,125900.0
2011-09-08 09:50:00,14.54,14.54,14.39,14.44,87600.0,12.9904,12.9904,12.8564,12.9011,87600.0
2011-09-08 10:00:00,14.44,14.47,14.38,14.47,49600.0,12.9011,12.9279,12.8475,12.9279,49600.0
2011-09-08 10:10:00,14.47,14.52,14.46,14.52,76100.0,12.9279,12.9726,12.919,12.9726,76100.0
2011-09-08 10:20:00,14.53,14.55,14.49,14.52,7800.0,12.9815,12.9994,12.9458,12.9726,7800.0
2011-09-08 10:30:00,14.51,14.56,14.51,14.52,25700.0,12.9636,13.0083,12.9636,12.9726,25700.0
2011-09-08 10:40:00,14.52,14.58,14.51,14.52,37400.0,12.9726,13.0262,12.9636,12.9726,37400.0
2011-09-08 10:50:00,14.52,14.59,14.51,14.59,25100.0,12.9726,13.0351,12.9636,13.0351,25100.0
2011-09-08 11:00:00,14.59,14.64,14.59,14.64,59700.0,13.0351,13.0798,13.0351,13.0798,59700.0
2011-09-08 11:10:00,14.64,14.65,14.59,14.6,28400.0,13.0798,13.0887,13.0351,13.044,28400.0
2011-09-08 11:20:00,14.59,14.61,14.59,14.61,82100.0,13.0351,13.053,13.0351,13.053,82100.0
2011-09-08 11:30:00,14.6,14.66,14.6,14.66,73300.0,13.044,13.0977,13.044,13.0977,73300.0
2011-09-08 11:40:00,14.66,14.67,14.6,14.6,36800.0,13.0977,13.1066,13.044,13.044,36800.0
2011-09-08 11:50:00,14.6,14.62,14.51,14.53,63400.0,13.044,13.0619,12.9636,12.9815,63400.0
2011-09-08 12:00:00,14.53,14.53,14.49,14.51,43400.0,12.9815,12.9815,12.9458,12.9636,43400.0
2011-09-08 12:10:00,14.51,14.54,14.51,14.53,22000.0,12.9636,12.9904,12.9636,12.9815,22000.0
2011-09-08 12:20:00,14.53,14.55,14.48,14.48,18400.0,12.9815,12.9994,12.9368,12.9368,18400.0
2011-09-08 12:30:00,14.49,14.49,14.46,14.48,39700.0,12.9458,12.9458,12.919,12.9368,39700.0
2011-09-08 12:40:00,14.48,14.5,14.46,14.48,56300.0,12.9368,12.9547,12.919,12.9368,56300.0
2011-09-08 12:50:00,14.48,14.54,14.48,14.54,18100.0,12.9368,12.9904,12.9368,12.9904,18100.0
2011-09-08 13:00:00,14.53,14.54,14.51,14.54,12000.0,12.9815,12.9904,12.9636,12.9904,12000.0
2011-09-08 13:10:00,14.53,14.53,14.48,14.51,13800.0,12.9815,12.9815,12.9368,12.9636,13800.0
2011-09-08 13:20:00,14.51,14.52,14.49,14.49,20400.0,12.9636,12.9726,12.9458,12.9458,20400.0
2011-09-08 13:30:00,14.49,14.53,14.4,14.45,71800.0,12.9458,12.9815,12.8654,12.91,71800.0
2011-09-08 13:40:00,14.44,14.44,14.32,14.34,153500.0,12.9011,12.9011,12.7939,12.8118,153500.0
2011-09-08 13:50:00,14.34,14.37,14.31,14.36,55700.0,12.8118,12.8386,12.785,12.8296,55700.0
2011-09-08 14:00:00,14.36,14.38,14.32,14.38,75200.0,12.8296,12.8475,12.7939,12.8475,75200.0
2011-09-08 14:10:00,14.37,14.39,14.35,14.36,61300.0,12.8386,12.8564,12.8207,12.8296,61300.0
2011-09-08 14:20:00,14.35,14.35,14.25,14.28,69400.0,12.8207,12.8207,12.7313,12.7581,69400.0
2011-09-08 14:30:00,14.27,14.33,14.27,14.3,73200.0,12.7492,12.8028,12.7492,12.776,73200.0
2011-09-08 14:40:00,14.3,14.34,14.3,14.3,35100.0,12.776,12.8118,12.776,12.776,35100.0
2011-09-08 14:50:00,14.29,14.33,14.29,14.33,78200.0,12.7671,12.8028,12.7671,12.8028,78200.0
2011-09-08 15:00:00,14.32,14.32,14.25,14.27,98300.0,12.7939,12.7939,12.7313,12.7492,98300.0
2011-09-08 15:10:00,14.27,14.27,14.2,14.23,242100.0,12.7492,12.7492,12.6867,12.7135,242100.0
2011-09-08 15:20:00,14.24,14.3,14.23,14.3,63200.0,12.7224,12.776,12.7135,12.776,63200.0
2011-09-08 15:30:00,14.31,14.35,14.29,14.33,148500.0,12.785,12.8207,12.7671,12.8028,148500.0
2011-09-08 15:40:00,14.33,14.37,14.32,14.34,100900.0,12.8028,12.8386,12.7939,12.8118,100900.0
2011-09-08 15:50:00,14.34,14.34,14.28,14.3,265600.0,12.8118,12.8118,12.7581,12.776,265600.0
2011-09-09 09:30:00,14.16,14.16,13.92,13.94,498100.0,12.6509,12.6509,12.4365,12.4544,498100.0
2011-09-09 09:40:00,13.95,14.04,13.87,14.04,116600.0,12.4633,12.5437,12.3918,12.5437,116600.0
2011-09-09 09:50:00,14.04,14.1,13.99,14.02,78900.0,12.5437,12.5973,12.4991,12.5259,78900.0
2011-09-09 10:00:00,14.02,14.1,14.02,14.06,72700.0,12.5259,12.5973,12.5259,12.5616,72700.0
2011-09-09 10:10:00,14.05,14.05,13.98,14.04,102300.0,12.5527,12.5527,12.4901,12.5437,102300.0
2011-09-09 10:20:00,14.03,14.15,14.02,14.15,23600.0,12.5348,12.642,12.5259,12.642,23600.0
2011-09-09 10:30:00,14.17,14.18,14.08,14.13,92600.0,12.6599,12.6688,12.5795,12.6241,92600.0
2011-09-09 10:40:00,14.14,14.15,14.12,14.15,41000.0,12.6331,12.642,12.6152,12.642,41000.0
2011-09-09 10:50:00,14.16,14.17,14.1,14.1,17500.0,12.6509,12.6599,12.5973,12.5973,17500.0
2011-09-09 11:00:00,14.09,14.13,14.09,14.13,24700.0,12.5884,12.6241,12.5884,12.6241,24700.0
2011-09-09 11:10:00,14.14,14.17,14.02,14.04,81800.0,12.6331,12.6599,12.5259,12.5437,81800.0
2011-09-09 11:20:00,14.01,14.02,13.89,13.9,28400.0,12.5169,12.5259,12.4097,12.4186,28400.0
2011-09-09 11:30:00,13.89,13.96,13.89,13.91,99900.0,12.4097,12.4723,12.4097,12.4276,99900.0
2011-09-09 11:40:00,13.9,13.9,13.78,13.79,50100.0,12.4186,12.4186,12.3114,12.3204,50100.0
2011-09-09 11:50:00,13.79,13.82,13.77,13.81,49800.0,12.3204,12.3472,12.3025,12.3382,49800.0
2011-09-09 12:00:00,13.82,13.84,13.76,13.77,30300.0,12.3472,12.365,12.2936,12.3025,30300.0
2011-09-09 12:10:00,13.77,13.79,13.74,13.79,12200.0,12.3025,12.3204,12.2757,12.3204,12200.0
2011-09-09 12:20:00,13.79,13.83,13.79,13.81,36000.0,12.3204,12.3561,12.3204,12.3382,36000.0
2011-09-09 12:30:00,13.81,13.81,13.73,13.78,40700.0,12.3382,12.3382,12.2668,12.3114,40700.0
2011-09-09 12:40:00,13.76,13.82,13.75,13.8,44000.0,12.2936,12.3472,12.2846,12.3293,44000.0
2011-09-09 12:50:00,13.81,13.91,13.79,13.9,23800.0,12.3382,12.4276,12.3204,12.4186,23800.0
2011-09-09 13:00:00,13.89,13.89,13.81,13.89,16700.0,12.4097,12.4097,12.3382,12.4097,16700.0
2011-09-09 13:10:00,13.88,13.97,13.88,13.91,86800.0,12.4008,12.4812,12.4008,12.4276,86800.0
2011-09-09 13:20:00,13.9,13.91,13.85,13.89,63900.0,12.4186,12.4276,12.374,12.4097,63900.0
2011-09-09 13:30:00,13.89,13.89,13.85,13.88,23500.0,12.4097,12.4097,12.374,12.4008,23500.0
2011-09-09 13:40:00,13.89,13.91,13.83,13.83,21500.0,12.4097,12.4276,12.3561,12.3561,21500.0
2011-09-09 13:50:00,13.83,13.86,13.81,13.84,54200.0,12.3561,12.3829,12.3382,12.365,54200.0
2011-09-09 14:00:00,13.84,13.88,13.82,13.88,18200.0,12.365,12.4008,12.3472,12.4008,18200.0
2011-09-09 14:10:00,13.86,13.86,13.79,13.8,43100.0,12.3829,12.3829,12.3204,12.3293,43100.0
2011-09-09 14:20:00,13.79,13.82,13.75,13.75,150200.0,12.3204,12.3472,12.2846,12.2846,150200.0
2011-09-09 14:30:00,13.74,13.75,13.71,13.75,37900.0,12.2757,12.2846,12.2489,12.2846,37900.0
2011-09-09 14:40:00,13.75,13.82,13.75,13.77,82600.0,12.2846,12.3472,12.2846,12.3025,82600.0
2011-09-09 14:50:00,13.74,13.75,13.72,13.74,21400.0,12.2757,12.2846,12.2578,12.2757,21400.0
2011-09-09 15:00:00,13.72,13.77,13.71,13.77,39700.0,12.2578,12.3025,12.2489,12.3025,39700.0
2011-09-09 15:10:00,13.77,13.78,13.72,13.78,158400.0,12.3025,12.3114,12.2578,12.3114,158400.0
2011-09-09 15:20:00,13.77,13.78,13.73,13.73,34200.0,12.3025,12.3114,12.2668,12.2668,34200.0
2011-09-09 15:30:00,13.73,13.83,13.73,13.83,88000.0,12.2668,12.3561,12.2668,12.3561,88000.0
2011-09-09 15:40:00,13.83,13.88,13.8,13.87,177200.0,12.3561,12.4008,12.3293,12.3918,177200.0
2011-09-09 15:50:00,13.88,13.9,13.86,13.87,554900.0,12.4008,12.4186,12.3829,12.3918,554900.0
2011-09-12 09:30:00,13.64,13.74,13.61,13.69,135900.0,12.1864,12.2757,12.1596,12.231,135900.0
2011-09-12 09:40:00,13.69,13.77,13.66,13.74,75900.0,12.231,12.3025,12.2042,12.2757,75900.0
2011-09-12 09:50:00,13.73,13.94,13.72,13.89,123100.0,12.2668,12.4544,12.2578,12.4097,123100.0
2011-09-12 10:00:00,13.89,13.98,13.86,13.95,82100.0,12.4097,12.4901,12.3829,12.4633,82100.0
2011-09-12 10:10:00,13.95,13.95,13.79,13.79,27100.0,12.4633,12.4633,12.3204,12.3204,27100.0
2011-09-12 10:20:00,13.79,13.84,13.75,13.75,36600.0,12.3204,12.365,12.2846,12.2846,36600.0
2011-09-12 10:30:00,13.75,13.83,13.73,13.83,31600.0,12.2846,12.3561,12.2668,12.3561,31600.0
2011-09-12 10:40:00,13.83,13.83,13.71,13.72,169600.0,12.3561,12.3561,12.2489,12.2578,169600.0
2011-09-12 10:50:00,13.72,13.77,13.7,13.7,21800.0,12.2578,12.3025,12.24,12.24,21800.0
2011-09-12 11:00:00,13.69,13.74,13.67,13.74,128500.0,12.231,12.2757,12.2132,12.2757,128500.0
2011-09-12 11:10:00,13.75,13.76,13.7,13.75,210500.0,12.2846,12.2936,12.24,12.2846,210500.0
2011-09-12 11:20:00,13.76,13.82,13.74,13.82,18100.0,12.2936,12.3472,12.2757,12.3472,18100.0
2011-09-12 11:30:00,13.82,13.87,13.81,13.86,219500.0,12.3472,12.3918,12.3382,12.3829,219500.0
2011-09-12 11:40:00,13.86,13.88,13.84,13.84,32100.0,12.3829,12.4008,12.365,12.365,32100.0
2011-09-12 11:50:00,13.84,13.84,13.77,13.77,8800.0,12.365,12.365,12.3025,12.3025,8800.0
2011-09-12 12:00:00,13.78,13.81,13.75,13.76,20700.0,12.3114,12.3382,12.2846,12.2936,20700.0
2011-09-12 12:10:00,13.78,13.79,13.74,13.74,11600.0,12.3114,12.3204,12.2757,12.2757,11600.0
2011-09-12 12:20:00,13.74,13.82,13.74,13.82,55800.0,12.2757,12.3472,12.2757,12.3472,55800.0
2011-09-12 12:30:00,13.82,13.82,13.74,13.74,74800.0,12.3472,12.3472,12.2757,12.2757,74800.0
2011-09-12 12:40:00,13.74,13.74,13.73,13.73,19700.0,12.2757,12.2757,12.2668,12.2668,19700.0
2011-09-12 12:50:00,13.74,13.79,13.74,13.79,35300.0,12.2757,12.3204,12.2757,12.3204,35300.0
2011-09-12 13:00:00,13.79,13.84,13.77,13.78,16600.0,12.3204,12.365,12.3025,12.3114,16600.0
2011-09-12 13:10:00,13.79,13.82,13.76,13.77,57000.0,12.3204,12.3472,12.2936,12.3025,57000.0
2011-09-12 13:20:00,13.77,13.78,13.75,13.76,8200.0,12.3025,12.3114,12.2846,12.2936,8200.0
2011-09-12 13:30:00,13.76,13.76,13.65,13.67,45500.0,12.2936,12.2936,12.1953,12.2132,45500.0
2011-09-12 13:40:00,13.67,13.7,13.67,13.7,44900.0,12.2132,12.24,12.2132,12.24,44900.0
2011-09-12 13:50:00,13.7,13.75,13.7,13.74,43700.0,12.24,12.2846,12.24,12.2757,43700.0
2011-09-12 14:00:00,13.73,13.73,13.64,13.68,60900.0,12.2668,12.2668,12.1864,12.2221,60900.0
2011-09-12 14:10:00,13.67,13.7,13.63,13.66,34900.0,12.2132,12.24,12.1774,12.2042,34900.0
2011-09-12 14:20:00,13.66,13.72,13.65,13.7,56100.0,12.2042,12.2578,12.1953,12.24,56100.0
2011-09-12 14:30:00,13.71,13.85,13.71,13.81,151600.0,12.2489,12.374,12.2489,12.3382,151600.0
2011-09-12 14:40:00,13.81,13.91,13.81,13.83,182900.0,12.3382,12.4276,12.3382,12.3561,182900.0
2011-09-12 14:50:00,13.83,13.83,13.76,13.77,51700.0,12.3561,12.3561,12.2936,12.3025,51700.0
2011-09-12 15:00:00,13.77,13.78,13.74,13.74,85900.0,12.3025,12.3114,12.2757,12.2757,85900.0
2011-09-12 15:10:00,13.74,13.78,13.7,13.73,151100.0,12.2757,12.3114,12.24,12.2668,151100.0
2011-09-12 15:20:00,13.73,13.83,13.71,13.8,151900.0,12.2668,12.3561,12.2489,12.3293,151900.0
2011-09-12 15:30:00,13.8,13.86,13.8,13.83,323800.0,12.3293,12.3829,12.3293,12.3561,323800.0
2011-09-12 15:40:00,13.83,13.9,13.81,13.88,524600.0,12.3561,12.4186,12.3382,12.4008,524600.0
2011-09-12 15:50:00,13.87,13.99,13.87,13.99,227300.0,12.3918,12.4991,12.3918,12.4991,227300.0
2011-09-13 09:30:00,14.05,14.1,13.94,13.94,186900.0,12.5527,12.5973,12.4544,12.4544,186900.0
2011-09-13 09:40:00,13.95,14.07,13.93,14.07,72200.0,12.4633,12.5705,12.4454,12.5705,72200.0
2011-09-13 09:50:00,14.07,14.18,14.07,14.17,38700.0,12.5705,12.6688,12.5705,12.6599,38700.0
2011-09-13 10:00:00,14.17,14.24,14.15,14.23,83900.0,12.6599,12.7224,12.642,12.7135,83900.0
2011-09-13 10:10:00,14.23,14.23,14.16,14.16,52300.0,12.7135,12.7135,12.6509,12.6509,52300.0
2011-09-13 10:20:00,14.16,14.21,14.14,14.18,66900.0,12.6509,12.6956,12.6331,12.6688,66900.0
2011-09-13 10:30:00,14.18,14.23,14.07,14.12,167300.0,12.6688,12.7135,12.5705,12.6152,167300.0
2011-09-13 10:40:00,14.12,14.16,14.1,14.14,92100.0,12.6152,12.6509,12.5973,12.6331,92100.0
2011-09-13 10:50:00,14.14,14.16,14.04,14.09,18300.0,12.6331,12.6509,12.5437,12.5884,18300.0
2011-09-13 11:00:00,14.08,14.11,14.01,14.03,22400.0,12.5795,12.6063,12.5169,12.5348,22400.0
2011-09-13 11:10:00,14.04,14.08,14.01,14.02,60700.0,12.5437,12.5795,12.5169,12.5259,60700.0
2011-09-13 11:20:00,14.01,14.02,13.98,14.01,10900.0,12.5169,12.5259,12.4901,12.5169,10900.0
2011-09-13 11:30:00,14.01,14.05,13.98,14.05,8600.0,12.5169,12.5527,12.4901,12.5527,8600.0
2011-09-13 11:40:00,14.04,14.09,14.03,14.03,26300.0,12.5437,12.5884,12.5348,12.5348,26300.0
2011-09-13 11:50:00,14.03,14.06,14.02,14.04,25300.0,12.5348,12.5616,12.5259,12.5437,25300.0
2011-09-13 12:00:00,14.02,14.06,13.97,14.06,25500.0,12.5259,12.5616,12.4812,12.5616,25500.0
2011-09-13 12:10:00,14.07,14.09,14.04,14.08,19500.0,12.5705,12.5884,12.5437,12.5795,19500.0
2011-09-13 12:20:00,14.08,14.09,14.04,14.08,21500.0,12.5795,12.5884,12.5437,12.5795,21500.0
2011-09-13 12:30:00,14.08,14.1,14.06,14.09,13000.0,12.5795,12.5973,12.5616,12.5884,13000.0
2011-09-13 12:40:00,14.09,14.12,14.08,14.11,18300.0,12.5884,12.6152,12.5795,12.6063,18300.0
2011-09-13 12:50:00,14.11,14.13,14.09,14.12,18600.0,12.6063,12.6241,12.5884,12.6152,18600.0
2011-09-13 13:00:00,14.12,14.15,14.12,14.13,5100.0,12.6152,12.642,12.6152,12.6241,5100.0
2011-09-13 13:10:00,14.12,14.15,14.11,14.12,59000.0,12.6152,12.642,12.6063,12.6152,59000.0
2011-09-13 13:20:00,14.12,14.14,14.11,14.13,9600.0,12.6152,12.6331,12.6063,12.6241,9600.0
2011-09-13 13:30:00,14.13,14.13,14.09,14.13,20600.0,12.6241,12.6241,12.5884,12.6241,20600.0
2011-09-13 13:40:00,14.13,14.19,14.13,14.19,72800.0,12.6241,12.6777,12.6241,12.6777,72800.0
2011-09-13 13:50:00,14.2,14.22,14.16,14.17,51000.0,12.6867,12.7045,12.6509,12.6599,51000.0
2011-09-13 14:00:00,14.17,14.18,14.15,14.16,78800.0,12.6599,12.6688,12.642,12.6509,78800.0
2011-09-13 14:10:00,14.17,14.18,14.13,14.16,38500.0,12.6599,12.6688,12.6241,12.6509,38500.0
2011-09-13 14:20:00,14.16,14.25,14.16,14.25,17800.0,12.6509,12.7313,12.6509,12.7313,17800.0
2011-09-13 14:30:00,14.26,14.26,14.21,14.21,30900.0,12.7403,12.7403,12.6956,12.6956,30900.0
2011-09-13 14:40:00,14.21,14.21,14.12,14.13,39300.0,12.6956,12.6956,12.6152,12.6241,39300.0
2011-09-13 14:50:00,14.13,14.16,14.11,14.14,73500.0,12.6241,12.6509,12.6063,12.6331,73500.0
2011-09-13 15:00:00,14.14,14.17,14.13,14.15,42200.0,12.6331,12.6599,12.6241,12.642,42200.0
2011-09-13 15:10:00,14.15,14.16,14.06,14.07,79200.0,12.642,12.6509,12.5616,12.5705,79200.0
2011-09-13 15:20:00,14.06,14.13,14.03,14.13,47800.0,12.5616,12.6241,12.5348,12.6241,47800.0
2011-09-13 15:30:00,14.14,14.19,14.13,14.17,91400.0,12.6331,12.6777,12.6241,12.6599,91400.0
2011-09-13 15:40:00,14.17,14.21,14.15,14.19,89700.0,12.6599,12.6956,12.642,12.6777,89700.0
2011-09-13 15:50:00,14.2,14.2,14.12,14.12,1384200.0,12.6867,12.6867,12.6152,12.6152,1384200.0
2011-09-14 09:30:00,14.22,14.36,14.22,14.28,275400.0,12.7045,12.8296,12.7045,12.7581,275400.0
2011-09-14 09:40:00,14.26,14.34,14.21,14.29,231300.0,12.7403,12.8118,12.6956,12.7671,231300.0
2011-09-14 09:50:00,14.29,14.32,14.2,14.22,92400.0,12.7671,12.7939,12.6867,12.7045,92400.0
2011-09-14 10:00:00,14.23,14.23,14.16,14.2,162300.0,12.7135,12.7135,12.6509,12.6867,162300.0
2011-09-14 10:10:00,14.2,14.27,14.08,14.09,70200.0,12.6867,12.7492,12.5795,12.5884,70200.0
2011-09-14 10:20:00,14.09,14.15,14.03,14.12,175600.0,12.5884,12.642,12.5348,12.6152,175600.0
2011-09-14 10:30:00,14.12,14.17,14.08,14.16,265300.0,12.6152,12.6599,12.5795,12.6509,265300.0
2011-09-14 10:40:00,14.17,14.17,14.07,14.09,46100.0,12.6599,12.6599,12.5705,12.5884,46100.0
2011-09-14 10:50:00,14.09,14.14,14.08,14.14,55100.0,12.5884,12.6331,12.5795,12.6331,55100.0
2011-09-14 11:00:00,14.13,14.2,14.1,14.19,54100.0,12.6241,12.6867,12.5973,12.6777,54100.0
2011-09-14 11:10:00,14.19,14.24,14.19,14.21,160800.0,12.6777,12.7224,12.6777,12.6956,160800.0
2011-09-14 11:20:00,14.2,14.29,14.2,14.29,155800.0,12.6867,12.7671,12.6867,12.7671,155800.0
2011-09-14 11:30:00,14.3,14.32,14.26,14.3,119600.0,12.776,12.7939,12.7403,12.776,119600.0
2011-09-14 11:40:00,14.3,14.3,14.23,14.26,40500.0,12.776,12.776,12.7135,12.7403,40500.0
2011-09-14 11:50:00,14.27,14.32,14.26,14.31,41900.0,12.7492,12.7939,12.7403,12.785,41900.0
2011-09-14 12:00:00,14.32,14.33,14.29,14.31,72000.0,12.7939,12.8028,12.7671,12.785,72000.0
2011-09-14 12:10:00,14.31,14.31,14.28,14.28,37000.0,12.785,12.785,12.7581,12.7581,37000.0
2011-09-14 12:20:00,14.28,14.31,14.26,14.31,21100.0,12.7581,12.785,12.7403,12.785,21100.0
2011-09-14 12:30:00,14.31,14.36,14.31,14.36,44400.0,12.785,12.8296,12.785,12.8296,44400.0
2011-09-14 12:40:00,14.36,14.38,14.35,14.36,29800.0,12.8296,12.8475,12.8207,12.8296,29800.0
2011-09-14 12:50:00,14.35,14.35,14.32,14.34,39800.0,12.8207,12.8207,12.7939,12.8118,39800.0
2011-09-14 13:00:00,14.33,14.37,14.33,14.36,20400.0,12.8028,12.8386,12.8028,12.8296,20400.0
2011-09-14 13:10:00,14.36,14.36,14.34,14.36,22300.0,12.8296,12.8296,12.8118,12.8296,22300.0
2011-09-14 13:20:00,14.35,14.36,14.32,14.35,46200.0,12.8207,12.8296,12.7939,12.8207,46200.0
2011-09-14 13:30:00,14.35,14.41,14.35,14.41,21100.0,12.8207,12.8743,12.8207,12.8743,21100.0
2011-09-14 13:40:00,14.41,14.43,14.41,14.43,46500.0,12.8743,12.8922,12.8743,12.8922,46500.0
2011-09-14 13:50:00,14.44,14.46,14.37,14.39,54300.0,12.9011,12.919,12.8386,12.8564,54300.0
2011-09-14 14:00:00,14.39,14.49,14.39,14.48,163800.0,12.8564,12.9458,12.8564,12.9368,163800.0
2011-09-14 14:10:00,14.48,14.52,14.44,14.52,269700.0,12.9368,12.9726,12.9011,12.9726,269700.0
2011-09-14 14:20:00,14.52,14.54,14.47,14.49,84900.0,12.9726,12.9904,12.9279,12.9458,84900.0
2011-09-14 14:30:00,14.49,14.5,14.45,14.48,229100.0,12.9458,12.9547,12.91,12.9368,229100.0
2011-09-14 14:40:00,14.49,14.51,14.48,14.5,207500.0,12.9458,12.9636,12.9368,12.9547,207500.0
2011-09-14 14:50:00,14.5,14.59,14.5,14.59,228800.0,12.9547,13.0351,12.9547,13.0351,228800.0
2011-09-14 15:00:00,14.59,14.65,14.59,14.65,100500.0,13.0351,13.0887,13.0351,13.0887,100500.0
2011-09-14 15:10:00,14.65,14.68,14.64,14.68,53700.0,13.0887,13.1155,13.0798,13.1155,53700.0
2011-09-14 15:20:00,14.68,14.71,14.65,14.69,142700.0,13.1155,13.1423,13.0887,13.1245,142700.0
2011-09-14 15:30:00,14.7,14.72,14.66,14.66,270000.0,13.1334,13.1513,13.0977,13.0977,270000.0
2011-09-14 15:40:00,14.67,14.67,14.51,14.53,633700.0,13.1066,13.1066,12.9636,12.9815,633700.0
2011-09-14 15:50:00,14.53,14.57,14.5,14.51,537800.0,12.9815,13.0172,12.9547,12.9636,537800.0
2011-09-15 09:30:00,14.63,14.8,14.54,14.62,301100.0,13.0708,13.2227,12.9904,13.0619,301100.0
2011-09-15 09:40:00,14.62,14.62,14.48,14.54,230300.0,13.0619,13.0619,12.9368,12.9904,230300.0
2011-09-15 09:50:00,14.55,14.59,14.54,14.54,153100.0,12.9994,13.0351,12.9904,12.9904,153100.0
2011-09-15 10:00:00,14.55,14.67,14.54,14.62,157800.0,12.9994,13.1066,12.9904,13.0619,157800.0
2011-09-15 10:10:00,14.61,14.62,14.53,14.58,26900.0,13.053,13.0619,12.9815,13.0262,26900.0
2011-09-15 10:20:00,14.58,14.58,14.48,14.49,52300.0,13.0262,13.0262,12.9368,12.9458,52300.0
2011-09-15 10:30:00,14.48,14.48,14.4,14.42,42700.0,12.9368,12.9368,12.8654,12.8832,42700.0
2011-09-15 10:40:00,14.44,14.47,14.43,14.46,24400.0,12.9011,12.9279,12.8922,12.919,24400.0
2011-09-15 10:50:00,14.45,14.45,14.37,14.38,22300.0,12.91,12.91,12.8386,12.8475,22300.0
2011-09-15 11:00:00,14.38,14.43,14.34,14.43,31700.0,12.8475,12.8922,12.8118,12.8922,31700.0
2011-09-15 11:10:00,14.45,14.48,14.41,14.47,23900.0,12.91,12.9368,12.8743,12.9279,23900.0
2011-09-15 11:20:00,14.48,14.51,14.44,14.48,24000.0,12.9368,12.9636,12.9011,12.9368,24000.0
2011-09-15 11:30:00,14.48,14.52,14.47,14.52,24400.0,12.9368,12.9726,12.9279,12.9726,24400.0
2011-09-15 11:40:00,14.52,14.53,14.5,14.52,17200.0,12.9726,12.9815,12.9547,12.9726,17200.0
2011-09-15 11:50:00,14.52,14.52,14.48,14.51,9300.0,12.9726,12.9726,12.9368,12.9636,9300.0
2011-09-15 12:00:00,14.5,14.53,14.49,14.53,6600.0,12.9547,12.9815,12.9458,12.9815,6600.0
2011-09-15 12:10:00,14.53,14.55,14.5,14.54,47000.0,12.9815,12.9994,12.9547,12.9904,47000.0
2011-09-15 12:20:00,14.54,14.54,14.51,14.51,10200.0,12.9904,12.9904,12.9636,12.9636,10200.0
2011-09-15 12:30:00,14.52,14.57,14.52,14.55,8100.0,12.9726,13.0172,12.9726,12.9994,8100.0
2011-09-15 12:40:00,14.56,14.57,14.55,14.57,96600.0,13.0083,13.0172,12.9994,13.0172,96600.0
2011-09-15 12:50:00,14.57,14.57,14.56,14.57,34000.0,13.0172,13.0172,13.0083,13.0172,34000.0
2011-09-15 13:00:00,14.57,14.59,14.56,14.58,30300.0,13.0172,13.0351,13.0083,13.0262,30300.0
2011-09-15 13:10:00,14.59,14.59,14.57,14.57,16300.0,13.0351,13.0351,13.0172,13.0172,16300.0
2011-09-15 13:20:00,14.57,14.57,14.53,14.54,32500.0,13.0172,13.0172,12.9815,12.9904,32500.0
2011-09-15 13:30:00,14.54,14.55,14.52,14.52,19200.0,12.9904,12.9994,12.9726,12.9726,19200.0
2011-09-15 13:40:00,14.52,14.56,14.52,14.54,11500.0,12.9726,13.0083,12.9726,12.9904,11500.0
2011-09-15 13:50:00,14.53,14.56,14.52,14.56,17800.0,12.9815,13.0083,12.9726,13.0083,17800.0
2011-09-15 14:00:00,14.57,14.6,14.57,14.6,16200.0,13.0172,13.044,13.0172,13.044,16200.0
2011-09-15 14:10:00,14.6,14.64,14.6,14.61,96900.0,13.044,13.0798,13.044,13.053,96900.0
2011-09-15 14:20:00,14.6,14.6,14.57,14.59,16400.0,13.044,13.044,13.0172,13.0351,16400.0
2011-09-15 14:30:00,14.59,14.62,14.59,14.62,12500.0,13.0351,13.0619,13.0351,13.0619,12500.0
2011-09-15 14:40:00,14.63,14.64,14.61,14.63,21300.0,13.0708,13.0798,13.053,13.0708,21300.0
2011-09-15 14:50:00,14.63,14.67,14.63,14.65,98000.0,13.0708,13.1066,13.0708,13.0887,98000.0
2011-09-15 15:00:00,14.66,14.69,14.66,14.68,89600.0,13.0977,13.1245,13.0977,13.1155,89600.0
2011-09-15 15:10:00,14.67,14.68,14.6,14.6,35500.0,13.1066,13.1155,13.044,13.044,35500.0
2011-09-15 15:20:00,14.6,14.61,14.55,14.57,212100.0,13.044,13.053,12.9994,13.0172,212100.0
2011-09-15 15:30:00,14.57,14.62,14.56,14.61,143500.0,13.0172,13.0619,13.0083,13.053,143500.0
2011-09-15 15:40:00,14.62,14.64,14.59,14.64,281200.0,13.0619,13.0798,13.0351,13.0798,281200.0
2011-09-15 15:50:00,14.64,14.64,14.61,14.62,164200.0,13.0798,13.0798,13.053,13.0619,164200.0
2011-09-16 09:30:00,14.62,14.71,14.62,14.69,127900.0,13.0956,13.1762,13.0956,13.1583,127900.0
2011-09-16 09:40:00,14.69,14.78,14.68,14.78,38600.0,13.1583,13.2389,13.1493,13.2389,38600.0
2011-09-16 09:50:00,14.78,14.78,14.68,14.68,170300.0,13.2389,13.2389,13.1493,13.1493,170300.0
2011-09-16 10:00:00,14.68,14.74,14.64,14.74,410600.0,13.1493,13.2031,13.1135,13.2031,410600.0
2011-09-16 10:10:00,14.74,14.8,14.72,14.73,211700.0,13.2031,13.2568,13.1851,13.1941,211700.0
2011-09-16 10:20:00,14.73,14.73,14.6,14.6,42200.0,13.1941,13.1941,13.0777,13.0777,42200.0
2011-09-16 10:30:00,14.6,14.62,14.59,14.61,13900.0,13.0777,13.0956,13.0687,13.0866,13900.0
2011-09-16 10:40:00,14.61,14.66,14.57,14.57,153900.0,13.0866,13.1314,13.0508,13.0508,153900.0
2011-09-16 10:50:00,14.57,14.59,14.53,14.58,48800.0,13.0508,13.0687,13.015,13.0597,48800.0
2011-09-16 11:00:00,14.59,14.61,14.57,14.61,95200.0,13.0687,13.0866,13.0508,13.0866,95200.0
2011-09-16 11:10:00,14.6,14.63,14.58,14.59,91900.0,13.0777,13.1045,13.0597,13.0687,91900.0
2011-09-16 11:20:00,14.58,14.58,14.54,14.58,87200.0,13.0597,13.0597,13.0239,13.0597,87200.0
2011-09-16 11:30:00,14.57,14.59,14.53,14.58,75500.0,13.0508,13.0687,13.015,13.0597,75500.0
2011-09-16 11:40:00,14.59,14.63,14.58,14.61,70600.0,13.0687,13.1045,13.0597,13.0866,70600.0
2011-09-16 11:50:00,14.62,14.66,14.62,14.63,56100.0,13.0956,13.1314,13.0956,13.1045,56100.0
2011-09-16 12:00:00,14.64,14.66,14.62,14.64,73700.0,13.1135,13.1314,13.0956,13.1135,73700.0
2011-09-16 12:10:00,14.64,14.65,14.61,14.64,54200.0,13.1135,13.1224,13.0866,13.1135,54200.0
2011-09-16 12:20:00,14.63,14.66,14.61,14.63,64000.0,13.1045,13.1314,13.0866,13.1045,64000.0
2011-09-16 12:30:00,14.63,14.66,14.63,14.65,52500.0,13.1045,13.1314,13.1045,13.1224,52500.0
2011-09-16 12:40:00,14.65,14.66,14.64,14.65,41800.0,13.1224,13.1314,13.1135,13.1224,41800.0
2011-09-16 12:50:00,14.65,14.66,14.63,14.63,48200.0,13.1224,13.1314,13.1045,13.1045,48200.0
2011-09-16 13:00:00,14.63,14.63,14.59,14.59,13700.0,13.1045,13.1045,13.0687,13.0687,13700.0
2011-09-16 13:10:00,14.59,14.6,14.58,14.58,8500.0,13.0687,13.0777,13.0597,13.0597,8500.0
2011-09-16 13:20:00,14.58,14.59,14.58,14.59,7300.0,13.0597,13.0687,13.0597,13.0687,7300.0
2011-09-16 13:30:00,14.59,14.59,14.5,14.53,26500.0,13.0687,13.0687,12.9881,13.015,26500.0
2011-09-16 13:40:00,14.52,14.54,14.52,14.53,2300.0,13.006,13.0239,13.006,13.015,2300.0
2011-09-16 13:50:00,14.53,14.54,14.53,14.53,6400.0,13.015,13.0239,13.015,13.015,6400.0
2011-09-16 14:00:00,14.53,14.58,14.53,14.57,11900.0,13.015,13.0597,13.015,13.0508,11900.0
2011-09-16 14:10:00,14.56,14.57,14.52,14.53,8000.0,13.0418,13.0508,13.006,13.015,8000.0
2011-09-16 14:20:00,14.53,14.54,14.51,14.51,12000.0,13.015,13.0239,12.997,12.997,12000.0
2011-09-16 14:30:00,14.51,14.56,14.51,14.56,12200.0,12.997,13.0418,12.997,13.0418,12200.0
2011-09-16 14:40:00,14.55,14.55,14.53,14.54,38300.0,13.0329,13.0329,13.015,13.0239,38300.0
2011-09-16 14:50:00,14.54,14.57,14.54,14.57,23800.0,13.0239,13.0508,13.0239,13.0508,23800.0
2011-09-16 15:00:00,14.57,14.58,14.52,14.52,108200.0,13.0508,13.0597,13.006,13.006,108200.0
2011-09-16 15:10:00,14.52,14.54,14.52,14.53,28100.0,13.006,13.0239,13.006,13.015,28100.0
2011-09-16 15:20:00,14.53,14.55,14.5,14.5,94100.0,13.015,13.0329,12.9881,12.9881,94100.0
2011-09-16 15:30:00,14.5,14.53,14.5,14.52,190100.0,12.9881,13.015,12.9881,13.006,190100.0
2011-09-16 15:40:00,14.52,14.57,14.52,14.55,72300.0,13.006,13.0508,13.006,13.0329,72300.0
2011-09-16 15:50:00,14.56,14.58,14.55,14.58,331700.0,13.0418,13.0597,13.0329,13.0597,331700.0
2011-09-19 09:30:00,14.34,14.42,14.31,14.35,99300.0,12.8448,12.9164,12.8179,12.8537,99300.0
2011-09-19 09:40:00,14.35,14.37,14.31,14.31,99400.0,12.8537,12.8716,12.8179,12.8179,99400.0
2011-09-19 09:50:00,14.31,14.36,14.28,14.33,253800.0,12.8179,12.8627,12.791,12.8358,253800.0
2011-09-19 10:00:00,14.32,14.4,14.32,14.4,105100.0,12.8269,12.8985,12.8269,12.8985,105100.0
2011-09-19 10:10:00,14.39,14.4,14.26,14.3,197600.0,12.8896,12.8985,12.7731,12.8089,197600.0
2011-09-19 10:20:00,14.31,14.34,14.28,14.34,111900.0,12.8179,12.8448,12.791,12.8448,111900.0
2011-09-19 10:30:00,14.34,14.36,14.31,14.32,117500.0,12.8448,12.8627,12.8179,12.8269,117500.0
2011-09-19 10:40:00,14.32,14.32,14.25,14.29,66900.0,12.8269,12.8269,12.7641,12.8,66900.0
2011-09-19 10:50:00,14.29,14.3,14.25,14.25,58600.0,12.8,12.8089,12.7641,12.7641,58600.0
2011-09-19 11:00:00,14.25,14.33,14.25,14.32,47900.0,12.7641,12.8358,12.7641,12.8269,47900.0
2011-09-19 11:10:00,14.31,14.34,14.28,14.33,52100.0,12.8179,12.8448,12.791,12.8358,52100.0
2011-09-19 11:20:00,14.33,14.36,14.33,14.34,88100.0,12.8358,12.8627,12.8358,12.8448,88100.0
2011-09-19 11:30:00,14.33,14.36,14.29,14.36,39000.0,12.8358,12.8627,12.8,12.8627,39000.0
2011-09-19 11:40:00,14.37,14.46,14.36,14.46,67500.0,12.8716,12.9523,12.8627,12.9523,67500.0
2011-09-19 11:50:00,14.45,14.46,14.39,14.39,53100.0,12.9433,12.9523,12.8896,12.8896,53100.0
2011-09-19 12:00:00,14.39,14.43,14.38,14.39,132200.0,12.8896,12.9254,12.8806,12.8896,132200.0
2011-09-19 12:10:00,14.39,14.39,14.34,14.35,32900.0,12.8896,12.8896,12.8448,12.8537,32900.0
2011-09-19 12:20:00,14.34,14.34,14.31,14.32,58100.0,12.8448,12.8448,12.8179,12.8269,58100.0
2011-09-19 12:30:00,14.32,14.33,14.29,14.3,53000.0,12.8269,12.8358,12.8,12.8089,53000.0
2011-09-19 12:40:00,14.3,14.32,14.26,14.27,37000.0,12.8089,12.8269,12.7731,12.7821,37000.0
2011-09-19 12:50:00,14.27,14.27,14.23,14.25,79700.0,12.7821,12.7821,12.7462,12.7641,79700.0
2011-09-19 13:00:00,14.25,14.27,14.23,14.27,27300.0,12.7641,12.7821,12.7462,12.7821,27300.0
2011-09-19 13:10:00,14.27,14.27,14.23,14.25,22100.0,12.7821,12.7821,12.7462,12.7641,22100.0
2011-09-19 13:20:00,14.24,14.28,14.24,14.27,28800.0,12.7552,12.791,12.7552,12.7821,28800.0
2011-09-19 13:30:00,14.28,14.28,14.26,14.26,19200.0,12.791,12.791,12.7731,12.7731,19200.0
2011-09-19 13:40:00,14.27,14.3,14.27,14.29,29500.0,12.7821,12.8089,12.7821,12.8,29500.0
2011-09-19 13:50:00,14.29,14.3,14.28,14.29,23200.0,12.8,12.8089,12.791,12.8,23200.0
2011-09-19 14:00:00,14.29,14.31,14.24,14.28,56200.0,12.8,12.8179,12.7552,12.791,56200.0
2011-09-19 14:10:00,14.28,14.32,14.28,14.31,43000.0,12.791,12.8269,12.791,12.8179,43000.0
2011-09-19 14:20:00,14.31,14.32,14.28,14.29,43300.0,12.8179,12.8269,12.791,12.8,43300.0
2011-09-19 14:30:00,14.29,14.33,14.29,14.33,61900.0,12.8,12.8358,12.8,12.8358,61900.0
2011-09-19 14:40:00,14.34,14.36,14.33,14.34,40300.0,12.8448,12.8627,12.8358,12.8448,40300.0
2011-09-19 14:50:00,14.35,14.38,14.3,14.3,50200.0,12.8537,12.8806,12.8089,12.8089,50200.0
2011-09-19 15:00:00,14.31,14.32,14.29,14.29,62200.0,12.8179,12.8269,12.8,12.8,62200.0
2011-09-19 15:10:00,14.29,14.44,14.29,14.4,233000.0,12.8,12.9343,12.8,12.8985,233000.0
2011-09-19 15:20:00,14.41,14.48,14.4,14.48,152700.0,12.9075,12.9702,12.8985,12.9702,152700.0
2011-09-19 15:30:00,14.48,14.55,14.48,14.54,113800.0,12.9702,13.0329,12.9702,13.0239,113800.0
2011-09-19 15:40:00,14.54,14.54,14.46,14.48,858700.0,13.0239,13.0239,12.9523,12.9702,858700.0
2011-09-19 15:50:00,14.48,14.51,14.44,14.45,563100.0,12.9702,12.997,12.9343,12.9433,563100.0
2011-09-20 09:30:00,14.55,14.61,14.5,14.5,131800.0,13.0329,13.0866,12.9881,12.9881,131800.0
2011-09-20 09:40:00,14.5,14.5,14.4,14.46,203200.0,12.9881,12.9881,12.8985,12.9523,203200.0
2011-09-20 09:50:00,14.45,14.45,14.39,14.43,71300.0,12.9433,12.9433,12.8896,12.9254,71300.0
2011-09-20 10:00:00,14.43,14.5,14.42,14.42,272100.0,12.9254,12.9881,12.9164,12.9164,272100.0
2011-09-20 10:10:00,14.41,14.47,14.38,14.46,111900.0,12.9075,12.9612,12.8806,12.9523,111900.0
2011-09-20 10:20:00,14.46,14.51,14.45,14.51,177800.0,12.9523,12.997,12.9433,12.997,177800.0
2011-09-20 10:30:00,14.5,14.59,14.49,14.58,49100.0,12.9881,13.0687,12.9791,13.0597,49100.0
2011-09-20 10:40:00,14.59,14.63,14.59,14.62,254800.0,13.0687,13.1045,13.0687,13.0956,254800.0
2011-09-20 10:50:00,14.62,14.64,14.57,14.61,44100.0,13.0956,13.1135,13.0508,13.0866,44100.0
2011-09-20 11:00:00,14.61,14.65,14.61,14.63,29600.0,13.0866,13.1224,13.0866,13.1045,29600.0
2011-09-20 11:10:00,14.62,14.64,14.61,14.63,22900.0,13.0956,13.1135,13.0866,13.1045,22900.0
2011-09-20 11:20:00,14.62,14.62,14.58,14.6,33900.0,13.0956,13.0956,13.0597,13.0777,33900.0
2011-09-20 11:30:00,14.6,14.61,14.54,14.54,47100.0,13.0777,13.0866,13.0239,13.0239,47100.0
2011-09-20 11:40:00,14.54,14.56,14.53,14.56,39700.0,13.0239,13.0418,13.015,13.0418,39700.0
2011-09-20 11:50:00,14.56,14.6,14.56,14.59,25700.0,13.0418,13.0777,13.0418,13.0687,25700.0
2011-09-20 12:00:00,14.59,14.59,14.52,14.53,26000.0,13.0687,13.0687,13.006,13.015,26000.0
2011-09-20 12:10:00,14.53,14.56,14.53,14.55,11500.0,13.015,13.0418,13.015,13.0329,11500.0
2011-09-20 12:20:00,14.55,14.57,14.54,14.56,8100.0,13.0329,13.0508,13.0239,13.0418,8100.0
2011-09-20 12:30:00,14.56,14.56,14.51,14.52,34100.0,13.0418,13.0418,12.997,13.006,34100.0
2011-09-20 12:40:00,14.52,14.53,14.49,14.5,36400.0,13.006,13.015,12.9791,12.9881,36400.0
2011-09-20 12:50:00,14.51,14.58,14.5,14.56,58100.0,12.997,13.0597,12.9881,13.0418,58100.0
2011-09-20 13:00:00,14.56,14.59,14.56,14.56,53200.0,13.0418,13.0687,13.0418,13.0418,53200.0
2011-09-20 13:10:00,14.57,14.59,14.55,14.57,66500.0,13.0508,13.0687,13.0329,13.0508,66500.0
2011-09-20 13:20:00,14.56,14.58,14.55,14.57,56200.0,13.0418,13.0597,13.0329,13.0508,56200.0
2011-09-20 13:30:00,14.57,14.58,14.56,14.57,67000.0,13.0508,13.0597,13.0418,13.0508,67000.0
2011-09-20 13:40:00,14.56,14.58,14.52,14.57,59900.0,13.0418,13.0597,13.006,13.0508,59900.0
2011-09-20 13:50:00,14.57,14.58,14.56,14.58,57700.0,13.0508,13.0597,13.0418,13.0597,57700.0
2011-09-20 14:00:00,14.57,14.61,14.54,14.61,81800.0,13.0508,13.0866,13.0239,13.0866,81800.0
2011-09-20 14:10:00,14.6,14.64,14.6,14.63,88700.0,13.0777,13.1135,13.0777,13.1045,88700.0
2011-09-20 14:20:00,14.63,14.63,14.6,14.62,82400.0,13.1045,13.1045,13.0777,13.0956,82400.0
2011-09-20 14:30:00,14.62,14.63,14.54,14.55,107900.0,13.0956,13.1045,13.0239,13.0329,107900.0
2011-09-20 14:40:00,14.55,14.55,14.5,14.51,251100.0,13.0329,13.0329,12.9881,12.997,251100.0
2011-09-20 14:50:00,14.51,14.54,14.5,14.52,162500.0,12.997,13.0239,12.9881,13.006,162500.0
2011-09-20 15:00:00,14.52,14.52,14.43,14.43,212700.0,13.006,13.006,12.9254,12.9254,212700.0
2011-09-20 15:10:00,14.42,14.47,14.4,14.4,150800.0,12.9164,12.9612,12.8985,12.8985,150800.0
2011-09-20 15:20:00,14.4,14.4,14.34,14.37,76800.0,12.8985,12.8985,12.8448,12.8716,76800.0
2011-09-20 15:30:00,14.35,14.42,14.34,14.42,136500.0,12.8537,12.9164,12.8448,12.9164,136500.0
2011-09-20 15:40:00,14.42,14.43,14.3,14.33,503400.0,12.9164,12.9254,12.8089,12.8358,503400.0
2011-09-20 15:50:00,14.32,14.35,14.3,14.33,247800.0,12.8269,12.8537,12.8089,12.8358,247800.0
2011-09-21 09:30:00,14.33,14.35,14.24,14.34,57400.0,12.8358,12.8537,12.7552,12.8448,57400.0
2011-09-21 09:40:00,14.34,14.34,14.26,14.31,57500.0,12.8448,12.8448,12.7731,12.8179,57500.0
2011-09-21 09:50:00,14.29,14.38,14.27,14.36,245600.0,12.8,12.8806,12.7821,12.8627,245600.0
2011-09-21 10:00:00,14.37,14.43,14.34,14.35,279100.0,12.8716,12.9254,12.8448,12.8537,279100.0
2011-09-21 10:10:00,14.35,14.37,14.31,14.34,120600.0,12.8537,12.8716,12.8179,12.8448,120600.0
2011-09-21 10:20:00,14.35,14.35,14.3,14.3,31000.0,12.8537,12.8537,12.8089,12.8089,31000.0
2011-09-21 10:30:00,14.32,14.33,14.25,14.27,51900.0,12.8269,12.8358,12.7641,12.7821,51900.0
2011-09-21 10:40:00,14.27,14.33,14.26,14.26,143700.0,12.7821,12.8358,12.7731,12.7731,143700.0
2011-09-21 10:50:00,14.26,14.26,14.19,14.23,119400.0,12.7731,12.7731,12.7104,12.7462,119400.0
2011-09-21 11:00:00,14.24,14.26,14.23,14.23,69600.0,12.7552,12.7731,12.7462,12.7462,69600.0
2011-09-21 11:10:00,14.23,14.28,14.22,14.23,24500.0,12.7462,12.791,12.7373,12.7462,24500.0
2011-09-21 11:20:00,14.23,14.24,14.2,14.24,21300.0,12.7462,12.7552,12.7194,12.7552,21300.0
2011-09-21 11:30:00,14.24,14.33,14.24,14.33,15500.0,12.7552,12.8358,12.7552,12.8358,15500.0
2011-09-21 11:40:00,14.33,14.33,14.3,14.32,39700.0,12.8358,12.8358,12.8089,12.8269,39700.0
2011-09-21 11:50:00,14.31,14.32,14.29,14.3,8900.0,12.8179,12.8269,12.8,12.8089,8900.0
2011-09-21 12:00:00,14.3,14.31,14.29,14.29,65800.0,12.8089,12.8179,12.8,12.8,65800.0
2011-09-21 12:10:00,14.29,14.31,14.28,14.31,12400.0,12.8,12.8179,12.791,12.8179,12400.0
2011-09-21 12:20:00,14.32,14.32,14.25,14.26,34500.0,12.8269,12.8269,12.7641,12.7731,34500.0
2011-09-21 12:30:00,14.26,14.33,14.26,14.31,38800.0,12.7731,12.8358,12.7731,12.8179,38800.0
2011-09-21 12:40:00,14.31,14.32,14.24,14.24,73100.0,12.8179,12.8269,12.7552,12.7552,73100.0
2011-09-21 12:50:00,14.25,14.25,14.2,14.24,56200.0,12.7641,12.7641,12.7194,12.7552,56200.0
2011-09-21 13:00:00,14.24,14.3,14.23,14.29,55500.0,12.7552,12.8089,12.7462,12.8,55500.0
2011-09-21 13:10:00,14.29,14.3,14.26,14.27,28700.0,12.8,12.8089,12.7731,12.7821,28700.0
2011-09-21 13:20:00,14.27,14.31,14.26,14.3,48700.0,12.7821,12.8179,12.7731,12.8089,48700.0
2011-09-21 13:30:00,14.31,14.31,14.28,14.3,12400.0,12.8179,12.8179,12.791,12.8089,12400.0
2011-09-21 13:40:00,14.31,14.32,14.29,14.29,15800.0,12.8179,12.8269,12.8,12.8,15800.0
2011-09-21 13:50:00,14.29,14.3,14.29,14.29,10800.0,12.8,12.8089,12.8,12.8,10800.0
2011-09-21 14:00:00,14.29,14.33,14.28,14.31,51800.0,12.8,12.8358,12.791,12.8179,51800.0
2011-09-21 14:10:00,14.31,14.33,14.28,14.29,72500.0,12.8179,12.8358,12.791,12.8,72500.0
2011-09-21 14:20:00,14.28,14.67,14.17,14.28,513400.0,12.791,13.1404,12.6925,12.791,513400.0
2011-09-21 14:30:00,14.27,14.31,14.09,14.15,275000.0,12.7821,12.8179,12.6208,12.6746,275000.0
2011-09-21 14:40:00,14.14,14.22,14.09,14.22,155700.0,12.6656,12.7373,12.6208,12.7373,155700.0
2011-09-21 14:50:00,14.22,14.23,14.14,14.14,74200.0,12.7373,12.7462,12.6656,12.6656,74200.0
2011-09-21 15:00:00,14.14,14.24,14.13,14.24,91400.0,12.6656,12.7552,12.6567,12.7552,91400.0
2011-09-21 15:10:00,14.23,14.27,14.2,14.22,84300.0,12.7462,12.7821,12.7194,12.7373,84300.0
2011-09-21 15:20:00,14.23,14.24,14.15,14.16,75800.0,12.7462,12.7552,12.6746,12.6835,75800.0
2011-09-21 15:30:00,14.17,14.18,14.0,14.0,213400.0,12.6925,12.7014,12.5402,12.5402,213400.0
2011-09-21 15:40:00,14.0,14.0,13.94,13.94,108400.0,12.5402,12.5402,12.4865,12.4865,108400.0
2011-09-21 15:50:00,13.93,13.93,13.81,13.81,602000.0,12.4775,12.4775,12.37,12.37,602000.0
2011-09-22 09:30:00,13.42,13.43,13.33,13.4,120600.0,12.0207,12.0297,11.9401,12.0028,120600.0
2011-09-22 09:40:00,13.4,13.43,13.28,13.28,78700.0,12.0028,12.0297,11.8953,11.8953,78700.0
2011-09-22 09:50:00,13.29,13.34,13.25,13.28,72700.0,11.9042,11.949,11.8684,11.8953,72700.0
2011-09-22 10:00:00,13.27,13.44,13.27,13.44,776000.0,11.8863,12.0386,11.8863,12.0386,776000.0
2011-09-22 10:10:00,13.44,13.53,13.43,13.53,994300.0,12.0386,12.1192,12.0297,12.1192,994300.0
2011-09-22 10:20:00,13.53,13.6,13.43,13.43,165600.0,12.1192,12.1819,12.0297,12.0297,165600.0
2011-09-22 10:30:00,13.43,13.49,13.41,13.42,180400.0,12.0297,12.0834,12.0117,12.0207,180400.0
2011-09-22 10:40:00,13.42,13.5,13.4,13.47,73700.0,12.0207,12.0924,12.0028,12.0655,73700.0
2011-09-22 10:50:00,13.47,13.47,13.37,13.37,125900.0,12.0655,12.0655,11.9759,11.9759,125900.0
2011-09-22 11:00:00,13.37,13.39,13.31,13.31,61700.0,11.9759,11.9938,11.9222,11.9222,61700.0
2011-09-22 11:10:00,13.31,13.35,13.28,13.33,103800.0,11.9222,11.958,11.8953,11.9401,103800.0
2011-09-22 11:20:00,13.33,13.35,13.3,13.32,77500.0,11.9401,11.958,11.9132,11.9311,77500.0
2011-09-22 11:30:00,13.32,13.37,13.32,13.35,100700.0,11.9311,11.9759,11.9311,11.958,100700.0
2011-09-22 11:40:00,13.35,13.35,13.3,13.3,120300.0,11.958,11.958,11.9132,11.9132,120300.0
2011-09-22 11:50:00,13.29,13.31,13.24,13.24,580100.0,11.9042,11.9222,11.8595,11.8595,580100.0
2011-09-22 12:00:00,13.23,13.25,13.19,13.2,100800.0,11.8505,11.8684,11.8147,11.8236,100800.0
2011-09-22 12:10:00,13.2,13.22,13.16,13.19,142000.0,11.8236,11.8415,11.7878,11.8147,142000.0
2011-09-22 12:20:00,13.18,13.22,13.16,13.21,38500.0,11.8057,11.8415,11.7878,11.8326,38500.0
2011-09-22 12:30:00,13.2,13.24,13.2,13.24,19500.0,11.8236,11.8595,11.8236,11.8595,19500.0
2011-09-22 12:40:00,13.24,13.31,13.24,13.31,26000.0,11.8595,11.9222,11.8595,11.9222,26000.0
2011-09-22 12:50:00,13.31,13.38,13.3,13.34,625600.0,11.9222,11.9849,11.9132,11.949,625600.0
2011-09-22 13:00:00,13.35,13.36,13.25,13.25,108100.0,11.958,11.9669,11.8684,11.8684,108100.0
2011-09-22 13:10:00,13.25,13.25,13.21,13.22,41900.0,11.8684,11.8684,11.8326,11.8415,41900.0
2011-09-22 13:20:00,13.21,13.23,13.18,13.2,69500.0,11.8326,11.8505,11.8057,11.8236,69500.0
2011-09-22 13:30:00,13.19,13.22,13.16,13.17,31300.0,11.8147,11.8415,11.7878,11.7968,31300.0
2011-09-22 13:40:00,13.17,13.2,13.15,13.16,29800.0,11.7968,11.8236,11.7788,11.7878,29800.0
2011-09-22 13:50:00,13.16,13.17,13.08,13.08,53300.0,11.7878,11.7968,11.7161,11.7161,53300.0
2011-09-22 14:00:00,13.08,13.14,13.05,13.14,89300.0,11.7161,11.7699,11.6893,11.7699,89300.0
2011-09-22 14:10:00,13.13,13.16,13.11,13.13,80900.0,11.7609,11.7878,11.743,11.7609,80900.0
2011-09-22 14:20:00,13.13,13.31,13.13,13.25,308300.0,11.7609,11.9222,11.7609,11.8684,308300.0
2011-09-22 14:30:00,13.24,13.25,13.15,13.15,175400.0,11.8595,11.8684,11.7788,11.7788,175400.0
2011-09-22 14:40:00,13.15,13.26,13.14,13.21,395300.0,11.7788,11.8774,11.7699,11.8326,395300.0
2011-09-22 14:50:00,13.21,13.22,13.15,13.15,31600.0,11.8326,11.8415,11.7788,11.7788,31600.0
2011-09-22 15:00:00,13.14,13.14,13.08,13.12,81500.0,11.7699,11.7699,11.7161,11.752,81500.0
2011-09-22 15:10:00,13.12,13.14,13.09,13.1,225800.0,11.752,11.7699,11.7251,11.7341,225800.0
2011-09-22 15:20:00,13.09,13.09,13.02,13.09,176000.0,11.7251,11.7251,11.6624,11.7251,176000.0
2011-09-22 15:30:00,13.09,13.17,13.07,13.17,248800.0,11.7251,11.7968,11.7072,11.7968,248800.0
2011-09-22 15:40:00,13.18,13.27,13.13,13.25,319700.0,11.8057,11.8863,11.7609,11.8684,319700.0
2011-09-22 15:50:00,13.25,13.27,13.2,13.25,616000.0,11.8684,11.8863,11.8236,11.8684,616000.0
2011-09-23 09:30:00,13.2,13.39,13.2,13.31,169800.0,11.8236,11.9938,11.8236,11.9222,169800.0
2011-09-23 09:40:00,13.31,13.37,13.26,13.32,89600.0,11.9222,11.9759,11.8774,11.9311,89600.0
2011-09-23 09:50:00,13.32,13.42,13.29,13.35,124700.0,11.9311,12.0207,11.9042,11.958,124700.0
2011-09-23 10:00:00,13.35,13.38,13.28,13.34,116100.0,11.958,11.9849,11.8953,11.949,116100.0
2011-09-23 10:10:00,13.35,13.37,13.27,13.28,77400.0,11.958,11.9759,11.8863,11.8953,77400.0
2011-09-23 10:20:00,13.27,13.36,13.27,13.35,103200.0,11.8863,11.9669,11.8863,11.958,103200.0
2011-09-23 10:30:00,13.35,13.4,13.35,13.4,36400.0,11.958,12.0028,11.958,12.0028,36400.0
2011-09-23 10:40:00,13.4,13.48,13.34,13.48,61000.0,12.0028,12.0744,11.949,12.0744,61000.0
2011-09-23 10:50:00,13.48,13.5,13.46,13.47,29900.0,12.0744,12.0924,12.0565,12.0655,29900.0
2011-09-23 11:00:00,13.47,13.55,13.44,13.55,22500.0,12.0655,12.1371,12.0386,12.1371,22500.0
2011-09-23 11:10:00,13.56,13.57,13.51,13.55,50600.0,12.1461,12.1551,12.1013,12.1371,50600.0
2011-09-23 11:20:00,13.56,13.59,13.53,13.56,33600.0,12.1461,12.173,12.1192,12.1461,33600.0
2011-09-23 11:30:00,13.57,13.57,13.45,13.46,33900.0,12.1551,12.1551,12.0476,12.0565,33900.0
2011-09-23 11:40:00,13.46,13.47,13.43,13.43,50400.0,12.0565,12.0655,12.0297,12.0297,50400.0
2011-09-23 11:50:00,13.43,13.46,13.41,13.46,158800.0,12.0297,12.0565,12.0117,12.0565,158800.0
2011-09-23 12:00:00,13.47,13.5,13.43,13.49,20100.0,12.0655,12.0924,12.0297,12.0834,20100.0
2011-09-23 12:10:00,13.49,13.54,13.48,13.54,32900.0,12.0834,12.1282,12.0744,12.1282,32900.0
2011-09-23 12:20:00,13.53,13.53,13.46,13.47,92500.0,12.1192,12.1192,12.0565,12.0655,92500.0
2011-09-23 12:30:00,13.47,13.5,13.47,13.47,75600.0,12.0655,12.0924,12.0655,12.0655,75600.0
2011-09-23 12:40:00,13.46,13.51,13.4,13.46,85900.0,12.0565,12.1013,12.0028,12.0565,85900.0
2011-09-23 12:50:00,13.46,13.54,13.43,13.43,158700.0,12.0565,12.1282,12.0297,12.0297,158700.0
2011-09-23 13:00:00,13.43,13.48,13.38,13.39,46200.0,12.0297,12.0744,11.9849,11.9938,46200.0
2011-09-23 13:10:00,13.38,13.46,13.38,13.41,39100.0,11.9849,12.0565,11.9849,12.0117,39100.0
2011-09-23 13:20:00,13.4,13.46,13.4,13.42,18400.0,12.0028,12.0565,12.0028,12.0207,18400.0
2011-09-23 13:30:00,13.42,13.5,13.42,13.45,133100.0,12.0207,12.0924,12.0207,12.0476,133100.0
2011-09-23 13:40:00,13.45,13.54,13.45,13.54,60300.0,12.0476,12.1282,12.0476,12.1282,60300.0
2011-09-23 13:50:00,13.55,13.56,13.52,13.56,46000.0,12.1371,12.1461,12.1103,12.1461,46000.0
2011-09-23 14:00:00,13.56,13.58,13.52,13.52,30100.0,12.1461,12.164,12.1103,12.1103,30100.0
2011-09-23 14:10:00,13.52,13.52,13.45,13.46,227500.0,12.1103,12.1103,12.0476,12.0565,227500.0
2011-09-23 14:20:00,13.45,13.45,13.39,13.4,21800.0,12.0476,12.0476,11.9938,12.0028,21800.0
2011-09-23 14:30:00,13.41,13.45,13.4,13.44,25600.0,12.0117,12.0476,12.0028,12.0386,25600.0
2011-09-23 14:40:00,13.43,13.45,13.39,13.39,75600.0,12.0297,12.0476,11.9938,11.9938,75600.0
2011-09-23 14:50:00,13.4,13.41,13.36,13.36,47000.0,12.0028,12.0117,11.9669,11.9669,47000.0
2011-09-23 15:00:00,13.36,13.43,13.36,13.39,98200.0,11.9669,12.0297,11.9669,11.9938,98200.0
2011-09-23 15:10:00,13.39,13.45,13.38,13.41,136100.0,11.9938,12.0476,11.9849,12.0117,136100.0
2011-09-23 15:20:00,13.41,13.47,13.4,13.47,115400.0,12.0117,12.0655,12.0028,12.0655,115400.0
2011-09-23 15:30:00,13.47,13.48,13.42,13.46,116000.0,12.0655,12.0744,12.0207,12.0565,116000.0
2011-09-23 15:40:00,13.46,13.47,13.41,13.42,162400.0,12.0565,12.0655,12.0117,12.0207,162400.0
2011-09-23 15:50:00,13.42,13.48,13.41,13.45,134900.0,12.0207,12.0744,12.0117,12.0476,134900.0
2011-09-26 09:30:00,13.54,13.63,13.5,13.5,147300.0,12.1282,12.2088,12.0924,12.0924,147300.0
2011-09-26 09:40:00,13.51,13.59,13.47,13.59,130600.0,12.1013,12.173,12.0655,12.173,130600.0
2011-09-26 09:50:00,13.59,13.59,13.46,13.47,47800.0,12.173,12.173,12.0565,12.0655,47800.0
2011-09-26 10:00:00,13.47,13.5,13.42,13.43,144800.0,12.0655,12.0924,12.0207,12.0297,144800.0
2011-09-26 10:10:00,13.43,13.43,13.33,13.35,102400.0,12.0297,12.0297,11.9401,11.958,102400.0
2011-09-26 10:20:00,13.34,13.48,13.34,13.48,53700.0,11.949,12.0744,11.949,12.0744,53700.0
2011-09-26 10:30:00,13.47,13.47,13.35,13.37,91900.0,12.0655,12.0655,11.958,11.9759,91900.0
2011-09-26 10:40:00,13.37,13.45,13.35,13.37,151600.0,11.9759,12.0476,11.958,11.9759,151600.0
2011-09-26 10:50:00,13.4,13.5,13.4,13.49,72400.0,12.0028,12.0924,12.0028,12.0834,72400.0
2011-09-26 11:00:00,13.5,13.57,13.49,13.56,150600.0,12.0924,12.1551,12.0834,12.1461,150600.0
2011-09-26 11:10:00,13.56,13.6,13.52,13.57,59700.0,12.1461,12.1819,12.1103,12.1551,59700.0
2011-09-26 11:20:00,13.57,13.63,13.54,13.61,70600.0,12.1551,12.2088,12.1282,12.1909,70600.0
2011-09-26 11:30:00,13.61,13.63,13.57,13.62,64900.0,12.1909,12.2088,12.1551,12.1998,64900.0
2011-09-26 11:40:00,13.62,13.68,13.62,13.65,76100.0,12.1998,12.2536,12.1998,12.2267,76100.0
2011-09-26 11:50:00,13.66,13.68,13.61,13.67,35000.0,12.2357,12.2536,12.1909,12.2446,35000.0
2011-09-26 12:00:00,13.67,13.67,13.58,13.58,24900.0,12.2446,12.2446,12.164,12.164,24900.0
2011-09-26 12:10:00,13.58,13.59,13.55,13.59,21300.0,12.164,12.173,12.1371,12.173,21300.0
2011-09-26 12:20:00,13.59,13.63,13.56,13.59,47100.0,12.173,12.2088,12.1461,12.173,47100.0
2011-09-26 12:30:00,13.59,13.61,13.57,13.59,41600.0,12.173,12.1909,12.1551,12.173,41600.0
2011-09-26 12:40:00,13.58,13.59,13.49,13.49,72400.0,12.164,12.173,12.0834,12.0834,72400.0
2011-09-26 12:50:00,13.49,13.5,13.46,13.5,91600.0,12.0834,12.0924,12.0565,12.0924,91600.0
2011-09-26 13:00:00,13.49,13.49,13.44,13.48,56900.0,12.0834,12.0834,12.0386,12.0744,56900.0
2011-09-26 13:10:00,13.47,13.48,13.43,13.46,101500.0,12.0655,12.0744,12.0297,12.0565,101500.0
2011-09-26 13:20:00,13.47,13.52,13.47,13.48,113900.0,12.0655,12.1103,12.0655,12.0744,113900.0
2011-09-26 13:30:00,13.48,13.52,13.43,13.47,124400.0,12.0744,12.1103,12.0297,12.0655,124400.0
2011-09-26 13:40:00,13.48,13.51,13.44,13.47,80700.0,12.0744,12.1013,12.0386,12.0655,80700.0
2011-09-26 13:50:00,13.47,13.52,13.46,13.5,99900.0,12.0655,12.1103,12.0565,12.0924,99900.0
2011-09-26 14:00:00,13.52,13.62,13.5,13.56,197900.0,12.1103,12.1998,12.0924,12.1461,197900.0
2011-09-26 14:10:00,13.56,13.58,13.53,13.55,58100.0,12.1461,12.164,12.1192,12.1371,58100.0
2011-09-26 14:20:00,13.55,13.59,13.53,13.55,76800.0,12.1371,12.173,12.1192,12.1371,76800.0
2011-09-26 14:30:00,13.56,13.62,13.53,13.61,88100.0,12.1461,12.1998,12.1192,12.1909,88100.0
2011-09-26 14:40:00,13.61,13.63,13.57,13.57,75600.0,12.1909,12.2088,12.1551,12.1551,75600.0
2011-09-26 14:50:00,13.57,13.62,13.53,13.61,112100.0,12.1551,12.1998,12.1192,12.1909,112100.0
2011-09-26 15:00:00,13.62,13.67,13.62,13.64,110800.0,12.1998,12.2446,12.1998,12.2178,110800.0
2011-09-26 15:10:00,13.64,13.7,13.62,13.7,83000.0,12.2178,12.2715,12.1998,12.2715,83000.0
2011-09-26 15:20:00,13.7,13.72,13.68,13.71,93600.0,12.2715,12.2894,12.2536,12.2805,93600.0
2011-09-26 15:30:00,13.71,13.77,13.69,13.77,110400.0,12.2805,12.3342,12.2625,12.3342,110400.0
2011-09-26 15:40:00,13.77,13.81,13.75,13.8,170000.0,12.3342,12.37,12.3163,12.3611,170000.0
2011-09-26 15:50:00,13.79,13.87,13.79,13.87,401700.0,12.3521,12.4238,12.3521,12.4238,401700.0
2011-09-27 09:30:00,14.19,14.26,14.19,14.23,161600.0,12.7104,12.7731,12.7104,12.7462,161600.0
2011-09-27 09:40:00,14.22,14.23,14.15,14.22,57200.0,12.7373,12.7462,12.6746,12.7373,57200.0
2011-09-27 09:50:00,14.23,14.3,14.23,14.28,104100.0,12.7462,12.8089,12.7462,12.791,104100.0
2011-09-27 10:00:00,14.27,14.31,14.2,14.24,145300.0,12.7821,12.8179,12.7194,12.7552,145300.0
2011-09-27 10:10:00,14.23,14.29,14.18,14.19,117600.0,12.7462,12.8,12.7014,12.7104,117600.0
2011-09-27 10:20:00,14.2,14.27,14.18,14.26,139600.0,12.7194,12.7821,12.7014,12.7731,139600.0
2011-09-27 10:30:00,14.26,14.26,14.21,14.21,21200.0,12.7731,12.7731,12.7283,12.7283,21200.0
2011-09-27 10:40:00,14.22,14.27,14.21,14.26,70000.0,12.7373,12.7821,12.7283,12.7731,70000.0
2011-09-27 10:50:00,14.27,14.3,14.25,14.3,35700.0,12.7821,12.8089,12.7641,12.8089,35700.0
2011-09-27 11:00:00,14.3,14.3,14.26,14.26,22700.0,12.8089,12.8089,12.7731,12.7731,22700.0
2011-09-27 11:10:00,14.27,14.29,14.25,14.29,45800.0,12.7821,12.8,12.7641,12.8,45800.0
2011-09-27 11:20:00,14.3,14.3,14.25,14.28,52300.0,12.8089,12.8089,12.7641,12.791,52300.0
2011-09-27 11:30:00,14.27,14.3,14.26,14.27,13500.0,12.7821,12.8089,12.7731,12.7821,13500.0
2011-09-27 11:40:00,14.27,14.29,14.24,14.25,40100.0,12.7821,12.8,12.7552,12.7641,40100.0
2011-09-27 11:50:00,14.24,14.31,14.24,14.31,64700.0,12.7552,12.8179,12.7552,12.8179,64700.0
2011-09-27 12:00:00,14.31,14.35,14.3,14.35,52800.0,12.8179,12.8537,12.8089,12.8537,52800.0
2011-09-27 12:10:00,14.35,14.38,14.35,14.37,17400.0,12.8537,12.8806,12.8537,12.8716,17400.0
2011-09-27 12:20:00,14.38,14.4,14.37,14.37,52900.0,12.8806,12.8985,12.8716,12.8716,52900.0
2011-09-27 12:30:00,14.37,14.37,14.32,14.32,102300.0,12.8716,12.8716,12.8269,12.8269,102300.0
2011-09-27 12:40:00,14.32,14.34,14.31,14.34,22200.0,12.8269,12.8448,12.8179,12.8448,22200.0
2011-09-27 12:50:00,14.34,14.35,14.34,14.35,60200.0,12.8448,12.8537,12.8448,12.8537,60200.0
2011-09-27 13:00:00,14.35,14.37,14.33,14.36,28700.0,12.8537,12.8716,12.8358,12.8627,28700.0
2011-09-27 13:10:00,14.37,14.38,14.33,14.35,12600.0,12.8716,12.8806,12.8358,12.8537,12600.0
2011-09-27 13:20:00,14.35,14.37,14.34,14.35,90900.0,12.8537,12.8716,12.8448,12.8537,90900.0
2011-09-27 13:30:00,14.35,14.35,14.32,14.35,31300.0,12.8537,12.8537,12.8269,12.8537,31300.0
2011-09-27 13:40:00,14.36,14.39,14.34,14.38,132300.0,12.8627,12.8896,12.8448,12.8806,132300.0
2011-09-27 13:50:00,14.38,14.41,14.38,14.4,24500.0,12.8806,12.9075,12.8806,12.8985,24500.0
2011-09-27 14:00:00,14.41,14.43,14.41,14.42,13100.0,12.9075,12.9254,12.9075,12.9164,13100.0
2011-09-27 14:10:00,14.42,14.46,14.42,14.45,27500.0,12.9164,12.9523,12.9164,12.9433,27500.0
2011-09-27 14:20:00,14.45,14.45,14.42,14.42,59700.0,12.9433,12.9433,12.9164,12.9164,59700.0
2011-09-27 14:30:00,14.42,14.45,14.41,14.43,39500.0,12.9164,12.9433,12.9075,12.9254,39500.0
2011-09-27 14:40:00,14.42,14.43,14.38,14.38,69100.0,12.9164,12.9254,12.8806,12.8806,69100.0
2011-09-27 14:50:00,14.38,14.4,14.37,14.38,86100.0,12.8806,12.8985,12.8716,12.8806,86100.0
2011-09-27 15:00:00,14.38,14.38,14.26,14.29,128300.0,12.8806,12.8806,12.7731,12.8,128300.0
2011-09-27 15:10:00,14.3,14.31,14.22,14.27,98500.0,12.8089,12.8179,12.7373,12.7821,98500.0
2011-09-27 15:20:00,14.26,14.26,14.09,14.12,168300.0,12.7731,12.7731,12.6208,12.6477,168300.0
2011-09-27 15:30:00,14.12,14.17,14.1,14.1,99800.0,12.6477,12.6925,12.6298,12.6298,99800.0
2011-09-27 15:40:00,14.1,14.11,14.0,14.01,271000.0,12.6298,12.6387,12.5402,12.5492,271000.0
2011-09-27 15:50:00,14.01,14.04,13.94,14.04,269700.0,12.5492,12.576,12.4865,12.576,269700.0
2011-09-28 09:30:00,14.1,14.12,13.96,14.02,163000.0,12.6298,12.6477,12.5044,12.5581,163000.0
2011-09-28 09:40:00,14.02,14.06,13.97,14.05,116000.0,12.5581,12.594,12.5133,12.585,116000.0
2011-09-28 09:50:00,14.04,14.12,14.04,14.09,100700.0,12.576,12.6477,12.576,12.6208,100700.0
2011-09-28 10:00:00,14.1,14.1,14.03,14.06,53800.0,12.6298,12.6298,12.5671,12.594,53800.0
2011-09-28 10:10:00,14.07,14.07,13.87,13.87,72800.0,12.6029,12.6029,12.4238,12.4238,72800.0
2011-09-28 10:20:00,13.88,13.95,13.87,13.93,151500.0,12.4327,12.4954,12.4238,12.4775,151500.0
2011-09-28 10:30:00,13.92,13.94,13.82,13.83,173700.0,12.4686,12.4865,12.379,12.3879,173700.0
2011-09-28 10:40:00,13.82,13.89,13.82,13.88,96600.0,12.379,12.4417,12.379,12.4327,96600.0
2011-09-28 10:50:00,13.87,13.92,13.86,13.87,57800.0,12.4238,12.4686,12.4148,12.4238,57800.0
2011-09-28 11:00:00,13.86,13.88,13.78,13.8,65000.0,12.4148,12.4327,12.3432,12.3611,65000.0
2011-09-28 11:10:00,13.8,13.84,13.77,13.8,45700.0,12.3611,12.3969,12.3342,12.3611,45700.0
2011-09-28 11:20:00,13.8,13.82,13.78,13.82,30300.0,12.3611,12.379,12.3432,12.379,30300.0
2011-09-28 11:30:00,13.82,13.88,13.76,13.88,59200.0,12.379,12.4327,12.3252,12.4327,59200.0
2011-09-28 11:40:00,13.88,13.88,13.83,13.86,44200.0,12.4327,12.4327,12.3879,12.4148,44200.0
2011-09-28 11:50:00,13.86,13.93,13.86,13.89,66300.0,12.4148,12.4775,12.4148,12.4417,66300.0
2011-09-28 12:00:00,13.9,13.91,13.82,13.83,50100.0,12.4506,12.4596,12.379,12.3879,50100.0
2011-09-28 12:10:00,13.83,13.86,13.82,13.82,57000.0,12.3879,12.4148,12.379,12.379,57000.0
2011-09-28 12:20:00,13.83,13.91,13.83,13.9,33400.0,12.3879,12.4596,12.3879,12.4506,33400.0
2011-09-28 12:30:00,13.89,13.9,13.84,13.89,101800.0,12.4417,12.4506,12.3969,12.4417,101800.0
2011-09-28 12:40:00,13.89,13.89,13.84,13.85,41400.0,12.4417,12.4417,12.3969,12.4059,41400.0
2011-09-28 12:50:00,13.84,13.93,13.84,13.93,15200.0,12.3969,12.4775,12.3969,12.4775,15200.0
2011-09-28 13:00:00,13.92,13.93,13.88,13.88,45800.0,12.4686,12.4775,12.4327,12.4327,45800.0
2011-09-28 13:10:00,13.87,13.87,13.84,13.84,40000.0,12.4238,12.4238,12.3969,12.3969,40000.0
2011-09-28 13:20:00,13.83,13.83,13.8,13.81,18200.0,12.3879,12.3879,12.3611,12.37,18200.0
2011-09-28 13:30:00,13.81,13.81,13.71,13.77,163800.0,12.37,12.37,12.2805,12.3342,163800.0
2011-09-28 13:40:00,13.76,13.79,13.72,13.72,35900.0,12.3252,12.3521,12.2894,12.2894,35900.0
2011-09-28 13:50:00,13.72,13.74,13.67,13.68,85800.0,12.2894,12.3073,12.2446,12.2536,85800.0
2011-09-28 14:00:00,13.67,13.68,13.62,13.68,55300.0,12.2446,12.2536,12.1998,12.2536,55300.0
2011-09-28 14:10:00,13.68,13.71,13.67,13.71,33200.0,12.2536,12.2805,12.2446,12.2805,33200.0
2011-09-28 14:20:00,13.7,13.72,13.68,13.7,27200.0,12.2715,12.2894,12.2536,12.2715,27200.0
2011-09-28 14:30:00,13.7,13.76,13.7,13.76,46700.0,12.2715,12.3252,12.2715,12.3252,46700.0
2011-09-28 14:40:00,13.76,13.8,13.74,13.74,40200.0,12.3252,12.3611,12.3073,12.3073,40200.0
2011-09-28 14:50:00,13.74,13.81,13.73,13.78,50400.0,12.3073,12.37,12.2984,12.3432,50400.0
2011-09-28 15:00:00,13.78,13.86,13.77,13.85,92900.0,12.3432,12.4148,12.3342,12.4059,92900.0
2011-09-28 15:10:00,13.84,13.9,13.79,13.82,77000.0,12.3969,12.4506,12.3521,12.379,77000.0
2011-09-28 15:20:00,13.81,13.81,13.75,13.75,83000.0,12.37,12.37,12.3163,12.3163,83000.0
2011-09-28 15:30:00,13.74,13.75,13.63,13.64,127000.0,12.3073,12.3163,12.2088,12.2178,127000.0
2011-09-28 15:40:00,13.63,13.67,13.56,13.59,226500.0,12.2088,12.2446,12.1461,12.173,226500.0
2011-09-28 15:50:00,13.58,13.63,13.57,13.57,514600.0,12.164,12.2088,12.1551,12.1551,514600.0
2011-09-29 09:30:00,13.86,13.94,13.85,13.87,110700.0,12.4148,12.4865,12.4059,12.4238,110700.0
2011-09-29 09:40:00,13.88,13.97,13.85,13.96,92500.0,12.4327,12.5133,12.4059,12.5044,92500.0
2011-09-29 09:50:00,13.96,13.97,13.82,13.83,104100.0,12.5044,12.5133,12.379,12.3879,104100.0
2011-09-29 10:00:00,13.83,13.88,13.79,13.81,78100.0,12.3879,12.4327,12.3521,12.37,78100.0
2011-09-29 10:10:00,13.8,13.84,13.75,13.77,148300.0,12.3611,12.3969,12.3163,12.3342,148300.0
2011-09-29 10:20:00,13.77,13.78,13.7,13.71,93200.0,12.3342,12.3432,12.2715,12.2805,93200.0
2011-09-29 10:30:00,13.7,13.7,13.66,13.7,44700.0,12.2715,12.2715,12.2357,12.2715,44700.0
2011-09-29 10:40:00,13.68,13.68,13.59,13.63,50000.0,12.2536,12.2536,12.173,12.2088,50000.0
2011-09-29 10:50:00,13.63,13.68,13.61,13.67,33700.0,12.2088,12.2536,12.1909,12.2446,33700.0
2011-09-29 11:00:00,13.69,13.72,13.68,13.7,16900.0,12.2625,12.2894,12.2536,12.2715,16900.0
2011-09-29 11:10:00,13.7,13.72,13.67,13.68,14000.0,12.2715,12.2894,12.2446,12.2536,14000.0
2011-09-29 11:20:00,13.68,13.76,13.65,13.76,20900.0,12.2536,12.3252,12.2267,12.3252,20900.0
2011-09-29 11:30:00,13.76,13.78,13.74,13.76,15700.0,12.3252,12.3432,12.3073,12.3252,15700.0
2011-09-29 11:40:00,13.76,13.83,13.74,13.83,31500.0,12.3252,12.3879,12.3073,12.3879,31500.0
2011-09-29 11:50:00,13.84,13.85,13.79,13.79,13000.0,12.3969,12.4059,12.3521,12.3521,13000.0
2011-09-29 12:00:00,13.81,13.88,13.81,13.81,28200.0,12.37,12.4327,12.37,12.37,28200.0
2011-09-29 12:10:00,13.81,13.83,13.78,13.79,23400.0,12.37,12.3879,12.3432,12.3521,23400.0
2011-09-29 12:20:00,13.78,13.83,13.78,13.81,9100.0,12.3432,12.3879,12.3432,12.37,9100.0
2011-09-29 12:30:00,13.8,13.8,13.73,13.75,26900.0,12.3611,12.3611,12.2984,12.3163,26900.0
2011-09-29 12:40:00,13.75,13.78,13.71,13.77,42400.0,12.3163,12.3432,12.2805,12.3342,42400.0
2011-09-29 12:50:00,13.77,13.81,13.76,13.76,11900.0,12.3342,12.37,12.3252,12.3252,11900.0
2011-09-29 13:00:00,13.76,13.81,13.75,13.79,19400.0,12.3252,12.37,12.3163,12.3521,19400.0
2011-09-29 13:10:00,13.79,13.82,13.77,13.77,18500.0,12.3521,12.379,12.3342,12.3342,18500.0
2011-09-29 13:20:00,13.77,13.78,13.7,13.7,26000.0,12.3342,12.3432,12.2715,12.2715,26000.0
2011-09-29 13:30:00,13.71,13.72,13.57,13.57,1156900.0,12.2805,12.2894,12.1551,12.1551,1156900.0
2011-09-29 13:40:00,13.56,13.58,13.52,13.55,54600.0,12.1461,12.164,12.1103,12.1371,54600.0
2011-09-29 13:50:00,13.55,13.6,13.53,13.57,37200.0,12.1371,12.1819,12.1192,12.1551,37200.0
2011-09-29 14:00:00,13.58,13.59,13.46,13.49,77000.0,12.164,12.173,12.0565,12.0834,77000.0
2011-09-29 14:10:00,13.48,13.48,13.42,13.48,64800.0,12.0744,12.0744,12.0207,12.0744,64800.0
2011-09-29 14:20:00,13.48,13.57,13.46,13.55,53500.0,12.0744,12.1551,12.0565,12.1371,53500.0
2011-09-29 14:30:00,13.55,13.59,13.49,13.58,31200.0,12.1371,12.173,12.0834,12.164,31200.0
2011-09-29 14:40:00,13.57,13.59,13.48,13.49,50700.0,12.1551,12.173,12.0744,12.0834,50700.0
2011-09-29 14:50:00,13.49,13.57,13.47,13.56,97600.0,12.0834,12.1551,12.0655,12.1461,97600.0
2011-09-29 15:00:00,13.57,13.58,13.45,13.5,204900.0,12.1551,12.164,12.0476,12.0924,204900.0
2011-09-29 15:10:00,13.51,13.57,13.49,13.51,158500.0,12.1013,12.1551,12.0834,12.1013,158500.0
2011-09-29 15:20:00,13.5,13.62,13.5,13.58,98700.0,12.0924,12.1998,12.0924,12.164,98700.0
2011-09-29 15:30:00,13.59,13.74,13.58,13.73,191500.0,12.173,12.3073,12.164,12.2984,191500.0
2011-09-29 15:40:00,13.73,13.77,13.68,13.73,235400.0,12.2984,12.3342,12.2536,12.2984,235400.0
2011-09-29 15:50:00,13.73,13.83,13.73,13.83,472400.0,12.2984,12.3879,12.2984,12.3879,472400.0
2011-09-30 09:30:00,13.62,13.63,13.43,13.46,310300.0,12.1998,12.2088,12.0297,12.0565,310300.0
2011-09-30 09:40:00,13.46,13.57,13.45,13.5,571400.0,12.0565,12.1551,12.0476,12.0924,571400.0
2011-09-30 09:50:00,13.5,13.53,13.4,13.41,262300.0,12.0924,12.1192,12.0028,12.0117,262300.0
2011-09-30 10:00:00,13.41,13.54,13.41,13.5,61400.0,12.0117,12.1282,12.0117,12.0924,61400.0
2011-09-30 10:10:00,13.5,13.56,13.45,13.56,57900.0,12.0924,12.1461,12.0476,12.1461,57900.0
2011-09-30 10:20:00,13.56,13.61,13.52,13.52,29000.0,12.1461,12.1909,12.1103,12.1103,29000.0
2011-09-30 10:30:00,13.53,13.56,13.48,13.49,48500.0,12.1192,12.1461,12.0744,12.0834,48500.0
2011-09-30 10:40:00,13.48,13.49,13.45,13.45,32100.0,12.0744,12.0834,12.0476,12.0476,32100.0
2011-09-30 10:50:00,13.44,13.5,13.44,13.45,68700.0,12.0386,12.0924,12.0386,12.0476,68700.0
2011-09-30 11:00:00,13.46,13.52,13.45,13.51,42200.0,12.0565,12.1103,12.0476,12.1013,42200.0
2011-09-30 11:10:00,13.52,13.59,13.51,13.56,37300.0,12.1103,12.173,12.1013,12.1461,37300.0
2011-09-30 11:20:00,13.56,13.62,13.56,13.56,98000.0,12.1461,12.1998,12.1461,12.1461,98000.0
2011-09-30 11:30:00,13.57,13.64,13.57,13.61,30900.0,12.1551,12.2178,12.1551,12.1909,30900.0
2011-09-30 11:40:00,13.61,13.63,13.59,13.6,19800.0,12.1909,12.2088,12.173,12.1819,19800.0
2011-09-30 11:50:00,13.6,13.6,13.53,13.56,27700.0,12.1819,12.1819,12.1192,12.1461,27700.0
2011-09-30 12:00:00,13.56,13.58,13.51,13.51,57100.0,12.1461,12.164,12.1013,12.1013,57100.0
2011-09-30 12:10:00,13.51,13.51,13.45,13.46,84700.0,12.1013,12.1013,12.0476,12.0565,84700.0
2011-09-30 12:20:00,13.46,13.48,13.45,13.47,41400.0,12.0565,12.0744,12.0476,12.0655,41400.0
2011-09-30 12:30:00,13.47,13.48,13.43,13.47,187100.0,12.0655,12.0744,12.0297,12.0655,187100.0
2011-09-30 12:40:00,13.47,13.48,13.45,13.46,19300.0,12.0655,12.0744,12.0476,12.0565,19300.0
2011-09-30 12:50:00,13.47,13.47,13.44,13.44,12200.0,12.0655,12.0655,12.0386,12.0386,12200.0
2011-09-30 13:00:00,13.43,13.45,13.4,13.44,22000.0,12.0297,12.0476,12.0028,12.0386,22000.0
2011-09-30 13:10:00,13.44,13.47,13.44,13.46,21800.0,12.0386,12.0655,12.0386,12.0565,21800.0
2011-09-30 13:20:00,13.46,13.46,13.43,13.44,28800.0,12.0565,12.0565,12.0297,12.0386,28800.0
2011-09-30 13:30:00,13.44,13.5,13.44,13.5,13500.0,12.0386,12.0924,12.0386,12.0924,13500.0
2011-09-30 13:40:00,13.5,13.51,13.45,13.49,46900.0,12.0924,12.1013,12.0476,12.0834,46900.0
2011-09-30 13:50:00,13.49,13.49,13.46,13.47,11800.0,12.0834,12.0834,12.0565,12.0655,11800.0
2011-09-30 14:00:00,13.46,13.48,13.42,13.42,28100.0,12.0565,12.0744,12.0207,12.0207,28100.0
2011-09-30 14:10:00,13.42,13.44,13.4,13.43,17100.0,12.0207,12.0386,12.0028,12.0297,17100.0
2011-09-30 14:20:00,13.43,13.43,13.37,13.38,98600.0,12.0297,12.0297,11.9759,11.9849,98600.0
2011-09-30 14:30:00,13.38,13.43,13.38,13.42,68100.0,11.9849,12.0297,11.9849,12.0207,68100.0
2011-09-30 14:40:00,13.42,13.45,13.39,13.4,78700.0,12.0207,12.0476,11.9938,12.0028,78700.0
2011-09-30 14:50:00,13.41,13.47,13.37,13.44,103600.0,12.0117,12.0655,11.9759,12.0386,103600.0
2011-09-30 15:00:00,13.44,13.5,13.4,13.48,61200.0,12.0386,12.0924,12.0028,12.0744,61200.0
2011-09-30 15:10:00,13.48,13.49,13.43,13.45,59600.0,12.0744,12.0834,12.0297,12.0476,59600.0
2011-09-30 15:20:00,13.45,13.46,13.39,13.4,69600.0,12.0476,12.0565,11.9938,12.0028,69600.0
2011-09-30 15:30:00,13.39,13.41,13.35,13.36,91800.0,11.9938,12.0117,11.958,11.9669,91800.0
2011-09-30 15:40:00,13.36,13.45,13.35,13.35,153500.0,11.9669,12.0476,11.958,11.958,153500.0
2011-09-30 15:50:00,13.35,13.35,13.28,13.29,335900.0,11.958,11.958,11.8953,11.9042,335900.0
2011-10-03 09:30:00,13.14,13.25,13.08,13.12,118400.0,11.7699,11.8684,11.7161,11.752,118400.0
2011-10-03 09:40:00,13.13,13.22,13.11,13.12,121500.0,11.7609,11.8415,11.743,11.752,121500.0
2011-10-03 09:50:00,13.12,13.14,13.07,13.09,45500.0,11.752,11.7699,11.7072,11.7251,45500.0
2011-10-03 10:00:00,13.07,13.35,13.07,13.35,81600.0,11.7072,11.958,11.7072,11.958,81600.0
2011-10-03 10:10:00,13.35,13.38,13.26,13.26,76900.0,11.958,11.9849,11.8774,11.8774,76900.0
2011-10-03 10:20:00,13.27,13.29,13.19,13.26,111500.0,11.8863,11.9042,11.8147,11.8774,111500.0
2011-10-03 10:30:00,13.26,13.28,13.12,13.15,150900.0,11.8774,11.8953,11.752,11.7788,150900.0
2011-10-03 10:40:00,13.14,13.19,13.09,13.16,127700.0,11.7699,11.8147,11.7251,11.7878,127700.0
2011-10-03 10:50:00,13.16,13.19,13.09,13.16,43000.0,11.7878,11.8147,11.7251,11.7878,43000.0
2011-10-03 11:00:00,13.16,13.18,13.1,13.18,39500.0,11.7878,11.8057,11.7341,11.8057,39500.0
2011-10-03 11:10:00,13.18,13.22,13.16,13.22,33600.0,11.8057,11.8415,11.7878,11.8415,33600.0
2011-10-03 11:20:00,13.25,13.26,13.17,13.2,32600.0,11.8684,11.8774,11.7968,11.8236,32600.0
2011-10-03 11:30:00,13.2,13.25,13.19,13.24,27400.0,11.8236,11.8684,11.8147,11.8595,27400.0
2011-10-03 11:40:00,13.23,13.24,13.16,13.18,34900.0,11.8505,11.8595,11.7878,11.8057,34900.0
2011-10-03 11:50:00,13.17,13.24,13.16,13.23,86500.0,11.7968,11.8595,11.7878,11.8505,86500.0
2011-10-03 12:00:00,13.23,13.23,13.16,13.16,33700.0,11.8505,11.8505,11.7878,11.7878,33700.0
2011-10-03 12:10:00,13.16,13.16,13.08,13.09,44300.0,11.7878,11.7878,11.7161,11.7251,44300.0
2011-10-03 12:20:00,13.09,13.11,13.07,13.07,10900.0,11.7251,11.743,11.7072,11.7072,10900.0
2011-10-03 12:30:00,13.06,13.06,12.98,13.01,196200.0,11.6982,11.6982,11.6266,11.6534,196200.0
2011-10-03 12:40:00,13.01,13.02,12.97,12.97,52100.0,11.6534,11.6624,11.6176,11.6176,52100.0
2011-10-03 12:50:00,12.97,12.97,12.9,12.91,92200.0,11.6176,11.6176,11.5549,11.5639,92200.0
2011-10-03 13:00:00,12.9,12.9,12.79,12.81,114900.0,11.5549,11.5549,11.4564,11.4743,114900.0
2011-10-03 13:10:00,12.81,12.84,12.75,12.77,127700.0,11.4743,11.5012,11.4206,11.4385,127700.0
2011-10-03 13:20:00,12.78,12.79,12.75,12.79,37500.0,11.4474,11.4564,11.4206,11.4564,37500.0
2011-10-03 13:30:00,12.79,12.81,12.65,12.67,82300.0,11.4564,11.4743,11.331,11.3489,82300.0
2011-10-03 13:40:00,12.67,12.74,12.67,12.72,68000.0,11.3489,11.4116,11.3489,11.3937,68000.0
2011-10-03 13:50:00,12.72,12.74,12.66,12.72,37700.0,11.3937,11.4116,11.3399,11.3937,37700.0
2011-10-03 14:00:00,12.72,12.79,12.7,12.78,65800.0,11.3937,11.4564,11.3758,11.4474,65800.0
2011-10-03 14:10:00,12.78,12.78,12.71,12.72,47600.0,11.4474,11.4474,11.3847,11.3937,47600.0
2011-10-03 14:20:00,12.7,12.72,12.65,12.66,73000.0,11.3758,11.3937,11.331,11.3399,73000.0
2011-10-03 14:30:00,12.66,12.68,12.63,12.65,45700.0,11.3399,11.3579,11.3131,11.331,45700.0
2011-10-03 14:40:00,12.65,12.65,12.57,12.6,128300.0,11.331,11.331,11.2593,11.2862,128300.0
2011-10-03 14:50:00,12.61,12.64,12.58,12.64,95100.0,11.2952,11.322,11.2683,11.322,95100.0
2011-10-03 15:00:00,12.64,12.71,12.63,12.67,69700.0,11.322,11.3847,11.3131,11.3489,69700.0
2011-10-03 15:10:00,12.65,12.67,12.62,12.65,203300.0,11.331,11.3489,11.3041,11.331,203300.0
2011-10-03 15:20:00,12.65,12.65,12.58,12.6,270300.0,11.331,11.331,11.2683,11.2862,270300.0
2011-10-03 15:30:00,12.61,12.64,12.58,12.62,317800.0,11.2952,11.322,11.2683,11.3041,317800.0
2011-10-03 15:40:00,12.62,12.69,12.59,12.67,350500.0,11.3041,11.3668,11.2772,11.3489,350500.0
2011-10-03 15:50:00,12.68,12.68,12.53,12.53,715300.0,11.3579,11.3579,11.2235,11.2235,715300.0
2011-10-04 09:30:00,12.36,12.39,12.26,12.33,161300.0,11.0712,11.0981,10.9816,11.0443,161300.0
2011-10-04 09:40:00,12.33,12.38,12.25,12.31,212300.0,11.0443,11.0891,10.9727,11.0264,212300.0
2011-10-04 09:50:00,12.3,12.31,12.22,12.31,130300.0,11.0175,11.0264,10.9458,11.0264,130300.0
2011-10-04 10:00:00,12.31,12.37,12.21,12.33,166000.0,11.0264,11.0802,10.9369,11.0443,166000.0
2011-10-04 10:10:00,12.33,12.5,12.33,12.46,258000.0,11.0443,11.1966,11.0443,11.1608,258000.0
2011-10-04 10:20:00,12.46,12.46,12.35,12.39,85900.0,11.1608,11.1608,11.0623,11.0981,85900.0
2011-10-04 10:30:00,12.39,12.47,12.38,12.45,42300.0,11.0981,11.1698,11.0891,11.1518,42300.0
2011-10-04 10:40:00,12.47,12.56,12.47,12.56,89400.0,11.1698,11.2504,11.1698,11.2504,89400.0
2011-10-04 10:50:00,12.56,12.56,12.49,12.52,38300.0,11.2504,11.2504,11.1877,11.2145,38300.0
2011-10-04 11:00:00,12.52,12.62,12.49,12.61,92500.0,11.2145,11.3041,11.1877,11.2952,92500.0
2011-10-04 11:10:00,12.6,12.65,12.6,12.6,67300.0,11.2862,11.331,11.2862,11.2862,67300.0
2011-10-04 11:20:00,12.59,12.62,12.56,12.59,92600.0,11.2772,11.3041,11.2504,11.2772,92600.0
2011-10-04 11:30:00,12.6,12.6,12.49,12.51,45300.0,11.2862,11.2862,11.1877,11.2056,45300.0
2011-10-04 11:40:00,12.51,12.56,12.5,12.56,160900.0,11.2056,11.2504,11.1966,11.2504,160900.0
2011-10-04 11:50:00,12.57,12.64,12.57,12.63,74700.0,11.2593,11.322,11.2593,11.3131,74700.0
2011-10-04 12:00:00,12.64,12.76,12.64,12.76,71000.0,11.322,11.4295,11.322,11.4295,71000.0
2011-10-04 12:10:00,12.75,12.76,12.71,12.73,91200.0,11.4206,11.4295,11.3847,11.4026,91200.0
2011-10-04 12:20:00,12.73,12.77,12.71,12.71,48900.0,11.4026,11.4385,11.3847,11.3847,48900.0
2011-10-04 12:30:00,12.7,12.76,12.69,12.76,66500.0,11.3758,11.4295,11.3668,11.4295,66500.0
2011-10-04 12:40:00,12.76,12.8,12.75,12.78,17900.0,11.4295,11.4653,11.4206,11.4474,17900.0
2011-10-04 12:50:00,12.78,12.81,12.75,12.77,46100.0,11.4474,11.4743,11.4206,11.4385,46100.0
2011-10-04 13:00:00,12.77,12.78,12.72,12.77,44800.0,11.4385,11.4474,11.3937,11.4385,44800.0
2011-10-04 13:10:00,12.76,12.76,12.68,12.7,49500.0,11.4295,11.4295,11.3579,11.3758,49500.0
2011-10-04 13:20:00,12.69,12.71,12.67,12.7,68700.0,11.3668,11.3847,11.3489,11.3758,68700.0
2011-10-04 13:30:00,12.69,12.71,12.65,12.65,173400.0,11.3668,11.3847,11.331,11.331,173400.0
2011-10-04 13:40:00,12.64,12.66,12.6,12.66,43800.0,11.322,11.3399,11.2862,11.3399,43800.0
2011-10-04 13:50:00,12.65,12.67,12.59,12.6,68700.0,11.331,11.3489,11.2772,11.2862,68700.0
2011-10-04 14:00:00,12.6,12.65,12.56,12.56,34600.0,11.2862,11.331,11.2504,11.2504,34600.0
2011-10-04 14:10:00,12.56,12.56,12.53,12.54,78000.0,11.2504,11.2504,11.2235,11.2325,78000.0
2011-10-04 14:20:00,12.53,12.57,12.51,12.57,72700.0,11.2235,11.2593,11.2056,11.2593,72700.0
2011-10-04 14:30:00,12.57,12.67,12.57,12.61,30400.0,11.2593,11.3489,11.2593,11.2952,30400.0
2011-10-04 14:40:00,12.62,12.62,12.54,12.58,96000.0,11.3041,11.3041,11.2325,11.2683,96000.0
2011-10-04 14:50:00,12.57,12.58,12.51,12.53,87100.0,11.2593,11.2683,11.2056,11.2235,87100.0
2011-10-04 15:00:00,12.53,12.58,12.49,12.49,90700.0,11.2235,11.2683,11.1877,11.1877,90700.0
2011-10-04 15:10:00,12.5,12.54,12.47,12.54,51800.0,11.1966,11.2325,11.1698,11.2325,51800.0
2011-10-04 15:20:00,12.54,12.72,12.53,12.69,142100.0,11.2325,11.3937,11.2235,11.3668,142100.0
2011-10-04 15:30:00,12.7,12.83,12.7,12.81,264700.0,11.3758,11.4922,11.3758,11.4743,264700.0
2011-10-04 15:40:00,12.81,13.0,12.78,13.0,196700.0,11.4743,11.6445,11.4474,11.6445,196700.0
2011-10-04 15:50:00,13.0,13.22,12.98,13.21,535400.0,11.6445,11.8415,11.6266,11.8326,535400.0
2011-10-05 09:30:00,13.23,13.25,13.06,13.16,175700.0,11.8505,11.8684,11.6982,11.7878,175700.0
2011-10-05 09:40:00,13.16,13.24,13.13,13.22,95000.0,11.7878,11.8595,11.7609,11.8415,95000.0
2011-10-05 09:50:00,13.22,13.25,13.13,13.22,129500.0,11.8415,11.8684,11.7609,11.8415,129500.0
2011-10-05 10:00:00,13.21,13.4,13.19,13.35,149500.0,11.8326,12.0028,11.8147,11.958,149500.0
2011-10-05 10:10:00,13.35,13.39,13.31,13.35,73800.0,11.958,11.9938,11.9222,11.958,73800.0
2011-10-05 10:20:00,13.36,13.45,13.34,13.42,157000.0,11.9669,12.0476,11.949,12.0207,157000.0
2011-10-05 10:30:00,13.41,13.5,13.41,13.48,78900.0,12.0117,12.0924,12.0117,12.0744,78900.0
2011-10-05 10:40:00,13.48,13.52,13.45,13.51,94500.0,12.0744,12.1103,12.0476,12.1013,94500.0
2011-10-05 10:50:00,13.49,13.55,13.47,13.54,52700.0,12.0834,12.1371,12.0655,12.1282,52700.0
2011-10-05 11:00:00,13.54,13.54,13.47,13.47,24800.0,12.1282,12.1282,12.0655,12.0655,24800.0
2011-10-05 11:10:00,13.48,13.49,13.44,13.46,20600.0,12.0744,12.0834,12.0386,12.0565,20600.0
2011-10-05 11:20:00,13.46,13.55,13.46,13.5,30900.0,12.0565,12.1371,12.0565,12.0924,30900.0
2011-10-05 11:30:00,13.49,13.56,13.49,13.53,54600.0,12.0834,12.1461,12.0834,12.1192,54600.0
2011-10-05 11:40:00,13.52,13.52,13.46,13.51,53400.0,12.1103,12.1103,12.0565,12.1013,53400.0
2011-10-05 11:50:00,13.51,13.54,13.5,13.5,31200.0,12.1013,12.1282,12.0924,12.0924,31200.0
2011-10-05 12:00:00,13.5,13.53,13.46,13.46,28900.0,12.0924,12.1192,12.0565,12.0565,28900.0
2011-10-05 12:10:00,13.45,13.48,13.38,13.38,63900.0,12.0476,12.0744,11.9849,11.9849,63900.0
2011-10-05 12:20:00,13.38,13.39,13.31,13.31,32500.0,11.9849,11.9938,11.9222,11.9222,32500.0
2011-10-05 12:30:00,13.3,13.32,13.28,13.29,34000.0,11.9132,11.9311,11.8953,11.9042,34000.0
2011-10-05 12:40:00,13.28,13.33,13.27,13.33,176600.0,11.8953,11.9401,11.8863,11.9401,176600.0
2011-10-05 12:50:00,13.33,13.35,13.3,13.34,85900.0,11.9401,11.958,11.9132,11.949,85900.0
2011-10-05 13:00:00,13.35,13.43,13.35,13.43,16700.0,11.958,12.0297,11.958,12.0297,16700.0
2011-10-05 13:10:00,13.42,13.43,13.34,13.41,83300.0,12.0207,12.0297,11.949,12.0117,83300.0
2011-10-05 13:20:00,13.41,13.45,13.39,13.43,66200.0,12.0117,12.0476,11.9938,12.0297,66200.0
2011-10-05 13:30:00,13.43,13.46,13.4,13.41,44600.0,12.0297,12.0565,12.0028,12.0117,44600.0
2011-10-05 13:40:00,13.41,13.5,13.41,13.49,79500.0,12.0117,12.0924,12.0117,12.0834,79500.0
2011-10-05 13:50:00,13.49,13.55,13.49,13.54,47400.0,12.0834,12.1371,12.0834,12.1282,47400.0
2011-10-05 14:00:00,13.55,13.55,13.49,13.5,77900.0,12.1371,12.1371,12.0834,12.0924,77900.0
2011-10-05 14:10:00,13.49,13.56,13.48,13.56,48100.0,12.0834,12.1461,12.0744,12.1461,48100.0
2011-10-05 14:20:00,13.55,13.56,13.53,13.55,54000.0,12.1371,12.1461,12.1192,12.1371,54000.0
2011-10-05 14:30:00,13.56,13.56,13.43,13.45,112600.0,12.1461,12.1461,12.0297,12.0476,112600.0
2011-10-05 14:40:00,13.46,13.55,13.46,13.54,35100.0,12.0565,12.1371,12.0565,12.1282,35100.0
2011-10-05 14:50:00,13.55,13.57,13.53,13.53,40400.0,12.1371,12.1551,12.1192,12.1192,40400.0
2011-10-05 15:00:00,13.54,13.54,13.48,13.49,81800.0,12.1282,12.1282,12.0744,12.0834,81800.0
2011-10-05 15:10:00,13.49,13.58,13.49,13.57,126900.0,12.0834,12.164,12.0834,12.1551,126900.0
2011-10-05 15:20:00,13.56,13.58,13.48,13.53,119900.0,12.1461,12.164,12.0744,12.1192,119900.0
2011-10-05 15:30:00,13.54,13.71,13.54,13.71,151300.0,12.1282,12.2805,12.1282,12.2805,151300.0
2011-10-05 15:40:00,13.71,13.71,13.6,13.61,297700.0,12.2805,12.2805,12.1819,12.1909,297700.0
2011-10-05 15:50:00,13.62,13.68,13.62,13.66,303400.0,12.1998,12.2536,12.1998,12.2357,303400.0
2011-10-06 09:30:00,13.61,13.72,13.6,13.71,231100.0,12.1909,12.2894,12.1819,12.2805,231100.0
2011-10-06 09:40:00,13.71,13.76,13.57,13.57,307400.0,12.2805,12.3252,12.1551,12.1551,307400.0
2011-10-06 09:50:00,13.58,13.6,13.53,13.58,269400.0,12.164,12.1819,12.1192,12.164,269400.0
2011-10-06 10:00:00,13.58,13.7,13.53,13.7,100200.0,12.164,12.2715,12.1192,12.2715,100200.0
2011-10-06 10:10:00,13.69,13.78,13.69,13.73,85700.0,12.2625,12.3432,12.2625,12.2984,85700.0
2011-10-06 10:20:00,13.74,13.79,13.74,13.77,62000.0,12.3073,12.3521,12.3073,12.3342,62000.0
2011-10-06 10:30:00,13.77,13.89,13.77,13.83,174900.0,12.3342,12.4417,12.3342,12.3879,174900.0
2011-10-06 10:40:00,13.82,13.83,13.78,13.78,239900.0,12.379,12.3879,12.3432,12.3432,239900.0
2011-10-06 10:50:00,13.78,13.86,13.76,13.83,60200.0,12.3432,12.4148,12.3252,12.3879,60200.0
2011-10-06 11:00:00,13.83,13.89,13.82,13.88,103900.0,12.3879,12.4417,12.379,12.4327,103900.0
2011-10-06 11:10:00,13.88,13.95,13.86,13.86,49100.0,12.4327,12.4954,12.4148,12.4148,49100.0
2011-10-06 11:20:00,13.86,13.9,13.81,13.9,77100.0,12.4148,12.4506,12.37,12.4506,77100.0
2011-10-06 11:30:00,13.9,13.99,13.9,13.99,109400.0,12.4506,12.5313,12.4506,12.5313,109400.0
2011-10-06 11:40:00,14.0,14.0,13.94,13.95,107900.0,12.5402,12.5402,12.4865,12.4954,107900.0
2011-10-06 11:50:00,13.95,13.97,13.92,13.96,102500.0,12.4954,12.5133,12.4686,12.5044,102500.0
2011-10-06 12:00:00,13.97,13.98,13.93,13.96,61200.0,12.5133,12.5223,12.4775,12.5044,61200.0
2011-10-06 12:10:00,13.96,14.03,13.96,14.02,94400.0,12.5044,12.5671,12.5044,12.5581,94400.0
2011-10-06 12:20:00,14.02,14.06,14.02,14.02,39900.0,12.5581,12.594,12.5581,12.5581,39900.0
2011-10-06 12:30:00,14.02,14.04,14.0,14.02,33200.0,12.5581,12.576,12.5402,12.5581,33200.0
2011-10-06 12:40:00,14.03,14.03,13.95,13.99,64900.0,12.5671,12.5671,12.4954,12.5313,64900.0
2011-10-06 12:50:00,13.99,13.99,13.96,13.98,53200.0,12.5313,12.5313,12.5044,12.5223,53200.0
2011-10-06 13:00:00,13.97,13.99,13.93,13.96,84100.0,12.5133,12.5313,12.4775,12.5044,84100.0
2011-10-06 13:10:00,13.97,14.03,13.97,13.97,31300.0,12.5133,12.5671,12.5133,12.5133,31300.0
2011-10-06 13:20:00,13.97,14.01,13.93,13.93,51800.0,12.5133,12.5492,12.4775,12.4775,51800.0
2011-10-06 13:30:00,13.93,13.97,13.89,13.89,20000.0,12.4775,12.5133,12.4417,12.4417,20000.0
2011-10-06 13:40:00,13.88,13.92,13.85,13.92,105800.0,12.4327,12.4686,12.4059,12.4686,105800.0
2011-10-06 13:50:00,13.92,13.95,13.88,13.92,60300.0,12.4686,12.4954,12.4327,12.4686,60300.0
2011-10-06 14:00:00,13.92,13.98,13.87,13.98,78000.0,12.4686,12.5223,12.4238,12.5223,78000.0
2011-10-06 14:10:00,13.98,14.03,13.98,14.03,75300.0,12.5223,12.5671,12.5223,12.5671,75300.0
2011-10-06 14:20:00,14.02,14.06,14.01,14.02,50300.0,12.5581,12.594,12.5492,12.5581,50300.0
2011-10-06 14:30:00,14.02,14.03,13.96,13.96,103000.0,12.5581,12.5671,12.5044,12.5044,103000.0
2011-10-06 14:40:00,13.96,13.99,13.95,13.95,78200.0,12.5044,12.5313,12.4954,12.4954,78200.0
2011-10-06 14:50:00,13.95,13.98,13.93,13.97,49000.0,12.4954,12.5223,12.4775,12.5133,49000.0
2011-10-06 15:00:00,13.97,14.01,13.94,14.0,144000.0,12.5133,12.5492,12.4865,12.5402,144000.0
2011-10-06 15:10:00,14.01,14.02,13.91,13.91,79700.0,12.5492,12.5581,12.4596,12.4596,79700.0
2011-10-06 15:20:00,13.91,13.97,13.89,13.92,92600.0,12.4596,12.5133,12.4417,12.4686,92600.0
2011-10-06 15:30:00,13.92,14.01,13.91,14.0,81200.0,12.4686,12.5492,12.4596,12.5402,81200.0
2011-10-06 15:40:00,14.0,14.08,13.99,14.05,218700.0,12.5402,12.6119,12.5313,12.585,218700.0
2011-10-06 15:50:00,14.05,14.09,14.03,14.08,303800.0,12.585,12.6208,12.5671,12.6119,303800.0
2011-10-07 09:30:00,14.18,14.19,14.07,14.07,108600.0,12.7014,12.7104,12.6029,12.6029,108600.0
2011-10-07 09:40:00,14.06,14.09,13.99,14.03,86800.0,12.594,12.6208,12.5313,12.5671,86800.0
2011-10-07 09:50:00,14.04,14.08,13.96,14.05,69100.0,12.576,12.6119,12.5044,12.585,69100.0
2011-10-07 10:00:00,14.06,14.08,13.99,14.0,163000.0,12.594,12.6119,12.5313,12.5402,163000.0
2011-10-07 10:10:00,14.0,14.14,13.98,14.13,156700.0,12.5402,12.6656,12.5223,12.6567,156700.0
2011-10-07 10:20:00,14.12,14.19,14.09,14.13,171000.0,12.6477,12.7104,12.6208,12.6567,171000.0
2011-10-07 10:30:00,14.13,14.21,14.12,14.14,88000.0,12.6567,12.7283,12.6477,12.6656,88000.0
2011-10-07 10:40:00,14.13,14.15,14.05,14.06,74000.0,12.6567,12.6746,12.585,12.594,74000.0
2011-10-07 10:50:00,14.07,14.12,14.03,14.03,49200.0,12.6029,12.6477,12.5671,12.5671,49200.0
2011-10-07 11:00:00,14.02,14.02,13.97,14.0,76300.0,12.5581,12.5581,12.5133,12.5402,76300.0
2011-10-07 11:10:00,14.01,14.02,13.91,13.91,253300.0,12.5492,12.5581,12.4596,12.4596,253300.0
2011-10-07 11:20:00,13.9,13.95,13.83,13.95,112100.0,12.4506,12.4954,12.3879,12.4954,112100.0
2011-10-07 11:30:00,13.96,13.96,13.85,13.86,197600.0,12.5044,12.5044,12.4059,12.4148,197600.0
2011-10-07 11:40:00,13.86,13.94,13.86,13.88,110300.0,12.4148,12.4865,12.4148,12.4327,110300.0
2011-10-07 11:50:00,13.88,13.97,13.88,13.96,45900.0,12.4327,12.5133,12.4327,12.5044,45900.0
2011-10-07 12:00:00,13.98,13.98,13.85,13.97,100700.0,12.5223,12.5223,12.4059,12.5133,100700.0
2011-10-07 12:10:00,13.97,13.99,13.77,13.77,99000.0,12.5133,12.5313,12.3342,12.3342,99000.0
2011-10-07 12:20:00,13.77,13.81,13.71,13.77,165400.0,12.3342,12.37,12.2805,12.3342,165400.0
2011-10-07 12:30:00,13.78,13.82,13.74,13.76,279000.0,12.3432,12.379,12.3073,12.3252,279000.0
2011-10-07 12:40:00,13.78,13.78,13.69,13.73,253400.0,12.3432,12.3432,12.2625,12.2984,253400.0
2011-10-07 12:50:00,13.73,13.74,13.65,13.67,81200.0,12.2984,12.3073,12.2267,12.2446,81200.0
2011-10-07 13:00:00,13.66,13.68,13.62,13.63,154800.0,12.2357,12.2536,12.1998,12.2088,154800.0
2011-10-07 13:10:00,13.63,13.73,13.62,13.7,160900.0,12.2088,12.2984,12.1998,12.2715,160900.0
2011-10-07 13:20:00,13.7,13.76,13.68,13.73,87600.0,12.2715,12.3252,12.2536,12.2984,87600.0
2011-10-07 13:30:00,13.73,13.73,13.68,13.7,60300.0,12.2984,12.2984,12.2536,12.2715,60300.0
2011-10-07 13:40:00,13.7,13.73,13.66,13.73,53300.0,12.2715,12.2984,12.2357,12.2984,53300.0
2011-10-07 13:50:00,13.72,13.79,13.71,13.79,28900.0,12.2894,12.3521,12.2805,12.3521,28900.0
2011-10-07 14:00:00,13.79,13.83,13.78,13.82,61500.0,12.3521,12.3879,12.3432,12.379,61500.0
2011-10-07 14:10:00,13.83,13.86,13.79,13.85,22300.0,12.3879,12.4148,12.3521,12.4059,22300.0
2011-10-07 14:20:00,13.85,13.97,13.85,13.87,116300.0,12.4059,12.5133,12.4059,12.4238,116300.0
2011-10-07 14:30:00,13.87,13.94,13.86,13.9,70000.0,12.4238,12.4865,12.4148,12.4506,70000.0
2011-10-07 14:40:00,13.89,13.9,13.82,13.86,47200.0,12.4417,12.4506,12.379,12.4148,47200.0
2011-10-07 14:50:00,13.87,13.93,13.85,13.89,131900.0,12.4238,12.4775,12.4059,12.4417,131900.0
2011-10-07 15:00:00,13.89,13.93,13.85,13.93,81400.0,12.4417,12.4775,12.4059,12.4775,81400.0
2011-10-07 15:10:00,13.92,14.02,13.89,13.98,93100.0,12.4686,12.5581,12.4417,12.5223,93100.0
2011-10-07 15:20:00,13.98,14.1,13.98,14.1,117000.0,12.5223,12.6298,12.5223,12.6298,117000.0
2011-10-07 15:30:00,14.1,14.12,14.01,14.01,82800.0,12.6298,12.6477,12.5492,12.5492,82800.0
2011-10-07 15:40:00,14.01,14.04,13.95,13.98,202500.0,12.5492,12.576,12.4954,12.5223,202500.0
2011-10-07 15:50:00,13.98,13.98,13.82,13.83,372500.0,12.5223,12.5223,12.379,12.3879,372500.0
2011-10-10 09:30:00,14.13,14.23,14.03,14.23,64700.0,12.6567,12.7462,12.5671,12.7462,64700.0
2011-10-10 09:40:00,14.24,14.28,14.18,14.19,81600.0,12.7552,12.791,12.7014,12.7104,81600.0
2011-10-10 09:50:00,14.2,14.28,14.2,14.27,46900.0,12.7194,12.791,12.7194,12.7821,46900.0
2011-10-10 10:00:00,14.27,14.3,14.24,14.28,101900.0,12.7821,12.8089,12.7552,12.791,101900.0
2011-10-10 10:10:00,14.29,14.37,14.29,14.37,124000.0,12.8,12.8716,12.8,12.8716,124000.0
2011-10-10 10:20:00,14.38,14.43,14.38,14.39,134600.0,12.8806,12.9254,12.8806,12.8896,134600.0
2011-10-10 10:30:00,14.4,14.43,14.37,14.4,95600.0,12.8985,12.9254,12.8716,12.8985,95600.0
2011-10-10 10:40:00,14.4,14.47,14.39,14.43,105800.0,12.8985,12.9612,12.8896,12.9254,105800.0
2011-10-10 10:50:00,14.42,14.44,14.42,14.43,17600.0,12.9164,12.9343,12.9164,12.9254,17600.0
2011-10-10 11:00:00,14.43,14.45,14.4,14.41,23900.0,12.9254,12.9433,12.8985,12.9075,23900.0
2011-10-10 11:10:00,14.42,14.42,14.4,14.42,69900.0,12.9164,12.9164,12.8985,12.9164,69900.0
2011-10-10 11:20:00,14.42,14.42,14.38,14.41,95000.0,12.9164,12.9164,12.8806,12.9075,95000.0
2011-10-10 11:30:00,14.41,14.44,14.4,14.43,163900.0,12.9075,12.9343,12.8985,12.9254,163900.0
2011-10-10 11:40:00,14.43,14.44,14.4,14.4,96200.0,12.9254,12.9343,12.8985,12.8985,96200.0
2011-10-10 11:50:00,14.4,14.42,14.39,14.42,54700.0,12.8985,12.9164,12.8896,12.9164,54700.0
2011-10-10 12:00:00,14.42,14.44,14.38,14.41,151200.0,12.9164,12.9343,12.8806,12.9075,151200.0
2011-10-10 12:10:00,14.41,14.43,14.41,14.41,23400.0,12.9075,12.9254,12.9075,12.9075,23400.0
2011-10-10 12:20:00,14.4,14.42,14.38,14.41,9900.0,12.8985,12.9164,12.8806,12.9075,9900.0
2011-10-10 12:30:00,14.42,14.42,14.41,14.41,8800.0,12.9164,12.9164,12.9075,12.9075,8800.0
2011-10-10 12:40:00,14.41,14.43,14.39,14.39,44700.0,12.9075,12.9254,12.8896,12.8896,44700.0
2011-10-10 12:50:00,14.39,14.4,14.37,14.37,17400.0,12.8896,12.8985,12.8716,12.8716,17400.0
2011-10-10 13:00:00,14.37,14.41,14.36,14.4,16300.0,12.8716,12.9075,12.8627,12.8985,16300.0
2011-10-10 13:10:00,14.4,14.41,14.4,14.41,5000.0,12.8985,12.9075,12.8985,12.9075,5000.0
2011-10-10 13:20:00,14.41,14.43,14.4,14.4,36200.0,12.9075,12.9254,12.8985,12.8985,36200.0
2011-10-10 13:30:00,14.39,14.39,14.38,14.39,4800.0,12.8896,12.8896,12.8806,12.8896,4800.0
2011-10-10 13:40:00,14.39,14.39,14.36,14.38,13200.0,12.8896,12.8896,12.8627,12.8806,13200.0
2011-10-10 13:50:00,14.39,14.41,14.37,14.41,18800.0,12.8896,12.9075,12.8716,12.9075,18800.0
2011-10-10 14:00:00,14.4,14.41,14.34,14.35,27700.0,12.8985,12.9075,12.8448,12.8537,27700.0
2011-10-10 14:10:00,14.34,14.38,14.34,14.36,20300.0,12.8448,12.8806,12.8448,12.8627,20300.0
2011-10-10 14:20:00,14.35,14.4,14.35,14.38,11700.0,12.8537,12.8985,12.8537,12.8806,11700.0
2011-10-10 14:30:00,14.39,14.4,14.36,14.36,50100.0,12.8896,12.8985,12.8627,12.8627,50100.0
2011-10-10 14:40:00,14.36,14.37,14.35,14.35,23800.0,12.8627,12.8716,12.8537,12.8537,23800.0
2011-10-10 14:50:00,14.35,14.38,14.35,14.36,12400.0,12.8537,12.8806,12.8537,12.8627,12400.0
2011-10-10 15:00:00,14.36,14.37,14.3,14.3,49400.0,12.8627,12.8716,12.8089,12.8089,49400.0
2011-10-10 15:10:00,14.31,14.31,14.25,14.3,46600.0,12.8179,12.8179,12.7641,12.8089,46600.0
2011-10-10 15:20:00,14.3,14.31,14.19,14.25,66000.0,12.8089,12.8179,12.7104,12.7641,66000.0
2011-10-10 15:30:00,14.25,14.31,14.21,14.29,158700.0,12.7641,12.8179,12.7283,12.8,158700.0
2011-10-10 15:40:00,14.29,14.39,14.25,14.38,249400.0,12.8,12.8896,12.7641,12.8806,249400.0
2011-10-10 15:50:00,14.39,14.49,14.38,14.49,340500.0,12.8896,12.9791,12.8806,12.9791,340500.0
2011-10-11 09:30:00,14.35,14.38,14.31,14.37,85000.0,12.8537,12.8806,12.8179,12.8716,85000.0
2011-10-11 09:40:00,14.37,14.42,14.32,14.42,56800.0,12.8716,12.9164,12.8269,12.9164,56800.0
2011-10-11 09:50:00,14.42,14.43,14.38,14.42,30500.0,12.9164,12.9254,12.8806,12.9164,30500.0
2011-10-11 10:00:00,14.41,14.41,14.34,14.38,88500.0,12.9075,12.9075,12.8448,12.8806,88500.0
2011-10-11 10:10:00,14.39,14.45,14.39,14.41,127800.0,12.8896,12.9433,12.8896,12.9075,127800.0
2011-10-11 10:20:00,14.41,14.51,14.39,14.51,42100.0,12.9075,12.997,12.8896,12.997,42100.0
2011-10-11 10:30:00,14.5,14.54,14.49,14.52,43700.0,12.9881,13.0239,12.9791,13.006,43700.0
2011-10-11 10:40:00,14.53,14.59,14.5,14.55,62400.0,13.015,13.0687,12.9881,13.0329,62400.0
2011-10-11 10:50:00,14.54,14.55,14.45,14.48,45700.0,13.0239,13.0329,12.9433,12.9702,45700.0
2011-10-11 11:00:00,14.49,14.52,14.44,14.46,21000.0,12.9791,13.006,12.9343,12.9523,21000.0
2011-10-11 11:10:00,14.45,14.48,14.44,14.45,24400.0,12.9433,12.9702,12.9343,12.9433,24400.0
2011-10-11 11:20:00,14.43,14.48,14.43,14.46,8500.0,12.9254,12.9702,12.9254,12.9523,8500.0
2011-10-11 11:30:00,14.46,14.5,14.46,14.49,56800.0,12.9523,12.9881,12.9523,12.9791,56800.0
2011-10-11 11:40:00,14.5,14.53,14.49,14.5,120200.0,12.9881,13.015,12.9791,12.9881,120200.0
2011-10-11 11:50:00,14.49,14.51,14.46,14.49,33500.0,12.9791,12.997,12.9523,12.9791,33500.0
2011-10-11 12:00:00,14.5,14.51,14.46,14.5,46600.0,12.9881,12.997,12.9523,12.9881,46600.0
2011-10-11 12:10:00,14.5,14.53,14.5,14.5,18200.0,12.9881,13.015,12.9881,12.9881,18200.0
2011-10-11 12:20:00,14.5,14.5,14.47,14.48,12600.0,12.9881,12.9881,12.9612,12.9702,12600.0
2011-10-11 12:30:00,14.48,14.48,14.4,14.4,26500.0,12.9702,12.9702,12.8985,12.8985,26500.0
2011-10-11 12:40:00,14.39,14.44,14.39,14.39,24200.0,12.8896,12.9343,12.8896,12.8896,24200.0
2011-10-11 12:50:00,14.4,14.44,14.38,14.44,16400.0,12.8985,12.9343,12.8806,12.9343,16400.0
2011-10-11 13:00:00,14.45,14.47,14.4,14.44,56900.0,12.9433,12.9612,12.8985,12.9343,56900.0
2011-10-11 13:10:00,14.44,14.44,14.36,14.44,90400.0,12.9343,12.9343,12.8627,12.9343,90400.0
2011-10-11 13:20:00,14.43,14.5,14.43,14.5,21600.0,12.9254,12.9881,12.9254,12.9881,21600.0
2011-10-11 13:30:00,14.5,14.51,14.48,14.48,12900.0,12.9881,12.997,12.9702,12.9702,12900.0
2011-10-11 13:40:00,14.47,14.5,14.44,14.45,26300.0,12.9612,12.9881,12.9343,12.9433,26300.0
2011-10-11 13:50:00,14.46,14.55,14.46,14.55,47100.0,12.9523,13.0329,12.9523,13.0329,47100.0
2011-10-11 14:00:00,14.56,14.56,14.51,14.51,40700.0,13.0418,13.0418,12.997,12.997,40700.0
2011-10-11 14:10:00,14.51,14.54,14.5,14.51,37400.0,12.997,13.0239,12.9881,12.997,37400.0
2011-10-11 14:20:00,14.51,14.53,14.43,14.43,49800.0,12.997,13.015,12.9254,12.9254,49800.0
2011-10-11 14:30:00,14.44,14.48,14.42,14.42,68100.0,12.9343,12.9702,12.9164,12.9164,68100.0
2011-10-11 14:40:00,14.42,14.44,14.4,14.41,16300.0,12.9164,12.9343,12.8985,12.9075,16300.0
2011-10-11 14:50:00,14.41,14.45,14.4,14.45,21000.0,12.9075,12.9433,12.8985,12.9433,21000.0
2011-10-11 15:00:00,14.45,14.54,14.45,14.52,60700.0,12.9433,13.0239,12.9433,13.006,60700.0
2011-10-11 15:10:00,14.52,14.54,14.5,14.51,90000.0,13.006,13.0239,12.9881,12.997,90000.0
2011-10-11 15:20:00,14.5,14.53,14.46,14.46,62300.0,12.9881,13.015,12.9523,12.9523,62300.0
2011-10-11 15:30:00,14.47,14.56,14.47,14.54,160900.0,12.9612,13.0418,12.9612,13.0239,160900.0
2011-10-11 15:40:00,14.55,14.59,14.53,14.55,171400.0,13.0329,13.0687,13.015,13.0329,171400.0
2011-10-11 15:50:00,14.55,14.57,14.5,14.52,216600.0,13.0329,13.0508,12.9881,13.006,216600.0
2011-10-12 09:30:00,14.68,14.68,14.59,14.6,80000.0,13.1493,13.1493,13.0687,13.0777,80000.0
2011-10-12 09:40:00,14.59,14.69,14.57,14.67,113900.0,13.0687,13.1583,13.0508,13.1404,113900.0
2011-10-12 09:50:00,14.67,14.74,14.65,14.72,125300.0,13.1404,13.2031,13.1224,13.1851,125300.0
2011-10-12 10:00:00,14.73,14.76,14.67,14.75,117000.0,13.1941,13.221,13.1404,13.212,117000.0
2011-10-12 10:10:00,14.75,14.82,14.74,14.81,73400.0,13.212,13.2747,13.2031,13.2658,73400.0
2011-10-12 10:20:00,14.81,14.81,14.75,14.78,47700.0,13.2658,13.2658,13.212,13.2389,47700.0
2011-10-12 10:30:00,14.79,14.84,14.78,14.83,50500.0,13.2478,13.2926,13.2389,13.2837,50500.0
2011-10-12 10:40:00,14.84,14.84,14.77,14.78,40900.0,13.2926,13.2926,13.2299,13.2389,40900.0
2011-10-12 10:50:00,14.77,14.77,14.73,14.73,42500.0,13.2299,13.2299,13.1941,13.1941,42500.0
2011-10-12 11:00:00,14.73,14.8,14.73,14.8,37000.0,13.1941,13.2568,13.1941,13.2568,37000.0
2011-10-12 11:10:00,14.81,14.82,14.78,14.78,15500.0,13.2658,13.2747,13.2389,13.2389,15500.0
2011-10-12 11:20:00,14.78,14.81,14.77,14.78,62300.0,13.2389,13.2658,13.2299,13.2389,62300.0
2011-10-12 11:30:00,14.77,14.81,14.77,14.79,15300.0,13.2299,13.2658,13.2299,13.2478,15300.0
2011-10-12 11:40:00,14.79,14.8,14.76,14.78,8400.0,13.2478,13.2568,13.221,13.2389,8400.0
2011-10-12 11:50:00,14.77,14.78,14.75,14.76,22700.0,13.2299,13.2389,13.212,13.221,22700.0
2011-10-12 12:00:00,14.75,14.76,14.74,14.74,6300.0,13.212,13.221,13.2031,13.2031,6300.0
2011-10-12 12:10:00,14.72,14.74,14.71,14.74,12500.0,13.1851,13.2031,13.1762,13.2031,12500.0
2011-10-12 12:20:00,14.72,14.74,14.71,14.74,23100.0,13.1851,13.2031,13.1762,13.2031,23100.0
2011-10-12 12:30:00,14.73,14.76,14.73,14.75,114800.0,13.1941,13.221,13.1941,13.212,114800.0
2011-10-12 12:40:00,14.75,14.77,14.74,14.76,131900.0,13.212,13.2299,13.2031,13.221,131900.0
2011-10-12 12:50:00,14.77,14.83,14.77,14.81,43400.0,13.2299,13.2837,13.2299,13.2658,43400.0
2011-10-12 13:00:00,14.82,14.84,14.81,14.82,20400.0,13.2747,13.2926,13.2658,13.2747,20400.0
2011-10-12 13:10:00,14.82,14.84,14.81,14.83,47600.0,13.2747,13.2926,13.2658,13.2837,47600.0
2011-10-12 13:20:00,14.84,14.84,14.81,14.83,13900.0,13.2926,13.2926,13.2658,13.2837,13900.0
2011-10-12 13:30:00,14.83,14.87,14.82,14.85,75000.0,13.2837,13.3195,13.2747,13.3016,75000.0
2011-10-12 13:40:00,14.85,14.88,14.85,14.86,138700.0,13.3016,13.3285,13.3016,13.3105,138700.0
2011-10-12 13:50:00,14.87,14.87,14.86,14.87,83500.0,13.3195,13.3195,13.3105,13.3195,83500.0
2011-10-12 14:00:00,14.87,14.96,14.87,14.96,312200.0,13.3195,13.4001,13.3195,13.4001,312200.0
2011-10-12 14:10:00,14.95,14.96,14.92,14.93,180700.0,13.3912,13.4001,13.3643,13.3732,180700.0
2011-10-12 14:20:00,14.93,14.96,14.92,14.96,48600.0,13.3732,13.4001,13.3643,13.4001,48600.0
2011-10-12 14:30:00,14.97,15.02,14.96,14.98,248100.0,13.4091,13.4539,13.4001,13.418,248100.0
2011-10-12 14:40:00,14.99,14.99,14.94,14.95,58000.0,13.427,13.427,13.3822,13.3912,58000.0
2011-10-12 14:50:00,14.96,14.96,14.82,14.83,59800.0,13.4001,13.4001,13.2747,13.2837,59800.0
2011-10-12 15:00:00,14.84,14.86,14.8,14.84,133200.0,13.2926,13.3105,13.2568,13.2926,133200.0
2011-10-12 15:10:00,14.83,14.87,14.78,14.82,79000.0,13.2837,13.3195,13.2389,13.2747,79000.0
2011-10-12 15:20:00,14.83,14.88,14.79,14.87,89400.0,13.2837,13.3285,13.2478,13.3195,89400.0
2011-10-12 15:30:00,14.88,14.92,14.84,14.88,214100.0,13.3285,13.3643,13.2926,13.3285,214100.0
2011-10-12 15:40:00,14.88,14.92,14.76,14.79,322800.0,13.3285,13.3643,13.221,13.2478,322800.0
2011-10-12 15:50:00,14.79,14.83,14.77,14.79,627600.0,13.2478,13.2837,13.2299,13.2478,627600.0
2011-10-13 09:30:00,14.62,14.77,14.62,14.74,72700.0,13.0956,13.2299,13.0956,13.2031,72700.0
2011-10-13 09:40:00,14.72,14.84,14.72,14.78,136500.0,13.1851,13.2926,13.1851,13.2389,136500.0
2011-10-13 09:50:00,14.79,14.79,14.73,14.78,63800.0,13.2478,13.2478,13.1941,13.2389,63800.0
2011-10-13 10:00:00,14.76,14.82,14.7,14.73,110300.0,13.221,13.2747,13.1672,13.1941,110300.0
2011-10-13 10:10:00,14.72,14.76,14.63,14.63,88300.0,13.1851,13.221,13.1045,13.1045,88300.0
2011-10-13 10:20:00,14.63,14.7,14.62,14.66,75300.0,13.1045,13.1672,13.0956,13.1314,75300.0
2011-10-13 10:30:00,14.65,14.7,14.61,14.62,54400.0,13.1224,13.1672,13.0866,13.0956,54400.0
2011-10-13 10:40:00,14.61,14.61,14.5,14.5,73400.0,13.0866,13.0866,12.9881,12.9881,73400.0
2011-10-13 10:50:00,14.51,14.54,14.45,14.45,13100.0,12.997,13.0239,12.9433,12.9433,13100.0
2011-10-13 11:00:00,14.45,14.49,14.43,14.47,59300.0,12.9433,12.9791,12.9254,12.9612,59300.0
2011-10-13 11:10:00,14.47,14.54,14.45,14.45,82300.0,12.9612,13.0239,12.9433,12.9433,82300.0
2011-10-13 11:20:00,14.44,14.52,14.44,14.49,29300.0,12.9343,13.006,12.9343,12.9791,29300.0
2011-10-13 11:30:00,14.49,14.55,14.48,14.52,51800.0,12.9791,13.0329,12.9702,13.006,51800.0
2011-10-13 11:40:00,14.52,14.58,14.5,14.56,29300.0,13.006,13.0597,12.9881,13.0418,29300.0
2011-10-13 11:50:00,14.55,14.56,14.53,14.53,32800.0,13.0329,13.0418,13.015,13.015,32800.0
2011-10-13 12:00:00,14.54,14.58,14.53,14.56,10000.0,13.0239,13.0597,13.015,13.0418,10000.0
2011-10-13 12:10:00,14.56,14.56,14.51,14.52,14200.0,13.0418,13.0418,12.997,13.006,14200.0
2011-10-13 12:20:00,14.52,14.55,14.49,14.5,14400.0,13.006,13.0329,12.9791,12.9881,14400.0
2011-10-13 12:30:00,14.5,14.5,14.45,14.47,32600.0,12.9881,12.9881,12.9433,12.9612,32600.0
2011-10-13 12:40:00,14.48,14.51,14.48,14.51,25200.0,12.9702,12.997,12.9702,12.997,25200.0
2011-10-13 12:50:00,14.51,14.55,14.49,14.52,41500.0,12.997,13.0329,12.9791,13.006,41500.0
2011-10-13 13:00:00,14.52,14.57,14.49,14.57,65300.0,13.006,13.0508,12.9791,13.0508,65300.0
2011-10-13 13:10:00,14.58,14.64,14.58,14.63,70200.0,13.0597,13.1135,13.0597,13.1045,70200.0
2011-10-13 13:20:00,14.63,14.68,14.61,14.67,73100.0,13.1045,13.1493,13.0866,13.1404,73100.0
2011-10-13 13:30:00,14.67,14.7,14.66,14.69,77200.0,13.1404,13.1672,13.1314,13.1583,77200.0
2011-10-13 13:40:00,14.68,14.73,14.65,14.72,66800.0,13.1493,13.1941,13.1224,13.1851,66800.0
2011-10-13 13:50:00,14.71,14.71,14.64,14.65,25600.0,13.1762,13.1762,13.1135,13.1224,25600.0
2011-10-13 14:00:00,14.65,14.66,14.6,14.64,62700.0,13.1224,13.1314,13.0777,13.1135,62700.0
2011-10-13 14:10:00,14.64,14.65,14.61,14.65,33700.0,13.1135,13.1224,13.0866,13.1224,33700.0
2011-10-13 14:20:00,14.64,14.68,14.6,14.63,59100.0,13.1135,13.1493,13.0777,13.1045,59100.0
2011-10-13 14:30:00,14.63,14.66,14.63,14.64,154500.0,13.1045,13.1314,13.1045,13.1135,154500.0
2011-10-13 14:40:00,14.64,14.75,14.63,14.74,73100.0,13.1135,13.212,13.1045,13.2031,73100.0
2011-10-13 14:50:00,14.74,14.77,14.71,14.75,60200.0,13.2031,13.2299,13.1762,13.212,60200.0
2011-10-13 15:00:00,14.74,14.8,14.74,14.8,102200.0,13.2031,13.2568,13.2031,13.2568,102200.0
2011-10-13 15:10:00,14.8,14.81,14.77,14.8,109700.0,13.2568,13.2658,13.2299,13.2568,109700.0
2011-10-13 15:20:00,14.8,14.81,14.68,14.68,169100.0,13.2568,13.2658,13.1493,13.1493,169100.0
2011-10-13 15:30:00,14.68,14.7,14.65,14.67,223600.0,13.1493,13.1672,13.1224,13.1404,223600.0
2011-10-13 15:40:00,14.67,14.73,14.66,14.7,276100.0,13.1404,13.1941,13.1314,13.1672,276100.0
2011-10-13 15:50:00,14.71,14.76,14.71,14.72,385500.0,13.1762,13.221,13.1762,13.1851,385500.0
2011-10-14 09:30:00,14.94,15.03,14.94,15.0,213100.0,13.3822,13.4628,13.3822,13.4359,213100.0
2011-10-14 09:40:00,15.01,15.06,14.99,15.03,451800.0,13.4449,13.4897,13.427,13.4628,451800.0
2011-10-14 09:50:00,15.03,15.03,14.97,14.99,133600.0,13.4628,13.4628,13.4091,13.427,133600.0
2011-10-14 10:00:00,14.99,14.99,14.9,14.91,358000.0,13.427,13.427,13.3464,13.3553,358000.0
2011-10-14 10:10:00,14.91,14.91,14.78,14.79,156400.0,13.3553,13.3553,13.2389,13.2478,156400.0
2011-10-14 10:20:00,14.79,14.87,14.79,14.81,338600.0,13.2478,13.3195,13.2478,13.2658,338600.0
2011-10-14 10:30:00,14.81,14.84,14.78,14.82,26900.0,13.2658,13.2926,13.2389,13.2747,26900.0
2011-10-14 10:40:00,14.81,14.87,14.8,14.85,47100.0,13.2658,13.3195,13.2568,13.3016,47100.0
2011-10-14 10:50:00,14.86,14.87,14.82,14.87,39200.0,13.3105,13.3195,13.2747,13.3195,39200.0
2011-10-14 11:00:00,14.86,14.88,14.82,14.83,29100.0,13.3105,13.3285,13.2747,13.2837,29100.0
2011-10-14 11:10:00,14.84,14.85,14.81,14.85,51600.0,13.2926,13.3016,13.2658,13.3016,51600.0
2011-10-14 11:20:00,14.85,14.85,14.77,14.77,57500.0,13.3016,13.3016,13.2299,13.2299,57500.0
2011-10-14 11:30:00,14.77,14.82,14.77,14.78,37800.0,13.2299,13.2747,13.2299,13.2389,37800.0
2011-10-14 11:40:00,14.78,14.82,14.78,14.81,30200.0,13.2389,13.2747,13.2389,13.2658,30200.0
2011-10-14 11:50:00,14.81,14.83,14.79,14.79,28000.0,13.2658,13.2837,13.2478,13.2478,28000.0
2011-10-14 12:00:00,14.78,14.78,14.73,14.74,13600.0,13.2389,13.2389,13.1941,13.2031,13600.0
2011-10-14 12:10:00,14.75,14.76,14.71,14.72,33300.0,13.212,13.221,13.1762,13.1851,33300.0
2011-10-14 12:20:00,14.71,14.75,14.71,14.74,25700.0,13.1762,13.212,13.1762,13.2031,25700.0
2011-10-14 12:30:00,14.74,14.83,14.74,14.81,423000.0,13.2031,13.2837,13.2031,13.2658,423000.0
2011-10-14 12:40:00,14.81,14.83,14.8,14.81,26800.0,13.2658,13.2837,13.2568,13.2658,26800.0
2011-10-14 12:50:00,14.81,14.81,14.78,14.78,7400.0,13.2658,13.2658,13.2389,13.2389,7400.0
2011-10-14 13:00:00,14.79,14.81,14.78,14.81,6200.0,13.2478,13.2658,13.2389,13.2658,6200.0
2011-10-14 13:10:00,14.8,14.86,14.8,14.86,13100.0,13.2568,13.3105,13.2568,13.3105,13100.0
2011-10-14 13:20:00,14.86,14.87,14.85,14.85,61900.0,13.3105,13.3195,13.3016,13.3016,61900.0
2011-10-14 13:30:00,14.84,14.87,14.84,14.84,15500.0,13.2926,13.3195,13.2926,13.2926,15500.0
2011-10-14 13:40:00,14.84,14.9,14.84,14.9,6800.0,13.2926,13.3464,13.2926,13.3464,6800.0
2011-10-14 13:50:00,14.9,14.95,14.88,14.95,20600.0,13.3464,13.3912,13.3285,13.3912,20600.0
2011-10-14 14:00:00,14.95,14.96,14.92,14.93,253100.0,13.3912,13.4001,13.3643,13.3732,253100.0
2011-10-14 14:10:00,14.92,14.93,14.91,14.93,68200.0,13.3643,13.3732,13.3553,13.3732,68200.0
2011-10-14 14:20:00,14.93,14.95,14.92,14.94,25900.0,13.3732,13.3912,13.3643,13.3822,25900.0
2011-10-14 14:30:00,14.94,14.95,14.9,14.94,38300.0,13.3822,13.3912,13.3464,13.3822,38300.0
2011-10-14 14:40:00,14.93,14.95,14.92,14.95,9400.0,13.3732,13.3912,13.3643,13.3912,9400.0
2011-10-14 14:50:00,14.94,15.01,14.94,15.01,11500.0,13.3822,13.4449,13.3822,13.4449,11500.0
2011-10-14 15:00:00,15.01,15.01,14.98,14.98,28100.0,13.4449,13.4449,13.418,13.418,28100.0
2011-10-14 15:10:00,14.99,15.02,14.97,15.02,16800.0,13.427,13.4539,13.4091,13.4539,16800.0
2011-10-14 15:20:00,15.02,15.04,15.01,15.01,93400.0,13.4539,13.4718,13.4449,13.4449,93400.0
2011-10-14 15:30:00,15.01,15.08,15.0,15.0,84300.0,13.4449,13.5076,13.4359,13.4359,84300.0
2011-10-14 15:40:00,14.99,15.03,14.96,14.97,199800.0,13.427,13.4628,13.4001,13.4091,199800.0
2011-10-14 15:50:00,14.98,15.06,14.95,15.04,144800.0,13.418,13.4897,13.3912,13.4718,144800.0
2011-10-17 09:30:00,14.93,14.96,14.87,14.93,28600.0,13.3732,13.4001,13.3195,13.3732,28600.0
2011-10-17 09:40:00,14.93,14.98,14.89,14.93,74700.0,13.3732,13.418,13.3374,13.3732,74700.0
2011-10-17 09:50:00,14.92,14.94,14.8,14.81,27300.0,13.3643,13.3822,13.2568,13.2658,27300.0
2011-10-17 10:00:00,14.81,14.83,14.78,14.81,87300.0,13.2658,13.2837,13.2389,13.2658,87300.0
2011-10-17 10:10:00,14.82,14.82,14.73,14.76,24500.0,13.2747,13.2747,13.1941,13.221,24500.0
2011-10-17 10:20:00,14.75,14.78,14.71,14.71,50500.0,13.212,13.2389,13.1762,13.1762,50500.0
2011-10-17 10:30:00,14.71,14.78,14.71,14.74,372600.0,13.1762,13.2389,13.1762,13.2031,372600.0
2011-10-17 10:40:00,14.73,14.73,14.67,14.69,54300.0,13.1941,13.1941,13.1404,13.1583,54300.0
2011-10-17 10:50:00,14.67,14.72,14.65,14.71,44900.0,13.1404,13.1851,13.1224,13.1762,44900.0
2011-10-17 11:00:00,14.7,14.73,14.69,14.71,111500.0,13.1672,13.1941,13.1583,13.1762,111500.0
2011-10-17 11:10:00,14.72,14.73,14.7,14.7,100500.0,13.1851,13.1941,13.1672,13.1672,100500.0
2011-10-17 11:20:00,14.7,14.77,14.7,14.75,43400.0,13.1672,13.2299,13.1672,13.212,43400.0
2011-10-17 11:30:00,14.76,14.78,14.74,14.76,19300.0,13.221,13.2389,13.2031,13.221,19300.0
2011-10-17 11:40:00,14.76,14.78,14.69,14.7,33000.0,13.221,13.2389,13.1583,13.1672,33000.0
2011-10-17 11:50:00,14.69,14.72,14.68,14.69,39500.0,13.1583,13.1851,13.1493,13.1583,39500.0
2011-10-17 12:00:00,14.69,14.7,14.66,14.67,27800.0,13.1583,13.1672,13.1314,13.1404,27800.0
2011-10-17 12:10:00,14.66,14.69,14.63,14.69,31500.0,13.1314,13.1583,13.1045,13.1583,31500.0
2011-10-17 12:20:00,14.69,14.69,14.66,14.68,18600.0,13.1583,13.1583,13.1314,13.1493,18600.0
2011-10-17 12:30:00,14.69,14.69,14.64,14.67,19900.0,13.1583,13.1583,13.1135,13.1404,19900.0
2011-10-17 12:40:00,14.67,14.7,14.62,14.64,27000.0,13.1404,13.1672,13.0956,13.1135,27000.0
2011-10-17 12:50:00,14.63,14.66,14.61,14.64,80500.0,13.1045,13.1314,13.0866,13.1135,80500.0
2011-10-17 13:00:00,14.63,14.64,14.59,14.61,96300.0,13.1045,13.1135,13.0687,13.0866,96300.0
2011-10-17 13:10:00,14.62,14.65,14.61,14.65,20200.0,13.0956,13.1224,13.0866,13.1224,20200.0
2011-10-17 13:20:00,14.66,14.67,14.64,14.65,20200.0,13.1314,13.1404,13.1135,13.1224,20200.0
2011-10-17 13:30:00,14.64,14.65,14.59,14.62,37200.0,13.1135,13.1224,13.0687,13.0956,37200.0
2011-10-17 13:40:00,14.62,14.65,14.6,14.61,37300.0,13.0956,13.1224,13.0777,13.0866,37300.0
2011-10-17 13:50:00,14.61,14.65,14.6,14.64,26900.0,13.0866,13.1224,13.0777,13.1135,26900.0
2011-10-17 14:00:00,14.64,14.65,14.59,14.61,22400.0,13.1135,13.1224,13.0687,13.0866,22400.0
2011-10-17 14:10:00,14.61,14.63,14.6,14.61,22900.0,13.0866,13.1045,13.0777,13.0866,22900.0
2011-10-17 14:20:00,14.61,14.62,14.58,14.61,38900.0,13.0866,13.0956,13.0597,13.0866,38900.0
2011-10-17 14:30:00,14.6,14.61,14.54,14.56,30700.0,13.0777,13.0866,13.0239,13.0418,30700.0
2011-10-17 14:40:00,14.56,14.58,14.54,14.56,32400.0,13.0418,13.0597,13.0239,13.0418,32400.0
2011-10-17 14:50:00,14.57,14.61,14.54,14.61,30900.0,13.0508,13.0866,13.0239,13.0866,30900.0
2011-10-17 15:00:00,14.61,14.66,14.6,14.61,80000.0,13.0866,13.1314,13.0777,13.0866,80000.0
2011-10-17 15:10:00,14.61,14.67,14.6,14.64,40600.0,13.0866,13.1404,13.0777,13.1135,40600.0
2011-10-17 15:20:00,14.64,14.64,14.59,14.62,64400.0,13.1135,13.1135,13.0687,13.0956,64400.0
2011-10-17 15:30:00,14.61,14.65,14.52,14.52,145100.0,13.0866,13.1224,13.006,13.006,145100.0
2011-10-17 15:40:00,14.52,14.63,14.52,14.56,289900.0,13.006,13.1045,13.006,13.0418,289900.0
2011-10-17 15:50:00,14.56,14.58,14.49,14.5,439800.0,13.0418,13.0597,12.9791,12.9881,439800.0
2011-10-18 09:30:00,14.52,14.68,14.48,14.65,462000.0,13.006,13.1493,12.9702,13.1224,462000.0
2011-10-18 09:40:00,14.65,14.67,14.45,14.45,45700.0,13.1224,13.1404,12.9433,12.9433,45700.0
2011-10-18 09:50:00,14.46,14.48,14.31,14.37,82800.0,12.9523,12.9702,12.8179,12.8716,82800.0
2011-10-18 10:00:00,14.37,14.47,14.32,14.47,302900.0,12.8716,12.9612,12.8269,12.9612,302900.0
2011-10-18 10:10:00,14.47,14.54,14.45,14.46,82400.0,12.9612,13.0239,12.9433,12.9523,82400.0
2011-10-18 10:20:00,14.46,14.73,14.46,14.73,266400.0,12.9523,13.1941,12.9523,13.1941,266400.0
2011-10-18 10:30:00,14.74,14.74,14.69,14.69,47400.0,13.2031,13.2031,13.1583,13.1583,47400.0
2011-10-18 10:40:00,14.7,14.85,14.7,14.83,56600.0,13.1672,13.3016,13.1672,13.2837,56600.0
2011-10-18 10:50:00,14.83,14.87,14.8,14.83,138300.0,13.2837,13.3195,13.2568,13.2837,138300.0
2011-10-18 11:00:00,14.82,14.86,14.79,14.83,20900.0,13.2747,13.3105,13.2478,13.2837,20900.0
2011-10-18 11:10:00,14.83,14.85,14.81,14.82,48100.0,13.2837,13.3016,13.2658,13.2747,48100.0
2011-10-18 11:20:00,14.82,14.84,14.79,14.84,335500.0,13.2747,13.2926,13.2478,13.2926,335500.0
2011-10-18 11:30:00,14.84,15.1,14.84,15.1,908000.0,13.2926,13.5255,13.2926,13.5255,908000.0
2011-10-18 11:40:00,15.1,15.15,15.07,15.14,672700.0,13.5255,13.5703,13.4986,13.5613,672700.0
2011-10-18 11:50:00,15.15,15.2,15.14,15.17,552500.0,13.5703,13.6151,13.5613,13.5882,552500.0
2011-10-18 12:00:00,15.17,15.21,15.17,15.19,343500.0,13.5882,13.624,13.5882,13.6061,343500.0
2011-10-18 12:10:00,15.19,15.19,15.09,15.09,201300.0,13.6061,13.6061,13.5166,13.5166,201300.0
2011-10-18 12:20:00,15.09,15.12,15.06,15.09,255400.0,13.5166,13.5434,13.4897,13.5166,255400.0
2011-10-18 12:30:00,15.08,15.17,15.06,15.17,195600.0,13.5076,13.5882,13.4897,13.5882,195600.0
2011-10-18 12:40:00,15.18,15.24,15.17,15.21,302100.0,13.5972,13.6509,13.5882,13.624,302100.0
2011-10-18 12:50:00,15.2,15.2,15.14,15.14,160700.0,13.6151,13.6151,13.5613,13.5613,160700.0
2011-10-18 13:00:00,15.15,15.15,15.13,15.15,113800.0,13.5703,13.5703,13.5524,13.5703,113800.0
2011-10-18 13:10:00,15.14,15.15,15.09,15.11,158100.0,13.5613,13.5703,13.5166,13.5345,158100.0
2011-10-18 13:20:00,15.11,15.11,15.04,15.11,104000.0,13.5345,13.5345,13.4718,13.5345,104000.0
2011-10-18 13:30:00,15.1,15.13,15.1,15.12,21400.0,13.5255,13.5524,13.5255,13.5434,21400.0
2011-10-18 13:40:00,15.12,15.13,15.08,15.11,132400.0,13.5434,13.5524,13.5076,13.5345,132400.0
2011-10-18 13:50:00,15.11,15.16,15.11,15.14,63100.0,13.5345,13.5793,13.5345,13.5613,63100.0
2011-10-18 14:00:00,15.14,15.17,15.12,15.14,62900.0,13.5613,13.5882,13.5434,13.5613,62900.0
2011-10-18 14:10:00,15.14,15.18,15.14,15.16,149800.0,13.5613,13.5972,13.5613,13.5793,149800.0
2011-10-18 14:20:00,15.16,15.2,15.16,15.18,44100.0,13.5793,13.6151,13.5793,13.5972,44100.0
2011-10-18 14:30:00,15.19,15.21,15.16,15.16,252600.0,13.6061,13.624,13.5793,13.5793,252600.0
2011-10-18 14:40:00,15.15,15.19,15.14,15.18,42300.0,13.5703,13.6061,13.5613,13.5972,42300.0
2011-10-18 14:50:00,15.18,15.21,15.16,15.19,68500.0,13.5972,13.624,13.5793,13.6061,68500.0
2011-10-18 15:00:00,15.2,15.4,15.2,15.37,504300.0,13.6151,13.7942,13.6151,13.7674,504300.0
2011-10-18 15:10:00,15.38,15.5,15.34,15.34,479100.0,13.7763,13.8838,13.7405,13.7405,479100.0
2011-10-18 15:20:00,15.35,15.4,15.25,15.27,378500.0,13.7495,13.7942,13.6599,13.6778,378500.0
2011-10-18 15:30:00,15.27,15.31,15.18,15.26,389300.0,13.6778,13.7136,13.5972,13.6688,389300.0
2011-10-18 15:40:00,15.26,15.35,15.23,15.33,376400.0,13.6688,13.7495,13.642,13.7315,376400.0
2011-10-18 15:50:00,15.34,15.42,15.29,15.35,823700.0,13.7405,13.8122,13.6957,13.7495,823700.0
2011-10-19 09:30:00,15.31,15.5,15.3,15.49,296200.0,13.7136,13.8838,13.7047,13.8749,296200.0
2011-10-19 09:40:00,15.49,15.5,15.34,15.35,74300.0,13.8749,13.8838,13.7405,13.7495,74300.0
2011-10-19 09:50:00,15.36,15.37,15.23,15.31,134800.0,13.7584,13.7674,13.642,13.7136,134800.0
2011-10-19 10:00:00,15.32,15.35,15.25,15.35,86700.0,13.7226,13.7495,13.6599,13.7495,86700.0
2011-10-19 10:10:00,15.35,15.44,15.35,15.43,140500.0,13.7495,13.8301,13.7495,13.8211,140500.0
2011-10-19 10:20:00,15.42,15.52,15.41,15.51,216700.0,13.8122,13.9017,13.8032,13.8928,216700.0
2011-10-19 10:30:00,15.51,15.52,15.45,15.45,34300.0,13.8928,13.9017,13.839,13.839,34300.0
2011-10-19 10:40:00,15.45,15.51,15.45,15.48,27200.0,13.839,13.8928,13.839,13.8659,27200.0
2011-10-19 10:50:00,15.49,15.55,15.47,15.5,113300.0,13.8749,13.9286,13.8569,13.8838,113300.0
2011-10-19 11:00:00,15.49,15.49,15.43,15.46,113600.0,13.8749,13.8749,13.8211,13.848,113600.0
2011-10-19 11:10:00,15.46,15.46,15.38,15.38,82400.0,13.848,13.848,13.7763,13.7763,82400.0
2011-10-19 11:20:00,15.37,15.45,15.37,15.44,226900.0,13.7674,13.839,13.7674,13.8301,226900.0
2011-10-19 11:30:00,15.44,15.53,15.44,15.52,109600.0,13.8301,13.9107,13.8301,13.9017,109600.0
2011-10-19 11:40:00,15.52,15.54,15.48,15.5,110600.0,13.9017,13.9196,13.8659,13.8838,110600.0
2011-10-19 11:50:00,15.49,15.53,15.43,15.43,84900.0,13.8749,13.9107,13.8211,13.8211,84900.0
2011-10-19 12:00:00,15.43,15.45,15.38,15.39,138300.0,13.8211,13.839,13.7763,13.7853,138300.0
2011-10-19 12:10:00,15.38,15.46,15.38,15.46,148900.0,13.7763,13.848,13.7763,13.848,148900.0
2011-10-19 12:20:00,15.45,15.51,15.45,15.51,106400.0,13.839,13.8928,13.839,13.8928,106400.0
2011-10-19 12:30:00,15.5,15.51,15.44,15.44,2052000.0,13.8838,13.8928,13.8301,13.8301,2052000.0
2011-10-19 12:40:00,15.44,15.45,15.41,15.41,79700.0,13.8301,13.839,13.8032,13.8032,79700.0
2011-10-19 12:50:00,15.41,15.46,15.41,15.43,34400.0,13.8032,13.848,13.8032,13.8211,34400.0
2011-10-19 13:00:00,15.43,15.48,15.43,15.48,42500.0,13.8211,13.8659,13.8211,13.8659,42500.0
2011-10-19 13:10:00,15.47,15.49,15.45,15.45,24200.0,13.8569,13.8749,13.839,13.839,24200.0
2011-10-19 13:20:00,15.45,15.46,15.42,15.42,187600.0,13.839,13.848,13.8122,13.8122,187600.0
2011-10-19 13:30:00,15.42,15.43,15.37,15.37,108000.0,13.8122,13.8211,13.7674,13.7674,108000.0
2011-10-19 13:40:00,15.37,15.39,15.33,15.35,200500.0,13.7674,13.7853,13.7315,13.7495,200500.0
2011-10-19 13:50:00,15.35,15.42,15.34,15.42,372900.0,13.7495,13.8122,13.7405,13.8122,372900.0
2011-10-19 14:00:00,15.43,15.44,15.28,15.29,271200.0,13.8211,13.8301,13.6868,13.6957,271200.0
2011-10-19 14:10:00,15.28,15.3,15.23,15.26,156300.0,13.6868,13.7047,13.642,13.6688,156300.0
2011-10-19 14:20:00,15.25,15.26,15.14,15.14,88900.0,13.6599,13.6688,13.5613,13.5613,88900.0
2011-10-19 14:30:00,15.13,15.21,15.09,15.2,108600.0,13.5524,13.624,13.5166,13.6151,108600.0
2011-10-19 14:40:00,15.2,15.26,15.16,15.24,80300.0,13.6151,13.6688,13.5793,13.6509,80300.0
2011-10-19 14:50:00,15.23,15.25,15.16,15.18,81100.0,13.642,13.6599,13.5793,13.5972,81100.0
2011-10-19 15:00:00,15.18,15.19,15.11,15.14,125200.0,13.5972,13.6061,13.5345,13.5613,125200.0
2011-10-19 15:10:00,15.13,15.2,15.12,15.19,151700.0,13.5524,13.6151,13.5434,13.6061,151700.0
2011-10-19 15:20:00,15.18,15.2,15.13,15.13,91000.0,13.5972,13.6151,13.5524,13.5524,91000.0
2011-10-19 15:30:00,15.13,15.22,15.12,15.16,199300.0,13.5524,13.633,13.5434,13.5793,199300.0
2011-10-19 15:40:00,15.15,15.21,15.09,15.21,274700.0,13.5703,13.624,13.5166,13.624,274700.0
2011-10-19 15:50:00,15.2,15.21,15.14,15.17,406600.0,13.6151,13.624,13.5613,13.5882,406600.0
2011-10-20 09:30:00,15.22,15.31,15.14,15.19,49700.0,13.633,13.7136,13.5613,13.6061,49700.0
2011-10-20 09:40:00,15.17,15.27,15.14,15.2,182200.0,13.5882,13.6778,13.5613,13.6151,182200.0
2011-10-20 09:50:00,15.2,15.2,15.05,15.07,121900.0,13.6151,13.6151,13.4807,13.4986,121900.0
2011-10-20 10:00:00,15.06,15.23,15.06,15.16,112500.0,13.4897,13.642,13.4897,13.5793,112500.0
2011-10-20 10:10:00,15.17,15.28,15.17,15.27,273700.0,13.5882,13.6868,13.5882,13.6778,273700.0
2011-10-20 10:20:00,15.27,15.29,15.16,15.2,123500.0,13.6778,13.6957,13.5793,13.6151,123500.0
2011-10-20 10:30:00,15.21,15.22,15.17,15.21,133200.0,13.624,13.633,13.5882,13.624,133200.0
2011-10-20 10:40:00,15.22,15.22,15.13,15.13,35800.0,13.633,13.633,13.5524,13.5524,35800.0
2011-10-20 10:50:00,15.12,15.13,15.02,15.02,39900.0,13.5434,13.5524,13.4539,13.4539,39900.0
2011-10-20 11:00:00,15.01,15.01,14.96,15.0,181600.0,13.4449,13.4449,13.4001,13.4359,181600.0
2011-10-20 11:10:00,15.01,15.01,14.94,14.94,51600.0,13.4449,13.4449,13.3822,13.3822,51600.0
2011-10-20 11:20:00,14.95,15.04,14.95,15.04,23700.0,13.3912,13.4718,13.3912,13.4718,23700.0
2011-10-20 11:30:00,15.03,15.1,14.98,15.07,192900.0,13.4628,13.5255,13.418,13.4986,192900.0
2011-10-20 11:40:00,15.06,15.1,15.04,15.06,62700.0,13.4897,13.5255,13.4718,13.4897,62700.0
2011-10-20 11:50:00,15.05,15.05,14.96,15.0,65700.0,13.4807,13.4807,13.4001,13.4359,65700.0
2011-10-20 12:00:00,14.99,15.0,14.94,14.94,73700.0,13.427,13.4359,13.3822,13.3822,73700.0
2011-10-20 12:10:00,14.94,14.95,14.9,14.91,85100.0,13.3822,13.3912,13.3464,13.3553,85100.0
2011-10-20 12:20:00,14.91,14.98,14.91,14.98,67400.0,13.3553,13.418,13.3553,13.418,67400.0
2011-10-20 12:30:00,14.99,15.06,14.99,15.03,84100.0,13.427,13.4897,13.427,13.4628,84100.0
2011-10-20 12:40:00,15.02,15.03,15.0,15.0,18500.0,13.4539,13.4628,13.4359,13.4359,18500.0
2011-10-20 12:50:00,15.01,15.09,14.99,15.09,36300.0,13.4449,13.5166,13.427,13.5166,36300.0
2011-10-20 13:00:00,15.08,15.13,15.05,15.1,154500.0,13.5076,13.5524,13.4807,13.5255,154500.0
2011-10-20 13:10:00,15.11,15.23,15.1,15.21,60100.0,13.5345,13.642,13.5255,13.624,60100.0
2011-10-20 13:20:00,15.22,15.3,15.21,15.22,92800.0,13.633,13.7047,13.624,13.633,92800.0
2011-10-20 13:30:00,15.22,15.27,15.18,15.18,52700.0,13.633,13.6778,13.5972,13.5972,52700.0
2011-10-20 13:40:00,15.18,15.21,15.12,15.18,198900.0,13.5972,13.624,13.5434,13.5972,198900.0
2011-10-20 13:50:00,15.18,15.23,15.17,15.17,97500.0,13.5972,13.642,13.5882,13.5882,97500.0
2011-10-20 14:00:00,15.17,15.22,15.12,15.12,86100.0,13.5882,13.633,13.5434,13.5434,86100.0
2011-10-20 14:10:00,15.12,15.14,15.09,15.11,32100.0,13.5434,13.5613,13.5166,13.5345,32100.0
2011-10-20 14:20:00,15.11,15.17,15.11,15.15,69900.0,13.5345,13.5882,13.5345,13.5703,69900.0
2011-10-20 14:30:00,15.14,15.27,15.13,15.27,68200.0,13.5613,13.6778,13.5524,13.6778,68200.0
2011-10-20 14:40:00,15.26,15.31,15.23,15.31,686700.0,13.6688,13.7136,13.642,13.7136,686700.0
2011-10-20 14:50:00,15.31,15.41,15.31,15.36,161800.0,13.7136,13.8032,13.7136,13.7584,161800.0
2011-10-20 15:00:00,15.36,15.42,15.35,15.4,352100.0,13.7584,13.8122,13.7495,13.7942,352100.0
2011-10-20 15:10:00,15.4,15.41,15.37,15.39,417300.0,13.7942,13.8032,13.7674,13.7853,417300.0
2011-10-20 15:20:00,15.39,15.39,15.29,15.32,101900.0,13.7853,13.7853,13.6957,13.7226,101900.0
2011-10-20 15:30:00,15.32,15.38,15.3,15.31,92000.0,13.7226,13.7763,13.7047,13.7136,92000.0
2011-10-20 15:40:00,15.32,15.4,15.32,15.38,93200.0,13.7226,13.7942,13.7226,13.7763,93200.0
2011-10-20 15:50:00,15.39,15.4,15.35,15.37,242000.0,13.7853,13.7942,13.7495,13.7674,242000.0
2011-10-21 09:30:00,15.62,15.7,15.56,15.69,594900.0,13.9913,14.063,13.9376,14.054,594900.0
2011-10-21 09:40:00,15.7,15.8,15.69,15.79,165800.0,14.063,14.1525,14.054,14.1436,165800.0
2011-10-21 09:50:00,15.79,15.88,15.78,15.85,729200.0,14.1436,14.2242,14.1346,14.1973,729200.0
2011-10-21 10:00:00,15.84,15.87,15.82,15.86,197800.0,14.1884,14.2152,14.1704,14.2063,197800.0
2011-10-21 10:10:00,15.86,16.0,15.86,16.0,223600.0,14.2063,14.3317,14.2063,14.3317,223600.0
2011-10-21 10:20:00,16.0,16.03,15.99,16.0,143400.0,14.3317,14.3585,14.3227,14.3317,143400.0
2011-10-21 10:30:00,16.0,16.03,15.97,15.99,143200.0,14.3317,14.3585,14.3048,14.3227,143200.0
2011-10-21 10:40:00,15.98,15.98,15.93,15.94,125700.0,14.3138,14.3138,14.269,14.2779,125700.0
2011-10-21 10:50:00,15.95,15.95,15.86,15.9,116700.0,14.2869,14.2869,14.2063,14.2421,116700.0
2011-10-21 11:00:00,15.9,15.91,15.84,15.84,189100.0,14.2421,14.2511,14.1884,14.1884,189100.0
2011-10-21 11:10:00,15.85,15.89,15.85,15.86,396300.0,14.1973,14.2331,14.1973,14.2063,396300.0
2011-10-21 11:20:00,15.86,15.91,15.86,15.9,52900.0,14.2063,14.2511,14.2063,14.2421,52900.0
2011-10-21 11:30:00,15.9,15.93,15.9,15.91,185700.0,14.2421,14.269,14.2421,14.2511,185700.0
2011-10-21 11:40:00,15.91,15.96,15.91,15.94,97600.0,14.2511,14.2958,14.2511,14.2779,97600.0
2011-10-21 11:50:00,15.94,15.96,15.93,15.93,33800.0,14.2779,14.2958,14.269,14.269,33800.0
2011-10-21 12:00:00,15.92,15.93,15.9,15.91,27500.0,14.26,14.269,14.2421,14.2511,27500.0
2011-10-21 12:10:00,15.9,15.92,15.89,15.89,19900.0,14.2421,14.26,14.2331,14.2331,19900.0
2011-10-21 12:20:00,15.89,15.92,15.88,15.92,34400.0,14.2331,14.26,14.2242,14.26,34400.0
2011-10-21 12:30:00,15.92,15.92,15.85,15.86,18500.0,14.26,14.26,14.1973,14.2063,18500.0
2011-10-21 12:40:00,15.86,15.87,15.85,15.85,80200.0,14.2063,14.2152,14.1973,14.1973,80200.0
2011-10-21 12:50:00,15.85,15.86,15.83,15.84,47300.0,14.1973,14.2063,14.1794,14.1884,47300.0
2011-10-21 13:00:00,15.82,15.82,15.73,15.76,87700.0,14.1704,14.1704,14.0898,14.1167,87700.0
2011-10-21 13:10:00,15.77,15.77,15.72,15.76,71500.0,14.1257,14.1257,14.0809,14.1167,71500.0
2011-10-21 13:20:00,15.76,15.8,15.74,15.75,53900.0,14.1167,14.1525,14.0988,14.1077,53900.0
2011-10-21 13:30:00,15.74,15.77,15.71,15.75,32200.0,14.0988,14.1257,14.0719,14.1077,32200.0
2011-10-21 13:40:00,15.76,15.77,15.72,15.75,47000.0,14.1167,14.1257,14.0809,14.1077,47000.0
2011-10-21 13:50:00,15.74,15.77,15.72,15.73,40800.0,14.0988,14.1257,14.0809,14.0898,40800.0
2011-10-21 14:00:00,15.73,15.86,15.73,15.84,116500.0,14.0898,14.2063,14.0898,14.1884,116500.0
2011-10-21 14:10:00,15.84,15.88,15.82,15.86,32200.0,14.1884,14.2242,14.1704,14.2063,32200.0
2011-10-21 14:20:00,15.86,15.9,15.86,15.88,43100.0,14.2063,14.2421,14.2063,14.2242,43100.0
2011-10-21 14:30:00,15.87,15.88,15.83,15.85,103400.0,14.2152,14.2242,14.1794,14.1973,103400.0
2011-10-21 14:40:00,15.86,15.9,15.85,15.89,186300.0,14.2063,14.2421,14.1973,14.2331,186300.0
2011-10-21 14:50:00,15.88,15.95,15.88,15.95,107100.0,14.2242,14.2869,14.2242,14.2869,107100.0
2011-10-21 15:00:00,15.96,15.99,15.95,15.96,191700.0,14.2958,14.3227,14.2869,14.2958,191700.0
2011-10-21 15:10:00,15.95,15.98,15.94,15.94,117300.0,14.2869,14.3138,14.2779,14.2779,117300.0
2011-10-21 15:20:00,15.95,15.99,15.94,15.95,115100.0,14.2869,14.3227,14.2779,14.2869,115100.0
2011-10-21 15:30:00,15.94,15.97,15.92,15.92,328400.0,14.2779,14.3048,14.26,14.26,328400.0
2011-10-21 15:40:00,15.93,15.96,15.88,15.96,361200.0,14.269,14.2958,14.2242,14.2958,361200.0
2011-10-21 15:50:00,15.96,16.04,15.95,16.03,947700.0,14.2958,14.3675,14.2869,14.3585,947700.0
2011-10-24 09:30:00,16.06,16.13,15.94,16.12,333100.0,14.3854,14.4481,14.2779,14.4392,333100.0
2011-10-24 09:40:00,16.12,16.22,16.11,16.22,392300.0,14.4392,14.5287,14.4302,14.5287,392300.0
2011-10-24 09:50:00,16.23,16.23,16.18,16.2,68800.0,14.5377,14.5377,14.4929,14.5108,68800.0
2011-10-24 10:00:00,16.2,16.27,16.16,16.26,163600.0,14.5108,14.5735,14.475,14.5646,163600.0
2011-10-24 10:10:00,16.25,16.29,16.23,16.29,60100.0,14.5556,14.5914,14.5377,14.5914,60100.0
2011-10-24 10:20:00,16.3,16.3,16.25,16.28,71600.0,14.6004,14.6004,14.5556,14.5825,71600.0
2011-10-24 10:30:00,16.28,16.37,16.28,16.36,63800.0,14.5825,14.6631,14.5825,14.6541,63800.0
2011-10-24 10:40:00,16.36,16.37,16.31,16.31,248200.0,14.6541,14.6631,14.6094,14.6094,248200.0
2011-10-24 10:50:00,16.31,16.35,16.28,16.35,211900.0,14.6094,14.6452,14.5825,14.6452,211900.0
2011-10-24 11:00:00,16.36,16.43,16.35,16.42,128800.0,14.6541,14.7168,14.6452,14.7079,128800.0
2011-10-24 11:10:00,16.43,16.45,16.41,16.45,105000.0,14.7168,14.7348,14.6989,14.7348,105000.0
2011-10-24 11:20:00,16.45,16.53,16.45,16.53,250600.0,14.7348,14.8064,14.7348,14.8064,250600.0
2011-10-24 11:30:00,16.53,16.56,16.52,16.54,209600.0,14.8064,14.8333,14.7975,14.8154,209600.0
2011-10-24 11:40:00,16.54,16.62,16.53,16.59,109800.0,14.8154,14.887,14.8064,14.8602,109800.0
2011-10-24 11:50:00,16.59,16.6,16.54,16.56,95600.0,14.8602,14.8691,14.8154,14.8333,95600.0
2011-10-24 12:00:00,16.57,16.57,16.54,16.56,154800.0,14.8422,14.8422,14.8154,14.8333,154800.0
2011-10-24 12:10:00,16.56,16.64,16.56,16.63,101000.0,14.8333,14.9049,14.8333,14.896,101000.0
2011-10-24 12:20:00,16.63,16.63,16.61,16.62,74300.0,14.896,14.896,14.8781,14.887,74300.0
2011-10-24 12:30:00,16.61,16.61,16.51,16.51,52600.0,14.8781,14.8781,14.7885,14.7885,52600.0
2011-10-24 12:40:00,16.51,16.54,16.51,16.51,321300.0,14.7885,14.8154,14.7885,14.7885,321300.0
2011-10-24 12:50:00,16.51,16.54,16.49,16.54,90800.0,14.7885,14.8154,14.7706,14.8154,90800.0
2011-10-24 13:00:00,16.54,16.54,16.5,16.51,177200.0,14.8154,14.8154,14.7795,14.7885,177200.0
2011-10-24 13:10:00,16.5,16.56,16.5,16.55,205100.0,14.7795,14.8333,14.7795,14.8243,205100.0
2011-10-24 13:20:00,16.54,16.55,16.52,16.55,202800.0,14.8154,14.8243,14.7975,14.8243,202800.0
2011-10-24 13:30:00,16.55,16.56,16.53,16.55,282200.0,14.8243,14.8333,14.8064,14.8243,282200.0
2011-10-24 13:40:00,16.54,16.58,16.53,16.58,467600.0,14.8154,14.8512,14.8064,14.8512,467600.0
2011-10-24 13:50:00,16.58,16.59,16.56,16.58,199100.0,14.8512,14.8602,14.8333,14.8512,199100.0
2011-10-24 14:00:00,16.59,16.59,16.55,16.57,158200.0,14.8602,14.8602,14.8243,14.8422,158200.0
2011-10-24 14:10:00,16.57,16.57,16.47,16.48,298300.0,14.8422,14.8422,14.7527,14.7616,298300.0
2011-10-24 14:20:00,16.47,16.55,16.47,16.53,163400.0,14.7527,14.8243,14.7527,14.8064,163400.0
2011-10-24 14:30:00,16.54,16.55,16.51,16.54,201400.0,14.8154,14.8243,14.7885,14.8154,201400.0
2011-10-24 14:40:00,16.55,16.57,16.51,16.56,258300.0,14.8243,14.8422,14.7885,14.8333,258300.0
2011-10-24 14:50:00,16.57,16.59,16.55,16.58,162200.0,14.8422,14.8602,14.8243,14.8512,162200.0
2011-10-24 15:00:00,16.59,16.61,16.55,16.55,257500.0,14.8602,14.8781,14.8243,14.8243,257500.0
2011-10-24 15:10:00,16.55,16.55,16.49,16.51,260800.0,14.8243,14.8243,14.7706,14.7885,260800.0
2011-10-24 15:20:00,16.51,16.51,16.45,16.45,428500.0,14.7885,14.7885,14.7348,14.7348,428500.0
2011-10-24 15:30:00,16.46,16.48,16.42,16.46,150800.0,14.7437,14.7616,14.7079,14.7437,150800.0
2011-10-24 15:40:00,16.45,16.51,16.44,16.48,338100.0,14.7348,14.7885,14.7258,14.7616,338100.0
2011-10-24 15:50:00,16.48,16.51,16.46,16.5,576300.0,14.7616,14.7885,14.7437,14.7795,576300.0
2011-10-25 09:30:00,16.35,16.38,16.05,16.1,599000.0,14.6452,14.6721,14.3765,14.4212,599000.0
2011-10-25 09:40:00,16.1,16.28,16.09,16.26,700300.0,14.4212,14.5825,14.4123,14.5646,700300.0
2011-10-25 09:50:00,16.25,16.33,16.22,16.29,312800.0,14.5556,14.6273,14.5287,14.5914,312800.0
2011-10-25 10:00:00,16.29,16.3,16.12,16.17,525800.0,14.5914,14.6004,14.4392,14.484,525800.0
2011-10-25 10:10:00,16.19,16.22,16.15,16.19,130000.0,14.5019,14.5287,14.466,14.5019,130000.0
2011-10-25 10:20:00,16.2,16.29,16.2,16.27,119400.0,14.5108,14.5914,14.5108,14.5735,119400.0
2011-10-25 10:30:00,16.26,16.29,16.22,16.29,173900.0,14.5646,14.5914,14.5287,14.5914,173900.0
2011-10-25 10:40:00,16.29,16.32,16.26,16.28,39300.0,14.5914,14.6183,14.5646,14.5825,39300.0
2011-10-25 10:50:00,16.28,16.28,16.2,16.2,40900.0,14.5825,14.5825,14.5108,14.5108,40900.0
2011-10-25 11:00:00,16.2,16.21,16.11,16.16,67700.0,14.5108,14.5198,14.4302,14.475,67700.0
2011-10-25 11:10:00,16.15,16.16,16.08,16.09,296500.0,14.466,14.475,14.4033,14.4123,296500.0
2011-10-25 11:20:00,16.1,16.14,16.09,16.14,71700.0,14.4212,14.4571,14.4123,14.4571,71700.0
2011-10-25 11:30:00,16.13,16.17,16.12,16.14,53600.0,14.4481,14.484,14.4392,14.4571,53600.0
2011-10-25 11:40:00,16.14,16.15,16.1,16.11,52100.0,14.4571,14.466,14.4212,14.4302,52100.0
2011-10-25 11:50:00,16.11,16.15,16.11,16.14,65500.0,14.4302,14.466,14.4302,14.4571,65500.0
2011-10-25 12:00:00,16.14,16.21,16.12,16.21,36300.0,14.4571,14.5198,14.4392,14.5198,36300.0
2011-10-25 12:10:00,16.2,16.24,16.19,16.23,49000.0,14.5108,14.5467,14.5019,14.5377,49000.0
2011-10-25 12:20:00,16.24,16.26,16.21,16.25,79600.0,14.5467,14.5646,14.5198,14.5556,79600.0
2011-10-25 12:30:00,16.24,16.25,16.22,16.22,61000.0,14.5467,14.5556,14.5287,14.5287,61000.0
2011-10-25 12:40:00,16.21,16.21,16.14,16.15,64600.0,14.5198,14.5198,14.4571,14.466,64600.0
2011-10-25 12:50:00,16.14,16.14,16.12,16.12,15100.0,14.4571,14.4571,14.4392,14.4392,15100.0
2011-10-25 13:00:00,16.12,16.19,16.12,16.18,63400.0,14.4392,14.5019,14.4392,14.4929,63400.0
2011-10-25 13:10:00,16.19,16.19,16.15,16.17,60200.0,14.5019,14.5019,14.466,14.484,60200.0
2011-10-25 13:20:00,16.17,16.22,16.16,16.16,48400.0,14.484,14.5287,14.475,14.475,48400.0
2011-10-25 13:30:00,16.16,16.18,16.14,16.15,65400.0,14.475,14.4929,14.4571,14.466,65400.0
2011-10-25 13:40:00,16.15,16.16,16.12,16.15,91200.0,14.466,14.475,14.4392,14.466,91200.0
2011-10-25 13:50:00,16.15,16.19,16.15,16.17,64600.0,14.466,14.5019,14.466,14.484,64600.0
2011-10-25 14:00:00,16.17,16.17,16.11,16.15,59000.0,14.484,14.484,14.4302,14.466,59000.0
2011-10-25 14:10:00,16.15,16.15,16.1,16.12,45800.0,14.466,14.466,14.4212,14.4392,45800.0
2011-10-25 14:20:00,16.12,16.14,16.11,16.11,39500.0,14.4392,14.4571,14.4302,14.4302,39500.0
2011-10-25 14:30:00,16.11,16.11,16.06,16.07,102300.0,14.4302,14.4302,14.3854,14.3944,102300.0
2011-10-25 14:40:00,16.07,16.14,16.06,16.12,63600.0,14.3944,14.4571,14.3854,14.4392,63600.0
2011-10-25 14:50:00,16.12,16.13,16.1,16.13,59300.0,14.4392,14.4481,14.4212,14.4481,59300.0
2011-10-25 15:00:00,16.13,16.18,16.12,16.12,69200.0,14.4481,14.4929,14.4392,14.4392,69200.0
2011-10-25 15:10:00,16.11,16.11,16.07,16.07,77900.0,14.4302,14.4302,14.3944,14.3944,77900.0
2011-10-25 15:20:00,16.07,16.08,16.02,16.07,146100.0,14.3944,14.4033,14.3496,14.3944,146100.0
2011-10-25 15:30:00,16.07,16.11,16.06,16.07,169800.0,14.3944,14.4302,14.3854,14.3944,169800.0
2011-10-25 15:40:00,16.07,16.08,16.01,16.02,202700.0,14.3944,14.4033,14.3406,14.3496,202700.0
2011-10-25 15:50:00,16.02,16.05,15.96,16.01,1220300.0,14.3496,14.3765,14.2958,14.3406,1220300.0
2011-10-26 09:30:00,16.21,16.36,16.21,16.25,415900.0,14.5198,14.6541,14.5198,14.5556,415900.0
2011-10-26 09:40:00,16.24,16.32,16.23,16.25,173200.0,14.5467,14.6183,14.5377,14.5556,173200.0
2011-10-26 09:50:00,16.25,16.32,16.23,16.28,229100.0,14.5556,14.6183,14.5377,14.5825,229100.0
2011-10-26 10:00:00,16.29,16.31,16.08,16.08,543800.0,14.5914,14.6094,14.4033,14.4033,543800.0
2011-10-26 10:10:00,16.09,16.1,16.02,16.06,195000.0,14.4123,14.4212,14.3496,14.3854,195000.0
2011-10-26 10:20:00,16.05,16.12,16.04,16.12,331300.0,14.3765,14.4392,14.3675,14.4392,331300.0
2011-10-26 10:30:00,16.12,16.16,16.06,16.15,220800.0,14.4392,14.475,14.3854,14.466,220800.0
2011-10-26 10:40:00,16.14,16.14,15.96,15.96,310100.0,14.4571,14.4571,14.2958,14.2958,310100.0
2011-10-26 10:50:00,15.95,16.03,15.93,15.99,310900.0,14.2869,14.3585,14.269,14.3227,310900.0
2011-10-26 11:00:00,15.99,16.1,15.99,16.05,18900.0,14.3227,14.4212,14.3227,14.3765,18900.0
2011-10-26 11:10:00,16.04,16.13,16.04,16.13,23400.0,14.3675,14.4481,14.3675,14.4481,23400.0
2011-10-26 11:20:00,16.12,16.12,16.05,16.12,27000.0,14.4392,14.4392,14.3765,14.4392,27000.0
2011-10-26 11:30:00,16.11,16.16,16.11,16.15,36100.0,14.4302,14.475,14.4302,14.466,36100.0
2011-10-26 11:40:00,16.14,16.26,16.14,16.25,47300.0,14.4571,14.5646,14.4571,14.5556,47300.0
2011-10-26 11:50:00,16.25,16.27,16.25,16.25,84700.0,14.5556,14.5735,14.5556,14.5556,84700.0
2011-10-26 12:00:00,16.24,16.28,16.24,16.25,42300.0,14.5467,14.5825,14.5467,14.5556,42300.0
2011-10-26 12:10:00,16.24,16.24,16.18,16.23,304900.0,14.5467,14.5467,14.4929,14.5377,304900.0
2011-10-26 12:20:00,16.24,16.25,16.19,16.25,45800.0,14.5467,14.5556,14.5019,14.5556,45800.0
2011-10-26 12:30:00,16.24,16.26,16.23,16.25,18300.0,14.5467,14.5646,14.5377,14.5556,18300.0
2011-10-26 12:40:00,16.26,16.27,16.22,16.25,14900.0,14.5646,14.5735,14.5287,14.5556,14900.0
2011-10-26 12:50:00,16.26,16.28,16.2,16.21,37200.0,14.5646,14.5825,14.5108,14.5198,37200.0
2011-10-26 13:00:00,16.22,16.22,16.14,16.14,25900.0,14.5287,14.5287,14.4571,14.4571,25900.0
2011-10-26 13:10:00,16.14,16.18,16.14,16.17,50900.0,14.4571,14.4929,14.4571,14.484,50900.0
2011-10-26 13:20:00,16.17,16.23,16.16,16.23,30400.0,14.484,14.5377,14.475,14.5377,30400.0
2011-10-26 13:30:00,16.23,16.38,16.23,16.35,49300.0,14.5377,14.6721,14.5377,14.6452,49300.0
2011-10-26 13:40:00,16.36,16.37,16.29,16.31,266300.0,14.6541,14.6631,14.5914,14.6094,266300.0
2011-10-26 13:50:00,16.31,16.36,16.27,16.33,128700.0,14.6094,14.6541,14.5735,14.6273,128700.0
2011-10-26 14:00:00,16.33,16.38,16.31,16.37,140300.0,14.6273,14.6721,14.6094,14.6631,140300.0
2011-10-26 14:10:00,16.37,16.38,16.29,16.29,172400.0,14.6631,14.6721,14.5914,14.5914,172400.0
2011-10-26 14:20:00,16.3,16.33,16.29,16.32,30900.0,14.6004,14.6273,14.5914,14.6183,30900.0
2011-10-26 14:30:00,16.32,16.43,16.31,16.42,40400.0,14.6183,14.7168,14.6094,14.7079,40400.0
2011-10-26 14:40:00,16.41,16.41,16.35,16.36,101400.0,14.6989,14.6989,14.6452,14.6541,101400.0
2011-10-26 14:50:00,16.36,16.38,16.32,16.36,49300.0,14.6541,14.6721,14.6183,14.6541,49300.0
2011-10-26 15:00:00,16.37,16.39,16.33,16.37,65100.0,14.6631,14.681,14.6273,14.6631,65100.0
2011-10-26 15:10:00,16.36,16.39,16.34,16.36,275400.0,14.6541,14.681,14.6362,14.6541,275400.0
2011-10-26 15:20:00,16.35,16.42,16.35,16.4,85300.0,14.6452,14.7079,14.6452,14.69,85300.0
2011-10-26 15:30:00,16.4,16.51,16.37,16.48,566600.0,14.69,14.7885,14.6631,14.7616,566600.0
2011-10-26 15:40:00,16.48,16.52,16.43,16.43,261500.0,14.7616,14.7975,14.7168,14.7168,261500.0
2011-10-26 15:50:00,16.43,16.46,16.37,16.38,655500.0,14.7168,14.7437,14.6631,14.6721,655500.0
2011-10-27 09:30:00,16.98,17.11,16.92,17.04,475200.0,15.2095,15.3259,15.1557,15.2632,475200.0
2011-10-27 09:40:00,17.03,17.05,16.93,16.94,310700.0,15.2543,15.2722,15.1647,15.1737,310700.0
2011-10-27 09:50:00,16.94,16.94,16.81,16.81,185700.0,15.1737,15.1737,15.0572,15.0572,185700.0
2011-10-27 10:00:00,16.79,16.79,16.72,16.73,650500.0,15.0393,15.0393,14.9766,14.9856,650500.0
2011-10-27 10:10:00,16.73,16.84,16.73,16.82,268400.0,14.9856,15.0841,14.9856,15.0662,268400.0
2011-10-27 10:20:00,16.83,16.84,16.68,16.71,370600.0,15.0751,15.0841,14.9408,14.9676,370600.0
2011-10-27 10:30:00,16.71,16.74,16.68,16.68,221600.0,14.9676,14.9945,14.9408,14.9408,221600.0
2011-10-27 10:40:00,16.69,16.81,16.69,16.78,63700.0,14.9497,15.0572,14.9497,15.0303,63700.0
2011-10-27 10:50:00,16.78,16.81,16.77,16.8,55000.0,15.0303,15.0572,15.0214,15.0483,55000.0
2011-10-27 11:00:00,16.79,16.86,16.78,16.85,72400.0,15.0393,15.102,15.0303,15.093,72400.0
2011-10-27 11:10:00,16.85,16.89,16.85,16.86,56500.0,15.093,15.1289,15.093,15.102,56500.0
2011-10-27 11:20:00,16.85,16.85,16.78,16.81,494700.0,15.093,15.093,15.0303,15.0572,494700.0
2011-10-27 11:30:00,16.81,16.89,16.81,16.88,30700.0,15.0572,15.1289,15.0572,15.1199,30700.0
2011-10-27 11:40:00,16.88,16.9,16.87,16.88,64500.0,15.1199,15.1378,15.111,15.1199,64500.0
2011-10-27 11:50:00,16.88,16.99,16.88,16.98,184500.0,15.1199,15.2184,15.1199,15.2095,184500.0
2011-10-27 12:00:00,16.98,17.06,16.98,17.0,531200.0,15.2095,15.2812,15.2095,15.2274,531200.0
2011-10-27 12:10:00,17.01,17.03,17.0,17.03,161300.0,15.2364,15.2543,15.2274,15.2543,161300.0
2011-10-27 12:20:00,17.04,17.04,17.0,17.03,209800.0,15.2632,15.2632,15.2274,15.2543,209800.0
2011-10-27 12:30:00,17.03,17.07,17.03,17.04,110200.0,15.2543,15.2901,15.2543,15.2632,110200.0
2011-10-27 12:40:00,17.05,17.07,17.03,17.03,70400.0,15.2722,15.2901,15.2543,15.2543,70400.0
2011-10-27 12:50:00,17.03,17.04,16.99,17.0,211500.0,15.2543,15.2632,15.2184,15.2274,211500.0
2011-10-27 13:00:00,17.01,17.04,17.0,17.01,42400.0,15.2364,15.2632,15.2274,15.2364,42400.0
2011-10-27 13:10:00,17.02,17.08,17.01,17.07,105200.0,15.2453,15.2991,15.2364,15.2901,105200.0
2011-10-27 13:20:00,17.07,17.09,17.05,17.09,71500.0,15.2901,15.308,15.2722,15.308,71500.0
2011-10-27 13:30:00,17.08,17.11,17.07,17.11,49500.0,15.2991,15.3259,15.2901,15.3259,49500.0
2011-10-27 13:40:00,17.11,17.12,17.09,17.11,77400.0,15.3259,15.3349,15.308,15.3259,77400.0
2011-10-27 13:50:00,17.12,17.19,17.12,17.19,77500.0,15.3349,15.3976,15.3349,15.3976,77500.0
2011-10-27 14:00:00,17.19,17.22,17.15,17.15,129300.0,15.3976,15.4245,15.3618,15.3618,129300.0
2011-10-27 14:10:00,17.15,17.15,17.01,17.05,929800.0,15.3618,15.3618,15.2364,15.2722,929800.0
2011-10-27 14:20:00,17.04,17.08,17.04,17.08,348400.0,15.2632,15.2991,15.2632,15.2991,348400.0
2011-10-27 14:30:00,17.08,17.12,17.04,17.12,300500.0,15.2991,15.3349,15.2632,15.3349,300500.0
2011-10-27 14:40:00,17.12,17.14,17.08,17.08,163400.0,15.3349,15.3528,15.2991,15.2991,163400.0
2011-10-27 14:50:00,17.08,17.11,17.07,17.08,193700.0,15.2991,15.3259,15.2901,15.2991,193700.0
2011-10-27 15:00:00,17.08,17.12,17.08,17.1,208300.0,15.2991,15.3349,15.2991,15.317,208300.0
2011-10-27 15:10:00,17.1,17.13,17.09,17.13,231800.0,15.317,15.3439,15.308,15.3439,231800.0
2011-10-27 15:20:00,17.13,17.17,17.11,17.12,202000.0,15.3439,15.3797,15.3259,15.3349,202000.0
2011-10-27 15:30:00,17.11,17.13,17.03,17.04,251600.0,15.3259,15.3439,15.2543,15.2632,251600.0
2011-10-27 15:40:00,17.04,17.07,16.88,16.93,295300.0,15.2632,15.2901,15.1199,15.1647,295300.0
2011-10-27 15:50:00,16.94,16.97,16.89,16.96,486900.0,15.1737,15.2005,15.1289,15.1916,486900.0
2011-10-28 09:30:00,16.75,16.84,16.63,16.84,190900.0,15.0035,15.0841,14.896,15.0841,190900.0
2011-10-28 09:40:00,16.84,16.85,16.66,16.67,232000.0,15.0841,15.093,14.9229,14.9318,232000.0
2011-10-28 09:50:00,16.66,16.69,16.58,16.69,487500.0,14.9229,14.9497,14.8512,14.9497,487500.0
2011-10-28 10:00:00,16.68,16.68,16.55,16.61,149600.0,14.9408,14.9408,14.8243,14.8781,149600.0
2011-10-28 10:10:00,16.61,16.67,16.58,16.62,316300.0,14.8781,14.9318,14.8512,14.887,316300.0
2011-10-28 10:20:00,16.61,16.7,16.61,16.66,387600.0,14.8781,14.9587,14.8781,14.9229,387600.0
2011-10-28 10:30:00,16.67,16.76,16.66,16.74,207600.0,14.9318,15.0124,14.9229,14.9945,207600.0
2011-10-28 10:40:00,16.74,16.76,16.64,16.66,143000.0,14.9945,15.0124,14.9049,14.9229,143000.0
2011-10-28 10:50:00,16.66,16.67,16.6,16.66,123100.0,14.9229,14.9318,14.8691,14.9229,123100.0
2011-10-28 11:00:00,16.67,16.73,16.67,16.73,45100.0,14.9318,14.9856,14.9318,14.9856,45100.0
2011-10-28 11:10:00,16.72,16.75,16.7,16.7,45000.0,14.9766,15.0035,14.9587,14.9587,45000.0
2011-10-28 11:20:00,16.71,16.76,16.71,16.76,71500.0,14.9676,15.0124,14.9676,15.0124,71500.0
2011-10-28 11:30:00,16.77,16.81,16.73,16.74,55200.0,15.0214,15.0572,14.9856,14.9945,55200.0
2011-10-28 11:40:00,16.74,16.74,16.68,16.69,48100.0,14.9945,14.9945,14.9408,14.9497,48100.0
2011-10-28 11:50:00,16.69,16.69,16.55,16.56,1062600.0,14.9497,14.9497,14.8243,14.8333,1062600.0
2011-10-28 12:00:00,16.56,16.61,16.56,16.6,99400.0,14.8333,14.8781,14.8333,14.8691,99400.0
2011-10-28 12:10:00,16.6,16.65,16.6,16.62,40900.0,14.8691,14.9139,14.8691,14.887,40900.0
2011-10-28 12:20:00,16.62,16.63,16.51,16.54,309700.0,14.887,14.896,14.7885,14.8154,309700.0
2011-10-28 12:30:00,16.53,16.55,16.49,16.51,203200.0,14.8064,14.8243,14.7706,14.7885,203200.0
2011-10-28 12:40:00,16.52,16.57,16.51,16.57,45600.0,14.7975,14.8422,14.7885,14.8422,45600.0
2011-10-28 12:50:00,16.58,16.59,16.53,16.59,20900.0,14.8512,14.8602,14.8064,14.8602,20900.0
2011-10-28 13:00:00,16.58,16.61,16.56,16.56,67400.0,14.8512,14.8781,14.8333,14.8333,67400.0
2011-10-28 13:10:00,16.56,16.59,16.56,16.59,27700.0,14.8333,14.8602,14.8333,14.8602,27700.0
2011-10-28 13:20:00,16.59,16.67,16.59,16.64,38000.0,14.8602,14.9318,14.8602,14.9049,38000.0
2011-10-28 13:30:00,16.63,16.64,16.6,16.62,307700.0,14.896,14.9049,14.8691,14.887,307700.0
2011-10-28 13:40:00,16.61,16.61,16.57,16.59,75700.0,14.8781,14.8781,14.8422,14.8602,75700.0
2011-10-28 13:50:00,16.59,16.63,16.59,16.62,96900.0,14.8602,14.896,14.8602,14.887,96900.0
2011-10-28 14:00:00,16.61,16.63,16.54,16.59,163700.0,14.8781,14.896,14.8154,14.8602,163700.0
2011-10-28 14:10:00,16.6,16.6,16.52,16.52,51100.0,14.8691,14.8691,14.7975,14.7975,51100.0
2011-10-28 14:20:00,16.52,16.53,16.46,16.5,579600.0,14.7975,14.8064,14.7437,14.7795,579600.0
2011-10-28 14:30:00,16.5,16.54,16.5,16.5,61800.0,14.7795,14.8154,14.7795,14.7795,61800.0
2011-10-28 14:40:00,16.5,16.53,16.5,16.52,151200.0,14.7795,14.8064,14.7795,14.7975,151200.0
2011-10-28 14:50:00,16.51,16.54,16.44,16.47,357200.0,14.7885,14.8154,14.7258,14.7527,357200.0
2011-10-28 15:00:00,16.47,16.52,16.46,16.51,622100.0,14.7527,14.7975,14.7437,14.7885,622100.0
2011-10-28 15:10:00,16.51,16.55,16.49,16.53,125700.0,14.7885,14.8243,14.7706,14.8064,125700.0
2011-10-28 15:20:00,16.53,16.59,16.53,16.58,38000.0,14.8064,14.8602,14.8064,14.8512,38000.0
2011-10-28 15:30:00,16.58,16.61,16.55,16.61,62500.0,14.8512,14.8781,14.8243,14.8781,62500.0
2011-10-28 15:40:00,16.62,16.64,16.59,16.63,139500.0,14.887,14.9049,14.8602,14.896,139500.0
2011-10-28 15:50:00,16.64,16.67,16.58,16.59,397600.0,14.9049,14.9318,14.8512,14.8602,397600.0
2011-10-31 09:30:00,16.33,16.44,16.28,16.3,206400.0,14.6273,14.7258,14.5825,14.6004,206400.0
2011-10-31 09:40:00,16.3,16.36,16.23,16.27,242800.0,14.6004,14.6541,14.5377,14.5735,242800.0
2011-10-31 09:50:00,16.26,16.33,16.24,16.28,116300.0,14.5646,14.6273,14.5467,14.5825,116300.0
2011-10-31 10:00:00,16.27,16.35,16.25,16.35,90500.0,14.5735,14.6452,14.5556,14.6452,90500.0
2011-10-31 10:10:00,16.35,16.4,16.32,16.32,80100.0,14.6452,14.69,14.6183,14.6183,80100.0
2011-10-31 10:20:00,16.31,16.35,16.28,16.35,98100.0,14.6094,14.6452,14.5825,14.6452,98100.0
2011-10-31 10:30:00,16.35,16.43,16.34,16.43,82100.0,14.6452,14.7168,14.6362,14.7168,82100.0
2011-10-31 10:40:00,16.42,16.43,16.35,16.37,103500.0,14.7079,14.7168,14.6452,14.6631,103500.0
2011-10-31 10:50:00,16.38,16.42,16.36,16.37,66000.0,14.6721,14.7079,14.6541,14.6631,66000.0
2011-10-31 11:00:00,16.37,16.42,16.36,16.41,40100.0,14.6631,14.7079,14.6541,14.6989,40100.0
2011-10-31 11:10:00,16.41,16.42,16.33,16.33,51200.0,14.6989,14.7079,14.6273,14.6273,51200.0
2011-10-31 11:20:00,16.33,16.35,16.32,16.34,47600.0,14.6273,14.6452,14.6183,14.6362,47600.0
2011-10-31 11:30:00,16.34,16.38,16.33,16.35,49700.0,14.6362,14.6721,14.6273,14.6452,49700.0
2011-10-31 11:40:00,16.36,16.41,16.36,16.39,56100.0,14.6541,14.6989,14.6541,14.681,56100.0
2011-10-31 11:50:00,16.39,16.4,16.35,16.36,41200.0,14.681,14.69,14.6452,14.6541,41200.0
2011-10-31 12:00:00,16.36,16.37,16.35,16.35,31500.0,14.6541,14.6631,14.6452,14.6452,31500.0
2011-10-31 12:10:00,16.35,16.36,16.29,16.29,147800.0,14.6452,14.6541,14.5914,14.5914,147800.0
2011-10-31 12:20:00,16.29,16.32,16.26,16.26,33700.0,14.5914,14.6183,14.5646,14.5646,33700.0
2011-10-31 12:30:00,16.26,16.32,16.26,16.32,31600.0,14.5646,14.6183,14.5646,14.6183,31600.0
2011-10-31 12:40:00,16.31,16.35,16.3,16.32,37000.0,14.6094,14.6452,14.6004,14.6183,37000.0
2011-10-31 12:50:00,16.32,16.35,16.31,16.34,31800.0,14.6183,14.6452,14.6094,14.6362,31800.0
2011-10-31 13:00:00,16.34,16.42,16.34,16.4,118600.0,14.6362,14.7079,14.6362,14.69,118600.0
2011-10-31 13:10:00,16.41,16.44,16.41,16.42,64500.0,14.6989,14.7258,14.6989,14.7079,64500.0
2011-10-31 13:20:00,16.42,16.44,16.4,16.4,27200.0,14.7079,14.7258,14.69,14.69,27200.0
2011-10-31 13:30:00,16.4,16.48,16.4,16.48,33800.0,14.69,14.7616,14.69,14.7616,33800.0
2011-10-31 13:40:00,16.48,16.51,16.47,16.5,73000.0,14.7616,14.7885,14.7527,14.7795,73000.0
2011-10-31 13:50:00,16.51,16.51,16.46,16.47,38700.0,14.7885,14.7885,14.7437,14.7527,38700.0
2011-10-31 14:00:00,16.47,16.48,16.43,16.43,86400.0,14.7527,14.7616,14.7168,14.7168,86400.0
2011-10-31 14:10:00,16.44,16.44,16.42,16.44,41600.0,14.7258,14.7258,14.7079,14.7258,41600.0
2011-10-31 14:20:00,16.45,16.47,16.44,16.47,83700.0,14.7348,14.7527,14.7258,14.7527,83700.0
2011-10-31 14:30:00,16.47,16.49,16.42,16.42,105900.0,14.7527,14.7706,14.7079,14.7079,105900.0
2011-10-31 14:40:00,16.42,16.44,16.39,16.4,63500.0,14.7079,14.7258,14.681,14.69,63500.0
2011-10-31 14:50:00,16.41,16.46,16.41,16.44,107400.0,14.6989,14.7437,14.6989,14.7258,107400.0
2011-10-31 15:00:00,16.43,16.44,16.36,16.36,62900.0,14.7168,14.7258,14.6541,14.6541,62900.0
2011-10-31 15:10:00,16.36,16.38,16.26,16.26,81300.0,14.6541,14.6721,14.5646,14.5646,81300.0
2011-10-31 15:20:00,16.26,16.28,16.22,16.22,98200.0,14.5646,14.5825,14.5287,14.5287,98200.0
2011-10-31 15:30:00,16.21,16.31,16.2,16.29,140300.0,14.5198,14.6094,14.5108,14.5914,140300.0
2011-10-31 15:40:00,16.29,16.29,16.21,16.23,237000.0,14.5914,14.5914,14.5198,14.5377,237000.0
2011-10-31 15:50:00,16.23,16.28,16.16,16.16,440700.0,14.5377,14.5825,14.475,14.475,440700.0
2011-11-01 09:30:00,15.83,15.83,15.51,15.57,475900.0,14.1794,14.1794,13.8928,13.9465,475900.0
2011-11-01 09:40:00,15.56,15.67,15.56,15.56,384900.0,13.9376,14.0361,13.9376,13.9376,384900.0
2011-11-01 09:50:00,15.57,15.71,15.57,15.69,77800.0,13.9465,14.0719,13.9465,14.054,77800.0
2011-11-01 10:00:00,15.69,15.75,15.61,15.71,316000.0,14.054,14.1077,13.9823,14.0719,316000.0
2011-11-01 10:10:00,15.72,15.77,15.69,15.74,59100.0,14.0809,14.1257,14.054,14.0988,59100.0
2011-11-01 10:20:00,15.73,15.8,15.69,15.79,57800.0,14.0898,14.1525,14.054,14.1436,57800.0
2011-11-01 10:30:00,15.79,15.85,15.76,15.8,130600.0,14.1436,14.1973,14.1167,14.1525,130600.0
2011-11-01 10:40:00,15.8,15.84,15.72,15.74,171900.0,14.1525,14.1884,14.0809,14.0988,171900.0
2011-11-01 10:50:00,15.75,15.8,15.67,15.68,87200.0,14.1077,14.1525,14.0361,14.045,87200.0
2011-11-01 11:00:00,15.69,15.72,15.63,15.65,252200.0,14.054,14.0809,14.0003,14.0182,252200.0
2011-11-01 11:10:00,15.65,15.69,15.63,15.68,540700.0,14.0182,14.054,14.0003,14.045,540700.0
2011-11-01 11:20:00,15.68,15.68,15.58,15.59,134700.0,14.045,14.045,13.9555,13.9644,134700.0
2011-11-01 11:30:00,15.59,15.6,15.5,15.51,52700.0,13.9644,13.9734,13.8838,13.8928,52700.0
2011-11-01 11:40:00,15.52,15.53,15.43,15.46,202100.0,13.9017,13.9107,13.8211,13.848,202100.0
2011-11-01 11:50:00,15.46,15.46,15.4,15.41,72700.0,13.848,13.848,13.7942,13.8032,72700.0
2011-11-01 12:00:00,15.41,15.42,15.32,15.4,171300.0,13.8032,13.8122,13.7226,13.7942,171300.0
2011-11-01 12:10:00,15.39,15.46,15.35,15.37,106800.0,13.7853,13.848,13.7495,13.7674,106800.0
2011-11-01 12:20:00,15.35,15.4,15.33,15.37,111900.0,13.7495,13.7942,13.7315,13.7674,111900.0
2011-11-01 12:30:00,15.36,15.45,15.34,15.44,63900.0,13.7584,13.839,13.7405,13.8301,63900.0
2011-11-01 12:40:00,15.44,15.45,15.34,15.34,57000.0,13.8301,13.839,13.7405,13.7405,57000.0
2011-11-01 12:50:00,15.33,15.36,15.3,15.3,64900.0,13.7315,13.7584,13.7047,13.7047,64900.0
2011-11-01 13:00:00,15.3,15.38,15.29,15.32,85200.0,13.7047,13.7763,13.6957,13.7226,85200.0
2011-11-01 13:10:00,15.31,15.39,15.31,15.34,88700.0,13.7136,13.7853,13.7136,13.7405,88700.0
2011-11-01 13:20:00,15.34,15.47,15.29,15.45,416300.0,13.7405,13.8569,13.6957,13.839,416300.0
2011-11-01 13:30:00,15.46,15.54,15.45,15.49,396700.0,13.848,13.9196,13.839,13.8749,396700.0
2011-11-01 13:40:00,15.49,15.63,15.49,15.6,114300.0,13.8749,14.0003,13.8749,13.9734,114300.0
2011-11-01 13:50:00,15.6,15.65,15.49,15.53,157300.0,13.9734,14.0182,13.8749,13.9107,157300.0
2011-11-01 14:00:00,15.52,15.64,15.51,15.64,116600.0,13.9017,14.0092,13.8928,14.0092,116600.0
2011-11-01 14:10:00,15.64,15.68,15.6,15.62,122100.0,14.0092,14.045,13.9734,13.9913,122100.0
2011-11-01 14:20:00,15.63,15.71,15.62,15.7,434200.0,14.0003,14.0719,13.9913,14.063,434200.0
2011-11-01 14:30:00,15.69,15.71,15.61,15.61,76500.0,14.054,14.0719,13.9823,13.9823,76500.0
2011-11-01 14:40:00,15.61,15.71,15.6,15.67,436600.0,13.9823,14.0719,13.9734,14.0361,436600.0
2011-11-01 14:50:00,15.67,15.7,15.56,15.59,149200.0,14.0361,14.063,13.9376,13.9644,149200.0
2011-11-01 15:00:00,15.58,15.6,15.46,15.48,158600.0,13.9555,13.9734,13.848,13.8659,158600.0
2011-11-01 15:10:00,15.48,15.57,15.47,15.54,205500.0,13.8659,13.9465,13.8569,13.9196,205500.0
2011-11-01 15:20:00,15.54,15.55,15.48,15.54,238700.0,13.9196,13.9286,13.8659,13.9196,238700.0
2011-11-01 15:30:00,15.54,15.65,15.52,15.65,329100.0,13.9196,14.0182,13.9017,14.0182,329100.0
2011-11-01 15:40:00,15.65,15.65,15.45,15.52,550000.0,14.0182,14.0182,13.839,13.9017,550000.0
2011-11-01 15:50:00,15.51,15.53,15.46,15.52,772700.0,13.8928,13.9107,13.848,13.9017,772700.0
2011-11-02 09:30:00,15.87,15.87,15.72,15.73,144800.0,14.2152,14.2152,14.0809,14.0898,144800.0
2011-11-02 09:40:00,15.73,15.79,15.72,15.77,93500.0,14.0898,14.1436,14.0809,14.1257,93500.0
2011-11-02 09:50:00,15.77,15.77,15.68,15.73,124700.0,14.1257,14.1257,14.045,14.0898,124700.0
2011-11-02 10:00:00,15.73,15.81,15.73,15.81,80100.0,14.0898,14.1615,14.0898,14.1615,80100.0
2011-11-02 10:10:00,15.82,15.87,15.8,15.83,101700.0,14.1704,14.2152,14.1525,14.1794,101700.0
2011-11-02 10:20:00,15.84,15.86,15.81,15.85,95900.0,14.1884,14.2063,14.1615,14.1973,95900.0
2011-11-02 10:30:00,15.85,15.94,15.8,15.93,349400.0,14.1973,14.2779,14.1525,14.269,349400.0
2011-11-02 10:40:00,15.93,16.04,15.93,16.04,405500.0,14.269,14.3675,14.269,14.3675,405500.0
2011-11-02 10:50:00,16.04,16.07,16.03,16.04,203400.0,14.3675,14.3944,14.3585,14.3675,203400.0
2011-11-02 11:00:00,16.04,16.06,16.01,16.04,113200.0,14.3675,14.3854,14.3406,14.3675,113200.0
2011-11-02 11:10:00,16.04,16.04,15.99,16.02,59800.0,14.3675,14.3675,14.3227,14.3496,59800.0
2011-11-02 11:20:00,16.02,16.04,16.01,16.01,123300.0,14.3496,14.3675,14.3406,14.3406,123300.0
2011-11-02 11:30:00,16.01,16.01,15.96,15.98,73100.0,14.3406,14.3406,14.2958,14.3138,73100.0
2011-11-02 11:40:00,15.98,16.01,15.97,15.98,50600.0,14.3138,14.3406,14.3048,14.3138,50600.0
2011-11-02 11:50:00,15.97,15.98,15.93,15.95,87700.0,14.3048,14.3138,14.269,14.2869,87700.0
2011-11-02 12:00:00,15.95,15.96,15.94,15.95,43500.0,14.2869,14.2958,14.2779,14.2869,43500.0
2011-11-02 12:10:00,15.96,15.99,15.93,15.94,24900.0,14.2958,14.3227,14.269,14.2779,24900.0
2011-11-02 12:20:00,15.93,15.98,15.93,15.98,58700.0,14.269,14.3138,14.269,14.3138,58700.0
2011-11-02 12:30:00,15.98,15.99,15.88,15.95,296900.0,14.3138,14.3227,14.2242,14.2869,296900.0
2011-11-02 12:40:00,15.96,16.01,15.86,15.86,332800.0,14.2958,14.3406,14.2063,14.2063,332800.0
2011-11-02 12:50:00,15.86,15.87,15.78,15.78,95500.0,14.2063,14.2152,14.1346,14.1346,95500.0
2011-11-02 13:00:00,15.79,15.8,15.72,15.74,128600.0,14.1436,14.1525,14.0809,14.0988,128600.0
2011-11-02 13:10:00,15.74,15.78,15.73,15.73,61100.0,14.0988,14.1346,14.0898,14.0898,61100.0
2011-11-02 13:20:00,15.72,15.72,15.65,15.71,114000.0,14.0809,14.0809,14.0182,14.0719,114000.0
2011-11-02 13:30:00,15.71,15.75,15.7,15.73,73500.0,14.0719,14.1077,14.063,14.0898,73500.0
2011-11-02 13:40:00,15.73,15.8,15.72,15.79,76400.0,14.0898,14.1525,14.0809,14.1436,76400.0
2011-11-02 13:50:00,15.8,15.8,15.69,15.7,62000.0,14.1525,14.1525,14.054,14.063,62000.0
2011-11-02 14:00:00,15.69,15.74,15.64,15.71,90700.0,14.054,14.0988,14.0092,14.0719,90700.0
2011-11-02 14:10:00,15.7,15.75,15.66,15.72,112800.0,14.063,14.1077,14.0271,14.0809,112800.0
2011-11-02 14:20:00,15.72,15.77,15.71,15.73,84600.0,14.0809,14.1257,14.0719,14.0898,84600.0
2011-11-02 14:30:00,15.72,15.86,15.71,15.8,354700.0,14.0809,14.2063,14.0719,14.1525,354700.0
2011-11-02 14:40:00,15.81,15.84,15.76,15.83,238000.0,14.1615,14.1884,14.1167,14.1794,238000.0
2011-11-02 14:50:00,15.83,15.89,15.82,15.87,102600.0,14.1794,14.2331,14.1704,14.2152,102600.0
2011-11-02 15:00:00,15.87,15.92,15.81,15.89,230500.0,14.2152,14.26,14.1615,14.2331,230500.0
2011-11-02 15:10:00,15.89,15.9,15.85,15.9,175700.0,14.2331,14.2421,14.1973,14.2421,175700.0
2011-11-02 15:20:00,15.91,15.96,15.88,15.89,161300.0,14.2511,14.2958,14.2242,14.2331,161300.0
2011-11-02 15:30:00,15.89,15.94,15.81,15.89,167800.0,14.2331,14.2779,14.1615,14.2331,167800.0
2011-11-02 15:40:00,15.88,15.91,15.83,15.85,331900.0,14.2242,14.2511,14.1794,14.1973,331900.0
2011-11-02 15:50:00,15.85,15.91,15.83,15.88,872400.0,14.1973,14.2511,14.1794,14.2242,872400.0
2011-11-03 09:30:00,16.11,16.11,15.91,15.94,72500.0,14.4302,14.4302,14.2511,14.2779,72500.0
2011-11-03 09:40:00,15.93,15.94,15.85,15.85,32200.0,14.269,14.2779,14.1973,14.1973,32200.0
2011-11-03 09:50:00,15.84,15.84,15.72,15.78,50600.0,14.1884,14.1884,14.0809,14.1346,50600.0
2011-11-03 10:00:00,15.81,15.81,15.63,15.73,87700.0,14.1615,14.1615,14.0003,14.0898,87700.0
2011-11-03 10:10:00,15.75,15.83,15.7,15.82,81600.0,14.1077,14.1794,14.063,14.1704,81600.0
2011-11-03 10:20:00,15.81,15.84,15.76,15.83,52300.0,14.1615,14.1884,14.1167,14.1794,52300.0
2011-11-03 10:30:00,15.84,15.88,15.8,15.8,100700.0,14.1884,14.2242,14.1525,14.1525,100700.0
2011-11-03 10:40:00,15.8,16.03,15.8,15.99,198600.0,14.1525,14.3585,14.1525,14.3227,198600.0
2011-11-03 10:50:00,15.99,15.99,15.92,15.92,77700.0,14.3227,14.3227,14.26,14.26,77700.0
2011-11-03 11:00:00,15.92,15.96,15.86,15.88,93700.0,14.26,14.2958,14.2063,14.2242,93700.0
2011-11-03 11:10:00,15.88,16.03,15.88,16.02,57100.0,14.2242,14.3585,14.2242,14.3496,57100.0
2011-11-03 11:20:00,16.03,16.09,16.03,16.05,81400.0,14.3585,14.4123,14.3585,14.3765,81400.0
2011-11-03 11:30:00,16.06,16.07,16.01,16.01,145800.0,14.3854,14.3944,14.3406,14.3406,145800.0
2011-11-03 11:40:00,16.01,16.03,15.99,16.03,30000.0,14.3406,14.3585,14.3227,14.3585,30000.0
2011-11-03 11:50:00,16.03,16.07,15.98,15.98,54100.0,14.3585,14.3944,14.3138,14.3138,54100.0
2011-11-03 12:00:00,15.97,16.02,15.96,16.02,26900.0,14.3048,14.3496,14.2958,14.3496,26900.0
2011-11-03 12:10:00,16.02,16.04,15.97,16.0,43900.0,14.3496,14.3675,14.3048,14.3317,43900.0
2011-11-03 12:20:00,16.01,16.05,15.99,16.04,45300.0,14.3406,14.3765,14.3227,14.3675,45300.0
2011-11-03 12:30:00,16.05,16.05,15.97,15.98,36000.0,14.3765,14.3765,14.3048,14.3138,36000.0
2011-11-03 12:40:00,15.98,16.07,15.97,16.07,26800.0,14.3138,14.3944,14.3048,14.3944,26800.0
2011-11-03 12:50:00,16.08,16.1,16.05,16.09,32100.0,14.4033,14.4212,14.3765,14.4123,32100.0
2011-11-03 13:00:00,16.09,16.09,16.05,16.07,22400.0,14.4123,14.4123,14.3765,14.3944,22400.0
2011-11-03 13:10:00,16.09,16.11,16.08,16.11,84200.0,14.4123,14.4302,14.4033,14.4302,84200.0
2011-11-03 13:20:00,16.11,16.11,16.07,16.08,36000.0,14.4302,14.4302,14.3944,14.4033,36000.0
2011-11-03 13:30:00,16.07,16.12,16.06,16.12,18000.0,14.3944,14.4392,14.3854,14.4392,18000.0
2011-11-03 13:40:00,16.12,16.17,16.11,16.17,54900.0,14.4392,14.484,14.4302,14.484,54900.0
2011-11-03 13:50:00,16.17,16.19,16.12,16.13,54300.0,14.484,14.5019,14.4392,14.4481,54300.0
2011-11-03 14:00:00,16.13,16.2,16.11,16.18,91000.0,14.4481,14.5108,14.4302,14.4929,91000.0
2011-11-03 14:10:00,16.19,16.2,16.13,16.15,68300.0,14.5019,14.5108,14.4481,14.466,68300.0
2011-11-03 14:20:00,16.14,16.15,16.1,16.12,73800.0,14.4571,14.466,14.4212,14.4392,73800.0
2011-11-03 14:30:00,16.12,16.15,16.12,16.15,59700.0,14.4392,14.466,14.4392,14.466,59700.0
2011-11-03 14:40:00,16.14,16.15,16.07,16.08,53400.0,14.4571,14.466,14.3944,14.4033,53400.0
2011-11-03 14:50:00,16.07,16.11,16.05,16.1,69800.0,14.3944,14.4302,14.3765,14.4212,69800.0
2011-11-03 15:00:00,16.1,16.15,16.1,16.13,76400.0,14.4212,14.466,14.4212,14.4481,76400.0
2011-11-03 15:10:00,16.14,16.16,16.11,16.13,98800.0,14.4571,14.475,14.4302,14.4481,98800.0
2011-11-03 15:20:00,16.14,16.18,16.11,16.17,75500.0,14.4571,14.4929,14.4302,14.484,75500.0
2011-11-03 15:30:00,16.18,16.21,16.14,16.15,202700.0,14.4929,14.5198,14.4571,14.466,202700.0
2011-11-03 15:40:00,16.14,16.19,16.13,16.18,155900.0,14.4571,14.5019,14.4481,14.4929,155900.0
2011-11-03 15:50:00,16.18,16.22,16.16,16.17,301000.0,14.4929,14.5287,14.475,14.484,301000.0
2011-11-04 09:30:00,15.97,16.09,15.95,16.06,113100.0,14.3048,14.4123,14.2869,14.3854,113100.0
2011-11-04 09:40:00,16.07,16.15,16.03,16.14,82300.0,14.3944,14.466,14.3585,14.4571,82300.0
2011-11-04 09:50:00,16.15,16.16,15.99,15.99,127700.0,14.466,14.475,14.3227,14.3227,127700.0
2011-11-04 10:00:00,15.99,16.01,15.93,15.97,91700.0,14.3227,14.3406,14.269,14.3048,91700.0
2011-11-04 10:10:00,15.98,16.02,15.96,15.97,60800.0,14.3138,14.3496,14.2958,14.3048,60800.0
2011-11-04 10:20:00,15.97,15.97,15.9,15.93,50500.0,14.3048,14.3048,14.2421,14.269,50500.0
2011-11-04 10:30:00,15.91,15.91,15.87,15.88,41100.0,14.2511,14.2511,14.2152,14.2242,41100.0
2011-11-04 10:40:00,15.9,16.01,15.9,16.01,44100.0,14.2421,14.3406,14.2421,14.3406,44100.0
2011-11-04 10:50:00,16.02,16.03,15.98,16.03,29900.0,14.3496,14.3585,14.3138,14.3585,29900.0
2011-11-04 11:00:00,16.03,16.08,16.03,16.06,87800.0,14.3585,14.4033,14.3585,14.3854,87800.0
2011-11-04 11:10:00,16.06,16.1,15.99,16.0,55700.0,14.3854,14.4212,14.3227,14.3317,55700.0
2011-11-04 11:20:00,15.99,16.03,15.96,16.03,56200.0,14.3227,14.3585,14.2958,14.3585,56200.0
2011-11-04 11:30:00,16.03,16.06,16.0,16.06,16100.0,14.3585,14.3854,14.3317,14.3854,16100.0
2011-11-04 11:40:00,16.06,16.08,16.04,16.06,31500.0,14.3854,14.4033,14.3675,14.3854,31500.0
2011-11-04 11:50:00,16.05,16.08,16.03,16.08,18800.0,14.3765,14.4033,14.3585,14.4033,18800.0
2011-11-04 12:00:00,16.08,16.11,16.06,16.06,33200.0,14.4033,14.4302,14.3854,14.3854,33200.0
2011-11-04 12:10:00,16.07,16.13,16.07,16.11,39300.0,14.3944,14.4481,14.3944,14.4302,39300.0
2011-11-04 12:20:00,16.12,16.13,16.09,16.11,85800.0,14.4392,14.4481,14.4123,14.4302,85800.0
2011-11-04 12:30:00,16.11,16.11,16.08,16.08,34800.0,14.4302,14.4302,14.4033,14.4033,34800.0
2011-11-04 12:40:00,16.08,16.09,16.01,16.03,50400.0,14.4033,14.4123,14.3406,14.3585,50400.0
2011-11-04 12:50:00,16.03,16.08,16.02,16.08,31700.0,14.3585,14.4033,14.3496,14.4033,31700.0
2011-11-04 13:00:00,16.08,16.1,16.06,16.09,14400.0,14.4033,14.4212,14.3854,14.4123,14400.0
2011-11-04 13:10:00,16.09,16.16,16.09,16.15,53800.0,14.4123,14.475,14.4123,14.466,53800.0
2011-11-04 13:20:00,16.15,16.16,16.13,16.14,62600.0,14.466,14.475,14.4481,14.4571,62600.0
2011-11-04 13:30:00,16.14,16.15,16.11,16.11,31200.0,14.4571,14.466,14.4302,14.4302,31200.0
2011-11-04 13:40:00,16.12,16.23,16.11,16.2,79000.0,14.4392,14.5377,14.4302,14.5108,79000.0
2011-11-04 13:50:00,16.2,16.22,16.16,16.17,102300.0,14.5108,14.5287,14.475,14.484,102300.0
2011-11-04 14:00:00,16.17,16.17,16.14,16.15,39700.0,14.484,14.484,14.4571,14.466,39700.0
2011-11-04 14:10:00,16.15,16.17,16.14,16.17,42500.0,14.466,14.484,14.4571,14.484,42500.0
2011-11-04 14:20:00,16.17,16.19,16.16,16.18,30300.0,14.484,14.5019,14.475,14.4929,30300.0
2011-11-04 14:30:00,16.18,16.19,16.12,16.12,86000.0,14.4929,14.5019,14.4392,14.4392,86000.0
2011-11-04 14:40:00,16.13,16.19,16.12,16.17,68800.0,14.4481,14.5019,14.4392,14.484,68800.0
2011-11-04 14:50:00,16.16,16.16,16.13,16.14,46000.0,14.475,14.475,14.4481,14.4571,46000.0
2011-11-04 15:00:00,16.14,16.14,16.07,16.07,23800.0,14.4571,14.4571,14.3944,14.3944,23800.0
2011-11-04 15:10:00,16.07,16.14,16.06,16.12,29600.0,14.3944,14.4571,14.3854,14.4392,29600.0
2011-11-04 15:20:00,16.12,16.13,16.07,16.11,35600.0,14.4392,14.4481,14.3944,14.4302,35600.0
2011-11-04 15:30:00,16.11,16.16,16.1,16.12,76600.0,14.4302,14.475,14.4212,14.4392,76600.0
2011-11-04 15:40:00,16.13,16.22,16.13,16.18,71600.0,14.4481,14.5287,14.4481,14.4929,71600.0
2011-11-04 15:50:00,16.18,16.18,16.11,16.17,284600.0,14.4929,14.4929,14.4302,14.484,284600.0
2011-11-07 09:30:00,16.18,16.24,16.15,16.2,56700.0,14.4929,14.5467,14.466,14.5108,56700.0
2011-11-07 09:40:00,16.23,16.28,16.15,16.23,85700.0,14.5377,14.5825,14.466,14.5377,85700.0
2011-11-07 09:50:00,16.23,16.28,16.21,16.24,43100.0,14.5377,14.5825,14.5198,14.5467,43100.0
2011-11-07 10:00:00,16.24,16.25,16.13,16.2,110000.0,14.5467,14.5556,14.4481,14.5108,110000.0
2011-11-07 10:10:00,16.21,16.26,16.17,16.17,97400.0,14.5198,14.5646,14.484,14.484,97400.0
2011-11-07 10:20:00,16.18,16.22,16.16,16.19,97000.0,14.4929,14.5287,14.475,14.5019,97000.0
2011-11-07 10:30:00,16.17,16.2,16.08,16.1,224100.0,14.484,14.5108,14.4033,14.4212,224100.0
2011-11-07 10:40:00,16.09,16.13,16.06,16.08,134400.0,14.4123,14.4481,14.3854,14.4033,134400.0
2011-11-07 10:50:00,16.08,16.09,16.01,16.05,75000.0,14.4033,14.4123,14.3406,14.3765,75000.0
2011-11-07 11:00:00,16.04,16.15,16.03,16.09,125800.0,14.3675,14.466,14.3585,14.4123,125800.0
2011-11-07 11:10:00,16.09,16.17,16.09,16.12,112900.0,14.4123,14.484,14.4123,14.4392,112900.0
2011-11-07 11:20:00,16.11,16.11,16.03,16.06,94300.0,14.4302,14.4302,14.3585,14.3854,94300.0
2011-11-07 11:30:00,16.06,16.07,16.02,16.05,96200.0,14.3854,14.3944,14.3496,14.3765,96200.0
2011-11-07 11:40:00,16.06,16.07,16.0,16.03,100000.0,14.3854,14.3944,14.3317,14.3585,100000.0
2011-11-07 11:50:00,16.03,16.07,16.0,16.0,44200.0,14.3585,14.3944,14.3317,14.3317,44200.0
2011-11-07 12:00:00,16.0,16.05,16.0,16.04,37800.0,14.3317,14.3765,14.3317,14.3675,37800.0
2011-11-07 12:10:00,16.04,16.04,15.93,15.93,32700.0,14.3675,14.3675,14.269,14.269,32700.0
2011-11-07 12:20:00,15.93,15.94,15.91,15.92,74100.0,14.269,14.2779,14.2511,14.26,74100.0
2011-11-07 12:30:00,15.92,15.92,15.88,15.91,92000.0,14.26,14.26,14.2242,14.2511,92000.0
2011-11-07 12:40:00,15.91,15.92,15.9,15.91,18500.0,14.2511,14.26,14.2421,14.2511,18500.0
2011-11-07 12:50:00,15.9,15.98,15.9,15.97,74500.0,14.2421,14.3138,14.2421,14.3048,74500.0
2011-11-07 13:00:00,15.96,15.97,15.95,15.96,34200.0,14.2958,14.3048,14.2869,14.2958,34200.0
2011-11-07 13:10:00,15.96,16.05,15.96,16.04,18600.0,14.2958,14.3765,14.2958,14.3675,18600.0
2011-11-07 13:20:00,16.05,16.05,16.02,16.04,28600.0,14.3765,14.3765,14.3496,14.3675,28600.0
2011-11-07 13:30:00,16.05,16.05,16.03,16.03,14800.0,14.3765,14.3765,14.3585,14.3585,14800.0
2011-11-07 13:40:00,16.04,16.04,16.01,16.01,8600.0,14.3675,14.3675,14.3406,14.3406,8600.0
2011-11-07 13:50:00,16.02,16.14,16.02,16.12,43700.0,14.3496,14.4571,14.3496,14.4392,43700.0
2011-11-07 14:00:00,16.13,16.19,16.11,16.17,59900.0,14.4481,14.5019,14.4302,14.484,59900.0
2011-11-07 14:10:00,16.17,16.22,16.16,16.18,36700.0,14.484,14.5287,14.475,14.4929,36700.0
2011-11-07 14:20:00,16.19,16.25,16.19,16.23,83900.0,14.5019,14.5556,14.5019,14.5377,83900.0
2011-11-07 14:30:00,16.23,16.24,16.2,16.23,51200.0,14.5377,14.5467,14.5108,14.5377,51200.0
2011-11-07 14:40:00,16.23,16.23,16.19,16.21,41900.0,14.5377,14.5377,14.5019,14.5198,41900.0
2011-11-07 14:50:00,16.21,16.28,16.2,16.27,41200.0,14.5198,14.5825,14.5108,14.5735,41200.0
2011-11-07 15:00:00,16.27,16.28,16.25,16.28,24100.0,14.5735,14.5825,14.5556,14.5825,24100.0
2011-11-07 15:10:00,16.28,16.31,16.22,16.22,52300.0,14.5825,14.6094,14.5287,14.5287,52300.0
2011-11-07 15:20:00,16.22,16.25,16.18,16.18,45900.0,14.5287,14.5556,14.4929,14.4929,45900.0
2011-11-07 15:30:00,16.17,16.25,16.16,16.24,74700.0,14.484,14.5556,14.475,14.5467,74700.0
2011-11-07 15:40:00,16.25,16.26,16.2,16.2,142800.0,14.5556,14.5646,14.5108,14.5108,142800.0
2011-11-07 15:50:00,16.2,16.27,16.19,16.25,210600.0,14.5108,14.5735,14.5019,14.5556,210600.0
2011-11-08 09:30:00,16.42,16.5,16.38,16.44,131200.0,14.7079,14.7795,14.6721,14.7258,131200.0
2011-11-08 09:40:00,16.45,16.55,16.45,16.47,126500.0,14.7348,14.8243,14.7348,14.7527,126500.0
2011-11-08 09:50:00,16.47,16.54,16.47,16.54,250500.0,14.7527,14.8154,14.7527,14.8154,250500.0
2011-11-08 10:00:00,16.55,16.55,16.43,16.43,114200.0,14.8243,14.8243,14.7168,14.7168,114200.0
2011-11-08 10:10:00,16.43,16.43,16.31,16.4,196900.0,14.7168,14.7168,14.6094,14.69,196900.0
2011-11-08 10:20:00,16.4,16.4,16.23,16.25,97200.0,14.69,14.69,14.5377,14.5556,97200.0
2011-11-08 10:30:00,16.25,16.33,16.24,16.32,88800.0,14.5556,14.6273,14.5467,14.6183,88800.0
2011-11-08 10:40:00,16.33,16.39,16.31,16.38,83900.0,14.6273,14.681,14.6094,14.6721,83900.0
2011-11-08 10:50:00,16.38,16.39,16.3,16.31,147200.0,14.6721,14.681,14.6004,14.6094,147200.0
2011-11-08 11:00:00,16.32,16.36,16.22,16.24,101500.0,14.6183,14.6541,14.5287,14.5467,101500.0
2011-11-08 11:10:00,16.24,16.24,16.13,16.17,242900.0,14.5467,14.5467,14.4481,14.484,242900.0
2011-11-08 11:20:00,16.17,16.2,16.11,16.2,83800.0,14.484,14.5108,14.4302,14.5108,83800.0
2011-11-08 11:30:00,16.2,16.2,16.15,16.16,44500.0,14.5108,14.5108,14.466,14.475,44500.0
2011-11-08 11:40:00,16.16,16.21,16.14,16.21,32400.0,14.475,14.5198,14.4571,14.5198,32400.0
2011-11-08 11:50:00,16.22,16.24,16.21,16.22,54000.0,14.5287,14.5467,14.5198,14.5287,54000.0
2011-11-08 12:00:00,16.21,16.27,16.17,16.27,77700.0,14.5198,14.5735,14.484,14.5735,77700.0
2011-11-08 12:10:00,16.27,16.31,16.27,16.3,41700.0,14.5735,14.6094,14.5735,14.6004,41700.0
2011-11-08 12:20:00,16.31,16.32,16.27,16.28,68500.0,14.6094,14.6183,14.5735,14.5825,68500.0
2011-11-08 12:30:00,16.28,16.32,16.28,16.31,33300.0,14.5825,14.6183,14.5825,14.6094,33300.0
2011-11-08 12:40:00,16.32,16.33,16.25,16.26,27200.0,14.6183,14.6273,14.5556,14.5646,27200.0
2011-11-08 12:50:00,16.26,16.29,16.25,16.29,25400.0,14.5646,14.5914,14.5556,14.5914,25400.0
2011-11-08 13:00:00,16.28,16.33,16.28,16.29,38200.0,14.5825,14.6273,14.5825,14.5914,38200.0
2011-11-08 13:10:00,16.28,16.28,16.25,16.27,57300.0,14.5825,14.5825,14.5556,14.5735,57300.0
2011-11-08 13:20:00,16.27,16.35,16.27,16.35,55700.0,14.5735,14.6452,14.5735,14.6452,55700.0
2011-11-08 13:30:00,16.35,16.38,16.33,16.38,78300.0,14.6452,14.6721,14.6273,14.6721,78300.0
2011-11-08 13:40:00,16.39,16.49,16.38,16.45,84800.0,14.681,14.7706,14.6721,14.7348,84800.0
2011-11-08 13:50:00,16.46,16.5,16.46,16.49,121200.0,14.7437,14.7795,14.7437,14.7706,121200.0
2011-11-08 14:00:00,16.49,16.5,16.44,16.46,65200.0,14.7706,14.7795,14.7258,14.7437,65200.0
2011-11-08 14:10:00,16.46,16.51,16.45,16.46,50300.0,14.7437,14.7885,14.7348,14.7437,50300.0
2011-11-08 14:20:00,16.45,16.56,16.45,16.56,94100.0,14.7348,14.8333,14.7348,14.8333,94100.0
2011-11-08 14:30:00,16.57,16.58,16.53,16.53,55200.0,14.8422,14.8512,14.8064,14.8064,55200.0
2011-11-08 14:40:00,16.53,16.57,16.52,16.55,83000.0,14.8064,14.8422,14.7975,14.8243,83000.0
2011-11-08 14:50:00,16.54,16.57,16.53,16.57,89100.0,14.8154,14.8422,14.8064,14.8422,89100.0
2011-11-08 15:00:00,16.55,16.57,16.5,16.57,120000.0,14.8243,14.8422,14.7795,14.8422,120000.0
2011-11-08 15:10:00,16.57,16.61,16.55,16.6,69500.0,14.8422,14.8781,14.8243,14.8691,69500.0
2011-11-08 15:20:00,16.61,16.62,16.57,16.6,201500.0,14.8781,14.887,14.8422,14.8691,201500.0
2011-11-08 15:30:00,16.62,16.66,16.61,16.65,359400.0,14.887,14.9229,14.8781,14.9139,359400.0
2011-11-08 15:40:00,16.65,16.66,16.6,16.63,216100.0,14.9139,14.9229,14.8691,14.896,216100.0
2011-11-08 15:50:00,16.64,16.68,16.63,16.64,374900.0,14.9049,14.9408,14.896,14.9049,374900.0
2011-11-09 09:30:00,16.25,16.26,16.16,16.18,120200.0,14.5556,14.5646,14.475,14.4929,120200.0
2011-11-09 09:40:00,16.18,16.21,16.1,16.11,171400.0,14.4929,14.5198,14.4212,14.4302,171400.0
2011-11-09 09:50:00,16.1,16.11,15.98,16.03,107200.0,14.4212,14.4302,14.3138,14.3585,107200.0
2011-11-09 10:00:00,16.04,16.11,16.04,16.07,110000.0,14.3675,14.4302,14.3675,14.3944,110000.0
2011-11-09 10:10:00,16.07,16.17,16.07,16.14,77200.0,14.3944,14.484,14.3944,14.4571,77200.0
2011-11-09 10:20:00,16.14,16.14,16.03,16.04,108800.0,14.4571,14.4571,14.3585,14.3675,108800.0
2011-11-09 10:30:00,16.04,16.08,15.97,15.98,80100.0,14.3675,14.4033,14.3048,14.3138,80100.0
2011-11-09 10:40:00,15.97,16.11,15.96,16.09,204500.0,14.3048,14.4302,14.2958,14.4123,204500.0
2011-11-09 10:50:00,16.09,16.11,16.03,16.04,101200.0,14.4123,14.4302,14.3585,14.3675,101200.0
2011-11-09 11:00:00,16.03,16.07,15.99,16.06,134100.0,14.3585,14.3944,14.3227,14.3854,134100.0
2011-11-09 11:10:00,16.06,16.15,16.04,16.14,70500.0,14.3854,14.466,14.3675,14.4571,70500.0
2011-11-09 11:20:00,16.14,16.16,16.11,16.11,41600.0,14.4571,14.475,14.4302,14.4302,41600.0
2011-11-09 11:30:00,16.11,16.15,16.08,16.14,52000.0,14.4302,14.466,14.4033,14.4571,52000.0
2011-11-09 11:40:00,16.14,16.18,16.11,16.17,35100.0,14.4571,14.4929,14.4302,14.484,35100.0
2011-11-09 11:50:00,16.17,16.18,16.12,16.12,38300.0,14.484,14.4929,14.4392,14.4392,38300.0
2011-11-09 12:00:00,16.13,16.13,16.06,16.07,37900.0,14.4481,14.4481,14.3854,14.3944,37900.0
2011-11-09 12:10:00,16.06,16.07,16.05,16.06,56200.0,14.3854,14.3944,14.3765,14.3854,56200.0
2011-11-09 12:20:00,16.06,16.06,15.99,16.0,311300.0,14.3854,14.3854,14.3227,14.3317,311300.0
2011-11-09 12:30:00,16.0,16.03,15.99,16.02,191800.0,14.3317,14.3585,14.3227,14.3496,191800.0
2011-11-09 12:40:00,16.01,16.05,15.99,16.04,51100.0,14.3406,14.3765,14.3227,14.3675,51100.0
2011-11-09 12:50:00,16.04,16.08,16.03,16.08,37700.0,14.3675,14.4033,14.3585,14.4033,37700.0
2011-11-09 13:00:00,16.08,16.09,16.05,16.06,41800.0,14.4033,14.4123,14.3765,14.3854,41800.0
2011-11-09 13:10:00,16.05,16.05,15.98,15.98,50900.0,14.3765,14.3765,14.3138,14.3138,50900.0
2011-11-09 13:20:00,15.99,16.01,15.97,16.0,32200.0,14.3227,14.3406,14.3048,14.3317,32200.0
2011-11-09 13:30:00,16.0,16.01,15.98,15.99,45400.0,14.3317,14.3406,14.3138,14.3227,45400.0
2011-11-09 13:40:00,15.98,15.99,15.92,15.92,51000.0,14.3138,14.3227,14.26,14.26,51000.0
2011-11-09 13:50:00,15.92,15.92,15.81,15.84,98200.0,14.26,14.26,14.1615,14.1884,98200.0
2011-11-09 14:00:00,15.84,15.86,15.75,15.79,101900.0,14.1884,14.2063,14.1077,14.1436,101900.0
2011-11-09 14:10:00,15.8,15.86,15.79,15.84,148300.0,14.1525,14.2063,14.1436,14.1884,148300.0
2011-11-09 14:20:00,15.85,15.86,15.75,15.81,159400.0,14.1973,14.2063,14.1077,14.1615,159400.0
2011-11-09 14:30:00,15.81,15.84,15.78,15.82,169500.0,14.1615,14.1884,14.1346,14.1704,169500.0
2011-11-09 14:40:00,15.81,15.87,15.77,15.85,145500.0,14.1615,14.2152,14.1257,14.1973,145500.0
2011-11-09 14:50:00,15.84,15.87,15.82,15.82,190000.0,14.1884,14.2152,14.1704,14.1704,190000.0
2011-11-09 15:00:00,15.82,15.89,15.81,15.86,129100.0,14.1704,14.2331,14.1615,14.2063,129100.0
2011-11-09 15:10:00,15.86,15.89,15.83,15.87,130300.0,14.2063,14.2331,14.1794,14.2152,130300.0
2011-11-09 15:20:00,15.87,15.93,15.86,15.87,124000.0,14.2152,14.269,14.2063,14.2152,124000.0
2011-11-09 15:30:00,15.86,15.87,15.79,15.79,267200.0,14.2063,14.2152,14.1436,14.1436,267200.0
2011-11-09 15:40:00,15.79,15.84,15.76,15.79,346500.0,14.1436,14.1884,14.1167,14.1436,346500.0
2011-11-09 15:50:00,15.79,15.88,15.78,15.8,620600.0,14.1436,14.2242,14.1346,14.1525,620600.0
2011-11-10 09:30:00,15.99,16.09,15.99,16.04,82400.0,14.3227,14.4123,14.3227,14.3675,82400.0
2011-11-10 09:40:00,16.04,16.08,15.99,16.0,73600.0,14.3675,14.4033,14.3227,14.3317,73600.0
2011-11-10 09:50:00,15.99,15.99,15.88,15.89,115700.0,14.3227,14.3227,14.2242,14.2331,115700.0
2011-11-10 10:00:00,15.89,16.03,15.88,15.97,42600.0,14.2331,14.3585,14.2242,14.3048,42600.0
2011-11-10 10:10:00,15.97,15.98,15.88,15.91,70300.0,14.3048,14.3138,14.2242,14.2511,70300.0
2011-11-10 10:20:00,15.89,15.99,15.89,15.94,42300.0,14.2331,14.3227,14.2331,14.2779,42300.0
2011-11-10 10:30:00,15.94,15.94,15.83,15.92,33600.0,14.2779,14.2779,14.1794,14.26,33600.0
2011-11-10 10:40:00,15.92,15.93,15.81,15.81,38200.0,14.26,14.269,14.1615,14.1615,38200.0
2011-11-10 10:50:00,15.82,15.93,15.82,15.91,58500.0,14.1704,14.269,14.1704,14.2511,58500.0
2011-11-10 11:00:00,15.91,15.99,15.9,15.98,37900.0,14.2511,14.3227,14.2421,14.3138,37900.0
2011-11-10 11:10:00,15.98,16.02,15.96,15.98,73600.0,14.3138,14.3496,14.2958,14.3138,73600.0
2011-11-10 11:20:00,15.98,16.0,15.95,15.96,36100.0,14.3138,14.3317,14.2869,14.2958,36100.0
2011-11-10 11:30:00,15.96,16.02,15.94,15.99,42300.0,14.2958,14.3496,14.2779,14.3227,42300.0
2011-11-10 11:40:00,15.99,16.13,15.99,16.1,281200.0,14.3227,14.4481,14.3227,14.4212,281200.0
2011-11-10 11:50:00,16.1,16.1,16.05,16.08,56500.0,14.4212,14.4212,14.3765,14.4033,56500.0
2011-11-10 12:00:00,16.07,16.1,16.04,16.1,230200.0,14.3944,14.4212,14.3675,14.4212,230200.0
2011-11-10 12:10:00,16.1,16.12,16.06,16.08,26200.0,14.4212,14.4392,14.3854,14.4033,26200.0
2011-11-10 12:20:00,16.08,16.09,16.04,16.04,11500.0,14.4033,14.4123,14.3675,14.3675,11500.0
2011-11-10 12:30:00,16.04,16.04,15.95,15.98,22500.0,14.3675,14.3675,14.2869,14.3138,22500.0
2011-11-10 12:40:00,15.98,16.03,15.97,16.03,23600.0,14.3138,14.3585,14.3048,14.3585,23600.0
2011-11-10 12:50:00,16.03,16.09,16.03,16.09,26000.0,14.3585,14.4123,14.3585,14.4123,26000.0
2011-11-10 13:00:00,16.08,16.1,16.05,16.06,37200.0,14.4033,14.4212,14.3765,14.3854,37200.0
2011-11-10 13:10:00,16.07,16.17,16.07,16.14,35900.0,14.3944,14.484,14.3944,14.4571,35900.0
2011-11-10 13:20:00,16.14,16.14,16.06,16.06,21100.0,14.4571,14.4571,14.3854,14.3854,21100.0
2011-11-10 13:30:00,16.07,16.09,16.05,16.05,33300.0,14.3944,14.4123,14.3765,14.3765,33300.0
2011-11-10 13:40:00,16.06,16.1,16.02,16.02,34600.0,14.3854,14.4212,14.3496,14.3496,34600.0
2011-11-10 13:50:00,16.01,16.07,16.0,16.06,27800.0,14.3406,14.3944,14.3317,14.3854,27800.0
2011-11-10 14:00:00,16.07,16.07,15.95,15.97,70800.0,14.3944,14.3944,14.2869,14.3048,70800.0
2011-11-10 14:10:00,15.97,16.04,15.96,16.02,112100.0,14.3048,14.3675,14.2958,14.3496,112100.0
2011-11-10 14:20:00,16.02,16.02,15.95,15.95,127200.0,14.3496,14.3496,14.2869,14.2869,127200.0
2011-11-10 14:30:00,15.94,15.98,15.93,15.96,38800.0,14.2779,14.3138,14.269,14.2958,38800.0
2011-11-10 14:40:00,15.96,16.02,15.94,15.97,62900.0,14.2958,14.3496,14.2779,14.3048,62900.0
2011-11-10 14:50:00,15.97,15.99,15.89,15.89,41200.0,14.3048,14.3227,14.2331,14.2331,41200.0
2011-11-10 15:00:00,15.89,15.99,15.89,15.93,37200.0,14.2331,14.3227,14.2331,14.269,37200.0
2011-11-10 15:10:00,15.92,15.99,15.92,15.93,62300.0,14.26,14.3227,14.26,14.269,62300.0
2011-11-10 15:20:00,15.94,16.05,15.91,16.02,76300.0,14.2779,14.3765,14.2511,14.3496,76300.0
2011-11-10 15:30:00,16.02,16.03,15.94,15.99,203700.0,14.3496,14.3585,14.2779,14.3227,203700.0
2011-11-10 15:40:00,16.0,16.02,15.95,16.0,137300.0,14.3317,14.3496,14.2869,14.3317,137300.0
2011-11-10 15:50:00,15.99,16.05,15.98,16.01,200800.0,14.3227,14.3765,14.3138,14.3406,200800.0
2011-11-11 09:30:00,16.21,16.3,16.13,16.21,53500.0,14.5198,14.6004,14.4481,14.5198,53500.0
2011-11-11 09:40:00,16.22,16.32,16.22,16.27,130000.0,14.5287,14.6183,14.5287,14.5735,130000.0
2011-11-11 09:50:00,16.27,16.35,16.25,16.33,111400.0,14.5735,14.6452,14.5556,14.6273,111400.0
2011-11-11 10:00:00,16.34,16.42,16.33,16.41,514600.0,14.6362,14.7079,14.6273,14.6989,514600.0
2011-11-11 10:10:00,16.42,16.44,16.39,16.42,106100.0,14.7079,14.7258,14.681,14.7079,106100.0
2011-11-11 10:20:00,16.41,16.48,16.4,16.46,220100.0,14.6989,14.7616,14.69,14.7437,220100.0
2011-11-11 10:30:00,16.46,16.52,16.46,16.48,102400.0,14.7437,14.7975,14.7437,14.7616,102400.0
2011-11-11 10:40:00,16.48,16.55,16.48,16.55,99700.0,14.7616,14.8243,14.7616,14.8243,99700.0
2011-11-11 10:50:00,16.55,16.56,16.53,16.53,32100.0,14.8243,14.8333,14.8064,14.8064,32100.0
2011-11-11 11:00:00,16.53,16.55,16.51,16.51,50000.0,14.8064,14.8243,14.7885,14.7885,50000.0
2011-11-11 11:10:00,16.5,16.55,16.48,16.52,58900.0,14.7795,14.8243,14.7616,14.7975,58900.0
2011-11-11 11:20:00,16.51,16.54,16.5,16.5,39600.0,14.7885,14.8154,14.7795,14.7795,39600.0
2011-11-11 11:30:00,16.51,16.52,16.48,16.51,119700.0,14.7885,14.7975,14.7616,14.7885,119700.0
2011-11-11 11:40:00,16.51,16.55,16.51,16.51,136100.0,14.7885,14.8243,14.7885,14.7885,136100.0
2011-11-11 11:50:00,16.52,16.52,16.49,16.5,32900.0,14.7975,14.7975,14.7706,14.7795,32900.0
2011-11-11 12:00:00,16.5,16.54,16.5,16.51,25100.0,14.7795,14.8154,14.7795,14.7885,25100.0
2011-11-11 12:10:00,16.51,16.52,16.48,16.48,75400.0,14.7885,14.7975,14.7616,14.7616,75400.0
2011-11-11 12:20:00,16.49,16.49,16.45,16.47,28500.0,14.7706,14.7706,14.7348,14.7527,28500.0
2011-11-11 12:30:00,16.47,16.47,16.44,16.45,67400.0,14.7527,14.7527,14.7258,14.7348,67400.0
2011-11-11 12:40:00,16.45,16.46,16.43,16.45,82200.0,14.7348,14.7437,14.7168,14.7348,82200.0
2011-11-11 12:50:00,16.45,16.47,16.44,16.46,34900.0,14.7348,14.7527,14.7258,14.7437,34900.0
2011-11-11 13:00:00,16.47,16.54,16.46,16.53,136100.0,14.7527,14.8154,14.7437,14.8064,136100.0
2011-11-11 13:10:00,16.53,16.53,16.5,16.51,59700.0,14.8064,14.8064,14.7795,14.7885,59700.0
2011-11-11 13:20:00,16.51,16.51,16.46,16.47,28300.0,14.7885,14.7885,14.7437,14.7527,28300.0
2011-11-11 13:30:00,16.47,16.49,16.46,16.48,43800.0,14.7527,14.7706,14.7437,14.7616,43800.0
2011-11-11 13:40:00,16.48,16.5,16.48,16.5,15900.0,14.7616,14.7795,14.7616,14.7795,15900.0
2011-11-11 13:50:00,16.49,16.49,16.44,16.45,19900.0,14.7706,14.7706,14.7258,14.7348,19900.0
2011-11-11 14:00:00,16.46,16.48,16.45,16.48,20400.0,14.7437,14.7616,14.7348,14.7616,20400.0
2011-11-11 14:10:00,16.48,16.49,16.46,16.49,56800.0,14.7616,14.7706,14.7437,14.7706,56800.0
2011-11-11 14:20:00,16.49,16.5,16.46,16.49,25700.0,14.7706,14.7795,14.7437,14.7706,25700.0
2011-11-11 14:30:00,16.5,16.51,16.48,16.48,132700.0,14.7795,14.7885,14.7616,14.7616,132700.0
2011-11-11 14:40:00,16.49,16.5,16.48,16.48,109800.0,14.7706,14.7795,14.7616,14.7616,109800.0
2011-11-11 14:50:00,16.48,16.49,16.44,16.45,152300.0,14.7616,14.7706,14.7258,14.7348,152300.0
2011-11-11 15:00:00,16.45,16.47,16.41,16.43,203200.0,14.7348,14.7527,14.6989,14.7168,203200.0
2011-11-11 15:10:00,16.42,16.47,16.42,16.47,107100.0,14.7079,14.7527,14.7079,14.7527,107100.0
2011-11-11 15:20:00,16.47,16.48,16.43,16.47,120300.0,14.7527,14.7616,14.7168,14.7527,120300.0
2011-11-11 15:30:00,16.47,16.48,16.43,16.43,145600.0,14.7527,14.7616,14.7168,14.7168,145600.0
2011-11-11 15:40:00,16.43,16.47,16.42,16.47,220000.0,14.7168,14.7527,14.7079,14.7527,220000.0
2011-11-11 15:50:00,16.47,16.48,16.46,16.47,403400.0,14.7527,14.7616,14.7437,14.7527,403400.0
2011-11-14 09:30:00,16.37,16.49,16.34,16.49,77300.0,14.6631,14.7706,14.6362,14.7706,77300.0
2011-11-14 09:40:00,16.48,16.5,16.4,16.4,43100.0,14.7616,14.7795,14.69,14.69,43100.0
2011-11-14 09:50:00,16.4,16.45,16.37,16.45,34300.0,14.69,14.7348,14.6631,14.7348,34300.0
2011-11-14 10:00:00,16.43,16.48,16.41,16.47,55300.0,14.7168,14.7616,14.6989,14.7527,55300.0
2011-11-14 10:10:00,16.47,16.51,16.44,16.44,90100.0,14.7527,14.7885,14.7258,14.7258,90100.0
2011-11-14 10:20:00,16.45,16.5,16.45,16.47,23200.0,14.7348,14.7795,14.7348,14.7527,23200.0
2011-11-14 10:30:00,16.48,16.48,16.38,16.4,73500.0,14.7616,14.7616,14.6721,14.69,73500.0
2011-11-14 10:40:00,16.38,16.39,16.34,16.37,45600.0,14.6721,14.681,14.6362,14.6631,45600.0
2011-11-14 10:50:00,16.37,16.41,16.36,16.37,37800.0,14.6631,14.6989,14.6541,14.6631,37800.0
2011-11-14 11:00:00,16.37,16.43,16.36,16.41,19000.0,14.6631,14.7168,14.6541,14.6989,19000.0
2011-11-14 11:10:00,16.41,16.41,16.35,16.37,20100.0,14.6989,14.6989,14.6452,14.6631,20100.0
2011-11-14 11:20:00,16.36,16.42,16.35,16.38,25700.0,14.6541,14.7079,14.6452,14.6721,25700.0
2011-11-14 11:30:00,16.37,16.41,16.37,16.39,16400.0,14.6631,14.6989,14.6631,14.681,16400.0
2011-11-14 11:40:00,16.39,16.39,16.33,16.35,16300.0,14.681,14.681,14.6273,14.6452,16300.0
2011-11-14 11:50:00,16.35,16.37,16.28,16.3,23400.0,14.6452,14.6631,14.5825,14.6004,23400.0
2011-11-14 12:00:00,16.29,16.33,16.28,16.33,30200.0,14.5914,14.6273,14.5825,14.6273,30200.0
2011-11-14 12:10:00,16.33,16.33,16.28,16.28,18000.0,14.6273,14.6273,14.5825,14.5825,18000.0
2011-11-14 12:20:00,16.28,16.29,16.24,16.26,26900.0,14.5825,14.5914,14.5467,14.5646,26900.0
2011-11-14 12:30:00,16.25,16.27,16.23,16.26,40300.0,14.5556,14.5735,14.5377,14.5646,40300.0
2011-11-14 12:40:00,16.27,16.28,16.25,16.28,18000.0,14.5735,14.5825,14.5556,14.5825,18000.0
2011-11-14 12:50:00,16.28,16.31,16.28,16.31,69000.0,14.5825,14.6094,14.5825,14.6094,69000.0
2011-11-14 13:00:00,16.3,16.3,16.28,16.28,11400.0,14.6004,14.6004,14.5825,14.5825,11400.0
2011-11-14 13:10:00,16.28,16.3,16.27,16.29,11900.0,14.5825,14.6004,14.5735,14.5914,11900.0
2011-11-14 13:20:00,16.3,16.34,16.29,16.34,11000.0,14.6004,14.6362,14.5914,14.6362,11000.0
2011-11-14 13:30:00,16.35,16.39,16.32,16.38,40300.0,14.6452,14.681,14.6183,14.6721,40300.0
2011-11-14 13:40:00,16.38,16.38,16.36,16.36,49600.0,14.6721,14.6721,14.6541,14.6541,49600.0
2011-11-14 13:50:00,16.35,16.37,16.34,16.36,20500.0,14.6452,14.6631,14.6362,14.6541,20500.0
2011-11-14 14:00:00,16.36,16.38,16.35,16.37,16000.0,14.6541,14.6721,14.6452,14.6631,16000.0
2011-11-14 14:10:00,16.38,16.39,16.36,16.36,23500.0,14.6721,14.681,14.6541,14.6541,23500.0
2011-11-14 14:20:00,16.36,16.38,16.33,16.33,30000.0,14.6541,14.6721,14.6273,14.6273,30000.0
2011-11-14 14:30:00,16.34,16.34,16.31,16.32,35500.0,14.6362,14.6362,14.6094,14.6183,35500.0
2011-11-14 14:40:00,16.32,16.34,16.3,16.3,51800.0,14.6183,14.6362,14.6004,14.6004,51800.0
2011-11-14 14:50:00,16.29,16.31,16.23,16.24,31000.0,14.5914,14.6094,14.5377,14.5467,31000.0
2011-11-14 15:00:00,16.24,16.3,16.24,16.26,20400.0,14.5467,14.6004,14.5467,14.5646,20400.0
2011-11-14 15:10:00,16.27,16.29,16.25,16.25,66700.0,14.5735,14.5914,14.5556,14.5556,66700.0
2011-11-14 15:20:00,16.25,16.31,16.25,16.29,107300.0,14.5556,14.6094,14.5556,14.5914,107300.0
2011-11-14 15:30:00,16.29,16.33,16.29,16.31,117100.0,14.5914,14.6273,14.5914,14.6094,117100.0
2011-11-14 15:40:00,16.31,16.35,16.3,16.33,96100.0,14.6094,14.6452,14.6004,14.6273,96100.0
2011-11-14 15:50:00,16.34,16.36,16.29,16.32,105300.0,14.6362,14.6541,14.5914,14.6183,105300.0
2011-11-15 09:30:00,16.28,16.36,16.23,16.35,170200.0,14.5825,14.6541,14.5377,14.6452,170200.0
2011-11-15 09:40:00,16.35,16.4,16.29,16.32,130300.0,14.6452,14.69,14.5914,14.6183,130300.0
2011-11-15 09:50:00,16.32,16.37,16.3,16.36,196700.0,14.6183,14.6631,14.6004,14.6541,196700.0
2011-11-15 10:00:00,16.36,16.39,16.34,16.36,262500.0,14.6541,14.681,14.6362,14.6541,262500.0
2011-11-15 10:10:00,16.37,16.37,16.3,16.3,289700.0,14.6631,14.6631,14.6004,14.6004,289700.0
2011-11-15 10:20:00,16.31,16.34,16.29,16.32,32500.0,14.6094,14.6362,14.5914,14.6183,32500.0
2011-11-15 10:30:00,16.31,16.36,16.3,16.31,37800.0,14.6094,14.6541,14.6004,14.6094,37800.0
2011-11-15 10:40:00,16.3,16.36,16.28,16.3,45800.0,14.6004,14.6541,14.5825,14.6004,45800.0
2011-11-15 10:50:00,16.3,16.31,16.26,16.26,83000.0,14.6004,14.6094,14.5646,14.5646,83000.0
2011-11-15 11:00:00,16.25,16.29,16.24,16.25,35300.0,14.5556,14.5914,14.5467,14.5556,35300.0
2011-11-15 11:10:00,16.26,16.3,16.21,16.22,36500.0,14.5646,14.6004,14.5198,14.5287,36500.0
2011-11-15 11:20:00,16.2,16.24,16.19,16.23,33900.0,14.5108,14.5467,14.5019,14.5377,33900.0
2011-11-15 11:30:00,16.23,16.23,16.16,16.17,39800.0,14.5377,14.5377,14.475,14.484,39800.0
2011-11-15 11:40:00,16.17,16.2,16.17,16.19,29300.0,14.484,14.5108,14.484,14.5019,29300.0
2011-11-15 11:50:00,16.19,16.24,16.16,16.23,42000.0,14.5019,14.5467,14.475,14.5377,42000.0
2011-11-15 12:00:00,16.23,16.32,16.23,16.28,40800.0,14.5377,14.6183,14.5377,14.5825,40800.0
2011-11-15 12:10:00,16.28,16.3,16.26,16.28,41500.0,14.5825,14.6004,14.5646,14.5825,41500.0
2011-11-15 12:20:00,16.29,16.36,16.29,16.34,61900.0,14.5914,14.6541,14.5914,14.6362,61900.0
2011-11-15 12:30:00,16.35,16.47,16.35,16.4,49500.0,14.6452,14.7527,14.6452,14.69,49500.0
2011-11-15 12:40:00,16.4,16.44,16.38,16.38,48700.0,14.69,14.7258,14.6721,14.6721,48700.0
2011-11-15 12:50:00,16.37,16.44,16.37,16.44,26900.0,14.6631,14.7258,14.6631,14.7258,26900.0
2011-11-15 13:00:00,16.44,16.48,16.43,16.44,35000.0,14.7258,14.7616,14.7168,14.7258,35000.0
2011-11-15 13:10:00,16.44,16.46,16.41,16.42,69300.0,14.7258,14.7437,14.6989,14.7079,69300.0
2011-11-15 13:20:00,16.43,16.47,16.43,16.46,39500.0,14.7168,14.7527,14.7168,14.7437,39500.0
2011-11-15 13:30:00,16.47,16.52,16.47,16.5,177000.0,14.7527,14.7975,14.7527,14.7795,177000.0
2011-11-15 13:40:00,16.5,16.52,16.49,16.49,22700.0,14.7795,14.7975,14.7706,14.7706,22700.0
2011-11-15 13:50:00,16.49,16.51,16.47,16.48,25700.0,14.7706,14.7885,14.7527,14.7616,25700.0
2011-11-15 14:00:00,16.48,16.49,16.46,16.47,53900.0,14.7616,14.7706,14.7437,14.7527,53900.0
2011-11-15 14:10:00,16.47,16.5,16.45,16.45,29400.0,14.7527,14.7795,14.7348,14.7348,29400.0
2011-11-15 14:20:00,16.45,16.47,16.43,16.45,28700.0,14.7348,14.7527,14.7168,14.7348,28700.0
2011-11-15 14:30:00,16.44,16.48,16.44,16.47,36700.0,14.7258,14.7616,14.7258,14.7527,36700.0
2011-11-15 14:40:00,16.47,16.5,16.46,16.47,30300.0,14.7527,14.7795,14.7437,14.7527,30300.0
2011-11-15 14:50:00,16.48,16.52,16.48,16.49,30300.0,14.7616,14.7975,14.7616,14.7706,30300.0
2011-11-15 15:00:00,16.5,16.55,16.5,16.54,37300.0,14.7795,14.8243,14.7795,14.8154,37300.0
2011-11-15 15:10:00,16.52,16.55,16.51,16.51,94800.0,14.7975,14.8243,14.7885,14.7885,94800.0
2011-11-15 15:20:00,16.51,16.57,16.51,16.56,46300.0,14.7885,14.8422,14.7885,14.8333,46300.0
2011-11-15 15:30:00,16.55,16.56,16.5,16.52,119200.0,14.8243,14.8333,14.7795,14.7975,119200.0
2011-11-15 15:40:00,16.52,16.56,16.52,16.54,206500.0,14.7975,14.8333,14.7975,14.8154,206500.0
2011-11-15 15:50:00,16.54,16.54,16.46,16.46,232900.0,14.8154,14.8154,14.7437,14.7437,232900.0
2011-11-16 09:30:00,16.27,16.36,16.22,16.35,62500.0,14.5735,14.6541,14.5287,14.6452,62500.0
2011-11-16 09:40:00,16.36,16.4,16.34,16.39,25200.0,14.6541,14.69,14.6362,14.681,25200.0
2011-11-16 09:50:00,16.4,16.46,16.4,16.44,60800.0,14.69,14.7437,14.69,14.7258,60800.0
2011-11-16 10:00:00,16.44,16.51,16.39,16.4,167800.0,14.7258,14.7885,14.681,14.69,167800.0
2011-11-16 10:10:00,16.4,16.47,16.37,16.44,171700.0,14.69,14.7527,14.6631,14.7258,171700.0
2011-11-16 10:20:00,16.45,16.45,16.37,16.39,73500.0,14.7348,14.7348,14.6631,14.681,73500.0
2011-11-16 10:30:00,16.39,16.44,16.37,16.42,68700.0,14.681,14.7258,14.6631,14.7079,68700.0
2011-11-16 10:40:00,16.43,16.5,16.4,16.49,37300.0,14.7168,14.7795,14.69,14.7706,37300.0
2011-11-16 10:50:00,16.49,16.54,16.49,16.54,35500.0,14.7706,14.8154,14.7706,14.8154,35500.0
2011-11-16 11:00:00,16.54,16.6,16.54,16.56,194500.0,14.8154,14.8691,14.8154,14.8333,194500.0
2011-11-16 11:10:00,16.56,16.59,16.54,16.59,145900.0,14.8333,14.8602,14.8154,14.8602,145900.0
2011-11-16 11:20:00,16.58,16.64,16.57,16.58,112000.0,14.8512,14.9049,14.8422,14.8512,112000.0
2011-11-16 11:30:00,16.58,16.6,16.54,16.55,104700.0,14.8512,14.8691,14.8154,14.8243,104700.0
2011-11-16 11:40:00,16.56,16.56,16.51,16.52,23700.0,14.8333,14.8333,14.7885,14.7975,23700.0
2011-11-16 11:50:00,16.52,16.52,16.5,16.52,27300.0,14.7975,14.7975,14.7795,14.7975,27300.0
2011-11-16 12:00:00,16.51,16.53,16.51,16.52,17700.0,14.7885,14.8064,14.7885,14.7975,17700.0
2011-11-16 12:10:00,16.51,16.52,16.49,16.51,13500.0,14.7885,14.7975,14.7706,14.7885,13500.0
2011-11-16 12:20:00,16.51,16.53,16.5,16.52,15900.0,14.7885,14.8064,14.7795,14.7975,15900.0
2011-11-16 12:30:00,16.52,16.6,16.51,16.6,57000.0,14.7975,14.8691,14.7885,14.8691,57000.0
2011-11-16 12:40:00,16.59,16.61,16.59,16.6,506800.0,14.8602,14.8781,14.8602,14.8691,506800.0
2011-11-16 12:50:00,16.61,16.61,16.59,16.6,132700.0,14.8781,14.8781,14.8602,14.8691,132700.0
2011-11-16 13:00:00,16.61,16.62,16.6,16.61,30000.0,14.8781,14.887,14.8691,14.8781,30000.0
2011-11-16 13:10:00,16.6,16.63,16.59,16.63,31800.0,14.8691,14.896,14.8602,14.896,31800.0
2011-11-16 13:20:00,16.63,16.71,16.63,16.71,52200.0,14.896,14.9676,14.896,14.9676,52200.0
2011-11-16 13:30:00,16.7,16.71,16.69,16.7,66700.0,14.9587,14.9676,14.9497,14.9587,66700.0
2011-11-16 13:40:00,16.7,16.76,16.7,16.75,87400.0,14.9587,15.0124,14.9587,15.0035,87400.0
2011-11-16 13:50:00,16.76,16.77,16.69,16.69,140800.0,15.0124,15.0214,14.9497,14.9497,140800.0
2011-11-16 14:00:00,16.69,16.71,16.65,16.66,39300.0,14.9497,14.9676,14.9139,14.9229,39300.0
2011-11-16 14:10:00,16.66,16.67,16.62,16.65,40300.0,14.9229,14.9318,14.887,14.9139,40300.0
2011-11-16 14:20:00,16.65,16.7,16.65,16.68,98700.0,14.9139,14.9587,14.9139,14.9408,98700.0
2011-11-16 14:30:00,16.68,16.73,16.68,16.72,28400.0,14.9408,14.9856,14.9408,14.9766,28400.0
2011-11-16 14:40:00,16.71,16.71,16.63,16.63,41500.0,14.9676,14.9676,14.896,14.896,41500.0
2011-11-16 14:50:00,16.63,16.64,16.59,16.61,129000.0,14.896,14.9049,14.8602,14.8781,129000.0
2011-11-16 15:00:00,16.62,16.66,16.61,16.66,44300.0,14.887,14.9229,14.8781,14.9229,44300.0
2011-11-16 15:10:00,16.66,16.67,16.51,16.53,92200.0,14.9229,14.9318,14.7885,14.8064,92200.0
2011-11-16 15:20:00,16.53,16.53,16.47,16.47,77300.0,14.8064,14.8064,14.7527,14.7527,77300.0
2011-11-16 15:30:00,16.46,16.47,16.31,16.42,199100.0,14.7437,14.7527,14.6094,14.7079,199100.0
2011-11-16 15:40:00,16.41,16.48,16.38,16.45,389200.0,14.6989,14.7616,14.6721,14.7348,389200.0
2011-11-16 15:50:00,16.44,16.44,16.34,16.37,350100.0,14.7258,14.7258,14.6362,14.6631,350100.0
2011-11-17 09:30:00,16.34,16.4,16.31,16.31,191700.0,14.6362,14.69,14.6094,14.6094,191700.0
2011-11-17 09:40:00,16.31,16.37,16.3,16.34,390100.0,14.6094,14.6631,14.6004,14.6362,390100.0
2011-11-17 09:50:00,16.33,16.42,16.32,16.4,154200.0,14.6273,14.7079,14.6183,14.69,154200.0
2011-11-17 10:00:00,16.39,16.45,16.33,16.44,336500.0,14.681,14.7348,14.6273,14.7258,336500.0
2011-11-17 10:10:00,16.44,16.48,16.43,16.43,120900.0,14.7258,14.7616,14.7168,14.7168,120900.0
2011-11-17 10:20:00,16.44,16.5,16.4,16.49,82000.0,14.7258,14.7795,14.69,14.7706,82000.0
2011-11-17 10:30:00,16.5,16.56,16.42,16.53,286700.0,14.7795,14.8333,14.7079,14.8064,286700.0
2011-11-17 10:40:00,16.53,16.54,16.47,16.47,55500.0,14.8064,14.8154,14.7527,14.7527,55500.0
2011-11-17 10:50:00,16.48,16.51,16.45,16.45,40400.0,14.7616,14.7885,14.7348,14.7348,40400.0
2011-11-17 11:00:00,16.44,16.45,16.34,16.38,58700.0,14.7258,14.7348,14.6362,14.6721,58700.0
2011-11-17 11:10:00,16.38,16.39,16.36,16.38,48600.0,14.6721,14.681,14.6541,14.6721,48600.0
2011-11-17 11:20:00,16.38,16.44,16.34,16.42,82500.0,14.6721,14.7258,14.6362,14.7079,82500.0
2011-11-17 11:30:00,16.42,16.47,16.41,16.45,276600.0,14.7079,14.7527,14.6989,14.7348,276600.0
2011-11-17 11:40:00,16.45,16.5,16.44,16.44,41000.0,14.7348,14.7795,14.7258,14.7258,41000.0
2011-11-17 11:50:00,16.43,16.46,16.39,16.43,62100.0,14.7168,14.7437,14.681,14.7168,62100.0
2011-11-17 12:00:00,16.44,16.44,16.39,16.39,32800.0,14.7258,14.7258,14.681,14.681,32800.0
2011-11-17 12:10:00,16.39,16.39,16.32,16.37,38700.0,14.681,14.681,14.6183,14.6631,38700.0
2011-11-17 12:20:00,16.37,16.37,16.32,16.32,164800.0,14.6631,14.6631,14.6183,14.6183,164800.0
2011-11-17 12:30:00,16.31,16.31,16.07,16.13,304100.0,14.6094,14.6094,14.3944,14.4481,304100.0
2011-11-17 12:40:00,16.13,16.16,16.04,16.12,138000.0,14.4481,14.475,14.3675,14.4392,138000.0
2011-11-17 12:50:00,16.13,16.21,16.13,16.21,110000.0,14.4481,14.5198,14.4481,14.5198,110000.0
2011-11-17 13:00:00,16.21,16.21,16.08,16.09,49100.0,14.5198,14.5198,14.4033,14.4123,49100.0
2011-11-17 13:10:00,16.09,16.2,16.08,16.17,33900.0,14.4123,14.5108,14.4033,14.484,33900.0
2011-11-17 13:20:00,16.17,16.17,16.11,16.13,49100.0,14.484,14.484,14.4302,14.4481,49100.0
2011-11-17 13:30:00,16.13,16.13,16.08,16.11,71200.0,14.4481,14.4481,14.4033,14.4302,71200.0
2011-11-17 13:40:00,16.11,16.14,16.07,16.09,51100.0,14.4302,14.4571,14.3944,14.4123,51100.0
2011-11-17 13:50:00,16.09,16.14,16.0,16.13,139200.0,14.4123,14.4571,14.3317,14.4481,139200.0
2011-11-17 14:00:00,16.13,16.13,16.09,16.13,60900.0,14.4481,14.4481,14.4123,14.4481,60900.0
2011-11-17 14:10:00,16.11,16.12,16.05,16.07,87300.0,14.4302,14.4392,14.3765,14.3944,87300.0
2011-11-17 14:20:00,16.06,16.09,16.0,16.05,67700.0,14.3854,14.4123,14.3317,14.3765,67700.0
2011-11-17 14:30:00,16.05,16.07,16.0,16.01,38700.0,14.3765,14.3944,14.3317,14.3406,38700.0
2011-11-17 14:40:00,16.01,16.12,16.01,16.1,77200.0,14.3406,14.4392,14.3406,14.4212,77200.0
2011-11-17 14:50:00,16.09,16.12,16.09,16.12,28800.0,14.4123,14.4392,14.4123,14.4392,28800.0
2011-11-17 15:00:00,16.11,16.14,16.06,16.07,71400.0,14.4302,14.4571,14.3854,14.3944,71400.0
2011-11-17 15:10:00,16.07,16.07,16.03,16.05,105000.0,14.3944,14.3944,14.3585,14.3765,105000.0
2011-11-17 15:20:00,16.04,16.11,16.01,16.05,149600.0,14.3675,14.4302,14.3406,14.3765,149600.0
2011-11-17 15:30:00,16.05,16.07,15.99,15.99,218100.0,14.3765,14.3944,14.3227,14.3227,218100.0
2011-11-17 15:40:00,15.99,16.09,15.96,16.05,330300.0,14.3227,14.4123,14.2958,14.3765,330300.0
2011-11-17 15:50:00,16.04,16.08,15.98,16.08,545100.0,14.3675,14.4033,14.3138,14.4033,545100.0
2011-11-18 09:30:00,16.18,16.18,16.03,16.03,69600.0,14.4929,14.4929,14.3585,14.3585,69600.0
2011-11-18 09:40:00,16.03,16.07,15.93,15.94,52000.0,14.3585,14.3944,14.269,14.2779,52000.0
2011-11-18 09:50:00,15.95,16.03,15.91,16.02,73100.0,14.2869,14.3585,14.2511,14.3496,73100.0
2011-11-18 10:00:00,16.02,16.03,15.98,15.98,37100.0,14.3496,14.3585,14.3138,14.3138,37100.0
2011-11-18 10:10:00,15.98,16.04,15.96,15.99,179700.0,14.3138,14.3675,14.2958,14.3227,179700.0
2011-11-18 10:20:00,15.98,16.0,15.92,15.96,83700.0,14.3138,14.3317,14.26,14.2958,83700.0
2011-11-18 10:30:00,15.96,16.03,15.96,16.02,139600.0,14.2958,14.3585,14.2958,14.3496,139600.0
2011-11-18 10:40:00,16.02,16.05,15.99,16.05,34200.0,14.3496,14.3765,14.3227,14.3765,34200.0
2011-11-18 10:50:00,16.06,16.09,16.05,16.05,40500.0,14.3854,14.4123,14.3765,14.3765,40500.0
2011-11-18 11:00:00,16.04,16.09,16.02,16.02,53500.0,14.3675,14.4123,14.3496,14.3496,53500.0
2011-11-18 11:10:00,16.02,16.04,15.99,16.0,26900.0,14.3496,14.3675,14.3227,14.3317,26900.0
2011-11-18 11:20:00,16.01,16.05,16.01,16.04,30200.0,14.3406,14.3765,14.3406,14.3675,30200.0
2011-11-18 11:30:00,16.04,16.05,15.98,16.01,33700.0,14.3675,14.3765,14.3138,14.3406,33700.0
2011-11-18 11:40:00,16.02,16.03,15.97,15.97,76700.0,14.3496,14.3585,14.3048,14.3048,76700.0
2011-11-18 11:50:00,15.97,15.99,15.97,15.97,17900.0,14.3048,14.3227,14.3048,14.3048,17900.0
2011-11-18 12:00:00,15.97,15.97,15.88,15.95,44200.0,14.3048,14.3048,14.2242,14.2869,44200.0
2011-11-18 12:10:00,15.94,15.96,15.92,15.93,34600.0,14.2779,14.2958,14.26,14.269,34600.0
2011-11-18 12:20:00,15.92,15.97,15.89,15.95,26000.0,14.26,14.3048,14.2331,14.2869,26000.0
2011-11-18 12:30:00,15.95,15.97,15.94,15.95,26500.0,14.2869,14.3048,14.2779,14.2869,26500.0
2011-11-18 12:40:00,15.94,15.98,15.94,15.97,41100.0,14.2779,14.3138,14.2779,14.3048,41100.0
2011-11-18 12:50:00,15.96,15.96,15.92,15.93,23900.0,14.2958,14.2958,14.26,14.269,23900.0
2011-11-18 13:00:00,15.92,15.95,15.92,15.94,26600.0,14.26,14.2869,14.26,14.2779,26600.0
2011-11-18 13:10:00,15.94,15.98,15.93,15.96,38200.0,14.2779,14.3138,14.269,14.2958,38200.0
2011-11-18 13:20:00,15.97,15.97,15.94,15.95,45900.0,14.3048,14.3048,14.2779,14.2869,45900.0
2011-11-18 13:30:00,15.96,16.0,15.95,16.0,14800.0,14.2958,14.3317,14.2869,14.3317,14800.0
2011-11-18 13:40:00,16.0,16.01,15.97,15.98,24800.0,14.3317,14.3406,14.3048,14.3138,24800.0
2011-11-18 13:50:00,15.98,16.0,15.97,15.98,26600.0,14.3138,14.3317,14.3048,14.3138,26600.0
2011-11-18 14:00:00,15.97,15.99,15.95,15.99,14400.0,14.3048,14.3227,14.2869,14.3227,14400.0
2011-11-18 14:10:00,15.99,16.07,15.99,16.03,125600.0,14.3227,14.3944,14.3227,14.3585,125600.0
2011-11-18 14:20:00,16.02,16.05,15.98,16.01,82300.0,14.3496,14.3765,14.3138,14.3406,82300.0
2011-11-18 14:30:00,16.02,16.06,16.02,16.03,64900.0,14.3496,14.3854,14.3496,14.3585,64900.0
2011-11-18 14:40:00,16.03,16.05,16.0,16.0,32500.0,14.3585,14.3765,14.3317,14.3317,32500.0
2011-11-18 14:50:00,16.0,16.01,15.96,15.97,125800.0,14.3317,14.3406,14.2958,14.3048,125800.0
2011-11-18 15:00:00,15.97,16.0,15.95,16.0,37100.0,14.3048,14.3317,14.2869,14.3317,37100.0
2011-11-18 15:10:00,16.0,16.02,15.96,15.98,82000.0,14.3317,14.3496,14.2958,14.3138,82000.0
2011-11-18 15:20:00,15.99,15.99,15.96,15.98,87400.0,14.3227,14.3227,14.2958,14.3138,87400.0
2011-11-18 15:30:00,15.98,16.02,15.97,15.99,63500.0,14.3138,14.3496,14.3048,14.3227,63500.0
2011-11-18 15:40:00,15.99,16.01,15.96,15.99,108400.0,14.3227,14.3406,14.2958,14.3227,108400.0
2011-11-18 15:50:00,15.99,16.0,15.96,15.99,606800.0,14.3227,14.3317,14.2958,14.3227,606800.0
2011-11-21 09:30:00,15.75,15.75,15.59,15.61,347800.0,14.1077,14.1077,13.9644,13.9823,347800.0
2011-11-21 09:40:00,15.6,15.67,15.58,15.63,1564300.0,13.9734,14.0361,13.9555,14.0003,1564300.0
2011-11-21 09:50:00,15.63,15.63,15.56,15.59,559400.0,14.0003,14.0003,13.9376,13.9644,559400.0
2011-11-21 10:00:00,15.59,15.62,15.53,15.56,67600.0,13.9644,13.9913,13.9107,13.9376,67600.0
2011-11-21 10:10:00,15.56,15.62,15.54,15.57,49200.0,13.9376,13.9913,13.9196,13.9465,49200.0
2011-11-21 10:20:00,15.57,15.63,15.56,15.61,38500.0,13.9465,14.0003,13.9376,13.9823,38500.0
2011-11-21 10:30:00,15.62,15.64,15.57,15.61,52500.0,13.9913,14.0092,13.9465,13.9823,52500.0
2011-11-21 10:40:00,15.61,15.62,15.54,15.55,27600.0,13.9823,13.9913,13.9196,13.9286,27600.0
2011-11-21 10:50:00,15.55,15.55,15.49,15.49,92300.0,13.9286,13.9286,13.8749,13.8749,92300.0
2011-11-21 11:00:00,15.49,15.49,15.44,15.47,93600.0,13.8749,13.8749,13.8301,13.8569,93600.0
2011-11-21 11:10:00,15.47,15.54,15.46,15.54,62100.0,13.8569,13.9196,13.848,13.9196,62100.0
2011-11-21 11:20:00,15.54,15.56,15.5,15.54,69700.0,13.9196,13.9376,13.8838,13.9196,69700.0
2011-11-21 11:30:00,15.54,15.54,15.46,15.46,212800.0,13.9196,13.9196,13.848,13.848,212800.0
2011-11-21 11:40:00,15.45,15.49,15.41,15.49,91800.0,13.839,13.8749,13.8032,13.8749,91800.0
2011-11-21 11:50:00,15.5,15.54,15.49,15.54,35400.0,13.8838,13.9196,13.8749,13.9196,35400.0
2011-11-21 12:00:00,15.54,15.55,15.47,15.47,41600.0,13.9196,13.9286,13.8569,13.8569,41600.0
2011-11-21 12:10:00,15.47,15.53,15.47,15.49,55800.0,13.8569,13.9107,13.8569,13.8749,55800.0
2011-11-21 12:20:00,15.48,15.5,15.45,15.46,89700.0,13.8659,13.8838,13.839,13.848,89700.0
2011-11-21 12:30:00,15.46,15.51,15.44,15.5,35900.0,13.848,13.8928,13.8301,13.8838,35900.0
2011-11-21 12:40:00,15.5,15.55,15.5,15.54,34800.0,13.8838,13.9286,13.8838,13.9196,34800.0
2011-11-21 12:50:00,15.54,15.56,15.53,15.53,20600.0,13.9196,13.9376,13.9107,13.9107,20600.0
2011-11-21 13:00:00,15.53,15.6,15.53,15.59,62300.0,13.9107,13.9734,13.9107,13.9644,62300.0
2011-11-21 13:10:00,15.59,15.61,15.58,15.59,34800.0,13.9644,13.9823,13.9555,13.9644,34800.0
2011-11-21 13:20:00,15.6,15.62,15.58,15.58,15200.0,13.9734,13.9913,13.9555,13.9555,15200.0
2011-11-21 13:30:00,15.58,15.59,15.55,15.55,18400.0,13.9555,13.9644,13.9286,13.9286,18400.0
2011-11-21 13:40:00,15.55,15.56,15.53,15.54,21100.0,13.9286,13.9376,13.9107,13.9196,21100.0
2011-11-21 13:50:00,15.54,15.55,15.48,15.48,12600.0,13.9196,13.9286,13.8659,13.8659,12600.0
2011-11-21 14:00:00,15.48,15.51,15.46,15.51,80100.0,13.8659,13.8928,13.848,13.8928,80100.0
2011-11-21 14:10:00,15.51,15.64,15.51,15.59,33300.0,13.8928,14.0092,13.8928,13.9644,33300.0
2011-11-21 14:20:00,15.59,15.6,15.56,15.57,41600.0,13.9644,13.9734,13.9376,13.9465,41600.0
2011-11-21 14:30:00,15.57,15.61,15.57,15.59,63900.0,13.9465,13.9823,13.9465,13.9644,63900.0
2011-11-21 14:40:00,15.59,15.65,15.59,15.62,72200.0,13.9644,14.0182,13.9644,13.9913,72200.0
2011-11-21 14:50:00,15.62,15.62,15.57,15.57,54700.0,13.9913,13.9913,13.9465,13.9465,54700.0
2011-11-21 15:00:00,15.57,15.58,15.51,15.54,72300.0,13.9465,13.9555,13.8928,13.9196,72300.0
2011-11-21 15:10:00,15.54,15.62,15.54,15.62,48800.0,13.9196,13.9913,13.9196,13.9913,48800.0
2011-11-21 15:20:00,15.62,15.69,15.61,15.67,176900.0,13.9913,14.054,13.9823,14.0361,176900.0
2011-11-21 15:30:00,15.66,15.7,15.65,15.68,202200.0,14.0271,14.063,14.0182,14.045,202200.0
2011-11-21 15:40:00,15.67,15.67,15.64,15.67,163700.0,14.0361,14.0361,14.0092,14.0361,163700.0
2011-11-21 15:50:00,15.66,15.67,15.59,15.6,428700.0,14.0271,14.0361,13.9644,13.9734,428700.0
2011-11-22 09:30:00,15.55,15.61,15.5,15.61,130200.0,13.9286,13.9823,13.8838,13.9823,130200.0
2011-11-22 09:40:00,15.62,15.71,15.6,15.68,349100.0,13.9913,14.0719,13.9734,14.045,349100.0
2011-11-22 09:50:00,15.67,15.67,15.63,15.63,52100.0,14.0361,14.0361,14.0003,14.0003,52100.0
2011-11-22 10:00:00,15.64,15.67,15.52,15.54,154800.0,14.0092,14.0361,13.9017,13.9196,154800.0
2011-11-22 10:10:00,15.54,15.57,15.52,15.56,85000.0,13.9196,13.9465,13.9017,13.9376,85000.0
2011-11-22 10:20:00,15.56,15.63,15.56,15.62,69600.0,13.9376,14.0003,13.9376,13.9913,69600.0
2011-11-22 10:30:00,15.62,15.63,15.53,15.56,135100.0,13.9913,14.0003,13.9107,13.9376,135100.0
2011-11-22 10:40:00,15.56,15.57,15.46,15.5,140000.0,13.9376,13.9465,13.848,13.8838,140000.0
2011-11-22 10:50:00,15.49,15.5,15.46,15.48,52600.0,13.8749,13.8838,13.848,13.8659,52600.0
2011-11-22 11:00:00,15.48,15.53,15.48,15.52,77400.0,13.8659,13.9107,13.8659,13.9017,77400.0
2011-11-22 11:10:00,15.52,15.54,15.5,15.54,74800.0,13.9017,13.9196,13.8838,13.9196,74800.0
2011-11-22 11:20:00,15.53,15.53,15.46,15.47,51600.0,13.9107,13.9107,13.848,13.8569,51600.0
2011-11-22 11:30:00,15.48,15.48,15.41,15.42,42900.0,13.8659,13.8659,13.8032,13.8122,42900.0
2011-11-22 11:40:00,15.41,15.43,15.38,15.42,94800.0,13.8032,13.8211,13.7763,13.8122,94800.0
2011-11-22 11:50:00,15.43,15.47,15.42,15.46,31500.0,13.8211,13.8569,13.8122,13.848,31500.0
2011-11-22 12:00:00,15.47,15.65,15.46,15.65,427400.0,13.8569,14.0182,13.848,14.0182,427400.0
2011-11-22 12:10:00,15.65,15.67,15.61,15.61,128700.0,14.0182,14.0361,13.9823,13.9823,128700.0
2011-11-22 12:20:00,15.62,15.63,15.55,15.57,26600.0,13.9913,14.0003,13.9286,13.9465,26600.0
2011-11-22 12:30:00,15.58,15.66,15.57,15.61,66600.0,13.9555,14.0271,13.9465,13.9823,66600.0
2011-11-22 12:40:00,15.61,15.63,15.59,15.59,12500.0,13.9823,14.0003,13.9644,13.9644,12500.0
2011-11-22 12:50:00,15.6,15.67,15.6,15.66,23300.0,13.9734,14.0361,13.9734,14.0271,23300.0
2011-11-22 13:00:00,15.67,15.69,15.63,15.63,32100.0,14.0361,14.054,14.0003,14.0003,32100.0
2011-11-22 13:10:00,15.63,15.73,15.63,15.73,42200.0,14.0003,14.0898,14.0003,14.0898,42200.0
2011-11-22 13:20:00,15.74,15.76,15.7,15.7,37800.0,14.0988,14.1167,14.063,14.063,37800.0
2011-11-22 13:30:00,15.7,15.74,15.69,15.74,51400.0,14.063,14.0988,14.054,14.0988,51400.0
2011-11-22 13:40:00,15.74,15.76,15.7,15.73,84400.0,14.0988,14.1167,14.063,14.0898,84400.0
2011-11-22 13:50:00,15.74,15.74,15.63,15.66,35400.0,14.0988,14.0988,14.0003,14.0271,35400.0
2011-11-22 14:00:00,15.66,15.67,15.62,15.63,23300.0,14.0271,14.0361,13.9913,14.0003,23300.0
2011-11-22 14:10:00,15.64,15.68,15.64,15.67,16000.0,14.0092,14.045,14.0092,14.0361,16000.0
2011-11-22 14:20:00,15.67,15.67,15.6,15.63,66200.0,14.0361,14.0361,13.9734,14.0003,66200.0
2011-11-22 14:30:00,15.62,15.63,15.58,15.6,47100.0,13.9913,14.0003,13.9555,13.9734,47100.0
2011-11-22 14:40:00,15.6,15.66,15.59,15.61,123900.0,13.9734,14.0271,13.9644,13.9823,123900.0
2011-11-22 14:50:00,15.61,15.61,15.55,15.57,80700.0,13.9823,13.9823,13.9286,13.9465,80700.0
2011-11-22 15:00:00,15.57,15.6,15.54,15.54,91100.0,13.9465,13.9734,13.9196,13.9196,91100.0
2011-11-22 15:10:00,15.54,15.57,15.52,15.55,116700.0,13.9196,13.9465,13.9017,13.9286,116700.0
2011-11-22 15:20:00,15.54,15.61,15.53,15.56,70700.0,13.9196,13.9823,13.9107,13.9376,70700.0
2011-11-22 15:30:00,15.56,15.61,15.55,15.56,82700.0,13.9376,13.9823,13.9286,13.9376,82700.0
2011-11-22 15:40:00,15.55,15.59,15.54,15.57,197500.0,13.9286,13.9644,13.9196,13.9465,197500.0
2011-11-22 15:50:00,15.57,15.6,15.54,15.57,283000.0,13.9465,13.9734,13.9196,13.9465,283000.0
2011-11-23 09:30:00,15.39,15.41,15.33,15.41,243000.0,13.7853,13.8032,13.7315,13.8032,243000.0
2011-11-23 09:40:00,15.4,15.4,15.32,15.34,144400.0,13.7942,13.7942,13.7226,13.7405,144400.0
2011-11-23 09:50:00,15.34,15.37,15.28,15.28,73100.0,13.7405,13.7674,13.6868,13.6868,73100.0
2011-11-23 10:00:00,15.28,15.35,15.27,15.32,609700.0,13.6868,13.7495,13.6778,13.7226,609700.0
2011-11-23 10:10:00,15.32,15.32,15.2,15.21,52300.0,13.7226,13.7226,13.6151,13.624,52300.0
2011-11-23 10:20:00,15.21,15.22,15.16,15.17,69000.0,13.624,13.633,13.5793,13.5882,69000.0
2011-11-23 10:30:00,15.18,15.23,15.14,15.22,43700.0,13.5972,13.642,13.5613,13.633,43700.0
2011-11-23 10:40:00,15.23,15.23,15.18,15.19,64900.0,13.642,13.642,13.5972,13.6061,64900.0
2011-11-23 10:50:00,15.18,15.27,15.18,15.26,25500.0,13.5972,13.6778,13.5972,13.6688,25500.0
2011-11-23 11:00:00,15.26,15.29,15.19,15.19,32600.0,13.6688,13.6957,13.6061,13.6061,32600.0
2011-11-23 11:10:00,15.19,15.2,15.15,15.18,72400.0,13.6061,13.6151,13.5703,13.5972,72400.0
2011-11-23 11:20:00,15.19,15.2,15.17,15.17,42400.0,13.6061,13.6151,13.5882,13.5882,42400.0
2011-11-23 11:30:00,15.16,15.19,15.13,15.19,41400.0,13.5793,13.6061,13.5524,13.6061,41400.0
2011-11-23 11:40:00,15.19,15.19,15.14,15.15,33200.0,13.6061,13.6061,13.5613,13.5703,33200.0
2011-11-23 11:50:00,15.15,15.18,15.14,15.14,55400.0,13.5703,13.5972,13.5613,13.5613,55400.0
2011-11-23 12:00:00,15.14,15.18,15.14,15.17,23400.0,13.5613,13.5972,13.5613,13.5882,23400.0
2011-11-23 12:10:00,15.18,15.18,15.13,15.13,7300.0,13.5972,13.5972,13.5524,13.5524,7300.0
2011-11-23 12:20:00,15.14,15.15,15.12,15.12,41900.0,13.5613,13.5703,13.5434,13.5434,41900.0
2011-11-23 12:30:00,15.12,15.12,15.1,15.11,13800.0,13.5434,13.5434,13.5255,13.5345,13800.0
2011-11-23 12:40:00,15.1,15.13,15.09,15.12,36300.0,13.5255,13.5524,13.5166,13.5434,36300.0
2011-11-23 12:50:00,15.12,15.19,15.12,15.18,37900.0,13.5434,13.6061,13.5434,13.5972,37900.0
2011-11-23 13:00:00,15.18,15.18,15.16,15.17,70200.0,13.5972,13.5972,13.5793,13.5882,70200.0
2011-11-23 13:10:00,15.17,15.18,15.14,15.16,19000.0,13.5882,13.5972,13.5613,13.5793,19000.0
2011-11-23 13:20:00,15.16,15.17,15.14,15.17,10200.0,13.5793,13.5882,13.5613,13.5882,10200.0
2011-11-23 13:30:00,15.18,15.18,15.16,15.17,5000.0,13.5972,13.5972,13.5793,13.5882,5000.0
2011-11-23 13:40:00,15.15,15.15,15.13,15.15,9400.0,13.5703,13.5703,13.5524,13.5703,9400.0
2011-11-23 13:50:00,15.14,15.16,15.11,15.12,12300.0,13.5613,13.5793,13.5345,13.5434,12300.0
2011-11-23 14:00:00,15.12,15.14,15.12,15.14,16400.0,13.5434,13.5613,13.5434,13.5613,16400.0
2011-11-23 14:10:00,15.14,15.14,15.07,15.14,385100.0,13.5613,13.5613,13.4986,13.5613,385100.0
2011-11-23 14:20:00,15.13,15.14,15.08,15.11,55800.0,13.5524,13.5613,13.5076,13.5345,55800.0
2011-11-23 14:30:00,15.11,15.15,15.11,15.15,20100.0,13.5345,13.5703,13.5345,13.5703,20100.0
2011-11-23 14:40:00,15.15,15.15,15.1,15.12,14000.0,13.5703,13.5703,13.5255,13.5434,14000.0
2011-11-23 14:50:00,15.13,15.13,15.1,15.11,17600.0,13.5524,13.5524,13.5255,13.5345,17600.0
2011-11-23 15:00:00,15.1,15.16,15.08,15.12,56100.0,13.5255,13.5793,13.5076,13.5434,56100.0
2011-11-23 15:10:00,15.13,15.18,15.12,15.13,87400.0,13.5524,13.5972,13.5434,13.5524,87400.0
2011-11-23 15:20:00,15.13,15.16,15.11,15.13,123700.0,13.5524,13.5793,13.5345,13.5524,123700.0
2011-11-23 15:30:00,15.14,15.16,15.13,15.14,167900.0,13.5613,13.5793,13.5524,13.5613,167900.0
2011-11-23 15:40:00,15.14,15.2,15.13,15.16,151700.0,13.5613,13.6151,13.5524,13.5793,151700.0
2011-11-23 15:50:00,15.16,15.19,15.08,15.09,370000.0,13.5793,13.6061,13.5076,13.5166,370000.0
2011-11-25 09:30:00,14.93,15.24,14.92,15.2,214900.0,13.3732,13.6509,13.3643,13.6151,214900.0
2011-11-25 09:40:00,15.2,15.25,15.15,15.15,51300.0,13.6151,13.6599,13.5703,13.5703,51300.0
2011-11-25 09:50:00,15.15,15.22,15.15,15.16,47800.0,13.5703,13.633,13.5703,13.5793,47800.0
2011-11-25 10:00:00,15.15,15.25,15.15,15.24,31900.0,13.5703,13.6599,13.5703,13.6509,31900.0
2011-11-25 10:10:00,15.23,15.28,15.21,15.28,65400.0,13.642,13.6868,13.624,13.6868,65400.0
2011-11-25 10:20:00,15.28,15.28,15.2,15.2,29300.0,13.6868,13.6868,13.6151,13.6151,29300.0
2011-11-25 10:30:00,15.2,15.26,15.19,15.24,74000.0,13.6151,13.6688,13.6061,13.6509,74000.0
2011-11-25 10:40:00,15.24,15.27,15.24,15.25,153500.0,13.6509,13.6778,13.6509,13.6599,153500.0
2011-11-25 10:50:00,15.25,15.27,15.23,15.23,48800.0,13.6599,13.6778,13.642,13.642,48800.0
2011-11-25 11:00:00,15.23,15.24,15.18,15.22,40100.0,13.642,13.6509,13.5972,13.633,40100.0
2011-11-25 11:10:00,15.22,15.25,15.21,15.25,57200.0,13.633,13.6599,13.624,13.6599,57200.0
2011-11-25 11:20:00,15.24,15.25,15.18,15.18,41700.0,13.6509,13.6599,13.5972,13.5972,41700.0
2011-11-25 11:30:00,15.18,15.21,15.15,15.17,42600.0,13.5972,13.624,13.5703,13.5882,42600.0
2011-11-25 11:40:00,15.17,15.18,15.1,15.12,70900.0,13.5882,13.5972,13.5255,13.5434,70900.0
2011-11-25 11:50:00,15.11,15.11,15.04,15.06,110600.0,13.5345,13.5345,13.4718,13.4897,110600.0
2011-11-25 12:00:00,15.05,15.07,15.01,15.01,23200.0,13.4807,13.4986,13.4449,13.4449,23200.0
2011-11-25 12:10:00,15.02,15.03,14.98,15.02,204800.0,13.4539,13.4628,13.418,13.4539,204800.0
2011-11-25 12:20:00,15.02,15.05,14.98,15.05,135900.0,13.4539,13.4807,13.418,13.4807,135900.0
2011-11-25 12:30:00,15.06,15.08,15.0,15.0,126200.0,13.4897,13.5076,13.4359,13.4359,126200.0
2011-11-25 12:40:00,15.0,15.01,14.96,15.0,98300.0,13.4359,13.4449,13.4001,13.4359,98300.0
2011-11-25 12:50:00,15.01,15.04,14.96,14.96,102000.0,13.4449,13.4718,13.4001,13.4001,102000.0
2011-11-28 09:30:00,15.48,15.61,15.48,15.57,354100.0,13.8659,13.9823,13.8659,13.9465,354100.0
2011-11-28 09:40:00,15.57,15.57,15.52,15.54,323500.0,13.9465,13.9465,13.9017,13.9196,323500.0
2011-11-28 09:50:00,15.55,15.63,15.55,15.62,876300.0,13.9286,14.0003,13.9286,13.9913,876300.0
2011-11-28 10:00:00,15.61,15.66,15.6,15.65,39300.0,13.9823,14.0271,13.9734,14.0182,39300.0
2011-11-28 10:10:00,15.66,15.7,15.65,15.7,50300.0,14.0271,14.063,14.0182,14.063,50300.0
2011-11-28 10:20:00,15.7,15.71,15.68,15.68,47500.0,14.063,14.0719,14.045,14.045,47500.0
2011-11-28 10:30:00,15.69,15.72,15.66,15.66,58300.0,14.054,14.0809,14.0271,14.0271,58300.0
2011-11-28 10:40:00,15.66,15.68,15.66,15.66,19700.0,14.0271,14.045,14.0271,14.0271,19700.0
2011-11-28 10:50:00,15.65,15.66,15.63,15.63,52100.0,14.0182,14.0271,14.0003,14.0003,52100.0
2011-11-28 11:00:00,15.63,15.67,15.63,15.67,27300.0,14.0003,14.0361,14.0003,14.0361,27300.0
2011-11-28 11:10:00,15.67,15.68,15.65,15.65,6400.0,14.0361,14.045,14.0182,14.0182,6400.0
2011-11-28 11:20:00,15.64,15.66,15.63,15.66,8300.0,14.0092,14.0271,14.0003,14.0271,8300.0
2011-11-28 11:30:00,15.68,15.68,15.62,15.62,21800.0,14.045,14.045,13.9913,13.9913,21800.0
2011-11-28 11:40:00,15.63,15.63,15.61,15.61,62200.0,14.0003,14.0003,13.9823,13.9823,62200.0
2011-11-28 11:50:00,15.61,15.61,15.59,15.61,8800.0,13.9823,13.9823,13.9644,13.9823,8800.0
2011-11-28 12:00:00,15.61,15.64,15.61,15.62,9400.0,13.9823,14.0092,13.9823,13.9913,9400.0
2011-11-28 12:10:00,15.62,15.63,15.61,15.61,29900.0,13.9913,14.0003,13.9823,13.9823,29900.0
2011-11-28 12:20:00,15.61,15.61,15.57,15.57,31400.0,13.9823,13.9823,13.9465,13.9465,31400.0
2011-11-28 12:30:00,15.56,15.57,15.53,15.56,59400.0,13.9376,13.9465,13.9107,13.9376,59400.0
2011-11-28 12:40:00,15.56,15.56,15.54,15.54,24500.0,13.9376,13.9376,13.9196,13.9196,24500.0
2011-11-28 12:50:00,15.54,15.56,15.5,15.51,27800.0,13.9196,13.9376,13.8838,13.8928,27800.0
2011-11-28 13:00:00,15.51,15.52,15.48,15.51,35000.0,13.8928,13.9017,13.8659,13.8928,35000.0
2011-11-28 13:10:00,15.52,15.58,15.52,15.58,108600.0,13.9017,13.9555,13.9017,13.9555,108600.0
2011-11-28 13:20:00,15.58,15.62,15.58,15.6,65700.0,13.9555,13.9913,13.9555,13.9734,65700.0
2011-11-28 13:30:00,15.6,15.62,15.57,15.58,25000.0,13.9734,13.9913,13.9465,13.9555,25000.0
2011-11-28 13:40:00,15.58,15.6,15.58,15.59,12100.0,13.9555,13.9734,13.9555,13.9644,12100.0
2011-11-28 13:50:00,15.59,15.59,15.53,15.53,26000.0,13.9644,13.9644,13.9107,13.9107,26000.0
2011-11-28 14:00:00,15.53,15.59,15.53,15.58,32300.0,13.9107,13.9644,13.9107,13.9555,32300.0
2011-11-28 14:10:00,15.58,15.6,15.57,15.59,50100.0,13.9555,13.9734,13.9465,13.9644,50100.0
2011-11-28 14:20:00,15.59,15.61,15.56,15.56,52900.0,13.9644,13.9823,13.9376,13.9376,52900.0
2011-11-28 14:30:00,15.56,15.58,15.55,15.55,76600.0,13.9376,13.9555,13.9286,13.9286,76600.0
2011-11-28 14:40:00,15.55,15.58,15.55,15.57,24900.0,13.9286,13.9555,13.9286,13.9465,24900.0
2011-11-28 14:50:00,15.56,15.56,15.51,15.54,27700.0,13.9376,13.9376,13.8928,13.9196,27700.0
2011-11-28 15:00:00,15.54,15.56,15.47,15.49,44900.0,13.9196,13.9376,13.8569,13.8749,44900.0
2011-11-28 15:10:00,15.49,15.5,15.41,15.46,303100.0,13.8749,13.8838,13.8032,13.848,303100.0
2011-11-28 15:20:00,15.46,15.49,15.42,15.42,610800.0,13.848,13.8749,13.8122,13.8122,610800.0
2011-11-28 15:30:00,15.42,15.47,15.4,15.44,356500.0,13.8122,13.8569,13.7942,13.8301,356500.0
2011-11-28 15:40:00,15.43,15.44,15.37,15.4,536400.0,13.8211,13.8301,13.7674,13.7942,536400.0
2011-11-28 15:50:00,15.4,15.53,15.4,15.52,955000.0,13.7942,13.9107,13.7942,13.9017,955000.0
2011-11-29 09:30:00,15.52,15.59,15.39,15.48,131400.0,13.9017,13.9644,13.7853,13.8659,131400.0
2011-11-29 09:40:00,15.48,15.54,15.48,15.5,33100.0,13.8659,13.9196,13.8659,13.8838,33100.0
2011-11-29 09:50:00,15.51,15.56,15.49,15.53,93400.0,13.8928,13.9376,13.8749,13.9107,93400.0
2011-11-29 10:00:00,15.52,15.66,15.52,15.64,980600.0,13.9017,14.0271,13.9017,14.0092,980600.0
2011-11-29 10:10:00,15.65,15.71,15.64,15.7,154800.0,14.0182,14.0719,14.0092,14.063,154800.0
2011-11-29 10:20:00,15.7,15.74,15.7,15.71,326500.0,14.063,14.0988,14.063,14.0719,326500.0
2011-11-29 10:30:00,15.7,15.7,15.66,15.68,104500.0,14.063,14.063,14.0271,14.045,104500.0
2011-11-29 10:40:00,15.68,15.72,15.59,15.62,358700.0,14.045,14.0809,13.9644,13.9913,358700.0
2011-11-29 10:50:00,15.62,15.62,15.54,15.59,411800.0,13.9913,13.9913,13.9196,13.9644,411800.0
2011-11-29 11:00:00,15.59,15.61,15.56,15.58,142500.0,13.9644,13.9823,13.9376,13.9555,142500.0
2011-11-29 11:10:00,15.58,15.63,15.58,15.62,311200.0,13.9555,14.0003,13.9555,13.9913,311200.0
2011-11-29 11:20:00,15.62,15.64,15.6,15.64,135500.0,13.9913,14.0092,13.9734,14.0092,135500.0
2011-11-29 11:30:00,15.63,15.72,15.63,15.72,202500.0,14.0003,14.0809,14.0003,14.0809,202500.0
2011-11-29 11:40:00,15.71,15.72,15.67,15.71,232300.0,14.0719,14.0809,14.0361,14.0719,232300.0
2011-11-29 11:50:00,15.71,15.72,15.65,15.68,165300.0,14.0719,14.0809,14.0182,14.045,165300.0
2011-11-29 12:00:00,15.68,15.73,15.68,15.73,117600.0,14.045,14.0898,14.045,14.0898,117600.0
2011-11-29 12:10:00,15.72,15.75,15.72,15.74,65200.0,14.0809,14.1077,14.0809,14.0988,65200.0
2011-11-29 12:20:00,15.74,15.74,15.72,15.74,66700.0,14.0988,14.0988,14.0809,14.0988,66700.0
2011-11-29 12:30:00,15.74,15.74,15.68,15.68,63200.0,14.0988,14.0988,14.045,14.045,63200.0
2011-11-29 12:40:00,15.68,15.7,15.65,15.68,37900.0,14.045,14.063,14.0182,14.045,37900.0
2011-11-29 12:50:00,15.68,15.71,15.68,15.7,70100.0,14.045,14.0719,14.045,14.063,70100.0
2011-11-29 13:00:00,15.7,15.71,15.64,15.66,44900.0,14.063,14.0719,14.0092,14.0271,44900.0
2011-11-29 13:10:00,15.66,15.69,15.66,15.68,15300.0,14.0271,14.054,14.0271,14.045,15300.0
2011-11-29 13:20:00,15.67,15.72,15.67,15.7,43700.0,14.0361,14.0809,14.0361,14.063,43700.0
2011-11-29 13:30:00,15.69,15.7,15.64,15.69,52800.0,14.054,14.063,14.0092,14.054,52800.0
2011-11-29 13:40:00,15.69,15.69,15.66,15.66,30500.0,14.054,14.054,14.0271,14.0271,30500.0
2011-11-29 13:50:00,15.65,15.67,15.58,15.61,45900.0,14.0182,14.0361,13.9555,13.9823,45900.0
2011-11-29 14:00:00,15.61,15.63,15.58,15.61,32700.0,13.9823,14.0003,13.9555,13.9823,32700.0
2011-11-29 14:10:00,15.61,15.64,15.59,15.63,18100.0,13.9823,14.0092,13.9644,14.0003,18100.0
2011-11-29 14:20:00,15.65,15.67,15.63,15.65,40000.0,14.0182,14.0361,14.0003,14.0182,40000.0
2011-11-29 14:30:00,15.65,15.7,15.65,15.66,45400.0,14.0182,14.063,14.0182,14.0271,45400.0
2011-11-29 14:40:00,15.66,15.68,15.65,15.65,26800.0,14.0271,14.045,14.0182,14.0182,26800.0
2011-11-29 14:50:00,15.64,15.66,15.62,15.63,105000.0,14.0092,14.0271,13.9913,14.0003,105000.0
2011-11-29 15:00:00,15.64,15.65,15.62,15.62,42900.0,14.0092,14.0182,13.9913,13.9913,42900.0
2011-11-29 15:10:00,15.62,15.75,15.62,15.71,195200.0,13.9913,14.1077,13.9913,14.0719,195200.0
2011-11-29 15:20:00,15.71,15.71,15.68,15.68,348400.0,14.0719,14.0719,14.045,14.045,348400.0
2011-11-29 15:30:00,15.69,15.75,15.69,15.7,105900.0,14.054,14.1077,14.054,14.063,105900.0
2011-11-29 15:40:00,15.7,15.75,15.68,15.73,140000.0,14.063,14.1077,14.045,14.0898,140000.0
2011-11-29 15:50:00,15.72,15.73,15.67,15.71,638700.0,14.0809,14.0898,14.0361,14.0719,638700.0
2011-11-30 09:30:00,16.25,16.32,16.16,16.17,562600.0,14.5556,14.6183,14.475,14.484,562600.0
2011-11-30 09:40:00,16.16,16.35,16.16,16.31,272400.0,14.475,14.6452,14.475,14.6094,272400.0
2011-11-30 09:50:00,16.32,16.35,16.28,16.33,177700.0,14.6183,14.6452,14.5825,14.6273,177700.0
2011-11-30 10:00:00,16.34,16.42,16.34,16.38,507600.0,14.6362,14.7079,14.6362,14.6721,507600.0
2011-11-30 10:10:00,16.38,16.4,16.37,16.39,190100.0,14.6721,14.69,14.6631,14.681,190100.0
2011-11-30 10:20:00,16.4,16.43,16.38,16.43,49000.0,14.69,14.7168,14.6721,14.7168,49000.0
2011-11-30 10:30:00,16.43,16.46,16.41,16.45,141200.0,14.7168,14.7437,14.6989,14.7348,141200.0
2011-11-30 10:40:00,16.46,16.48,16.44,16.45,95700.0,14.7437,14.7616,14.7258,14.7348,95700.0
2011-11-30 10:50:00,16.45,16.48,16.44,16.48,111000.0,14.7348,14.7616,14.7258,14.7616,111000.0
2011-11-30 11:00:00,16.48,16.48,16.44,16.48,256500.0,14.7616,14.7616,14.7258,14.7616,256500.0
2011-11-30 11:10:00,16.48,16.48,16.45,16.45,138100.0,14.7616,14.7616,14.7348,14.7348,138100.0
2011-11-30 11:20:00,16.46,16.47,16.43,16.45,97600.0,14.7437,14.7527,14.7168,14.7348,97600.0
2011-11-30 11:30:00,16.45,16.49,16.45,16.49,34200.0,14.7348,14.7706,14.7348,14.7706,34200.0
2011-11-30 11:40:00,16.5,16.5,16.47,16.48,69000.0,14.7795,14.7795,14.7527,14.7616,69000.0
2011-11-30 11:50:00,16.48,16.49,16.4,16.43,32200.0,14.7616,14.7706,14.69,14.7168,32200.0
2011-11-30 12:00:00,16.43,16.43,16.4,16.4,29000.0,14.7168,14.7168,14.69,14.69,29000.0
2011-11-30 12:10:00,16.4,16.41,16.37,16.39,44900.0,14.69,14.6989,14.6631,14.681,44900.0
2011-11-30 12:20:00,16.39,16.42,16.39,16.41,37600.0,14.681,14.7079,14.681,14.6989,37600.0
2011-11-30 12:30:00,16.41,16.44,16.4,16.41,79500.0,14.6989,14.7258,14.69,14.6989,79500.0
2011-11-30 12:40:00,16.4,16.41,16.4,16.41,37200.0,14.69,14.6989,14.69,14.6989,37200.0
2011-11-30 12:50:00,16.41,16.41,16.39,16.41,14100.0,14.6989,14.6989,14.681,14.6989,14100.0
2011-11-30 13:00:00,16.41,16.44,16.41,16.43,68300.0,14.6989,14.7258,14.6989,14.7168,68300.0
2011-11-30 13:10:00,16.43,16.43,16.39,16.4,56100.0,14.7168,14.7168,14.681,14.69,56100.0
2011-11-30 13:20:00,16.39,16.41,16.38,16.39,38200.0,14.681,14.6989,14.6721,14.681,38200.0
2011-11-30 13:30:00,16.4,16.44,16.39,16.42,58300.0,14.69,14.7258,14.681,14.7079,58300.0
2011-11-30 13:40:00,16.41,16.42,16.39,16.39,52700.0,14.6989,14.7079,14.681,14.681,52700.0
2011-11-30 13:50:00,16.38,16.39,16.36,16.38,35500.0,14.6721,14.681,14.6541,14.6721,35500.0
2011-11-30 14:00:00,16.38,16.41,16.36,16.37,96400.0,14.6721,14.6989,14.6541,14.6631,96400.0
2011-11-30 14:10:00,16.37,16.4,16.29,16.34,524600.0,14.6631,14.69,14.5914,14.6362,524600.0
2011-11-30 14:20:00,16.34,16.38,16.34,16.37,44600.0,14.6362,14.6721,14.6362,14.6631,44600.0
2011-11-30 14:30:00,16.37,16.42,16.37,16.39,51800.0,14.6631,14.7079,14.6631,14.681,51800.0
2011-11-30 14:40:00,16.39,16.4,16.34,16.34,48700.0,14.681,14.69,14.6362,14.6362,48700.0
2011-11-30 14:50:00,16.35,16.38,16.34,16.38,57700.0,14.6452,14.6721,14.6362,14.6721,57700.0
2011-11-30 15:00:00,16.38,16.39,16.36,16.39,60400.0,14.6721,14.681,14.6541,14.681,60400.0
2011-11-30 15:10:00,16.4,16.44,16.4,16.42,95400.0,14.69,14.7258,14.69,14.7079,95400.0
2011-11-30 15:20:00,16.42,16.45,16.38,16.43,235900.0,14.7079,14.7348,14.6721,14.7168,235900.0
2011-11-30 15:30:00,16.43,16.45,16.41,16.41,212700.0,14.7168,14.7348,14.6989,14.6989,212700.0
2011-11-30 15:40:00,16.41,16.47,16.4,16.46,236600.0,14.6989,14.7527,14.69,14.7437,236600.0
2011-11-30 15:50:00,16.47,16.55,16.47,16.52,1139700.0,14.7527,14.8243,14.7527,14.7975,1139700.0
2011-12-01 09:30:00,16.48,16.53,16.38,16.46,265300.0,14.7616,14.8064,14.6721,14.7437,265300.0
2011-12-01 09:40:00,16.46,16.66,16.46,16.65,62500.0,14.7437,14.9229,14.7437,14.9139,62500.0
2011-12-01 09:50:00,16.65,16.73,16.64,16.64,152400.0,14.9139,14.9856,14.9049,14.9049,152400.0
2011-12-01 10:00:00,16.64,16.73,16.63,16.72,166200.0,14.9049,14.9856,14.896,14.9766,166200.0
2011-12-01 10:10:00,16.72,16.73,16.67,16.68,124800.0,14.9766,14.9856,14.9318,14.9408,124800.0
2011-12-01 10:20:00,16.67,16.71,16.67,16.7,109600.0,14.9318,14.9676,14.9318,14.9587,109600.0
2011-12-01 10:30:00,16.7,16.7,16.56,16.56,359900.0,14.9587,14.9587,14.8333,14.8333,359900.0
2011-12-01 10:40:00,16.57,16.58,16.54,16.58,203700.0,14.8422,14.8512,14.8154,14.8512,203700.0
2011-12-01 10:50:00,16.58,16.6,16.54,16.55,67400.0,14.8512,14.8691,14.8154,14.8243,67400.0
2011-12-01 11:00:00,16.55,16.59,16.55,16.57,80200.0,14.8243,14.8602,14.8243,14.8422,80200.0
2011-12-01 11:10:00,16.56,16.56,16.48,16.49,433800.0,14.8333,14.8333,14.7616,14.7706,433800.0
2011-12-01 11:20:00,16.49,16.51,16.49,16.51,21100.0,14.7706,14.7885,14.7706,14.7885,21100.0
2011-12-01 11:30:00,16.49,16.54,16.46,16.53,51400.0,14.7706,14.8154,14.7437,14.8064,51400.0
2011-12-01 11:40:00,16.54,16.56,16.54,16.55,21500.0,14.8154,14.8333,14.8154,14.8243,21500.0
2011-12-01 11:50:00,16.55,16.61,16.55,16.6,35300.0,14.8243,14.8781,14.8243,14.8691,35300.0
2011-12-01 12:00:00,16.6,16.63,16.59,16.62,29800.0,14.8691,14.896,14.8602,14.887,29800.0
2011-12-01 12:10:00,16.61,16.62,16.59,16.61,18500.0,14.8781,14.887,14.8602,14.8781,18500.0
2011-12-01 12:20:00,16.62,16.67,16.61,16.67,17600.0,14.887,14.9318,14.8781,14.9318,17600.0
2011-12-01 12:30:00,16.67,16.68,16.64,16.65,17900.0,14.9318,14.9408,14.9049,14.9139,17900.0
2011-12-01 12:40:00,16.65,16.66,16.61,16.61,26000.0,14.9139,14.9229,14.8781,14.8781,26000.0
2011-12-01 12:50:00,16.61,16.65,16.59,16.6,257700.0,14.8781,14.9139,14.8602,14.8691,257700.0
2011-12-01 13:00:00,16.6,16.63,16.6,16.62,73100.0,14.8691,14.896,14.8691,14.887,73100.0
2011-12-01 13:10:00,16.62,16.68,16.62,16.68,70800.0,14.887,14.9408,14.887,14.9408,70800.0
2011-12-01 13:20:00,16.68,16.7,16.68,16.69,34800.0,14.9408,14.9587,14.9408,14.9497,34800.0
2011-12-01 13:30:00,16.69,16.7,16.68,16.7,31600.0,14.9497,14.9587,14.9408,14.9587,31600.0
2011-12-01 13:40:00,16.7,16.78,16.7,16.77,145000.0,14.9587,15.0303,14.9587,15.0214,145000.0
2011-12-01 13:50:00,16.77,16.81,16.76,16.81,47000.0,15.0214,15.0572,15.0124,15.0572,47000.0
2011-12-01 14:00:00,16.81,16.81,16.75,16.76,68000.0,15.0572,15.0572,15.0035,15.0124,68000.0
2011-12-01 14:10:00,16.76,16.77,16.73,16.73,84400.0,15.0124,15.0214,14.9856,14.9856,84400.0
2011-12-01 14:20:00,16.72,16.76,16.72,16.75,67400.0,14.9766,15.0124,14.9766,15.0035,67400.0
2011-12-01 14:30:00,16.74,16.74,16.71,16.74,71000.0,14.9945,14.9945,14.9676,14.9945,71000.0
2011-12-01 14:40:00,16.74,16.78,16.71,16.76,30500.0,14.9945,15.0303,14.9676,15.0124,30500.0
2011-12-01 14:50:00,16.76,16.76,16.73,16.74,69600.0,15.0124,15.0124,14.9856,14.9945,69600.0
2011-12-01 15:00:00,16.73,16.75,16.69,16.7,88700.0,14.9856,15.0035,14.9497,14.9587,88700.0
2011-12-01 15:10:00,16.69,16.74,16.69,16.72,47800.0,14.9497,14.9945,14.9497,14.9766,47800.0
2011-12-01 15:20:00,16.72,16.77,16.71,16.76,53400.0,14.9766,15.0214,14.9676,15.0124,53400.0
2011-12-01 15:30:00,16.76,16.76,16.69,16.7,80300.0,15.0124,15.0124,14.9497,14.9587,80300.0
2011-12-01 15:40:00,16.69,16.7,16.62,16.64,129800.0,14.9497,14.9587,14.887,14.9049,129800.0
2011-12-01 15:50:00,16.64,16.67,16.6,16.61,486900.0,14.9049,14.9318,14.8691,14.8781,486900.0
2011-12-02 09:30:00,16.85,16.88,16.73,16.86,223500.0,15.093,15.1199,14.9856,15.102,223500.0
2011-12-02 09:40:00,16.86,16.86,16.78,16.81,134800.0,15.102,15.102,15.0303,15.0572,134800.0
2011-12-02 09:50:00,16.81,16.84,16.78,16.84,134600.0,15.0572,15.0841,15.0303,15.0841,134600.0
2011-12-02 10:00:00,16.83,16.92,16.83,16.9,103300.0,15.0751,15.1557,15.0751,15.1378,103300.0
2011-12-02 10:10:00,16.9,16.96,16.9,16.96,375000.0,15.1378,15.1916,15.1378,15.1916,375000.0
2011-12-02 10:20:00,16.97,17.01,16.97,16.98,376500.0,15.2005,15.2364,15.2005,15.2095,376500.0
2011-12-02 10:30:00,16.99,17.01,16.97,16.99,110200.0,15.2184,15.2364,15.2005,15.2184,110200.0
2011-12-02 10:40:00,16.99,16.99,16.95,16.96,80400.0,15.2184,15.2184,15.1826,15.1916,80400.0
2011-12-02 10:50:00,16.97,17.03,16.97,16.99,126700.0,15.2005,15.2543,15.2005,15.2184,126700.0
2011-12-02 11:00:00,16.98,17.0,16.91,16.92,183900.0,15.2095,15.2274,15.1468,15.1557,183900.0
2011-12-02 11:10:00,16.91,16.91,16.83,16.87,96000.0,15.1468,15.1468,15.0751,15.111,96000.0
2011-12-02 11:20:00,16.87,16.92,16.87,16.92,49700.0,15.111,15.1557,15.111,15.1557,49700.0
2011-12-02 11:30:00,16.92,16.94,16.86,16.89,185100.0,15.1557,15.1737,15.102,15.1289,185100.0
2011-12-02 11:40:00,16.89,16.9,16.8,16.8,51700.0,15.1289,15.1378,15.0483,15.0483,51700.0
2011-12-02 11:50:00,16.79,16.87,16.79,16.85,154000.0,15.0393,15.111,15.0393,15.093,154000.0
2011-12-02 12:00:00,16.86,16.89,16.81,16.87,47800.0,15.102,15.1289,15.0572,15.111,47800.0
2011-12-02 12:10:00,16.87,16.89,16.85,16.88,56500.0,15.111,15.1289,15.093,15.1199,56500.0
2011-12-02 12:20:00,16.89,16.92,16.88,16.89,21400.0,15.1289,15.1557,15.1199,15.1289,21400.0
2011-12-02 12:30:00,16.9,16.93,16.89,16.92,59300.0,15.1378,15.1647,15.1289,15.1557,59300.0
2011-12-02 12:40:00,16.92,16.95,16.88,16.93,25200.0,15.1557,15.1826,15.1199,15.1647,25200.0
2011-12-02 12:50:00,16.93,16.95,16.91,16.91,18900.0,15.1647,15.1826,15.1468,15.1468,18900.0
2011-12-02 13:00:00,16.91,16.93,16.88,16.88,69300.0,15.1468,15.1647,15.1199,15.1199,69300.0
2011-12-02 13:10:00,16.88,16.89,16.83,16.88,37000.0,15.1199,15.1289,15.0751,15.1199,37000.0
2011-12-02 13:20:00,16.88,16.9,16.88,16.88,66700.0,15.1199,15.1378,15.1199,15.1199,66700.0
2011-12-02 13:30:00,16.88,16.88,16.84,16.84,62000.0,15.1199,15.1199,15.0841,15.0841,62000.0
2011-12-02 13:40:00,16.85,16.91,16.85,16.89,42000.0,15.093,15.1468,15.093,15.1289,42000.0
2011-12-02 13:50:00,16.88,16.89,16.85,16.87,42800.0,15.1199,15.1289,15.093,15.111,42800.0
2011-12-02 14:00:00,16.87,16.88,16.79,16.85,130100.0,15.111,15.1199,15.0393,15.093,130100.0
2011-12-02 14:10:00,16.85,16.87,16.84,16.87,20800.0,15.093,15.111,15.0841,15.111,20800.0
2011-12-02 14:20:00,16.86,16.91,16.85,16.89,72700.0,15.102,15.1468,15.093,15.1289,72700.0
2011-12-02 14:30:00,16.88,16.89,16.84,16.87,54700.0,15.1199,15.1289,15.0841,15.111,54700.0
2011-12-02 14:40:00,16.86,16.91,16.86,16.88,65100.0,15.102,15.1468,15.102,15.1199,65100.0
2011-12-02 14:50:00,16.89,16.89,16.83,16.83,14300.0,15.1289,15.1289,15.0751,15.0751,14300.0
2011-12-02 15:00:00,16.83,16.87,16.81,16.84,102300.0,15.0751,15.111,15.0572,15.0841,102300.0
2011-12-02 15:10:00,16.84,16.87,16.83,16.84,32600.0,15.0841,15.111,15.0751,15.0841,32600.0
2011-12-02 15:20:00,16.84,16.84,16.81,16.83,86300.0,15.0841,15.0841,15.0572,15.0751,86300.0
2011-12-02 15:30:00,16.83,16.86,16.81,16.83,91300.0,15.0751,15.102,15.0572,15.0751,91300.0
2011-12-02 15:40:00,16.84,16.84,16.75,16.76,199500.0,15.0841,15.0841,15.0035,15.0124,199500.0
2011-12-02 15:50:00,16.77,16.82,16.75,16.78,455200.0,15.0214,15.0662,15.0035,15.0303,455200.0
2011-12-05 09:30:00,17.05,17.09,17.0,17.01,221600.0,15.2722,15.308,15.2274,15.2364,221600.0
2011-12-05 09:40:00,17.01,17.04,16.98,17.04,82400.0,15.2364,15.2632,15.2095,15.2632,82400.0
2011-12-05 09:50:00,17.03,17.12,17.03,17.11,265400.0,15.2543,15.3349,15.2543,15.3259,265400.0
2011-12-05 10:00:00,17.11,17.18,17.08,17.18,599300.0,15.3259,15.3886,15.2991,15.3886,599300.0
2011-12-05 10:10:00,17.19,17.25,17.19,17.21,207600.0,15.3976,15.4513,15.3976,15.4155,207600.0
2011-12-05 10:20:00,17.21,17.26,17.21,17.25,83400.0,15.4155,15.4603,15.4155,15.4513,83400.0
2011-12-05 10:30:00,17.26,17.29,17.25,17.28,75400.0,15.4603,15.4872,15.4513,15.4782,75400.0
2011-12-05 10:40:00,17.27,17.28,17.25,17.27,45500.0,15.4693,15.4782,15.4513,15.4693,45500.0
2011-12-05 10:50:00,17.28,17.28,17.24,17.25,91500.0,15.4782,15.4782,15.4424,15.4513,91500.0
2011-12-05 11:00:00,17.25,17.26,17.24,17.26,117900.0,15.4513,15.4603,15.4424,15.4603,117900.0
2011-12-05 11:10:00,17.25,17.26,17.23,17.24,26200.0,15.4513,15.4603,15.4334,15.4424,26200.0
2011-12-05 11:20:00,17.24,17.24,17.19,17.2,76200.0,15.4424,15.4424,15.3976,15.4066,76200.0
2011-12-05 11:30:00,17.2,17.21,17.17,17.21,69000.0,15.4066,15.4155,15.3797,15.4155,69000.0
2011-12-05 11:40:00,17.21,17.21,17.2,17.2,8600.0,15.4155,15.4155,15.4066,15.4066,8600.0
2011-12-05 11:50:00,17.21,17.21,17.16,17.16,52900.0,15.4155,15.4155,15.3707,15.3707,52900.0
2011-12-05 12:00:00,17.17,17.22,17.15,17.21,82300.0,15.3797,15.4245,15.3618,15.4155,82300.0
2011-12-05 12:10:00,17.21,17.21,17.19,17.21,27600.0,15.4155,15.4155,15.3976,15.4155,27600.0
2011-12-05 12:20:00,17.21,17.26,17.21,17.24,426500.0,15.4155,15.4603,15.4155,15.4424,426500.0
2011-12-05 12:30:00,17.24,17.28,17.23,17.28,53800.0,15.4424,15.4782,15.4334,15.4782,53800.0
2011-12-05 12:40:00,17.28,17.32,17.27,17.31,28900.0,15.4782,15.514,15.4693,15.5051,28900.0
2011-12-05 12:50:00,17.32,17.36,17.31,17.33,44500.0,15.514,15.5499,15.5051,15.523,44500.0
2011-12-05 13:00:00,17.32,17.34,17.31,17.32,19400.0,15.514,15.532,15.5051,15.514,19400.0
2011-12-05 13:10:00,17.32,17.33,17.31,17.31,26300.0,15.514,15.523,15.5051,15.5051,26300.0
2011-12-05 13:20:00,17.31,17.31,17.29,17.31,7500.0,15.5051,15.5051,15.4872,15.5051,7500.0
2011-12-05 13:30:00,17.3,17.34,17.29,17.32,33700.0,15.4961,15.532,15.4872,15.514,33700.0
2011-12-05 13:40:00,17.32,17.32,17.2,17.2,127100.0,15.514,15.514,15.4066,15.4066,127100.0
2011-12-05 13:50:00,17.2,17.24,17.19,17.22,92000.0,15.4066,15.4424,15.3976,15.4245,92000.0
2011-12-05 14:00:00,17.21,17.21,17.09,17.11,313500.0,15.4155,15.4155,15.308,15.3259,313500.0
2011-12-05 14:10:00,17.11,17.15,17.09,17.15,97200.0,15.3259,15.3618,15.308,15.3618,97200.0
2011-12-05 14:20:00,17.15,17.16,17.09,17.15,218000.0,15.3618,15.3707,15.308,15.3618,218000.0
2011-12-05 14:30:00,17.15,17.15,17.12,17.14,35800.0,15.3618,15.3618,15.3349,15.3528,35800.0
2011-12-05 14:40:00,17.14,17.14,17.11,17.14,23600.0,15.3528,15.3528,15.3259,15.3528,23600.0
2011-12-05 14:50:00,17.14,17.18,17.13,17.18,30100.0,15.3528,15.3886,15.3439,15.3886,30100.0
2011-12-05 15:00:00,17.17,17.19,17.06,17.09,221300.0,15.3797,15.3976,15.2812,15.308,221300.0
2011-12-05 15:10:00,17.09,17.12,17.02,17.05,253400.0,15.308,15.3349,15.2453,15.2722,253400.0
2011-12-05 15:20:00,17.05,17.07,17.02,17.03,125900.0,15.2722,15.2901,15.2453,15.2543,125900.0
2011-12-05 15:30:00,17.03,17.08,17.01,17.04,115600.0,15.2543,15.2991,15.2364,15.2632,115600.0
2011-12-05 15:40:00,17.02,17.11,17.0,17.09,226800.0,15.2453,15.3259,15.2274,15.308,226800.0
2011-12-05 15:50:00,17.09,17.14,17.07,17.13,383000.0,15.308,15.3528,15.2901,15.3439,383000.0
2011-12-06 09:30:00,17.18,17.18,17.04,17.1,227100.0,15.3886,15.3886,15.2632,15.317,227100.0
2011-12-06 09:40:00,17.11,17.11,17.02,17.02,272100.0,15.3259,15.3259,15.2453,15.2453,272100.0
2011-12-06 09:50:00,17.02,17.1,17.0,17.09,101300.0,15.2453,15.317,15.2274,15.308,101300.0
2011-12-06 10:00:00,17.1,17.14,17.1,17.11,86100.0,15.317,15.3528,15.317,15.3259,86100.0
2011-12-06 10:10:00,17.12,17.16,17.06,17.15,184700.0,15.3349,15.3707,15.2812,15.3618,184700.0
2011-12-06 10:20:00,17.15,17.22,17.13,17.21,122400.0,15.3618,15.4245,15.3439,15.4155,122400.0
2011-12-06 10:30:00,17.22,17.26,17.16,17.18,67800.0,15.4245,15.4603,15.3707,15.3886,67800.0
2011-12-06 10:40:00,17.18,17.19,17.13,17.16,88600.0,15.3886,15.3976,15.3439,15.3707,88600.0
2011-12-06 10:50:00,17.16,17.16,17.09,17.09,27900.0,15.3707,15.3707,15.308,15.308,27900.0
2011-12-06 11:00:00,17.1,17.12,17.04,17.04,785300.0,15.317,15.3349,15.2632,15.2632,785300.0
2011-12-06 11:10:00,17.03,17.07,17.03,17.03,101700.0,15.2543,15.2901,15.2543,15.2543,101700.0
2011-12-06 11:20:00,17.03,17.07,17.02,17.02,76700.0,15.2543,15.2901,15.2453,15.2453,76700.0
2011-12-06 11:30:00,17.01,17.02,16.92,16.93,445100.0,15.2364,15.2453,15.1557,15.1647,445100.0
2011-12-06 11:40:00,16.92,16.95,16.92,16.93,82800.0,15.1557,15.1826,15.1557,15.1647,82800.0
2011-12-06 11:50:00,16.94,17.04,16.94,17.01,108300.0,15.1737,15.2632,15.1737,15.2364,108300.0
2011-12-06 12:00:00,17.01,17.03,16.98,17.0,38700.0,15.2364,15.2543,15.2095,15.2274,38700.0
2011-12-06 12:10:00,17.01,17.05,17.01,17.02,86700.0,15.2364,15.2722,15.2364,15.2453,86700.0
2011-12-06 12:20:00,17.02,17.03,16.97,17.01,155000.0,15.2453,15.2543,15.2005,15.2364,155000.0
2011-12-06 12:30:00,17.01,17.05,17.0,17.04,25700.0,15.2364,15.2722,15.2274,15.2632,25700.0
2011-12-06 12:40:00,17.04,17.06,17.03,17.05,62800.0,15.2632,15.2812,15.2543,15.2722,62800.0
2011-12-06 12:50:00,17.05,17.06,17.04,17.05,43400.0,15.2722,15.2812,15.2632,15.2722,43400.0
2011-12-06 13:00:00,17.06,17.07,17.05,17.06,14400.0,15.2812,15.2901,15.2722,15.2812,14400.0
2011-12-06 13:10:00,17.06,17.1,17.04,17.09,51800.0,15.2812,15.317,15.2632,15.308,51800.0
2011-12-06 13:20:00,17.09,17.13,17.07,17.11,24800.0,15.308,15.3439,15.2901,15.3259,24800.0
2011-12-06 13:30:00,17.11,17.12,17.1,17.11,60300.0,15.3259,15.3349,15.317,15.3259,60300.0
2011-12-06 13:40:00,17.11,17.11,17.09,17.09,10200.0,15.3259,15.3259,15.308,15.308,10200.0
2011-12-06 13:50:00,17.09,17.11,17.09,17.09,31500.0,15.308,15.3259,15.308,15.308,31500.0
2011-12-06 14:00:00,17.08,17.08,17.05,17.07,40400.0,15.2991,15.2991,15.2722,15.2901,40400.0
2011-12-06 14:10:00,17.07,17.1,17.06,17.09,64200.0,15.2901,15.317,15.2812,15.308,64200.0
2011-12-06 14:20:00,17.08,17.09,17.05,17.08,47100.0,15.2991,15.308,15.2722,15.2991,47100.0
2011-12-06 14:30:00,17.09,17.17,17.09,17.16,74000.0,15.308,15.3797,15.308,15.3707,74000.0
2011-12-06 14:40:00,17.17,17.2,17.16,17.19,37800.0,15.3797,15.4066,15.3707,15.3976,37800.0
2011-12-06 14:50:00,17.19,17.25,17.18,17.22,48400.0,15.3976,15.4513,15.3886,15.4245,48400.0
2011-12-06 15:00:00,17.22,17.26,17.22,17.24,107200.0,15.4245,15.4603,15.4245,15.4424,107200.0
2011-12-06 15:10:00,17.24,17.3,17.24,17.27,114000.0,15.4424,15.4961,15.4424,15.4693,114000.0
2011-12-06 15:20:00,17.27,17.27,17.16,17.16,110500.0,15.4693,15.4693,15.3707,15.3707,110500.0
2011-12-06 15:30:00,17.17,17.23,17.16,17.22,653800.0,15.3797,15.4334,15.3707,15.4245,653800.0
2011-12-06 15:40:00,17.22,17.23,17.18,17.2,135500.0,15.4245,15.4334,15.3886,15.4066,135500.0
2011-12-06 15:50:00,17.19,17.2,17.12,17.14,325500.0,15.3976,15.4066,15.3349,15.3528,325500.0
2011-12-07 09:30:00,17.05,17.14,17.0,17.12,923200.0,15.2722,15.3528,15.2274,15.3349,923200.0
2011-12-07 09:40:00,17.11,17.11,17.01,17.05,116900.0,15.3259,15.3259,15.2364,15.2722,116900.0
2011-12-07 09:50:00,17.04,17.06,16.96,17.01,143500.0,15.2632,15.2812,15.1916,15.2364,143500.0
2011-12-07 10:00:00,17.0,17.01,16.96,16.96,60600.0,15.2274,15.2364,15.1916,15.1916,60600.0
2011-12-07 10:10:00,16.96,17.01,16.96,16.99,62300.0,15.1916,15.2364,15.1916,15.2184,62300.0
2011-12-07 10:20:00,16.99,17.0,16.89,16.92,138700.0,15.2184,15.2274,15.1289,15.1557,138700.0
2011-12-07 10:30:00,16.92,16.93,16.87,16.9,135500.0,15.1557,15.1647,15.111,15.1378,135500.0
2011-12-07 10:40:00,16.9,16.97,16.89,16.96,83100.0,15.1378,15.2005,15.1289,15.1916,83100.0
2011-12-07 10:50:00,16.97,17.01,16.97,16.99,339400.0,15.2005,15.2364,15.2005,15.2184,339400.0
2011-12-07 11:00:00,17.0,17.05,16.99,17.03,114600.0,15.2274,15.2722,15.2184,15.2543,114600.0
2011-12-07 11:10:00,17.03,17.03,17.0,17.02,22200.0,15.2543,15.2543,15.2274,15.2453,22200.0
2011-12-07 11:20:00,17.01,17.09,17.01,17.09,64700.0,15.2364,15.308,15.2364,15.308,64700.0
2011-12-07 11:30:00,17.1,17.18,17.1,17.15,166400.0,15.317,15.3886,15.317,15.3618,166400.0
2011-12-07 11:40:00,17.16,17.17,17.13,17.13,32200.0,15.3707,15.3797,15.3439,15.3439,32200.0
2011-12-07 11:50:00,17.14,17.15,17.12,17.14,59100.0,15.3528,15.3618,15.3349,15.3528,59100.0
2011-12-07 12:00:00,17.15,17.18,17.13,17.13,34100.0,15.3618,15.3886,15.3439,15.3439,34100.0
2011-12-07 12:10:00,17.14,17.16,17.12,17.16,148600.0,15.3528,15.3707,15.3349,15.3707,148600.0
2011-12-07 12:20:00,17.15,17.27,17.15,17.27,202900.0,15.3618,15.4693,15.3618,15.4693,202900.0
2011-12-07 12:30:00,17.26,17.26,17.22,17.22,53400.0,15.4603,15.4603,15.4245,15.4245,53400.0
2011-12-07 12:40:00,17.22,17.27,17.22,17.25,47700.0,15.4245,15.4693,15.4245,15.4513,47700.0
2011-12-07 12:50:00,17.25,17.3,17.25,17.27,63700.0,15.4513,15.4961,15.4513,15.4693,63700.0
2011-12-07 13:00:00,17.27,17.27,17.22,17.22,42800.0,15.4693,15.4693,15.4245,15.4245,42800.0
2011-12-07 13:10:00,17.22,17.25,17.19,17.25,180900.0,15.4245,15.4513,15.3976,15.4513,180900.0
2011-12-07 13:20:00,17.24,17.25,17.22,17.24,39700.0,15.4424,15.4513,15.4245,15.4424,39700.0
2011-12-07 13:30:00,17.23,17.23,17.19,17.21,56900.0,15.4334,15.4334,15.3976,15.4155,56900.0
2011-12-07 13:40:00,17.2,17.2,17.14,17.14,31900.0,15.4066,15.4066,15.3528,15.3528,31900.0
2011-12-07 13:50:00,17.15,17.16,17.13,17.15,25500.0,15.3618,15.3707,15.3439,15.3618,25500.0
2011-12-07 14:00:00,17.15,17.16,17.09,17.09,104000.0,15.3618,15.3707,15.308,15.308,104000.0
2011-12-07 14:10:00,17.1,17.1,17.06,17.06,31300.0,15.317,15.317,15.2812,15.2812,31300.0
2011-12-07 14:20:00,17.07,17.1,17.07,17.1,35700.0,15.2901,15.317,15.2901,15.317,35700.0
2011-12-07 14:30:00,17.09,17.1,17.04,17.08,79300.0,15.308,15.317,15.2632,15.2991,79300.0
2011-12-07 14:40:00,17.08,17.09,17.01,17.02,117000.0,15.2991,15.308,15.2364,15.2453,117000.0
2011-12-07 14:50:00,17.01,17.04,17.01,17.03,79700.0,15.2364,15.2632,15.2364,15.2543,79700.0
2011-12-07 15:00:00,17.04,17.07,17.04,17.05,30500.0,15.2632,15.2901,15.2632,15.2722,30500.0
2011-12-07 15:10:00,17.04,17.11,17.03,17.1,73300.0,15.2632,15.3259,15.2543,15.317,73300.0
2011-12-07 15:20:00,17.09,17.15,17.09,17.14,55600.0,15.308,15.3618,15.308,15.3528,55600.0
2011-12-07 15:30:00,17.14,17.23,17.12,17.23,125900.0,15.3528,15.4334,15.3349,15.4334,125900.0
2011-12-07 15:40:00,17.24,17.32,17.21,17.25,276800.0,15.4424,15.514,15.4155,15.4513,276800.0
2011-12-07 15:50:00,17.26,17.28,17.2,17.21,572900.0,15.4603,15.4782,15.4066,15.4155,572900.0
2011-12-08 09:30:00,17.1,17.1,16.97,17.06,174000.0,15.317,15.317,15.2005,15.2812,174000.0
2011-12-08 09:40:00,17.07,17.08,17.01,17.06,156400.0,15.2901,15.2991,15.2364,15.2812,156400.0
2011-12-08 09:50:00,17.05,17.09,17.0,17.0,108300.0,15.2722,15.308,15.2274,15.2274,108300.0
2011-12-08 10:00:00,17.0,17.05,16.93,16.93,189000.0,15.2274,15.2722,15.1647,15.1647,189000.0
2011-12-08 10:10:00,16.93,16.98,16.91,16.91,154400.0,15.1647,15.2095,15.1468,15.1468,154400.0
2011-12-08 10:20:00,16.91,16.94,16.89,16.91,77500.0,15.1468,15.1737,15.1289,15.1468,77500.0
2011-12-08 10:30:00,16.91,17.01,16.9,16.96,258300.0,15.1468,15.2364,15.1378,15.1916,258300.0
2011-12-08 10:40:00,16.96,17.01,16.94,16.99,266000.0,15.1916,15.2364,15.1737,15.2184,266000.0
2011-12-08 10:50:00,16.98,17.01,16.9,16.9,74300.0,15.2095,15.2364,15.1378,15.1378,74300.0
2011-12-08 11:00:00,16.9,16.92,16.84,16.84,148600.0,15.1378,15.1557,15.0841,15.0841,148600.0
2011-12-08 11:10:00,16.84,16.86,16.81,16.84,116900.0,15.0841,15.102,15.0572,15.0841,116900.0
2011-12-08 11:20:00,16.85,16.91,16.84,16.86,49100.0,15.093,15.1468,15.0841,15.102,49100.0
2011-12-08 11:30:00,16.86,16.91,16.8,16.8,48500.0,15.102,15.1468,15.0483,15.0483,48500.0
2011-12-08 11:40:00,16.8,16.88,16.79,16.86,125300.0,15.0483,15.1199,15.0393,15.102,125300.0
2011-12-08 11:50:00,16.86,16.89,16.85,16.87,61100.0,15.102,15.1289,15.093,15.111,61100.0
2011-12-08 12:00:00,16.87,16.88,16.81,16.87,199200.0,15.111,15.1199,15.0572,15.111,199200.0
2011-12-08 12:10:00,16.88,16.94,16.86,16.93,64200.0,15.1199,15.1737,15.102,15.1647,64200.0
2011-12-08 12:20:00,16.93,16.94,16.85,16.86,43700.0,15.1647,15.1737,15.093,15.102,43700.0
2011-12-08 12:30:00,16.86,16.88,16.82,16.82,48000.0,15.102,15.1199,15.0662,15.0662,48000.0
2011-12-08 12:40:00,16.82,16.85,16.8,16.8,564000.0,15.0662,15.093,15.0483,15.0483,564000.0
2011-12-08 12:50:00,16.81,16.82,16.78,16.78,307200.0,15.0572,15.0662,15.0303,15.0303,307200.0
2011-12-08 13:00:00,16.78,16.79,16.69,16.72,63300.0,15.0303,15.0393,14.9497,14.9766,63300.0
2011-12-08 13:10:00,16.71,16.74,16.68,16.74,66900.0,14.9676,14.9945,14.9408,14.9945,66900.0
2011-12-08 13:20:00,16.75,16.77,16.71,16.75,43700.0,15.0035,15.0214,14.9676,15.0035,43700.0
2011-12-08 13:30:00,16.74,16.77,16.72,16.77,41400.0,14.9945,15.0214,14.9766,15.0214,41400.0
2011-12-08 13:40:00,16.78,16.81,16.77,16.77,65800.0,15.0303,15.0572,15.0214,15.0214,65800.0
2011-12-08 13:50:00,16.77,16.8,16.75,16.8,82600.0,15.0214,15.0483,15.0035,15.0483,82600.0
2011-12-08 14:00:00,16.79,16.79,16.72,16.79,55500.0,15.0393,15.0393,14.9766,15.0393,55500.0
2011-12-08 14:10:00,16.79,16.83,16.78,16.82,46000.0,15.0393,15.0751,15.0303,15.0662,46000.0
2011-12-08 14:20:00,16.82,16.83,16.78,16.8,75000.0,15.0662,15.0751,15.0303,15.0483,75000.0
2011-12-08 14:30:00,16.79,16.81,16.76,16.77,58700.0,15.0393,15.0572,15.0124,15.0214,58700.0
2011-12-08 14:40:00,16.77,16.79,16.72,16.79,59500.0,15.0214,15.0393,14.9766,15.0393,59500.0
2011-12-08 14:50:00,16.78,16.8,16.71,16.73,72500.0,15.0303,15.0483,14.9676,14.9856,72500.0
2011-12-08 15:00:00,16.73,16.75,16.71,16.73,91400.0,14.9856,15.0035,14.9676,14.9856,91400.0
2011-12-08 15:10:00,16.72,16.84,16.72,16.84,89600.0,14.9766,15.0841,14.9766,15.0841,89600.0
2011-12-08 15:20:00,16.85,16.86,16.8,16.82,74500.0,15.093,15.102,15.0483,15.0662,74500.0
2011-12-08 15:30:00,16.82,16.91,16.82,16.84,191900.0,15.0662,15.1468,15.0662,15.0841,191900.0
2011-12-08 15:40:00,16.84,16.85,16.68,16.72,330500.0,15.0841,15.093,14.9408,14.9766,330500.0
2011-12-08 15:50:00,16.72,16.72,16.63,16.67,456700.0,14.9766,14.9766,14.896,14.9318,456700.0
2011-12-09 09:30:00,16.78,16.86,16.73,16.81,55100.0,15.0303,15.102,14.9856,15.0572,55100.0
2011-12-09 09:40:00,16.81,16.84,16.76,16.84,289700.0,15.0572,15.0841,15.0124,15.0841,289700.0
2011-12-09 09:50:00,16.84,16.96,16.84,16.87,245100.0,15.0841,15.1916,15.0841,15.111,245100.0
2011-12-09 10:00:00,16.87,16.97,16.87,16.94,162600.0,15.111,15.2005,15.111,15.1737,162600.0
2011-12-09 10:10:00,16.94,16.96,16.89,16.89,65200.0,15.1737,15.1916,15.1289,15.1289,65200.0
2011-12-09 10:20:00,16.89,16.9,16.85,16.89,52500.0,15.1289,15.1378,15.093,15.1289,52500.0
2011-12-09 10:30:00,16.9,16.92,16.85,16.85,73700.0,15.1378,15.1557,15.093,15.093,73700.0
2011-12-09 10:40:00,16.85,16.91,16.84,16.91,57700.0,15.093,15.1468,15.0841,15.1468,57700.0
2011-12-09 10:50:00,16.91,16.97,16.88,16.97,47500.0,15.1468,15.2005,15.1199,15.2005,47500.0
2011-12-09 11:00:00,16.98,17.05,16.98,17.04,28000.0,15.2095,15.2722,15.2095,15.2632,28000.0
2011-12-09 11:10:00,17.05,17.07,17.04,17.07,41300.0,15.2722,15.2901,15.2632,15.2901,41300.0
2011-12-09 11:20:00,17.08,17.08,17.06,17.08,14800.0,15.2991,15.2991,15.2812,15.2991,14800.0
2011-12-09 11:30:00,17.08,17.11,17.08,17.1,19000.0,15.2991,15.3259,15.2991,15.317,19000.0
2011-12-09 11:40:00,17.1,17.14,17.06,17.07,54800.0,15.317,15.3528,15.2812,15.2901,54800.0
2011-12-09 11:50:00,17.07,17.07,17.07,17.07,20600.0,15.2901,15.2901,15.2901,15.2901,20600.0
2011-12-09 12:00:00,17.07,17.07,17.04,17.06,21700.0,15.2901,15.2901,15.2632,15.2812,21700.0
2011-12-09 12:10:00,17.07,17.11,17.07,17.11,45400.0,15.2901,15.3259,15.2901,15.3259,45400.0
2011-12-09 12:20:00,17.11,17.11,17.08,17.08,18100.0,15.3259,15.3259,15.2991,15.2991,18100.0
2011-12-09 12:30:00,17.08,17.11,17.07,17.1,16900.0,15.2991,15.3259,15.2901,15.317,16900.0
2011-12-09 12:40:00,17.09,17.13,17.08,17.11,15400.0,15.308,15.3439,15.2991,15.3259,15400.0
2011-12-09 12:50:00,17.12,17.13,17.1,17.1,13500.0,15.3349,15.3439,15.317,15.317,13500.0
2011-12-09 13:00:00,17.11,17.12,17.1,17.1,18700.0,15.3259,15.3349,15.317,15.317,18700.0
2011-12-09 13:10:00,17.1,17.12,17.1,17.11,9600.0,15.317,15.3349,15.317,15.3259,9600.0
2011-12-09 13:20:00,17.12,17.16,17.12,17.15,19800.0,15.3349,15.3707,15.3349,15.3618,19800.0
2011-12-09 13:30:00,17.16,17.16,17.14,17.14,18500.0,15.3707,15.3707,15.3528,15.3528,18500.0
2011-12-09 13:40:00,17.14,17.16,17.13,17.14,18300.0,15.3528,15.3707,15.3439,15.3528,18300.0
2011-12-09 13:50:00,17.14,17.14,17.12,17.13,13300.0,15.3528,15.3528,15.3349,15.3439,13300.0
2011-12-09 14:00:00,17.13,17.14,17.13,17.13,64300.0,15.3439,15.3528,15.3439,15.3439,64300.0
2011-12-09 14:10:00,17.14,17.14,17.11,17.11,25700.0,15.3528,15.3528,15.3259,15.3259,25700.0
2011-12-09 14:20:00,17.11,17.18,17.11,17.17,26300.0,15.3259,15.3886,15.3259,15.3797,26300.0
2011-12-09 14:30:00,17.17,17.2,17.17,17.18,43500.0,15.3797,15.4066,15.3797,15.3886,43500.0
2011-12-09 14:40:00,17.18,17.21,17.17,17.21,55100.0,15.3886,15.4155,15.3797,15.4155,55100.0
2011-12-09 14:50:00,17.21,17.21,17.16,17.16,37500.0,15.4155,15.4155,15.3707,15.3707,37500.0
2011-12-09 15:00:00,17.16,17.16,17.11,17.14,95500.0,15.3707,15.3707,15.3259,15.3528,95500.0
2011-12-09 15:10:00,17.14,17.16,17.11,17.11,33300.0,15.3528,15.3707,15.3259,15.3259,33300.0
2011-12-09 15:20:00,17.12,17.16,17.12,17.16,41600.0,15.3349,15.3707,15.3349,15.3707,41600.0
2011-12-09 15:30:00,17.15,17.17,17.12,17.15,95500.0,15.3618,15.3797,15.3349,15.3618,95500.0
2011-12-09 15:40:00,17.16,17.21,17.11,17.12,176500.0,15.3707,15.4155,15.3259,15.3349,176500.0
2011-12-09 15:50:00,17.13,17.17,17.12,17.14,530700.0,15.3439,15.3797,15.3349,15.3528,530700.0
2011-12-12 09:30:00,16.9,16.95,16.75,16.78,62900.0,15.1378,15.1826,15.0035,15.0303,62900.0
2011-12-12 09:40:00,16.77,16.89,16.74,16.89,61400.0,15.0214,15.1289,14.9945,15.1289,61400.0
2011-12-12 09:50:00,16.88,16.89,16.74,16.76,70900.0,15.1199,15.1289,14.9945,15.0124,70900.0
2011-12-12 10:00:00,16.76,16.8,16.72,16.77,463000.0,15.0124,15.0483,14.9766,15.0214,463000.0
2011-12-12 10:10:00,16.76,16.78,16.71,16.71,67400.0,15.0124,15.0303,14.9676,14.9676,67400.0
2011-12-12 10:20:00,16.71,16.72,16.67,16.72,192000.0,14.9676,14.9766,14.9318,14.9766,192000.0
2011-12-12 10:30:00,16.72,16.73,16.68,16.7,433500.0,14.9766,14.9856,14.9408,14.9587,433500.0
2011-12-12 10:40:00,16.7,16.78,16.69,16.78,56400.0,14.9587,15.0303,14.9497,15.0303,56400.0
2011-12-12 10:50:00,16.78,16.82,16.76,16.81,48200.0,15.0303,15.0662,15.0124,15.0572,48200.0
2011-12-12 11:00:00,16.81,16.81,16.78,16.78,52400.0,15.0572,15.0572,15.0303,15.0303,52400.0
2011-12-12 11:10:00,16.77,16.78,16.73,16.73,91400.0,15.0214,15.0303,14.9856,14.9856,91400.0
2011-12-12 11:20:00,16.72,16.81,16.72,16.78,71600.0,14.9766,15.0572,14.9766,15.0303,71600.0
2011-12-12 11:30:00,16.78,16.79,16.76,16.78,30200.0,15.0303,15.0393,15.0124,15.0303,30200.0
2011-12-12 11:40:00,16.78,16.78,16.69,16.69,49800.0,15.0303,15.0303,14.9497,14.9497,49800.0
2011-12-12 11:50:00,16.69,16.74,16.67,16.7,145400.0,14.9497,14.9945,14.9318,14.9587,145400.0
2011-12-12 12:00:00,16.7,16.71,16.69,16.71,27200.0,14.9587,14.9676,14.9497,14.9676,27200.0
2011-12-12 12:10:00,16.7,16.74,16.7,16.72,67000.0,14.9587,14.9945,14.9587,14.9766,67000.0
2011-12-12 12:20:00,16.72,16.73,16.7,16.71,35900.0,14.9766,14.9856,14.9587,14.9676,35900.0
2011-12-12 12:30:00,16.71,16.75,16.71,16.75,40800.0,14.9676,15.0035,14.9676,15.0035,40800.0
2011-12-12 12:40:00,16.75,16.75,16.74,16.75,13600.0,15.0035,15.0035,14.9945,15.0035,13600.0
2011-12-12 12:50:00,16.75,16.78,16.75,16.76,21500.0,15.0035,15.0303,15.0035,15.0124,21500.0
2011-12-12 13:00:00,16.76,16.76,16.73,16.75,46600.0,15.0124,15.0124,14.9856,15.0035,46600.0
2011-12-12 13:10:00,16.75,16.75,16.73,16.73,27400.0,15.0035,15.0035,14.9856,14.9856,27400.0
2011-12-12 13:20:00,16.73,16.78,16.72,16.78,23800.0,14.9856,15.0303,14.9766,15.0303,23800.0
2011-12-12 13:30:00,16.78,16.79,16.76,16.77,24200.0,15.0303,15.0393,15.0124,15.0214,24200.0
2011-12-12 13:40:00,16.77,16.79,16.77,16.79,12400.0,15.0214,15.0393,15.0214,15.0393,12400.0
2011-12-12 13:50:00,16.79,16.8,16.77,16.78,18800.0,15.0393,15.0483,15.0214,15.0303,18800.0
2011-12-12 14:00:00,16.78,16.8,16.75,16.77,21600.0,15.0303,15.0483,15.0035,15.0214,21600.0
2011-12-12 14:10:00,16.78,16.79,16.75,16.78,34700.0,15.0303,15.0393,15.0035,15.0303,34700.0
2011-12-12 14:20:00,16.78,16.84,16.78,16.82,370000.0,15.0303,15.0841,15.0303,15.0662,370000.0
2011-12-12 14:30:00,16.82,16.82,16.75,16.76,102400.0,15.0662,15.0662,15.0035,15.0124,102400.0
2011-12-12 14:40:00,16.75,16.78,16.75,16.77,30100.0,15.0035,15.0303,15.0035,15.0214,30100.0
2011-12-12 14:50:00,16.77,16.82,16.77,16.81,61300.0,15.0214,15.0662,15.0214,15.0572,61300.0
2011-12-12 15:00:00,16.82,16.82,16.76,16.76,54500.0,15.0662,15.0662,15.0124,15.0124,54500.0
2011-12-12 15:10:00,16.76,16.8,16.75,16.79,41400.0,15.0124,15.0483,15.0035,15.0393,41400.0
2011-12-12 15:20:00,16.79,16.84,16.75,16.83,95500.0,15.0393,15.0841,15.0035,15.0751,95500.0
2011-12-12 15:30:00,16.83,16.91,16.83,16.91,155100.0,15.0751,15.1468,15.0751,15.1468,155100.0
2011-12-12 15:40:00,16.91,16.95,16.88,16.9,161700.0,15.1468,15.1826,15.1199,15.1378,161700.0
2011-12-12 15:50:00,16.9,16.94,16.88,16.94,310600.0,15.1378,15.1737,15.1199,15.1737,310600.0
2011-12-13 09:30:00,16.94,17.14,16.93,17.02,68200.0,15.1737,15.3528,15.1647,15.2453,68200.0
2011-12-13 09:40:00,17.03,17.04,16.95,16.97,38800.0,15.2543,15.2632,15.1826,15.2005,38800.0
2011-12-13 09:50:00,16.98,17.01,16.93,16.93,74300.0,15.2095,15.2364,15.1647,15.1647,74300.0
2011-12-13 10:00:00,16.94,17.0,16.94,16.99,127100.0,15.1737,15.2274,15.1737,15.2184,127100.0
2011-12-13 10:10:00,16.99,17.01,16.98,16.99,57300.0,15.2184,15.2364,15.2095,15.2184,57300.0
2011-12-13 10:20:00,16.99,17.0,16.91,16.91,37500.0,15.2184,15.2274,15.1468,15.1468,37500.0
2011-12-13 10:30:00,16.91,16.95,16.87,16.88,45800.0,15.1468,15.1826,15.111,15.1199,45800.0
2011-12-13 10:40:00,16.87,16.87,16.74,16.75,100700.0,15.111,15.111,14.9945,15.0035,100700.0
2011-12-13 10:50:00,16.75,16.8,16.73,16.77,86100.0,15.0035,15.0483,14.9856,15.0214,86100.0
2011-12-13 11:00:00,16.76,16.76,16.68,16.69,59600.0,15.0124,15.0124,14.9408,14.9497,59600.0
2011-12-13 11:10:00,16.69,16.77,16.69,16.76,151500.0,14.9497,15.0214,14.9497,15.0124,151500.0
2011-12-13 11:20:00,16.76,16.79,16.75,16.78,40000.0,15.0124,15.0393,15.0035,15.0303,40000.0
2011-12-13 11:30:00,16.78,16.85,16.77,16.85,71300.0,15.0303,15.093,15.0214,15.093,71300.0
2011-12-13 11:40:00,16.84,16.85,16.8,16.81,42700.0,15.0841,15.093,15.0483,15.0572,42700.0
2011-12-13 11:50:00,16.82,16.87,16.82,16.87,37000.0,15.0662,15.111,15.0662,15.111,37000.0
2011-12-13 12:00:00,16.87,16.87,16.84,16.85,25900.0,15.111,15.111,15.0841,15.093,25900.0
2011-12-13 12:10:00,16.84,16.85,16.81,16.81,19400.0,15.0841,15.093,15.0572,15.0572,19400.0
2011-12-13 12:20:00,16.82,16.82,16.79,16.8,44500.0,15.0662,15.0662,15.0393,15.0483,44500.0
2011-12-13 12:30:00,16.8,16.81,16.74,16.75,31900.0,15.0483,15.0572,14.9945,15.0035,31900.0
2011-12-13 12:40:00,16.74,16.76,16.73,16.76,42800.0,14.9945,15.0124,14.9856,15.0124,42800.0
2011-12-13 12:50:00,16.77,16.79,16.76,16.79,24500.0,15.0214,15.0393,15.0124,15.0393,24500.0
2011-12-13 13:00:00,16.77,16.78,16.73,16.74,41100.0,15.0214,15.0303,14.9856,14.9945,41100.0
2011-12-13 13:10:00,16.75,16.79,16.75,16.79,41800.0,15.0035,15.0393,15.0035,15.0393,41800.0
2011-12-13 13:20:00,16.79,16.8,16.74,16.76,148200.0,15.0393,15.0483,14.9945,15.0124,148200.0
2011-12-13 13:30:00,16.75,16.77,16.7,16.73,37900.0,15.0035,15.0214,14.9587,14.9856,37900.0
2011-12-13 13:40:00,16.73,16.77,16.72,16.74,46200.0,14.9856,15.0214,14.9766,14.9945,46200.0
2011-12-13 13:50:00,16.74,16.75,16.74,16.75,15600.0,14.9945,15.0035,14.9945,15.0035,15600.0
2011-12-13 14:00:00,16.75,16.83,16.75,16.82,28600.0,15.0035,15.0751,15.0035,15.0662,28600.0
2011-12-13 14:10:00,16.83,16.83,16.7,16.7,155600.0,15.0751,15.0751,14.9587,14.9587,155600.0
2011-12-13 14:20:00,16.69,16.73,16.66,16.73,200300.0,14.9497,14.9856,14.9229,14.9856,200300.0
2011-12-13 14:30:00,16.73,16.73,16.53,16.54,407500.0,14.9856,14.9856,14.8064,14.8154,407500.0
2011-12-13 14:40:00,16.53,16.59,16.52,16.54,247100.0,14.8064,14.8602,14.7975,14.8154,247100.0
2011-12-13 14:50:00,16.53,16.61,16.53,16.55,163200.0,14.8064,14.8781,14.8064,14.8243,163200.0
2011-12-13 15:00:00,16.55,16.61,16.54,16.57,159100.0,14.8243,14.8781,14.8154,14.8422,159100.0
2011-12-13 15:10:00,16.57,16.58,16.43,16.44,231800.0,14.8422,14.8512,14.7168,14.7258,231800.0
2011-12-13 15:20:00,16.44,16.45,16.31,16.34,283300.0,14.7258,14.7348,14.6094,14.6362,283300.0
2011-12-13 15:30:00,16.34,16.35,16.25,16.3,402200.0,14.6362,14.6452,14.5556,14.6004,402200.0
2011-12-13 15:40:00,16.3,16.36,16.28,16.33,1837600.0,14.6004,14.6541,14.5825,14.6273,1837600.0
2011-12-13 15:50:00,16.33,16.35,16.26,16.34,764600.0,14.6273,14.6452,14.5646,14.6362,764600.0
2011-12-14 09:30:00,16.19,16.23,16.14,16.21,393600.0,14.5019,14.5377,14.4571,14.5198,393600.0
2011-12-14 09:40:00,16.21,16.23,16.07,16.1,220000.0,14.5198,14.5377,14.3944,14.4212,220000.0
2011-12-14 09:50:00,16.09,16.13,16.05,16.12,297500.0,14.4123,14.4481,14.3765,14.4392,297500.0
2011-12-14 10:00:00,16.11,16.12,16.08,16.09,339400.0,14.4302,14.4392,14.4033,14.4123,339400.0
2011-12-14 10:10:00,16.09,16.1,16.05,16.08,132400.0,14.4123,14.4212,14.3765,14.4033,132400.0
2011-12-14 10:20:00,16.09,16.15,16.06,16.14,278400.0,14.4123,14.466,14.3854,14.4571,278400.0
2011-12-14 10:30:00,16.14,16.16,16.11,16.13,160400.0,14.4571,14.475,14.4302,14.4481,160400.0
2011-12-14 10:40:00,16.13,16.13,16.1,16.11,103900.0,14.4481,14.4481,14.4212,14.4302,103900.0
2011-12-14 10:50:00,16.12,16.12,16.01,16.01,107800.0,14.4392,14.4392,14.3406,14.3406,107800.0
2011-12-14 11:00:00,16.02,16.06,16.02,16.03,91700.0,14.3496,14.3854,14.3496,14.3585,91700.0
2011-12-14 11:10:00,16.03,16.05,16.01,16.02,104900.0,14.3585,14.3765,14.3406,14.3496,104900.0
2011-12-14 11:20:00,16.02,16.04,15.98,15.98,332200.0,14.3496,14.3675,14.3138,14.3138,332200.0
2011-12-14 11:30:00,15.98,15.99,15.88,15.88,376100.0,14.3138,14.3227,14.2242,14.2242,376100.0
2011-12-14 11:40:00,15.88,15.91,15.86,15.9,454400.0,14.2242,14.2511,14.2063,14.2421,454400.0
2011-12-14 11:50:00,15.91,15.91,15.88,15.9,60200.0,14.2511,14.2511,14.2242,14.2421,60200.0
2011-12-14 12:00:00,15.89,15.94,15.89,15.94,56400.0,14.2331,14.2779,14.2331,14.2779,56400.0
2011-12-14 12:10:00,15.95,16.0,15.95,15.98,75500.0,14.2869,14.3317,14.2869,14.3138,75500.0
2011-12-14 12:20:00,15.99,15.99,15.95,15.96,74200.0,14.3227,14.3227,14.2869,14.2958,74200.0
2011-12-14 12:30:00,15.96,16.01,15.96,16.0,53400.0,14.2958,14.3406,14.2958,14.3317,53400.0
2011-12-14 12:40:00,16.0,16.05,16.0,16.04,49400.0,14.3317,14.3765,14.3317,14.3675,49400.0
2011-12-14 12:50:00,16.04,16.04,16.02,16.03,50700.0,14.3675,14.3675,14.3496,14.3585,50700.0
2011-12-14 13:00:00,16.04,16.06,16.0,16.04,73800.0,14.3675,14.3854,14.3317,14.3675,73800.0
2011-12-14 13:10:00,16.03,16.1,16.02,16.1,51900.0,14.3585,14.4212,14.3496,14.4212,51900.0
2011-12-14 13:20:00,16.11,16.13,16.08,16.11,123600.0,14.4302,14.4481,14.4033,14.4302,123600.0
2011-12-14 13:30:00,16.11,16.12,16.06,16.08,148600.0,14.4302,14.4392,14.3854,14.4033,148600.0
2011-12-14 13:40:00,16.08,16.09,16.02,16.02,152800.0,14.4033,14.4123,14.3496,14.3496,152800.0
2011-12-14 13:50:00,16.01,16.01,15.94,15.95,164300.0,14.3406,14.3406,14.2779,14.2869,164300.0
2011-12-14 14:00:00,15.95,15.96,15.91,15.93,121300.0,14.2869,14.2958,14.2511,14.269,121300.0
2011-12-14 14:10:00,15.92,15.99,15.91,15.97,135300.0,14.26,14.3227,14.2511,14.3048,135300.0
2011-12-14 14:20:00,15.98,16.02,15.96,16.0,146900.0,14.3138,14.3496,14.2958,14.3317,146900.0
2011-12-14 14:30:00,16.0,16.0,15.91,15.93,146700.0,14.3317,14.3317,14.2511,14.269,146700.0
2011-12-14 14:40:00,15.93,15.99,15.93,15.98,161300.0,14.269,14.3227,14.269,14.3138,161300.0
2011-12-14 14:50:00,15.98,15.98,15.87,15.91,150800.0,14.3138,14.3138,14.2152,14.2511,150800.0
2011-12-14 15:00:00,15.91,15.92,15.84,15.86,206300.0,14.2511,14.26,14.1884,14.2063,206300.0
2011-12-14 15:10:00,15.86,15.96,15.86,15.92,163000.0,14.2063,14.2958,14.2063,14.26,163000.0
2011-12-14 15:20:00,15.92,15.92,15.87,15.92,266400.0,14.26,14.26,14.2152,14.26,266400.0
2011-12-14 15:30:00,15.92,15.93,15.84,15.86,298600.0,14.26,14.269,14.1884,14.2063,298600.0
2011-12-14 15:40:00,15.86,15.9,15.84,15.89,305300.0,14.2063,14.2421,14.1884,14.2331,305300.0
2011-12-14 15:50:00,15.89,15.89,15.82,15.82,1157400.0,14.2331,14.2331,14.1704,14.1704,1157400.0
2011-12-15 09:30:00,16.12,16.12,16.02,16.07,89600.0,14.4392,14.4392,14.3496,14.3944,89600.0
2011-12-15 09:40:00,16.05,16.05,16.01,16.01,126300.0,14.3765,14.3765,14.3406,14.3406,126300.0
2011-12-15 09:50:00,16.02,16.05,15.99,16.01,71500.0,14.3496,14.3765,14.3227,14.3406,71500.0
2011-12-15 10:00:00,16.01,16.11,15.99,15.99,81600.0,14.3406,14.4302,14.3227,14.3227,81600.0
2011-12-15 10:10:00,15.99,16.02,15.96,16.02,46300.0,14.3227,14.3496,14.2958,14.3496,46300.0
2011-12-15 10:20:00,16.02,16.07,16.02,16.04,144000.0,14.3496,14.3944,14.3496,14.3675,144000.0
2011-12-15 10:30:00,16.03,16.07,15.99,15.99,75600.0,14.3585,14.3944,14.3227,14.3227,75600.0
2011-12-15 10:40:00,15.99,16.0,15.94,16.0,55700.0,14.3227,14.3317,14.2779,14.3317,55700.0
2011-12-15 10:50:00,16.0,16.03,15.97,16.0,50000.0,14.3317,14.3585,14.3048,14.3317,50000.0
2011-12-15 11:00:00,16.0,16.02,15.98,15.98,72800.0,14.3317,14.3496,14.3138,14.3138,72800.0
2011-12-15 11:10:00,15.98,16.03,15.98,16.01,33600.0,14.3138,14.3585,14.3138,14.3406,33600.0
2011-12-15 11:20:00,16.02,16.08,16.01,16.07,24800.0,14.3496,14.4033,14.3406,14.3944,24800.0
2011-12-15 11:30:00,16.07,16.08,16.06,16.06,85200.0,14.3944,14.4033,14.3854,14.3854,85200.0
2011-12-15 11:40:00,16.06,16.1,16.05,16.06,41200.0,14.3854,14.4212,14.3765,14.3854,41200.0
2011-12-15 11:50:00,16.06,16.06,16.02,16.06,49800.0,14.3854,14.3854,14.3496,14.3854,49800.0
2011-12-15 12:00:00,16.06,16.09,16.06,16.08,23700.0,14.3854,14.4123,14.3854,14.4033,23700.0
2011-12-15 12:10:00,16.09,16.11,16.07,16.11,26000.0,14.4123,14.4302,14.3944,14.4302,26000.0
2011-12-15 12:20:00,16.11,16.16,16.11,16.15,28900.0,14.4302,14.475,14.4302,14.466,28900.0
2011-12-15 12:30:00,16.15,16.16,16.12,16.14,26500.0,14.466,14.475,14.4392,14.4571,26500.0
2011-12-15 12:40:00,16.14,16.16,16.1,16.13,61400.0,14.4571,14.475,14.4212,14.4481,61400.0
2011-12-15 12:50:00,16.13,16.13,16.09,16.1,25400.0,14.4481,14.4481,14.4123,14.4212,25400.0
2011-12-15 13:00:00,16.1,16.12,16.1,16.11,32200.0,14.4212,14.4392,14.4212,14.4302,32200.0
2011-12-15 13:10:00,16.12,16.14,16.1,16.13,25300.0,14.4392,14.4571,14.4212,14.4481,25300.0
2011-12-15 13:20:00,16.13,16.14,16.1,16.1,29300.0,14.4481,14.4571,14.4212,14.4212,29300.0
2011-12-15 13:30:00,16.1,16.1,16.05,16.08,40000.0,14.4212,14.4212,14.3765,14.4033,40000.0
2011-12-15 13:40:00,16.07,16.18,16.06,16.15,65600.0,14.3944,14.4929,14.3854,14.466,65600.0
2011-12-15 13:50:00,16.15,16.16,16.14,16.14,36600.0,14.466,14.475,14.4571,14.4571,36600.0
2011-12-15 14:00:00,16.14,16.17,16.13,16.14,47800.0,14.4571,14.484,14.4481,14.4571,47800.0
2011-12-15 14:10:00,16.14,16.16,16.13,16.14,38200.0,14.4571,14.475,14.4481,14.4571,38200.0
2011-12-15 14:20:00,16.14,16.15,16.09,16.1,28800.0,14.4571,14.466,14.4123,14.4212,28800.0
2011-12-15 14:30:00,16.1,16.12,16.09,16.1,48700.0,14.4212,14.4392,14.4123,14.4212,48700.0
2011-12-15 14:40:00,16.1,16.11,16.05,16.05,23500.0,14.4212,14.4302,14.3765,14.3765,23500.0
2011-12-15 14:50:00,16.05,16.09,16.04,16.06,22300.0,14.3765,14.4123,14.3675,14.3854,22300.0
2011-12-15 15:00:00,16.06,16.09,16.06,16.09,48500.0,14.3854,14.4123,14.3854,14.4123,48500.0
2011-12-15 15:10:00,16.1,16.13,16.07,16.12,79000.0,14.4212,14.4481,14.3944,14.4392,79000.0
2011-12-15 15:20:00,16.11,16.13,16.05,16.08,113000.0,14.4302,14.4481,14.3765,14.4033,113000.0
2011-12-15 15:30:00,16.09,16.11,16.07,16.1,83500.0,14.4123,14.4302,14.3944,14.4212,83500.0
2011-12-15 15:40:00,16.1,16.11,16.04,16.07,134800.0,14.4212,14.4302,14.3675,14.3944,134800.0
2011-12-15 15:50:00,16.07,16.07,16.03,16.05,303600.0,14.3944,14.3944,14.3585,14.3765,303600.0
2011-12-16 09:30:00,16.13,16.25,16.13,16.23,81800.0,14.4891,14.5968,14.4891,14.5789,81800.0
2011-12-16 09:40:00,16.24,16.26,16.17,16.18,62500.0,14.5879,14.6058,14.525,14.534,62500.0
2011-12-16 09:50:00,16.19,16.32,16.19,16.3,78000.0,14.543,14.6597,14.543,14.6418,78000.0
2011-12-16 10:00:00,16.3,16.39,16.29,16.38,89700.0,14.6418,14.7226,14.6328,14.7136,89700.0
2011-12-16 10:10:00,16.39,16.39,16.35,16.36,30100.0,14.7226,14.7226,14.6867,14.6957,30100.0
2011-12-16 10:20:00,16.37,16.38,16.3,16.3,142700.0,14.7046,14.7136,14.6418,14.6418,142700.0
2011-12-16 10:30:00,16.3,16.31,16.27,16.29,236800.0,14.6418,14.6507,14.6148,14.6328,236800.0
2011-12-16 10:40:00,16.29,16.3,16.28,16.28,74300.0,14.6328,14.6418,14.6238,14.6238,74300.0
2011-12-16 10:50:00,16.28,16.3,16.26,16.28,32700.0,14.6238,14.6418,14.6058,14.6238,32700.0
2011-12-16 11:00:00,16.29,16.31,16.25,16.26,54200.0,14.6328,14.6507,14.5968,14.6058,54200.0
2011-12-16 11:10:00,16.27,16.29,16.27,16.28,31700.0,14.6148,14.6328,14.6148,14.6238,31700.0
2011-12-16 11:20:00,16.28,16.29,16.28,16.28,20500.0,14.6238,14.6328,14.6238,14.6238,20500.0
2011-12-16 11:30:00,16.29,16.29,16.25,16.25,7000.0,14.6328,14.6328,14.5968,14.5968,7000.0
2011-12-16 11:40:00,16.25,16.26,16.23,16.23,21300.0,14.5968,14.6058,14.5789,14.5789,21300.0
2011-12-16 11:50:00,16.22,16.24,16.17,16.17,25900.0,14.5699,14.5879,14.525,14.525,25900.0
2011-12-16 12:00:00,16.17,16.19,16.12,16.19,71200.0,14.525,14.543,14.4801,14.543,71200.0
2011-12-16 12:10:00,16.19,16.21,16.18,16.18,18500.0,14.543,14.5609,14.534,14.534,18500.0
2011-12-16 12:20:00,16.18,16.19,16.14,16.15,22600.0,14.534,14.543,14.498,14.507,22600.0
2011-12-16 12:30:00,16.14,16.16,16.08,16.11,40900.0,14.498,14.516,14.4441,14.4711,40900.0
2011-12-16 12:40:00,16.12,16.15,16.09,16.14,67800.0,14.4801,14.507,14.4531,14.498,67800.0
2011-12-16 12:50:00,16.15,16.2,16.11,16.17,93500.0,14.507,14.5519,14.4711,14.525,93500.0
2011-12-16 13:00:00,16.16,16.21,16.15,16.16,67700.0,14.516,14.5609,14.507,14.516,67700.0
2011-12-16 13:10:00,16.16,16.2,16.16,16.19,36200.0,14.516,14.5519,14.516,14.543,36200.0
2011-12-16 13:20:00,16.2,16.22,16.2,16.2,57600.0,14.5519,14.5699,14.5519,14.5519,57600.0
2011-12-16 13:30:00,16.2,16.21,16.2,16.21,52200.0,14.5519,14.5609,14.5519,14.5609,52200.0
2011-12-16 13:40:00,16.2,16.26,16.19,16.26,88600.0,14.5519,14.6058,14.543,14.6058,88600.0
2011-12-16 13:50:00,16.25,16.27,16.19,16.21,40000.0,14.5968,14.6148,14.543,14.5609,40000.0
2011-12-16 14:00:00,16.2,16.21,16.17,16.19,31400.0,14.5519,14.5609,14.525,14.543,31400.0
2011-12-16 14:10:00,16.19,16.21,16.16,16.19,40600.0,14.543,14.5609,14.516,14.543,40600.0
2011-12-16 14:20:00,16.18,16.18,16.14,16.14,42600.0,14.534,14.534,14.498,14.498,42600.0
2011-12-16 14:30:00,16.14,16.19,16.12,16.15,60500.0,14.498,14.543,14.4801,14.507,60500.0
2011-12-16 14:40:00,16.15,16.18,16.13,16.18,43600.0,14.507,14.534,14.4891,14.534,43600.0
2011-12-16 14:50:00,16.17,16.19,16.15,16.16,34200.0,14.525,14.543,14.507,14.516,34200.0
2011-12-16 15:00:00,16.16,16.17,16.15,16.15,25500.0,14.516,14.525,14.507,14.507,25500.0
2011-12-16 15:10:00,16.16,16.2,16.16,16.16,81300.0,14.516,14.5519,14.516,14.516,81300.0
2011-12-16 15:20:00,16.16,16.17,16.12,16.12,188800.0,14.516,14.525,14.4801,14.4801,188800.0
2011-12-16 15:30:00,16.12,16.17,16.11,16.12,350700.0,14.4801,14.525,14.4711,14.4801,350700.0
2011-12-16 15:40:00,16.12,16.17,16.11,16.16,147800.0,14.4801,14.525,14.4711,14.516,147800.0
2011-12-16 15:50:00,16.16,16.16,16.12,16.14,464100.0,14.516,14.516,14.4801,14.498,464100.0
2011-12-19 09:30:00,16.21,16.35,16.21,16.32,103800.0,14.5609,14.6867,14.5609,14.6597,103800.0
2011-12-19 09:40:00,16.32,16.35,16.25,16.28,460700.0,14.6597,14.6867,14.5968,14.6238,460700.0
2011-12-19 09:50:00,16.28,16.29,16.24,16.29,121200.0,14.6238,14.6328,14.5879,14.6328,121200.0
2011-12-19 10:00:00,16.3,16.31,16.25,16.26,57200.0,14.6418,14.6507,14.5968,14.6058,57200.0
2011-12-19 10:10:00,16.26,16.33,16.26,16.3,53000.0,14.6058,14.6687,14.6058,14.6418,53000.0
2011-12-19 10:20:00,16.31,16.34,16.31,16.33,49500.0,14.6507,14.6777,14.6507,14.6687,49500.0
2011-12-19 10:30:00,16.34,16.44,16.34,16.42,74600.0,14.6777,14.7675,14.6777,14.7496,74600.0
2011-12-19 10:40:00,16.41,16.41,16.3,16.31,322600.0,14.7406,14.7406,14.6418,14.6507,322600.0
2011-12-19 10:50:00,16.3,16.31,16.24,16.25,41600.0,14.6418,14.6507,14.5879,14.5968,41600.0
2011-12-19 11:00:00,16.25,16.26,16.14,16.15,108100.0,14.5968,14.6058,14.498,14.507,108100.0
2011-12-19 11:10:00,16.16,16.17,16.14,16.16,65400.0,14.516,14.525,14.498,14.516,65400.0
2011-12-19 11:20:00,16.16,16.18,16.12,16.17,87400.0,14.516,14.534,14.4801,14.525,87400.0
2011-12-19 11:30:00,16.17,16.18,16.1,16.1,52500.0,14.525,14.534,14.4621,14.4621,52500.0
2011-12-19 11:40:00,16.1,16.1,16.04,16.07,127700.0,14.4621,14.4621,14.4082,14.4352,127700.0
2011-12-19 11:50:00,16.08,16.1,16.07,16.08,33400.0,14.4441,14.4621,14.4352,14.4441,33400.0
2011-12-19 12:00:00,16.07,16.13,16.07,16.12,158200.0,14.4352,14.4891,14.4352,14.4801,158200.0
2011-12-19 12:10:00,16.12,16.13,16.09,16.1,105200.0,14.4801,14.4891,14.4531,14.4621,105200.0
2011-12-19 12:20:00,16.1,16.13,16.1,16.12,121100.0,14.4621,14.4891,14.4621,14.4801,121100.0
2011-12-19 12:30:00,16.12,16.12,16.07,16.09,200900.0,14.4801,14.4801,14.4352,14.4531,200900.0
2011-12-19 12:40:00,16.09,16.12,16.08,16.09,191900.0,14.4531,14.4801,14.4441,14.4531,191900.0
2011-12-19 12:50:00,16.09,16.14,16.09,16.13,20300.0,14.4531,14.498,14.4531,14.4891,20300.0
2011-12-19 13:00:00,16.14,16.14,16.11,16.12,23900.0,14.498,14.498,14.4711,14.4801,23900.0
2011-12-19 13:10:00,16.12,16.12,16.07,16.08,15700.0,14.4801,14.4801,14.4352,14.4441,15700.0
2011-12-19 13:20:00,16.08,16.08,16.05,16.05,252600.0,14.4441,14.4441,14.4172,14.4172,252600.0
2011-12-19 13:30:00,16.06,16.07,16.03,16.04,42300.0,14.4262,14.4352,14.3992,14.4082,42300.0
2011-12-19 13:40:00,16.05,16.07,16.03,16.07,29400.0,14.4172,14.4352,14.3992,14.4352,29400.0
2011-12-19 13:50:00,16.07,16.12,16.07,16.08,93500.0,14.4352,14.4801,14.4352,14.4441,93500.0
2011-12-19 14:00:00,16.09,16.1,16.07,16.09,17100.0,14.4531,14.4621,14.4352,14.4531,17100.0
2011-12-19 14:10:00,16.09,16.09,16.05,16.05,18200.0,14.4531,14.4531,14.4172,14.4172,18200.0
2011-12-19 14:20:00,16.07,16.09,16.05,16.06,127500.0,14.4352,14.4531,14.4172,14.4262,127500.0
2011-12-19 14:30:00,16.06,16.07,16.04,16.06,57100.0,14.4262,14.4352,14.4082,14.4262,57100.0
2011-12-19 14:40:00,16.06,16.08,16.05,16.05,34300.0,14.4262,14.4441,14.4172,14.4172,34300.0
2011-12-19 14:50:00,16.05,16.09,16.05,16.08,22300.0,14.4172,14.4531,14.4172,14.4441,22300.0
2011-12-19 15:00:00,16.08,16.09,15.94,15.95,351100.0,14.4441,14.4531,14.3184,14.3274,351100.0
2011-12-19 15:10:00,15.96,15.97,15.92,15.97,151400.0,14.3364,14.3453,14.3004,14.3453,151400.0
2011-12-19 15:20:00,15.97,15.97,15.93,15.93,158500.0,14.3453,14.3453,14.3094,14.3094,158500.0
2011-12-19 15:30:00,15.93,15.95,15.9,15.94,168400.0,14.3094,14.3274,14.2825,14.3184,168400.0
2011-12-19 15:40:00,15.93,15.95,15.89,15.91,334900.0,14.3094,14.3274,14.2735,14.2914,334900.0
2011-12-19 15:50:00,15.91,15.94,15.88,15.93,206800.0,14.2914,14.3184,14.2645,14.3094,206800.0
2011-12-20 09:30:00,16.3,16.53,16.28,16.53,420000.0,14.6418,14.8484,14.6238,14.8484,420000.0
2011-12-20 09:40:00,16.52,16.61,16.5,16.52,136900.0,14.8394,14.9202,14.8214,14.8394,136900.0
2011-12-20 09:50:00,16.52,16.56,16.5,16.56,70800.0,14.8394,14.8753,14.8214,14.8753,70800.0
2011-12-20 10:00:00,16.56,16.57,16.52,16.53,248100.0,14.8753,14.8843,14.8394,14.8484,248100.0
2011-12-20 10:10:00,16.54,16.58,16.53,16.54,84600.0,14.8573,14.8933,14.8484,14.8573,84600.0
2011-12-20 10:20:00,16.55,16.68,16.55,16.67,165100.0,14.8663,14.9831,14.8663,14.9741,165100.0
2011-12-20 10:30:00,16.68,16.69,16.64,16.64,71300.0,14.9831,14.9921,14.9472,14.9472,71300.0
2011-12-20 10:40:00,16.64,16.66,16.64,16.65,65100.0,14.9472,14.9651,14.9472,14.9562,65100.0
2011-12-20 10:50:00,16.65,16.7,16.65,16.68,91600.0,14.9562,15.0011,14.9562,14.9831,91600.0
2011-12-20 11:00:00,16.68,16.71,16.67,16.7,288700.0,14.9831,15.0101,14.9741,15.0011,288700.0
2011-12-20 11:10:00,16.7,16.74,16.7,16.74,17900.0,15.0011,15.037,15.0011,15.037,17900.0
2011-12-20 11:20:00,16.75,16.75,16.71,16.72,25100.0,15.046,15.046,15.0101,15.019,25100.0
2011-12-20 11:30:00,16.73,16.73,16.69,16.69,92100.0,15.028,15.028,14.9921,14.9921,92100.0
2011-12-20 11:40:00,16.68,16.76,16.67,16.76,57800.0,14.9831,15.055,14.9741,15.055,57800.0
2011-12-20 11:50:00,16.76,16.79,16.7,16.72,136500.0,15.055,15.0819,15.0011,15.019,136500.0
2011-12-20 12:00:00,16.72,16.72,16.69,16.69,38700.0,15.019,15.019,14.9921,14.9921,38700.0
2011-12-20 12:10:00,16.69,16.72,16.69,16.7,69600.0,14.9921,15.019,14.9921,15.0011,69600.0
2011-12-20 12:20:00,16.7,16.73,16.69,16.72,14900.0,15.0011,15.028,14.9921,15.019,14900.0
2011-12-20 12:30:00,16.72,16.72,16.71,16.72,7000.0,15.019,15.019,15.0101,15.019,7000.0
2011-12-20 12:40:00,16.72,16.72,16.7,16.71,8900.0,15.019,15.019,15.0011,15.0101,8900.0
2011-12-20 12:50:00,16.71,16.73,16.7,16.71,53400.0,15.0101,15.028,15.0011,15.0101,53400.0
2011-12-20 13:00:00,16.72,16.75,16.71,16.75,81000.0,15.019,15.046,15.0101,15.046,81000.0
2011-12-20 13:10:00,16.75,16.76,16.71,16.71,18800.0,15.046,15.055,15.0101,15.0101,18800.0
2011-12-20 13:20:00,16.72,16.73,16.71,16.71,53100.0,15.019,15.028,15.0101,15.0101,53100.0
2011-12-20 13:30:00,16.71,16.71,16.69,16.7,26300.0,15.0101,15.0101,14.9921,15.0011,26300.0
2011-12-20 13:40:00,16.7,16.72,16.69,16.7,35200.0,15.0011,15.019,14.9921,15.0011,35200.0
2011-12-20 13:50:00,16.71,16.71,16.69,16.71,118000.0,15.0101,15.0101,14.9921,15.0101,118000.0
2011-12-20 14:00:00,16.71,16.71,16.66,16.69,71100.0,15.0101,15.0101,14.9651,14.9921,71100.0
2011-12-20 14:10:00,16.69,16.7,16.68,16.69,26200.0,14.9921,15.0011,14.9831,14.9921,26200.0
2011-12-20 14:20:00,16.69,16.73,16.69,16.73,47100.0,14.9921,15.028,14.9921,15.028,47100.0
2011-12-20 14:30:00,16.72,16.74,16.72,16.72,23600.0,15.019,15.037,15.019,15.019,23600.0
2011-12-20 14:40:00,16.72,16.78,16.72,16.74,47900.0,15.019,15.0729,15.019,15.037,47900.0
2011-12-20 14:50:00,16.75,16.76,16.74,16.75,24600.0,15.046,15.055,15.037,15.046,24600.0
2011-12-20 15:00:00,16.74,16.79,16.74,16.77,76300.0,15.037,15.0819,15.037,15.0639,76300.0
2011-12-20 15:10:00,16.77,16.79,16.76,16.76,103600.0,15.0639,15.0819,15.055,15.055,103600.0
2011-12-20 15:20:00,16.75,16.78,16.74,16.77,71200.0,15.046,15.0729,15.037,15.0639,71200.0
2011-12-20 15:30:00,16.77,16.78,16.73,16.77,198800.0,15.0639,15.0729,15.028,15.0639,198800.0
2011-12-20 15:40:00,16.77,16.82,16.77,16.79,378000.0,15.0639,15.1089,15.0639,15.0819,378000.0
2011-12-20 15:50:00,16.79,16.81,16.77,16.79,738700.0,15.0819,15.0999,15.0639,15.0819,738700.0
2011-12-21 09:30:00,16.74,16.79,16.64,16.69,191200.0,15.037,15.0819,14.9472,14.9921,191200.0
2011-12-21 09:40:00,16.68,16.75,16.63,16.71,229500.0,14.9831,15.046,14.9382,15.0101,229500.0
2011-12-21 09:50:00,16.71,16.73,16.67,16.69,103600.0,15.0101,15.028,14.9741,14.9921,103600.0
2011-12-21 10:00:00,16.68,16.68,16.59,16.65,239500.0,14.9831,14.9831,14.9023,14.9562,239500.0
2011-12-21 10:10:00,16.65,16.77,16.65,16.77,28500.0,14.9562,15.0639,14.9562,15.0639,28500.0
2011-12-21 10:20:00,16.77,16.84,16.77,16.77,93200.0,15.0639,15.1268,15.0639,15.0639,93200.0
2011-12-21 10:30:00,16.78,16.83,16.77,16.8,50100.0,15.0729,15.1178,15.0639,15.0909,50100.0
2011-12-21 10:40:00,16.8,16.8,16.73,16.77,44000.0,15.0909,15.0909,15.028,15.0639,44000.0
2011-12-21 10:50:00,16.77,16.77,16.7,16.71,53200.0,15.0639,15.0639,15.0011,15.0101,53200.0
2011-12-21 11:00:00,16.72,16.72,16.69,16.71,47600.0,15.019,15.019,14.9921,15.0101,47600.0
2011-12-21 11:10:00,16.72,16.72,16.65,16.67,58900.0,15.019,15.019,14.9562,14.9741,58900.0
2011-12-21 11:20:00,16.66,16.69,16.66,16.69,46800.0,14.9651,14.9921,14.9651,14.9921,46800.0
2011-12-21 11:30:00,16.69,16.71,16.68,16.7,44600.0,14.9921,15.0101,14.9831,15.0011,44600.0
2011-12-21 11:40:00,16.7,16.75,16.67,16.74,45100.0,15.0011,15.046,14.9741,15.037,45100.0
2011-12-21 11:50:00,16.74,16.76,16.72,16.76,40500.0,15.037,15.055,15.019,15.055,40500.0
2011-12-21 12:00:00,16.76,16.78,16.69,16.7,98300.0,15.055,15.0729,14.9921,15.0011,98300.0
2011-12-21 12:10:00,16.7,16.73,16.7,16.73,26900.0,15.0011,15.028,15.0011,15.028,26900.0
2011-12-21 12:20:00,16.73,16.73,16.62,16.65,42000.0,15.028,15.028,14.9292,14.9562,42000.0
2011-12-21 12:30:00,16.65,16.73,16.64,16.73,35400.0,14.9562,15.028,14.9472,15.028,35400.0
2011-12-21 12:40:00,16.72,16.75,16.71,16.75,57800.0,15.019,15.046,15.0101,15.046,57800.0
2011-12-21 12:50:00,16.75,16.79,16.73,16.78,33900.0,15.046,15.0819,15.028,15.0729,33900.0
2011-12-21 13:00:00,16.79,16.84,16.78,16.81,54200.0,15.0819,15.1268,15.0729,15.0999,54200.0
2011-12-21 13:10:00,16.8,16.81,16.77,16.78,60300.0,15.0909,15.0999,15.0639,15.0729,60300.0
2011-12-21 13:20:00,16.77,16.81,16.77,16.77,243200.0,15.0639,15.0999,15.0639,15.0639,243200.0
2011-12-21 13:30:00,16.78,16.81,16.76,16.81,62500.0,15.0729,15.0999,15.055,15.0999,62500.0
2011-12-21 13:40:00,16.8,16.83,16.77,16.81,642600.0,15.0909,15.1178,15.0639,15.0999,642600.0
2011-12-21 13:50:00,16.81,16.89,16.8,16.88,126500.0,15.0999,15.1717,15.0909,15.1628,126500.0
2011-12-21 14:00:00,16.88,16.92,16.86,16.9,119000.0,15.1628,15.1987,15.1448,15.1807,119000.0
2011-12-21 14:10:00,16.9,16.91,16.87,16.88,48200.0,15.1807,15.1897,15.1538,15.1628,48200.0
2011-12-21 14:20:00,16.88,16.91,16.87,16.89,103200.0,15.1628,15.1897,15.1538,15.1717,103200.0
2011-12-21 14:30:00,16.89,16.94,16.86,16.92,63200.0,15.1717,15.2167,15.1448,15.1987,63200.0
2011-12-21 14:40:00,16.92,16.96,16.91,16.95,126200.0,15.1987,15.2346,15.1897,15.2256,126200.0
2011-12-21 14:50:00,16.95,16.96,16.93,16.93,85300.0,15.2256,15.2346,15.2077,15.2077,85300.0
2011-12-21 15:00:00,16.94,16.98,16.91,16.98,238800.0,15.2167,15.2526,15.1897,15.2526,238800.0
2011-12-21 15:10:00,16.98,17.04,16.97,17.01,475200.0,15.2526,15.3065,15.2436,15.2795,475200.0
2011-12-21 15:20:00,17.02,17.03,16.98,16.99,135200.0,15.2885,15.2975,15.2526,15.2616,135200.0
2011-12-21 15:30:00,16.99,17.1,16.99,17.07,330000.0,15.2616,15.3604,15.2616,15.3334,330000.0
2011-12-21 15:40:00,17.07,17.09,17.0,17.02,556000.0,15.3334,15.3514,15.2705,15.2885,556000.0
2011-12-21 15:50:00,17.02,17.04,16.96,17.03,320100.0,15.2885,15.3065,15.2346,15.2975,320100.0
2011-12-22 09:30:00,17.07,17.11,17.03,17.11,81400.0,15.3334,15.3694,15.2975,15.3694,81400.0
2011-12-22 09:40:00,17.11,17.15,17.09,17.13,79400.0,15.3694,15.4053,15.3514,15.3873,79400.0
2011-12-22 09:50:00,17.13,17.19,17.12,17.18,364900.0,15.3873,15.4412,15.3783,15.4322,364900.0
2011-12-22 10:00:00,17.19,17.2,17.12,17.15,600500.0,15.4412,15.4502,15.3783,15.4053,600500.0
2011-12-22 10:10:00,17.14,17.16,17.12,17.12,48800.0,15.3963,15.4143,15.3783,15.3783,48800.0
2011-12-22 10:20:00,17.12,17.16,17.1,17.12,73100.0,15.3783,15.4143,15.3604,15.3783,73100.0
2011-12-22 10:30:00,17.12,17.12,17.06,17.08,58600.0,15.3783,15.3783,15.3244,15.3424,58600.0
2011-12-22 10:40:00,17.08,17.1,17.0,17.03,76600.0,15.3424,15.3604,15.2705,15.2975,76600.0
2011-12-22 10:50:00,17.02,17.1,17.02,17.07,56400.0,15.2885,15.3604,15.2885,15.3334,56400.0
2011-12-22 11:00:00,17.07,17.1,17.03,17.04,30000.0,15.3334,15.3604,15.2975,15.3065,30000.0
2011-12-22 11:10:00,17.03,17.07,17.03,17.05,37600.0,15.2975,15.3334,15.2975,15.3155,37600.0
2011-12-22 11:20:00,17.05,17.08,17.04,17.08,27000.0,15.3155,15.3424,15.3065,15.3424,27000.0
2011-12-22 11:30:00,17.08,17.09,17.05,17.09,50500.0,15.3424,15.3514,15.3155,15.3514,50500.0
2011-12-22 11:40:00,17.09,17.11,17.08,17.1,41800.0,15.3514,15.3694,15.3424,15.3604,41800.0
2011-12-22 11:50:00,17.1,17.11,17.09,17.1,34400.0,15.3604,15.3694,15.3514,15.3604,34400.0
2011-12-22 12:00:00,17.1,17.11,17.08,17.08,239100.0,15.3604,15.3694,15.3424,15.3424,239100.0
2011-12-22 12:10:00,17.09,17.11,17.08,17.1,24000.0,15.3514,15.3694,15.3424,15.3604,24000.0
2011-12-22 12:20:00,17.11,17.15,17.11,17.15,26400.0,15.3694,15.4053,15.3694,15.4053,26400.0
2011-12-22 12:30:00,17.14,17.15,17.13,17.14,13900.0,15.3963,15.4053,15.3873,15.3963,13900.0
2011-12-22 12:40:00,17.14,17.15,17.11,17.11,25000.0,15.3963,15.4053,15.3694,15.3694,25000.0
2011-12-22 12:50:00,17.12,17.12,17.1,17.11,115100.0,15.3783,15.3783,15.3604,15.3694,115100.0
2011-12-22 13:00:00,17.11,17.11,17.08,17.09,95500.0,15.3694,15.3694,15.3424,15.3514,95500.0
2011-12-22 13:10:00,17.1,17.11,17.09,17.1,82900.0,15.3604,15.3694,15.3514,15.3604,82900.0
2011-12-22 13:20:00,17.11,17.15,17.1,17.14,20600.0,15.3694,15.4053,15.3604,15.3963,20600.0
2011-12-22 13:30:00,17.15,17.16,17.13,17.13,42700.0,15.4053,15.4143,15.3873,15.3873,42700.0
2011-12-22 13:40:00,17.13,17.16,17.13,17.14,167200.0,15.3873,15.4143,15.3873,15.3963,167200.0
2011-12-22 13:50:00,17.15,17.18,17.12,17.14,196800.0,15.4053,15.4322,15.3783,15.3963,196800.0
2011-12-22 14:00:00,17.14,17.14,17.11,17.12,50000.0,15.3963,15.3963,15.3694,15.3783,50000.0
2011-12-22 14:10:00,17.12,17.13,17.1,17.1,127400.0,15.3783,15.3873,15.3604,15.3604,127400.0
2011-12-22 14:20:00,17.11,17.14,17.1,17.13,48900.0,15.3694,15.3963,15.3604,15.3873,48900.0
2011-12-22 14:30:00,17.13,17.14,17.12,17.13,39800.0,15.3873,15.3963,15.3783,15.3873,39800.0
2011-12-22 14:40:00,17.12,17.13,17.1,17.1,65900.0,15.3783,15.3873,15.3604,15.3604,65900.0
2011-12-22 14:50:00,17.09,17.12,17.08,17.08,66800.0,15.3514,15.3783,15.3424,15.3424,66800.0
2011-12-22 15:00:00,17.09,17.11,17.07,17.1,71700.0,15.3514,15.3694,15.3334,15.3604,71700.0
2011-12-22 15:10:00,17.1,17.11,17.09,17.1,63600.0,15.3604,15.3694,15.3514,15.3604,63600.0
2011-12-22 15:20:00,17.09,17.14,17.09,17.14,72800.0,15.3514,15.3963,15.3514,15.3963,72800.0
2011-12-22 15:30:00,17.13,17.14,17.11,17.12,142300.0,15.3873,15.3963,15.3694,15.3783,142300.0
2011-12-22 15:40:00,17.12,17.12,17.07,17.08,181200.0,15.3783,15.3783,15.3334,15.3424,181200.0
2011-12-22 15:50:00,17.08,17.11,17.05,17.09,535100.0,15.3424,15.3694,15.3155,15.3514,535100.0
2011-12-23 09:30:00,17.15,17.17,17.1,17.11,38200.0,15.4053,15.4233,15.3604,15.3694,38200.0
2011-12-23 09:40:00,17.11,17.12,17.04,17.05,50800.0,15.3694,15.3783,15.3065,15.3155,50800.0
2011-12-23 09:50:00,17.05,17.09,17.05,17.07,34300.0,15.3155,15.3514,15.3155,15.3334,34300.0
2011-12-23 10:00:00,17.08,17.08,17.03,17.04,141700.0,15.3424,15.3424,15.2975,15.3065,141700.0
2011-12-23 10:10:00,17.04,17.04,16.95,16.96,55100.0,15.3065,15.3065,15.2256,15.2346,55100.0
2011-12-23 10:20:00,16.97,17.02,16.96,16.98,38900.0,15.2436,15.2885,15.2346,15.2526,38900.0
2011-12-23 10:30:00,16.99,17.03,16.98,17.02,167200.0,15.2616,15.2975,15.2526,15.2885,167200.0
2011-12-23 10:40:00,17.01,17.02,16.98,17.0,12700.0,15.2795,15.2885,15.2526,15.2705,12700.0
2011-12-23 10:50:00,17.01,17.03,17.0,17.02,23100.0,15.2795,15.2975,15.2705,15.2885,23100.0
2011-12-23 11:00:00,17.03,17.04,17.02,17.03,16400.0,15.2975,15.3065,15.2885,15.2975,16400.0
2011-12-23 11:10:00,17.03,17.05,17.03,17.04,15000.0,15.2975,15.3155,15.2975,15.3065,15000.0
2011-12-23 11:20:00,17.05,17.06,17.04,17.05,9100.0,15.3155,15.3244,15.3065,15.3155,9100.0
2011-12-23 11:30:00,17.06,17.07,17.05,17.05,8400.0,15.3244,15.3334,15.3155,15.3155,8400.0
2011-12-23 11:40:00,17.05,17.06,17.03,17.06,173200.0,15.3155,15.3244,15.2975,15.3244,173200.0
2011-12-23 11:50:00,17.07,17.09,17.06,17.08,16900.0,15.3334,15.3514,15.3244,15.3424,16900.0
2011-12-23 12:00:00,17.08,17.1,17.08,17.1,37100.0,15.3424,15.3604,15.3424,15.3604,37100.0
2011-12-23 12:10:00,17.09,17.12,17.08,17.08,141600.0,15.3514,15.3783,15.3424,15.3424,141600.0
2011-12-23 12:20:00,17.08,17.11,17.08,17.09,11400.0,15.3424,15.3694,15.3424,15.3514,11400.0
2011-12-23 12:30:00,17.1,17.13,17.1,17.11,15800.0,15.3604,15.3873,15.3604,15.3694,15800.0
2011-12-23 12:40:00,17.11,17.12,17.1,17.11,11000.0,15.3694,15.3783,15.3604,15.3694,11000.0
2011-12-23 12:50:00,17.11,17.13,17.1,17.12,38500.0,15.3694,15.3873,15.3604,15.3783,38500.0
2011-12-23 13:00:00,17.12,17.13,17.08,17.08,11100.0,15.3783,15.3873,15.3424,15.3424,11100.0
2011-12-23 13:10:00,17.09,17.1,17.07,17.08,7800.0,15.3514,15.3604,15.3334,15.3424,7800.0
2011-12-23 13:20:00,17.07,17.07,17.05,17.05,29000.0,15.3334,15.3334,15.3155,15.3155,29000.0
2011-12-23 13:30:00,17.06,17.06,17.04,17.04,15000.0,15.3244,15.3244,15.3065,15.3065,15000.0
2011-12-23 13:40:00,17.05,17.06,17.03,17.05,14300.0,15.3155,15.3244,15.2975,15.3155,14300.0
2011-12-23 13:50:00,17.05,17.07,17.04,17.06,24600.0,15.3155,15.3334,15.3065,15.3244,24600.0
2011-12-23 14:00:00,17.07,17.07,17.05,17.05,16900.0,15.3334,15.3334,15.3155,15.3155,16900.0
2011-12-23 14:10:00,17.06,17.07,17.05,17.05,15300.0,15.3244,15.3334,15.3155,15.3155,15300.0
2011-12-23 14:20:00,17.06,17.06,17.04,17.04,11300.0,15.3244,15.3244,15.3065,15.3065,11300.0
2011-12-23 14:30:00,17.05,17.06,17.05,17.06,41300.0,15.3155,15.3244,15.3155,15.3244,41300.0
2011-12-23 14:40:00,17.06,17.07,17.05,17.07,11100.0,15.3244,15.3334,15.3155,15.3334,11100.0
2011-12-23 14:50:00,17.07,17.07,17.06,17.06,5700.0,15.3334,15.3334,15.3244,15.3244,5700.0
2011-12-23 15:00:00,17.05,17.06,17.05,17.05,5800.0,15.3155,15.3244,15.3155,15.3155,5800.0
2011-12-23 15:10:00,17.05,17.06,17.03,17.05,17500.0,15.3155,15.3244,15.2975,15.3155,17500.0
2011-12-23 15:20:00,17.05,17.06,17.04,17.05,31100.0,15.3155,15.3244,15.3065,15.3155,31100.0
2011-12-23 15:30:00,17.04,17.06,17.03,17.05,37400.0,15.3065,15.3244,15.2975,15.3155,37400.0
2011-12-23 15:40:00,17.05,17.07,17.04,17.04,38800.0,15.3155,15.3334,15.3065,15.3065,38800.0
2011-12-23 15:50:00,17.05,17.09,17.04,17.09,169500.0,15.3155,15.3514,15.3065,15.3514,169500.0
2011-12-27 09:30:00,17.05,17.11,16.94,16.96,64200.0,15.3155,15.3694,15.2167,15.2346,64200.0
2011-12-27 09:40:00,16.96,17.01,16.95,17.01,81800.0,15.2346,15.2795,15.2256,15.2795,81800.0
2011-12-27 09:50:00,17.02,17.03,16.95,16.98,38700.0,15.2885,15.2975,15.2256,15.2526,38700.0
2011-12-27 10:00:00,16.98,17.04,16.96,17.01,123900.0,15.2526,15.3065,15.2346,15.2795,123900.0
2011-12-27 10:10:00,17.01,17.05,16.98,17.03,57700.0,15.2795,15.3155,15.2526,15.2975,57700.0
2011-12-27 10:20:00,17.03,17.04,17.01,17.04,28300.0,15.2975,15.3065,15.2795,15.3065,28300.0
2011-12-27 10:30:00,17.04,17.06,17.02,17.02,17700.0,15.3065,15.3244,15.2885,15.2885,17700.0
2011-12-27 10:40:00,17.03,17.03,16.98,17.01,24400.0,15.2975,15.2975,15.2526,15.2795,24400.0
2011-12-27 10:50:00,17.02,17.02,16.95,16.96,23200.0,15.2885,15.2885,15.2256,15.2346,23200.0
2011-12-27 11:00:00,16.96,16.99,16.96,16.97,18200.0,15.2346,15.2616,15.2346,15.2436,18200.0
2011-12-27 11:10:00,16.97,17.02,16.97,16.99,19100.0,15.2436,15.2885,15.2436,15.2616,19100.0
2011-12-27 11:20:00,17.0,17.01,16.98,16.99,10300.0,15.2705,15.2795,15.2526,15.2616,10300.0
2011-12-27 11:30:00,17.0,17.01,16.98,16.99,14200.0,15.2705,15.2795,15.2526,15.2616,14200.0
2011-12-27 11:40:00,16.99,16.99,16.97,16.97,13800.0,15.2616,15.2616,15.2436,15.2436,13800.0
2011-12-27 11:50:00,16.98,17.0,16.96,16.99,14200.0,15.2526,15.2705,15.2346,15.2616,14200.0
2011-12-27 12:00:00,17.0,17.04,16.99,17.03,32800.0,15.2705,15.3065,15.2616,15.2975,32800.0
2011-12-27 12:10:00,17.03,17.04,17.02,17.04,8800.0,15.2975,15.3065,15.2885,15.3065,8800.0
2011-12-27 12:20:00,17.04,17.07,17.03,17.06,37200.0,15.3065,15.3334,15.2975,15.3244,37200.0
2011-12-27 12:30:00,17.07,17.07,17.06,17.06,2500.0,15.3334,15.3334,15.3244,15.3244,2500.0
2011-12-27 12:40:00,17.06,17.07,17.05,17.05,13100.0,15.3244,15.3334,15.3155,15.3155,13100.0
2011-12-27 12:50:00,17.04,17.05,17.04,17.04,3000.0,15.3065,15.3155,15.3065,15.3065,3000.0
2011-12-27 13:00:00,17.05,17.05,17.02,17.02,4300.0,15.3155,15.3155,15.2885,15.2885,4300.0
2011-12-27 13:10:00,17.02,17.05,17.02,17.04,4500.0,15.2885,15.3155,15.2885,15.3065,4500.0
2011-12-27 13:20:00,17.04,17.05,17.03,17.03,12100.0,15.3065,15.3155,15.2975,15.2975,12100.0
2011-12-27 13:30:00,17.03,17.05,17.03,17.04,6300.0,15.2975,15.3155,15.2975,15.3065,6300.0
2011-12-27 13:40:00,17.05,17.07,17.03,17.06,3600.0,15.3155,15.3334,15.2975,15.3244,3600.0
2011-12-27 13:50:00,17.07,17.08,17.06,17.07,7200.0,15.3334,15.3424,15.3244,15.3334,7200.0
2011-12-27 14:00:00,17.06,17.07,17.05,17.05,8100.0,15.3244,15.3334,15.3155,15.3155,8100.0
2011-12-27 14:10:00,17.05,17.07,17.05,17.06,9100.0,15.3155,15.3334,15.3155,15.3244,9100.0
2011-12-27 14:20:00,17.06,17.07,17.04,17.04,10000.0,15.3244,15.3334,15.3065,15.3065,10000.0
2011-12-27 14:30:00,17.05,17.07,17.04,17.07,112900.0,15.3155,15.3334,15.3065,15.3334,112900.0
2011-12-27 14:40:00,17.07,17.08,17.06,17.08,16800.0,15.3334,15.3424,15.3244,15.3424,16800.0
2011-12-27 14:50:00,17.08,17.08,17.05,17.07,8200.0,15.3424,15.3424,15.3155,15.3334,8200.0
2011-12-27 15:00:00,17.06,17.08,17.05,17.06,14500.0,15.3244,15.3424,15.3155,15.3244,14500.0
2011-12-27 15:10:00,17.07,17.07,17.03,17.04,186800.0,15.3334,15.3334,15.2975,15.3065,186800.0
2011-12-27 15:20:00,17.04,17.05,17.02,17.04,23500.0,15.3065,15.3155,15.2885,15.3065,23500.0
2011-12-27 15:30:00,17.05,17.05,17.0,17.01,72500.0,15.3155,15.3155,15.2705,15.2795,72500.0
2011-12-27 15:40:00,17.0,17.02,16.99,17.01,93000.0,15.2705,15.2885,15.2616,15.2795,93000.0
2011-12-27 15:50:00,17.01,17.02,16.99,17.0,87700.0,15.2795,15.2885,15.2616,15.2705,87700.0
2011-12-28 09:30:00,16.95,17.02,16.92,16.96,77000.0,15.2256,15.2885,15.1987,15.2346,77000.0
2011-12-28 09:40:00,16.95,16.97,16.89,16.9,684500.0,15.2256,15.2436,15.1717,15.1807,684500.0
2011-12-28 09:50:00,16.9,16.9,16.84,16.86,184400.0,15.1807,15.1807,15.1268,15.1448,184400.0
2011-12-28 10:00:00,16.85,16.9,16.83,16.9,63900.0,15.1358,15.1807,15.1178,15.1807,63900.0
2011-12-28 10:10:00,16.89,16.89,16.79,16.83,51100.0,15.1717,15.1717,15.0819,15.1178,51100.0
2011-12-28 10:20:00,16.84,16.84,16.75,16.76,27800.0,15.1268,15.1268,15.046,15.055,27800.0
2011-12-28 10:30:00,16.75,16.78,16.75,16.77,35300.0,15.046,15.0729,15.046,15.0639,35300.0
2011-12-28 10:40:00,16.77,16.79,16.76,16.78,33000.0,15.0639,15.0819,15.055,15.0729,33000.0
2011-12-28 10:50:00,16.77,16.79,16.75,16.77,25400.0,15.0639,15.0819,15.046,15.0639,25400.0
2011-12-28 11:00:00,16.77,16.78,16.74,16.76,44700.0,15.0639,15.0729,15.037,15.055,44700.0
2011-12-28 11:10:00,16.77,16.77,16.75,16.75,17500.0,15.0639,15.0639,15.046,15.046,17500.0
2011-12-28 11:20:00,16.75,16.76,16.7,16.7,15500.0,15.046,15.055,15.0011,15.0011,15500.0
2011-12-28 11:30:00,16.7,16.71,16.64,16.64,143000.0,15.0011,15.0101,14.9472,14.9472,143000.0
2011-12-28 11:40:00,16.65,16.67,16.62,16.66,112200.0,14.9562,14.9741,14.9292,14.9651,112200.0
2011-12-28 11:50:00,16.66,16.68,16.66,16.68,30500.0,14.9651,14.9831,14.9651,14.9831,30500.0
2011-12-28 12:00:00,16.67,16.68,16.64,16.66,10400.0,14.9741,14.9831,14.9472,14.9651,10400.0
2011-12-28 12:10:00,16.65,16.71,16.65,16.71,13200.0,14.9562,15.0101,14.9562,15.0101,13200.0
2011-12-28 12:20:00,16.71,16.71,16.69,16.7,14000.0,15.0101,15.0101,14.9921,15.0011,14000.0
2011-12-28 12:30:00,16.7,16.71,16.69,16.71,5900.0,15.0011,15.0101,14.9921,15.0101,5900.0
2011-12-28 12:40:00,16.71,16.71,16.7,16.71,17000.0,15.0101,15.0101,15.0011,15.0101,17000.0
2011-12-28 12:50:00,16.71,16.71,16.66,16.69,78100.0,15.0101,15.0101,14.9651,14.9921,78100.0
2011-12-28 13:00:00,16.68,16.7,16.68,16.7,14400.0,14.9831,15.0011,14.9831,15.0011,14400.0
2011-12-28 13:10:00,16.7,16.75,16.7,16.74,34200.0,15.0011,15.046,15.0011,15.037,34200.0
2011-12-28 13:20:00,16.73,16.75,16.73,16.74,8700.0,15.028,15.046,15.028,15.037,8700.0
2011-12-28 13:30:00,16.75,16.81,16.75,16.8,9700.0,15.046,15.0999,15.046,15.0909,9700.0
2011-12-28 13:40:00,16.79,16.79,16.77,16.78,12300.0,15.0819,15.0819,15.0639,15.0729,12300.0
2011-12-28 13:50:00,16.78,16.79,16.77,16.78,13900.0,15.0729,15.0819,15.0639,15.0729,13900.0
2011-12-28 14:00:00,16.78,16.78,16.72,16.72,109400.0,15.0729,15.0729,15.019,15.019,109400.0
2011-12-28 14:10:00,16.71,16.71,16.68,16.68,55100.0,15.0101,15.0101,14.9831,14.9831,55100.0
2011-12-28 14:20:00,16.69,16.72,16.69,16.72,24600.0,14.9921,15.019,14.9921,15.019,24600.0
2011-12-28 14:30:00,16.73,16.73,16.66,16.66,27100.0,15.028,15.028,14.9651,14.9651,27100.0
2011-12-28 14:40:00,16.67,16.68,16.65,16.67,36200.0,14.9741,14.9831,14.9562,14.9741,36200.0
2011-12-28 14:50:00,16.67,16.69,16.66,16.68,14700.0,14.9741,14.9921,14.9651,14.9831,14700.0
2011-12-28 15:00:00,16.68,16.7,16.68,16.69,10800.0,14.9831,15.0011,14.9831,14.9921,10800.0
2011-12-28 15:10:00,16.7,16.72,16.66,16.68,47200.0,15.0011,15.019,14.9651,14.9831,47200.0
2011-12-28 15:20:00,16.67,16.71,16.65,16.66,46100.0,14.9741,15.0101,14.9562,14.9651,46100.0
2011-12-28 15:30:00,16.67,16.68,16.65,16.66,227500.0,14.9741,14.9831,14.9562,14.9651,227500.0
2011-12-28 15:40:00,16.66,16.69,16.62,16.65,535200.0,14.9651,14.9921,14.9292,14.9562,535200.0
2011-12-28 15:50:00,16.64,16.67,16.63,16.66,488500.0,14.9472,14.9741,14.9382,14.9651,488500.0
2011-12-29 09:30:00,16.77,16.81,16.73,16.76,119400.0,15.0639,15.0999,15.028,15.055,119400.0
2011-12-29 09:40:00,16.77,16.82,16.76,16.81,210800.0,15.0639,15.1089,15.055,15.0999,210800.0
2011-12-29 09:50:00,16.8,16.87,16.8,16.86,35400.0,15.0909,15.1538,15.0909,15.1448,35400.0
2011-12-29 10:00:00,16.87,16.97,16.86,16.96,197000.0,15.1538,15.2436,15.1448,15.2346,197000.0
2011-12-29 10:10:00,16.96,16.97,16.93,16.95,39200.0,15.2346,15.2436,15.2077,15.2256,39200.0
2011-12-29 10:20:00,16.95,16.97,16.92,16.96,24000.0,15.2256,15.2436,15.1987,15.2346,24000.0
2011-12-29 10:30:00,16.96,17.01,16.96,16.99,29700.0,15.2346,15.2795,15.2346,15.2616,29700.0
2011-12-29 10:40:00,16.99,17.0,16.97,17.0,135300.0,15.2616,15.2705,15.2436,15.2705,135300.0
2011-12-29 10:50:00,17.0,17.01,17.0,17.0,221200.0,15.2705,15.2795,15.2705,15.2705,221200.0
2011-12-29 11:00:00,17.01,17.03,17.0,17.0,251200.0,15.2795,15.2975,15.2705,15.2705,251200.0
2011-12-29 11:10:00,17.0,17.02,17.0,17.02,83100.0,15.2705,15.2885,15.2705,15.2885,83100.0
2011-12-29 11:20:00,17.02,17.09,17.02,17.09,114700.0,15.2885,15.3514,15.2885,15.3514,114700.0
2011-12-29 11:30:00,17.08,17.11,17.07,17.1,36800.0,15.3424,15.3694,15.3334,15.3604,36800.0
2011-12-29 11:40:00,17.1,17.11,17.1,17.1,15800.0,15.3604,15.3694,15.3604,15.3604,15800.0
2011-12-29 11:50:00,17.1,17.11,17.08,17.11,26800.0,15.3604,15.3694,15.3424,15.3694,26800.0
2011-12-29 12:00:00,17.11,17.11,17.05,17.07,162900.0,15.3694,15.3694,15.3155,15.3334,162900.0
2011-12-29 12:10:00,17.07,17.08,17.06,17.07,72400.0,15.3334,15.3424,15.3244,15.3334,72400.0
2011-12-29 12:20:00,17.07,17.09,17.07,17.09,33900.0,15.3334,15.3514,15.3334,15.3514,33900.0
2011-12-29 12:30:00,17.08,17.09,17.05,17.08,65100.0,15.3424,15.3514,15.3155,15.3424,65100.0
2011-12-29 12:40:00,17.08,17.09,17.07,17.09,52800.0,15.3424,15.3514,15.3334,15.3514,52800.0
2011-12-29 12:50:00,17.09,17.1,17.09,17.1,54300.0,15.3514,15.3604,15.3514,15.3604,54300.0
2011-12-29 13:00:00,17.1,17.13,17.1,17.12,53900.0,15.3604,15.3873,15.3604,15.3783,53900.0
2011-12-29 13:10:00,17.12,17.12,17.05,17.06,53400.0,15.3783,15.3783,15.3155,15.3244,53400.0
2011-12-29 13:20:00,17.07,17.08,17.05,17.07,52200.0,15.3334,15.3424,15.3155,15.3334,52200.0
2011-12-29 13:30:00,17.07,17.09,17.07,17.09,46500.0,15.3334,15.3514,15.3334,15.3514,46500.0
2011-12-29 13:40:00,17.09,17.11,17.07,17.09,210500.0,15.3514,15.3694,15.3334,15.3514,210500.0
2011-12-29 13:50:00,17.1,17.11,17.08,17.11,38300.0,15.3604,15.3694,15.3424,15.3694,38300.0
2011-12-29 14:00:00,17.11,17.12,17.1,17.12,48200.0,15.3694,15.3783,15.3604,15.3783,48200.0
2011-12-29 14:10:00,17.12,17.12,17.11,17.12,36900.0,15.3783,15.3783,15.3694,15.3783,36900.0
2011-12-29 14:20:00,17.12,17.13,17.12,17.13,109800.0,15.3783,15.3873,15.3783,15.3873,109800.0
2011-12-29 14:30:00,17.13,17.14,17.12,17.13,135800.0,15.3873,15.3963,15.3783,15.3873,135800.0
2011-12-29 14:40:00,17.13,17.14,17.12,17.14,101200.0,15.3873,15.3963,15.3783,15.3963,101200.0
2011-12-29 14:50:00,17.14,17.15,17.13,17.14,139200.0,15.3963,15.4053,15.3873,15.3963,139200.0
2011-12-29 15:00:00,17.15,17.18,17.14,17.18,175200.0,15.4053,15.4322,15.3963,15.4322,175200.0
2011-12-29 15:10:00,17.18,17.21,17.18,17.21,325300.0,15.4322,15.4592,15.4322,15.4592,325300.0
2011-12-29 15:20:00,17.2,17.21,17.18,17.21,176700.0,15.4502,15.4592,15.4322,15.4592,176700.0
2011-12-29 15:30:00,17.21,17.27,17.2,17.27,401900.0,15.4592,15.5131,15.4502,15.5131,401900.0
2011-12-29 15:40:00,17.27,17.31,17.27,17.28,1021000.0,15.5131,15.549,15.5131,15.5221,1021000.0
2011-12-29 15:50:00,17.29,17.3,17.26,17.28,1385700.0,15.531,15.54,15.5041,15.5221,1385700.0
2011-12-30 09:30:00,17.25,17.3,17.19,17.2,113000.0,15.4951,15.54,15.4412,15.4502,113000.0
2011-12-30 09:40:00,17.2,17.25,17.19,17.23,98900.0,15.4502,15.4951,15.4412,15.4772,98900.0
2011-12-30 09:50:00,17.24,17.24,17.21,17.23,37900.0,15.4861,15.4861,15.4592,15.4772,37900.0
2011-12-30 10:00:00,17.23,17.26,17.22,17.25,75400.0,15.4772,15.5041,15.4682,15.4951,75400.0
2011-12-30 10:10:00,17.24,17.27,17.23,17.24,27900.0,15.4861,15.5131,15.4772,15.4861,27900.0
2011-12-30 10:20:00,17.23,17.25,17.22,17.23,40100.0,15.4772,15.4951,15.4682,15.4772,40100.0
2011-12-30 10:30:00,17.24,17.27,17.24,17.27,28900.0,15.4861,15.5131,15.4861,15.5131,28900.0
2011-12-30 10:40:00,17.26,17.27,17.23,17.25,35600.0,15.5041,15.5131,15.4772,15.4951,35600.0
2011-12-30 10:50:00,17.26,17.28,17.24,17.26,98000.0,15.5041,15.5221,15.4861,15.5041,98000.0
2011-12-30 11:00:00,17.27,17.29,17.26,17.28,57700.0,15.5131,15.531,15.5041,15.5221,57700.0
2011-12-30 11:10:00,17.28,17.3,17.27,17.29,42400.0,15.5221,15.54,15.5131,15.531,42400.0
2011-12-30 11:20:00,17.29,17.32,17.29,17.32,34800.0,15.531,15.558,15.531,15.558,34800.0
2011-12-30 11:30:00,17.32,17.32,17.3,17.31,14500.0,15.558,15.558,15.54,15.549,14500.0
2011-12-30 11:40:00,17.31,17.32,17.3,17.32,41500.0,15.549,15.558,15.54,15.558,41500.0
2011-12-30 11:50:00,17.31,17.32,17.29,17.29,22200.0,15.549,15.558,15.531,15.531,22200.0
2011-12-30 12:00:00,17.29,17.29,17.27,17.29,29400.0,15.531,15.531,15.5131,15.531,29400.0
2011-12-30 12:10:00,17.28,17.29,17.25,17.26,15200.0,15.5221,15.531,15.4951,15.5041,15200.0
2011-12-30 12:20:00,17.26,17.26,17.25,17.26,8400.0,15.5041,15.5041,15.4951,15.5041,8400.0
2011-12-30 12:30:00,17.26,17.28,17.25,17.27,71700.0,15.5041,15.5221,15.4951,15.5131,71700.0
2011-12-30 12:40:00,17.27,17.28,17.26,17.27,18100.0,15.5131,15.5221,15.5041,15.5131,18100.0
2011-12-30 12:50:00,17.28,17.29,17.26,17.26,73600.0,15.5221,15.531,15.5041,15.5041,73600.0
2011-12-30 13:00:00,17.26,17.27,17.26,17.26,7500.0,15.5041,15.5131,15.5041,15.5041,7500.0
2011-12-30 13:10:00,17.27,17.27,17.25,17.26,15000.0,15.5131,15.5131,15.4951,15.5041,15000.0
2011-12-30 13:20:00,17.26,17.26,17.24,17.25,54700.0,15.5041,15.5041,15.4861,15.4951,54700.0
2011-12-30 13:30:00,17.25,17.25,17.23,17.24,32200.0,15.4951,15.4951,15.4772,15.4861,32200.0
2011-12-30 13:40:00,17.24,17.25,17.24,17.24,7600.0,15.4861,15.4951,15.4861,15.4861,7600.0
2011-12-30 13:50:00,17.24,17.25,17.22,17.22,38000.0,15.4861,15.4951,15.4682,15.4682,38000.0
2011-12-30 14:00:00,17.22,17.23,17.21,17.21,24700.0,15.4682,15.4772,15.4592,15.4592,24700.0
2011-12-30 14:10:00,17.21,17.22,17.2,17.21,29700.0,15.4592,15.4682,15.4502,15.4592,29700.0
2011-12-30 14:20:00,17.2,17.21,17.16,17.17,114600.0,15.4502,15.4592,15.4143,15.4233,114600.0
2011-12-30 14:30:00,17.17,17.19,17.17,17.18,18000.0,15.4233,15.4412,15.4233,15.4322,18000.0
2011-12-30 14:40:00,17.18,17.18,17.15,17.15,14000.0,15.4322,15.4322,15.4053,15.4053,14000.0
2011-12-30 14:50:00,17.16,17.16,17.15,17.16,27400.0,15.4143,15.4143,15.4053,15.4143,27400.0
2011-12-30 15:00:00,17.15,17.17,17.14,17.15,43300.0,15.4053,15.4233,15.3963,15.4053,43300.0
2011-12-30 15:10:00,17.15,17.15,17.14,17.15,17200.0,15.4053,15.4053,15.3963,15.4053,17200.0
2011-12-30 15:20:00,17.15,17.16,17.14,17.15,45000.0,15.4053,15.4143,15.3963,15.4053,45000.0
2011-12-30 15:30:00,17.15,17.15,17.13,17.14,68000.0,15.4053,15.4053,15.3873,15.3963,68000.0
2011-12-30 15:40:00,17.13,17.15,17.12,17.12,117100.0,15.3873,15.4053,15.3783,15.3783,117100.0
2011-12-30 15:50:00,17.13,17.13,17.08,17.08,160100.0,15.3873,15.3873,15.3424,15.3424,160100.0
2012-01-03 09:30:00,17.44,17.6,17.41,17.59,422200.0,15.6658,15.8095,15.6388,15.8005,422200.0
2012-01-03 09:40:00,17.58,17.6,17.52,17.53,229700.0,15.7915,15.8095,15.7376,15.7466,229700.0
2012-01-03 09:50:00,17.54,17.55,17.51,17.53,155800.0,15.7556,15.7646,15.7287,15.7466,155800.0
2012-01-03 10:00:00,17.52,17.64,17.51,17.64,247500.0,15.7376,15.8454,15.7287,15.8454,247500.0
2012-01-03 10:10:00,17.64,17.71,17.63,17.71,247300.0,15.8454,15.9083,15.8365,15.9083,247300.0
2012-01-03 10:20:00,17.7,17.73,17.67,17.68,225200.0,15.8993,15.9263,15.8724,15.8814,225200.0
2012-01-03 10:30:00,17.69,17.72,17.67,17.68,34500.0,15.8904,15.9173,15.8724,15.8814,34500.0
2012-01-03 10:40:00,17.69,17.7,17.67,17.68,97400.0,15.8904,15.8993,15.8724,15.8814,97400.0
2012-01-03 10:50:00,17.68,17.71,17.67,17.69,45900.0,15.8814,15.9083,15.8724,15.8904,45900.0
2012-01-03 11:00:00,17.69,17.7,17.65,17.66,525900.0,15.8904,15.8993,15.8544,15.8634,525900.0
2012-01-03 11:10:00,17.66,17.71,17.65,17.65,159200.0,15.8634,15.9083,15.8544,15.8544,159200.0
2012-01-03 11:20:00,17.65,17.66,17.63,17.64,71100.0,15.8544,15.8634,15.8365,15.8454,71100.0
2012-01-03 11:30:00,17.64,17.64,17.61,17.62,48500.0,15.8454,15.8454,15.8185,15.8275,48500.0
2012-01-03 11:40:00,17.61,17.61,17.55,17.55,85100.0,15.8185,15.8185,15.7646,15.7646,85100.0
2012-01-03 11:50:00,17.56,17.59,17.55,17.56,95300.0,15.7736,15.8005,15.7646,15.7736,95300.0
2012-01-03 12:00:00,17.55,17.55,17.5,17.52,118200.0,15.7646,15.7646,15.7197,15.7376,118200.0
2012-01-03 12:10:00,17.52,17.52,17.48,17.5,69600.0,15.7376,15.7376,15.7017,15.7197,69600.0
2012-01-03 12:20:00,17.51,17.52,17.48,17.5,50800.0,15.7287,15.7376,15.7017,15.7197,50800.0
2012-01-03 12:30:00,17.51,17.51,17.41,17.41,57300.0,15.7287,15.7287,15.6388,15.6388,57300.0
2012-01-03 12:40:00,17.42,17.43,17.38,17.38,71500.0,15.6478,15.6568,15.6119,15.6119,71500.0
2012-01-03 12:50:00,17.37,17.41,17.37,17.4,104200.0,15.6029,15.6388,15.6029,15.6299,104200.0
2012-01-03 13:00:00,17.4,17.45,17.39,17.41,64000.0,15.6299,15.6748,15.6209,15.6388,64000.0
2012-01-03 13:10:00,17.4,17.44,17.39,17.44,53900.0,15.6299,15.6658,15.6209,15.6658,53900.0
2012-01-03 13:20:00,17.43,17.43,17.41,17.43,121900.0,15.6568,15.6568,15.6388,15.6568,121900.0
2012-01-03 13:30:00,17.42,17.42,17.39,17.39,90900.0,15.6478,15.6478,15.6209,15.6209,90900.0
2012-01-03 13:40:00,17.39,17.43,17.39,17.41,79500.0,15.6209,15.6568,15.6209,15.6388,79500.0
2012-01-03 13:50:00,17.41,17.42,17.41,17.41,45300.0,15.6388,15.6478,15.6388,15.6388,45300.0
2012-01-03 14:00:00,17.42,17.43,17.41,17.41,45200.0,15.6478,15.6568,15.6388,15.6388,45200.0
2012-01-03 14:10:00,17.41,17.41,17.36,17.39,40100.0,15.6388,15.6388,15.5939,15.6209,40100.0
2012-01-03 14:20:00,17.4,17.4,17.38,17.39,34900.0,15.6299,15.6299,15.6119,15.6209,34900.0
2012-01-03 14:30:00,17.39,17.42,17.38,17.38,55400.0,15.6209,15.6478,15.6119,15.6119,55400.0
2012-01-03 14:40:00,17.38,17.42,17.37,17.42,118300.0,15.6119,15.6478,15.6029,15.6478,118300.0
2012-01-03 14:50:00,17.42,17.44,17.41,17.44,37500.0,15.6478,15.6658,15.6388,15.6658,37500.0
2012-01-03 15:00:00,17.44,17.44,17.4,17.41,56100.0,15.6658,15.6658,15.6299,15.6388,56100.0
2012-01-03 15:10:00,17.41,17.43,17.4,17.42,79200.0,15.6388,15.6568,15.6299,15.6478,79200.0
2012-01-03 15:20:00,17.42,17.42,17.36,17.39,64500.0,15.6478,15.6478,15.5939,15.6209,64500.0
2012-01-03 15:30:00,17.38,17.4,17.36,17.38,73800.0,15.6119,15.6299,15.5939,15.6119,73800.0
2012-01-03 15:40:00,17.38,17.42,17.38,17.42,64100.0,15.6119,15.6478,15.6119,15.6478,64100.0
2012-01-03 15:50:00,17.41,17.42,17.35,17.35,239500.0,15.6388,15.6478,15.5849,15.5849,239500.0
2012-01-04 09:30:00,17.32,17.32,17.2,17.25,125500.0,15.558,15.558,15.4502,15.4951,125500.0
2012-01-04 09:40:00,17.25,17.29,17.22,17.29,145700.0,15.4951,15.531,15.4682,15.531,145700.0
2012-01-04 09:50:00,17.3,17.35,17.29,17.35,34100.0,15.54,15.5849,15.531,15.5849,34100.0
2012-01-04 10:00:00,17.35,17.35,17.29,17.3,80400.0,15.5849,15.5849,15.531,15.54,80400.0
2012-01-04 10:10:00,17.3,17.3,17.26,17.29,81400.0,15.54,15.54,15.5041,15.531,81400.0
2012-01-04 10:20:00,17.29,17.3,17.27,17.27,28700.0,15.531,15.54,15.5131,15.5131,28700.0
2012-01-04 10:30:00,17.27,17.27,17.23,17.25,44600.0,15.5131,15.5131,15.4772,15.4951,44600.0
2012-01-04 10:40:00,17.24,17.28,17.24,17.28,14100.0,15.4861,15.5221,15.4861,15.5221,14100.0
2012-01-04 10:50:00,17.3,17.36,17.3,17.34,37800.0,15.54,15.5939,15.54,15.576,37800.0
2012-01-04 11:00:00,17.35,17.42,17.35,17.41,143300.0,15.5849,15.6478,15.5849,15.6388,143300.0
2012-01-04 11:10:00,17.41,17.41,17.4,17.4,52600.0,15.6388,15.6388,15.6299,15.6299,52600.0
2012-01-04 11:20:00,17.41,17.44,17.41,17.42,43400.0,15.6388,15.6658,15.6388,15.6478,43400.0
2012-01-04 11:30:00,17.43,17.46,17.41,17.45,23800.0,15.6568,15.6838,15.6388,15.6748,23800.0
2012-01-04 11:40:00,17.46,17.48,17.46,17.47,38700.0,15.6838,15.7017,15.6838,15.6927,38700.0
2012-01-04 11:50:00,17.47,17.48,17.47,17.48,57600.0,15.6927,15.7017,15.6927,15.7017,57600.0
2012-01-04 12:00:00,17.48,17.56,17.47,17.55,108200.0,15.7017,15.7736,15.6927,15.7646,108200.0
2012-01-04 12:10:00,17.55,17.56,17.55,17.56,108000.0,15.7646,15.7736,15.7646,15.7736,108000.0
2012-01-04 12:20:00,17.57,17.6,17.55,17.6,495200.0,15.7826,15.8095,15.7646,15.8095,495200.0
2012-01-04 12:30:00,17.59,17.6,17.58,17.59,100400.0,15.8005,15.8095,15.7915,15.8005,100400.0
2012-01-04 12:40:00,17.59,17.63,17.58,17.63,142500.0,15.8005,15.8365,15.7915,15.8365,142500.0
2012-01-04 12:50:00,17.63,17.63,17.61,17.63,104800.0,15.8365,15.8365,15.8185,15.8365,104800.0
2012-01-04 13:00:00,17.62,17.63,17.58,17.59,117300.0,15.8275,15.8365,15.7915,15.8005,117300.0
2012-01-04 13:10:00,17.58,17.59,17.56,17.58,81800.0,15.7915,15.8005,15.7736,15.7915,81800.0
2012-01-04 13:20:00,17.57,17.6,17.57,17.6,77600.0,15.7826,15.8095,15.7826,15.8095,77600.0
2012-01-04 13:30:00,17.59,17.6,17.57,17.58,35900.0,15.8005,15.8095,15.7826,15.7915,35900.0
2012-01-04 13:40:00,17.59,17.61,17.58,17.61,29700.0,15.8005,15.8185,15.7915,15.8185,29700.0
2012-01-04 13:50:00,17.61,17.62,17.61,17.62,28100.0,15.8185,15.8275,15.8185,15.8275,28100.0
2012-01-04 14:00:00,17.62,17.62,17.58,17.59,57800.0,15.8275,15.8275,15.7915,15.8005,57800.0
2012-01-04 14:10:00,17.59,17.59,17.57,17.59,91600.0,15.8005,15.8005,15.7826,15.8005,91600.0
2012-01-04 14:20:00,17.59,17.59,17.57,17.58,82100.0,15.8005,15.8005,15.7826,15.7915,82100.0
2012-01-04 14:30:00,17.58,17.61,17.58,17.6,304900.0,15.7915,15.8185,15.7915,15.8095,304900.0
2012-01-04 14:40:00,17.6,17.63,17.6,17.62,129800.0,15.8095,15.8365,15.8095,15.8275,129800.0
2012-01-04 14:50:00,17.62,17.64,17.61,17.63,104300.0,15.8275,15.8454,15.8185,15.8365,104300.0
2012-01-04 15:00:00,17.62,17.63,17.6,17.63,96900.0,15.8275,15.8365,15.8095,15.8365,96900.0
2012-01-04 15:10:00,17.63,17.64,17.6,17.61,59000.0,15.8365,15.8454,15.8095,15.8185,59000.0
2012-01-04 15:20:00,17.61,17.61,17.6,17.61,52400.0,15.8185,15.8185,15.8095,15.8185,52400.0
2012-01-04 15:30:00,17.61,17.63,17.6,17.63,157200.0,15.8185,15.8365,15.8095,15.8365,157200.0
2012-01-04 15:40:00,17.63,17.63,17.6,17.61,343400.0,15.8365,15.8365,15.8095,15.8185,343400.0
2012-01-04 15:50:00,17.6,17.62,17.58,17.58,385700.0,15.8095,15.8275,15.7915,15.7915,385700.0
2012-01-05 09:30:00,17.44,17.53,17.44,17.45,88900.0,15.6658,15.7466,15.6658,15.6748,88900.0
2012-01-05 09:40:00,17.44,17.44,17.31,17.33,587200.0,15.6658,15.6658,15.549,15.567,587200.0
2012-01-05 09:50:00,17.34,17.43,17.33,17.41,28700.0,15.576,15.6568,15.567,15.6388,28700.0
2012-01-05 10:00:00,17.4,17.49,17.37,17.48,66900.0,15.6299,15.7107,15.6029,15.7017,66900.0
2012-01-05 10:10:00,17.48,17.61,17.46,17.59,367100.0,15.7017,15.8185,15.6838,15.8005,367100.0
2012-01-05 10:20:00,17.59,17.64,17.58,17.63,269700.0,15.8005,15.8454,15.7915,15.8365,269700.0
2012-01-05 10:30:00,17.63,17.64,17.58,17.6,74000.0,15.8365,15.8454,15.7915,15.8095,74000.0
2012-01-05 10:40:00,17.61,17.63,17.55,17.56,91800.0,15.8185,15.8365,15.7646,15.7736,91800.0
2012-01-05 10:50:00,17.56,17.58,17.52,17.58,127500.0,15.7736,15.7915,15.7376,15.7915,127500.0
2012-01-05 11:00:00,17.57,17.59,17.56,17.57,202700.0,15.7826,15.8005,15.7736,15.7826,202700.0
2012-01-05 11:10:00,17.57,17.58,17.55,17.56,87700.0,15.7826,15.7915,15.7646,15.7736,87700.0
2012-01-05 11:20:00,17.57,17.69,17.57,17.69,537000.0,15.7826,15.8904,15.7826,15.8904,537000.0
2012-01-05 11:30:00,17.69,17.71,17.67,17.71,74400.0,15.8904,15.9083,15.8724,15.9083,74400.0
2012-01-05 11:40:00,17.71,17.73,17.69,17.72,38500.0,15.9083,15.9263,15.8904,15.9173,38500.0
2012-01-05 11:50:00,17.73,17.74,17.7,17.71,54300.0,15.9263,15.9353,15.8993,15.9083,54300.0
2012-01-05 12:00:00,17.7,17.73,17.69,17.73,78600.0,15.8993,15.9263,15.8904,15.9263,78600.0
2012-01-05 12:10:00,17.73,17.79,17.73,17.79,54300.0,15.9263,15.9802,15.9263,15.9802,54300.0
2012-01-05 12:20:00,17.79,17.8,17.74,17.79,75500.0,15.9802,15.9892,15.9353,15.9802,75500.0
2012-01-05 12:30:00,17.79,17.8,17.77,17.77,57300.0,15.9802,15.9892,15.9622,15.9622,57300.0
2012-01-05 12:40:00,17.77,17.83,17.77,17.82,44000.0,15.9622,16.0161,15.9622,16.0071,44000.0
2012-01-05 12:50:00,17.83,17.93,17.82,17.92,248000.0,16.0161,16.1059,16.0071,16.097,248000.0
2012-01-05 13:00:00,17.92,17.95,17.91,17.95,313200.0,16.097,16.1239,16.088,16.1239,313200.0
2012-01-05 13:10:00,17.96,17.97,17.95,17.97,47400.0,16.1329,16.1419,16.1239,16.1419,47400.0
2012-01-05 13:20:00,17.96,18.03,17.96,18.01,149000.0,16.1329,16.1958,16.1329,16.1778,149000.0
2012-01-05 13:30:00,18.01,18.04,18.01,18.03,105800.0,16.1778,16.2047,16.1778,16.1958,105800.0
2012-01-05 13:40:00,18.03,18.07,18.02,18.06,83900.0,16.1958,16.2317,16.1868,16.2227,83900.0
2012-01-05 13:50:00,18.07,18.07,18.04,18.04,78800.0,16.2317,16.2317,16.2047,16.2047,78800.0
2012-01-05 14:00:00,18.05,18.05,18.02,18.03,129400.0,16.2137,16.2137,16.1868,16.1958,129400.0
2012-01-05 14:10:00,18.02,18.04,17.96,17.98,35200.0,16.1868,16.2047,16.1329,16.1509,35200.0
2012-01-05 14:20:00,17.97,17.99,17.93,17.94,64800.0,16.1419,16.1598,16.1059,16.1149,64800.0
2012-01-05 14:30:00,17.95,17.97,17.94,17.95,60900.0,16.1239,16.1419,16.1149,16.1239,60900.0
2012-01-05 14:40:00,17.95,17.99,17.94,17.98,34600.0,16.1239,16.1598,16.1149,16.1509,34600.0
2012-01-05 14:50:00,17.98,17.99,17.97,17.97,42100.0,16.1509,16.1598,16.1419,16.1419,42100.0
2012-01-05 15:00:00,17.97,18.01,17.95,18.01,156900.0,16.1419,16.1778,16.1239,16.1778,156900.0
2012-01-05 15:10:00,18.0,18.0,17.95,18.0,63100.0,16.1688,16.1688,16.1239,16.1688,63100.0
2012-01-05 15:20:00,18.0,18.01,17.97,17.97,62700.0,16.1688,16.1778,16.1419,16.1419,62700.0
2012-01-05 15:30:00,17.98,18.0,17.96,17.98,65100.0,16.1509,16.1688,16.1329,16.1509,65100.0
2012-01-05 15:40:00,17.99,18.03,17.98,18.01,142200.0,16.1598,16.1958,16.1509,16.1778,142200.0
2012-01-05 15:50:00,18.01,18.03,17.99,18.01,485600.0,16.1778,16.1958,16.1598,16.1778,485600.0
2012-01-06 09:30:00,18.07,18.07,17.86,17.9,130500.0,16.2317,16.2317,16.0431,16.079,130500.0
2012-01-06 09:40:00,17.89,17.92,17.82,17.87,125100.0,16.07,16.097,16.0071,16.052,125100.0
2012-01-06 09:50:00,17.87,17.93,17.83,17.89,358000.0,16.052,16.1059,16.0161,16.07,358000.0
2012-01-06 10:00:00,17.89,17.92,17.86,17.92,269000.0,16.07,16.097,16.0431,16.097,269000.0
2012-01-06 10:10:00,17.92,18.01,17.91,18.0,42500.0,16.097,16.1778,16.088,16.1688,42500.0
2012-01-06 10:20:00,18.0,18.05,17.99,18.04,229900.0,16.1688,16.2137,16.1598,16.2047,229900.0
2012-01-06 10:30:00,18.04,18.07,18.03,18.07,56500.0,16.2047,16.2317,16.1958,16.2317,56500.0
2012-01-06 10:40:00,18.06,18.12,18.02,18.12,120100.0,16.2227,16.2766,16.1868,16.2766,120100.0
2012-01-06 10:50:00,18.12,18.13,18.05,18.06,40200.0,16.2766,16.2856,16.2137,16.2227,40200.0
2012-01-06 11:00:00,18.07,18.17,18.07,18.14,271500.0,16.2317,16.3215,16.2317,16.2946,271500.0
2012-01-06 11:10:00,18.13,18.13,18.09,18.13,30800.0,16.2856,16.2856,16.2497,16.2856,30800.0
2012-01-06 11:20:00,18.12,18.13,18.07,18.09,21600.0,16.2766,16.2856,16.2317,16.2497,21600.0
2012-01-06 11:30:00,18.09,18.17,18.09,18.16,93700.0,16.2497,16.3215,16.2497,16.3125,93700.0
2012-01-06 11:40:00,18.16,18.19,18.14,18.17,129400.0,16.3125,16.3395,16.2946,16.3215,129400.0
2012-01-06 11:50:00,18.17,18.18,18.14,18.14,25700.0,16.3215,16.3305,16.2946,16.2946,25700.0
2012-01-06 12:00:00,18.14,18.14,18.1,18.11,12900.0,16.2946,16.2946,16.2586,16.2676,12900.0
2012-01-06 12:10:00,18.1,18.12,18.09,18.11,31900.0,16.2586,16.2766,16.2497,16.2676,31900.0
2012-01-06 12:20:00,18.1,18.13,18.09,18.11,16600.0,16.2586,16.2856,16.2497,16.2676,16600.0
2012-01-06 12:30:00,18.09,18.12,18.05,18.05,16000.0,16.2497,16.2766,16.2137,16.2137,16000.0
2012-01-06 12:40:00,18.05,18.05,18.0,18.03,66700.0,16.2137,16.2137,16.1688,16.1958,66700.0
2012-01-06 12:50:00,18.03,18.06,18.03,18.04,25900.0,16.1958,16.2227,16.1958,16.2047,25900.0
2012-01-06 13:00:00,18.04,18.06,18.04,18.04,21200.0,16.2047,16.2227,16.2047,16.2047,21200.0
2012-01-06 13:10:00,18.03,18.04,17.99,18.03,20100.0,16.1958,16.2047,16.1598,16.1958,20100.0
2012-01-06 13:20:00,18.02,18.03,18.0,18.01,28500.0,16.1868,16.1958,16.1688,16.1778,28500.0
2012-01-06 13:30:00,18.01,18.03,17.98,18.03,73600.0,16.1778,16.1958,16.1509,16.1958,73600.0
2012-01-06 13:40:00,18.03,18.05,18.02,18.05,46400.0,16.1958,16.2137,16.1868,16.2137,46400.0
2012-01-06 13:50:00,18.05,18.1,18.04,18.07,35900.0,16.2137,16.2586,16.2047,16.2317,35900.0
2012-01-06 14:00:00,18.07,18.1,18.05,18.08,23100.0,16.2317,16.2586,16.2137,16.2407,23100.0
2012-01-06 14:10:00,18.07,18.07,18.02,18.03,26800.0,16.2317,16.2317,16.1868,16.1958,26800.0
2012-01-06 14:20:00,18.03,18.05,18.02,18.04,28200.0,16.1958,16.2137,16.1868,16.2047,28200.0
2012-01-06 14:30:00,18.04,18.06,18.03,18.04,68200.0,16.2047,16.2227,16.1958,16.2047,68200.0
2012-01-06 14:40:00,18.04,18.05,18.0,18.01,107800.0,16.2047,16.2137,16.1688,16.1778,107800.0
2012-01-06 14:50:00,18.0,18.02,17.99,18.0,45900.0,16.1688,16.1868,16.1598,16.1688,45900.0
2012-01-06 15:00:00,17.99,18.04,17.99,18.01,36400.0,16.1598,16.2047,16.1598,16.1778,36400.0
2012-01-06 15:10:00,18.01,18.02,17.98,18.01,49500.0,16.1778,16.1868,16.1509,16.1778,49500.0
2012-01-06 15:20:00,18.0,18.01,17.99,17.99,195900.0,16.1688,16.1778,16.1598,16.1598,195900.0
2012-01-06 15:30:00,17.99,18.01,17.97,17.98,110000.0,16.1598,16.1778,16.1419,16.1509,110000.0
2012-01-06 15:40:00,17.98,18.0,17.96,17.97,46400.0,16.1509,16.1688,16.1329,16.1419,46400.0
2012-01-06 15:50:00,17.97,17.97,17.92,17.92,249100.0,16.1419,16.1419,16.097,16.097,249100.0
2012-01-09 09:30:00,18.03,18.07,17.99,18.07,137300.0,16.1958,16.2317,16.1598,16.2317,137300.0
2012-01-09 09:40:00,18.07,18.08,17.99,18.02,108200.0,16.2317,16.2407,16.1598,16.1868,108200.0
2012-01-09 09:50:00,18.01,18.05,17.99,18.03,155600.0,16.1778,16.2137,16.1598,16.1958,155600.0
2012-01-09 10:00:00,18.03,18.07,17.99,18.07,60200.0,16.1958,16.2317,16.1598,16.2317,60200.0
2012-01-09 10:10:00,18.08,18.13,18.07,18.11,69700.0,16.2407,16.2856,16.2317,16.2676,69700.0
2012-01-09 10:20:00,18.11,18.11,18.07,18.11,78200.0,16.2676,16.2676,16.2317,16.2676,78200.0
2012-01-09 10:30:00,18.11,18.12,18.06,18.08,291600.0,16.2676,16.2766,16.2227,16.2407,291600.0
2012-01-09 10:40:00,18.07,18.08,18.01,18.01,96600.0,16.2317,16.2407,16.1778,16.1778,96600.0
2012-01-09 10:50:00,18.01,18.03,17.97,18.0,146000.0,16.1778,16.1958,16.1419,16.1688,146000.0
2012-01-09 11:00:00,18.0,18.01,17.92,17.93,45000.0,16.1688,16.1778,16.097,16.1059,45000.0
2012-01-09 11:10:00,17.93,17.94,17.88,17.88,120300.0,16.1059,16.1149,16.061,16.061,120300.0
2012-01-09 11:20:00,17.88,17.91,17.84,17.9,540000.0,16.061,16.088,16.0251,16.079,540000.0
2012-01-09 11:30:00,17.9,17.93,17.89,17.93,234700.0,16.079,16.1059,16.07,16.1059,234700.0
2012-01-09 11:40:00,17.92,18.0,17.92,17.96,125400.0,16.097,16.1688,16.097,16.1329,125400.0
2012-01-09 11:50:00,17.97,18.0,17.95,17.96,151700.0,16.1419,16.1688,16.1239,16.1329,151700.0
2012-01-09 12:00:00,17.96,18.01,17.94,18.0,458700.0,16.1329,16.1778,16.1149,16.1688,458700.0
2012-01-09 12:10:00,18.0,18.02,17.98,17.98,402100.0,16.1688,16.1868,16.1509,16.1509,402100.0
2012-01-09 12:20:00,17.99,18.03,17.97,18.02,57900.0,16.1598,16.1958,16.1419,16.1868,57900.0
2012-01-09 12:30:00,18.02,18.05,18.01,18.03,32700.0,16.1868,16.2137,16.1778,16.1958,32700.0
2012-01-09 12:40:00,18.02,18.04,18.01,18.02,55400.0,16.1868,16.2047,16.1778,16.1868,55400.0
2012-01-09 12:50:00,18.03,18.03,18.0,18.01,23400.0,16.1958,16.1958,16.1688,16.1778,23400.0
2012-01-09 13:00:00,18.01,18.04,18.0,18.02,42200.0,16.1778,16.2047,16.1688,16.1868,42200.0
2012-01-09 13:10:00,18.02,18.04,18.01,18.02,63900.0,16.1868,16.2047,16.1778,16.1868,63900.0
2012-01-09 13:20:00,18.01,18.05,18.0,18.04,202300.0,16.1778,16.2137,16.1688,16.2047,202300.0
2012-01-09 13:30:00,18.04,18.05,18.02,18.02,37400.0,16.2047,16.2137,16.1868,16.1868,37400.0
2012-01-09 13:40:00,18.03,18.05,18.0,18.05,44500.0,16.1958,16.2137,16.1688,16.2137,44500.0
2012-01-09 13:50:00,18.05,18.06,18.04,18.05,38600.0,16.2137,16.2227,16.2047,16.2137,38600.0
2012-01-09 14:00:00,18.06,18.09,18.06,18.07,56400.0,16.2227,16.2497,16.2227,16.2317,56400.0
2012-01-09 14:10:00,18.08,18.1,18.06,18.07,104800.0,16.2407,16.2586,16.2227,16.2317,104800.0
2012-01-09 14:20:00,18.08,18.09,18.04,18.05,855600.0,16.2407,16.2497,16.2047,16.2137,855600.0
2012-01-09 14:30:00,18.05,18.07,18.04,18.05,350800.0,16.2137,16.2317,16.2047,16.2137,350800.0
2012-01-09 14:40:00,18.05,18.07,18.02,18.05,106000.0,16.2137,16.2317,16.1868,16.2137,106000.0
2012-01-09 14:50:00,18.06,18.06,18.03,18.05,56000.0,16.2227,16.2227,16.1958,16.2137,56000.0
2012-01-09 15:00:00,18.05,18.08,18.04,18.06,123300.0,16.2137,16.2407,16.2047,16.2227,123300.0
2012-01-09 15:10:00,18.06,18.07,18.03,18.05,287300.0,16.2227,16.2317,16.1958,16.2137,287300.0
2012-01-09 15:20:00,18.06,18.07,18.04,18.04,167000.0,16.2227,16.2317,16.2047,16.2047,167000.0
2012-01-09 15:30:00,18.04,18.05,18.03,18.04,68000.0,16.2047,16.2137,16.1958,16.2047,68000.0
2012-01-09 15:40:00,18.03,18.07,18.03,18.05,130400.0,16.1958,16.2317,16.1958,16.2137,130400.0
2012-01-09 15:50:00,18.05,18.07,18.03,18.05,351300.0,16.2137,16.2317,16.1958,16.2137,351300.0
2012-01-10 09:30:00,18.39,18.44,18.31,18.4,256900.0,16.5191,16.5641,16.4473,16.5281,256900.0
2012-01-10 09:40:00,18.39,18.4,18.35,18.36,724500.0,16.5191,16.5281,16.4832,16.4922,724500.0
2012-01-10 09:50:00,18.36,18.38,18.32,18.33,241000.0,16.4922,16.5102,16.4563,16.4652,241000.0
2012-01-10 10:00:00,18.33,18.38,18.33,18.37,407000.0,16.4652,16.5102,16.4652,16.5012,407000.0
2012-01-10 10:10:00,18.36,18.38,18.34,18.35,132300.0,16.4922,16.5102,16.4742,16.4832,132300.0
2012-01-10 10:20:00,18.34,18.35,18.29,18.31,205400.0,16.4742,16.4832,16.4293,16.4473,205400.0
2012-01-10 10:30:00,18.31,18.34,18.29,18.31,303900.0,16.4473,16.4742,16.4293,16.4473,303900.0
2012-01-10 10:40:00,18.31,18.35,18.3,18.32,156600.0,16.4473,16.4832,16.4383,16.4563,156600.0
2012-01-10 10:50:00,18.32,18.32,18.28,18.3,198900.0,16.4563,16.4563,16.4203,16.4383,198900.0
2012-01-10 11:00:00,18.3,18.31,18.26,18.3,116400.0,16.4383,16.4473,16.4024,16.4383,116400.0
2012-01-10 11:10:00,18.31,18.36,18.29,18.34,86600.0,16.4473,16.4922,16.4293,16.4742,86600.0
2012-01-10 11:20:00,18.34,18.37,18.33,18.35,47200.0,16.4742,16.5012,16.4652,16.4832,47200.0
2012-01-10 11:30:00,18.35,18.37,18.33,18.34,25000.0,16.4832,16.5012,16.4652,16.4742,25000.0
2012-01-10 11:40:00,18.34,18.35,18.31,18.31,457500.0,16.4742,16.4832,16.4473,16.4473,457500.0
2012-01-10 11:50:00,18.31,18.33,18.3,18.3,241300.0,16.4473,16.4652,16.4383,16.4383,241300.0
2012-01-10 12:00:00,18.3,18.31,18.28,18.31,361700.0,16.4383,16.4473,16.4203,16.4473,361700.0
2012-01-10 12:10:00,18.31,18.31,18.28,18.29,237800.0,16.4473,16.4473,16.4203,16.4293,237800.0
2012-01-10 12:20:00,18.27,18.28,18.21,18.26,463600.0,16.4113,16.4203,16.3575,16.4024,463600.0
2012-01-10 12:30:00,18.25,18.28,18.25,18.27,100100.0,16.3934,16.4203,16.3934,16.4113,100100.0
2012-01-10 12:40:00,18.27,18.28,18.24,18.27,424900.0,16.4113,16.4203,16.3844,16.4113,424900.0
2012-01-10 12:50:00,18.27,18.31,18.26,18.31,193100.0,16.4113,16.4473,16.4024,16.4473,193100.0
2012-01-10 13:00:00,18.3,18.3,18.26,18.26,150100.0,16.4383,16.4383,16.4024,16.4024,150100.0
2012-01-10 13:10:00,18.26,18.28,18.25,18.28,114600.0,16.4024,16.4203,16.3934,16.4203,114600.0
2012-01-10 13:20:00,18.27,18.28,18.25,18.27,68500.0,16.4113,16.4203,16.3934,16.4113,68500.0
2012-01-10 13:30:00,18.27,18.32,18.27,18.29,44400.0,16.4113,16.4563,16.4113,16.4293,44400.0
2012-01-10 13:40:00,18.29,18.3,18.26,18.26,140300.0,16.4293,16.4383,16.4024,16.4024,140300.0
2012-01-10 13:50:00,18.26,18.29,18.26,18.26,156300.0,16.4024,16.4293,16.4024,16.4024,156300.0
2012-01-10 14:00:00,18.26,18.28,18.25,18.26,303100.0,16.4024,16.4203,16.3934,16.4024,303100.0
2012-01-10 14:10:00,18.27,18.29,18.26,18.28,46600.0,16.4113,16.4293,16.4024,16.4203,46600.0
2012-01-10 14:20:00,18.29,18.29,18.28,18.28,36900.0,16.4293,16.4293,16.4203,16.4203,36900.0
2012-01-10 14:30:00,18.28,18.3,18.27,18.29,47200.0,16.4203,16.4383,16.4113,16.4293,47200.0
2012-01-10 14:40:00,18.29,18.33,18.28,18.33,378100.0,16.4293,16.4652,16.4203,16.4652,378100.0
2012-01-10 14:50:00,18.33,18.33,18.31,18.31,129300.0,16.4652,16.4652,16.4473,16.4473,129300.0
2012-01-10 15:00:00,18.32,18.33,18.31,18.32,56100.0,16.4563,16.4652,16.4473,16.4563,56100.0
2012-01-10 15:10:00,18.31,18.32,18.3,18.31,73100.0,16.4473,16.4563,16.4383,16.4473,73100.0
2012-01-10 15:20:00,18.31,18.32,18.3,18.31,90800.0,16.4473,16.4563,16.4383,16.4473,90800.0
2012-01-10 15:30:00,18.31,18.32,18.29,18.31,389100.0,16.4473,16.4563,16.4293,16.4473,389100.0
2012-01-10 15:40:00,18.31,18.32,18.3,18.31,291500.0,16.4473,16.4563,16.4383,16.4473,291500.0
2012-01-10 15:50:00,18.3,18.35,18.3,18.35,1026300.0,16.4383,16.4832,16.4383,16.4832,1026300.0
2012-01-11 09:30:00,18.45,18.5,18.37,18.47,616900.0,16.573,16.618,16.5012,16.591,616900.0
2012-01-11 09:40:00,18.47,18.65,18.47,18.64,384600.0,16.591,16.7527,16.591,16.7437,384600.0
2012-01-11 09:50:00,18.65,18.66,18.54,18.54,480100.0,16.7527,16.7617,16.6539,16.6539,480100.0
2012-01-11 10:00:00,18.54,18.54,18.48,18.51,403500.0,16.6539,16.6539,16.6,16.6269,403500.0
2012-01-11 10:10:00,18.5,18.51,18.45,18.5,611800.0,16.618,16.6269,16.573,16.618,611800.0
2012-01-11 10:20:00,18.51,18.59,18.51,18.58,253300.0,16.6269,16.6988,16.6269,16.6898,253300.0
2012-01-11 10:30:00,18.58,18.61,18.57,18.61,124200.0,16.6898,16.7168,16.6808,16.7168,124200.0
2012-01-11 10:40:00,18.61,18.62,18.54,18.55,380900.0,16.7168,16.7257,16.6539,16.6629,380900.0
2012-01-11 10:50:00,18.55,18.55,18.47,18.48,119800.0,16.6629,16.6629,16.591,16.6,119800.0
2012-01-11 11:00:00,18.48,18.5,18.43,18.45,191400.0,16.6,16.618,16.5551,16.573,191400.0
2012-01-11 11:10:00,18.45,18.5,18.45,18.5,202700.0,16.573,16.618,16.573,16.618,202700.0
2012-01-11 11:20:00,18.5,18.51,18.46,18.47,125300.0,16.618,16.6269,16.582,16.591,125300.0
2012-01-11 11:30:00,18.47,18.54,18.46,18.53,91500.0,16.591,16.6539,16.582,16.6449,91500.0
2012-01-11 11:40:00,18.54,18.58,18.54,18.57,551000.0,16.6539,16.6898,16.6539,16.6808,551000.0
2012-01-11 11:50:00,18.57,18.6,18.55,18.59,251700.0,16.6808,16.7078,16.6629,16.6988,251700.0
2012-01-11 12:00:00,18.6,18.65,18.6,18.63,215900.0,16.7078,16.7527,16.7078,16.7347,215900.0
2012-01-11 12:10:00,18.63,18.68,18.63,18.68,399900.0,16.7347,16.7796,16.7347,16.7796,399900.0
2012-01-11 12:20:00,18.68,18.68,18.63,18.64,305900.0,16.7796,16.7796,16.7347,16.7437,305900.0
2012-01-11 12:30:00,18.64,18.65,18.63,18.64,53700.0,16.7437,16.7527,16.7347,16.7437,53700.0
2012-01-11 12:40:00,18.63,18.67,18.63,18.65,42900.0,16.7347,16.7707,16.7347,16.7527,42900.0
2012-01-11 12:50:00,18.65,18.66,18.62,18.63,614900.0,16.7527,16.7617,16.7257,16.7347,614900.0
2012-01-11 13:00:00,18.63,18.67,18.62,18.67,104400.0,16.7347,16.7707,16.7257,16.7707,104400.0
2012-01-11 13:10:00,18.67,18.68,18.62,18.62,259800.0,16.7707,16.7796,16.7257,16.7257,259800.0
2012-01-11 13:20:00,18.63,18.71,18.62,18.71,1589100.0,16.7347,16.8066,16.7257,16.8066,1589100.0
2012-01-11 13:30:00,18.71,18.74,18.7,18.73,98600.0,16.8066,16.8335,16.7976,16.8246,98600.0
2012-01-11 13:40:00,18.73,18.73,18.71,18.72,203800.0,16.8246,16.8246,16.8066,16.8156,203800.0
2012-01-11 13:50:00,18.72,18.73,18.66,18.68,175200.0,16.8156,16.8246,16.7617,16.7796,175200.0
2012-01-11 14:00:00,18.68,18.7,18.66,18.67,192800.0,16.7796,16.7976,16.7617,16.7707,192800.0
2012-01-11 14:10:00,18.67,18.69,18.65,18.65,304600.0,16.7707,16.7886,16.7527,16.7527,304600.0
2012-01-11 14:20:00,18.65,18.66,18.6,18.65,202000.0,16.7527,16.7617,16.7078,16.7527,202000.0
2012-01-11 14:30:00,18.64,18.65,18.61,18.62,49100.0,16.7437,16.7527,16.7168,16.7257,49100.0
2012-01-11 14:40:00,18.61,18.67,18.61,18.63,275700.0,16.7168,16.7707,16.7168,16.7347,275700.0
2012-01-11 14:50:00,18.62,18.63,18.6,18.6,177900.0,16.7257,16.7347,16.7078,16.7078,177900.0
2012-01-11 15:00:00,18.6,18.64,18.59,18.62,223300.0,16.7078,16.7437,16.6988,16.7257,223300.0
2012-01-11 15:10:00,18.63,18.64,18.61,18.64,163400.0,16.7347,16.7437,16.7168,16.7437,163400.0
2012-01-11 15:20:00,18.64,18.69,18.63,18.69,141700.0,16.7437,16.7886,16.7347,16.7886,141700.0
2012-01-11 15:30:00,18.68,18.69,18.65,18.69,198200.0,16.7796,16.7886,16.7527,16.7886,198200.0
2012-01-11 15:40:00,18.69,18.7,18.67,18.68,171800.0,16.7886,16.7976,16.7707,16.7796,171800.0
2012-01-11 15:50:00,18.68,18.69,18.63,18.65,646600.0,16.7796,16.7886,16.7347,16.7527,646600.0
2012-01-12 09:30:00,18.68,18.68,18.47,18.51,1039700.0,16.7796,16.7796,16.591,16.6269,1039700.0
2012-01-12 09:40:00,18.51,18.52,18.44,18.47,385700.0,16.6269,16.6359,16.5641,16.591,385700.0
2012-01-12 09:50:00,18.48,18.52,18.46,18.5,81700.0,16.6,16.6359,16.582,16.618,81700.0
2012-01-12 10:00:00,18.5,18.51,18.41,18.43,349600.0,16.618,16.6269,16.5371,16.5551,349600.0
2012-01-12 10:10:00,18.43,18.44,18.32,18.33,1350800.0,16.5551,16.5641,16.4563,16.4652,1350800.0
2012-01-12 10:20:00,18.33,18.41,18.33,18.41,512600.0,16.4652,16.5371,16.4652,16.5371,512600.0
2012-01-12 10:30:00,18.41,18.42,18.39,18.4,250800.0,16.5371,16.5461,16.5191,16.5281,250800.0
2012-01-12 10:40:00,18.39,18.39,18.33,18.35,390000.0,16.5191,16.5191,16.4652,16.4832,390000.0
2012-01-12 10:50:00,18.35,18.4,18.35,18.36,159700.0,16.4832,16.5281,16.4832,16.4922,159700.0
2012-01-12 11:00:00,18.36,18.45,18.36,18.44,93800.0,16.4922,16.573,16.4922,16.5641,93800.0
2012-01-12 11:10:00,18.43,18.47,18.43,18.46,75800.0,16.5551,16.591,16.5551,16.582,75800.0
2012-01-12 11:20:00,18.47,18.5,18.43,18.5,206600.0,16.591,16.618,16.5551,16.618,206600.0
2012-01-12 11:30:00,18.49,18.53,18.48,18.53,713400.0,16.609,16.6449,16.6,16.6449,713400.0
2012-01-12 11:40:00,18.53,18.53,18.5,18.53,56800.0,16.6449,16.6449,16.618,16.6449,56800.0
2012-01-12 11:50:00,18.52,18.52,18.49,18.5,93900.0,16.6359,16.6359,16.609,16.618,93900.0
2012-01-12 12:00:00,18.5,18.51,18.48,18.49,61500.0,16.618,16.6269,16.6,16.609,61500.0
2012-01-12 12:10:00,18.48,18.52,18.48,18.52,55000.0,16.6,16.6359,16.6,16.6359,55000.0
2012-01-12 12:20:00,18.53,18.53,18.5,18.52,49100.0,16.6449,16.6449,16.618,16.6359,49100.0
2012-01-12 12:30:00,18.52,18.54,18.51,18.52,55000.0,16.6359,16.6539,16.6269,16.6359,55000.0
2012-01-12 12:40:00,18.52,18.53,18.51,18.51,61000.0,16.6359,16.6449,16.6269,16.6269,61000.0
2012-01-12 12:50:00,18.51,18.58,18.51,18.52,426500.0,16.6269,16.6898,16.6269,16.6359,426500.0
2012-01-12 13:00:00,18.53,18.55,18.51,18.54,162100.0,16.6449,16.6629,16.6269,16.6539,162100.0
2012-01-12 13:10:00,18.54,18.55,18.52,18.52,49900.0,16.6539,16.6629,16.6359,16.6359,49900.0
2012-01-12 13:20:00,18.52,18.54,18.51,18.54,27300.0,16.6359,16.6539,16.6269,16.6539,27300.0
2012-01-12 13:30:00,18.54,18.54,18.49,18.5,87300.0,16.6539,16.6539,16.609,16.618,87300.0
2012-01-12 13:40:00,18.5,18.53,18.49,18.51,36300.0,16.618,16.6449,16.609,16.6269,36300.0
2012-01-12 13:50:00,18.51,18.53,18.5,18.53,40900.0,16.6269,16.6449,16.618,16.6449,40900.0
2012-01-12 14:00:00,18.52,18.54,18.52,18.52,280400.0,16.6359,16.6539,16.6359,16.6359,280400.0
2012-01-12 14:10:00,18.51,18.54,18.51,18.54,260500.0,16.6269,16.6539,16.6269,16.6539,260500.0
2012-01-12 14:20:00,18.53,18.55,18.53,18.54,37300.0,16.6449,16.6629,16.6449,16.6539,37300.0
2012-01-12 14:30:00,18.54,18.59,18.54,18.59,67400.0,16.6539,16.6988,16.6539,16.6988,67400.0
2012-01-12 14:40:00,18.58,18.61,18.58,18.61,377700.0,16.6898,16.7168,16.6898,16.7168,377700.0
2012-01-12 14:50:00,18.6,18.61,18.59,18.6,29900.0,16.7078,16.7168,16.6988,16.7078,29900.0
2012-01-12 15:00:00,18.61,18.61,18.57,18.59,128300.0,16.7168,16.7168,16.6808,16.6988,128300.0
2012-01-12 15:10:00,18.58,18.61,18.57,18.61,256600.0,16.6898,16.7168,16.6808,16.7168,256600.0
2012-01-12 15:20:00,18.6,18.64,18.6,18.62,83800.0,16.7078,16.7437,16.7078,16.7257,83800.0
2012-01-12 15:30:00,18.62,18.62,18.59,18.61,67200.0,16.7257,16.7257,16.6988,16.7168,67200.0
2012-01-12 15:40:00,18.6,18.64,18.59,18.64,357200.0,16.7078,16.7437,16.6988,16.7437,357200.0
2012-01-12 15:50:00,18.64,18.64,18.61,18.64,855400.0,16.7437,16.7437,16.7168,16.7437,855400.0
2012-01-13 09:30:00,18.42,18.51,18.38,18.42,129500.0,16.5461,16.6269,16.5102,16.5461,129500.0
2012-01-13 09:40:00,18.42,18.47,18.36,18.37,764100.0,16.5461,16.591,16.4922,16.5012,764100.0
2012-01-13 09:50:00,18.37,18.38,18.32,18.33,694900.0,16.5012,16.5102,16.4563,16.4652,694900.0
2012-01-13 10:00:00,18.33,18.36,18.25,18.25,694800.0,16.4652,16.4922,16.3934,16.3934,694800.0
2012-01-13 10:10:00,18.25,18.25,18.19,18.22,282200.0,16.3934,16.3934,16.3395,16.3664,282200.0
2012-01-13 10:20:00,18.21,18.23,18.14,18.23,391700.0,16.3575,16.3754,16.2946,16.3754,391700.0
2012-01-13 10:30:00,18.23,18.27,18.21,18.26,86500.0,16.3754,16.4113,16.3575,16.4024,86500.0
2012-01-13 10:40:00,18.25,18.31,18.23,18.25,286700.0,16.3934,16.4473,16.3754,16.3934,286700.0
2012-01-13 10:50:00,18.25,18.36,18.25,18.36,94600.0,16.3934,16.4922,16.3934,16.4922,94600.0
2012-01-13 11:00:00,18.36,18.44,18.36,18.41,62500.0,16.4922,16.5641,16.4922,16.5371,62500.0
2012-01-13 11:10:00,18.42,18.44,18.39,18.43,55200.0,16.5461,16.5641,16.5191,16.5551,55200.0
2012-01-13 11:20:00,18.42,18.45,18.42,18.44,40500.0,16.5461,16.573,16.5461,16.5641,40500.0
2012-01-13 11:30:00,18.45,18.48,18.45,18.46,39200.0,16.573,16.6,16.573,16.582,39200.0
2012-01-13 11:40:00,18.45,18.49,18.45,18.49,42200.0,16.573,16.609,16.573,16.609,42200.0
2012-01-13 11:50:00,18.49,18.52,18.48,18.48,73800.0,16.609,16.6359,16.6,16.6,73800.0
2012-01-13 12:00:00,18.48,18.48,18.44,18.46,73000.0,16.6,16.6,16.5641,16.582,73000.0
2012-01-13 12:10:00,18.45,18.46,18.4,18.42,106600.0,16.573,16.582,16.5281,16.5461,106600.0
2012-01-13 12:20:00,18.42,18.44,18.37,18.38,209800.0,16.5461,16.5641,16.5012,16.5102,209800.0
2012-01-13 12:30:00,18.39,18.39,18.35,18.36,143800.0,16.5191,16.5191,16.4832,16.4922,143800.0
2012-01-13 12:40:00,18.36,18.37,18.27,18.27,816100.0,16.4922,16.5012,16.4113,16.4113,816100.0
2012-01-13 12:50:00,18.28,18.34,18.28,18.3,146600.0,16.4203,16.4742,16.4203,16.4383,146600.0
2012-01-13 13:00:00,18.3,18.3,18.25,18.27,97900.0,16.4383,16.4383,16.3934,16.4113,97900.0
2012-01-13 13:10:00,18.27,18.3,18.26,18.3,41900.0,16.4113,16.4383,16.4024,16.4383,41900.0
2012-01-13 13:20:00,18.3,18.31,18.29,18.29,40100.0,16.4383,16.4473,16.4293,16.4293,40100.0
2012-01-13 13:30:00,18.29,18.31,18.27,18.28,66800.0,16.4293,16.4473,16.4113,16.4203,66800.0
2012-01-13 13:40:00,18.29,18.35,18.28,18.34,51200.0,16.4293,16.4832,16.4203,16.4742,51200.0
2012-01-13 13:50:00,18.34,18.41,18.34,18.38,29500.0,16.4742,16.5371,16.4742,16.5102,29500.0
2012-01-13 14:00:00,18.38,18.39,18.35,18.36,73800.0,16.5102,16.5191,16.4832,16.4922,73800.0
2012-01-13 14:10:00,18.36,18.39,18.36,18.39,20500.0,16.4922,16.5191,16.4922,16.5191,20500.0
2012-01-13 14:20:00,18.39,18.42,18.39,18.42,68100.0,16.5191,16.5461,16.5191,16.5461,68100.0
2012-01-13 14:30:00,18.41,18.42,18.39,18.4,28500.0,16.5371,16.5461,16.5191,16.5281,28500.0
2012-01-13 14:40:00,18.39,18.39,18.37,18.38,16400.0,16.5191,16.5191,16.5012,16.5102,16400.0
2012-01-13 14:50:00,18.38,18.39,18.36,18.39,24300.0,16.5102,16.5191,16.4922,16.5191,24300.0
2012-01-13 15:00:00,18.39,18.45,18.38,18.44,88700.0,16.5191,16.573,16.5102,16.5641,88700.0
2012-01-13 15:10:00,18.44,18.45,18.43,18.43,99400.0,16.5641,16.573,16.5551,16.5551,99400.0
2012-01-13 15:20:00,18.43,18.44,18.41,18.43,42600.0,16.5551,16.5641,16.5371,16.5551,42600.0
2012-01-13 15:30:00,18.44,18.45,18.43,18.43,107100.0,16.5641,16.573,16.5551,16.5551,107100.0
2012-01-13 15:40:00,18.43,18.45,18.41,18.43,84700.0,16.5551,16.573,16.5371,16.5551,84700.0
2012-01-13 15:50:00,18.43,18.44,18.4,18.44,344200.0,16.5551,16.5641,16.5281,16.5641,344200.0
2012-01-17 09:30:00,18.65,18.76,18.61,18.74,350400.0,16.7527,16.8515,16.7168,16.8335,350400.0
2012-01-17 09:40:00,18.73,18.74,18.64,18.7,413800.0,16.8246,16.8335,16.7437,16.7976,413800.0
2012-01-17 09:50:00,18.7,18.7,18.59,18.6,91300.0,16.7976,16.7976,16.6988,16.7078,91300.0
2012-01-17 10:00:00,18.59,18.6,18.51,18.53,123200.0,16.6988,16.7078,16.6269,16.6449,123200.0
2012-01-17 10:10:00,18.52,18.52,18.47,18.47,203300.0,16.6359,16.6359,16.591,16.591,203300.0
2012-01-17 10:20:00,18.47,18.55,18.47,18.52,75500.0,16.591,16.6629,16.591,16.6359,75500.0
2012-01-17 10:30:00,18.52,18.52,18.43,18.46,296800.0,16.6359,16.6359,16.5551,16.582,296800.0
2012-01-17 10:40:00,18.47,18.48,18.42,18.42,133900.0,16.591,16.6,16.5461,16.5461,133900.0
2012-01-17 10:50:00,18.42,18.47,18.42,18.46,401300.0,16.5461,16.591,16.5461,16.582,401300.0
2012-01-17 11:00:00,18.46,18.48,18.46,18.48,42900.0,16.582,16.6,16.582,16.6,42900.0
2012-01-17 11:10:00,18.48,18.51,18.44,18.44,206000.0,16.6,16.6269,16.5641,16.5641,206000.0
2012-01-17 11:20:00,18.44,18.44,18.35,18.38,881100.0,16.5641,16.5641,16.4832,16.5102,881100.0
2012-01-17 11:30:00,18.39,18.44,18.39,18.44,32400.0,16.5191,16.5641,16.5191,16.5641,32400.0
2012-01-17 11:40:00,18.44,18.45,18.41,18.43,48800.0,16.5641,16.573,16.5371,16.5551,48800.0
2012-01-17 11:50:00,18.44,18.44,18.41,18.43,266400.0,16.5641,16.5641,16.5371,16.5551,266400.0
2012-01-17 12:00:00,18.43,18.46,18.41,18.46,233500.0,16.5551,16.582,16.5371,16.582,233500.0
2012-01-17 12:10:00,18.46,18.49,18.46,18.47,47100.0,16.582,16.609,16.582,16.591,47100.0
2012-01-17 12:20:00,18.46,18.47,18.43,18.44,65700.0,16.582,16.591,16.5551,16.5641,65700.0
2012-01-17 12:30:00,18.44,18.44,18.35,18.39,214000.0,16.5641,16.5641,16.4832,16.5191,214000.0
2012-01-17 12:40:00,18.39,18.41,18.39,18.4,46100.0,16.5191,16.5371,16.5191,16.5281,46100.0
2012-01-17 12:50:00,18.41,18.42,18.39,18.42,40100.0,16.5371,16.5461,16.5191,16.5461,40100.0
2012-01-17 13:00:00,18.42,18.44,18.41,18.43,40300.0,16.5461,16.5641,16.5371,16.5551,40300.0
2012-01-17 13:10:00,18.43,18.44,18.42,18.44,34400.0,16.5551,16.5641,16.5461,16.5641,34400.0
2012-01-17 13:20:00,18.44,18.45,18.43,18.44,21100.0,16.5641,16.573,16.5551,16.5641,21100.0
2012-01-17 13:30:00,18.44,18.44,18.41,18.42,78400.0,16.5641,16.5641,16.5371,16.5461,78400.0
2012-01-17 13:40:00,18.43,18.44,18.41,18.44,100700.0,16.5551,16.5641,16.5371,16.5641,100700.0
2012-01-17 13:50:00,18.44,18.48,18.43,18.48,66400.0,16.5641,16.6,16.5551,16.6,66400.0
2012-01-17 14:00:00,18.48,18.48,18.45,18.47,73100.0,16.6,16.6,16.573,16.591,73100.0
2012-01-17 14:10:00,18.47,18.48,18.46,18.48,135400.0,16.591,16.6,16.582,16.6,135400.0
2012-01-17 14:20:00,18.49,18.51,18.48,18.49,83700.0,16.609,16.6269,16.6,16.609,83700.0
2012-01-17 14:30:00,18.49,18.5,18.46,18.46,73200.0,16.609,16.618,16.582,16.582,73200.0
2012-01-17 14:40:00,18.46,18.48,18.45,18.45,147200.0,16.582,16.6,16.573,16.573,147200.0
2012-01-17 14:50:00,18.45,18.46,18.43,18.45,103100.0,16.573,16.582,16.5551,16.573,103100.0
2012-01-17 15:00:00,18.45,18.45,18.39,18.39,429900.0,16.573,16.573,16.5191,16.5191,429900.0
2012-01-17 15:10:00,18.39,18.41,18.38,18.4,157700.0,16.5191,16.5371,16.5102,16.5281,157700.0
2012-01-17 15:20:00,18.39,18.46,18.37,18.46,234500.0,16.5191,16.582,16.5012,16.582,234500.0
2012-01-17 15:30:00,18.46,18.46,18.44,18.45,369700.0,16.582,16.582,16.5641,16.573,369700.0
2012-01-17 15:40:00,18.45,18.48,18.45,18.46,734400.0,16.573,16.6,16.573,16.582,734400.0
2012-01-17 15:50:00,18.46,18.48,18.44,18.45,249100.0,16.582,16.6,16.5641,16.573,249100.0
2012-01-18 09:30:00,18.5,18.5,18.35,18.39,176900.0,16.618,16.618,16.4832,16.5191,176900.0
2012-01-18 09:40:00,18.38,18.54,18.38,18.47,1001200.0,16.5102,16.6539,16.5102,16.591,1001200.0
2012-01-18 09:50:00,18.47,18.55,18.47,18.52,224600.0,16.591,16.6629,16.591,16.6359,224600.0
2012-01-18 10:00:00,18.53,18.69,18.53,18.68,549800.0,16.6449,16.7886,16.6449,16.7796,549800.0
2012-01-18 10:10:00,18.68,18.75,18.67,18.73,501100.0,16.7796,16.8425,16.7707,16.8246,501100.0
2012-01-18 10:20:00,18.73,18.83,18.73,18.8,339200.0,16.8246,16.9144,16.8246,16.8874,339200.0
2012-01-18 10:30:00,18.8,18.87,18.8,18.84,159800.0,16.8874,16.9503,16.8874,16.9234,159800.0
2012-01-18 10:40:00,18.84,18.84,18.79,18.8,55400.0,16.9234,16.9234,16.8784,16.8874,55400.0
2012-01-18 10:50:00,18.79,18.86,18.79,18.82,145000.0,16.8784,16.9413,16.8784,16.9054,145000.0
2012-01-18 11:00:00,18.82,18.85,18.82,18.84,134400.0,16.9054,16.9323,16.9054,16.9234,134400.0
2012-01-18 11:10:00,18.84,18.85,18.82,18.82,37800.0,16.9234,16.9323,16.9054,16.9054,37800.0
2012-01-18 11:20:00,18.83,18.86,18.82,18.85,206700.0,16.9144,16.9413,16.9054,16.9323,206700.0
2012-01-18 11:30:00,18.85,18.88,18.82,18.83,239000.0,16.9323,16.9593,16.9054,16.9144,239000.0
2012-01-18 11:40:00,18.84,18.86,18.82,18.85,74200.0,16.9234,16.9413,16.9054,16.9323,74200.0
2012-01-18 11:50:00,18.85,18.87,18.83,18.85,108900.0,16.9323,16.9503,16.9144,16.9323,108900.0
2012-01-18 12:00:00,18.85,18.88,18.83,18.87,108000.0,16.9323,16.9593,16.9144,16.9503,108000.0
2012-01-18 12:10:00,18.88,18.94,18.87,18.94,367900.0,16.9593,17.0132,16.9503,17.0132,367900.0
2012-01-18 12:20:00,18.93,19.0,18.93,19.0,501200.0,17.0042,17.0671,17.0042,17.0671,501200.0
2012-01-18 12:30:00,19.0,19.0,18.96,18.97,115400.0,17.0671,17.0671,17.0312,17.0401,115400.0
2012-01-18 12:40:00,18.98,18.99,18.96,18.97,126300.0,17.0491,17.0581,17.0312,17.0401,126300.0
2012-01-18 12:50:00,18.97,18.97,18.93,18.95,182800.0,17.0401,17.0401,17.0042,17.0222,182800.0
2012-01-18 13:00:00,18.95,18.96,18.92,18.92,50900.0,17.0222,17.0312,16.9952,16.9952,50900.0
2012-01-18 13:10:00,18.93,18.94,18.92,18.94,62700.0,17.0042,17.0132,16.9952,17.0132,62700.0
2012-01-18 13:20:00,18.94,18.96,18.93,18.95,117800.0,17.0132,17.0312,17.0042,17.0222,117800.0
2012-01-18 13:30:00,18.96,19.04,18.96,19.03,1116500.0,17.0312,17.103,17.0312,17.094,1116500.0
2012-01-18 13:40:00,19.03,19.04,19.02,19.03,117800.0,17.094,17.103,17.0851,17.094,117800.0
2012-01-18 13:50:00,19.03,19.03,18.98,19.0,256100.0,17.094,17.094,17.0491,17.0671,256100.0
2012-01-18 14:00:00,18.99,19.07,18.99,19.06,182300.0,17.0581,17.13,17.0581,17.121,182300.0
2012-01-18 14:10:00,19.06,19.07,19.03,19.07,201100.0,17.121,17.13,17.094,17.13,201100.0
2012-01-18 14:20:00,19.07,19.1,19.05,19.1,95400.0,17.13,17.1569,17.112,17.1569,95400.0
2012-01-18 14:30:00,19.1,19.1,19.04,19.04,81300.0,17.1569,17.1569,17.103,17.103,81300.0
2012-01-18 14:40:00,19.05,19.1,19.04,19.08,269600.0,17.112,17.1569,17.103,17.1389,269600.0
2012-01-18 14:50:00,19.08,19.09,19.06,19.08,169300.0,17.1389,17.1479,17.121,17.1389,169300.0
2012-01-18 15:00:00,19.08,19.1,19.07,19.09,234500.0,17.1389,17.1569,17.13,17.1479,234500.0
2012-01-18 15:10:00,19.1,19.13,19.09,19.09,229900.0,17.1569,17.1839,17.1479,17.1479,229900.0
2012-01-18 15:20:00,19.09,19.16,19.09,19.12,377600.0,17.1479,17.2108,17.1479,17.1749,377600.0
2012-01-18 15:30:00,19.12,19.12,19.09,19.1,234700.0,17.1749,17.1749,17.1479,17.1569,234700.0
2012-01-18 15:40:00,19.09,19.12,19.08,19.09,271800.0,17.1479,17.1749,17.1389,17.1479,271800.0
2012-01-18 15:50:00,19.09,19.13,19.09,19.1,719000.0,17.1479,17.1839,17.1479,17.1569,719000.0
2012-01-19 09:30:00,19.09,19.11,18.9,18.91,767300.0,17.1479,17.1659,16.9773,16.9862,767300.0
2012-01-19 09:40:00,18.9,19.06,18.9,19.06,332900.0,16.9773,17.121,16.9773,17.121,332900.0
2012-01-19 09:50:00,19.06,19.1,19.01,19.09,489700.0,17.121,17.1569,17.0761,17.1479,489700.0
2012-01-19 10:00:00,19.08,19.09,18.95,18.96,174800.0,17.1389,17.1479,17.0222,17.0312,174800.0
2012-01-19 10:10:00,18.96,19.01,18.95,19.0,91900.0,17.0312,17.0761,17.0222,17.0671,91900.0
2012-01-19 10:20:00,19.01,19.02,18.99,19.02,42100.0,17.0761,17.0851,17.0581,17.0851,42100.0
2012-01-19 10:30:00,19.02,19.04,19.0,19.01,110100.0,17.0851,17.103,17.0671,17.0761,110100.0
2012-01-19 10:40:00,19.01,19.09,19.01,19.08,44400.0,17.0761,17.1479,17.0761,17.1389,44400.0
2012-01-19 10:50:00,19.08,19.11,19.06,19.06,337300.0,17.1389,17.1659,17.121,17.121,337300.0
2012-01-19 11:00:00,19.07,19.1,19.06,19.09,92100.0,17.13,17.1569,17.121,17.1479,92100.0
2012-01-19 11:10:00,19.09,19.14,19.08,19.14,53600.0,17.1479,17.1928,17.1389,17.1928,53600.0
2012-01-19 11:20:00,19.14,19.2,19.14,19.17,132700.0,17.1928,17.2467,17.1928,17.2198,132700.0
2012-01-19 11:30:00,19.18,19.2,19.14,19.16,123300.0,17.2288,17.2467,17.1928,17.2108,123300.0
2012-01-19 11:40:00,19.17,19.2,19.16,19.2,52300.0,17.2198,17.2467,17.2108,17.2467,52300.0
2012-01-19 11:50:00,19.19,19.21,19.18,19.21,39800.0,17.2378,17.2557,17.2288,17.2557,39800.0
2012-01-19 12:00:00,19.21,19.22,19.18,19.18,49800.0,17.2557,17.2647,17.2288,17.2288,49800.0
2012-01-19 12:10:00,19.17,19.2,19.17,19.17,46200.0,17.2198,17.2467,17.2198,17.2198,46200.0
2012-01-19 12:20:00,19.17,19.19,19.15,19.15,44300.0,17.2198,17.2378,17.2018,17.2018,44300.0
2012-01-19 12:30:00,19.15,19.16,19.13,19.14,90800.0,17.2018,17.2108,17.1839,17.1928,90800.0
2012-01-19 12:40:00,19.14,19.16,19.13,19.16,54300.0,17.1928,17.2108,17.1839,17.2108,54300.0
2012-01-19 12:50:00,19.15,19.18,19.15,19.16,186200.0,17.2018,17.2288,17.2018,17.2108,186200.0
2012-01-19 13:00:00,19.16,19.18,19.15,19.16,103700.0,17.2108,17.2288,17.2018,17.2108,103700.0
2012-01-19 13:10:00,19.16,19.18,19.16,19.17,53700.0,17.2108,17.2288,17.2108,17.2198,53700.0
2012-01-19 13:20:00,19.17,19.2,19.17,19.2,30900.0,17.2198,17.2467,17.2198,17.2467,30900.0
2012-01-19 13:30:00,19.2,19.2,19.15,19.17,55300.0,17.2467,17.2467,17.2018,17.2198,55300.0
2012-01-19 13:40:00,19.16,19.19,19.16,19.17,44700.0,17.2108,17.2378,17.2108,17.2198,44700.0
2012-01-19 13:50:00,19.17,19.18,19.12,19.13,67100.0,17.2198,17.2288,17.1749,17.1839,67100.0
2012-01-19 14:00:00,19.13,19.15,19.1,19.14,322700.0,17.1839,17.2018,17.1569,17.1928,322700.0
2012-01-19 14:10:00,19.14,19.16,19.13,19.14,48500.0,17.1928,17.2108,17.1839,17.1928,48500.0
2012-01-19 14:20:00,19.14,19.17,19.14,19.15,69300.0,17.1928,17.2198,17.1928,17.2018,69300.0
2012-01-19 14:30:00,19.16,19.17,19.12,19.15,187200.0,17.2108,17.2198,17.1749,17.2018,187200.0
2012-01-19 14:40:00,19.16,19.17,19.14,19.14,68100.0,17.2108,17.2198,17.1928,17.1928,68100.0
2012-01-19 14:50:00,19.14,19.16,19.12,19.12,42500.0,17.1928,17.2108,17.1749,17.1749,42500.0
2012-01-19 15:00:00,19.12,19.17,19.11,19.16,116100.0,17.1749,17.2198,17.1659,17.2108,116100.0
2012-01-19 15:10:00,19.16,19.17,19.15,19.16,34100.0,17.2108,17.2198,17.2018,17.2108,34100.0
2012-01-19 15:20:00,19.15,19.19,19.15,19.18,132200.0,17.2018,17.2378,17.2018,17.2288,132200.0
2012-01-19 15:30:00,19.18,19.2,19.17,19.19,181500.0,17.2288,17.2467,17.2198,17.2378,181500.0
2012-01-19 15:40:00,19.19,19.21,19.17,19.18,635500.0,17.2378,17.2557,17.2198,17.2288,635500.0
2012-01-19 15:50:00,19.18,19.19,19.16,19.17,695100.0,17.2288,17.2378,17.2108,17.2198,695100.0
2012-01-20 09:30:00,19.2,19.28,19.01,19.01,152100.0,17.2467,17.3186,17.0761,17.0761,152100.0
2012-01-20 09:40:00,19.01,19.05,18.99,19.0,120100.0,17.0761,17.112,17.0581,17.0671,120100.0
2012-01-20 09:50:00,19.0,19.05,19.0,19.04,274900.0,17.0671,17.112,17.0671,17.103,274900.0
2012-01-20 10:00:00,19.03,19.04,18.86,18.89,851400.0,17.094,17.103,16.9413,16.9683,851400.0
2012-01-20 10:10:00,18.88,18.93,18.82,18.82,365600.0,16.9593,17.0042,16.9054,16.9054,365600.0
2012-01-20 10:20:00,18.82,18.87,18.79,18.86,540900.0,16.9054,16.9503,16.8784,16.9413,540900.0
2012-01-20 10:30:00,18.86,18.87,18.78,18.78,405200.0,16.9413,16.9503,16.8695,16.8695,405200.0
2012-01-20 10:40:00,18.78,18.81,18.72,18.72,457500.0,16.8695,16.8964,16.8156,16.8156,457500.0
2012-01-20 10:50:00,18.72,18.73,18.67,18.68,415600.0,16.8156,16.8246,16.7707,16.7796,415600.0
2012-01-20 11:00:00,18.68,18.73,18.67,18.71,245300.0,16.7796,16.8246,16.7707,16.8066,245300.0
2012-01-20 11:10:00,18.71,18.77,18.7,18.77,98600.0,16.8066,16.8605,16.7976,16.8605,98600.0
2012-01-20 11:20:00,18.77,18.82,18.76,18.81,211700.0,16.8605,16.9054,16.8515,16.8964,211700.0
2012-01-20 11:30:00,18.82,18.82,18.76,18.76,152400.0,16.9054,16.9054,16.8515,16.8515,152400.0
2012-01-20 11:40:00,18.77,18.81,18.77,18.81,26000.0,16.8605,16.8964,16.8605,16.8964,26000.0
2012-01-20 11:50:00,18.81,18.81,18.77,18.78,37800.0,16.8964,16.8964,16.8605,16.8695,37800.0
2012-01-20 12:00:00,18.78,18.79,18.76,18.78,49100.0,16.8695,16.8784,16.8515,16.8695,49100.0
2012-01-20 12:10:00,18.78,18.8,18.78,18.79,47400.0,16.8695,16.8874,16.8695,16.8784,47400.0
2012-01-20 12:20:00,18.8,18.81,18.79,18.8,100000.0,16.8874,16.8964,16.8784,16.8874,100000.0
2012-01-20 12:30:00,18.8,18.82,18.8,18.8,63200.0,16.8874,16.9054,16.8874,16.8874,63200.0
2012-01-20 12:40:00,18.8,18.8,18.78,18.78,67600.0,16.8874,16.8874,16.8695,16.8695,67600.0
2012-01-20 12:50:00,18.78,18.79,18.78,18.78,59100.0,16.8695,16.8784,16.8695,16.8695,59100.0
2012-01-20 13:00:00,18.79,18.83,18.79,18.82,84400.0,16.8784,16.9144,16.8784,16.9054,84400.0
2012-01-20 13:10:00,18.82,18.82,18.81,18.81,65700.0,16.9054,16.9054,16.8964,16.8964,65700.0
2012-01-20 13:20:00,18.81,18.85,18.81,18.83,93600.0,16.8964,16.9323,16.8964,16.9144,93600.0
2012-01-20 13:30:00,18.84,18.84,18.82,18.82,37100.0,16.9234,16.9234,16.9054,16.9054,37100.0
2012-01-20 13:40:00,18.82,18.82,18.79,18.79,57300.0,16.9054,16.9054,16.8784,16.8784,57300.0
2012-01-20 13:50:00,18.79,18.8,18.77,18.78,57400.0,16.8784,16.8874,16.8605,16.8695,57400.0
2012-01-20 14:00:00,18.78,18.79,18.77,18.78,37000.0,16.8695,16.8784,16.8605,16.8695,37000.0
2012-01-20 14:10:00,18.78,18.78,18.72,18.72,90600.0,16.8695,16.8695,16.8156,16.8156,90600.0
2012-01-20 14:20:00,18.72,18.73,18.71,18.71,55700.0,16.8156,16.8246,16.8066,16.8066,55700.0
2012-01-20 14:30:00,18.71,18.72,18.68,18.68,55900.0,16.8066,16.8156,16.7796,16.7796,55900.0
2012-01-20 14:40:00,18.68,18.7,18.68,18.69,86500.0,16.7796,16.7976,16.7796,16.7886,86500.0
2012-01-20 14:50:00,18.69,18.71,18.69,18.7,44900.0,16.7886,16.8066,16.7886,16.7976,44900.0
2012-01-20 15:00:00,18.7,18.71,18.69,18.7,152000.0,16.7976,16.8066,16.7886,16.7976,152000.0
2012-01-20 15:10:00,18.7,18.71,18.68,18.69,95800.0,16.7976,16.8066,16.7796,16.7886,95800.0
2012-01-20 15:20:00,18.69,18.71,18.68,18.7,95500.0,16.7886,16.8066,16.7796,16.7976,95500.0
2012-01-20 15:30:00,18.7,18.71,18.67,18.68,186200.0,16.7976,16.8066,16.7707,16.7796,186200.0
2012-01-20 15:40:00,18.68,18.76,18.67,18.76,294000.0,16.7796,16.8515,16.7707,16.8515,294000.0
2012-01-20 15:50:00,18.75,18.75,18.69,18.7,983100.0,16.8425,16.8425,16.7886,16.7976,983100.0
2012-01-23 09:30:00,18.72,18.84,18.7,18.81,170900.0,16.8156,16.9234,16.7976,16.8964,170900.0
2012-01-23 09:40:00,18.82,18.89,18.79,18.89,99500.0,16.9054,16.9683,16.8784,16.9683,99500.0
2012-01-23 09:50:00,18.89,18.93,18.88,18.9,296000.0,16.9683,17.0042,16.9593,16.9773,296000.0
2012-01-23 10:00:00,18.9,18.95,18.89,18.94,66500.0,16.9773,17.0222,16.9683,17.0132,66500.0
2012-01-23 10:10:00,18.94,18.97,18.93,18.95,51700.0,17.0132,17.0401,17.0042,17.0222,51700.0
2012-01-23 10:20:00,18.95,18.95,18.93,18.93,51700.0,17.0222,17.0222,17.0042,17.0042,51700.0
2012-01-23 10:30:00,18.92,18.93,18.9,18.92,61900.0,16.9952,17.0042,16.9773,16.9952,61900.0
2012-01-23 10:40:00,18.92,18.93,18.9,18.92,173000.0,16.9952,17.0042,16.9773,16.9952,173000.0
2012-01-23 10:50:00,18.91,18.91,18.85,18.87,104700.0,16.9862,16.9862,16.9323,16.9503,104700.0
2012-01-23 11:00:00,18.87,18.88,18.77,18.77,293500.0,16.9503,16.9593,16.8605,16.8605,293500.0
2012-01-23 11:10:00,18.76,18.76,18.71,18.72,160300.0,16.8515,16.8515,16.8066,16.8156,160300.0
2012-01-23 11:20:00,18.72,18.72,18.66,18.7,275900.0,16.8156,16.8156,16.7617,16.7976,275900.0
2012-01-23 11:30:00,18.69,18.7,18.54,18.57,479000.0,16.7886,16.7976,16.6539,16.6808,479000.0
2012-01-23 11:40:00,18.58,18.61,18.56,18.56,67400.0,16.6898,16.7168,16.6718,16.6718,67400.0
2012-01-23 11:50:00,18.56,18.58,18.53,18.56,293600.0,16.6718,16.6898,16.6449,16.6718,293600.0
2012-01-23 12:00:00,18.56,18.56,18.49,18.5,201100.0,16.6718,16.6718,16.609,16.618,201100.0
2012-01-23 12:10:00,18.5,18.52,18.47,18.49,263600.0,16.618,16.6359,16.591,16.609,263600.0
2012-01-23 12:20:00,18.49,18.55,18.49,18.53,209000.0,16.609,16.6629,16.609,16.6449,209000.0
2012-01-23 12:30:00,18.53,18.53,18.5,18.52,132900.0,16.6449,16.6449,16.618,16.6359,132900.0
2012-01-23 12:40:00,18.52,18.53,18.5,18.5,102700.0,16.6359,16.6449,16.618,16.618,102700.0
2012-01-23 12:50:00,18.5,18.51,18.49,18.51,82300.0,16.618,16.6269,16.609,16.6269,82300.0
2012-01-23 13:00:00,18.51,18.58,18.51,18.58,84900.0,16.6269,16.6898,16.6269,16.6898,84900.0
2012-01-23 13:10:00,18.58,18.58,18.55,18.55,43900.0,16.6898,16.6898,16.6629,16.6629,43900.0
2012-01-23 13:20:00,18.56,18.62,18.56,18.62,74600.0,16.6718,16.7257,16.6718,16.7257,74600.0
2012-01-23 13:30:00,18.61,18.65,18.6,18.62,67400.0,16.7168,16.7527,16.7078,16.7257,67400.0
2012-01-23 13:40:00,18.62,18.63,18.6,18.61,52300.0,16.7257,16.7347,16.7078,16.7168,52300.0
2012-01-23 13:50:00,18.61,18.63,18.59,18.63,19600.0,16.7168,16.7347,16.6988,16.7347,19600.0
2012-01-23 14:00:00,18.62,18.62,18.59,18.61,35000.0,16.7257,16.7257,16.6988,16.7168,35000.0
2012-01-23 14:10:00,18.61,18.61,18.54,18.55,92900.0,16.7168,16.7168,16.6539,16.6629,92900.0
2012-01-23 14:20:00,18.55,18.57,18.54,18.57,145900.0,16.6629,16.6808,16.6539,16.6808,145900.0
2012-01-23 14:30:00,18.57,18.6,18.57,18.57,48700.0,16.6808,16.7078,16.6808,16.6808,48700.0
2012-01-23 14:40:00,18.57,18.58,18.51,18.53,39400.0,16.6808,16.6898,16.6269,16.6449,39400.0
2012-01-23 14:50:00,18.52,18.6,18.52,18.6,244600.0,16.6359,16.7078,16.6359,16.7078,244600.0
2012-01-23 15:00:00,18.59,18.6,18.56,18.58,167000.0,16.6988,16.7078,16.6718,16.6898,167000.0
2012-01-23 15:10:00,18.58,18.61,18.56,18.6,97200.0,16.6898,16.7168,16.6718,16.7078,97200.0
2012-01-23 15:20:00,18.6,18.61,18.59,18.61,122800.0,16.7078,16.7168,16.6988,16.7168,122800.0
2012-01-23 15:30:00,18.61,18.62,18.59,18.59,114900.0,16.7168,16.7257,16.6988,16.6988,114900.0
2012-01-23 15:40:00,18.6,18.64,18.59,18.62,165100.0,16.7078,16.7437,16.6988,16.7257,165100.0
2012-01-23 15:50:00,18.62,18.63,18.58,18.59,227500.0,16.7257,16.7347,16.6898,16.6988,227500.0
2012-01-24 09:30:00,18.44,18.5,18.41,18.43,143400.0,16.5641,16.618,16.5371,16.5551,143400.0
2012-01-24 09:40:00,18.43,18.51,18.41,18.51,130100.0,16.5551,16.6269,16.5371,16.6269,130100.0
2012-01-24 09:50:00,18.51,18.58,18.49,18.53,180900.0,16.6269,16.6898,16.609,16.6449,180900.0
2012-01-24 10:00:00,18.52,18.6,18.49,18.57,257000.0,16.6359,16.7078,16.609,16.6808,257000.0
2012-01-24 10:10:00,18.55,18.59,18.55,18.57,32100.0,16.6629,16.6988,16.6629,16.6808,32100.0
2012-01-24 10:20:00,18.58,18.6,18.57,18.59,35500.0,16.6898,16.7078,16.6808,16.6988,35500.0
2012-01-24 10:30:00,18.58,18.68,18.57,18.66,78600.0,16.6898,16.7796,16.6808,16.7617,78600.0
2012-01-24 10:40:00,18.67,18.7,18.66,18.68,51600.0,16.7707,16.7976,16.7617,16.7796,51600.0
2012-01-24 10:50:00,18.68,18.71,18.65,18.7,91200.0,16.7796,16.8066,16.7527,16.7976,91200.0
2012-01-24 11:00:00,18.71,18.72,18.67,18.72,63600.0,16.8066,16.8156,16.7707,16.8156,63600.0
2012-01-24 11:10:00,18.72,18.75,18.72,18.75,77400.0,16.8156,16.8425,16.8156,16.8425,77400.0
2012-01-24 11:20:00,18.75,18.78,18.74,18.78,63800.0,16.8425,16.8695,16.8335,16.8695,63800.0
2012-01-24 11:30:00,18.78,18.79,18.72,18.74,74400.0,16.8695,16.8784,16.8156,16.8335,74400.0
2012-01-24 11:40:00,18.74,18.78,18.73,18.77,162900.0,16.8335,16.8695,16.8246,16.8605,162900.0
2012-01-24 11:50:00,18.77,18.79,18.75,18.79,240400.0,16.8605,16.8784,16.8425,16.8784,240400.0
2012-01-24 12:00:00,18.78,18.84,18.78,18.83,32500.0,16.8695,16.9234,16.8695,16.9144,32500.0
2012-01-24 12:10:00,18.83,18.85,18.82,18.82,25200.0,16.9144,16.9323,16.9054,16.9054,25200.0
2012-01-24 12:20:00,18.82,18.84,18.82,18.84,192600.0,16.9054,16.9234,16.9054,16.9234,192600.0
2012-01-24 12:30:00,18.83,18.85,18.83,18.85,266200.0,16.9144,16.9323,16.9144,16.9323,266200.0
2012-01-24 12:40:00,18.85,18.85,18.83,18.83,31200.0,16.9323,16.9323,16.9144,16.9144,31200.0
2012-01-24 12:50:00,18.83,18.86,18.82,18.85,59400.0,16.9144,16.9413,16.9054,16.9323,59400.0
2012-01-24 13:00:00,18.86,18.86,18.8,18.8,48400.0,16.9413,16.9413,16.8874,16.8874,48400.0
2012-01-24 13:10:00,18.8,18.82,18.79,18.79,38100.0,16.8874,16.9054,16.8784,16.8784,38100.0
2012-01-24 13:20:00,18.79,18.83,18.79,18.81,109300.0,16.8784,16.9144,16.8784,16.8964,109300.0
2012-01-24 13:30:00,18.82,18.82,18.8,18.81,31300.0,16.9054,16.9054,16.8874,16.8964,31300.0
2012-01-24 13:40:00,18.81,18.83,18.81,18.83,33100.0,16.8964,16.9144,16.8964,16.9144,33100.0
2012-01-24 13:50:00,18.83,18.84,18.82,18.84,57300.0,16.9144,16.9234,16.9054,16.9234,57300.0
2012-01-24 14:00:00,18.84,18.86,18.84,18.84,79500.0,16.9234,16.9413,16.9234,16.9234,79500.0
2012-01-24 14:10:00,18.84,18.87,18.84,18.86,39300.0,16.9234,16.9503,16.9234,16.9413,39300.0
2012-01-24 14:20:00,18.86,18.88,18.85,18.88,39200.0,16.9413,16.9593,16.9323,16.9593,39200.0
2012-01-24 14:30:00,18.88,18.9,18.87,18.89,81800.0,16.9593,16.9773,16.9503,16.9683,81800.0
2012-01-24 14:40:00,18.89,18.91,18.88,18.89,128200.0,16.9683,16.9862,16.9593,16.9683,128200.0
2012-01-24 14:50:00,18.89,18.91,18.88,18.9,79300.0,16.9683,16.9862,16.9593,16.9773,79300.0
2012-01-24 15:00:00,18.91,18.91,18.9,18.91,32000.0,16.9862,16.9862,16.9773,16.9862,32000.0
2012-01-24 15:10:00,18.9,18.94,18.89,18.93,250300.0,16.9773,17.0132,16.9683,17.0042,250300.0
2012-01-24 15:20:00,18.94,18.94,18.92,18.94,90100.0,17.0132,17.0132,16.9952,17.0132,90100.0
2012-01-24 15:30:00,18.94,18.94,18.92,18.93,222300.0,17.0132,17.0132,16.9952,17.0042,222300.0
2012-01-24 15:40:00,18.92,18.93,18.91,18.91,218900.0,16.9952,17.0042,16.9862,16.9862,218900.0
2012-01-24 15:50:00,18.92,18.93,18.9,18.91,360400.0,16.9952,17.0042,16.9773,16.9862,360400.0
2012-01-25 09:30:00,18.94,18.99,18.88,18.89,92600.0,17.0132,17.0581,16.9593,16.9683,92600.0
2012-01-25 09:40:00,18.89,18.94,18.88,18.91,275100.0,16.9683,17.0132,16.9593,16.9862,275100.0
2012-01-25 09:50:00,18.9,18.94,18.89,18.93,244000.0,16.9773,17.0132,16.9683,17.0042,244000.0
2012-01-25 10:00:00,18.93,18.93,18.79,18.86,838800.0,17.0042,17.0042,16.8784,16.9413,838800.0
2012-01-25 10:10:00,18.86,18.98,18.86,18.98,558000.0,16.9413,17.0491,16.9413,17.0491,558000.0
2012-01-25 10:20:00,18.98,19.0,18.93,18.96,133700.0,17.0491,17.0671,17.0042,17.0312,133700.0
2012-01-25 10:30:00,18.96,18.96,18.9,18.92,174100.0,17.0312,17.0312,16.9773,16.9952,174100.0
2012-01-25 10:40:00,18.92,18.96,18.92,18.96,175000.0,16.9952,17.0312,16.9952,17.0312,175000.0
2012-01-25 10:50:00,18.96,19.01,18.95,19.0,93700.0,17.0312,17.0761,17.0222,17.0671,93700.0
2012-01-25 11:00:00,19.0,19.01,18.99,19.0,63600.0,17.0671,17.0761,17.0581,17.0671,63600.0
2012-01-25 11:10:00,19.01,19.04,19.0,19.03,97100.0,17.0761,17.103,17.0671,17.094,97100.0
2012-01-25 11:20:00,19.03,19.08,19.03,19.05,263100.0,17.094,17.1389,17.094,17.112,263100.0
2012-01-25 11:30:00,19.05,19.05,19.03,19.05,46700.0,17.112,17.112,17.094,17.112,46700.0
2012-01-25 11:40:00,19.05,19.05,19.01,19.02,95100.0,17.112,17.112,17.0761,17.0851,95100.0
2012-01-25 11:50:00,19.02,19.03,18.98,18.98,321900.0,17.0851,17.094,17.0491,17.0491,321900.0
2012-01-25 12:00:00,18.97,18.98,18.89,18.89,46800.0,17.0401,17.0491,16.9683,16.9683,46800.0
2012-01-25 12:10:00,18.89,18.93,18.89,18.93,71500.0,16.9683,17.0042,16.9683,17.0042,71500.0
2012-01-25 12:20:00,18.94,19.0,18.93,19.0,139900.0,17.0132,17.0671,17.0042,17.0671,139900.0
2012-01-25 12:30:00,18.99,19.07,18.94,19.06,605000.0,17.0581,17.13,17.0132,17.121,605000.0
2012-01-25 12:40:00,19.05,19.1,19.02,19.09,374200.0,17.112,17.1569,17.0851,17.1479,374200.0
2012-01-25 12:50:00,19.09,19.12,19.05,19.08,384700.0,17.1479,17.1749,17.112,17.1389,384700.0
2012-01-25 13:00:00,19.08,19.16,19.08,19.14,126700.0,17.1389,17.2108,17.1389,17.1928,126700.0
2012-01-25 13:10:00,19.15,19.2,19.11,19.17,83400.0,17.2018,17.2467,17.1659,17.2198,83400.0
2012-01-25 13:20:00,19.17,19.2,19.15,19.19,50700.0,17.2198,17.2467,17.2018,17.2378,50700.0
2012-01-25 13:30:00,19.19,19.29,19.18,19.28,224400.0,17.2378,17.3276,17.2288,17.3186,224400.0
2012-01-25 13:40:00,19.28,19.32,19.28,19.32,694400.0,17.3186,17.3545,17.3186,17.3545,694400.0
2012-01-25 13:50:00,19.32,19.36,19.31,19.35,168600.0,17.3545,17.3905,17.3455,17.3815,168600.0
2012-01-25 14:00:00,19.35,19.36,19.29,19.3,992500.0,17.3815,17.3905,17.3276,17.3366,992500.0
2012-01-25 14:10:00,19.29,19.3,19.24,19.25,63700.0,17.3276,17.3366,17.2827,17.2917,63700.0
2012-01-25 14:20:00,19.26,19.27,19.2,19.22,184900.0,17.3006,17.3096,17.2467,17.2647,184900.0
2012-01-25 14:30:00,19.23,19.26,19.21,19.23,53900.0,17.2737,17.3006,17.2557,17.2737,53900.0
2012-01-25 14:40:00,19.23,19.25,19.2,19.25,64700.0,17.2737,17.2917,17.2467,17.2917,64700.0
2012-01-25 14:50:00,19.24,19.26,19.22,19.22,49100.0,17.2827,17.3006,17.2647,17.2647,49100.0
2012-01-25 15:00:00,19.22,19.24,19.21,19.22,97100.0,17.2647,17.2827,17.2557,17.2647,97100.0
2012-01-25 15:10:00,19.21,19.25,19.21,19.25,136600.0,17.2557,17.2917,17.2557,17.2917,136600.0
2012-01-25 15:20:00,19.25,19.29,19.24,19.27,187400.0,17.2917,17.3276,17.2827,17.3096,187400.0
2012-01-25 15:30:00,19.27,19.32,19.27,19.32,241900.0,17.3096,17.3545,17.3096,17.3545,241900.0
2012-01-25 15:40:00,19.32,19.38,19.32,19.35,330100.0,17.3545,17.4084,17.3545,17.3815,330100.0
2012-01-25 15:50:00,19.36,19.37,19.3,19.31,306400.0,17.3905,17.3994,17.3366,17.3455,306400.0
2012-01-26 09:30:00,19.36,19.39,19.27,19.33,335100.0,17.3905,17.4174,17.3096,17.3635,335100.0
2012-01-26 09:40:00,19.33,19.44,19.32,19.44,811500.0,17.3635,17.4623,17.3545,17.4623,811500.0
2012-01-26 09:50:00,19.45,19.55,19.43,19.52,248000.0,17.4713,17.5611,17.4533,17.5342,248000.0
2012-01-26 10:00:00,19.52,19.52,19.28,19.28,932400.0,17.5342,17.5342,17.3186,17.3186,932400.0
2012-01-26 10:10:00,19.29,19.29,19.18,19.18,408200.0,17.3276,17.3276,17.2288,17.2288,408200.0
2012-01-26 10:20:00,19.18,19.18,19.05,19.05,300500.0,17.2288,17.2288,17.112,17.112,300500.0
2012-01-26 10:30:00,19.06,19.08,18.99,18.99,1344500.0,17.121,17.1389,17.0581,17.0581,1344500.0
2012-01-26 10:40:00,18.99,19.0,18.96,18.97,252400.0,17.0581,17.0671,17.0312,17.0401,252400.0
2012-01-26 10:50:00,18.97,19.05,18.96,18.99,98600.0,17.0401,17.112,17.0312,17.0581,98600.0
2012-01-26 11:00:00,18.99,19.05,18.99,19.05,285000.0,17.0581,17.112,17.0581,17.112,285000.0
2012-01-26 11:10:00,19.06,19.1,19.04,19.06,90100.0,17.121,17.1569,17.103,17.121,90100.0
2012-01-26 11:20:00,19.06,19.07,19.03,19.05,63200.0,17.121,17.13,17.094,17.112,63200.0
2012-01-26 11:30:00,19.05,19.09,19.03,19.06,67500.0,17.112,17.1479,17.094,17.121,67500.0
2012-01-26 11:40:00,19.05,19.06,18.99,19.02,118100.0,17.112,17.121,17.0581,17.0851,118100.0
2012-01-26 11:50:00,19.02,19.08,19.02,19.04,44400.0,17.0851,17.1389,17.0851,17.103,44400.0
2012-01-26 12:00:00,19.04,19.04,19.01,19.02,43100.0,17.103,17.103,17.0761,17.0851,43100.0
2012-01-26 12:10:00,19.02,19.05,18.97,18.98,55000.0,17.0851,17.112,17.0401,17.0491,55000.0
2012-01-26 12:20:00,18.98,19.0,18.96,19.0,40400.0,17.0491,17.0671,17.0312,17.0671,40400.0
2012-01-26 12:30:00,19.0,19.03,19.0,19.02,75600.0,17.0671,17.094,17.0671,17.0851,75600.0
2012-01-26 12:40:00,19.02,19.03,19.0,19.01,26100.0,17.0851,17.094,17.0671,17.0761,26100.0
2012-01-26 12:50:00,19.0,19.05,19.0,19.03,39000.0,17.0671,17.112,17.0671,17.094,39000.0
2012-01-26 13:00:00,19.04,19.09,19.04,19.06,75900.0,17.103,17.1479,17.103,17.121,75900.0
2012-01-26 13:10:00,19.06,19.08,19.04,19.04,34600.0,17.121,17.1389,17.103,17.103,34600.0
2012-01-26 13:20:00,19.04,19.06,19.04,19.04,44200.0,17.103,17.121,17.103,17.103,44200.0
2012-01-26 13:30:00,19.04,19.04,18.94,18.96,234500.0,17.103,17.103,17.0132,17.0312,234500.0
2012-01-26 13:40:00,18.96,19.03,18.94,19.0,219400.0,17.0312,17.094,17.0132,17.0671,219400.0
2012-01-26 13:50:00,19.0,19.03,18.97,19.02,127100.0,17.0671,17.094,17.0401,17.0851,127100.0
2012-01-26 14:00:00,19.02,19.04,19.0,19.04,74400.0,17.0851,17.103,17.0671,17.103,74400.0
2012-01-26 14:10:00,19.04,19.04,18.98,19.01,160600.0,17.103,17.103,17.0491,17.0761,160600.0
2012-01-26 14:20:00,19.0,19.0,18.94,18.99,173800.0,17.0671,17.0671,17.0132,17.0581,173800.0
2012-01-26 14:30:00,18.99,19.01,18.95,18.96,70200.0,17.0581,17.0761,17.0222,17.0312,70200.0
2012-01-26 14:40:00,18.96,19.01,18.95,19.0,205500.0,17.0312,17.0761,17.0222,17.0671,205500.0
2012-01-26 14:50:00,19.0,19.02,18.99,18.99,43400.0,17.0671,17.0851,17.0581,17.0581,43400.0
2012-01-26 15:00:00,18.98,19.0,18.95,18.98,120900.0,17.0491,17.0671,17.0222,17.0491,120900.0
2012-01-26 15:10:00,18.99,19.04,18.98,19.03,202900.0,17.0581,17.103,17.0491,17.094,202900.0
2012-01-26 15:20:00,19.04,19.04,18.95,18.95,211700.0,17.103,17.103,17.0222,17.0222,211700.0
2012-01-26 15:30:00,18.95,19.01,18.95,19.01,220400.0,17.0222,17.0761,17.0222,17.0761,220400.0
2012-01-26 15:40:00,19.01,19.03,19.0,19.02,181900.0,17.0761,17.094,17.0671,17.0851,181900.0
2012-01-26 15:50:00,19.02,19.05,19.0,19.05,472900.0,17.0851,17.112,17.0671,17.112,472900.0
2012-01-27 09:30:00,19.0,19.08,18.9,19.06,94500.0,17.0671,17.1389,16.9773,17.121,94500.0
2012-01-27 09:40:00,19.06,19.14,19.05,19.1,166300.0,17.121,17.1928,17.112,17.1569,166300.0
2012-01-27 09:50:00,19.1,19.14,19.08,19.1,207000.0,17.1569,17.1928,17.1389,17.1569,207000.0
2012-01-27 10:00:00,19.1,19.11,19.01,19.03,267300.0,17.1569,17.1659,17.0761,17.094,267300.0
2012-01-27 10:10:00,19.03,19.08,18.98,19.05,106700.0,17.094,17.1389,17.0491,17.112,106700.0
2012-01-27 10:20:00,19.03,19.15,19.02,19.13,129600.0,17.094,17.2018,17.0851,17.1839,129600.0
2012-01-27 10:30:00,19.13,19.17,19.07,19.08,150100.0,17.1839,17.2198,17.13,17.1389,150100.0
2012-01-27 10:40:00,19.07,19.08,19.01,19.05,251700.0,17.13,17.1389,17.0761,17.112,251700.0
2012-01-27 10:50:00,19.04,19.1,19.04,19.1,81000.0,17.103,17.1569,17.103,17.1569,81000.0
2012-01-27 11:00:00,19.11,19.14,19.08,19.13,91700.0,17.1659,17.1928,17.1389,17.1839,91700.0
2012-01-27 11:10:00,19.12,19.14,19.1,19.14,39000.0,17.1749,17.1928,17.1569,17.1928,39000.0
2012-01-27 11:20:00,19.12,19.14,19.1,19.1,46600.0,17.1749,17.1928,17.1569,17.1569,46600.0
2012-01-27 11:30:00,19.11,19.12,19.04,19.06,51500.0,17.1659,17.1749,17.103,17.121,51500.0
2012-01-27 11:40:00,19.06,19.07,19.01,19.01,152200.0,17.121,17.13,17.0761,17.0761,152200.0
2012-01-27 11:50:00,19.02,19.07,19.02,19.04,42300.0,17.0851,17.13,17.0851,17.103,42300.0
2012-01-27 12:00:00,19.04,19.1,18.98,19.0,77500.0,17.103,17.1569,17.0491,17.0671,77500.0
2012-01-27 12:10:00,19.0,19.03,18.98,19.03,41700.0,17.0671,17.094,17.0491,17.094,41700.0
2012-01-27 12:20:00,19.02,19.05,19.02,19.04,16400.0,17.0851,17.112,17.0851,17.103,16400.0
2012-01-27 12:30:00,19.03,19.03,19.0,19.02,53500.0,17.094,17.094,17.0671,17.0851,53500.0
2012-01-27 12:40:00,19.02,19.04,19.02,19.02,22200.0,17.0851,17.103,17.0851,17.0851,22200.0
2012-01-27 12:50:00,19.02,19.02,18.96,18.98,100100.0,17.0851,17.0851,17.0312,17.0491,100100.0
2012-01-27 13:00:00,18.99,19.04,18.97,19.03,65600.0,17.0581,17.103,17.0401,17.094,65600.0
2012-01-27 13:10:00,19.03,19.07,19.02,19.06,43200.0,17.094,17.13,17.0851,17.121,43200.0
2012-01-27 13:20:00,19.06,19.08,19.04,19.07,32400.0,17.121,17.1389,17.103,17.13,32400.0
2012-01-27 13:30:00,19.07,19.12,19.06,19.11,24500.0,17.13,17.1749,17.121,17.1659,24500.0
2012-01-27 13:40:00,19.12,19.13,19.1,19.11,14900.0,17.1749,17.1839,17.1569,17.1659,14900.0
2012-01-27 13:50:00,19.12,19.15,19.11,19.15,22000.0,17.1749,17.2018,17.1659,17.2018,22000.0
2012-01-27 14:00:00,19.15,19.18,19.15,19.17,31400.0,17.2018,17.2288,17.2018,17.2198,31400.0
2012-01-27 14:10:00,19.16,19.17,19.15,19.17,37500.0,17.2108,17.2198,17.2018,17.2198,37500.0
2012-01-27 14:20:00,19.16,19.19,19.15,19.18,34900.0,17.2108,17.2378,17.2018,17.2288,34900.0
2012-01-27 14:30:00,19.18,19.2,19.17,19.19,49100.0,17.2288,17.2467,17.2198,17.2378,49100.0
2012-01-27 14:40:00,19.2,19.2,19.16,19.17,43100.0,17.2467,17.2467,17.2108,17.2198,43100.0
2012-01-27 14:50:00,19.18,19.2,19.15,19.19,52200.0,17.2288,17.2467,17.2018,17.2378,52200.0
2012-01-27 15:00:00,19.2,19.2,19.16,19.18,123900.0,17.2467,17.2467,17.2108,17.2288,123900.0
2012-01-27 15:10:00,19.18,19.25,19.17,19.24,433500.0,17.2288,17.2917,17.2198,17.2827,433500.0
2012-01-27 15:20:00,19.24,19.26,19.23,19.24,179000.0,17.2827,17.3006,17.2737,17.2827,179000.0
2012-01-27 15:30:00,19.23,19.24,19.2,19.23,735800.0,17.2737,17.2827,17.2467,17.2737,735800.0
2012-01-27 15:40:00,19.24,19.24,19.19,19.21,427800.0,17.2827,17.2827,17.2378,17.2557,427800.0
2012-01-27 15:50:00,19.2,19.24,19.19,19.19,593800.0,17.2467,17.2827,17.2378,17.2378,593800.0
2012-01-30 09:30:00,18.98,18.99,18.85,18.89,331700.0,17.0491,17.0581,16.9323,16.9683,331700.0
2012-01-30 09:40:00,18.89,18.96,18.81,18.81,511800.0,16.9683,17.0312,16.8964,16.8964,511800.0
2012-01-30 09:50:00,18.8,18.89,18.78,18.85,196700.0,16.8874,16.9683,16.8695,16.9323,196700.0
2012-01-30 10:00:00,18.85,18.86,18.74,18.79,408200.0,16.9323,16.9413,16.8335,16.8784,408200.0
2012-01-30 10:10:00,18.79,18.8,18.72,18.79,126900.0,16.8784,16.8874,16.8156,16.8784,126900.0
2012-01-30 10:20:00,18.79,18.8,18.76,18.76,65800.0,16.8784,16.8874,16.8515,16.8515,65800.0
2012-01-30 10:30:00,18.76,18.84,18.76,18.81,110200.0,16.8515,16.9234,16.8515,16.8964,110200.0
2012-01-30 10:40:00,18.81,18.86,18.8,18.86,63800.0,16.8964,16.9413,16.8874,16.9413,63800.0
2012-01-30 10:50:00,18.86,18.86,18.81,18.82,162400.0,16.9413,16.9413,16.8964,16.9054,162400.0
2012-01-30 11:00:00,18.82,18.9,18.82,18.89,101800.0,16.9054,16.9773,16.9054,16.9683,101800.0
2012-01-30 11:10:00,18.89,18.9,18.85,18.89,128100.0,16.9683,16.9773,16.9323,16.9683,128100.0
2012-01-30 11:20:00,18.9,18.91,18.89,18.89,25300.0,16.9773,16.9862,16.9683,16.9683,25300.0
2012-01-30 11:30:00,18.9,18.93,18.89,18.93,89700.0,16.9773,17.0042,16.9683,17.0042,89700.0
2012-01-30 11:40:00,18.91,18.91,18.88,18.89,36400.0,16.9862,16.9862,16.9593,16.9683,36400.0
2012-01-30 11:50:00,18.9,18.9,18.88,18.89,17600.0,16.9773,16.9773,16.9593,16.9683,17600.0
2012-01-30 12:00:00,18.89,18.9,18.88,18.89,17300.0,16.9683,16.9773,16.9593,16.9683,17300.0
2012-01-30 12:10:00,18.89,18.91,18.88,18.89,45300.0,16.9683,16.9862,16.9593,16.9683,45300.0
2012-01-30 12:20:00,18.89,18.92,18.88,18.88,67200.0,16.9683,16.9952,16.9593,16.9593,67200.0
2012-01-30 12:30:00,18.89,18.9,18.87,18.87,23300.0,16.9683,16.9773,16.9503,16.9503,23300.0
2012-01-30 12:40:00,18.88,18.89,18.85,18.87,18700.0,16.9593,16.9683,16.9323,16.9503,18700.0
2012-01-30 12:50:00,18.86,18.87,18.84,18.87,30400.0,16.9413,16.9503,16.9234,16.9503,30400.0
2012-01-30 13:00:00,18.86,18.87,18.84,18.84,74600.0,16.9413,16.9503,16.9234,16.9234,74600.0
2012-01-30 13:10:00,18.84,18.86,18.82,18.85,33300.0,16.9234,16.9413,16.9054,16.9323,33300.0
2012-01-30 13:20:00,18.85,18.88,18.85,18.86,22600.0,16.9323,16.9593,16.9323,16.9413,22600.0
2012-01-30 13:30:00,18.87,18.91,18.86,18.9,60500.0,16.9503,16.9862,16.9413,16.9773,60500.0
2012-01-30 13:40:00,18.91,18.95,18.91,18.94,77200.0,16.9862,17.0222,16.9862,17.0132,77200.0
2012-01-30 13:50:00,18.93,18.94,18.91,18.93,31800.0,17.0042,17.0132,16.9862,17.0042,31800.0
2012-01-30 14:00:00,18.94,18.94,18.91,18.93,39700.0,17.0132,17.0132,16.9862,17.0042,39700.0
2012-01-30 14:10:00,18.94,18.99,18.94,18.98,251200.0,17.0132,17.0581,17.0132,17.0491,251200.0
2012-01-30 14:20:00,18.98,18.98,18.95,18.96,25800.0,17.0491,17.0491,17.0222,17.0312,25800.0
2012-01-30 14:30:00,18.96,18.97,18.94,18.94,52200.0,17.0312,17.0401,17.0132,17.0132,52200.0
2012-01-30 14:40:00,18.95,18.98,18.94,18.95,47300.0,17.0222,17.0491,17.0132,17.0222,47300.0
2012-01-30 14:50:00,18.95,18.97,18.91,18.95,343900.0,17.0222,17.0401,16.9862,17.0222,343900.0
2012-01-30 15:00:00,18.94,18.94,18.89,18.92,105600.0,17.0132,17.0132,16.9683,16.9952,105600.0
2012-01-30 15:10:00,18.92,18.95,18.91,18.92,67000.0,16.9952,17.0222,16.9862,16.9952,67000.0
2012-01-30 15:20:00,18.92,18.94,18.91,18.93,66600.0,16.9952,17.0132,16.9862,17.0042,66600.0
2012-01-30 15:30:00,18.94,18.95,18.89,18.9,233900.0,17.0132,17.0222,16.9683,16.9773,233900.0
2012-01-30 15:40:00,18.91,18.95,18.89,18.95,293000.0,16.9862,17.0222,16.9683,17.0222,293000.0
2012-01-30 15:50:00,18.95,18.95,18.89,18.93,944100.0,17.0222,17.0222,16.9683,17.0042,944100.0
2012-01-31 09:30:00,19.08,19.13,19.02,19.1,157400.0,17.1389,17.1839,17.0851,17.1569,157400.0
2012-01-31 09:40:00,19.1,19.1,18.91,18.91,134000.0,17.1569,17.1569,16.9862,16.9862,134000.0
2012-01-31 09:50:00,18.91,18.95,18.88,18.92,92600.0,16.9862,17.0222,16.9593,16.9952,92600.0
2012-01-31 10:00:00,18.92,18.93,18.76,18.79,226800.0,16.9952,17.0042,16.8515,16.8784,226800.0
2012-01-31 10:10:00,18.79,18.88,18.79,18.83,337200.0,16.8784,16.9593,16.8784,16.9144,337200.0
2012-01-31 10:20:00,18.83,18.9,18.81,18.81,447900.0,16.9144,16.9773,16.8964,16.8964,447900.0
2012-01-31 10:30:00,18.81,18.81,18.68,18.71,718000.0,16.8964,16.8964,16.7796,16.8066,718000.0
2012-01-31 10:40:00,18.7,18.74,18.64,18.66,518400.0,16.7976,16.8335,16.7437,16.7617,518400.0
2012-01-31 10:50:00,18.66,18.66,18.6,18.62,106400.0,16.7617,16.7617,16.7078,16.7257,106400.0
2012-01-31 11:00:00,18.63,18.65,18.61,18.64,172000.0,16.7347,16.7527,16.7168,16.7437,172000.0
2012-01-31 11:10:00,18.64,18.66,18.6,18.66,83100.0,16.7437,16.7617,16.7078,16.7617,83100.0
2012-01-31 11:20:00,18.65,18.68,18.62,18.64,492100.0,16.7527,16.7796,16.7257,16.7437,492100.0
2012-01-31 11:30:00,18.63,18.67,18.61,18.67,42500.0,16.7347,16.7707,16.7168,16.7707,42500.0
2012-01-31 11:40:00,18.67,18.69,18.65,18.66,72600.0,16.7707,16.7886,16.7527,16.7617,72600.0
2012-01-31 11:50:00,18.67,18.69,18.63,18.67,120600.0,16.7707,16.7886,16.7347,16.7707,120600.0
2012-01-31 12:00:00,18.67,18.69,18.66,18.69,80400.0,16.7707,16.7886,16.7617,16.7886,80400.0
2012-01-31 12:10:00,18.68,18.71,18.67,18.71,132800.0,16.7796,16.8066,16.7707,16.8066,132800.0
2012-01-31 12:20:00,18.7,18.71,18.68,18.7,190800.0,16.7976,16.8066,16.7796,16.7976,190800.0
2012-01-31 12:30:00,18.7,18.71,18.67,18.68,300700.0,16.7976,16.8066,16.7707,16.7796,300700.0
2012-01-31 12:40:00,18.68,18.69,18.65,18.67,290000.0,16.7796,16.7886,16.7527,16.7707,290000.0
2012-01-31 12:50:00,18.67,18.69,18.67,18.67,100600.0,16.7707,16.7886,16.7707,16.7707,100600.0
2012-01-31 13:00:00,18.68,18.69,18.67,18.69,105700.0,16.7796,16.7886,16.7707,16.7886,105700.0
2012-01-31 13:10:00,18.69,18.69,18.66,18.68,249500.0,16.7886,16.7886,16.7617,16.7796,249500.0
2012-01-31 13:20:00,18.68,18.7,18.67,18.68,273600.0,16.7796,16.7976,16.7707,16.7796,273600.0
2012-01-31 13:30:00,18.68,18.69,18.63,18.63,224400.0,16.7796,16.7886,16.7347,16.7347,224400.0
2012-01-31 13:40:00,18.63,18.64,18.61,18.62,198100.0,16.7347,16.7437,16.7168,16.7257,198100.0
2012-01-31 13:50:00,18.62,18.65,18.6,18.6,137900.0,16.7257,16.7527,16.7078,16.7078,137900.0
2012-01-31 14:00:00,18.61,18.62,18.58,18.58,116400.0,16.7168,16.7257,16.6898,16.6898,116400.0
2012-01-31 14:10:00,18.58,18.64,18.58,18.64,373000.0,16.6898,16.7437,16.6898,16.7437,373000.0
2012-01-31 14:20:00,18.63,18.68,18.63,18.66,198400.0,16.7347,16.7796,16.7347,16.7617,198400.0
2012-01-31 14:30:00,18.67,18.67,18.64,18.64,193100.0,16.7707,16.7707,16.7437,16.7437,193100.0
2012-01-31 14:40:00,18.65,18.65,18.62,18.63,131200.0,16.7527,16.7527,16.7257,16.7347,131200.0
2012-01-31 14:50:00,18.63,18.68,18.63,18.67,138900.0,16.7347,16.7796,16.7347,16.7707,138900.0
2012-01-31 15:00:00,18.67,18.68,18.63,18.67,129300.0,16.7707,16.7796,16.7347,16.7707,129300.0
2012-01-31 15:10:00,18.67,18.69,18.65,18.67,301300.0,16.7707,16.7886,16.7527,16.7707,301300.0
2012-01-31 15:20:00,18.67,18.69,18.64,18.67,131100.0,16.7707,16.7886,16.7437,16.7707,131100.0
2012-01-31 15:30:00,18.68,18.69,18.63,18.65,271600.0,16.7796,16.7886,16.7347,16.7527,271600.0
2012-01-31 15:40:00,18.65,18.7,18.65,18.66,591100.0,16.7527,16.7976,16.7527,16.7617,591100.0
2012-01-31 15:50:00,18.67,18.71,18.66,18.66,896000.0,16.7707,16.8066,16.7617,16.7617,896000.0
2012-02-01 09:30:00,18.89,18.99,18.89,18.99,332500.0,16.9683,17.0581,16.9683,17.0581,332500.0
2012-02-01 09:40:00,18.99,19.0,18.89,18.94,223400.0,17.0581,17.0671,16.9683,17.0132,223400.0
2012-02-01 09:50:00,18.93,18.97,18.89,18.91,253600.0,17.0042,17.0401,16.9683,16.9862,253600.0
2012-02-01 10:00:00,18.9,18.99,18.89,18.98,213700.0,16.9773,17.0581,16.9683,17.0491,213700.0
2012-02-01 10:10:00,18.99,19.06,18.98,19.04,317300.0,17.0581,17.121,17.0491,17.103,317300.0
2012-02-01 10:20:00,19.04,19.1,19.04,19.05,224000.0,17.103,17.1569,17.103,17.112,224000.0
2012-02-01 10:30:00,19.06,19.06,19.03,19.05,103800.0,17.121,17.121,17.094,17.112,103800.0
2012-02-01 10:40:00,19.05,19.08,19.03,19.05,301800.0,17.112,17.1389,17.094,17.112,301800.0
2012-02-01 10:50:00,19.05,19.11,19.05,19.11,192800.0,17.112,17.1659,17.112,17.1659,192800.0
2012-02-01 11:00:00,19.1,19.13,19.08,19.1,169300.0,17.1569,17.1839,17.1389,17.1569,169300.0
2012-02-01 11:10:00,19.1,19.11,19.06,19.08,349200.0,17.1569,17.1659,17.121,17.1389,349200.0
2012-02-01 11:20:00,19.08,19.12,19.08,19.12,69600.0,17.1389,17.1749,17.1389,17.1749,69600.0
2012-02-01 11:30:00,19.12,19.19,19.11,19.16,126500.0,17.1749,17.2378,17.1659,17.2108,126500.0
2012-02-01 11:40:00,19.16,19.16,19.1,19.13,232100.0,17.2108,17.2108,17.1569,17.1839,232100.0
2012-02-01 11:50:00,19.13,19.15,19.13,19.13,78200.0,17.1839,17.2018,17.1839,17.1839,78200.0
2012-02-01 12:00:00,19.13,19.18,19.12,19.17,140900.0,17.1839,17.2288,17.1749,17.2198,140900.0
2012-02-01 12:10:00,19.18,19.23,19.16,19.22,94000.0,17.2288,17.2737,17.2108,17.2647,94000.0
2012-02-01 12:20:00,19.23,19.26,19.21,19.23,139600.0,17.2737,17.3006,17.2557,17.2737,139600.0
2012-02-01 12:30:00,19.23,19.25,19.21,19.22,48400.0,17.2737,17.2917,17.2557,17.2647,48400.0
2012-02-01 12:40:00,19.23,19.23,19.18,19.2,156400.0,17.2737,17.2737,17.2288,17.2467,156400.0
2012-02-01 12:50:00,19.2,19.23,19.19,19.23,22800.0,17.2467,17.2737,17.2378,17.2737,22800.0
2012-02-01 13:00:00,19.23,19.31,19.23,19.3,660800.0,17.2737,17.3455,17.2737,17.3366,660800.0
2012-02-01 13:10:00,19.3,19.33,19.29,19.29,513400.0,17.3366,17.3635,17.3276,17.3276,513400.0
2012-02-01 13:20:00,19.3,19.32,19.25,19.28,196200.0,17.3366,17.3545,17.2917,17.3186,196200.0
2012-02-01 13:30:00,19.28,19.3,19.26,19.3,45800.0,17.3186,17.3366,17.3006,17.3366,45800.0
2012-02-01 13:40:00,19.3,19.31,19.24,19.25,128000.0,17.3366,17.3455,17.2827,17.2917,128000.0
2012-02-01 13:50:00,19.25,19.26,19.21,19.23,285100.0,17.2917,17.3006,17.2557,17.2737,285100.0
2012-02-01 14:00:00,19.23,19.28,19.22,19.25,507300.0,17.2737,17.3186,17.2647,17.2917,507300.0
2012-02-01 14:10:00,19.25,19.29,19.25,19.29,40200.0,17.2917,17.3276,17.2917,17.3276,40200.0
2012-02-01 14:20:00,19.28,19.3,19.26,19.29,65100.0,17.3186,17.3366,17.3006,17.3276,65100.0
2012-02-01 14:30:00,19.29,19.31,19.27,19.3,115100.0,17.3276,17.3455,17.3096,17.3366,115100.0
2012-02-01 14:40:00,19.3,19.3,19.26,19.27,174300.0,17.3366,17.3366,17.3006,17.3096,174300.0
2012-02-01 14:50:00,19.27,19.29,19.26,19.29,200800.0,17.3096,17.3276,17.3006,17.3276,200800.0
2012-02-01 15:00:00,19.28,19.31,19.28,19.31,165300.0,17.3186,17.3455,17.3186,17.3455,165300.0
2012-02-01 15:10:00,19.3,19.32,19.26,19.27,178100.0,17.3366,17.3545,17.3006,17.3096,178100.0
2012-02-01 15:20:00,19.27,19.28,19.22,19.23,341500.0,17.3096,17.3186,17.2647,17.2737,341500.0
2012-02-01 15:30:00,19.23,19.25,19.21,19.25,349000.0,17.2737,17.2917,17.2557,17.2917,349000.0
2012-02-01 15:40:00,19.24,19.26,19.22,19.25,280900.0,17.2827,17.3006,17.2647,17.2917,280900.0
2012-02-01 15:50:00,19.25,19.28,19.22,19.22,578200.0,17.2917,17.3186,17.2647,17.2647,578200.0
2012-02-02 09:30:00,19.24,19.43,19.24,19.4,125800.0,17.2827,17.4533,17.2827,17.4264,125800.0
2012-02-02 09:40:00,19.42,19.43,19.34,19.38,139300.0,17.4444,17.4533,17.3725,17.4084,139300.0
2012-02-02 09:50:00,19.39,19.4,19.35,19.39,218200.0,17.4174,17.4264,17.3815,17.4174,218200.0
2012-02-02 10:00:00,19.4,19.5,19.4,19.5,240200.0,17.4264,17.5162,17.4264,17.5162,240200.0
2012-02-02 10:10:00,19.5,19.54,19.49,19.51,305300.0,17.5162,17.5521,17.5072,17.5252,305300.0
2012-02-02 10:20:00,19.52,19.52,19.44,19.45,300700.0,17.5342,17.5342,17.4623,17.4713,300700.0
2012-02-02 10:30:00,19.45,19.49,19.44,19.48,45900.0,17.4713,17.5072,17.4623,17.4983,45900.0
2012-02-02 10:40:00,19.49,19.52,19.49,19.51,77000.0,17.5072,17.5342,17.5072,17.5252,77000.0
2012-02-02 10:50:00,19.52,19.53,19.48,19.48,168300.0,17.5342,17.5432,17.4983,17.4983,168300.0
2012-02-02 11:00:00,19.49,19.53,19.49,19.51,361000.0,17.5072,17.5432,17.5072,17.5252,361000.0
2012-02-02 11:10:00,19.52,19.52,19.47,19.47,90700.0,17.5342,17.5342,17.4893,17.4893,90700.0
2012-02-02 11:20:00,19.47,19.48,19.45,19.45,68800.0,17.4893,17.4983,17.4713,17.4713,68800.0
2012-02-02 11:30:00,19.45,19.46,19.41,19.41,29400.0,17.4713,17.4803,17.4354,17.4354,29400.0
2012-02-02 11:40:00,19.42,19.43,19.4,19.41,58900.0,17.4444,17.4533,17.4264,17.4354,58900.0
2012-02-02 11:50:00,19.41,19.43,19.4,19.42,55500.0,17.4354,17.4533,17.4264,17.4444,55500.0
2012-02-02 12:00:00,19.44,19.44,19.42,19.43,66400.0,17.4623,17.4623,17.4444,17.4533,66400.0
2012-02-02 12:10:00,19.41,19.42,19.37,19.37,223700.0,17.4354,17.4444,17.3994,17.3994,223700.0
2012-02-02 12:20:00,19.38,19.42,19.38,19.41,71000.0,17.4084,17.4444,17.4084,17.4354,71000.0
2012-02-02 12:30:00,19.41,19.41,19.36,19.36,169700.0,17.4354,17.4354,17.3905,17.3905,169700.0
2012-02-02 12:40:00,19.35,19.4,19.34,19.38,50200.0,17.3815,17.4264,17.3725,17.4084,50200.0
2012-02-02 12:50:00,19.38,19.41,19.36,19.41,23000.0,17.4084,17.4354,17.3905,17.4354,23000.0
2012-02-02 13:00:00,19.4,19.4,19.36,19.38,154300.0,17.4264,17.4264,17.3905,17.4084,154300.0
2012-02-02 13:10:00,19.38,19.4,19.38,19.39,92400.0,17.4084,17.4264,17.4084,17.4174,92400.0
2012-02-02 13:20:00,19.39,19.4,19.35,19.36,154200.0,17.4174,17.4264,17.3815,17.3905,154200.0
2012-02-02 13:30:00,19.35,19.38,19.34,19.38,43300.0,17.3815,17.4084,17.3725,17.4084,43300.0
2012-02-02 13:40:00,19.38,19.42,19.37,19.42,119000.0,17.4084,17.4444,17.3994,17.4444,119000.0
2012-02-02 13:50:00,19.43,19.45,19.41,19.44,40200.0,17.4533,17.4713,17.4354,17.4623,40200.0
2012-02-02 14:00:00,19.44,19.45,19.42,19.44,27000.0,17.4623,17.4713,17.4444,17.4623,27000.0
2012-02-02 14:10:00,19.43,19.45,19.42,19.44,51900.0,17.4533,17.4713,17.4444,17.4623,51900.0
2012-02-02 14:20:00,19.44,19.47,19.43,19.44,355300.0,17.4623,17.4893,17.4533,17.4623,355300.0
2012-02-02 14:30:00,19.45,19.45,19.42,19.44,126700.0,17.4713,17.4713,17.4444,17.4623,126700.0
2012-02-02 14:40:00,19.44,19.45,19.41,19.44,47600.0,17.4623,17.4713,17.4354,17.4623,47600.0
2012-02-02 14:50:00,19.44,19.47,19.43,19.47,60200.0,17.4623,17.4893,17.4533,17.4893,60200.0
2012-02-02 15:00:00,19.48,19.49,19.47,19.48,58400.0,17.4983,17.5072,17.4893,17.4983,58400.0
2012-02-02 15:10:00,19.47,19.5,19.47,19.48,82000.0,17.4893,17.5162,17.4893,17.4983,82000.0
2012-02-02 15:20:00,19.47,19.48,19.45,19.45,39800.0,17.4893,17.4983,17.4713,17.4713,39800.0
2012-02-02 15:30:00,19.45,19.48,19.44,19.46,121100.0,17.4713,17.4983,17.4623,17.4803,121100.0
2012-02-02 15:40:00,19.46,19.47,19.43,19.43,201000.0,17.4803,17.4893,17.4533,17.4533,201000.0
2012-02-02 15:50:00,19.43,19.47,19.42,19.45,327800.0,17.4533,17.4893,17.4444,17.4713,327800.0
2012-02-03 09:30:00,19.8,19.95,19.8,19.88,908400.0,17.7857,17.9204,17.7857,17.8576,908400.0
2012-02-03 09:40:00,19.88,19.9,19.84,19.87,299400.0,17.8576,17.8755,17.8216,17.8486,299400.0
2012-02-03 09:50:00,19.87,19.98,19.87,19.96,390700.0,17.8486,17.9474,17.8486,17.9294,390700.0
2012-02-03 10:00:00,19.97,20.04,19.96,20.04,348500.0,17.9384,18.0013,17.9294,18.0013,348500.0
2012-02-03 10:10:00,20.05,20.06,20.02,20.03,579600.0,18.0103,18.0192,17.9833,17.9923,579600.0
2012-02-03 10:20:00,20.04,20.11,20.03,20.1,1760000.0,18.0013,18.0642,17.9923,18.0552,1760000.0
2012-02-03 10:30:00,20.1,20.16,20.08,20.16,248600.0,18.0552,18.1091,18.0372,18.1091,248600.0
2012-02-03 10:40:00,20.16,20.16,20.13,20.13,203200.0,18.1091,18.1091,18.0821,18.0821,203200.0
2012-02-03 10:50:00,20.12,20.13,20.09,20.09,37900.0,18.0731,18.0821,18.0462,18.0462,37900.0
2012-02-03 11:00:00,20.09,20.09,20.04,20.04,644100.0,18.0462,18.0462,18.0013,18.0013,644100.0
2012-02-03 11:10:00,20.05,20.05,19.99,20.05,347000.0,18.0103,18.0103,17.9564,18.0103,347000.0
2012-02-03 11:20:00,20.05,20.11,20.05,20.11,58000.0,18.0103,18.0642,18.0103,18.0642,58000.0
2012-02-03 11:30:00,20.11,20.11,20.09,20.09,141100.0,18.0642,18.0642,18.0462,18.0462,141100.0
2012-02-03 11:40:00,20.1,20.12,20.09,20.11,45400.0,18.0552,18.0731,18.0462,18.0642,45400.0
2012-02-03 11:50:00,20.12,20.12,20.08,20.08,27000.0,18.0731,18.0731,18.0372,18.0372,27000.0
2012-02-03 12:00:00,20.08,20.15,20.07,20.15,216100.0,18.0372,18.1001,18.0282,18.1001,216100.0
2012-02-03 12:10:00,20.15,20.15,20.1,20.11,41900.0,18.1001,18.1001,18.0552,18.0642,41900.0
2012-02-03 12:20:00,20.1,20.16,20.1,20.15,55700.0,18.0552,18.1091,18.0552,18.1001,55700.0
2012-02-03 12:30:00,20.16,20.16,20.14,20.16,71400.0,18.1091,18.1091,18.0911,18.1091,71400.0
2012-02-03 12:40:00,20.16,20.24,20.16,20.21,110400.0,18.1091,18.1809,18.1091,18.154,110400.0
2012-02-03 12:50:00,20.22,20.22,20.18,20.2,67400.0,18.163,18.163,18.127,18.145,67400.0
2012-02-03 13:00:00,20.21,20.21,20.18,20.18,46100.0,18.154,18.154,18.127,18.127,46100.0
2012-02-03 13:10:00,20.19,20.19,20.17,20.17,30200.0,18.136,18.136,18.1181,18.1181,30200.0
2012-02-03 13:20:00,20.17,20.21,20.17,20.19,36800.0,18.1181,18.154,18.1181,18.136,36800.0
2012-02-03 13:30:00,20.19,20.19,20.16,20.17,43800.0,18.136,18.136,18.1091,18.1181,43800.0
2012-02-03 13:40:00,20.16,20.18,20.15,20.17,93700.0,18.1091,18.127,18.1001,18.1181,93700.0
2012-02-03 13:50:00,20.17,20.19,20.17,20.18,29800.0,18.1181,18.136,18.1181,18.127,29800.0
2012-02-03 14:00:00,20.18,20.21,20.18,20.2,34100.0,18.127,18.154,18.127,18.145,34100.0
2012-02-03 14:10:00,20.2,20.3,20.2,20.29,1197500.0,18.145,18.2348,18.145,18.2259,1197500.0
2012-02-03 14:20:00,20.29,20.33,20.28,20.31,291100.0,18.2259,18.2618,18.2169,18.2438,291100.0
2012-02-03 14:30:00,20.32,20.32,20.3,20.3,46500.0,18.2528,18.2528,18.2348,18.2348,46500.0
2012-02-03 14:40:00,20.3,20.32,20.29,20.32,857800.0,18.2348,18.2528,18.2259,18.2528,857800.0
2012-02-03 14:50:00,20.32,20.37,20.32,20.37,375600.0,18.2528,18.2977,18.2528,18.2977,375600.0
2012-02-03 15:00:00,20.37,20.39,20.36,20.37,300000.0,18.2977,18.3157,18.2887,18.2977,300000.0
2012-02-03 15:10:00,20.36,20.36,20.34,20.35,218300.0,18.2887,18.2887,18.2708,18.2797,218300.0
2012-02-03 15:20:00,20.35,20.35,20.33,20.34,220100.0,18.2797,18.2797,18.2618,18.2708,220100.0
2012-02-03 15:30:00,20.34,20.37,20.33,20.34,633000.0,18.2708,18.2977,18.2618,18.2708,633000.0
2012-02-03 15:40:00,20.34,20.34,20.31,20.32,560500.0,18.2708,18.2708,18.2438,18.2528,560500.0
2012-02-03 15:50:00,20.32,20.35,20.29,20.3,996100.0,18.2528,18.2797,18.2259,18.2348,996100.0
2012-02-06 09:30:00,20.13,20.22,20.05,20.21,271300.0,18.0821,18.163,18.0103,18.154,271300.0
2012-02-06 09:40:00,20.21,20.32,20.14,20.3,499100.0,18.154,18.2528,18.0911,18.2348,499100.0
2012-02-06 09:50:00,20.3,20.37,20.3,20.33,245700.0,18.2348,18.2977,18.2348,18.2618,245700.0
2012-02-06 10:00:00,20.33,20.38,20.33,20.34,221900.0,18.2618,18.3067,18.2618,18.2708,221900.0
2012-02-06 10:10:00,20.34,20.39,20.32,20.32,113400.0,18.2708,18.3157,18.2528,18.2528,113400.0
2012-02-06 10:20:00,20.32,20.32,20.26,20.26,286300.0,18.2528,18.2528,18.1989,18.1989,286300.0
2012-02-06 10:30:00,20.25,20.26,20.21,20.22,166700.0,18.1899,18.1989,18.154,18.163,166700.0
2012-02-06 10:40:00,20.21,20.21,20.16,20.17,93900.0,18.154,18.154,18.1091,18.1181,93900.0
2012-02-06 10:50:00,20.17,20.19,20.14,20.16,91500.0,18.1181,18.136,18.0911,18.1091,91500.0
2012-02-06 11:00:00,20.16,20.21,20.16,20.19,108100.0,18.1091,18.154,18.1091,18.136,108100.0
2012-02-06 11:10:00,20.19,20.21,20.17,20.18,90500.0,18.136,18.154,18.1181,18.127,90500.0
2012-02-06 11:20:00,20.17,20.18,20.14,20.16,360800.0,18.1181,18.127,18.0911,18.1091,360800.0
2012-02-06 11:30:00,20.16,20.18,20.14,20.16,226400.0,18.1091,18.127,18.0911,18.1091,226400.0
2012-02-06 11:40:00,20.15,20.2,20.14,20.18,383500.0,18.1001,18.145,18.0911,18.127,383500.0
2012-02-06 11:50:00,20.18,20.23,20.15,20.21,142800.0,18.127,18.172,18.1001,18.154,142800.0
2012-02-06 12:00:00,20.21,20.22,20.18,20.18,64200.0,18.154,18.163,18.127,18.127,64200.0
2012-02-06 12:10:00,20.18,20.19,20.16,20.17,113600.0,18.127,18.136,18.1091,18.1181,113600.0
2012-02-06 12:20:00,20.18,20.19,20.17,20.18,100900.0,18.127,18.136,18.1181,18.127,100900.0
2012-02-06 12:30:00,20.18,20.22,20.17,20.21,112700.0,18.127,18.163,18.1181,18.154,112700.0
2012-02-06 12:40:00,20.21,20.24,20.21,20.23,48600.0,18.154,18.1809,18.154,18.172,48600.0
2012-02-06 12:50:00,20.23,20.25,20.22,20.24,66900.0,18.172,18.1899,18.163,18.1809,66900.0
2012-02-06 13:00:00,20.24,20.25,20.23,20.23,86400.0,18.1809,18.1899,18.172,18.172,86400.0
2012-02-06 13:10:00,20.23,20.25,20.23,20.23,41000.0,18.172,18.1899,18.172,18.172,41000.0
2012-02-06 13:20:00,20.23,20.23,20.21,20.22,64800.0,18.172,18.172,18.154,18.163,64800.0
2012-02-06 13:30:00,20.22,20.25,20.21,20.21,104700.0,18.163,18.1899,18.154,18.154,104700.0
2012-02-06 13:40:00,20.21,20.21,20.17,20.17,80600.0,18.154,18.154,18.1181,18.1181,80600.0
2012-02-06 13:50:00,20.18,20.19,20.15,20.18,87200.0,18.127,18.136,18.1001,18.127,87200.0
2012-02-06 14:00:00,20.18,20.18,20.17,20.18,61200.0,18.127,18.127,18.1181,18.127,61200.0
2012-02-06 14:10:00,20.18,20.2,20.17,20.17,115500.0,18.127,18.145,18.1181,18.1181,115500.0
2012-02-06 14:20:00,20.17,20.18,20.16,20.17,78500.0,18.1181,18.127,18.1091,18.1181,78500.0
2012-02-06 14:30:00,20.16,20.18,20.15,20.17,230800.0,18.1091,18.127,18.1001,18.1181,230800.0
2012-02-06 14:40:00,20.18,20.18,20.14,20.18,192900.0,18.127,18.127,18.0911,18.127,192900.0
2012-02-06 14:50:00,20.18,20.21,20.17,20.18,123500.0,18.127,18.154,18.1181,18.127,123500.0
2012-02-06 15:00:00,20.18,20.23,20.18,20.22,134400.0,18.127,18.172,18.127,18.163,134400.0
2012-02-06 15:10:00,20.21,20.23,20.21,20.23,143300.0,18.154,18.172,18.154,18.172,143300.0
2012-02-06 15:20:00,20.24,20.24,20.21,20.21,133200.0,18.1809,18.1809,18.154,18.154,133200.0
2012-02-06 15:30:00,20.2,20.24,20.2,20.22,223900.0,18.145,18.1809,18.145,18.163,223900.0
2012-02-06 15:40:00,20.22,20.25,20.21,20.23,353600.0,18.163,18.1899,18.154,18.172,353600.0
2012-02-06 15:50:00,20.23,20.24,20.21,20.23,387900.0,18.172,18.1809,18.154,18.172,387900.0
2012-02-07 09:30:00,20.23,20.25,20.13,20.15,160900.0,18.172,18.1899,18.0821,18.1001,160900.0
2012-02-07 09:40:00,20.16,20.23,20.16,20.16,133500.0,18.1091,18.172,18.1091,18.1091,133500.0
2012-02-07 09:50:00,20.16,20.17,20.13,20.17,107200.0,18.1091,18.1181,18.0821,18.1181,107200.0
2012-02-07 10:00:00,20.17,20.17,20.04,20.06,252300.0,18.1181,18.1181,18.0013,18.0192,252300.0
2012-02-07 10:10:00,20.06,20.11,20.05,20.06,94500.0,18.0192,18.0642,18.0103,18.0192,94500.0
2012-02-07 10:20:00,20.06,20.09,20.04,20.04,298400.0,18.0192,18.0462,18.0013,18.0013,298400.0
2012-02-07 10:30:00,20.04,20.1,20.04,20.06,116700.0,18.0013,18.0552,18.0013,18.0192,116700.0
2012-02-07 10:40:00,20.06,20.13,20.06,20.13,76600.0,18.0192,18.0821,18.0192,18.0821,76600.0
2012-02-07 10:50:00,20.13,20.25,20.13,20.25,48600.0,18.0821,18.1899,18.0821,18.1899,48600.0
2012-02-07 11:00:00,20.25,20.29,20.22,20.28,130800.0,18.1899,18.2259,18.163,18.2169,130800.0
2012-02-07 11:10:00,20.27,20.29,20.27,20.27,82100.0,18.2079,18.2259,18.2079,18.2079,82100.0
2012-02-07 11:20:00,20.27,20.27,20.24,20.27,18000.0,18.2079,18.2079,18.1809,18.2079,18000.0
2012-02-07 11:30:00,20.28,20.28,20.23,20.23,73100.0,18.2169,18.2169,18.172,18.172,73100.0
2012-02-07 11:40:00,20.23,20.25,20.22,20.23,25100.0,18.172,18.1899,18.163,18.172,25100.0
2012-02-07 11:50:00,20.23,20.23,20.19,20.21,46700.0,18.172,18.172,18.136,18.154,46700.0
2012-02-07 12:00:00,20.21,20.22,20.17,20.18,33900.0,18.154,18.163,18.1181,18.127,33900.0
2012-02-07 12:10:00,20.18,20.22,20.18,20.21,42800.0,18.127,18.163,18.127,18.154,42800.0
2012-02-07 12:20:00,20.21,20.22,20.18,20.2,77300.0,18.154,18.163,18.127,18.145,77300.0
2012-02-07 12:30:00,20.2,20.2,20.16,20.17,191300.0,18.145,18.145,18.1091,18.1181,191300.0
2012-02-07 12:40:00,20.18,20.18,20.17,20.18,67800.0,18.127,18.127,18.1181,18.127,67800.0
2012-02-07 12:50:00,20.18,20.22,20.18,20.21,8300.0,18.127,18.163,18.127,18.154,8300.0
2012-02-07 13:00:00,20.21,20.24,20.2,20.22,74900.0,18.154,18.1809,18.145,18.163,74900.0
2012-02-07 13:10:00,20.22,20.22,20.17,20.18,110000.0,18.163,18.163,18.1181,18.127,110000.0
2012-02-07 13:20:00,20.18,20.19,20.16,20.18,266100.0,18.127,18.136,18.1091,18.127,266100.0
2012-02-07 13:30:00,20.18,20.19,20.16,20.19,43900.0,18.127,18.136,18.1091,18.136,43900.0
2012-02-07 13:40:00,20.19,20.21,20.17,20.21,21900.0,18.136,18.154,18.1181,18.154,21900.0
2012-02-07 13:50:00,20.21,20.23,20.21,20.21,58500.0,18.154,18.172,18.154,18.154,58500.0
2012-02-07 14:00:00,20.21,20.23,20.2,20.22,77700.0,18.154,18.172,18.145,18.163,77700.0
2012-02-07 14:10:00,20.23,20.24,20.21,20.22,83300.0,18.172,18.1809,18.154,18.163,83300.0
2012-02-07 14:20:00,20.21,20.22,20.18,20.19,98600.0,18.154,18.163,18.127,18.136,98600.0
2012-02-07 14:30:00,20.19,20.19,20.17,20.18,16500.0,18.136,18.136,18.1181,18.127,16500.0
2012-02-07 14:40:00,20.18,20.19,20.15,20.16,94700.0,18.127,18.136,18.1001,18.1091,94700.0
2012-02-07 14:50:00,20.16,20.19,20.13,20.13,57900.0,18.1091,18.136,18.0821,18.0821,57900.0
2012-02-07 15:00:00,20.14,20.17,20.14,20.17,67600.0,18.0911,18.1181,18.0911,18.1181,67600.0
2012-02-07 15:10:00,20.18,20.19,20.16,20.18,153600.0,18.127,18.136,18.1091,18.127,153600.0
2012-02-07 15:20:00,20.18,20.2,20.16,20.19,177300.0,18.127,18.145,18.1091,18.136,177300.0
2012-02-07 15:30:00,20.18,20.19,20.17,20.18,119000.0,18.127,18.136,18.1181,18.127,119000.0
2012-02-07 15:40:00,20.17,20.18,20.11,20.14,337000.0,18.1181,18.127,18.0642,18.0911,337000.0
2012-02-07 15:50:00,20.14,20.17,20.13,20.16,543800.0,18.0911,18.1181,18.0821,18.1091,543800.0
2012-02-08 09:30:00,20.14,20.22,20.08,20.08,309500.0,18.0911,18.163,18.0372,18.0372,309500.0
2012-02-08 09:40:00,20.08,20.23,20.07,20.23,241300.0,18.0372,18.172,18.0282,18.172,241300.0
2012-02-08 09:50:00,20.22,20.27,20.21,20.25,182900.0,18.163,18.2079,18.154,18.1899,182900.0
2012-02-08 10:00:00,20.25,20.28,20.21,20.21,95500.0,18.1899,18.2169,18.154,18.154,95500.0
2012-02-08 10:10:00,20.22,20.26,20.2,20.23,81900.0,18.163,18.1989,18.145,18.172,81900.0
2012-02-08 10:20:00,20.24,20.25,20.2,20.21,114200.0,18.1809,18.1899,18.145,18.154,114200.0
2012-02-08 10:30:00,20.2,20.22,20.15,20.15,127900.0,18.145,18.163,18.1001,18.1001,127900.0
2012-02-08 10:40:00,20.16,20.17,20.14,20.16,102900.0,18.1091,18.1181,18.0911,18.1091,102900.0
2012-02-08 10:50:00,20.16,20.18,20.15,20.17,135800.0,18.1091,18.127,18.1001,18.1181,135800.0
2012-02-08 11:00:00,20.18,20.19,20.08,20.09,248800.0,18.127,18.136,18.0372,18.0462,248800.0
2012-02-08 11:10:00,20.09,20.1,20.02,20.03,164900.0,18.0462,18.0552,17.9833,17.9923,164900.0
2012-02-08 11:20:00,20.02,20.06,20.02,20.06,72000.0,17.9833,18.0192,17.9833,18.0192,72000.0
2012-02-08 11:30:00,20.05,20.06,20.0,20.03,101200.0,18.0103,18.0192,17.9654,17.9923,101200.0
2012-02-08 11:40:00,20.03,20.03,19.97,19.98,86700.0,17.9923,17.9923,17.9384,17.9474,86700.0
2012-02-08 11:50:00,19.98,20.03,19.97,20.0,197800.0,17.9474,17.9923,17.9384,17.9654,197800.0
2012-02-08 12:00:00,20.01,20.04,20.0,20.02,186500.0,17.9743,18.0013,17.9654,17.9833,186500.0
2012-02-08 12:10:00,20.01,20.06,20.01,20.04,50700.0,17.9743,18.0192,17.9743,18.0013,50700.0
2012-02-08 12:20:00,20.05,20.09,20.05,20.09,66700.0,18.0103,18.0462,18.0103,18.0462,66700.0
2012-02-08 12:30:00,20.09,20.1,20.07,20.08,36500.0,18.0462,18.0552,18.0282,18.0372,36500.0
2012-02-08 12:40:00,20.08,20.11,20.07,20.1,88300.0,18.0372,18.0642,18.0282,18.0552,88300.0
2012-02-08 12:50:00,20.11,20.13,20.09,20.13,65400.0,18.0642,18.0821,18.0462,18.0821,65400.0
2012-02-08 13:00:00,20.12,20.13,20.1,20.11,55500.0,18.0731,18.0821,18.0552,18.0642,55500.0
2012-02-08 13:10:00,20.1,20.12,20.1,20.1,21200.0,18.0552,18.0731,18.0552,18.0552,21200.0
2012-02-08 13:20:00,20.11,20.16,20.1,20.16,134400.0,18.0642,18.1091,18.0552,18.1091,134400.0
2012-02-08 13:30:00,20.16,20.16,20.12,20.14,64500.0,18.1091,18.1091,18.0731,18.0911,64500.0
2012-02-08 13:40:00,20.14,20.15,20.13,20.15,52200.0,18.0911,18.1001,18.0821,18.1001,52200.0
2012-02-08 13:50:00,20.15,20.15,20.11,20.11,106700.0,18.1001,18.1001,18.0642,18.0642,106700.0
2012-02-08 14:00:00,20.11,20.13,20.1,20.12,37100.0,18.0642,18.0821,18.0552,18.0731,37100.0
2012-02-08 14:10:00,20.12,20.14,20.11,20.12,30200.0,18.0731,18.0911,18.0642,18.0731,30200.0
2012-02-08 14:20:00,20.12,20.18,20.11,20.15,80300.0,18.0731,18.127,18.0642,18.1001,80300.0
2012-02-08 14:30:00,20.15,20.19,20.14,20.17,51900.0,18.1001,18.136,18.0911,18.1181,51900.0
2012-02-08 14:40:00,20.17,20.25,20.17,20.22,102900.0,18.1181,18.1899,18.1181,18.163,102900.0
2012-02-08 14:50:00,20.21,20.23,20.2,20.2,141200.0,18.154,18.172,18.145,18.145,141200.0
2012-02-08 15:00:00,20.19,20.21,20.17,20.18,90800.0,18.136,18.154,18.1181,18.127,90800.0
2012-02-08 15:10:00,20.18,20.2,20.17,20.19,40100.0,18.127,18.145,18.1181,18.136,40100.0
2012-02-08 15:20:00,20.19,20.2,20.15,20.18,86000.0,18.136,18.145,18.1001,18.127,86000.0
2012-02-08 15:30:00,20.18,20.19,20.15,20.18,194600.0,18.127,18.136,18.1001,18.127,194600.0
2012-02-08 15:40:00,20.19,20.2,20.15,20.16,239400.0,18.136,18.145,18.1001,18.1091,239400.0
2012-02-08 15:50:00,20.18,20.21,20.17,20.2,227900.0,18.127,18.154,18.1181,18.145,227900.0
2012-02-09 09:30:00,20.26,20.26,20.1,20.12,110500.0,18.1989,18.1989,18.0552,18.0731,110500.0
2012-02-09 09:40:00,20.12,20.23,20.07,20.14,215000.0,18.0731,18.172,18.0282,18.0911,215000.0
2012-02-09 09:50:00,20.13,20.22,20.11,20.19,265900.0,18.0821,18.163,18.0642,18.136,265900.0
2012-02-09 10:00:00,20.2,20.24,20.07,20.09,435400.0,18.145,18.1809,18.0282,18.0462,435400.0
2012-02-09 10:10:00,20.1,20.16,20.1,20.13,365300.0,18.0552,18.1091,18.0552,18.0821,365300.0
2012-02-09 10:20:00,20.13,20.13,19.99,20.04,184800.0,18.0821,18.0821,17.9564,18.0013,184800.0
2012-02-09 10:30:00,20.04,20.04,19.97,20.01,237500.0,18.0013,18.0013,17.9384,17.9743,237500.0
2012-02-09 10:40:00,20.01,20.08,20.0,20.08,293500.0,17.9743,18.0372,17.9654,18.0372,293500.0
2012-02-09 10:50:00,20.07,20.13,20.03,20.12,433200.0,18.0282,18.0821,17.9923,18.0731,433200.0
2012-02-09 11:00:00,20.12,20.13,20.05,20.06,133700.0,18.0731,18.0821,18.0103,18.0192,133700.0
2012-02-09 11:10:00,20.06,20.11,20.06,20.08,117100.0,18.0192,18.0642,18.0192,18.0372,117100.0
2012-02-09 11:20:00,20.08,20.13,20.07,20.11,80500.0,18.0372,18.0821,18.0282,18.0642,80500.0
2012-02-09 11:30:00,20.12,20.16,20.1,20.11,205400.0,18.0731,18.1091,18.0552,18.0642,205400.0
2012-02-09 11:40:00,20.11,20.15,20.08,20.14,134000.0,18.0642,18.1001,18.0372,18.0911,134000.0
2012-02-09 11:50:00,20.14,20.19,20.14,20.18,118800.0,18.0911,18.136,18.0911,18.127,118800.0
2012-02-09 12:00:00,20.18,20.23,20.17,20.18,167000.0,18.127,18.172,18.1181,18.127,167000.0
2012-02-09 12:10:00,20.18,20.21,20.17,20.2,42000.0,18.127,18.154,18.1181,18.145,42000.0
2012-02-09 12:20:00,20.2,20.2,20.16,20.17,64400.0,18.145,18.145,18.1091,18.1181,64400.0
2012-02-09 12:30:00,20.17,20.18,20.16,20.17,54100.0,18.1181,18.127,18.1091,18.1181,54100.0
2012-02-09 12:40:00,20.17,20.23,20.17,20.22,133800.0,18.1181,18.172,18.1181,18.163,133800.0
2012-02-09 12:50:00,20.22,20.25,20.19,20.25,90700.0,18.163,18.1899,18.136,18.1899,90700.0
2012-02-09 13:00:00,20.25,20.26,20.21,20.21,110600.0,18.1899,18.1989,18.154,18.154,110600.0
2012-02-09 13:10:00,20.22,20.25,20.21,20.23,131800.0,18.163,18.1899,18.154,18.172,131800.0
2012-02-09 13:20:00,20.24,20.29,20.24,20.27,103800.0,18.1809,18.2259,18.1809,18.2079,103800.0
2012-02-09 13:30:00,20.27,20.28,20.25,20.26,69800.0,18.2079,18.2169,18.1899,18.1989,69800.0
2012-02-09 13:40:00,20.26,20.28,20.24,20.27,107300.0,18.1989,18.2169,18.1809,18.2079,107300.0
2012-02-09 13:50:00,20.28,20.28,20.27,20.28,38500.0,18.2169,18.2169,18.2079,18.2169,38500.0
2012-02-09 14:00:00,20.29,20.29,20.24,20.24,275000.0,18.2259,18.2259,18.1809,18.1809,275000.0
2012-02-09 14:10:00,20.24,20.28,20.24,20.27,45200.0,18.1809,18.2169,18.1809,18.2079,45200.0
2012-02-09 14:20:00,20.27,20.28,20.26,20.27,62300.0,18.2079,18.2169,18.1989,18.2079,62300.0
2012-02-09 14:30:00,20.27,20.29,20.26,20.29,75000.0,18.2079,18.2259,18.1989,18.2259,75000.0
2012-02-09 14:40:00,20.29,20.3,20.27,20.28,96300.0,18.2259,18.2348,18.2079,18.2169,96300.0
2012-02-09 14:50:00,20.27,20.29,20.27,20.27,134800.0,18.2079,18.2259,18.2079,18.2079,134800.0
2012-02-09 15:00:00,20.27,20.31,20.25,20.29,109000.0,18.2079,18.2438,18.1899,18.2259,109000.0
2012-02-09 15:10:00,20.29,20.3,20.26,20.27,64400.0,18.2259,18.2348,18.1989,18.2079,64400.0
2012-02-09 15:20:00,20.27,20.3,20.26,20.27,172400.0,18.2079,18.2348,18.1989,18.2079,172400.0
2012-02-09 15:30:00,20.27,20.28,20.26,20.26,129000.0,18.2079,18.2169,18.1989,18.1989,129000.0
2012-02-09 15:40:00,20.27,20.27,20.22,20.25,209900.0,18.2079,18.2079,18.163,18.1899,209900.0
2012-02-09 15:50:00,20.24,20.26,20.22,20.24,291400.0,18.1809,18.1989,18.163,18.1809,291400.0
2012-02-10 09:30:00,20.02,20.07,19.91,20.04,289200.0,17.9833,18.0282,17.8845,18.0013,289200.0
2012-02-10 09:40:00,20.03,20.14,20.02,20.12,215500.0,17.9923,18.0911,17.9833,18.0731,215500.0
2012-02-10 09:50:00,20.12,20.12,19.98,20.02,424100.0,18.0731,18.0731,17.9474,17.9833,424100.0
2012-02-10 10:00:00,20.02,20.02,19.89,19.91,302400.0,17.9833,17.9833,17.8665,17.8845,302400.0
2012-02-10 10:10:00,19.91,19.93,19.85,19.93,183600.0,17.8845,17.9025,17.8306,17.9025,183600.0
2012-02-10 10:20:00,19.92,19.96,19.92,19.95,128300.0,17.8935,17.9294,17.8935,17.9204,128300.0
2012-02-10 10:30:00,19.94,19.97,19.94,19.94,57500.0,17.9115,17.9384,17.9115,17.9115,57500.0
2012-02-10 10:40:00,19.94,19.98,19.93,19.94,86400.0,17.9115,17.9474,17.9025,17.9115,86400.0
2012-02-10 10:50:00,19.95,20.0,19.94,20.0,78400.0,17.9204,17.9654,17.9115,17.9654,78400.0
2012-02-10 11:00:00,20.0,20.03,19.99,20.0,138800.0,17.9654,17.9923,17.9564,17.9654,138800.0
2012-02-10 11:10:00,20.01,20.04,20.0,20.01,55600.0,17.9743,18.0013,17.9654,17.9743,55600.0
2012-02-10 11:20:00,20.01,20.02,19.97,19.97,69300.0,17.9743,17.9833,17.9384,17.9384,69300.0
2012-02-10 11:30:00,19.97,20.01,19.96,19.99,56300.0,17.9384,17.9743,17.9294,17.9564,56300.0
2012-02-10 11:40:00,20.0,20.01,19.99,20.0,14800.0,17.9654,17.9743,17.9564,17.9654,14800.0
2012-02-10 11:50:00,20.01,20.04,19.99,20.0,94600.0,17.9743,18.0013,17.9564,17.9654,94600.0
2012-02-10 12:00:00,20.01,20.02,19.99,19.99,34000.0,17.9743,17.9833,17.9564,17.9564,34000.0
2012-02-10 12:10:00,19.99,20.0,19.98,19.99,29600.0,17.9564,17.9654,17.9474,17.9564,29600.0
2012-02-10 12:20:00,19.99,20.0,19.97,19.98,10900.0,17.9564,17.9654,17.9384,17.9474,10900.0
2012-02-10 12:30:00,19.98,20.01,19.98,20.0,27200.0,17.9474,17.9743,17.9474,17.9654,27200.0
2012-02-10 12:40:00,20.0,20.02,19.99,20.02,20500.0,17.9654,17.9833,17.9564,17.9833,20500.0
2012-02-10 12:50:00,20.02,20.05,20.01,20.04,37400.0,17.9833,18.0103,17.9743,18.0013,37400.0
2012-02-10 13:00:00,20.05,20.05,20.02,20.03,14400.0,18.0103,18.0103,17.9833,17.9923,14400.0
2012-02-10 13:10:00,20.03,20.04,20.0,20.02,71300.0,17.9923,18.0013,17.9654,17.9833,71300.0
2012-02-10 13:20:00,20.02,20.03,20.01,20.01,57400.0,17.9833,17.9923,17.9743,17.9743,57400.0
2012-02-10 13:30:00,20.01,20.01,19.93,19.96,63400.0,17.9743,17.9743,17.9025,17.9294,63400.0
2012-02-10 13:40:00,19.96,19.97,19.95,19.96,29700.0,17.9294,17.9384,17.9204,17.9294,29700.0
2012-02-10 13:50:00,19.96,19.98,19.93,19.93,58000.0,17.9294,17.9474,17.9025,17.9025,58000.0
2012-02-10 14:00:00,19.93,19.97,19.93,19.94,51600.0,17.9025,17.9384,17.9025,17.9115,51600.0
2012-02-10 14:10:00,19.96,19.96,19.92,19.96,105000.0,17.9294,17.9294,17.8935,17.9294,105000.0
2012-02-10 14:20:00,19.97,19.98,19.95,19.97,73100.0,17.9384,17.9474,17.9204,17.9384,73100.0
2012-02-10 14:30:00,19.97,19.99,19.95,19.96,77700.0,17.9384,17.9564,17.9204,17.9294,77700.0
2012-02-10 14:40:00,19.96,19.97,19.94,19.95,60600.0,17.9294,17.9384,17.9115,17.9204,60600.0
2012-02-10 14:50:00,19.96,19.96,19.93,19.93,53000.0,17.9294,17.9294,17.9025,17.9025,53000.0
2012-02-10 15:00:00,19.93,19.93,19.89,19.9,92200.0,17.9025,17.9025,17.8665,17.8755,92200.0
2012-02-10 15:10:00,19.9,19.92,19.87,19.92,121300.0,17.8755,17.8935,17.8486,17.8935,121300.0
2012-02-10 15:20:00,19.92,19.95,19.89,19.95,102100.0,17.8935,17.9204,17.8665,17.9204,102100.0
2012-02-10 15:30:00,19.95,19.96,19.92,19.94,70600.0,17.9204,17.9294,17.8935,17.9115,70600.0
2012-02-10 15:40:00,19.95,19.97,19.92,19.93,220700.0,17.9204,17.9384,17.8935,17.9025,220700.0
2012-02-10 15:50:00,19.92,19.97,19.92,19.97,480600.0,17.8935,17.9384,17.8935,17.9384,480600.0
2012-02-13 09:30:00,20.18,20.26,20.14,20.22,164400.0,18.127,18.1989,18.0911,18.163,164400.0
2012-02-13 09:40:00,20.22,20.23,20.13,20.14,94800.0,18.163,18.172,18.0821,18.0911,94800.0
2012-02-13 09:50:00,20.14,20.2,20.11,20.19,64100.0,18.0911,18.145,18.0642,18.136,64100.0
2012-02-13 10:00:00,20.19,20.28,20.18,20.25,136500.0,18.136,18.2169,18.127,18.1899,136500.0
2012-02-13 10:10:00,20.26,20.26,20.13,20.17,144500.0,18.1989,18.1989,18.0821,18.1181,144500.0
2012-02-13 10:20:00,20.17,20.19,20.14,20.16,101700.0,18.1181,18.136,18.0911,18.1091,101700.0
2012-02-13 10:30:00,20.16,20.16,20.1,20.14,86400.0,18.1091,18.1091,18.0552,18.0911,86400.0
2012-02-13 10:40:00,20.14,20.16,20.09,20.09,31600.0,18.0911,18.1091,18.0462,18.0462,31600.0
2012-02-13 10:50:00,20.09,20.17,20.08,20.15,23800.0,18.0462,18.1181,18.0372,18.1001,23800.0
2012-02-13 11:00:00,20.16,20.2,20.15,20.2,45500.0,18.1091,18.145,18.1001,18.145,45500.0
2012-02-13 11:10:00,20.19,20.2,20.13,20.16,266000.0,18.136,18.145,18.0821,18.1091,266000.0
2012-02-13 11:20:00,20.16,20.17,20.13,20.15,28000.0,18.1091,18.1181,18.0821,18.1001,28000.0
2012-02-13 11:30:00,20.15,20.17,20.14,20.17,23600.0,18.1001,18.1181,18.0911,18.1181,23600.0
2012-02-13 11:40:00,20.17,20.22,20.17,20.21,201000.0,18.1181,18.163,18.1181,18.154,201000.0
2012-02-13 11:50:00,20.22,20.22,20.18,20.21,120500.0,18.163,18.163,18.127,18.154,120500.0
2012-02-13 12:00:00,20.21,20.23,20.2,20.22,22000.0,18.154,18.172,18.145,18.163,22000.0
2012-02-13 12:10:00,20.22,20.24,20.22,20.23,11700.0,18.163,18.1809,18.163,18.172,11700.0
2012-02-13 12:20:00,20.22,20.23,20.21,20.21,17400.0,18.163,18.172,18.154,18.154,17400.0
2012-02-13 12:30:00,20.21,20.21,20.18,20.2,39500.0,18.154,18.154,18.127,18.145,39500.0
2012-02-13 12:40:00,20.2,20.21,20.18,20.2,35600.0,18.145,18.154,18.127,18.145,35600.0
2012-02-13 12:50:00,20.2,20.23,20.2,20.23,21100.0,18.145,18.172,18.145,18.172,21100.0
2012-02-13 13:00:00,20.24,20.24,20.23,20.23,7800.0,18.1809,18.1809,18.172,18.172,7800.0
2012-02-13 13:10:00,20.23,20.27,20.23,20.25,16300.0,18.172,18.2079,18.172,18.1899,16300.0
2012-02-13 13:20:00,20.25,20.26,20.24,20.25,30500.0,18.1899,18.1989,18.1809,18.1899,30500.0
2012-02-13 13:30:00,20.25,20.28,20.24,20.27,41400.0,18.1899,18.2169,18.1809,18.2079,41400.0
2012-02-13 13:40:00,20.27,20.3,20.26,20.29,34900.0,18.2079,18.2348,18.1989,18.2259,34900.0
2012-02-13 13:50:00,20.29,20.31,20.27,20.28,25600.0,18.2259,18.2438,18.2079,18.2169,25600.0
2012-02-13 14:00:00,20.28,20.3,20.27,20.29,33800.0,18.2169,18.2348,18.2079,18.2259,33800.0
2012-02-13 14:10:00,20.29,20.32,20.29,20.32,33300.0,18.2259,18.2528,18.2259,18.2528,33300.0
2012-02-13 14:20:00,20.32,20.33,20.31,20.33,118400.0,18.2528,18.2618,18.2438,18.2618,118400.0
2012-02-13 14:30:00,20.33,20.36,20.32,20.34,30800.0,18.2618,18.2887,18.2528,18.2708,30800.0
2012-02-13 14:40:00,20.34,20.37,20.32,20.33,87500.0,18.2708,18.2977,18.2528,18.2618,87500.0
2012-02-13 14:50:00,20.33,20.35,20.33,20.34,32200.0,18.2618,18.2797,18.2618,18.2708,32200.0
2012-02-13 15:00:00,20.34,20.36,20.31,20.34,153900.0,18.2708,18.2887,18.2438,18.2708,153900.0
2012-02-13 15:10:00,20.33,20.37,20.33,20.37,243300.0,18.2618,18.2977,18.2618,18.2977,243300.0
2012-02-13 15:20:00,20.36,20.38,20.34,20.37,237900.0,18.2887,18.3067,18.2708,18.2977,237900.0
2012-02-13 15:30:00,20.37,20.39,20.35,20.37,120800.0,18.2977,18.3157,18.2797,18.2977,120800.0
2012-02-13 15:40:00,20.37,20.37,20.33,20.34,213100.0,18.2977,18.2977,18.2618,18.2708,213100.0
2012-02-13 15:50:00,20.35,20.36,20.33,20.35,278900.0,18.2797,18.2887,18.2618,18.2797,278900.0
2012-02-14 09:30:00,20.15,20.15,19.98,19.99,245700.0,18.1001,18.1001,17.9474,17.9564,245700.0
2012-02-14 09:40:00,20.0,20.08,19.99,20.08,222400.0,17.9654,18.0372,17.9564,18.0372,222400.0
2012-02-14 09:50:00,20.09,20.13,20.07,20.07,213100.0,18.0462,18.0821,18.0282,18.0282,213100.0
2012-02-14 10:00:00,20.07,20.09,19.95,19.95,220900.0,18.0282,18.0462,17.9204,17.9204,220900.0
2012-02-14 10:10:00,19.96,19.98,19.91,19.93,176000.0,17.9294,17.9474,17.8845,17.9025,176000.0
2012-02-14 10:20:00,19.94,20.0,19.94,20.0,51400.0,17.9115,17.9654,17.9115,17.9654,51400.0
2012-02-14 10:30:00,19.99,20.01,19.96,19.97,60400.0,17.9564,17.9743,17.9294,17.9384,60400.0
2012-02-14 10:40:00,19.96,19.99,19.95,19.98,54900.0,17.9294,17.9564,17.9204,17.9474,54900.0
2012-02-14 10:50:00,19.98,19.98,19.92,19.94,280300.0,17.9474,17.9474,17.8935,17.9115,280300.0
2012-02-14 11:00:00,19.94,19.96,19.9,19.96,400700.0,17.9115,17.9294,17.8755,17.9294,400700.0
2012-02-14 11:10:00,19.96,20.02,19.95,19.99,53400.0,17.9294,17.9833,17.9204,17.9564,53400.0
2012-02-14 11:20:00,19.99,20.04,19.99,20.04,35300.0,17.9564,18.0013,17.9564,18.0013,35300.0
2012-02-14 11:30:00,20.04,20.08,20.04,20.07,100300.0,18.0013,18.0372,18.0013,18.0282,100300.0
2012-02-14 11:40:00,20.08,20.09,20.05,20.05,19300.0,18.0372,18.0462,18.0103,18.0103,19300.0
2012-02-14 11:50:00,20.06,20.09,20.03,20.04,102300.0,18.0192,18.0462,17.9923,18.0013,102300.0
2012-02-14 12:00:00,20.04,20.06,20.03,20.05,69600.0,18.0013,18.0192,17.9923,18.0103,69600.0
2012-02-14 12:10:00,20.05,20.05,19.99,20.0,53100.0,18.0103,18.0103,17.9564,17.9654,53100.0
2012-02-14 12:20:00,20.0,20.0,19.96,19.99,62000.0,17.9654,17.9654,17.9294,17.9564,62000.0
2012-02-14 12:30:00,19.98,20.0,19.97,19.98,53100.0,17.9474,17.9654,17.9384,17.9474,53100.0
2012-02-14 12:40:00,19.98,20.02,19.97,20.02,26600.0,17.9474,17.9833,17.9384,17.9833,26600.0
2012-02-14 12:50:00,20.01,20.01,19.94,19.97,49800.0,17.9743,17.9743,17.9115,17.9384,49800.0
2012-02-14 13:00:00,19.96,19.98,19.94,19.94,70500.0,17.9294,17.9474,17.9115,17.9115,70500.0
2012-02-14 13:10:00,19.94,19.96,19.92,19.94,49600.0,17.9115,17.9294,17.8935,17.9115,49600.0
2012-02-14 13:20:00,19.93,19.96,19.93,19.94,12700.0,17.9025,17.9294,17.9025,17.9115,12700.0
2012-02-14 13:30:00,19.94,19.99,19.94,19.97,28300.0,17.9115,17.9564,17.9115,17.9384,28300.0
2012-02-14 13:40:00,19.98,19.98,19.94,19.95,21100.0,17.9474,17.9474,17.9115,17.9204,21100.0
2012-02-14 13:50:00,19.95,20.0,19.94,19.99,49400.0,17.9204,17.9654,17.9115,17.9564,49400.0
2012-02-14 14:00:00,19.99,20.0,19.95,19.96,47400.0,17.9564,17.9654,17.9204,17.9294,47400.0
2012-02-14 14:10:00,19.96,19.98,19.93,19.95,29500.0,17.9294,17.9474,17.9025,17.9204,29500.0
2012-02-14 14:20:00,19.95,19.96,19.9,19.91,187900.0,17.9204,17.9294,17.8755,17.8845,187900.0
2012-02-14 14:30:00,19.92,19.94,19.88,19.94,87300.0,17.8935,17.9115,17.8576,17.9115,87300.0
2012-02-14 14:40:00,19.94,19.96,19.91,19.93,206200.0,17.9115,17.9294,17.8845,17.9025,206200.0
2012-02-14 14:50:00,19.93,19.96,19.93,19.95,58900.0,17.9025,17.9294,17.9025,17.9204,58900.0
2012-02-14 15:00:00,19.95,19.99,19.94,19.96,104100.0,17.9204,17.9564,17.9115,17.9294,104100.0
2012-02-14 15:10:00,19.96,19.96,19.91,19.92,65900.0,17.9294,17.9294,17.8845,17.8935,65900.0
2012-02-14 15:20:00,19.92,19.94,19.9,19.91,252600.0,17.8935,17.9115,17.8755,17.8845,252600.0
2012-02-14 15:30:00,19.9,20.02,19.89,20.02,1005700.0,17.8755,17.9833,17.8665,17.9833,1005700.0
2012-02-14 15:40:00,20.02,20.1,20.02,20.1,877100.0,17.9833,18.0552,17.9833,18.0552,877100.0
2012-02-14 15:50:00,20.1,20.13,20.09,20.13,516600.0,18.0552,18.0821,18.0462,18.0821,516600.0
2012-02-15 09:30:00,20.15,20.2,19.96,19.97,194900.0,18.1001,18.145,17.9294,17.9384,194900.0
2012-02-15 09:40:00,19.96,19.98,19.92,19.96,272100.0,17.9294,17.9474,17.8935,17.9294,272100.0
2012-02-15 09:50:00,19.97,20.06,19.96,20.05,162800.0,17.9384,18.0192,17.9294,18.0103,162800.0
2012-02-15 10:00:00,20.05,20.18,20.05,20.07,678600.0,18.0103,18.127,18.0103,18.0282,678600.0
2012-02-15 10:10:00,20.07,20.12,20.05,20.05,209100.0,18.0282,18.0731,18.0103,18.0103,209100.0
2012-02-15 10:20:00,20.05,20.12,20.03,20.11,128300.0,18.0103,18.0731,17.9923,18.0642,128300.0
2012-02-15 10:30:00,20.12,20.16,20.12,20.14,215000.0,18.0731,18.1091,18.0731,18.0911,215000.0
2012-02-15 10:40:00,20.14,20.22,20.14,20.21,145500.0,18.0911,18.163,18.0911,18.154,145500.0
2012-02-15 10:50:00,20.21,20.23,20.14,20.16,112000.0,18.154,18.172,18.0911,18.1091,112000.0
2012-02-15 11:00:00,20.15,20.19,20.14,20.16,49800.0,18.1001,18.136,18.0911,18.1091,49800.0
2012-02-15 11:10:00,20.15,20.2,20.13,20.19,29000.0,18.1001,18.145,18.0821,18.136,29000.0
2012-02-15 11:20:00,20.2,20.21,20.17,20.2,51300.0,18.145,18.154,18.1181,18.145,51300.0
2012-02-15 11:30:00,20.21,20.21,20.18,20.2,70500.0,18.154,18.154,18.127,18.145,70500.0
2012-02-15 11:40:00,20.21,20.26,20.2,20.25,64700.0,18.154,18.1989,18.145,18.1899,64700.0
2012-02-15 11:50:00,20.25,20.27,20.21,20.24,336400.0,18.1899,18.2079,18.154,18.1809,336400.0
2012-02-15 12:00:00,20.24,20.24,20.21,20.21,17400.0,18.1809,18.1809,18.154,18.154,17400.0
2012-02-15 12:10:00,20.21,20.21,20.16,20.17,84700.0,18.154,18.154,18.1091,18.1181,84700.0
2012-02-15 12:20:00,20.17,20.18,20.15,20.16,34700.0,18.1181,18.127,18.1001,18.1091,34700.0
2012-02-15 12:30:00,20.15,20.15,20.09,20.11,41300.0,18.1001,18.1001,18.0462,18.0642,41300.0
2012-02-15 12:40:00,20.11,20.13,20.06,20.06,72200.0,18.0642,18.0821,18.0192,18.0192,72200.0
2012-02-15 12:50:00,20.06,20.09,20.0,20.02,147800.0,18.0192,18.0462,17.9654,17.9833,147800.0
2012-02-15 13:00:00,20.01,20.05,19.95,20.05,320100.0,17.9743,18.0103,17.9204,18.0103,320100.0
2012-02-15 13:10:00,20.05,20.08,20.03,20.06,126100.0,18.0103,18.0372,17.9923,18.0192,126100.0
2012-02-15 13:20:00,20.06,20.08,20.04,20.08,26700.0,18.0192,18.0372,18.0013,18.0372,26700.0
2012-02-15 13:30:00,20.09,20.1,20.05,20.05,164100.0,18.0462,18.0552,18.0103,18.0103,164100.0
2012-02-15 13:40:00,20.05,20.06,20.0,20.02,44300.0,18.0103,18.0192,17.9654,17.9833,44300.0
2012-02-15 13:50:00,20.03,20.07,20.01,20.07,40900.0,17.9923,18.0282,17.9743,18.0282,40900.0
2012-02-15 14:00:00,20.07,20.1,19.99,20.02,158000.0,18.0282,18.0552,17.9564,17.9833,158000.0
2012-02-15 14:10:00,20.02,20.02,19.95,19.95,74800.0,17.9833,17.9833,17.9204,17.9204,74800.0
2012-02-15 14:20:00,19.95,20.0,19.95,19.97,550800.0,17.9204,17.9654,17.9204,17.9384,550800.0
2012-02-15 14:30:00,19.97,19.97,19.9,19.9,206500.0,17.9384,17.9384,17.8755,17.8755,206500.0
2012-02-15 14:40:00,19.9,19.92,19.87,19.89,157800.0,17.8755,17.8935,17.8486,17.8665,157800.0
2012-02-15 14:50:00,19.89,19.92,19.82,19.84,209900.0,17.8665,17.8935,17.8037,17.8216,209900.0
2012-02-15 15:00:00,19.84,19.84,19.77,19.8,407500.0,17.8216,17.8216,17.7588,17.7857,407500.0
2012-02-15 15:10:00,19.8,19.83,19.77,19.8,295000.0,17.7857,17.8126,17.7588,17.7857,295000.0
2012-02-15 15:20:00,19.8,19.82,19.78,19.8,304500.0,17.7857,17.8037,17.7677,17.7857,304500.0
2012-02-15 15:30:00,19.8,19.82,19.78,19.81,455600.0,17.7857,17.8037,17.7677,17.7947,455600.0
2012-02-15 15:40:00,19.81,19.9,19.8,19.86,466800.0,17.7947,17.8755,17.7857,17.8396,466800.0
2012-02-15 15:50:00,19.85,19.87,19.81,19.85,548100.0,17.8306,17.8486,17.7947,17.8306,548100.0
2012-02-16 09:30:00,19.83,19.89,19.74,19.82,193500.0,17.8126,17.8665,17.7318,17.8037,193500.0
2012-02-16 09:40:00,19.85,19.96,19.85,19.87,290600.0,17.8306,17.9294,17.8306,17.8486,290600.0
2012-02-16 09:50:00,19.88,19.97,19.82,19.96,827600.0,17.8576,17.9384,17.8037,17.9294,827600.0
2012-02-16 10:00:00,19.95,20.0,19.94,19.96,244200.0,17.9204,17.9654,17.9115,17.9294,244200.0
2012-02-16 10:10:00,19.96,19.98,19.92,19.95,527200.0,17.9294,17.9474,17.8935,17.9204,527200.0
2012-02-16 10:20:00,19.95,19.96,19.91,19.96,245400.0,17.9204,17.9294,17.8845,17.9294,245400.0
2012-02-16 10:30:00,19.96,20.01,19.95,19.98,228200.0,17.9294,17.9743,17.9204,17.9474,228200.0
2012-02-16 10:40:00,19.99,19.99,19.96,19.97,57600.0,17.9564,17.9564,17.9294,17.9384,57600.0
2012-02-16 10:50:00,19.97,19.97,19.89,19.9,75100.0,17.9384,17.9384,17.8665,17.8755,75100.0
2012-02-16 11:00:00,19.89,19.94,19.87,19.87,123200.0,17.8665,17.9115,17.8486,17.8486,123200.0
2012-02-16 11:10:00,19.88,19.92,19.86,19.92,123900.0,17.8576,17.8935,17.8396,17.8935,123900.0
2012-02-16 11:20:00,19.92,19.96,19.9,19.95,50100.0,17.8935,17.9294,17.8755,17.9204,50100.0
2012-02-16 11:30:00,19.96,20.03,19.94,20.0,146900.0,17.9294,17.9923,17.9115,17.9654,146900.0
2012-02-16 11:40:00,20.01,20.01,19.88,19.89,717500.0,17.9743,17.9743,17.8576,17.8665,717500.0
2012-02-16 11:50:00,19.89,19.97,19.87,19.95,131600.0,17.8665,17.9384,17.8486,17.9204,131600.0
2012-02-16 12:00:00,19.95,20.01,19.95,19.95,1146700.0,17.9204,17.9743,17.9204,17.9204,1146700.0
2012-02-16 12:10:00,19.94,19.95,19.92,19.93,81700.0,17.9115,17.9204,17.8935,17.9025,81700.0
2012-02-16 12:20:00,19.93,19.96,19.92,19.94,135800.0,17.9025,17.9294,17.8935,17.9115,135800.0
2012-02-16 12:30:00,19.94,19.96,19.94,19.95,17000.0,17.9115,17.9294,17.9115,17.9204,17000.0
2012-02-16 12:40:00,19.95,19.95,19.89,19.89,154300.0,17.9204,17.9204,17.8665,17.8665,154300.0
2012-02-16 12:50:00,19.89,19.91,19.89,19.9,100300.0,17.8665,17.8845,17.8665,17.8755,100300.0
2012-02-16 13:00:00,19.9,19.92,19.87,19.88,61200.0,17.8755,17.8935,17.8486,17.8576,61200.0
2012-02-16 13:10:00,19.88,19.94,19.88,19.93,64100.0,17.8576,17.9115,17.8576,17.9025,64100.0
2012-02-16 13:20:00,19.93,19.94,19.91,19.92,199700.0,17.9025,17.9115,17.8845,17.8935,199700.0
2012-02-16 13:30:00,19.92,19.96,19.92,19.92,38200.0,17.8935,17.9294,17.8935,17.8935,38200.0
2012-02-16 13:40:00,19.91,19.95,19.9,19.94,73500.0,17.8845,17.9204,17.8755,17.9115,73500.0
2012-02-16 13:50:00,19.95,19.96,19.93,19.96,21000.0,17.9204,17.9294,17.9025,17.9294,21000.0
2012-02-16 14:00:00,19.96,19.96,19.94,19.96,26800.0,17.9294,17.9294,17.9115,17.9294,26800.0
2012-02-16 14:10:00,19.96,19.96,19.94,19.96,24700.0,17.9294,17.9294,17.9115,17.9294,24700.0
2012-02-16 14:20:00,19.96,19.97,19.94,19.97,70400.0,17.9294,17.9384,17.9115,17.9384,70400.0
2012-02-16 14:30:00,19.96,19.98,19.95,19.95,132800.0,17.9294,17.9474,17.9204,17.9204,132800.0
2012-02-16 14:40:00,19.94,19.96,19.94,19.95,33000.0,17.9115,17.9294,17.9115,17.9204,33000.0
2012-02-16 14:50:00,19.96,19.96,19.94,19.96,28400.0,17.9294,17.9294,17.9115,17.9294,28400.0
2012-02-16 15:00:00,19.96,19.97,19.94,19.95,53600.0,17.9294,17.9384,17.9115,17.9204,53600.0
2012-02-16 15:10:00,19.95,19.96,19.9,19.91,770700.0,17.9204,17.9294,17.8755,17.8845,770700.0
2012-02-16 15:20:00,19.91,19.95,19.91,19.95,187700.0,17.8845,17.9204,17.8845,17.9204,187700.0
2012-02-16 15:30:00,19.94,19.98,19.94,19.98,119100.0,17.9115,17.9474,17.9115,17.9474,119100.0
2012-02-16 15:40:00,19.98,20.02,19.98,20.01,258900.0,17.9474,17.9833,17.9474,17.9743,258900.0
2012-02-16 15:50:00,20.01,20.02,19.98,19.99,435400.0,17.9743,17.9833,17.9474,17.9564,435400.0
2012-02-17 09:30:00,20.1,20.21,20.08,20.18,306700.0,18.0552,18.154,18.0372,18.127,306700.0
2012-02-17 09:40:00,20.17,20.23,20.16,20.18,67500.0,18.1181,18.172,18.1091,18.127,67500.0
2012-02-17 09:50:00,20.18,20.23,20.17,20.22,74400.0,18.127,18.172,18.1181,18.163,74400.0
2012-02-17 10:00:00,20.23,20.23,20.15,20.16,80100.0,18.172,18.172,18.1001,18.1091,80100.0
2012-02-17 10:10:00,20.17,20.21,20.17,20.21,352400.0,18.1181,18.154,18.1181,18.154,352400.0
2012-02-17 10:20:00,20.22,20.27,20.2,20.25,320600.0,18.163,18.2079,18.145,18.1899,320600.0
2012-02-17 10:30:00,20.25,20.26,20.22,20.22,54400.0,18.1899,18.1989,18.163,18.163,54400.0
2012-02-17 10:40:00,20.21,20.25,20.21,20.22,81200.0,18.154,18.1899,18.154,18.163,81200.0
2012-02-17 10:50:00,20.22,20.24,20.21,20.22,503600.0,18.163,18.1809,18.154,18.163,503600.0
2012-02-17 11:00:00,20.22,20.22,20.15,20.16,136100.0,18.163,18.163,18.1001,18.1091,136100.0
2012-02-17 11:10:00,20.16,20.18,20.15,20.18,188100.0,18.1091,18.127,18.1001,18.127,188100.0
2012-02-17 11:20:00,20.18,20.19,20.08,20.1,492100.0,18.127,18.136,18.0372,18.0552,492100.0
2012-02-17 11:30:00,20.1,20.11,20.09,20.09,359400.0,18.0552,18.0642,18.0462,18.0462,359400.0
2012-02-17 11:40:00,20.1,20.12,20.09,20.1,76400.0,18.0552,18.0731,18.0462,18.0552,76400.0
2012-02-17 11:50:00,20.11,20.13,20.1,20.12,23200.0,18.0642,18.0821,18.0552,18.0731,23200.0
2012-02-17 12:00:00,20.12,20.13,20.1,20.13,14200.0,18.0731,18.0821,18.0552,18.0821,14200.0
2012-02-17 12:10:00,20.14,20.19,20.14,20.18,20100.0,18.0911,18.136,18.0911,18.127,20100.0
2012-02-17 12:20:00,20.18,20.18,20.16,20.17,16500.0,18.127,18.127,18.1091,18.1181,16500.0
2012-02-17 12:30:00,20.17,20.17,20.15,20.17,21700.0,18.1181,18.1181,18.1001,18.1181,21700.0
2012-02-17 12:40:00,20.17,20.18,20.14,20.15,17100.0,18.1181,18.127,18.0911,18.1001,17100.0
2012-02-17 12:50:00,20.14,20.15,20.12,20.13,76400.0,18.0911,18.1001,18.0731,18.0821,76400.0
2012-02-17 13:00:00,20.12,20.13,20.11,20.12,15000.0,18.0731,18.0821,18.0642,18.0731,15000.0
2012-02-17 13:10:00,20.12,20.14,20.12,20.14,10800.0,18.0731,18.0911,18.0731,18.0911,10800.0
2012-02-17 13:20:00,20.14,20.15,20.13,20.13,31000.0,18.0911,18.1001,18.0821,18.0821,31000.0
2012-02-17 13:30:00,20.13,20.14,20.12,20.14,22400.0,18.0821,18.0911,18.0731,18.0911,22400.0
2012-02-17 13:40:00,20.14,20.16,20.14,20.15,23200.0,18.0911,18.1091,18.0911,18.1001,23200.0
2012-02-17 13:50:00,20.15,20.15,20.12,20.14,40600.0,18.1001,18.1001,18.0731,18.0911,40600.0
2012-02-17 14:00:00,20.14,20.15,20.14,20.14,11900.0,18.0911,18.1001,18.0911,18.0911,11900.0
2012-02-17 14:10:00,20.14,20.15,20.13,20.14,28700.0,18.0911,18.1001,18.0821,18.0911,28700.0
2012-02-17 14:20:00,20.14,20.15,20.13,20.14,26300.0,18.0911,18.1001,18.0821,18.0911,26300.0
2012-02-17 14:30:00,20.14,20.15,20.13,20.14,18000.0,18.0911,18.1001,18.0821,18.0911,18000.0
2012-02-17 14:40:00,20.14,20.15,20.12,20.13,36100.0,18.0911,18.1001,18.0731,18.0821,36100.0
2012-02-17 14:50:00,20.13,20.15,20.13,20.14,22900.0,18.0821,18.1001,18.0821,18.0911,22900.0
2012-02-17 15:00:00,20.14,20.14,20.11,20.11,69300.0,18.0911,18.0911,18.0642,18.0642,69300.0
2012-02-17 15:10:00,20.12,20.12,20.11,20.11,99000.0,18.0731,18.0731,18.0642,18.0642,99000.0
2012-02-17 15:20:00,20.11,20.14,20.11,20.13,68300.0,18.0642,18.0911,18.0642,18.0821,68300.0
2012-02-17 15:30:00,20.13,20.14,20.1,20.13,126100.0,18.0821,18.0911,18.0552,18.0821,126100.0
2012-02-17 15:40:00,20.13,20.14,20.1,20.1,143200.0,18.0821,18.0911,18.0552,18.0552,143200.0
2012-02-17 15:50:00,20.1,20.12,20.09,20.12,557500.0,18.0552,18.0731,18.0462,18.0731,557500.0
2012-02-21 09:30:00,20.24,20.31,20.18,20.2,263100.0,18.1809,18.2438,18.127,18.145,263100.0
2012-02-21 09:40:00,20.19,20.28,20.14,20.16,99300.0,18.136,18.2169,18.0911,18.1091,99300.0
2012-02-21 09:50:00,20.16,20.21,20.14,20.16,40700.0,18.1091,18.154,18.0911,18.1091,40700.0
2012-02-21 10:00:00,20.16,20.17,20.14,20.14,203600.0,18.1091,18.1181,18.0911,18.0911,203600.0
2012-02-21 10:10:00,20.14,20.17,20.11,20.16,67700.0,18.0911,18.1181,18.0642,18.1091,67700.0
2012-02-21 10:20:00,20.16,20.22,20.15,20.19,33100.0,18.1091,18.163,18.1001,18.136,33100.0
2012-02-21 10:30:00,20.2,20.27,20.19,20.27,91500.0,18.145,18.2079,18.136,18.2079,91500.0
2012-02-21 10:40:00,20.26,20.26,20.2,20.2,16900.0,18.1989,18.1989,18.145,18.145,16900.0
2012-02-21 10:50:00,20.2,20.24,20.18,20.22,138600.0,18.145,18.1809,18.127,18.163,138600.0
2012-02-21 11:00:00,20.23,20.23,20.2,20.21,33900.0,18.172,18.172,18.145,18.154,33900.0
2012-02-21 11:10:00,20.21,20.21,20.18,20.2,109400.0,18.154,18.154,18.127,18.145,109400.0
2012-02-21 11:20:00,20.2,20.22,20.2,20.2,49100.0,18.145,18.163,18.145,18.145,49100.0
2012-02-21 11:30:00,20.2,20.21,20.15,20.15,185600.0,18.145,18.154,18.1001,18.1001,185600.0
2012-02-21 11:40:00,20.16,20.17,20.15,20.15,24800.0,18.1091,18.1181,18.1001,18.1001,24800.0
2012-02-21 11:50:00,20.15,20.18,20.15,20.17,53400.0,18.1001,18.127,18.1001,18.1181,53400.0
2012-02-21 12:00:00,20.16,20.25,20.16,20.23,34300.0,18.1091,18.1899,18.1091,18.172,34300.0
2012-02-21 12:10:00,20.23,20.23,20.15,20.16,71000.0,18.172,18.172,18.1001,18.1091,71000.0
2012-02-21 12:20:00,20.16,20.2,20.16,20.19,34500.0,18.1091,18.145,18.1091,18.136,34500.0
2012-02-21 12:30:00,20.19,20.19,20.15,20.15,34000.0,18.136,18.136,18.1001,18.1001,34000.0
2012-02-21 12:40:00,20.15,20.17,20.14,20.16,22700.0,18.1001,18.1181,18.0911,18.1091,22700.0
2012-02-21 12:50:00,20.16,20.16,20.11,20.11,169900.0,18.1091,18.1091,18.0642,18.0642,169900.0
2012-02-21 13:00:00,20.11,20.12,20.1,20.11,25000.0,18.0642,18.0731,18.0552,18.0642,25000.0
2012-02-21 13:10:00,20.12,20.13,20.09,20.09,16000.0,18.0731,18.0821,18.0462,18.0462,16000.0
2012-02-21 13:20:00,20.09,20.1,20.07,20.07,57200.0,18.0462,18.0552,18.0282,18.0282,57200.0
2012-02-21 13:30:00,20.06,20.08,20.05,20.06,39200.0,18.0192,18.0372,18.0103,18.0192,39200.0
2012-02-21 13:40:00,20.05,20.05,19.99,20.01,337000.0,18.0103,18.0103,17.9564,17.9743,337000.0
2012-02-21 13:50:00,20.01,20.05,19.98,20.0,785400.0,17.9743,18.0103,17.9474,17.9654,785400.0
2012-02-21 14:00:00,20.0,20.01,19.95,19.96,407700.0,17.9654,17.9743,17.9204,17.9294,407700.0
2012-02-21 14:10:00,19.95,19.95,19.88,19.9,476800.0,17.9204,17.9204,17.8576,17.8755,476800.0
2012-02-21 14:20:00,19.9,19.9,19.88,19.88,101300.0,17.8755,17.8755,17.8576,17.8576,101300.0
2012-02-21 14:30:00,19.88,19.88,19.79,19.8,331400.0,17.8576,17.8576,17.7767,17.7857,331400.0
2012-02-21 14:40:00,19.79,19.82,19.77,19.8,316200.0,17.7767,17.8037,17.7588,17.7857,316200.0
2012-02-21 14:50:00,19.8,19.82,19.76,19.79,83500.0,17.7857,17.8037,17.7498,17.7767,83500.0
2012-02-21 15:00:00,19.8,19.84,19.79,19.83,47200.0,17.7857,17.8216,17.7767,17.8126,47200.0
2012-02-21 15:10:00,19.82,19.85,19.81,19.82,114600.0,17.8037,17.8306,17.7947,17.8037,114600.0
2012-02-21 15:20:00,19.82,19.84,19.8,19.83,239600.0,17.8037,17.8216,17.7857,17.8126,239600.0
2012-02-21 15:30:00,19.83,19.83,19.8,19.83,299700.0,17.8126,17.8126,17.7857,17.8126,299700.0
2012-02-21 15:40:00,19.83,19.85,19.8,19.81,1146000.0,17.8126,17.8306,17.7857,17.7947,1146000.0
2012-02-21 15:50:00,19.81,19.86,19.81,19.83,545100.0,17.7947,17.8396,17.7947,17.8126,545100.0
2012-02-22 09:30:00,19.78,19.88,19.71,19.79,209000.0,17.7677,17.8576,17.7049,17.7767,209000.0
2012-02-22 09:40:00,19.78,19.84,19.78,19.79,192800.0,17.7677,17.8216,17.7677,17.7767,192800.0
2012-02-22 09:50:00,19.79,19.8,19.74,19.79,173000.0,17.7767,17.7857,17.7318,17.7767,173000.0
2012-02-22 10:00:00,19.79,19.79,19.63,19.64,871500.0,17.7767,17.7767,17.633,17.642,871500.0
2012-02-22 10:10:00,19.64,19.7,19.61,19.67,528200.0,17.642,17.6959,17.615,17.6689,528200.0
2012-02-22 10:20:00,19.66,19.69,19.63,19.65,185400.0,17.6599,17.6869,17.633,17.651,185400.0
2012-02-22 10:30:00,19.66,19.66,19.58,19.62,256600.0,17.6599,17.6599,17.5881,17.624,256600.0
2012-02-22 10:40:00,19.62,19.67,19.62,19.65,293500.0,17.624,17.6689,17.624,17.651,293500.0
2012-02-22 10:50:00,19.66,19.66,19.59,19.63,328400.0,17.6599,17.6599,17.5971,17.633,328400.0
2012-02-22 11:00:00,19.63,19.65,19.6,19.62,467200.0,17.633,17.651,17.606,17.624,467200.0
2012-02-22 11:10:00,19.62,19.63,19.58,19.59,405200.0,17.624,17.633,17.5881,17.5971,405200.0
2012-02-22 11:20:00,19.58,19.65,19.58,19.64,137200.0,17.5881,17.651,17.5881,17.642,137200.0
2012-02-22 11:30:00,19.64,19.64,19.58,19.6,166800.0,17.642,17.642,17.5881,17.606,166800.0
2012-02-22 11:40:00,19.59,19.59,19.53,19.53,246500.0,17.5971,17.5971,17.5432,17.5432,246500.0
2012-02-22 11:50:00,19.53,19.55,19.51,19.55,280400.0,17.5432,17.5611,17.5252,17.5611,280400.0
2012-02-22 12:00:00,19.54,19.56,19.53,19.54,368500.0,17.5521,17.5701,17.5432,17.5521,368500.0
2012-02-22 12:10:00,19.55,19.55,19.53,19.55,94100.0,17.5611,17.5611,17.5432,17.5611,94100.0
2012-02-22 12:20:00,19.55,19.59,19.55,19.59,14900.0,17.5611,17.5971,17.5611,17.5971,14900.0
2012-02-22 12:30:00,19.59,19.59,19.55,19.57,20500.0,17.5971,17.5971,17.5611,17.5791,20500.0
2012-02-22 12:40:00,19.57,19.57,19.55,19.57,33000.0,17.5791,17.5791,17.5611,17.5791,33000.0
2012-02-22 12:50:00,19.57,19.58,19.56,19.57,63100.0,17.5791,17.5881,17.5701,17.5791,63100.0
2012-02-22 13:00:00,19.57,19.61,19.56,19.6,249000.0,17.5791,17.615,17.5701,17.606,249000.0
2012-02-22 13:10:00,19.6,19.66,19.59,19.65,114000.0,17.606,17.6599,17.5971,17.651,114000.0
2012-02-22 13:20:00,19.64,19.66,19.62,19.65,66900.0,17.642,17.6599,17.624,17.651,66900.0
2012-02-22 13:30:00,19.65,19.65,19.61,19.62,212900.0,17.651,17.651,17.615,17.624,212900.0
2012-02-22 13:40:00,19.62,19.63,19.62,19.62,26700.0,17.624,17.633,17.624,17.624,26700.0
2012-02-22 13:50:00,19.63,19.67,19.63,19.65,78100.0,17.633,17.6689,17.633,17.651,78100.0
2012-02-22 14:00:00,19.65,19.66,19.63,19.63,49200.0,17.651,17.6599,17.633,17.633,49200.0
2012-02-22 14:10:00,19.63,19.66,19.62,19.64,74100.0,17.633,17.6599,17.624,17.642,74100.0
2012-02-22 14:20:00,19.64,19.64,19.61,19.62,65800.0,17.642,17.642,17.615,17.624,65800.0
2012-02-22 14:30:00,19.62,19.62,19.57,19.58,150500.0,17.624,17.624,17.5791,17.5881,150500.0
2012-02-22 14:40:00,19.57,19.57,19.55,19.55,70300.0,17.5791,17.5791,17.5611,17.5611,70300.0
2012-02-22 14:50:00,19.56,19.57,19.53,19.54,49600.0,17.5701,17.5791,17.5432,17.5521,49600.0
2012-02-22 15:00:00,19.53,19.59,19.52,19.58,131500.0,17.5432,17.5971,17.5342,17.5881,131500.0
2012-02-22 15:10:00,19.58,19.61,19.57,19.6,125000.0,17.5881,17.615,17.5791,17.606,125000.0
2012-02-22 15:20:00,19.59,19.6,19.57,19.6,72400.0,17.5971,17.606,17.5791,17.606,72400.0
2012-02-22 15:30:00,19.6,19.64,19.58,19.64,117000.0,17.606,17.642,17.5881,17.642,117000.0
2012-02-22 15:40:00,19.64,19.65,19.58,19.6,175000.0,17.642,17.651,17.5881,17.606,175000.0
2012-02-22 15:50:00,19.6,19.6,19.57,19.57,660400.0,17.606,17.606,17.5791,17.5791,660400.0
2012-02-23 09:30:00,19.64,19.7,19.58,19.61,231300.0,17.642,17.6959,17.5881,17.615,231300.0
2012-02-23 09:40:00,19.61,19.63,19.52,19.58,203400.0,17.615,17.633,17.5342,17.5881,203400.0
2012-02-23 09:50:00,19.58,19.66,19.57,19.64,373300.0,17.5881,17.6599,17.5791,17.642,373300.0
2012-02-23 10:00:00,19.64,19.74,19.62,19.74,536800.0,17.642,17.7318,17.624,17.7318,536800.0
2012-02-23 10:10:00,19.74,19.77,19.72,19.75,71000.0,17.7318,17.7588,17.7138,17.7408,71000.0
2012-02-23 10:20:00,19.75,19.77,19.7,19.77,103500.0,17.7408,17.7588,17.6959,17.7588,103500.0
2012-02-23 10:30:00,19.77,19.8,19.76,19.78,94600.0,17.7588,17.7857,17.7498,17.7677,94600.0
2012-02-23 10:40:00,19.78,19.82,19.78,19.8,187100.0,17.7677,17.8037,17.7677,17.7857,187100.0
2012-02-23 10:50:00,19.8,19.92,19.8,19.91,196500.0,17.7857,17.8935,17.7857,17.8845,196500.0
2012-02-23 11:00:00,19.92,19.96,19.91,19.96,175000.0,17.8935,17.9294,17.8845,17.9294,175000.0
2012-02-23 11:10:00,19.96,20.03,19.96,19.98,456000.0,17.9294,17.9923,17.9294,17.9474,456000.0
2012-02-23 11:20:00,19.97,20.0,19.96,19.99,233200.0,17.9384,17.9654,17.9294,17.9564,233200.0
2012-02-23 11:30:00,19.99,20.0,19.92,19.93,48200.0,17.9564,17.9654,17.8935,17.9025,48200.0
2012-02-23 11:40:00,19.93,19.95,19.9,19.93,142900.0,17.9025,17.9204,17.8755,17.9025,142900.0
2012-02-23 11:50:00,19.92,19.95,19.91,19.92,290200.0,17.8935,17.9204,17.8845,17.8935,290200.0
2012-02-23 12:00:00,19.92,19.97,19.91,19.97,73000.0,17.8935,17.9384,17.8845,17.9384,73000.0
2012-02-23 12:10:00,19.97,19.98,19.96,19.96,24900.0,17.9384,17.9474,17.9294,17.9294,24900.0
2012-02-23 12:20:00,19.96,19.99,19.95,19.99,217300.0,17.9294,17.9564,17.9204,17.9564,217300.0
2012-02-23 12:30:00,19.99,20.02,19.95,19.96,78600.0,17.9564,17.9833,17.9204,17.9294,78600.0
2012-02-23 12:40:00,19.96,19.98,19.9,19.91,70500.0,17.9294,17.9474,17.8755,17.8845,70500.0
2012-02-23 12:50:00,19.91,19.93,19.88,19.92,94900.0,17.8845,17.9025,17.8576,17.8935,94900.0
2012-02-23 13:00:00,19.93,19.93,19.9,19.9,27500.0,17.9025,17.9025,17.8755,17.8755,27500.0
2012-02-23 13:10:00,19.9,19.95,19.9,19.95,33900.0,17.8755,17.9204,17.8755,17.9204,33900.0
2012-02-23 13:20:00,19.95,19.96,19.91,19.92,83000.0,17.9204,17.9294,17.8845,17.8935,83000.0
2012-02-23 13:30:00,19.91,19.93,19.88,19.89,101500.0,17.8845,17.9025,17.8576,17.8665,101500.0
2012-02-23 13:40:00,19.89,19.92,19.88,19.92,112300.0,17.8665,17.8935,17.8576,17.8935,112300.0
2012-02-23 13:50:00,19.91,19.94,19.9,19.92,152100.0,17.8845,17.9115,17.8755,17.8935,152100.0
2012-02-23 14:00:00,19.93,19.93,19.88,19.91,98200.0,17.9025,17.9025,17.8576,17.8845,98200.0
2012-02-23 14:10:00,19.9,19.94,19.89,19.93,29300.0,17.8755,17.9115,17.8665,17.9025,29300.0
2012-02-23 14:20:00,19.93,19.95,19.91,19.95,50700.0,17.9025,17.9204,17.8845,17.9204,50700.0
2012-02-23 14:30:00,19.95,19.99,19.93,19.99,359200.0,17.9204,17.9564,17.9025,17.9564,359200.0
2012-02-23 14:40:00,19.99,19.99,19.93,19.94,154100.0,17.9564,17.9564,17.9025,17.9115,154100.0
2012-02-23 14:50:00,19.93,19.96,19.9,19.91,680200.0,17.9025,17.9294,17.8755,17.8845,680200.0
2012-02-23 15:00:00,19.92,19.92,19.89,19.92,243300.0,17.8935,17.8935,17.8665,17.8935,243300.0
2012-02-23 15:10:00,19.92,19.97,19.92,19.96,112600.0,17.8935,17.9384,17.8935,17.9294,112600.0
2012-02-23 15:20:00,19.96,19.96,19.93,19.95,76700.0,17.9294,17.9294,17.9025,17.9204,76700.0
2012-02-23 15:30:00,19.95,19.98,19.93,19.94,134000.0,17.9204,17.9474,17.9025,17.9115,134000.0
2012-02-23 15:40:00,19.94,19.95,19.9,19.93,171700.0,17.9115,17.9204,17.8755,17.9025,171700.0
2012-02-23 15:50:00,19.94,19.95,19.91,19.94,554200.0,17.9115,17.9204,17.8845,17.9115,554200.0
2012-02-24 09:30:00,20.01,20.04,19.92,19.95,83900.0,17.9743,18.0013,17.8935,17.9204,83900.0
2012-02-24 09:40:00,19.95,19.95,19.87,19.9,84200.0,17.9204,17.9204,17.8486,17.8755,84200.0
2012-02-24 09:50:00,19.91,20.02,19.91,20.02,116700.0,17.8845,17.9833,17.8845,17.9833,116700.0
2012-02-24 10:00:00,20.0,20.05,19.9,19.91,562200.0,17.9654,18.0103,17.8755,17.8845,562200.0
2012-02-24 10:10:00,19.91,19.91,19.82,19.82,361800.0,17.8845,17.8845,17.8037,17.8037,361800.0
2012-02-24 10:20:00,19.81,19.81,19.73,19.77,296700.0,17.7947,17.7947,17.7228,17.7588,296700.0
2012-02-24 10:30:00,19.77,19.82,19.77,19.81,60800.0,17.7588,17.8037,17.7588,17.7947,60800.0
2012-02-24 10:40:00,19.81,19.85,19.81,19.85,62200.0,17.7947,17.8306,17.7947,17.8306,62200.0
2012-02-24 10:50:00,19.85,19.86,19.78,19.82,278400.0,17.8306,17.8396,17.7677,17.8037,278400.0
2012-02-24 11:00:00,19.83,19.91,19.83,19.87,210400.0,17.8126,17.8845,17.8126,17.8486,210400.0
2012-02-24 11:10:00,19.88,19.9,19.87,19.89,19600.0,17.8576,17.8755,17.8486,17.8665,19600.0
2012-02-24 11:20:00,19.89,19.91,19.87,19.9,91900.0,17.8665,17.8845,17.8486,17.8755,91900.0
2012-02-24 11:30:00,19.92,19.92,19.91,19.92,27700.0,17.8935,17.8935,17.8845,17.8935,27700.0
2012-02-24 11:40:00,19.92,19.92,19.9,19.92,23000.0,17.8935,17.8935,17.8755,17.8935,23000.0
2012-02-24 11:50:00,19.92,19.95,19.91,19.93,125100.0,17.8935,17.9204,17.8845,17.9025,125100.0
2012-02-24 12:00:00,19.92,19.93,19.9,19.92,107700.0,17.8935,17.9025,17.8755,17.8935,107700.0
2012-02-24 12:10:00,19.91,19.92,19.89,19.9,54800.0,17.8845,17.8935,17.8665,17.8755,54800.0
2012-02-24 12:20:00,19.91,19.91,19.87,19.88,110600.0,17.8845,17.8845,17.8486,17.8576,110600.0
2012-02-24 12:30:00,19.88,19.88,19.84,19.84,127400.0,17.8576,17.8576,17.8216,17.8216,127400.0
2012-02-24 12:40:00,19.84,19.87,19.84,19.87,36500.0,17.8216,17.8486,17.8216,17.8486,36500.0
2012-02-24 12:50:00,19.87,19.89,19.86,19.88,183600.0,17.8486,17.8665,17.8396,17.8576,183600.0
2012-02-24 13:00:00,19.88,19.91,19.88,19.91,22300.0,17.8576,17.8845,17.8576,17.8845,22300.0
2012-02-24 13:10:00,19.91,19.93,19.9,19.91,28500.0,17.8845,17.9025,17.8755,17.8845,28500.0
2012-02-24 13:20:00,19.91,19.91,19.86,19.86,29100.0,17.8845,17.8845,17.8396,17.8396,29100.0
2012-02-24 13:30:00,19.87,19.87,19.84,19.85,69700.0,17.8486,17.8486,17.8216,17.8306,69700.0
2012-02-24 13:40:00,19.84,19.85,19.81,19.81,22400.0,17.8216,17.8306,17.7947,17.7947,22400.0
2012-02-24 13:50:00,19.82,19.84,19.81,19.84,114800.0,17.8037,17.8216,17.7947,17.8216,114800.0
2012-02-24 14:00:00,19.84,19.84,19.82,19.83,21900.0,17.8216,17.8216,17.8037,17.8126,21900.0
2012-02-24 14:10:00,19.83,19.84,19.81,19.81,62200.0,17.8126,17.8216,17.7947,17.7947,62200.0
2012-02-24 14:20:00,19.81,19.82,19.76,19.77,221600.0,17.7947,17.8037,17.7498,17.7588,221600.0
2012-02-24 14:30:00,19.76,19.77,19.72,19.76,192000.0,17.7498,17.7588,17.7138,17.7498,192000.0
2012-02-24 14:40:00,19.76,19.76,19.72,19.73,283300.0,17.7498,17.7498,17.7138,17.7228,283300.0
2012-02-24 14:50:00,19.73,19.73,19.7,19.72,55400.0,17.7228,17.7228,17.6959,17.7138,55400.0
2012-02-24 15:00:00,19.71,19.75,19.7,19.72,342800.0,17.7049,17.7408,17.6959,17.7138,342800.0
2012-02-24 15:10:00,19.72,19.72,19.68,19.7,159600.0,17.7138,17.7138,17.6779,17.6959,159600.0
2012-02-24 15:20:00,19.7,19.71,19.67,19.67,192700.0,17.6959,17.7049,17.6689,17.6689,192700.0
2012-02-24 15:30:00,19.68,19.68,19.65,19.67,261900.0,17.6779,17.6779,17.651,17.6689,261900.0
2012-02-24 15:40:00,19.67,19.68,19.64,19.65,563800.0,17.6689,17.6779,17.642,17.651,563800.0
2012-02-24 15:50:00,19.65,19.66,19.64,19.65,920200.0,17.651,17.6599,17.642,17.651,920200.0
2012-02-27 09:30:00,19.52,19.56,19.45,19.55,178500.0,17.5342,17.5701,17.4713,17.5611,178500.0
2012-02-27 09:40:00,19.55,19.55,19.47,19.53,256700.0,17.5611,17.5611,17.4893,17.5432,256700.0
2012-02-27 09:50:00,19.53,19.7,19.53,19.67,816400.0,17.5432,17.6959,17.5432,17.6689,816400.0
2012-02-27 10:00:00,19.67,19.78,19.66,19.72,2077100.0,17.6689,17.7677,17.6599,17.7138,2077100.0
2012-02-27 10:10:00,19.72,19.81,19.71,19.78,675200.0,17.7138,17.7947,17.7049,17.7677,675200.0
2012-02-27 10:20:00,19.79,19.82,19.76,19.81,702300.0,17.7767,17.8037,17.7498,17.7947,702300.0
2012-02-27 10:30:00,19.81,19.84,19.78,19.83,206600.0,17.7947,17.8216,17.7677,17.8126,206600.0
2012-02-27 10:40:00,19.83,19.99,19.83,19.93,581200.0,17.8126,17.9564,17.8126,17.9025,581200.0
2012-02-27 10:50:00,19.93,19.96,19.92,19.94,306800.0,17.9025,17.9294,17.8935,17.9115,306800.0
2012-02-27 11:00:00,19.93,19.97,19.92,19.97,63000.0,17.9025,17.9384,17.8935,17.9384,63000.0
2012-02-27 11:10:00,19.96,20.0,19.94,19.95,123500.0,17.9294,17.9654,17.9115,17.9204,123500.0
2012-02-27 11:20:00,19.97,20.05,19.96,20.03,945900.0,17.9384,18.0103,17.9294,17.9923,945900.0
2012-02-27 11:30:00,20.04,20.05,20.02,20.04,137600.0,18.0013,18.0103,17.9833,18.0013,137600.0
2012-02-27 11:40:00,20.04,20.05,19.94,19.98,419200.0,18.0013,18.0103,17.9115,17.9474,419200.0
2012-02-27 11:50:00,19.98,20.02,19.98,20.02,85600.0,17.9474,17.9833,17.9474,17.9833,85600.0
2012-02-27 12:00:00,20.01,20.06,20.01,20.01,302100.0,17.9743,18.0192,17.9743,17.9743,302100.0
2012-02-27 12:10:00,20.01,20.03,19.99,19.99,123700.0,17.9743,17.9923,17.9564,17.9564,123700.0
2012-02-27 12:20:00,19.99,19.99,19.94,19.95,293900.0,17.9564,17.9564,17.9115,17.9204,293900.0
2012-02-27 12:30:00,19.95,19.98,19.91,19.98,145600.0,17.9204,17.9474,17.8845,17.9474,145600.0
2012-02-27 12:40:00,19.98,20.04,19.96,20.03,64600.0,17.9474,18.0013,17.9294,17.9923,64600.0
2012-02-27 12:50:00,20.04,20.08,19.98,20.0,187500.0,18.0013,18.0372,17.9474,17.9654,187500.0
2012-02-27 13:00:00,20.01,20.02,19.93,19.95,175600.0,17.9743,17.9833,17.9025,17.9204,175600.0
2012-02-27 13:10:00,19.96,19.98,19.95,19.97,122400.0,17.9294,17.9474,17.9204,17.9384,122400.0
2012-02-27 13:20:00,19.98,20.0,19.95,19.95,159900.0,17.9474,17.9654,17.9204,17.9204,159900.0
2012-02-27 13:30:00,19.96,19.99,19.94,19.99,114500.0,17.9294,17.9564,17.9115,17.9564,114500.0
2012-02-27 13:40:00,19.99,20.0,19.94,19.94,173700.0,17.9564,17.9654,17.9115,17.9115,173700.0
2012-02-27 13:50:00,19.95,19.97,19.92,19.94,151900.0,17.9204,17.9384,17.8935,17.9115,151900.0
2012-02-27 14:00:00,19.94,20.0,19.94,19.99,188200.0,17.9115,17.9654,17.9115,17.9564,188200.0
2012-02-27 14:10:00,19.99,20.0,19.98,19.98,111600.0,17.9564,17.9654,17.9474,17.9474,111600.0
2012-02-27 14:20:00,19.98,19.99,19.96,19.98,103900.0,17.9474,17.9564,17.9294,17.9474,103900.0
2012-02-27 14:30:00,19.98,19.99,19.96,19.96,212400.0,17.9474,17.9564,17.9294,17.9294,212400.0
2012-02-27 14:40:00,19.96,19.99,19.95,19.97,160400.0,17.9294,17.9564,17.9204,17.9384,160400.0
2012-02-27 14:50:00,19.97,19.98,19.95,19.97,121300.0,17.9384,17.9474,17.9204,17.9384,121300.0
2012-02-27 15:00:00,19.97,20.05,19.96,20.05,585100.0,17.9384,18.0103,17.9294,18.0103,585100.0
2012-02-27 15:10:00,20.04,20.05,19.95,19.99,230200.0,18.0013,18.0103,17.9204,17.9564,230200.0
2012-02-27 15:20:00,19.99,20.01,19.96,19.99,304300.0,17.9564,17.9743,17.9294,17.9564,304300.0
2012-02-27 15:30:00,19.99,20.02,19.99,20.0,287100.0,17.9564,17.9833,17.9564,17.9654,287100.0
2012-02-27 15:40:00,20.01,20.03,19.97,20.0,411300.0,17.9743,17.9923,17.9384,17.9654,411300.0
2012-02-27 15:50:00,20.0,20.02,19.96,19.97,732700.0,17.9654,17.9833,17.9294,17.9384,732700.0
2012-02-28 09:30:00,20.05,20.1,19.93,19.95,931800.0,18.0103,18.0552,17.9025,17.9204,931800.0
2012-02-28 09:40:00,19.94,19.97,19.85,19.93,258900.0,17.9115,17.9384,17.8306,17.9025,258900.0
2012-02-28 09:50:00,19.92,19.97,19.91,19.97,74400.0,17.8935,17.9384,17.8845,17.9384,74400.0
2012-02-28 10:00:00,19.97,20.02,19.92,19.92,223900.0,17.9384,17.9833,17.8935,17.8935,223900.0
2012-02-28 10:10:00,19.92,19.96,19.9,19.95,244300.0,17.8935,17.9294,17.8755,17.9204,244300.0
2012-02-28 10:20:00,19.94,19.98,19.92,19.94,231200.0,17.9115,17.9474,17.8935,17.9115,231200.0
2012-02-28 10:30:00,19.95,20.02,19.95,20.0,122000.0,17.9204,17.9833,17.9204,17.9654,122000.0
2012-02-28 10:40:00,20.0,20.04,19.99,20.01,165600.0,17.9654,18.0013,17.9564,17.9743,165600.0
2012-02-28 10:50:00,20.01,20.02,19.96,20.01,75700.0,17.9743,17.9833,17.9294,17.9743,75700.0
2012-02-28 11:00:00,20.01,20.04,19.98,20.03,191100.0,17.9743,18.0013,17.9474,17.9923,191100.0
2012-02-28 11:10:00,20.04,20.04,19.99,20.01,111400.0,18.0013,18.0013,17.9564,17.9743,111400.0
2012-02-28 11:20:00,20.02,20.04,20.0,20.0,61300.0,17.9833,18.0013,17.9654,17.9654,61300.0
2012-02-28 11:30:00,20.01,20.03,19.98,20.03,157600.0,17.9743,17.9923,17.9474,17.9923,157600.0
2012-02-28 11:40:00,20.02,20.05,19.98,20.04,343500.0,17.9833,18.0103,17.9474,18.0013,343500.0
2012-02-28 11:50:00,20.03,20.08,20.01,20.06,142000.0,17.9923,18.0372,17.9743,18.0192,142000.0
2012-02-28 12:00:00,20.06,20.07,20.03,20.03,36200.0,18.0192,18.0282,17.9923,17.9923,36200.0
2012-02-28 12:10:00,20.03,20.03,20.0,20.0,90500.0,17.9923,17.9923,17.9654,17.9654,90500.0
2012-02-28 12:20:00,20.01,20.01,20.0,20.01,49400.0,17.9743,17.9743,17.9654,17.9743,49400.0
2012-02-28 12:30:00,20.01,20.02,20.0,20.01,37600.0,17.9743,17.9833,17.9654,17.9743,37600.0
2012-02-28 12:40:00,20.01,20.03,20.0,20.03,159100.0,17.9743,17.9923,17.9654,17.9923,159100.0
2012-02-28 12:50:00,20.03,20.03,20.01,20.02,38000.0,17.9923,17.9923,17.9743,17.9833,38000.0
2012-02-28 13:00:00,20.02,20.02,19.97,19.97,46100.0,17.9833,17.9833,17.9384,17.9384,46100.0
2012-02-28 13:10:00,19.96,19.97,19.94,19.94,41100.0,17.9294,17.9384,17.9115,17.9115,41100.0
2012-02-28 13:20:00,19.94,20.01,19.94,20.0,158100.0,17.9115,17.9743,17.9115,17.9654,158100.0
2012-02-28 13:30:00,19.99,19.99,19.95,19.95,26900.0,17.9564,17.9564,17.9204,17.9204,26900.0
2012-02-28 13:40:00,19.95,19.96,19.89,19.89,44700.0,17.9204,17.9294,17.8665,17.8665,44700.0
2012-02-28 13:50:00,19.89,19.93,19.88,19.91,226600.0,17.8665,17.9025,17.8576,17.8845,226600.0
2012-02-28 14:00:00,19.9,19.92,19.87,19.87,39500.0,17.8755,17.8935,17.8486,17.8486,39500.0
2012-02-28 14:10:00,19.88,19.89,19.83,19.85,912800.0,17.8576,17.8665,17.8126,17.8306,912800.0
2012-02-28 14:20:00,19.85,19.86,19.78,19.79,357300.0,17.8306,17.8396,17.7677,17.7767,357300.0
2012-02-28 14:30:00,19.78,19.84,19.78,19.84,134200.0,17.7677,17.8216,17.7677,17.8216,134200.0
2012-02-28 14:40:00,19.84,19.86,19.81,19.86,50500.0,17.8216,17.8396,17.7947,17.8396,50500.0
2012-02-28 14:50:00,19.86,19.89,19.84,19.85,36000.0,17.8396,17.8665,17.8216,17.8306,36000.0
2012-02-28 15:00:00,19.85,19.86,19.83,19.85,36800.0,17.8306,17.8396,17.8126,17.8306,36800.0
2012-02-28 15:10:00,19.84,19.89,19.83,19.88,100700.0,17.8216,17.8665,17.8126,17.8576,100700.0
2012-02-28 15:20:00,19.88,19.89,19.87,19.88,60000.0,17.8576,17.8665,17.8486,17.8576,60000.0
2012-02-28 15:30:00,19.88,19.9,19.87,19.88,130400.0,17.8576,17.8755,17.8486,17.8576,130400.0
2012-02-28 15:40:00,19.88,19.92,19.87,19.89,126700.0,17.8576,17.8935,17.8486,17.8665,126700.0
2012-02-28 15:50:00,19.9,19.91,19.89,19.9,361100.0,17.8755,17.8845,17.8665,17.8755,361100.0
2012-02-29 09:30:00,19.93,20.1,19.91,20.09,698700.0,17.9025,18.0552,17.8845,18.0462,698700.0
2012-02-29 09:40:00,20.1,20.21,20.08,20.21,251000.0,18.0552,18.154,18.0372,18.154,251000.0
2012-02-29 09:50:00,20.21,20.24,20.18,20.22,81200.0,18.154,18.1809,18.127,18.163,81200.0
2012-02-29 10:00:00,20.22,20.25,20.13,20.21,241400.0,18.163,18.1899,18.0821,18.154,241400.0
2012-02-29 10:10:00,20.21,20.24,20.19,20.2,133800.0,18.154,18.1809,18.136,18.145,133800.0
2012-02-29 10:20:00,20.2,20.2,20.12,20.14,156100.0,18.145,18.145,18.0731,18.0911,156100.0
2012-02-29 10:30:00,20.14,20.15,20.1,20.13,120400.0,18.0911,18.1001,18.0552,18.0821,120400.0
2012-02-29 10:40:00,20.13,20.13,19.96,19.98,494700.0,18.0821,18.0821,17.9294,17.9474,494700.0
2012-02-29 10:50:00,19.98,20.05,19.89,20.05,100800.0,17.9474,18.0103,17.8665,18.0103,100800.0
2012-02-29 11:00:00,20.05,20.07,20.01,20.06,113800.0,18.0103,18.0282,17.9743,18.0192,113800.0
2012-02-29 11:10:00,20.06,20.08,20.03,20.05,31700.0,18.0192,18.0372,17.9923,18.0103,31700.0
2012-02-29 11:20:00,20.05,20.05,19.97,19.97,80800.0,18.0103,18.0103,17.9384,17.9384,80800.0
2012-02-29 11:30:00,19.97,20.05,19.96,20.05,105200.0,17.9384,18.0103,17.9294,18.0103,105200.0
2012-02-29 11:40:00,20.05,20.12,20.05,20.12,95100.0,18.0103,18.0731,18.0103,18.0731,95100.0
2012-02-29 11:50:00,20.13,20.14,20.11,20.12,48700.0,18.0821,18.0911,18.0642,18.0731,48700.0
2012-02-29 12:00:00,20.12,20.2,20.07,20.2,271900.0,18.0731,18.145,18.0282,18.145,271900.0
2012-02-29 12:10:00,20.2,20.3,20.19,20.26,155700.0,18.145,18.2348,18.136,18.1989,155700.0
2012-02-29 12:20:00,20.26,20.28,20.24,20.25,39000.0,18.1989,18.2169,18.1809,18.1899,39000.0
2012-02-29 12:30:00,20.25,20.29,20.25,20.27,94600.0,18.1899,18.2259,18.1899,18.2079,94600.0
2012-02-29 12:40:00,20.27,20.27,20.21,20.23,163600.0,18.2079,18.2079,18.154,18.172,163600.0
2012-02-29 12:50:00,20.22,20.27,20.22,20.27,109500.0,18.163,18.2079,18.163,18.2079,109500.0
2012-02-29 13:00:00,20.27,20.35,20.27,20.33,251200.0,18.2079,18.2797,18.2079,18.2618,251200.0
2012-02-29 13:10:00,20.34,20.34,20.24,20.28,254500.0,18.2708,18.2708,18.1809,18.2169,254500.0
2012-02-29 13:20:00,20.27,20.33,20.27,20.3,157100.0,18.2079,18.2618,18.2079,18.2348,157100.0
2012-02-29 13:30:00,20.3,20.31,20.27,20.29,176800.0,18.2348,18.2438,18.2079,18.2259,176800.0
2012-02-29 13:40:00,20.29,20.32,20.28,20.32,385500.0,18.2259,18.2528,18.2169,18.2528,385500.0
2012-02-29 13:50:00,20.33,20.33,20.27,20.3,175900.0,18.2618,18.2618,18.2079,18.2348,175900.0
2012-02-29 14:00:00,20.3,20.33,20.28,20.32,197900.0,18.2348,18.2618,18.2169,18.2528,197900.0
2012-02-29 14:10:00,20.32,20.34,20.28,20.31,188100.0,18.2528,18.2708,18.2169,18.2438,188100.0
2012-02-29 14:20:00,20.31,20.33,20.29,20.32,118400.0,18.2438,18.2618,18.2259,18.2528,118400.0
2012-02-29 14:30:00,20.32,20.33,20.24,20.27,173300.0,18.2528,18.2618,18.1809,18.2079,173300.0
2012-02-29 14:40:00,20.27,20.29,20.23,20.29,195600.0,18.2079,18.2259,18.172,18.2259,195600.0
2012-02-29 14:50:00,20.29,20.3,20.22,20.23,153200.0,18.2259,18.2348,18.163,18.172,153200.0
2012-02-29 15:00:00,20.23,20.23,20.16,20.2,311700.0,18.172,18.172,18.1091,18.145,311700.0
2012-02-29 15:10:00,20.2,20.23,20.18,20.22,153500.0,18.145,18.172,18.127,18.163,153500.0
2012-02-29 15:20:00,20.22,20.22,20.15,20.17,290700.0,18.163,18.163,18.1001,18.1181,290700.0
2012-02-29 15:30:00,20.17,20.18,20.1,20.12,1446700.0,18.1181,18.127,18.0552,18.0731,1446700.0
2012-02-29 15:40:00,20.13,20.19,20.12,20.17,546000.0,18.0821,18.136,18.0731,18.1181,546000.0
2012-02-29 15:50:00,20.17,20.18,20.11,20.13,1028000.0,18.1181,18.127,18.0642,18.0821,1028000.0
2012-03-01 09:30:00,20.19,20.34,20.17,20.18,606400.0,18.136,18.2708,18.1181,18.127,606400.0
2012-03-01 09:40:00,20.17,20.24,20.17,20.24,254600.0,18.1181,18.1809,18.1181,18.1809,254600.0
2012-03-01 09:50:00,20.23,20.32,20.23,20.3,265300.0,18.172,18.2528,18.172,18.2348,265300.0
2012-03-01 10:00:00,20.29,20.29,20.18,20.26,465700.0,18.2259,18.2259,18.127,18.1989,465700.0
2012-03-01 10:10:00,20.27,20.29,20.24,20.25,62800.0,18.2079,18.2259,18.1809,18.1899,62800.0
2012-03-01 10:20:00,20.24,20.29,20.22,20.22,50600.0,18.1809,18.2259,18.163,18.163,50600.0
2012-03-01 10:30:00,20.22,20.23,20.08,20.1,153500.0,18.163,18.172,18.0372,18.0552,153500.0
2012-03-01 10:40:00,20.1,20.12,20.07,20.1,350600.0,18.0552,18.0731,18.0282,18.0552,350600.0
2012-03-01 10:50:00,20.11,20.12,20.05,20.1,120400.0,18.0642,18.0731,18.0103,18.0552,120400.0
2012-03-01 11:00:00,20.09,20.14,20.09,20.1,42600.0,18.0462,18.0911,18.0462,18.0552,42600.0
2012-03-01 11:10:00,20.11,20.13,20.07,20.1,205100.0,18.0642,18.0821,18.0282,18.0552,205100.0
2012-03-01 11:20:00,20.1,20.14,20.06,20.14,154200.0,18.0552,18.0911,18.0192,18.0911,154200.0
2012-03-01 11:30:00,20.14,20.14,20.11,20.11,44300.0,18.0911,18.0911,18.0642,18.0642,44300.0
2012-03-01 11:40:00,20.12,20.18,20.12,20.16,118700.0,18.0731,18.127,18.0731,18.1091,118700.0
2012-03-01 11:50:00,20.17,20.17,20.14,20.16,327800.0,18.1181,18.1181,18.0911,18.1091,327800.0
2012-03-01 12:00:00,20.15,20.19,20.13,20.18,45600.0,18.1001,18.136,18.0821,18.127,45600.0
2012-03-01 12:10:00,20.19,20.2,20.18,20.19,12300.0,18.136,18.145,18.127,18.136,12300.0
2012-03-01 12:20:00,20.2,20.24,20.19,20.2,22500.0,18.145,18.1809,18.136,18.145,22500.0
2012-03-01 12:30:00,20.21,20.21,20.18,20.19,23000.0,18.154,18.154,18.127,18.136,23000.0
2012-03-01 12:40:00,20.18,20.2,20.16,20.2,64500.0,18.127,18.145,18.1091,18.145,64500.0
2012-03-01 12:50:00,20.19,20.21,20.17,20.17,58200.0,18.136,18.154,18.1181,18.1181,58200.0
2012-03-01 13:00:00,20.18,20.19,20.16,20.17,20100.0,18.127,18.136,18.1091,18.1181,20100.0
2012-03-01 13:10:00,20.16,20.18,20.15,20.17,118100.0,18.1091,18.127,18.1001,18.1181,118100.0
2012-03-01 13:20:00,20.16,20.21,20.16,20.2,43000.0,18.1091,18.154,18.1091,18.145,43000.0
2012-03-01 13:30:00,20.2,20.22,20.19,20.19,35800.0,18.145,18.163,18.136,18.136,35800.0
2012-03-01 13:40:00,20.19,20.2,20.14,20.15,31700.0,18.136,18.145,18.0911,18.1001,31700.0
2012-03-01 13:50:00,20.14,20.17,20.14,20.17,24400.0,18.0911,18.1181,18.0911,18.1181,24400.0
2012-03-01 14:00:00,20.16,20.2,20.15,20.19,137900.0,18.1091,18.145,18.1001,18.136,137900.0
2012-03-01 14:10:00,20.19,20.19,20.15,20.15,61000.0,18.136,18.136,18.1001,18.1001,61000.0
2012-03-01 14:20:00,20.15,20.18,20.12,20.12,40800.0,18.1001,18.127,18.0731,18.0731,40800.0
2012-03-01 14:30:00,20.13,20.14,20.1,20.1,28500.0,18.0821,18.0911,18.0552,18.0552,28500.0
2012-03-01 14:40:00,20.11,20.15,20.1,20.15,108000.0,18.0642,18.1001,18.0552,18.1001,108000.0
2012-03-01 14:50:00,20.15,20.15,20.11,20.14,93100.0,18.1001,18.1001,18.0642,18.0911,93100.0
2012-03-01 15:00:00,20.15,20.16,20.09,20.1,83000.0,18.1001,18.1091,18.0462,18.0552,83000.0
2012-03-01 15:10:00,20.1,20.14,20.03,20.03,221800.0,18.0552,18.0911,17.9923,17.9923,221800.0
2012-03-01 15:20:00,20.03,20.11,20.02,20.1,141200.0,17.9923,18.0642,17.9833,18.0552,141200.0
2012-03-01 15:30:00,20.09,20.1,20.04,20.07,145000.0,18.0462,18.0552,18.0013,18.0282,145000.0
2012-03-01 15:40:00,20.06,20.1,20.04,20.1,169800.0,18.0192,18.0552,18.0013,18.0552,169800.0
2012-03-01 15:50:00,20.1,20.11,20.07,20.08,309300.0,18.0552,18.0642,18.0282,18.0372,309300.0
2012-03-02 09:30:00,20.08,20.14,20.05,20.07,95800.0,18.0372,18.0911,18.0103,18.0282,95800.0
2012-03-02 09:40:00,20.07,20.07,19.97,19.98,47000.0,18.0282,18.0282,17.9384,17.9474,47000.0
2012-03-02 09:50:00,19.98,20.06,19.96,20.0,54700.0,17.9474,18.0192,17.9294,17.9654,54700.0
2012-03-02 10:00:00,20.0,20.03,20.0,20.03,59900.0,17.9654,17.9923,17.9654,17.9923,59900.0
2012-03-02 10:10:00,20.03,20.16,20.03,20.13,60200.0,17.9923,18.1091,17.9923,18.0821,60200.0
2012-03-02 10:20:00,20.14,20.18,20.12,20.16,361100.0,18.0911,18.127,18.0731,18.1091,361100.0
2012-03-02 10:30:00,20.16,20.16,20.07,20.07,103500.0,18.1091,18.1091,18.0282,18.0282,103500.0
2012-03-02 10:40:00,20.06,20.08,20.04,20.05,61200.0,18.0192,18.0372,18.0013,18.0103,61200.0
2012-03-02 10:50:00,20.06,20.1,20.02,20.02,49500.0,18.0192,18.0552,17.9833,17.9833,49500.0
2012-03-02 11:00:00,20.03,20.06,20.01,20.06,30500.0,17.9923,18.0192,17.9743,18.0192,30500.0
2012-03-02 11:10:00,20.06,20.06,20.0,20.03,45900.0,18.0192,18.0192,17.9654,17.9923,45900.0
2012-03-02 11:20:00,20.02,20.04,20.0,20.01,10000.0,17.9833,18.0013,17.9654,17.9743,10000.0
2012-03-02 11:30:00,20.01,20.03,20.0,20.0,42200.0,17.9743,17.9923,17.9654,17.9654,42200.0
2012-03-02 11:40:00,20.01,20.01,19.88,19.93,125700.0,17.9743,17.9743,17.8576,17.9025,125700.0
2012-03-02 11:50:00,19.93,19.94,19.9,19.92,29700.0,17.9025,17.9115,17.8755,17.8935,29700.0
2012-03-02 12:00:00,19.92,19.94,19.89,19.93,39900.0,17.8935,17.9115,17.8665,17.9025,39900.0
2012-03-02 12:10:00,19.93,19.93,19.86,19.88,41000.0,17.9025,17.9025,17.8396,17.8576,41000.0
2012-03-02 12:20:00,19.88,19.88,19.83,19.85,107900.0,17.8576,17.8576,17.8126,17.8306,107900.0
2012-03-02 12:30:00,19.85,19.88,19.84,19.87,37800.0,17.8306,17.8576,17.8216,17.8486,37800.0
2012-03-02 12:40:00,19.87,19.88,19.87,19.88,25600.0,17.8486,17.8576,17.8486,17.8576,25600.0
2012-03-02 12:50:00,19.88,19.9,19.86,19.87,28600.0,17.8576,17.8755,17.8396,17.8486,28600.0
2012-03-02 13:00:00,19.86,19.89,19.84,19.87,59300.0,17.8396,17.8665,17.8216,17.8486,59300.0
2012-03-02 13:10:00,19.87,19.87,19.8,19.81,87200.0,17.8486,17.8486,17.7857,17.7947,87200.0
2012-03-02 13:20:00,19.8,19.8,19.74,19.79,121800.0,17.7857,17.7857,17.7318,17.7767,121800.0
2012-03-02 13:30:00,19.8,19.83,19.79,19.79,59100.0,17.7857,17.8126,17.7767,17.7767,59100.0
2012-03-02 13:40:00,19.79,19.82,19.78,19.8,174500.0,17.7767,17.8037,17.7677,17.7857,174500.0
2012-03-02 13:50:00,19.79,19.84,19.78,19.84,51400.0,17.7767,17.8216,17.7677,17.8216,51400.0
2012-03-02 14:00:00,19.84,19.87,19.83,19.84,90200.0,17.8216,17.8486,17.8126,17.8216,90200.0
2012-03-02 14:10:00,19.84,19.87,19.8,19.87,22100.0,17.8216,17.8486,17.7857,17.8486,22100.0
2012-03-02 14:20:00,19.87,19.87,19.82,19.83,30700.0,17.8486,17.8486,17.8037,17.8126,30700.0
2012-03-02 14:30:00,19.83,19.83,19.8,19.82,71000.0,17.8126,17.8126,17.7857,17.8037,71000.0
2012-03-02 14:40:00,19.81,19.83,19.8,19.83,60300.0,17.7947,17.8126,17.7857,17.8126,60300.0
2012-03-02 14:50:00,19.82,19.84,19.8,19.84,32500.0,17.8037,17.8216,17.7857,17.8216,32500.0
2012-03-02 15:00:00,19.84,19.86,19.81,19.82,189700.0,17.8216,17.8396,17.7947,17.8037,189700.0
2012-03-02 15:10:00,19.82,19.82,19.8,19.81,14400.0,17.8037,17.8037,17.7857,17.7947,14400.0
2012-03-02 15:20:00,19.81,19.84,19.79,19.83,61100.0,17.7947,17.8216,17.7767,17.8126,61100.0
2012-03-02 15:30:00,19.83,19.89,19.82,19.83,227000.0,17.8126,17.8665,17.8037,17.8126,227000.0
2012-03-02 15:40:00,19.84,19.86,19.79,19.8,252800.0,17.8216,17.8396,17.7767,17.7857,252800.0
2012-03-02 15:50:00,19.79,19.81,19.79,19.81,412000.0,17.7767,17.7947,17.7767,17.7947,412000.0
2012-03-05 09:30:00,19.81,19.83,19.76,19.8,106000.0,17.7947,17.8126,17.7498,17.7857,106000.0
2012-03-05 09:40:00,19.8,19.93,19.8,19.9,272700.0,17.7857,17.9025,17.7857,17.8755,272700.0
2012-03-05 09:50:00,19.9,20.04,19.9,20.01,345600.0,17.8755,18.0013,17.8755,17.9743,345600.0
2012-03-05 10:00:00,20.02,20.07,19.98,20.02,294700.0,17.9833,18.0282,17.9474,17.9833,294700.0
2012-03-05 10:10:00,20.02,20.03,19.91,19.92,86100.0,17.9833,17.9923,17.8845,17.8935,86100.0
2012-03-05 10:20:00,19.93,19.94,19.79,19.82,344200.0,17.9025,17.9115,17.7767,17.8037,344200.0
2012-03-05 10:30:00,19.81,19.85,19.79,19.8,127700.0,17.7947,17.8306,17.7767,17.7857,127700.0
2012-03-05 10:40:00,19.81,19.84,19.79,19.84,156800.0,17.7947,17.8216,17.7767,17.8216,156800.0
2012-03-05 10:50:00,19.84,19.85,19.79,19.82,45900.0,17.8216,17.8306,17.7767,17.8037,45900.0
2012-03-05 11:00:00,19.81,19.85,19.79,19.8,110600.0,17.7947,17.8306,17.7767,17.7857,110600.0
2012-03-05 11:10:00,19.81,19.82,19.68,19.74,266100.0,17.7947,17.8037,17.6779,17.7318,266100.0
2012-03-05 11:20:00,19.74,19.82,19.74,19.82,25100.0,17.7318,17.8037,17.7318,17.8037,25100.0
2012-03-05 11:30:00,19.82,19.82,19.78,19.78,90400.0,17.8037,17.8037,17.7677,17.7677,90400.0
2012-03-05 11:40:00,19.78,19.83,19.76,19.82,109100.0,17.7677,17.8126,17.7498,17.8037,109100.0
2012-03-05 11:50:00,19.83,19.84,19.77,19.78,77000.0,17.8126,17.8216,17.7588,17.7677,77000.0
2012-03-05 12:00:00,19.78,19.81,19.78,19.81,45100.0,17.7677,17.7947,17.7677,17.7947,45100.0
2012-03-05 12:10:00,19.8,19.82,19.78,19.8,64900.0,17.7857,17.8037,17.7677,17.7857,64900.0
2012-03-05 12:20:00,19.8,19.8,19.76,19.79,291200.0,17.7857,17.7857,17.7498,17.7767,291200.0
2012-03-05 12:30:00,19.78,19.78,19.76,19.77,76700.0,17.7677,17.7677,17.7498,17.7588,76700.0
2012-03-05 12:40:00,19.77,19.78,19.75,19.78,71400.0,17.7588,17.7677,17.7408,17.7677,71400.0
2012-03-05 12:50:00,19.79,19.79,19.73,19.74,26900.0,17.7767,17.7767,17.7228,17.7318,26900.0
2012-03-05 13:00:00,19.74,19.8,19.73,19.78,29800.0,17.7318,17.7857,17.7228,17.7677,29800.0
2012-03-05 13:10:00,19.78,19.84,19.77,19.82,85400.0,17.7677,17.8216,17.7588,17.8037,85400.0
2012-03-05 13:20:00,19.81,19.84,19.8,19.82,68500.0,17.7947,17.8216,17.7857,17.8037,68500.0
2012-03-05 13:30:00,19.82,19.82,19.79,19.81,21200.0,17.8037,17.8037,17.7767,17.7947,21200.0
2012-03-05 13:40:00,19.82,19.83,19.8,19.81,46500.0,17.8037,17.8126,17.7857,17.7947,46500.0
2012-03-05 13:50:00,19.81,19.81,19.77,19.81,121500.0,17.7947,17.7947,17.7588,17.7947,121500.0
2012-03-05 14:00:00,19.8,19.82,19.8,19.81,47600.0,17.7857,17.8037,17.7857,17.7947,47600.0
2012-03-05 14:10:00,19.81,19.84,19.81,19.82,80400.0,17.7947,17.8216,17.7947,17.8037,80400.0
2012-03-05 14:20:00,19.82,19.86,19.81,19.85,73400.0,17.8037,17.8396,17.7947,17.8306,73400.0
2012-03-05 14:30:00,19.85,19.85,19.8,19.83,109600.0,17.8306,17.8306,17.7857,17.8126,109600.0
2012-03-05 14:40:00,19.83,19.84,19.81,19.83,64200.0,17.8126,17.8216,17.7947,17.8126,64200.0
2012-03-05 14:50:00,19.83,19.89,19.82,19.87,318500.0,17.8126,17.8665,17.8037,17.8486,318500.0
2012-03-05 15:00:00,19.87,19.89,19.86,19.88,99100.0,17.8486,17.8665,17.8396,17.8576,99100.0
2012-03-05 15:10:00,19.87,19.91,19.87,19.91,104400.0,17.8486,17.8845,17.8486,17.8845,104400.0
2012-03-05 15:20:00,19.91,19.93,19.9,19.92,35200.0,17.8845,17.9025,17.8755,17.8935,35200.0
2012-03-05 15:30:00,19.92,19.94,19.91,19.92,57200.0,17.8935,17.9115,17.8845,17.8935,57200.0
2012-03-05 15:40:00,19.92,19.92,19.88,19.89,132400.0,17.8935,17.8935,17.8576,17.8665,132400.0
2012-03-05 15:50:00,19.89,19.91,19.88,19.89,180600.0,17.8665,17.8845,17.8576,17.8665,180600.0
2012-03-06 09:30:00,19.57,19.59,19.47,19.52,327600.0,17.5791,17.5971,17.4893,17.5342,327600.0
2012-03-06 09:40:00,19.51,19.53,19.46,19.49,265500.0,17.5252,17.5432,17.4803,17.5072,265500.0
2012-03-06 09:50:00,19.49,19.54,19.47,19.49,156300.0,17.5072,17.5521,17.4893,17.5072,156300.0
2012-03-06 10:00:00,19.49,19.51,19.45,19.48,475700.0,17.5072,17.5252,17.4713,17.4983,475700.0
2012-03-06 10:10:00,19.47,19.48,19.44,19.45,211600.0,17.4893,17.4983,17.4623,17.4713,211600.0
2012-03-06 10:20:00,19.46,19.46,19.4,19.42,300100.0,17.4803,17.4803,17.4264,17.4444,300100.0
2012-03-06 10:30:00,19.41,19.46,19.39,19.44,183900.0,17.4354,17.4803,17.4174,17.4623,183900.0
2012-03-06 10:40:00,19.44,19.45,19.39,19.4,164900.0,17.4623,17.4713,17.4174,17.4264,164900.0
2012-03-06 10:50:00,19.39,19.41,19.36,19.38,427200.0,17.4174,17.4354,17.3905,17.4084,427200.0
2012-03-06 11:00:00,19.38,19.45,19.37,19.44,147700.0,17.4084,17.4713,17.3994,17.4623,147700.0
2012-03-06 11:10:00,19.43,19.45,19.4,19.4,199800.0,17.4533,17.4713,17.4264,17.4264,199800.0
2012-03-06 11:20:00,19.4,19.43,19.38,19.43,175900.0,17.4264,17.4533,17.4084,17.4533,175900.0
2012-03-06 11:30:00,19.43,19.43,19.38,19.4,69200.0,17.4533,17.4533,17.4084,17.4264,69200.0
2012-03-06 11:40:00,19.41,19.42,19.37,19.37,84000.0,17.4354,17.4444,17.3994,17.3994,84000.0
2012-03-06 11:50:00,19.37,19.39,19.32,19.34,234500.0,17.3994,17.4174,17.3545,17.3725,234500.0
2012-03-06 12:00:00,19.34,19.37,19.32,19.34,107900.0,17.3725,17.3994,17.3545,17.3725,107900.0
2012-03-06 12:10:00,19.33,19.35,19.28,19.29,280600.0,17.3635,17.3815,17.3186,17.3276,280600.0
2012-03-06 12:20:00,19.29,19.29,19.25,19.25,374100.0,17.3276,17.3276,17.2917,17.2917,374100.0
2012-03-06 12:30:00,19.25,19.34,19.25,19.34,403700.0,17.2917,17.3725,17.2917,17.3725,403700.0
2012-03-06 12:40:00,19.34,19.34,19.29,19.31,187600.0,17.3725,17.3725,17.3276,17.3455,187600.0
2012-03-06 12:50:00,19.31,19.32,19.29,19.31,150500.0,17.3455,17.3545,17.3276,17.3455,150500.0
2012-03-06 13:00:00,19.31,19.36,19.3,19.35,112100.0,17.3455,17.3905,17.3366,17.3815,112100.0
2012-03-06 13:10:00,19.34,19.35,19.31,19.33,103500.0,17.3725,17.3815,17.3455,17.3635,103500.0
2012-03-06 13:20:00,19.32,19.35,19.31,19.32,138700.0,17.3545,17.3815,17.3455,17.3545,138700.0
2012-03-06 13:30:00,19.32,19.36,19.32,19.34,153200.0,17.3545,17.3905,17.3545,17.3725,153200.0
2012-03-06 13:40:00,19.34,19.38,19.32,19.36,114400.0,17.3725,17.4084,17.3545,17.3905,114400.0
2012-03-06 13:50:00,19.35,19.36,19.33,19.33,94400.0,17.3815,17.3905,17.3635,17.3635,94400.0
2012-03-06 14:00:00,19.33,19.34,19.3,19.32,137700.0,17.3635,17.3725,17.3366,17.3545,137700.0
2012-03-06 14:10:00,19.32,19.34,19.31,19.31,106300.0,17.3545,17.3725,17.3455,17.3455,106300.0
2012-03-06 14:20:00,19.31,19.32,19.27,19.29,144400.0,17.3455,17.3545,17.3096,17.3276,144400.0
2012-03-06 14:30:00,19.28,19.29,19.25,19.25,117000.0,17.3186,17.3276,17.2917,17.2917,117000.0
2012-03-06 14:40:00,19.25,19.27,19.24,19.26,202700.0,17.2917,17.3096,17.2827,17.3006,202700.0
2012-03-06 14:50:00,19.26,19.28,19.25,19.25,169800.0,17.3006,17.3186,17.2917,17.2917,169800.0
2012-03-06 15:00:00,19.25,19.29,19.25,19.28,191800.0,17.2917,17.3276,17.2917,17.3186,191800.0
2012-03-06 15:10:00,19.29,19.3,19.27,19.3,233900.0,17.3276,17.3366,17.3096,17.3366,233900.0
2012-03-06 15:20:00,19.3,19.3,19.26,19.28,291400.0,17.3366,17.3366,17.3006,17.3186,291400.0
2012-03-06 15:30:00,19.27,19.28,19.24,19.27,296100.0,17.3096,17.3186,17.2827,17.3096,296100.0
2012-03-06 15:40:00,19.27,19.3,19.27,19.3,473200.0,17.3096,17.3366,17.3096,17.3366,473200.0
2012-03-06 15:50:00,19.3,19.32,19.27,19.29,959800.0,17.3366,17.3545,17.3096,17.3276,959800.0
2012-03-07 09:30:00,19.39,19.55,19.39,19.48,324500.0,17.4174,17.5611,17.4174,17.4983,324500.0
2012-03-07 09:40:00,19.48,19.52,19.44,19.5,103700.0,17.4983,17.5342,17.4623,17.5162,103700.0
2012-03-07 09:50:00,19.49,19.59,19.49,19.56,173400.0,17.5072,17.5971,17.5072,17.5701,173400.0
2012-03-07 10:00:00,19.55,19.61,19.53,19.54,162400.0,17.5611,17.615,17.5432,17.5521,162400.0
2012-03-07 10:10:00,19.54,19.59,19.52,19.57,164100.0,17.5521,17.5971,17.5342,17.5791,164100.0
2012-03-07 10:20:00,19.58,19.59,19.52,19.54,78700.0,17.5881,17.5971,17.5342,17.5521,78700.0
2012-03-07 10:30:00,19.57,19.59,19.56,19.56,70900.0,17.5791,17.5971,17.5701,17.5701,70900.0
2012-03-07 10:40:00,19.57,19.57,19.5,19.51,327000.0,17.5791,17.5791,17.5162,17.5252,327000.0
2012-03-07 10:50:00,19.5,19.55,19.5,19.54,118100.0,17.5162,17.5611,17.5162,17.5521,118100.0
2012-03-07 11:00:00,19.55,19.64,19.55,19.64,80700.0,17.5611,17.642,17.5611,17.642,80700.0
2012-03-07 11:10:00,19.64,19.68,19.63,19.67,198300.0,17.642,17.6779,17.633,17.6689,198300.0
2012-03-07 11:20:00,19.67,19.71,19.67,19.68,117600.0,17.6689,17.7049,17.6689,17.6779,117600.0
2012-03-07 11:30:00,19.68,19.7,19.66,19.67,38100.0,17.6779,17.6959,17.6599,17.6689,38100.0
2012-03-07 11:40:00,19.67,19.68,19.64,19.66,88000.0,17.6689,17.6779,17.642,17.6599,88000.0
2012-03-07 11:50:00,19.66,19.68,19.65,19.68,14800.0,17.6599,17.6779,17.651,17.6779,14800.0
2012-03-07 12:00:00,19.68,19.71,19.68,19.7,58600.0,17.6779,17.7049,17.6779,17.6959,58600.0
2012-03-07 12:10:00,19.7,19.7,19.66,19.66,51700.0,17.6959,17.6959,17.6599,17.6599,51700.0
2012-03-07 12:20:00,19.67,19.7,19.66,19.7,32700.0,17.6689,17.6959,17.6599,17.6959,32700.0
2012-03-07 12:30:00,19.69,19.7,19.68,19.7,43600.0,17.6869,17.6959,17.6779,17.6959,43600.0
2012-03-07 12:40:00,19.69,19.73,19.69,19.72,207500.0,17.6869,17.7228,17.6869,17.7138,207500.0
2012-03-07 12:50:00,19.72,19.73,19.7,19.72,169700.0,17.7138,17.7228,17.6959,17.7138,169700.0
2012-03-07 13:00:00,19.72,19.74,19.71,19.73,142900.0,17.7138,17.7318,17.7049,17.7228,142900.0
2012-03-07 13:10:00,19.73,19.74,19.71,19.73,180000.0,17.7228,17.7318,17.7049,17.7228,180000.0
2012-03-07 13:20:00,19.73,19.73,19.72,19.72,43900.0,17.7228,17.7228,17.7138,17.7138,43900.0
2012-03-07 13:30:00,19.72,19.73,19.71,19.73,45100.0,17.7138,17.7228,17.7049,17.7228,45100.0
2012-03-07 13:40:00,19.73,19.73,19.69,19.71,118100.0,17.7228,17.7228,17.6869,17.7049,118100.0
2012-03-07 13:50:00,19.71,19.73,19.7,19.73,124800.0,17.7049,17.7228,17.6959,17.7228,124800.0
2012-03-07 14:00:00,19.73,19.75,19.72,19.74,118800.0,17.7228,17.7408,17.7138,17.7318,118800.0
2012-03-07 14:10:00,19.74,19.76,19.73,19.75,71000.0,17.7318,17.7498,17.7228,17.7408,71000.0
2012-03-07 14:20:00,19.74,19.75,19.73,19.75,87600.0,17.7318,17.7408,17.7228,17.7408,87600.0
2012-03-07 14:30:00,19.75,19.75,19.69,19.71,68500.0,17.7408,17.7408,17.6869,17.7049,68500.0
2012-03-07 14:40:00,19.71,19.71,19.69,19.7,100100.0,17.7049,17.7049,17.6869,17.6959,100100.0
2012-03-07 14:50:00,19.71,19.76,19.71,19.76,75000.0,17.7049,17.7498,17.7049,17.7498,75000.0
2012-03-07 15:00:00,19.76,19.77,19.73,19.75,229600.0,17.7498,17.7588,17.7228,17.7408,229600.0
2012-03-07 15:10:00,19.74,19.77,19.73,19.77,154600.0,17.7318,17.7588,17.7228,17.7588,154600.0
2012-03-07 15:20:00,19.77,19.79,19.75,19.77,307600.0,17.7588,17.7767,17.7408,17.7588,307600.0
2012-03-07 15:30:00,19.77,19.82,19.77,19.8,373100.0,17.7588,17.8037,17.7588,17.7857,373100.0
2012-03-07 15:40:00,19.8,19.81,19.79,19.8,247100.0,17.7857,17.7947,17.7767,17.7857,247100.0
2012-03-07 15:50:00,19.79,19.79,19.76,19.76,520600.0,17.7767,17.7767,17.7498,17.7498,520600.0
2012-03-08 09:30:00,19.92,19.97,19.87,19.97,269900.0,17.8935,17.9384,17.8486,17.9384,269900.0
2012-03-08 09:40:00,19.97,20.02,19.91,19.91,161300.0,17.9384,17.9833,17.8845,17.8845,161300.0
2012-03-08 09:50:00,19.9,19.95,19.89,19.95,126500.0,17.8755,17.9204,17.8665,17.9204,126500.0
2012-03-08 10:00:00,19.94,19.95,19.86,19.86,199600.0,17.9115,17.9204,17.8396,17.8396,199600.0
2012-03-08 10:10:00,19.86,19.87,19.8,19.87,103300.0,17.8396,17.8486,17.7857,17.8486,103300.0
2012-03-08 10:20:00,19.87,19.88,19.83,19.86,46000.0,17.8486,17.8576,17.8126,17.8396,46000.0
2012-03-08 10:30:00,19.85,19.89,19.85,19.87,31300.0,17.8306,17.8665,17.8306,17.8486,31300.0
2012-03-08 10:40:00,19.87,19.97,19.87,19.94,97500.0,17.8486,17.9384,17.8486,17.9115,97500.0
2012-03-08 10:50:00,19.94,19.98,19.94,19.98,74700.0,17.9115,17.9474,17.9115,17.9474,74700.0
2012-03-08 11:00:00,19.99,20.08,19.99,20.08,94500.0,17.9564,18.0372,17.9564,18.0372,94500.0
2012-03-08 11:10:00,20.08,20.13,20.08,20.11,188800.0,18.0372,18.0821,18.0372,18.0642,188800.0
2012-03-08 11:20:00,20.11,20.12,20.07,20.09,57300.0,18.0642,18.0731,18.0282,18.0462,57300.0
2012-03-08 11:30:00,20.08,20.1,20.07,20.08,30800.0,18.0372,18.0552,18.0282,18.0372,30800.0
2012-03-08 11:40:00,20.07,20.08,20.05,20.05,55500.0,18.0282,18.0372,18.0103,18.0103,55500.0
2012-03-08 11:50:00,20.06,20.09,20.05,20.09,28700.0,18.0192,18.0462,18.0103,18.0462,28700.0
2012-03-08 12:00:00,20.09,20.17,20.09,20.17,193700.0,18.0462,18.1181,18.0462,18.1181,193700.0
2012-03-08 12:10:00,20.16,20.17,20.15,20.16,146100.0,18.1091,18.1181,18.1001,18.1091,146100.0
2012-03-08 12:20:00,20.16,20.17,20.14,20.15,79800.0,18.1091,18.1181,18.0911,18.1001,79800.0
2012-03-08 12:30:00,20.16,20.17,20.15,20.16,76100.0,18.1091,18.1181,18.1001,18.1091,76100.0
2012-03-08 12:40:00,20.17,20.2,20.17,20.2,59500.0,18.1181,18.145,18.1181,18.145,59500.0
2012-03-08 12:50:00,20.2,20.21,20.19,20.21,25100.0,18.145,18.154,18.136,18.154,25100.0
2012-03-08 13:00:00,20.21,20.21,20.2,20.21,31900.0,18.154,18.154,18.145,18.154,31900.0
2012-03-08 13:10:00,20.21,20.28,20.2,20.27,99600.0,18.154,18.2169,18.145,18.2079,99600.0
2012-03-08 13:20:00,20.26,20.26,20.22,20.22,50800.0,18.1989,18.1989,18.163,18.163,50800.0
2012-03-08 13:30:00,20.22,20.25,20.21,20.23,17400.0,18.163,18.1899,18.154,18.172,17400.0
2012-03-08 13:40:00,20.23,20.26,20.23,20.24,21600.0,18.172,18.1989,18.172,18.1809,21600.0
2012-03-08 13:50:00,20.24,20.25,20.2,20.21,44600.0,18.1809,18.1899,18.145,18.154,44600.0
2012-03-08 14:00:00,20.21,20.22,20.19,20.19,116700.0,18.154,18.163,18.136,18.136,116700.0
2012-03-08 14:10:00,20.19,20.19,20.14,20.16,95600.0,18.136,18.136,18.0911,18.1091,95600.0
2012-03-08 14:20:00,20.16,20.16,20.11,20.13,109400.0,18.1091,18.1091,18.0642,18.0821,109400.0
2012-03-08 14:30:00,20.14,20.15,20.12,20.14,65100.0,18.0911,18.1001,18.0731,18.0911,65100.0
2012-03-08 14:40:00,20.14,20.19,20.14,20.19,122600.0,18.0911,18.136,18.0911,18.136,122600.0
2012-03-08 14:50:00,20.19,20.25,20.18,20.23,104500.0,18.136,18.1899,18.127,18.172,104500.0
2012-03-08 15:00:00,20.24,20.25,20.21,20.23,71900.0,18.1809,18.1899,18.154,18.172,71900.0
2012-03-08 15:10:00,20.23,20.27,20.23,20.26,299400.0,18.172,18.2079,18.172,18.1989,299400.0
2012-03-08 15:20:00,20.26,20.27,20.25,20.26,297700.0,18.1989,18.2079,18.1899,18.1989,297700.0
2012-03-08 15:30:00,20.26,20.27,20.22,20.23,357600.0,18.1989,18.2079,18.163,18.172,357600.0
2012-03-08 15:40:00,20.22,20.24,20.21,20.22,186300.0,18.163,18.1809,18.154,18.163,186300.0
2012-03-08 15:50:00,20.22,20.24,20.19,20.22,547700.0,18.163,18.1809,18.136,18.163,547700.0
2012-03-09 09:30:00,20.35,20.42,20.28,20.39,585200.0,18.2797,18.3426,18.2169,18.3157,585200.0
2012-03-09 09:40:00,20.39,20.5,20.39,20.49,554900.0,18.3157,18.4145,18.3157,18.4055,554900.0
2012-03-09 09:50:00,20.5,20.55,20.45,20.47,517800.0,18.4145,18.4594,18.3696,18.3875,517800.0
2012-03-09 10:00:00,20.48,20.6,20.47,20.6,382600.0,18.3965,18.5043,18.3875,18.5043,382600.0
2012-03-09 10:10:00,20.6,20.66,20.57,20.66,403400.0,18.5043,18.5582,18.4774,18.5582,403400.0
2012-03-09 10:20:00,20.66,20.75,20.66,20.71,634900.0,18.5582,18.6391,18.5582,18.6031,634900.0
2012-03-09 10:30:00,20.71,20.83,20.71,20.83,660000.0,18.6031,18.7109,18.6031,18.7109,660000.0
2012-03-09 10:40:00,20.84,20.85,20.73,20.73,261800.0,18.7199,18.7289,18.6211,18.6211,261800.0
2012-03-09 10:50:00,20.73,20.77,20.71,20.75,112300.0,18.6211,18.657,18.6031,18.6391,112300.0
2012-03-09 11:00:00,20.75,20.77,20.72,20.75,181100.0,18.6391,18.657,18.6121,18.6391,181100.0
2012-03-09 11:10:00,20.75,20.77,20.73,20.75,118300.0,18.6391,18.657,18.6211,18.6391,118300.0
2012-03-09 11:20:00,20.75,20.75,20.71,20.73,63200.0,18.6391,18.6391,18.6031,18.6211,63200.0
2012-03-09 11:30:00,20.72,20.74,20.71,20.74,39000.0,18.6121,18.6301,18.6031,18.6301,39000.0
2012-03-09 11:40:00,20.74,20.77,20.72,20.76,43800.0,18.6301,18.657,18.6121,18.648,43800.0
2012-03-09 11:50:00,20.77,20.8,20.77,20.79,63700.0,18.657,18.684,18.657,18.675,63700.0
2012-03-09 12:00:00,20.8,20.81,20.77,20.79,73700.0,18.684,18.6929,18.657,18.675,73700.0
2012-03-09 12:10:00,20.78,20.81,20.78,20.8,82600.0,18.666,18.6929,18.666,18.684,82600.0
2012-03-09 12:20:00,20.8,20.8,20.77,20.78,24800.0,18.684,18.684,18.657,18.666,24800.0
2012-03-09 12:30:00,20.78,20.78,20.75,20.77,19900.0,18.666,18.666,18.6391,18.657,19900.0
2012-03-09 12:40:00,20.77,20.78,20.75,20.76,67700.0,18.657,18.666,18.6391,18.648,67700.0
2012-03-09 12:50:00,20.75,20.78,20.75,20.75,152700.0,18.6391,18.666,18.6391,18.6391,152700.0
2012-03-09 13:00:00,20.75,20.76,20.73,20.73,79500.0,18.6391,18.648,18.6211,18.6211,79500.0
2012-03-09 13:10:00,20.73,20.75,20.73,20.73,97500.0,18.6211,18.6391,18.6211,18.6211,97500.0
2012-03-09 13:20:00,20.73,20.73,20.69,20.7,228200.0,18.6211,18.6211,18.5852,18.5941,228200.0
2012-03-09 13:30:00,20.7,20.75,20.7,20.74,77400.0,18.5941,18.6391,18.5941,18.6301,77400.0
2012-03-09 13:40:00,20.74,20.75,20.71,20.75,35500.0,18.6301,18.6391,18.6031,18.6391,35500.0
2012-03-09 13:50:00,20.75,20.75,20.72,20.75,97200.0,18.6391,18.6391,18.6121,18.6391,97200.0
2012-03-09 14:00:00,20.75,20.76,20.7,20.71,94800.0,18.6391,18.648,18.5941,18.6031,94800.0
2012-03-09 14:10:00,20.71,20.73,20.7,20.71,100700.0,18.6031,18.6211,18.5941,18.6031,100700.0
2012-03-09 14:20:00,20.71,20.71,20.69,20.7,45600.0,18.6031,18.6031,18.5852,18.5941,45600.0
2012-03-09 14:30:00,20.7,20.73,20.69,20.73,50400.0,18.5941,18.6211,18.5852,18.6211,50400.0
2012-03-09 14:40:00,20.72,20.73,20.66,20.66,109400.0,18.6121,18.6211,18.5582,18.5582,109400.0
2012-03-09 14:50:00,20.66,20.67,20.56,20.58,171900.0,18.5582,18.5672,18.4684,18.4863,171900.0
2012-03-09 15:00:00,20.58,20.65,20.58,20.64,122900.0,18.4863,18.5492,18.4863,18.5402,122900.0
2012-03-09 15:10:00,20.64,20.65,20.59,20.61,95100.0,18.5402,18.5492,18.4953,18.5133,95100.0
2012-03-09 15:20:00,20.61,20.64,20.6,20.64,181300.0,18.5133,18.5402,18.5043,18.5402,181300.0
2012-03-09 15:30:00,20.64,20.65,20.61,20.65,228500.0,18.5402,18.5492,18.5133,18.5492,228500.0
2012-03-09 15:40:00,20.64,20.64,20.61,20.61,211700.0,18.5402,18.5402,18.5133,18.5133,211700.0
2012-03-09 15:50:00,20.62,20.64,20.58,20.64,347200.0,18.5223,18.5402,18.4863,18.5402,347200.0
2012-03-12 09:30:00,20.72,20.74,20.63,20.74,135800.0,18.6121,18.6301,18.5313,18.6301,135800.0
2012-03-12 09:40:00,20.74,20.8,20.69,20.71,194600.0,18.6301,18.684,18.5852,18.6031,194600.0
2012-03-12 09:50:00,20.71,20.75,20.68,20.71,97900.0,18.6031,18.6391,18.5762,18.6031,97900.0
2012-03-12 10:00:00,20.71,20.72,20.62,20.69,316600.0,18.6031,18.6121,18.5223,18.5852,316600.0
2012-03-12 10:10:00,20.69,20.73,20.66,20.73,174300.0,18.5852,18.6211,18.5582,18.6211,174300.0
2012-03-12 10:20:00,20.72,20.73,20.65,20.68,120900.0,18.6121,18.6211,18.5492,18.5762,120900.0
2012-03-12 10:30:00,20.67,20.68,20.62,20.65,280800.0,18.5672,18.5762,18.5223,18.5492,280800.0
2012-03-12 10:40:00,20.65,20.72,20.65,20.7,97000.0,18.5492,18.6121,18.5492,18.5941,97000.0
2012-03-12 10:50:00,20.71,20.76,20.71,20.72,145900.0,18.6031,18.648,18.6031,18.6121,145900.0
2012-03-12 11:00:00,20.71,20.73,20.65,20.66,151600.0,18.6031,18.6211,18.5492,18.5582,151600.0
2012-03-12 11:10:00,20.66,20.72,20.66,20.7,156200.0,18.5582,18.6121,18.5582,18.5941,156200.0
2012-03-12 11:20:00,20.7,20.71,20.64,20.67,138600.0,18.5941,18.6031,18.5402,18.5672,138600.0
2012-03-12 11:30:00,20.66,20.71,20.66,20.7,112700.0,18.5582,18.6031,18.5582,18.5941,112700.0
2012-03-12 11:40:00,20.7,20.72,20.68,20.72,84500.0,18.5941,18.6121,18.5762,18.6121,84500.0
2012-03-12 11:50:00,20.71,20.77,20.7,20.72,120500.0,18.6031,18.657,18.5941,18.6121,120500.0
2012-03-12 12:00:00,20.72,20.77,20.69,20.76,63200.0,18.6121,18.657,18.5852,18.648,63200.0
2012-03-12 12:10:00,20.76,20.82,20.74,20.81,104900.0,18.648,18.7019,18.6301,18.6929,104900.0
2012-03-12 12:20:00,20.81,20.82,20.77,20.78,154400.0,18.6929,18.7019,18.657,18.666,154400.0
2012-03-12 12:30:00,20.79,20.79,20.75,20.77,30900.0,18.675,18.675,18.6391,18.657,30900.0
2012-03-12 12:40:00,20.77,20.8,20.75,20.78,54300.0,18.657,18.684,18.6391,18.666,54300.0
2012-03-12 12:50:00,20.79,20.79,20.75,20.77,44200.0,18.675,18.675,18.6391,18.657,44200.0
2012-03-12 13:00:00,20.77,20.78,20.75,20.77,17900.0,18.657,18.666,18.6391,18.657,17900.0
2012-03-12 13:10:00,20.76,20.79,20.75,20.78,34000.0,18.648,18.675,18.6391,18.666,34000.0
2012-03-12 13:20:00,20.78,20.78,20.75,20.75,22700.0,18.666,18.666,18.6391,18.6391,22700.0
2012-03-12 13:30:00,20.75,20.82,20.75,20.81,31000.0,18.6391,18.7019,18.6391,18.6929,31000.0
2012-03-12 13:40:00,20.82,20.84,20.79,20.8,56900.0,18.7019,18.7199,18.675,18.684,56900.0
2012-03-12 13:50:00,20.81,20.81,20.77,20.77,41300.0,18.6929,18.6929,18.657,18.657,41300.0
2012-03-12 14:00:00,20.77,20.79,20.77,20.77,44900.0,18.657,18.675,18.657,18.657,44900.0
2012-03-12 14:10:00,20.77,20.82,20.77,20.8,64800.0,18.657,18.7019,18.657,18.684,64800.0
2012-03-12 14:20:00,20.81,20.81,20.79,20.79,40200.0,18.6929,18.6929,18.675,18.675,40200.0
2012-03-12 14:30:00,20.8,20.8,20.77,20.77,43400.0,18.684,18.684,18.657,18.657,43400.0
2012-03-12 14:40:00,20.78,20.8,20.75,20.77,52000.0,18.666,18.684,18.6391,18.657,52000.0
2012-03-12 14:50:00,20.77,20.79,20.77,20.78,29100.0,18.657,18.675,18.657,18.666,29100.0
2012-03-12 15:00:00,20.79,20.8,20.76,20.76,42100.0,18.675,18.684,18.648,18.648,42100.0
2012-03-12 15:10:00,20.76,20.78,20.75,20.77,34800.0,18.648,18.666,18.6391,18.657,34800.0
2012-03-12 15:20:00,20.77,20.78,20.74,20.76,45600.0,18.657,18.666,18.6301,18.648,45600.0
2012-03-12 15:30:00,20.76,20.77,20.73,20.74,76200.0,18.648,18.657,18.6211,18.6301,76200.0
2012-03-12 15:40:00,20.73,20.77,20.71,20.77,198900.0,18.6211,18.657,18.6031,18.657,198900.0
2012-03-12 15:50:00,20.76,20.77,20.73,20.74,211300.0,18.648,18.657,18.6211,18.6301,211300.0
2012-03-13 09:30:00,20.93,21.01,20.88,21.01,441500.0,18.8007,18.8726,18.7558,18.8726,441500.0
2012-03-13 09:40:00,21.0,21.02,20.92,20.94,101500.0,18.8636,18.8816,18.7918,18.8097,101500.0
2012-03-13 09:50:00,20.93,20.98,20.88,20.89,134600.0,18.8007,18.8457,18.7558,18.7648,134600.0
2012-03-13 10:00:00,20.89,20.94,20.87,20.91,131900.0,18.7648,18.8097,18.7468,18.7828,131900.0
2012-03-13 10:10:00,20.92,20.94,20.89,20.91,120700.0,18.7918,18.8097,18.7648,18.7828,120700.0
2012-03-13 10:20:00,20.92,20.94,20.91,20.94,151400.0,18.7918,18.8097,18.7828,18.8097,151400.0
2012-03-13 10:30:00,20.93,21.03,20.93,21.0,139400.0,18.8007,18.8906,18.8007,18.8636,139400.0
2012-03-13 10:40:00,21.01,21.03,20.99,20.99,77800.0,18.8726,18.8906,18.8546,18.8546,77800.0
2012-03-13 10:50:00,20.99,21.03,20.99,21.02,168700.0,18.8546,18.8906,18.8546,18.8816,168700.0
2012-03-13 11:00:00,21.02,21.04,21.01,21.04,586900.0,18.8816,18.8996,18.8726,18.8996,586900.0
2012-03-13 11:10:00,21.04,21.05,21.02,21.03,90000.0,18.8996,18.9085,18.8816,18.8906,90000.0
2012-03-13 11:20:00,21.04,21.06,21.03,21.05,134000.0,18.8996,18.9175,18.8906,18.9085,134000.0
2012-03-13 11:30:00,21.05,21.1,21.05,21.09,167900.0,18.9085,18.9534,18.9085,18.9445,167900.0
2012-03-13 11:40:00,21.09,21.12,21.07,21.1,227000.0,18.9445,18.9714,18.9265,18.9534,227000.0
2012-03-13 11:50:00,21.1,21.11,21.07,21.08,186500.0,18.9534,18.9624,18.9265,18.9355,186500.0
2012-03-13 12:00:00,21.08,21.11,21.08,21.1,59300.0,18.9355,18.9624,18.9355,18.9534,59300.0
2012-03-13 12:10:00,21.1,21.11,21.09,21.11,22100.0,18.9534,18.9624,18.9445,18.9624,22100.0
2012-03-13 12:20:00,21.1,21.11,21.09,21.1,77900.0,18.9534,18.9624,18.9445,18.9534,77900.0
2012-03-13 12:30:00,21.09,21.12,21.09,21.09,100300.0,18.9445,18.9714,18.9445,18.9445,100300.0
2012-03-13 12:40:00,21.09,21.14,21.08,21.14,150600.0,18.9445,18.9894,18.9355,18.9894,150600.0
2012-03-13 12:50:00,21.14,21.15,21.12,21.15,91200.0,18.9894,18.9984,18.9714,18.9984,91200.0
2012-03-13 13:00:00,21.14,21.16,21.13,21.15,81000.0,18.9894,19.0073,18.9804,18.9984,81000.0
2012-03-13 13:10:00,21.15,21.18,21.14,21.16,195700.0,18.9984,19.0253,18.9894,19.0073,195700.0
2012-03-13 13:20:00,21.16,21.18,21.14,21.15,65900.0,19.0073,19.0253,18.9894,18.9984,65900.0
2012-03-13 13:30:00,21.14,21.15,21.09,21.1,30300.0,18.9894,18.9984,18.9445,18.9534,30300.0
2012-03-13 13:40:00,21.09,21.11,21.08,21.11,122800.0,18.9445,18.9624,18.9355,18.9624,122800.0
2012-03-13 13:50:00,21.11,21.12,21.09,21.12,20300.0,18.9624,18.9714,18.9445,18.9714,20300.0
2012-03-13 14:00:00,21.11,21.13,21.1,21.12,211300.0,18.9624,18.9804,18.9534,18.9714,211300.0
2012-03-13 14:10:00,21.12,21.15,21.1,21.15,310600.0,18.9714,18.9984,18.9534,18.9984,310600.0
2012-03-13 14:20:00,21.15,21.17,21.09,21.12,180900.0,18.9984,19.0163,18.9445,18.9714,180900.0
2012-03-13 14:30:00,21.12,21.19,21.1,21.19,243800.0,18.9714,19.0343,18.9534,19.0343,243800.0
2012-03-13 14:40:00,21.19,21.2,21.13,21.13,244400.0,19.0343,19.0433,18.9804,18.9804,244400.0
2012-03-13 14:50:00,21.14,21.16,21.11,21.14,84500.0,18.9894,19.0073,18.9624,18.9894,84500.0
2012-03-13 15:00:00,21.15,21.25,21.14,21.23,188300.0,18.9984,19.0882,18.9894,19.0702,188300.0
2012-03-13 15:10:00,21.24,21.31,21.23,21.31,494600.0,19.0792,19.1421,19.0702,19.1421,494600.0
2012-03-13 15:20:00,21.31,21.37,21.27,21.34,650100.0,19.1421,19.196,19.1062,19.169,650100.0
2012-03-13 15:30:00,21.33,21.36,21.32,21.35,264500.0,19.16,19.187,19.1511,19.178,264500.0
2012-03-13 15:40:00,21.35,21.38,21.33,21.35,412500.0,19.178,19.205,19.16,19.178,412500.0
2012-03-13 15:50:00,21.35,21.41,21.34,21.4,955900.0,19.178,19.2319,19.169,19.2229,955900.0
2012-03-14 09:30:00,21.44,21.46,21.38,21.38,423300.0,19.2589,19.2768,19.205,19.205,423300.0
2012-03-14 09:40:00,21.38,21.48,21.38,21.47,164800.0,19.205,19.2948,19.205,19.2858,164800.0
2012-03-14 09:50:00,21.47,21.53,21.46,21.52,183500.0,19.2858,19.3397,19.2768,19.3307,183500.0
2012-03-14 10:00:00,21.52,21.56,21.47,21.55,226700.0,19.3307,19.3667,19.2858,19.3577,226700.0
2012-03-14 10:10:00,21.55,21.61,21.55,21.58,335100.0,19.3577,19.4116,19.3577,19.3846,335100.0
2012-03-14 10:20:00,21.58,21.58,21.46,21.46,308100.0,19.3846,19.3846,19.2768,19.2768,308100.0
2012-03-14 10:30:00,21.46,21.48,21.41,21.42,138900.0,19.2768,19.2948,19.2319,19.2409,138900.0
2012-03-14 10:40:00,21.42,21.42,21.37,21.38,116100.0,19.2409,19.2409,19.196,19.205,116100.0
2012-03-14 10:50:00,21.38,21.38,21.29,21.31,354300.0,19.205,19.205,19.1241,19.1421,354300.0
2012-03-14 11:00:00,21.31,21.33,21.27,21.32,177600.0,19.1421,19.16,19.1062,19.1511,177600.0
2012-03-14 11:10:00,21.32,21.35,21.28,21.29,81000.0,19.1511,19.178,19.1151,19.1241,81000.0
2012-03-14 11:20:00,21.29,21.31,21.29,21.29,64900.0,19.1241,19.1421,19.1241,19.1241,64900.0
2012-03-14 11:30:00,21.3,21.31,21.26,21.3,84400.0,19.1331,19.1421,19.0972,19.1331,84400.0
2012-03-14 11:40:00,21.3,21.31,21.26,21.27,95400.0,19.1331,19.1421,19.0972,19.1062,95400.0
2012-03-14 11:50:00,21.28,21.3,21.25,21.26,282500.0,19.1151,19.1331,19.0882,19.0972,282500.0
2012-03-14 12:00:00,21.27,21.28,21.25,21.25,162700.0,19.1062,19.1151,19.0882,19.0882,162700.0
2012-03-14 12:10:00,21.26,21.3,21.24,21.27,142400.0,19.0972,19.1331,19.0792,19.1062,142400.0
2012-03-14 12:20:00,21.27,21.3,21.26,21.29,108500.0,19.1062,19.1331,19.0972,19.1241,108500.0
2012-03-14 12:30:00,21.29,21.37,21.29,21.36,184700.0,19.1241,19.196,19.1241,19.187,184700.0
2012-03-14 12:40:00,21.36,21.37,21.35,21.36,31900.0,19.187,19.196,19.178,19.187,31900.0
2012-03-14 12:50:00,21.37,21.37,21.33,21.34,24100.0,19.196,19.196,19.16,19.169,24100.0
2012-03-14 13:00:00,21.34,21.37,21.32,21.37,49500.0,19.169,19.196,19.1511,19.196,49500.0
2012-03-14 13:10:00,21.37,21.38,21.35,21.35,236000.0,19.196,19.205,19.178,19.178,236000.0
2012-03-14 13:20:00,21.36,21.39,21.36,21.38,94800.0,19.187,19.2139,19.187,19.205,94800.0
2012-03-14 13:30:00,21.38,21.38,21.3,21.3,52900.0,19.205,19.205,19.1331,19.1331,52900.0
2012-03-14 13:40:00,21.3,21.31,21.25,21.28,167900.0,19.1331,19.1421,19.0882,19.1151,167900.0
2012-03-14 13:50:00,21.27,21.31,21.23,21.24,67500.0,19.1062,19.1421,19.0702,19.0792,67500.0
2012-03-14 14:00:00,21.24,21.29,21.24,21.29,115800.0,19.0792,19.1241,19.0792,19.1241,115800.0
2012-03-14 14:10:00,21.29,21.29,21.22,21.23,50100.0,19.1241,19.1241,19.0612,19.0702,50100.0
2012-03-14 14:20:00,21.22,21.26,21.2,21.26,80000.0,19.0612,19.0972,19.0433,19.0972,80000.0
2012-03-14 14:30:00,21.26,21.28,21.23,21.26,115300.0,19.0972,19.1151,19.0702,19.0972,115300.0
2012-03-14 14:40:00,21.26,21.29,21.25,21.28,108000.0,19.0972,19.1241,19.0882,19.1151,108000.0
2012-03-14 14:50:00,21.28,21.29,21.26,21.27,64300.0,19.1151,19.1241,19.0972,19.1062,64300.0
2012-03-14 15:00:00,21.27,21.28,21.25,21.28,49000.0,19.1062,19.1151,19.0882,19.1151,49000.0
2012-03-14 15:10:00,21.28,21.28,21.23,21.23,118900.0,19.1151,19.1151,19.0702,19.0702,118900.0
2012-03-14 15:20:00,21.24,21.31,21.23,21.31,123900.0,19.0792,19.1421,19.0702,19.1421,123900.0
2012-03-14 15:30:00,21.31,21.33,21.28,21.3,136100.0,19.1421,19.16,19.1151,19.1331,136100.0
2012-03-14 15:40:00,21.3,21.3,21.26,21.29,261300.0,19.1331,19.1331,19.0972,19.1241,261300.0
2012-03-14 15:50:00,21.28,21.3,21.28,21.3,409400.0,19.1151,19.1331,19.1151,19.1331,409400.0
2012-03-15 09:30:00,21.37,21.38,21.21,21.21,65500.0,19.196,19.205,19.0523,19.0523,65500.0
2012-03-15 09:40:00,21.21,21.34,21.2,21.34,405900.0,19.0523,19.169,19.0433,19.169,405900.0
2012-03-15 09:50:00,21.35,21.44,21.35,21.4,58600.0,19.178,19.2589,19.178,19.2229,58600.0
2012-03-15 10:00:00,21.41,21.44,21.36,21.41,179900.0,19.2319,19.2589,19.187,19.2319,179900.0
2012-03-15 10:10:00,21.41,21.52,21.4,21.51,149300.0,19.2319,19.3307,19.2229,19.3217,149300.0
2012-03-15 10:20:00,21.52,21.55,21.47,21.48,119000.0,19.3307,19.3577,19.2858,19.2948,119000.0
2012-03-15 10:30:00,21.49,21.54,21.46,21.48,279400.0,19.3038,19.3487,19.2768,19.2948,279400.0
2012-03-15 10:40:00,21.48,21.55,21.46,21.47,107600.0,19.2948,19.3577,19.2768,19.2858,107600.0
2012-03-15 10:50:00,21.47,21.48,21.4,21.41,124900.0,19.2858,19.2948,19.2229,19.2319,124900.0
2012-03-15 11:00:00,21.41,21.43,21.38,21.41,53900.0,19.2319,19.2499,19.205,19.2319,53900.0
2012-03-15 11:10:00,21.42,21.45,21.41,21.45,24100.0,19.2409,19.2678,19.2319,19.2678,24100.0
2012-03-15 11:20:00,21.44,21.54,21.44,21.54,306300.0,19.2589,19.3487,19.2589,19.3487,306300.0
2012-03-15 11:30:00,21.55,21.58,21.55,21.58,465500.0,19.3577,19.3846,19.3577,19.3846,465500.0
2012-03-15 11:40:00,21.59,21.64,21.58,21.58,331600.0,19.3936,19.4385,19.3846,19.3846,331600.0
2012-03-15 11:50:00,21.59,21.6,21.58,21.58,187000.0,19.3936,19.4026,19.3846,19.3846,187000.0
2012-03-15 12:00:00,21.59,21.62,21.58,21.62,143100.0,19.3936,19.4205,19.3846,19.4205,143100.0
2012-03-15 12:10:00,21.63,21.67,21.61,21.67,153000.0,19.4295,19.4655,19.4116,19.4655,153000.0
2012-03-15 12:20:00,21.66,21.76,21.66,21.74,321400.0,19.4565,19.5463,19.4565,19.5283,321400.0
2012-03-15 12:30:00,21.75,21.75,21.72,21.75,202500.0,19.5373,19.5373,19.5104,19.5373,202500.0
2012-03-15 12:40:00,21.75,21.8,21.75,21.78,242100.0,19.5373,19.5822,19.5373,19.5643,242100.0
2012-03-15 12:50:00,21.77,21.78,21.75,21.75,321200.0,19.5553,19.5643,19.5373,19.5373,321200.0
2012-03-15 13:00:00,21.76,21.76,21.75,21.76,123500.0,19.5463,19.5463,19.5373,19.5463,123500.0
2012-03-15 13:10:00,21.76,21.76,21.72,21.73,144300.0,19.5463,19.5463,19.5104,19.5194,144300.0
2012-03-15 13:20:00,21.72,21.73,21.67,21.67,65100.0,19.5104,19.5194,19.4655,19.4655,65100.0
2012-03-15 13:30:00,21.68,21.73,21.67,21.73,130000.0,19.4744,19.5194,19.4655,19.5194,130000.0
2012-03-15 13:40:00,21.73,21.73,21.68,21.71,55800.0,19.5194,19.5194,19.4744,19.5014,55800.0
2012-03-15 13:50:00,21.71,21.71,21.67,21.68,54500.0,19.5014,19.5014,19.4655,19.4744,54500.0
2012-03-15 14:00:00,21.68,21.71,21.66,21.7,52000.0,19.4744,19.5014,19.4565,19.4924,52000.0
2012-03-15 14:10:00,21.7,21.74,21.67,21.73,73900.0,19.4924,19.5283,19.4655,19.5194,73900.0
2012-03-15 14:20:00,21.73,21.77,21.73,21.76,54800.0,19.5194,19.5553,19.5194,19.5463,54800.0
2012-03-15 14:30:00,21.75,21.76,21.72,21.74,120500.0,19.5373,19.5463,19.5104,19.5283,120500.0
2012-03-15 14:40:00,21.73,21.8,21.73,21.8,208200.0,19.5194,19.5822,19.5194,19.5822,208200.0
2012-03-15 14:50:00,21.8,21.8,21.78,21.79,83400.0,19.5822,19.5822,19.5643,19.5733,83400.0
2012-03-15 15:00:00,21.79,21.81,21.77,21.8,193800.0,19.5733,19.5912,19.5553,19.5822,193800.0
2012-03-15 15:10:00,21.8,21.82,21.78,21.79,129600.0,19.5822,19.6002,19.5643,19.5733,129600.0
2012-03-15 15:20:00,21.78,21.81,21.78,21.81,69500.0,19.5643,19.5912,19.5643,19.5912,69500.0
2012-03-15 15:30:00,21.81,21.83,21.79,21.81,152000.0,19.5912,19.6092,19.5733,19.5912,152000.0
2012-03-15 15:40:00,21.82,21.83,21.79,21.79,288900.0,19.6002,19.6092,19.5733,19.5733,288900.0
2012-03-15 15:50:00,21.8,21.81,21.79,21.8,724400.0,19.5822,19.5912,19.5733,19.5822,724400.0
2012-03-16 09:30:00,21.87,21.87,21.64,21.67,247900.0,19.68,19.68,19.4731,19.5001,247900.0
2012-03-16 09:40:00,21.67,21.67,21.56,21.6,213600.0,19.5001,19.5001,19.4011,19.4371,213600.0
2012-03-16 09:50:00,21.6,21.61,21.54,21.56,197300.0,19.4371,19.4461,19.3831,19.4011,197300.0
2012-03-16 10:00:00,21.55,21.61,21.53,21.57,162800.0,19.3921,19.4461,19.3741,19.4101,162800.0
2012-03-16 10:10:00,21.57,21.57,21.48,21.48,119500.0,19.4101,19.4101,19.3291,19.3291,119500.0
2012-03-16 10:20:00,21.48,21.52,21.45,21.46,644900.0,19.3291,19.3651,19.3021,19.3111,644900.0
2012-03-16 10:30:00,21.46,21.54,21.43,21.53,808700.0,19.3111,19.3831,19.2841,19.3741,808700.0
2012-03-16 10:40:00,21.53,21.56,21.52,21.53,116200.0,19.3741,19.4011,19.3651,19.3741,116200.0
2012-03-16 10:50:00,21.53,21.55,21.51,21.52,76600.0,19.3741,19.3921,19.3561,19.3651,76600.0
2012-03-16 11:00:00,21.53,21.56,21.52,21.55,143200.0,19.3741,19.4011,19.3651,19.3921,143200.0
2012-03-16 11:10:00,21.55,21.56,21.48,21.48,152700.0,19.3921,19.4011,19.3291,19.3291,152700.0
2012-03-16 11:20:00,21.48,21.52,21.45,21.47,82400.0,19.3291,19.3651,19.3021,19.3201,82400.0
2012-03-16 11:30:00,21.47,21.49,21.44,21.48,134900.0,19.3201,19.3381,19.2931,19.3291,134900.0
2012-03-16 11:40:00,21.48,21.51,21.48,21.49,105900.0,19.3291,19.3561,19.3291,19.3381,105900.0
2012-03-16 11:50:00,21.5,21.55,21.48,21.55,129100.0,19.3471,19.3921,19.3291,19.3921,129100.0
2012-03-16 12:00:00,21.54,21.55,21.51,21.53,86400.0,19.3831,19.3921,19.3561,19.3741,86400.0
2012-03-16 12:10:00,21.52,21.54,21.52,21.52,164200.0,19.3651,19.3831,19.3651,19.3651,164200.0
2012-03-16 12:20:00,21.51,21.56,21.51,21.53,30400.0,19.3561,19.4011,19.3561,19.3741,30400.0
2012-03-16 12:30:00,21.53,21.54,21.51,21.51,23200.0,19.3741,19.3831,19.3561,19.3561,23200.0
2012-03-16 12:40:00,21.52,21.55,21.5,21.51,82800.0,19.3651,19.3921,19.3471,19.3561,82800.0
2012-03-16 12:50:00,21.52,21.52,21.49,21.5,46800.0,19.3651,19.3651,19.3381,19.3471,46800.0
2012-03-16 13:00:00,21.51,21.51,21.49,21.51,50900.0,19.3561,19.3561,19.3381,19.3561,50900.0
2012-03-16 13:10:00,21.5,21.5,21.48,21.49,39900.0,19.3471,19.3471,19.3291,19.3381,39900.0
2012-03-16 13:20:00,21.49,21.51,21.48,21.5,32200.0,19.3381,19.3561,19.3291,19.3471,32200.0
2012-03-16 13:30:00,21.51,21.52,21.49,21.51,56900.0,19.3561,19.3651,19.3381,19.3561,56900.0
2012-03-16 13:40:00,21.51,21.51,21.48,21.5,72500.0,19.3561,19.3561,19.3291,19.3471,72500.0
2012-03-16 13:50:00,21.5,21.52,21.49,21.52,35700.0,19.3471,19.3651,19.3381,19.3651,35700.0
2012-03-16 14:00:00,21.52,21.52,21.51,21.52,32300.0,19.3651,19.3651,19.3561,19.3651,32300.0
2012-03-16 14:10:00,21.51,21.53,21.5,21.52,63900.0,19.3561,19.3741,19.3471,19.3651,63900.0
2012-03-16 14:20:00,21.51,21.53,21.51,21.52,121600.0,19.3561,19.3741,19.3561,19.3651,121600.0
2012-03-16 14:30:00,21.52,21.54,21.51,21.54,90400.0,19.3651,19.3831,19.3561,19.3831,90400.0
2012-03-16 14:40:00,21.54,21.58,21.54,21.57,108200.0,19.3831,19.4191,19.3831,19.4101,108200.0
2012-03-16 14:50:00,21.58,21.59,21.55,21.55,144900.0,19.4191,19.4281,19.3921,19.3921,144900.0
2012-03-16 15:00:00,21.56,21.56,21.53,21.55,95800.0,19.4011,19.4011,19.3741,19.3921,95800.0
2012-03-16 15:10:00,21.55,21.55,21.48,21.5,266500.0,19.3921,19.3921,19.3291,19.3471,266500.0
2012-03-16 15:20:00,21.5,21.52,21.47,21.52,141500.0,19.3471,19.3651,19.3201,19.3651,141500.0
2012-03-16 15:30:00,21.52,21.52,21.49,21.51,300400.0,19.3651,19.3651,19.3381,19.3561,300400.0
2012-03-16 15:40:00,21.51,21.55,21.5,21.52,332700.0,19.3561,19.3921,19.3471,19.3651,332700.0
2012-03-16 15:50:00,21.53,21.54,21.46,21.49,1951500.0,19.3741,19.3831,19.3111,19.3381,1951500.0
2012-03-19 09:30:00,21.48,21.54,21.44,21.47,257400.0,19.3291,19.3831,19.2931,19.3201,257400.0
2012-03-19 09:40:00,21.46,21.65,21.46,21.64,310900.0,19.3111,19.4821,19.3111,19.4731,310900.0
2012-03-19 09:50:00,21.63,21.7,21.63,21.66,183400.0,19.4641,19.527,19.4641,19.4911,183400.0
2012-03-19 10:00:00,21.66,21.67,21.39,21.39,1043300.0,19.4911,19.5001,19.2481,19.2481,1043300.0
2012-03-19 10:10:00,21.4,21.49,21.39,21.42,247800.0,19.2571,19.3381,19.2481,19.2751,247800.0
2012-03-19 10:20:00,21.42,21.43,21.3,21.36,450100.0,19.2751,19.2841,19.1671,19.2211,450100.0
2012-03-19 10:30:00,21.36,21.44,21.36,21.44,133700.0,19.2211,19.2931,19.2211,19.2931,133700.0
2012-03-19 10:40:00,21.45,21.49,21.44,21.45,175600.0,19.3021,19.3381,19.2931,19.3021,175600.0
2012-03-19 10:50:00,21.45,21.46,21.37,21.39,254500.0,19.3021,19.3111,19.2301,19.2481,254500.0
2012-03-19 11:00:00,21.38,21.38,21.33,21.38,148600.0,19.2391,19.2391,19.1941,19.2391,148600.0
2012-03-19 11:10:00,21.37,21.38,21.31,21.33,53400.0,19.2301,19.2391,19.1761,19.1941,53400.0
2012-03-19 11:20:00,21.33,21.35,21.3,21.33,208500.0,19.1941,19.2121,19.1671,19.1941,208500.0
2012-03-19 11:30:00,21.34,21.39,21.31,21.39,84700.0,19.2031,19.2481,19.1761,19.2481,84700.0
2012-03-19 11:40:00,21.39,21.45,21.36,21.44,283400.0,19.2481,19.3021,19.2211,19.2931,283400.0
2012-03-19 11:50:00,21.44,21.47,21.43,21.46,143100.0,19.2931,19.3201,19.2841,19.3111,143100.0
2012-03-19 12:00:00,21.46,21.49,21.45,21.48,49600.0,19.3111,19.3381,19.3021,19.3291,49600.0
2012-03-19 12:10:00,21.48,21.5,21.46,21.5,140200.0,19.3291,19.3471,19.3111,19.3471,140200.0
2012-03-19 12:20:00,21.5,21.51,21.46,21.47,49900.0,19.3471,19.3561,19.3111,19.3201,49900.0
2012-03-19 12:30:00,21.48,21.52,21.48,21.51,68800.0,19.3291,19.3651,19.3291,19.3561,68800.0
2012-03-19 12:40:00,21.5,21.56,21.5,21.53,169800.0,19.3471,19.4011,19.3471,19.3741,169800.0
2012-03-19 12:50:00,21.54,21.55,21.52,21.55,62000.0,19.3831,19.3921,19.3651,19.3921,62000.0
2012-03-19 13:00:00,21.55,21.55,21.53,21.54,177800.0,19.3921,19.3921,19.3741,19.3831,177800.0
2012-03-19 13:10:00,21.54,21.58,21.54,21.56,176900.0,19.3831,19.4191,19.3831,19.4011,176900.0
2012-03-19 13:20:00,21.56,21.61,21.56,21.61,220700.0,19.4011,19.4461,19.4011,19.4461,220700.0
2012-03-19 13:30:00,21.61,21.62,21.58,21.61,211500.0,19.4461,19.4551,19.4191,19.4461,211500.0
2012-03-19 13:40:00,21.61,21.64,21.61,21.62,101500.0,19.4461,19.4731,19.4461,19.4551,101500.0
2012-03-19 13:50:00,21.63,21.65,21.62,21.63,250500.0,19.4641,19.4821,19.4551,19.4641,250500.0
2012-03-19 14:00:00,21.64,21.65,21.62,21.64,69900.0,19.4731,19.4821,19.4551,19.4731,69900.0
2012-03-19 14:10:00,21.64,21.68,21.64,21.67,70600.0,19.4731,19.5091,19.4731,19.5001,70600.0
2012-03-19 14:20:00,21.66,21.67,21.66,21.66,47800.0,19.4911,19.5001,19.4911,19.4911,47800.0
2012-03-19 14:30:00,21.65,21.66,21.61,21.62,64400.0,19.4821,19.4911,19.4461,19.4551,64400.0
2012-03-19 14:40:00,21.61,21.63,21.6,21.61,67300.0,19.4461,19.4641,19.4371,19.4461,67300.0
2012-03-19 14:50:00,21.61,21.63,21.57,21.58,340000.0,19.4461,19.4641,19.4101,19.4191,340000.0
2012-03-19 15:00:00,21.59,21.62,21.56,21.56,180800.0,19.4281,19.4551,19.4011,19.4011,180800.0
2012-03-19 15:10:00,21.57,21.59,21.56,21.57,75100.0,19.4101,19.4281,19.4011,19.4101,75100.0
2012-03-19 15:20:00,21.57,21.58,21.54,21.54,312900.0,19.4101,19.4191,19.3831,19.3831,312900.0
2012-03-19 15:30:00,21.55,21.57,21.53,21.53,672800.0,19.3921,19.4101,19.3741,19.3741,672800.0
2012-03-19 15:40:00,21.54,21.54,21.5,21.53,228900.0,19.3831,19.3831,19.3471,19.3741,228900.0
2012-03-19 15:50:00,21.53,21.55,21.5,21.54,707000.0,19.3741,19.3921,19.3471,19.3831,707000.0
2012-03-20 09:30:00,21.38,21.39,21.26,21.33,157200.0,19.2391,19.2481,19.1311,19.1941,157200.0
2012-03-20 09:40:00,21.33,21.34,21.11,21.16,533600.0,19.1941,19.2031,18.9961,19.0411,533600.0
2012-03-20 09:50:00,21.17,21.23,21.17,21.19,259200.0,19.0501,19.1041,19.0501,19.0681,259200.0
2012-03-20 10:00:00,21.19,21.28,21.16,21.28,181000.0,19.0681,19.1491,19.0411,19.1491,181000.0
2012-03-20 10:10:00,21.28,21.3,21.25,21.25,90900.0,19.1491,19.1671,19.1221,19.1221,90900.0
2012-03-20 10:20:00,21.25,21.25,21.16,21.22,177100.0,19.1221,19.1221,19.0411,19.0951,177100.0
2012-03-20 10:30:00,21.22,21.28,21.2,21.27,56000.0,19.0951,19.1491,19.0771,19.1401,56000.0
2012-03-20 10:40:00,21.27,21.29,21.23,21.29,75900.0,19.1401,19.1581,19.1041,19.1581,75900.0
2012-03-20 10:50:00,21.3,21.35,21.3,21.31,51900.0,19.1671,19.2121,19.1671,19.1761,51900.0
2012-03-20 11:00:00,21.31,21.37,21.3,21.36,78600.0,19.1761,19.2301,19.1671,19.2211,78600.0
2012-03-20 11:10:00,21.35,21.36,21.26,21.28,428300.0,19.2121,19.2211,19.1311,19.1491,428300.0
2012-03-20 11:20:00,21.29,21.34,21.29,21.33,30700.0,19.1581,19.2031,19.1581,19.1941,30700.0
2012-03-20 11:30:00,21.33,21.34,21.28,21.31,96400.0,19.1941,19.2031,19.1491,19.1761,96400.0
2012-03-20 11:40:00,21.31,21.32,21.14,21.14,511900.0,19.1761,19.1851,19.0231,19.0231,511900.0
2012-03-20 11:50:00,21.14,21.18,21.13,21.16,296100.0,19.0231,19.0591,19.0141,19.0411,296100.0
2012-03-20 12:00:00,21.17,21.25,21.17,21.25,43800.0,19.0501,19.1221,19.0501,19.1221,43800.0
2012-03-20 12:10:00,21.25,21.25,21.19,21.19,19600.0,19.1221,19.1221,19.0681,19.0681,19600.0
2012-03-20 12:20:00,21.2,21.21,21.16,21.16,18200.0,19.0771,19.0861,19.0411,19.0411,18200.0
2012-03-20 12:30:00,21.17,21.21,21.17,21.21,40900.0,19.0501,19.0861,19.0501,19.0861,40900.0
2012-03-20 12:40:00,21.22,21.23,21.18,21.18,25900.0,19.0951,19.1041,19.0591,19.0591,25900.0
2012-03-20 12:50:00,21.19,21.24,21.19,21.23,75400.0,19.0681,19.1131,19.0681,19.1041,75400.0
2012-03-20 13:00:00,21.23,21.3,21.22,21.29,72900.0,19.1041,19.1671,19.0951,19.1581,72900.0
2012-03-20 13:10:00,21.29,21.32,21.26,21.28,25100.0,19.1581,19.1851,19.1311,19.1491,25100.0
2012-03-20 13:20:00,21.28,21.3,21.25,21.3,20700.0,19.1491,19.1671,19.1221,19.1671,20700.0
2012-03-20 13:30:00,21.29,21.3,21.27,21.28,15200.0,19.1581,19.1671,19.1401,19.1491,15200.0
2012-03-20 13:40:00,21.29,21.33,21.28,21.33,59200.0,19.1581,19.1941,19.1491,19.1941,59200.0
2012-03-20 13:50:00,21.33,21.35,21.32,21.34,20400.0,19.1941,19.2121,19.1851,19.2031,20400.0
2012-03-20 14:00:00,21.34,21.35,21.32,21.32,27400.0,19.2031,19.2121,19.1851,19.1851,27400.0
2012-03-20 14:10:00,21.32,21.41,21.31,21.38,96100.0,19.1851,19.2661,19.1761,19.2391,96100.0
2012-03-20 14:20:00,21.38,21.41,21.38,21.38,45800.0,19.2391,19.2661,19.2391,19.2391,45800.0
2012-03-20 14:30:00,21.38,21.4,21.36,21.37,25700.0,19.2391,19.2571,19.2211,19.2301,25700.0
2012-03-20 14:40:00,21.36,21.38,21.34,21.38,202500.0,19.2211,19.2391,19.2031,19.2391,202500.0
2012-03-20 14:50:00,21.37,21.41,21.36,21.39,30200.0,19.2301,19.2661,19.2211,19.2481,30200.0
2012-03-20 15:00:00,21.4,21.44,21.39,21.42,77800.0,19.2571,19.2931,19.2481,19.2751,77800.0
2012-03-20 15:10:00,21.42,21.45,21.42,21.43,302500.0,19.2751,19.3021,19.2751,19.2841,302500.0
2012-03-20 15:20:00,21.43,21.45,21.42,21.43,55300.0,19.2841,19.3021,19.2751,19.2841,55300.0
2012-03-20 15:30:00,21.43,21.46,21.4,21.41,174900.0,19.2841,19.3111,19.2571,19.2661,174900.0
2012-03-20 15:40:00,21.41,21.41,21.34,21.36,135900.0,19.2661,19.2661,19.2031,19.2211,135900.0
2012-03-20 15:50:00,21.37,21.38,21.35,21.38,444700.0,19.2301,19.2391,19.2121,19.2391,444700.0
2012-03-21 09:30:00,21.5,21.66,21.5,21.66,367500.0,19.3471,19.4911,19.3471,19.4911,367500.0
2012-03-21 09:40:00,21.65,21.68,21.59,21.68,167000.0,19.4821,19.5091,19.4281,19.5091,167000.0
2012-03-21 09:50:00,21.68,21.69,21.54,21.6,315200.0,19.5091,19.518,19.3831,19.4371,315200.0
2012-03-21 10:00:00,21.59,21.6,21.36,21.43,966000.0,19.4281,19.4371,19.2211,19.2841,966000.0
2012-03-21 10:10:00,21.43,21.5,21.42,21.46,192400.0,19.2841,19.3471,19.2751,19.3111,192400.0
2012-03-21 10:20:00,21.46,21.52,21.46,21.52,86600.0,19.3111,19.3651,19.3111,19.3651,86600.0
2012-03-21 10:30:00,21.53,21.63,21.53,21.63,217700.0,19.3741,19.4641,19.3741,19.4641,217700.0
2012-03-21 10:40:00,21.63,21.64,21.49,21.51,413100.0,19.4641,19.4731,19.3381,19.3561,413100.0
2012-03-21 10:50:00,21.52,21.56,21.48,21.5,52400.0,19.3651,19.4011,19.3291,19.3471,52400.0
2012-03-21 11:00:00,21.49,21.59,21.46,21.58,81900.0,19.3381,19.4281,19.3111,19.4191,81900.0
2012-03-21 11:10:00,21.57,21.62,21.56,21.61,66900.0,19.4101,19.4551,19.4011,19.4461,66900.0
2012-03-21 11:20:00,21.62,21.64,21.59,21.63,121600.0,19.4551,19.4731,19.4281,19.4641,121600.0
2012-03-21 11:30:00,21.63,21.71,21.62,21.67,126700.0,19.4641,19.536,19.4551,19.5001,126700.0
2012-03-21 11:40:00,21.67,21.68,21.65,21.65,30000.0,19.5001,19.5091,19.4821,19.4821,30000.0
2012-03-21 11:50:00,21.64,21.66,21.63,21.64,29200.0,19.4731,19.4911,19.4641,19.4731,29200.0
2012-03-21 12:00:00,21.64,21.68,21.64,21.68,33200.0,19.4731,19.5091,19.4731,19.5091,33200.0
2012-03-21 12:10:00,21.68,21.74,21.67,21.71,196300.0,19.5091,19.563,19.5001,19.536,196300.0
2012-03-21 12:20:00,21.7,21.73,21.68,21.69,103700.0,19.527,19.554,19.5091,19.518,103700.0
2012-03-21 12:30:00,21.69,21.7,21.67,21.69,13800.0,19.518,19.527,19.5001,19.518,13800.0
2012-03-21 12:40:00,21.68,21.71,21.68,21.7,59400.0,19.5091,19.536,19.5091,19.527,59400.0
2012-03-21 12:50:00,21.71,21.72,21.7,21.72,11200.0,19.536,19.545,19.527,19.545,11200.0
2012-03-21 13:00:00,21.72,21.72,21.66,21.67,29200.0,19.545,19.545,19.4911,19.5001,29200.0
2012-03-21 13:10:00,21.67,21.68,21.62,21.64,135100.0,19.5001,19.5091,19.4551,19.4731,135100.0
2012-03-21 13:20:00,21.64,21.66,21.62,21.65,91600.0,19.4731,19.4911,19.4551,19.4821,91600.0
2012-03-21 13:30:00,21.64,21.65,21.6,21.63,72900.0,19.4731,19.4821,19.4371,19.4641,72900.0
2012-03-21 13:40:00,21.62,21.64,21.62,21.63,13800.0,19.4551,19.4731,19.4551,19.4641,13800.0
2012-03-21 13:50:00,21.64,21.66,21.63,21.66,36300.0,19.4731,19.4911,19.4641,19.4911,36300.0
2012-03-21 14:00:00,21.66,21.69,21.65,21.65,64300.0,19.4911,19.518,19.4821,19.4821,64300.0
2012-03-21 14:10:00,21.65,21.69,21.64,21.68,49000.0,19.4821,19.518,19.4731,19.5091,49000.0
2012-03-21 14:20:00,21.68,21.69,21.65,21.66,33500.0,19.5091,19.518,19.4821,19.4911,33500.0
2012-03-21 14:30:00,21.66,21.71,21.64,21.66,27900.0,19.4911,19.536,19.4731,19.4911,27900.0
2012-03-21 14:40:00,21.66,21.69,21.65,21.68,138600.0,19.4911,19.518,19.4821,19.5091,138600.0
2012-03-21 14:50:00,21.68,21.68,21.65,21.68,86500.0,19.5091,19.5091,19.4821,19.5091,86500.0
2012-03-21 15:00:00,21.68,21.71,21.66,21.69,89400.0,19.5091,19.536,19.4911,19.518,89400.0
2012-03-21 15:10:00,21.69,21.71,21.67,21.69,133600.0,19.518,19.536,19.5001,19.518,133600.0
2012-03-21 15:20:00,21.7,21.7,21.64,21.66,190900.0,19.527,19.527,19.4731,19.4911,190900.0
2012-03-21 15:30:00,21.66,21.69,21.65,21.66,33800.0,19.4911,19.518,19.4821,19.4911,33800.0
2012-03-21 15:40:00,21.65,21.66,21.62,21.63,260000.0,19.4821,19.4911,19.4551,19.4641,260000.0
2012-03-21 15:50:00,21.63,21.65,21.59,21.59,297400.0,19.4641,19.4821,19.4281,19.4281,297400.0
2012-03-22 09:30:00,21.43,21.43,21.31,21.37,259700.0,19.2841,19.2841,19.1761,19.2301,259700.0
2012-03-22 09:40:00,21.38,21.46,21.38,21.45,122100.0,19.2391,19.3111,19.2391,19.3021,122100.0
2012-03-22 09:50:00,21.46,21.46,21.37,21.41,39100.0,19.3111,19.3111,19.2301,19.2661,39100.0
2012-03-22 10:00:00,21.41,21.44,21.36,21.42,403700.0,19.2661,19.2931,19.2211,19.2751,403700.0
2012-03-22 10:10:00,21.42,21.43,21.3,21.35,106300.0,19.2751,19.2841,19.1671,19.2121,106300.0
2012-03-22 10:20:00,21.34,21.36,21.32,21.34,54500.0,19.2031,19.2211,19.1851,19.2031,54500.0
2012-03-22 10:30:00,21.34,21.34,21.26,21.31,279300.0,19.2031,19.2031,19.1311,19.1761,279300.0
2012-03-22 10:40:00,21.3,21.34,21.27,21.28,63400.0,19.1671,19.2031,19.1401,19.1491,63400.0
2012-03-22 10:50:00,21.28,21.28,21.18,21.19,143700.0,19.1491,19.1491,19.0591,19.0681,143700.0
2012-03-22 11:00:00,21.19,21.21,21.15,21.17,212600.0,19.0681,19.0861,19.0321,19.0501,212600.0
2012-03-22 11:10:00,21.18,21.26,21.18,21.24,76800.0,19.0591,19.1311,19.0591,19.1131,76800.0
2012-03-22 11:20:00,21.25,21.32,21.24,21.31,52200.0,19.1221,19.1851,19.1131,19.1761,52200.0
2012-03-22 11:30:00,21.32,21.32,21.29,21.3,44100.0,19.1851,19.1851,19.1581,19.1671,44100.0
2012-03-22 11:40:00,21.3,21.31,21.27,21.28,34400.0,19.1671,19.1761,19.1401,19.1491,34400.0
2012-03-22 11:50:00,21.27,21.33,21.27,21.32,34800.0,19.1401,19.1941,19.1401,19.1851,34800.0
2012-03-22 12:00:00,21.31,21.34,21.31,21.32,75300.0,19.1761,19.2031,19.1761,19.1851,75300.0
2012-03-22 12:10:00,21.32,21.35,21.3,21.33,172100.0,19.1851,19.2121,19.1671,19.1941,172100.0
2012-03-22 12:20:00,21.33,21.35,21.29,21.3,58800.0,19.1941,19.2121,19.1581,19.1671,58800.0
2012-03-22 12:30:00,21.3,21.32,21.29,21.3,23500.0,19.1671,19.1851,19.1581,19.1671,23500.0
2012-03-22 12:40:00,21.3,21.32,21.27,21.31,16000.0,19.1671,19.1851,19.1401,19.1761,16000.0
2012-03-22 12:50:00,21.31,21.34,21.31,21.34,10900.0,19.1761,19.2031,19.1761,19.2031,10900.0
2012-03-22 13:00:00,21.35,21.36,21.3,21.3,22400.0,19.2121,19.2211,19.1671,19.1671,22400.0
2012-03-22 13:10:00,21.3,21.32,21.28,21.28,61200.0,19.1671,19.1851,19.1491,19.1491,61200.0
2012-03-22 13:20:00,21.28,21.3,21.26,21.29,57200.0,19.1491,19.1671,19.1311,19.1581,57200.0
2012-03-22 13:30:00,21.28,21.3,21.27,21.29,38300.0,19.1491,19.1671,19.1401,19.1581,38300.0
2012-03-22 13:40:00,21.29,21.29,21.24,21.26,101400.0,19.1581,19.1581,19.1131,19.1311,101400.0
2012-03-22 13:50:00,21.26,21.28,21.24,21.27,26100.0,19.1311,19.1491,19.1131,19.1401,26100.0
2012-03-22 14:00:00,21.26,21.27,21.24,21.25,64600.0,19.1311,19.1401,19.1131,19.1221,64600.0
2012-03-22 14:10:00,21.25,21.28,21.25,21.25,25400.0,19.1221,19.1491,19.1221,19.1221,25400.0
2012-03-22 14:20:00,21.25,21.29,21.24,21.29,73000.0,19.1221,19.1581,19.1131,19.1581,73000.0
2012-03-22 14:30:00,21.29,21.29,21.26,21.28,18400.0,19.1581,19.1581,19.1311,19.1491,18400.0
2012-03-22 14:40:00,21.28,21.29,21.24,21.25,33300.0,19.1491,19.1581,19.1131,19.1221,33300.0
2012-03-22 14:50:00,21.25,21.27,21.25,21.26,14800.0,19.1221,19.1401,19.1221,19.1311,14800.0
2012-03-22 15:00:00,21.25,21.25,21.21,21.23,55400.0,19.1221,19.1221,19.0861,19.1041,55400.0
2012-03-22 15:10:00,21.23,21.26,21.21,21.23,73400.0,19.1041,19.1311,19.0861,19.1041,73400.0
2012-03-22 15:20:00,21.22,21.27,21.21,21.26,128100.0,19.0951,19.1401,19.0861,19.1311,128100.0
2012-03-22 15:30:00,21.26,21.32,21.23,21.31,91500.0,19.1311,19.1851,19.1041,19.1761,91500.0
2012-03-22 15:40:00,21.3,21.34,21.28,21.32,306200.0,19.1671,19.2031,19.1491,19.1851,306200.0
2012-03-22 15:50:00,21.31,21.34,21.3,21.33,340300.0,19.1761,19.2031,19.1671,19.1941,340300.0
2012-03-23 09:30:00,20.84,20.99,20.83,20.96,2068900.0,18.7532,18.8881,18.7442,18.8611,2068900.0
2012-03-23 09:40:00,20.96,20.99,20.88,20.95,679800.0,18.8611,18.8881,18.7892,18.8521,679800.0
2012-03-23 09:50:00,20.95,21.07,20.95,21.03,367500.0,18.8521,18.9601,18.8521,18.9241,367500.0
2012-03-23 10:00:00,21.02,21.03,20.7,20.75,1864800.0,18.9151,18.9241,18.6272,18.6722,1864800.0
2012-03-23 10:10:00,20.75,20.76,20.67,20.71,586700.0,18.6722,18.6812,18.6002,18.6362,586700.0
2012-03-23 10:20:00,20.72,20.75,20.69,20.71,695600.0,18.6452,18.6722,18.6182,18.6362,695600.0
2012-03-23 10:30:00,20.7,20.9,20.7,20.86,595200.0,18.6272,18.8072,18.6272,18.7712,595200.0
2012-03-23 10:40:00,20.86,20.94,20.85,20.94,317300.0,18.7712,18.8432,18.7622,18.8432,317300.0
2012-03-23 10:50:00,20.94,21.02,20.93,20.98,225300.0,18.8432,18.9151,18.8342,18.8791,225300.0
2012-03-23 11:00:00,20.99,21.0,20.96,20.97,104200.0,18.8881,18.8971,18.8611,18.8701,104200.0
2012-03-23 11:10:00,20.96,21.0,20.94,20.99,95300.0,18.8611,18.8971,18.8432,18.8881,95300.0
2012-03-23 11:20:00,20.99,21.05,20.98,21.05,105000.0,18.8881,18.9421,18.8791,18.9421,105000.0
2012-03-23 11:30:00,21.05,21.09,21.04,21.06,198000.0,18.9421,18.9781,18.9331,18.9511,198000.0
2012-03-23 11:40:00,21.06,21.23,21.05,21.22,752900.0,18.9511,19.1041,18.9421,19.0951,752900.0
2012-03-23 11:50:00,21.22,21.25,21.2,21.2,465100.0,19.0951,19.1221,19.0771,19.0771,465100.0
2012-03-23 12:00:00,21.21,21.21,21.17,21.19,326600.0,19.0861,19.0861,19.0501,19.0681,326600.0
2012-03-23 12:10:00,21.19,21.2,21.15,21.16,103900.0,19.0681,19.0771,19.0321,19.0411,103900.0
2012-03-23 12:20:00,21.16,21.16,21.11,21.12,164200.0,19.0411,19.0411,18.9961,19.0051,164200.0
2012-03-23 12:30:00,21.12,21.12,21.07,21.1,160100.0,19.0051,19.0051,18.9601,18.9871,160100.0
2012-03-23 12:40:00,21.1,21.13,21.09,21.12,108200.0,18.9871,19.0141,18.9781,19.0051,108200.0
2012-03-23 12:50:00,21.13,21.13,21.08,21.1,191000.0,19.0141,19.0141,18.9691,18.9871,191000.0
2012-03-23 13:00:00,21.1,21.13,21.09,21.1,86600.0,18.9871,19.0141,18.9781,18.9871,86600.0
2012-03-23 13:10:00,21.1,21.12,21.08,21.11,45600.0,18.9871,19.0051,18.9691,18.9961,45600.0
2012-03-23 13:20:00,21.11,21.14,21.11,21.13,87100.0,18.9961,19.0231,18.9961,19.0141,87100.0
2012-03-23 13:30:00,21.13,21.16,21.11,21.11,135100.0,19.0141,19.0411,18.9961,18.9961,135100.0
2012-03-23 13:40:00,21.11,21.13,21.07,21.07,177300.0,18.9961,19.0141,18.9601,18.9601,177300.0
2012-03-23 13:50:00,21.07,21.11,21.05,21.05,234000.0,18.9601,18.9961,18.9421,18.9421,234000.0
2012-03-23 14:00:00,21.06,21.11,21.06,21.1,44500.0,18.9511,18.9961,18.9511,18.9871,44500.0
2012-03-23 14:10:00,21.1,21.16,21.1,21.16,39000.0,18.9871,19.0411,18.9871,19.0411,39000.0
2012-03-23 14:20:00,21.15,21.18,21.13,21.18,20100.0,19.0321,19.0591,19.0141,19.0591,20100.0
2012-03-23 14:30:00,21.18,21.19,21.16,21.18,214500.0,19.0591,19.0681,19.0411,19.0591,214500.0
2012-03-23 14:40:00,21.17,21.21,21.17,21.2,180500.0,19.0501,19.0861,19.0501,19.0771,180500.0
2012-03-23 14:50:00,21.2,21.27,21.2,21.22,456100.0,19.0771,19.1401,19.0771,19.0951,456100.0
2012-03-23 15:00:00,21.22,21.23,21.21,21.22,21300.0,19.0951,19.1041,19.0861,19.0951,21300.0
2012-03-23 15:10:00,21.23,21.23,21.18,21.2,430000.0,19.1041,19.1041,19.0591,19.0771,430000.0
2012-03-23 15:20:00,21.19,21.22,21.19,21.2,161400.0,19.0681,19.0951,19.0681,19.0771,161400.0
2012-03-23 15:30:00,21.21,21.23,21.2,21.21,181300.0,19.0861,19.1041,19.0771,19.0861,181300.0
2012-03-23 15:40:00,21.21,21.23,21.19,21.19,176400.0,19.0861,19.1041,19.0681,19.0681,176400.0
2012-03-23 15:50:00,21.2,21.24,21.2,21.21,496400.0,19.0771,19.1131,19.0771,19.0861,496400.0
2012-03-26 09:30:00,21.53,21.61,21.48,21.56,594400.0,19.3741,19.4461,19.3291,19.4011,594400.0
2012-03-26 09:40:00,21.56,21.56,21.46,21.52,81800.0,19.4011,19.4011,19.3111,19.3651,81800.0
2012-03-26 09:50:00,21.52,21.53,21.38,21.44,600200.0,19.3651,19.3741,19.2391,19.2931,600200.0
2012-03-26 10:00:00,21.44,21.44,21.31,21.41,485800.0,19.2931,19.2931,19.1761,19.2661,485800.0
2012-03-26 10:10:00,21.4,21.47,21.4,21.45,134200.0,19.2571,19.3201,19.2571,19.3021,134200.0
2012-03-26 10:20:00,21.45,21.46,21.32,21.34,380700.0,19.3021,19.3111,19.1851,19.2031,380700.0
2012-03-26 10:30:00,21.34,21.35,21.27,21.27,116600.0,19.2031,19.2121,19.1401,19.1401,116600.0
2012-03-26 10:40:00,21.26,21.3,21.25,21.29,65900.0,19.1311,19.1671,19.1221,19.1581,65900.0
2012-03-26 10:50:00,21.29,21.33,21.28,21.32,105600.0,19.1581,19.1941,19.1491,19.1851,105600.0
2012-03-26 11:00:00,21.32,21.33,21.28,21.32,385000.0,19.1851,19.1941,19.1491,19.1851,385000.0
2012-03-26 11:10:00,21.32,21.32,21.3,21.31,59800.0,19.1851,19.1851,19.1671,19.1761,59800.0
2012-03-26 11:20:00,21.31,21.35,21.3,21.34,180100.0,19.1761,19.2121,19.1671,19.2031,180100.0
2012-03-26 11:30:00,21.33,21.38,21.33,21.36,158700.0,19.1941,19.2391,19.1941,19.2211,158700.0
2012-03-26 11:40:00,21.36,21.37,21.33,21.35,155900.0,19.2211,19.2301,19.1941,19.2121,155900.0
2012-03-26 11:50:00,21.35,21.36,21.34,21.34,140300.0,19.2121,19.2211,19.2031,19.2031,140300.0
2012-03-26 12:00:00,21.34,21.34,21.32,21.33,208100.0,19.2031,19.2031,19.1851,19.1941,208100.0
2012-03-26 12:10:00,21.33,21.4,21.33,21.4,32900.0,19.1941,19.2571,19.1941,19.2571,32900.0
2012-03-26 12:20:00,21.39,21.4,21.38,21.38,52300.0,19.2481,19.2571,19.2391,19.2391,52300.0
2012-03-26 12:30:00,21.38,21.39,21.34,21.35,36700.0,19.2391,19.2481,19.2031,19.2121,36700.0
2012-03-26 12:40:00,21.35,21.37,21.33,21.36,36300.0,19.2121,19.2301,19.1941,19.2211,36300.0
2012-03-26 12:50:00,21.36,21.39,21.36,21.36,45600.0,19.2211,19.2481,19.2211,19.2211,45600.0
2012-03-26 13:00:00,21.37,21.38,21.35,21.35,20500.0,19.2301,19.2391,19.2121,19.2121,20500.0
2012-03-26 13:10:00,21.35,21.36,21.33,21.33,27500.0,19.2121,19.2211,19.1941,19.1941,27500.0
2012-03-26 13:20:00,21.33,21.4,21.33,21.37,31100.0,19.1941,19.2571,19.1941,19.2301,31100.0
2012-03-26 13:30:00,21.38,21.43,21.37,21.4,52800.0,19.2391,19.2841,19.2301,19.2571,52800.0
2012-03-26 13:40:00,21.41,21.43,21.41,21.42,20800.0,19.2661,19.2841,19.2661,19.2751,20800.0
2012-03-26 13:50:00,21.42,21.44,21.41,21.44,82000.0,19.2751,19.2931,19.2661,19.2931,82000.0
2012-03-26 14:00:00,21.45,21.46,21.43,21.45,36500.0,19.3021,19.3111,19.2841,19.3021,36500.0
2012-03-26 14:10:00,21.45,21.45,21.43,21.44,78100.0,19.3021,19.3021,19.2841,19.2931,78100.0
2012-03-26 14:20:00,21.43,21.49,21.43,21.46,131100.0,19.2841,19.3381,19.2841,19.3111,131100.0
2012-03-26 14:30:00,21.46,21.46,21.44,21.45,83200.0,19.3111,19.3111,19.2931,19.3021,83200.0
2012-03-26 14:40:00,21.45,21.5,21.45,21.48,38800.0,19.3021,19.3471,19.3021,19.3291,38800.0
2012-03-26 14:50:00,21.49,21.52,21.48,21.5,62600.0,19.3381,19.3651,19.3291,19.3471,62600.0
2012-03-26 15:00:00,21.49,21.52,21.47,21.48,73700.0,19.3381,19.3651,19.3201,19.3291,73700.0
2012-03-26 15:10:00,21.48,21.51,21.48,21.5,70600.0,19.3291,19.3561,19.3291,19.3471,70600.0
2012-03-26 15:20:00,21.5,21.5,21.47,21.47,95200.0,19.3471,19.3471,19.3201,19.3201,95200.0
2012-03-26 15:30:00,21.48,21.5,21.43,21.45,201600.0,19.3291,19.3471,19.2841,19.3021,201600.0
2012-03-26 15:40:00,21.45,21.48,21.44,21.47,162900.0,19.3021,19.3291,19.2931,19.3201,162900.0
2012-03-26 15:50:00,21.47,21.49,21.45,21.49,405500.0,19.3201,19.3381,19.3021,19.3381,405500.0
2012-03-27 09:30:00,21.64,21.82,21.64,21.76,556100.0,19.4731,19.635,19.4731,19.581,556100.0
2012-03-27 09:40:00,21.76,21.9,21.76,21.87,307400.0,19.581,19.707,19.581,19.68,307400.0
2012-03-27 09:50:00,21.87,21.92,21.86,21.86,265600.0,19.68,19.725,19.671,19.671,265600.0
2012-03-27 10:00:00,21.86,21.87,21.79,21.83,222000.0,19.671,19.68,19.608,19.644,222000.0
2012-03-27 10:10:00,21.84,21.91,21.83,21.89,300000.0,19.653,19.716,19.644,19.698,300000.0
2012-03-27 10:20:00,21.88,21.88,21.79,21.82,217600.0,19.689,19.689,19.608,19.635,217600.0
2012-03-27 10:30:00,21.83,21.85,21.8,21.83,80700.0,19.644,19.662,19.617,19.644,80700.0
2012-03-27 10:40:00,21.83,21.84,21.8,21.82,150900.0,19.644,19.653,19.617,19.635,150900.0
2012-03-27 10:50:00,21.83,21.83,21.79,21.8,102300.0,19.644,19.644,19.608,19.617,102300.0
2012-03-27 11:00:00,21.81,21.85,21.8,21.85,125600.0,19.626,19.662,19.617,19.662,125600.0
2012-03-27 11:10:00,21.85,21.89,21.81,21.85,445100.0,19.662,19.698,19.626,19.662,445100.0
2012-03-27 11:20:00,21.85,21.92,21.85,21.89,426400.0,19.662,19.725,19.662,19.698,426400.0
2012-03-27 11:30:00,21.89,21.9,21.86,21.86,24200.0,19.698,19.707,19.671,19.671,24200.0
2012-03-27 11:40:00,21.87,21.89,21.85,21.89,24100.0,19.68,19.698,19.662,19.698,24100.0
2012-03-27 11:50:00,21.89,21.94,21.88,21.93,179800.0,19.698,19.743,19.689,19.734,179800.0
2012-03-27 12:00:00,21.93,21.96,21.93,21.96,205800.0,19.734,19.761,19.734,19.761,205800.0
2012-03-27 12:10:00,21.95,21.99,21.94,21.95,260400.0,19.752,19.788,19.743,19.752,260400.0
2012-03-27 12:20:00,21.96,21.97,21.93,21.94,466000.0,19.761,19.77,19.734,19.743,466000.0
2012-03-27 12:30:00,21.93,21.93,21.89,21.91,57000.0,19.734,19.734,19.698,19.716,57000.0
2012-03-27 12:40:00,21.9,21.91,21.86,21.87,86300.0,19.707,19.716,19.671,19.68,86300.0
2012-03-27 12:50:00,21.87,21.88,21.81,21.87,171600.0,19.68,19.689,19.626,19.68,171600.0
2012-03-27 13:00:00,21.87,21.89,21.84,21.86,61600.0,19.68,19.698,19.653,19.671,61600.0
2012-03-27 13:10:00,21.85,21.85,21.79,21.79,88800.0,19.662,19.662,19.608,19.608,88800.0
2012-03-27 13:20:00,21.8,21.81,21.76,21.78,132600.0,19.617,19.626,19.581,19.599,132600.0
2012-03-27 13:30:00,21.78,21.8,21.76,21.8,84900.0,19.599,19.617,19.581,19.617,84900.0
2012-03-27 13:40:00,21.8,21.83,21.78,21.81,47200.0,19.617,19.644,19.599,19.626,47200.0
2012-03-27 13:50:00,21.81,21.82,21.8,21.81,40800.0,19.626,19.635,19.617,19.626,40800.0
2012-03-27 14:00:00,21.81,21.81,21.79,21.81,74000.0,19.626,19.626,19.608,19.626,74000.0
2012-03-27 14:10:00,21.82,21.86,21.81,21.83,157500.0,19.635,19.671,19.626,19.644,157500.0
2012-03-27 14:20:00,21.83,21.84,21.8,21.83,67800.0,19.644,19.653,19.617,19.644,67800.0
2012-03-27 14:30:00,21.84,21.84,21.77,21.79,55100.0,19.653,19.653,19.59,19.608,55100.0
2012-03-27 14:40:00,21.79,21.81,21.78,21.8,33600.0,19.608,19.626,19.599,19.617,33600.0
2012-03-27 14:50:00,21.8,21.81,21.76,21.78,170500.0,19.617,19.626,19.581,19.599,170500.0
2012-03-27 15:00:00,21.79,21.82,21.78,21.8,45700.0,19.608,19.635,19.599,19.617,45700.0
2012-03-27 15:10:00,21.8,21.81,21.75,21.77,119800.0,19.617,19.626,19.572,19.59,119800.0
2012-03-27 15:20:00,21.77,21.77,21.73,21.73,239900.0,19.59,19.59,19.554,19.554,239900.0
2012-03-27 15:30:00,21.74,21.77,21.73,21.76,361200.0,19.563,19.59,19.554,19.581,361200.0
2012-03-27 15:40:00,21.75,21.76,21.7,21.71,542200.0,19.572,19.581,19.527,19.536,542200.0
2012-03-27 15:50:00,21.71,21.74,21.67,21.68,922800.0,19.536,19.563,19.5001,19.5091,922800.0
2012-03-28 09:30:00,21.67,21.78,21.58,21.76,163400.0,19.5001,19.599,19.4191,19.581,163400.0
2012-03-28 09:40:00,21.77,21.77,21.62,21.64,183400.0,19.59,19.59,19.4551,19.4731,183400.0
2012-03-28 09:50:00,21.63,21.74,21.62,21.69,280900.0,19.4641,19.563,19.4551,19.518,280900.0
2012-03-28 10:00:00,21.7,21.8,21.7,21.79,475800.0,19.527,19.617,19.527,19.608,475800.0
2012-03-28 10:10:00,21.79,21.84,21.76,21.8,471100.0,19.608,19.653,19.581,19.617,471100.0
2012-03-28 10:20:00,21.79,21.84,21.74,21.78,151500.0,19.608,19.653,19.563,19.599,151500.0
2012-03-28 10:30:00,21.78,21.79,21.69,21.76,386000.0,19.599,19.608,19.518,19.581,386000.0
2012-03-28 10:40:00,21.77,21.77,21.68,21.68,66200.0,19.59,19.59,19.5091,19.5091,66200.0
2012-03-28 10:50:00,21.68,21.7,21.64,21.7,99600.0,19.5091,19.527,19.4731,19.527,99600.0
2012-03-28 11:00:00,21.7,21.7,21.64,21.68,90200.0,19.527,19.527,19.4731,19.5091,90200.0
2012-03-28 11:10:00,21.68,21.73,21.67,21.73,136600.0,19.5091,19.554,19.5001,19.554,136600.0
2012-03-28 11:20:00,21.73,21.73,21.67,21.67,50000.0,19.554,19.554,19.5001,19.5001,50000.0
2012-03-28 11:30:00,21.67,21.68,21.59,21.63,66100.0,19.5001,19.5091,19.4281,19.4641,66100.0
2012-03-28 11:40:00,21.63,21.63,21.55,21.56,114400.0,19.4641,19.4641,19.3921,19.4011,114400.0
2012-03-28 11:50:00,21.55,21.55,21.45,21.52,163500.0,19.3921,19.3921,19.3021,19.3651,163500.0
2012-03-28 12:00:00,21.51,21.54,21.46,21.51,132200.0,19.3561,19.3831,19.3111,19.3561,132200.0
2012-03-28 12:10:00,21.5,21.59,21.48,21.57,153400.0,19.3471,19.4281,19.3291,19.4101,153400.0
2012-03-28 12:20:00,21.58,21.6,21.54,21.59,29600.0,19.4191,19.4371,19.3831,19.4281,29600.0
2012-03-28 12:30:00,21.59,21.59,21.53,21.55,55800.0,19.4281,19.4281,19.3741,19.3921,55800.0
2012-03-28 12:40:00,21.56,21.58,21.55,21.58,54200.0,19.4011,19.4191,19.3921,19.4191,54200.0
2012-03-28 12:50:00,21.58,21.58,21.53,21.56,19700.0,19.4191,19.4191,19.3741,19.4011,19700.0
2012-03-28 13:00:00,21.55,21.58,21.54,21.55,30700.0,19.3921,19.4191,19.3831,19.3921,30700.0
2012-03-28 13:10:00,21.55,21.55,21.52,21.55,28200.0,19.3921,19.3921,19.3651,19.3921,28200.0
2012-03-28 13:20:00,21.55,21.56,21.48,21.55,26400.0,19.3921,19.4011,19.3291,19.3921,26400.0
2012-03-28 13:30:00,21.55,21.57,21.52,21.55,41100.0,19.3921,19.4101,19.3651,19.3921,41100.0
2012-03-28 13:40:00,21.55,21.57,21.52,21.53,30400.0,19.3921,19.4101,19.3651,19.3741,30400.0
2012-03-28 13:50:00,21.54,21.59,21.51,21.57,62700.0,19.3831,19.4281,19.3561,19.4101,62700.0
2012-03-28 14:00:00,21.58,21.58,21.47,21.48,72200.0,19.4191,19.4191,19.3201,19.3291,72200.0
2012-03-28 14:10:00,21.48,21.52,21.45,21.5,68700.0,19.3291,19.3651,19.3021,19.3471,68700.0
2012-03-28 14:20:00,21.48,21.5,21.47,21.49,36600.0,19.3291,19.3471,19.3201,19.3381,36600.0
2012-03-28 14:30:00,21.5,21.59,21.49,21.56,78200.0,19.3471,19.4281,19.3381,19.4011,78200.0
2012-03-28 14:40:00,21.56,21.62,21.55,21.6,37900.0,19.4011,19.4551,19.3921,19.4371,37900.0
2012-03-28 14:50:00,21.6,21.66,21.58,21.66,189900.0,19.4371,19.4911,19.4191,19.4911,189900.0
2012-03-28 15:00:00,21.66,21.7,21.63,21.64,197700.0,19.4911,19.527,19.4641,19.4731,197700.0
2012-03-28 15:10:00,21.64,21.66,21.61,21.64,60000.0,19.4731,19.4911,19.4461,19.4731,60000.0
2012-03-28 15:20:00,21.64,21.66,21.61,21.64,131700.0,19.4731,19.4911,19.4461,19.4731,131700.0
2012-03-28 15:30:00,21.63,21.67,21.6,21.65,85600.0,19.4641,19.5001,19.4371,19.4821,85600.0
2012-03-28 15:40:00,21.66,21.71,21.66,21.69,206800.0,19.4911,19.536,19.4911,19.518,206800.0
2012-03-28 15:50:00,21.69,21.73,21.66,21.73,483900.0,19.518,19.554,19.4911,19.554,483900.0
2012-03-29 09:30:00,21.57,21.57,21.39,21.4,163800.0,19.4101,19.4101,19.2481,19.2571,163800.0
2012-03-29 09:40:00,21.39,21.46,21.35,21.43,181100.0,19.2481,19.3111,19.2121,19.2841,181100.0
2012-03-29 09:50:00,21.44,21.44,21.26,21.32,145900.0,19.2931,19.2931,19.1311,19.1851,145900.0
2012-03-29 10:00:00,21.31,21.41,21.3,21.37,282500.0,19.1761,19.2661,19.1671,19.2301,282500.0
2012-03-29 10:10:00,21.37,21.39,21.29,21.3,336300.0,19.2301,19.2481,19.1581,19.1671,336300.0
2012-03-29 10:20:00,21.31,21.37,21.28,21.29,226500.0,19.1761,19.2301,19.1491,19.1581,226500.0
2012-03-29 10:30:00,21.29,21.34,21.28,21.33,562100.0,19.1581,19.2031,19.1491,19.1941,562100.0
2012-03-29 10:40:00,21.33,21.36,21.33,21.33,249600.0,19.1941,19.2211,19.1941,19.1941,249600.0
2012-03-29 10:50:00,21.34,21.35,21.3,21.34,104900.0,19.2031,19.2121,19.1671,19.2031,104900.0
2012-03-29 11:00:00,21.34,21.35,21.3,21.3,175800.0,19.2031,19.2121,19.1671,19.1671,175800.0
2012-03-29 11:10:00,21.31,21.32,21.24,21.24,312400.0,19.1761,19.1851,19.1131,19.1131,312400.0
2012-03-29 11:20:00,21.24,21.28,21.21,21.23,175000.0,19.1131,19.1491,19.0861,19.1041,175000.0
2012-03-29 11:30:00,21.23,21.24,21.18,21.19,127400.0,19.1041,19.1131,19.0591,19.0681,127400.0
2012-03-29 11:40:00,21.19,21.24,21.19,21.23,94000.0,19.0681,19.1131,19.0681,19.1041,94000.0
2012-03-29 11:50:00,21.22,21.25,21.19,21.25,224800.0,19.0951,19.1221,19.0681,19.1221,224800.0
2012-03-29 12:00:00,21.25,21.3,21.23,21.28,94800.0,19.1221,19.1671,19.1041,19.1491,94800.0
2012-03-29 12:10:00,21.29,21.29,21.26,21.28,661400.0,19.1581,19.1581,19.1311,19.1491,661400.0
2012-03-29 12:20:00,21.28,21.29,21.23,21.25,339200.0,19.1491,19.1581,19.1041,19.1221,339200.0
2012-03-29 12:30:00,21.25,21.29,21.23,21.29,77300.0,19.1221,19.1581,19.1041,19.1581,77300.0
2012-03-29 12:40:00,21.28,21.29,21.27,21.29,66400.0,19.1491,19.1581,19.1401,19.1581,66400.0
2012-03-29 12:50:00,21.29,21.37,21.29,21.37,121900.0,19.1581,19.2301,19.1581,19.2301,121900.0
2012-03-29 13:00:00,21.36,21.36,21.3,21.31,119800.0,19.2211,19.2211,19.1671,19.1761,119800.0
2012-03-29 13:10:00,21.32,21.33,21.29,21.3,75900.0,19.1851,19.1941,19.1581,19.1671,75900.0
2012-03-29 13:20:00,21.3,21.34,21.3,21.34,96000.0,19.1671,19.2031,19.1671,19.2031,96000.0
2012-03-29 13:30:00,21.34,21.39,21.33,21.39,126800.0,19.2031,19.2481,19.1941,19.2481,126800.0
2012-03-29 13:40:00,21.39,21.4,21.33,21.34,88100.0,19.2481,19.2571,19.1941,19.2031,88100.0
2012-03-29 13:50:00,21.35,21.37,21.32,21.37,79200.0,19.2121,19.2301,19.1851,19.2301,79200.0
2012-03-29 14:00:00,21.37,21.44,21.37,21.4,95400.0,19.2301,19.2931,19.2301,19.2571,95400.0
2012-03-29 14:10:00,21.4,21.46,21.39,21.45,105200.0,19.2571,19.3111,19.2481,19.3021,105200.0
2012-03-29 14:20:00,21.46,21.49,21.44,21.48,146000.0,19.3111,19.3381,19.2931,19.3291,146000.0
2012-03-29 14:30:00,21.48,21.48,21.45,21.47,78200.0,19.3291,19.3291,19.3021,19.3201,78200.0
2012-03-29 14:40:00,21.47,21.51,21.47,21.51,128000.0,19.3201,19.3561,19.3201,19.3561,128000.0
2012-03-29 14:50:00,21.51,21.53,21.49,21.49,100100.0,19.3561,19.3741,19.3381,19.3381,100100.0
2012-03-29 15:00:00,21.49,21.54,21.48,21.54,152400.0,19.3381,19.3831,19.3291,19.3831,152400.0
2012-03-29 15:10:00,21.54,21.61,21.54,21.59,147600.0,19.3831,19.4461,19.3831,19.4281,147600.0
2012-03-29 15:20:00,21.59,21.59,21.53,21.55,118400.0,19.4281,19.4281,19.3741,19.3921,118400.0
2012-03-29 15:30:00,21.55,21.6,21.54,21.57,389700.0,19.3921,19.4371,19.3831,19.4101,389700.0
2012-03-29 15:40:00,21.57,21.62,21.55,21.56,643200.0,19.4101,19.4551,19.3921,19.4011,643200.0
2012-03-29 15:50:00,21.56,21.6,21.55,21.57,980000.0,19.4011,19.4371,19.3921,19.4101,980000.0
2012-03-30 09:30:00,21.75,21.76,21.59,21.62,232600.0,19.572,19.581,19.4281,19.4551,232600.0
2012-03-30 09:40:00,21.62,21.63,21.5,21.54,153100.0,19.4551,19.4641,19.3471,19.3831,153100.0
2012-03-30 09:50:00,21.54,21.57,21.47,21.47,314800.0,19.3831,19.4101,19.3201,19.3201,314800.0
2012-03-30 10:00:00,21.47,21.53,21.42,21.5,216200.0,19.3201,19.3741,19.2751,19.3471,216200.0
2012-03-30 10:10:00,21.5,21.5,21.45,21.45,81100.0,19.3471,19.3471,19.3021,19.3021,81100.0
2012-03-30 10:20:00,21.45,21.46,21.4,21.44,65500.0,19.3021,19.3111,19.2571,19.2931,65500.0
2012-03-30 10:30:00,21.44,21.46,21.34,21.34,156700.0,19.2931,19.3111,19.2031,19.2031,156700.0
2012-03-30 10:40:00,21.34,21.44,21.34,21.43,118800.0,19.2031,19.2931,19.2031,19.2841,118800.0
2012-03-30 10:50:00,21.43,21.43,21.38,21.41,36600.0,19.2841,19.2841,19.2391,19.2661,36600.0
2012-03-30 11:00:00,21.41,21.45,21.41,21.43,25900.0,19.2661,19.3021,19.2661,19.2841,25900.0
2012-03-30 11:10:00,21.43,21.54,21.43,21.54,77900.0,19.2841,19.3831,19.2841,19.3831,77900.0
2012-03-30 11:20:00,21.53,21.57,21.52,21.56,57300.0,19.3741,19.4101,19.3651,19.4011,57300.0
2012-03-30 11:30:00,21.56,21.56,21.52,21.54,36700.0,19.4011,19.4011,19.3651,19.3831,36700.0
2012-03-30 11:40:00,21.54,21.54,21.52,21.52,21600.0,19.3831,19.3831,19.3651,19.3651,21600.0
2012-03-30 11:50:00,21.52,21.55,21.49,21.52,45200.0,19.3651,19.3921,19.3381,19.3651,45200.0
2012-03-30 12:00:00,21.52,21.52,21.49,21.5,76900.0,19.3651,19.3651,19.3381,19.3471,76900.0
2012-03-30 12:10:00,21.5,21.5,21.47,21.48,45600.0,19.3471,19.3471,19.3201,19.3291,45600.0
2012-03-30 12:20:00,21.47,21.49,21.47,21.48,9900.0,19.3201,19.3381,19.3201,19.3291,9900.0
2012-03-30 12:30:00,21.48,21.48,21.44,21.46,589800.0,19.3291,19.3291,19.2931,19.3111,589800.0
2012-03-30 12:40:00,21.47,21.48,21.45,21.48,134900.0,19.3201,19.3291,19.3021,19.3291,134900.0
2012-03-30 12:50:00,21.47,21.48,21.39,21.39,210500.0,19.3201,19.3291,19.2481,19.2481,210500.0
2012-03-30 13:00:00,21.4,21.42,21.4,21.42,39600.0,19.2571,19.2751,19.2571,19.2751,39600.0
2012-03-30 13:10:00,21.42,21.46,21.41,21.46,17200.0,19.2751,19.3111,19.2661,19.3111,17200.0
2012-03-30 13:20:00,21.45,21.46,21.44,21.46,24300.0,19.3021,19.3111,19.2931,19.3111,24300.0
2012-03-30 13:30:00,21.46,21.5,21.46,21.5,12900.0,19.3111,19.3471,19.3111,19.3471,12900.0
2012-03-30 13:40:00,21.49,21.49,21.47,21.48,15200.0,19.3381,19.3381,19.3201,19.3291,15200.0
2012-03-30 13:50:00,21.47,21.49,21.45,21.47,67600.0,19.3201,19.3381,19.3021,19.3201,67600.0
2012-03-30 14:00:00,21.47,21.49,21.47,21.49,24000.0,19.3201,19.3381,19.3201,19.3381,24000.0
2012-03-30 14:10:00,21.49,21.49,21.47,21.48,141100.0,19.3381,19.3381,19.3201,19.3291,141100.0
2012-03-30 14:20:00,21.49,21.49,21.46,21.47,97200.0,19.3381,19.3381,19.3111,19.3201,97200.0
2012-03-30 14:30:00,21.47,21.47,21.43,21.43,206700.0,19.3201,19.3201,19.2841,19.2841,206700.0
2012-03-30 14:40:00,21.44,21.48,21.44,21.47,41800.0,19.2931,19.3291,19.2931,19.3201,41800.0
2012-03-30 14:50:00,21.47,21.48,21.42,21.42,53700.0,19.3201,19.3291,19.2751,19.2751,53700.0
2012-03-30 15:00:00,21.42,21.43,21.4,21.43,57300.0,19.2751,19.2841,19.2571,19.2841,57300.0
2012-03-30 15:10:00,21.42,21.46,21.41,21.45,75600.0,19.2751,19.3111,19.2661,19.3021,75600.0
2012-03-30 15:20:00,21.45,21.45,21.4,21.41,48400.0,19.3021,19.3021,19.2571,19.2661,48400.0
2012-03-30 15:30:00,21.4,21.44,21.4,21.41,114700.0,19.2571,19.2931,19.2571,19.2661,114700.0
2012-03-30 15:40:00,21.4,21.42,21.35,21.36,297600.0,19.2571,19.2751,19.2121,19.2211,297600.0
2012-03-30 15:50:00,21.37,21.4,21.34,21.36,676100.0,19.2301,19.2571,19.2031,19.2211,676100.0
2012-04-02 09:30:00,21.23,21.28,21.19,21.23,594600.0,19.1041,19.1491,19.0681,19.1041,594600.0
2012-04-02 09:40:00,21.23,21.23,21.18,21.19,155400.0,19.1041,19.1041,19.0591,19.0681,155400.0
2012-04-02 09:50:00,21.19,21.19,21.02,21.06,570600.0,19.0681,19.0681,18.9151,18.9511,570600.0
2012-04-02 10:00:00,21.06,21.19,21.06,21.14,468300.0,18.9511,19.0681,18.9511,19.0231,468300.0
2012-04-02 10:10:00,21.14,21.21,21.14,21.19,516300.0,19.0231,19.0861,19.0231,19.0681,516300.0
2012-04-02 10:20:00,21.19,21.19,21.09,21.1,390000.0,19.0681,19.0681,18.9781,18.9871,390000.0
2012-04-02 10:30:00,21.11,21.15,21.1,21.11,215000.0,18.9961,19.0321,18.9871,18.9961,215000.0
2012-04-02 10:40:00,21.11,21.13,21.07,21.13,183300.0,18.9961,19.0141,18.9601,19.0141,183300.0
2012-04-02 10:50:00,21.14,21.16,21.1,21.13,150800.0,19.0231,19.0411,18.9871,19.0141,150800.0
2012-04-02 11:00:00,21.13,21.2,21.1,21.2,183100.0,19.0141,19.0771,18.9871,19.0771,183100.0
2012-04-02 11:10:00,21.19,21.22,21.15,21.16,116800.0,19.0681,19.0951,19.0321,19.0411,116800.0
2012-04-02 11:20:00,21.16,21.22,21.16,21.18,206500.0,19.0411,19.0951,19.0411,19.0591,206500.0
2012-04-02 11:30:00,21.19,21.21,21.17,21.18,86700.0,19.0681,19.0861,19.0501,19.0591,86700.0
2012-04-02 11:40:00,21.18,21.26,21.18,21.25,118300.0,19.0591,19.1311,19.0591,19.1221,118300.0
2012-04-02 11:50:00,21.25,21.29,21.24,21.26,105400.0,19.1221,19.1581,19.1131,19.1311,105400.0
2012-04-02 12:00:00,21.27,21.31,21.27,21.29,96200.0,19.1401,19.1761,19.1401,19.1581,96200.0
2012-04-02 12:10:00,21.3,21.3,21.25,21.27,145500.0,19.1671,19.1671,19.1221,19.1401,145500.0
2012-04-02 12:20:00,21.28,21.29,21.26,21.26,58200.0,19.1491,19.1581,19.1311,19.1311,58200.0
2012-04-02 12:30:00,21.27,21.27,21.22,21.23,138200.0,19.1401,19.1401,19.0951,19.1041,138200.0
2012-04-02 12:40:00,21.24,21.25,21.23,21.24,80200.0,19.1131,19.1221,19.1041,19.1131,80200.0
2012-04-02 12:50:00,21.24,21.27,21.23,21.23,93700.0,19.1131,19.1401,19.1041,19.1041,93700.0
2012-04-02 13:00:00,21.23,21.25,21.22,21.23,88700.0,19.1041,19.1221,19.0951,19.1041,88700.0
2012-04-02 13:10:00,21.24,21.25,21.21,21.22,85900.0,19.1131,19.1221,19.0861,19.0951,85900.0
2012-04-02 13:20:00,21.22,21.23,21.2,21.21,112800.0,19.0951,19.1041,19.0771,19.0861,112800.0
2012-04-02 13:30:00,21.22,21.25,21.2,21.21,79200.0,19.0951,19.1221,19.0771,19.0861,79200.0
2012-04-02 13:40:00,21.21,21.22,21.2,21.21,66900.0,19.0861,19.0951,19.0771,19.0861,66900.0
2012-04-02 13:50:00,21.21,21.24,21.21,21.23,92800.0,19.0861,19.1131,19.0861,19.1041,92800.0
2012-04-02 14:00:00,21.23,21.24,21.19,21.19,90100.0,19.1041,19.1131,19.0681,19.0681,90100.0
2012-04-02 14:10:00,21.19,21.21,21.18,21.19,94500.0,19.0681,19.0861,19.0591,19.0681,94500.0
2012-04-02 14:20:00,21.21,21.21,21.17,21.17,102800.0,19.0861,19.0861,19.0501,19.0501,102800.0
2012-04-02 14:30:00,21.17,21.22,21.17,21.21,96400.0,19.0501,19.0951,19.0501,19.0861,96400.0
2012-04-02 14:40:00,21.2,21.24,21.2,21.23,114000.0,19.0771,19.1131,19.0771,19.1041,114000.0
2012-04-02 14:50:00,21.23,21.25,21.2,21.23,177700.0,19.1041,19.1221,19.0771,19.1041,177700.0
2012-04-02 15:00:00,21.24,21.27,21.24,21.27,43200.0,19.1131,19.1401,19.1131,19.1401,43200.0
2012-04-02 15:10:00,21.26,21.27,21.25,21.26,20200.0,19.1311,19.1401,19.1221,19.1311,20200.0
2012-04-02 15:20:00,21.27,21.27,21.23,21.26,85300.0,19.1401,19.1401,19.1041,19.1311,85300.0
2012-04-02 15:30:00,21.25,21.25,21.18,21.18,127000.0,19.1221,19.1221,19.0591,19.0591,127000.0
2012-04-02 15:40:00,21.18,21.21,21.13,21.16,266300.0,19.0591,19.0861,19.0141,19.0411,266300.0
2012-04-02 15:50:00,21.16,21.21,21.16,21.2,424100.0,19.0411,19.0861,19.0411,19.0771,424100.0
2012-04-03 09:30:00,21.22,21.25,21.16,21.24,263600.0,19.0951,19.1221,19.0411,19.1131,263600.0
2012-04-03 09:40:00,21.24,21.25,21.22,21.24,239100.0,19.1131,19.1221,19.0951,19.1131,239100.0
2012-04-03 09:50:00,21.24,21.28,21.2,21.27,190600.0,19.1131,19.1491,19.0771,19.1401,190600.0
2012-04-03 10:00:00,21.26,21.33,21.24,21.31,213600.0,19.1311,19.1941,19.1131,19.1761,213600.0
2012-04-03 10:10:00,21.31,21.32,21.2,21.22,139900.0,19.1761,19.1851,19.0771,19.0951,139900.0
2012-04-03 10:20:00,21.22,21.31,21.21,21.3,58400.0,19.0951,19.1761,19.0861,19.1671,58400.0
2012-04-03 10:30:00,21.3,21.35,21.3,21.32,36400.0,19.1671,19.2121,19.1671,19.1851,36400.0
2012-04-03 10:40:00,21.32,21.36,21.31,21.34,139000.0,19.1851,19.2211,19.1761,19.2031,139000.0
2012-04-03 10:50:00,21.33,21.35,21.31,21.34,105500.0,19.1941,19.2121,19.1761,19.2031,105500.0
2012-04-03 11:00:00,21.35,21.36,21.31,21.33,96400.0,19.2121,19.2211,19.1761,19.1941,96400.0
2012-04-03 11:10:00,21.31,21.35,21.28,21.32,72400.0,19.1761,19.2121,19.1491,19.1851,72400.0
2012-04-03 11:20:00,21.32,21.34,21.29,21.3,75500.0,19.1851,19.2031,19.1581,19.1671,75500.0
2012-04-03 11:30:00,21.29,21.3,21.21,21.25,108100.0,19.1581,19.1671,19.0861,19.1221,108100.0
2012-04-03 11:40:00,21.25,21.27,21.24,21.26,161100.0,19.1221,19.1401,19.1131,19.1311,161100.0
2012-04-03 11:50:00,21.26,21.27,21.25,21.25,41000.0,19.1311,19.1401,19.1221,19.1221,41000.0
2012-04-03 12:00:00,21.25,21.25,21.2,21.22,41200.0,19.1221,19.1221,19.0771,19.0951,41200.0
2012-04-03 12:10:00,21.22,21.24,21.18,21.23,68600.0,19.0951,19.1131,19.0591,19.1041,68600.0
2012-04-03 12:20:00,21.23,21.24,21.21,21.24,20300.0,19.1041,19.1131,19.0861,19.1131,20300.0
2012-04-03 12:30:00,21.24,21.24,21.2,21.2,27200.0,19.1131,19.1131,19.0771,19.0771,27200.0
2012-04-03 12:40:00,21.21,21.24,21.21,21.22,17700.0,19.0861,19.1131,19.0861,19.0951,17700.0
2012-04-03 12:50:00,21.23,21.24,21.23,21.24,8400.0,19.1041,19.1131,19.1041,19.1131,8400.0
2012-04-03 13:00:00,21.23,21.23,21.22,21.22,6400.0,19.1041,19.1041,19.0951,19.0951,6400.0
2012-04-03 13:10:00,21.23,21.24,21.21,21.23,22100.0,19.1041,19.1131,19.0861,19.1041,22100.0
2012-04-03 13:20:00,21.23,21.23,21.18,21.21,24200.0,19.1041,19.1041,19.0591,19.0861,24200.0
2012-04-03 13:30:00,21.21,21.21,21.2,21.2,5700.0,19.0861,19.0861,19.0771,19.0771,5700.0
2012-04-03 13:40:00,21.2,21.21,21.17,21.21,19400.0,19.0771,19.0861,19.0501,19.0861,19400.0
2012-04-03 13:50:00,21.21,21.26,21.19,21.25,34300.0,19.0861,19.1311,19.0681,19.1221,34300.0
2012-04-03 14:00:00,21.24,21.24,21.11,21.13,202600.0,19.1131,19.1131,18.9961,19.0141,202600.0
2012-04-03 14:10:00,21.13,21.15,21.08,21.14,240600.0,19.0141,19.0321,18.9691,19.0231,240600.0
2012-04-03 14:20:00,21.14,21.15,21.09,21.1,90800.0,19.0231,19.0321,18.9781,18.9871,90800.0
2012-04-03 14:30:00,21.1,21.15,21.08,21.08,155400.0,18.9871,19.0321,18.9691,18.9691,155400.0
2012-04-03 14:40:00,21.09,21.13,21.09,21.13,122100.0,18.9781,19.0141,18.9781,19.0141,122100.0
2012-04-03 14:50:00,21.13,21.15,21.1,21.12,208500.0,19.0141,19.0321,18.9871,19.0051,208500.0
2012-04-03 15:00:00,21.13,21.21,21.12,21.18,94800.0,19.0141,19.0861,19.0051,19.0591,94800.0
2012-04-03 15:10:00,21.19,21.21,21.16,21.19,218900.0,19.0681,19.0861,19.0411,19.0681,218900.0
2012-04-03 15:20:00,21.19,21.19,21.12,21.13,144100.0,19.0681,19.0681,19.0051,19.0141,144100.0
2012-04-03 15:30:00,21.13,21.17,21.11,21.12,325300.0,19.0141,19.0501,18.9961,19.0051,325300.0
2012-04-03 15:40:00,21.12,21.18,21.11,21.17,140100.0,19.0051,19.0591,18.9961,19.0501,140100.0
2012-04-03 15:50:00,21.17,21.2,21.15,21.19,340700.0,19.0501,19.0771,19.0321,19.0681,340700.0
2012-04-04 09:30:00,21.02,21.02,20.86,20.9,371700.0,18.9151,18.9151,18.7712,18.8072,371700.0
2012-04-04 09:40:00,20.89,20.91,20.86,20.89,253400.0,18.7982,18.8162,18.7712,18.7982,253400.0
2012-04-04 09:50:00,20.89,20.99,20.88,20.98,151100.0,18.7982,18.8881,18.7892,18.8791,151100.0
2012-04-04 10:00:00,20.97,20.98,20.88,20.88,200500.0,18.8701,18.8791,18.7892,18.7892,200500.0
2012-04-04 10:10:00,20.88,20.9,20.84,20.84,200900.0,18.7892,18.8072,18.7532,18.7532,200900.0
2012-04-04 10:20:00,20.84,20.85,20.78,20.82,254100.0,18.7532,18.7622,18.6992,18.7352,254100.0
2012-04-04 10:30:00,20.82,20.84,20.76,20.81,450400.0,18.7352,18.7532,18.6812,18.7262,450400.0
2012-04-04 10:40:00,20.82,20.83,20.75,20.78,291600.0,18.7352,18.7442,18.6722,18.6992,291600.0
2012-04-04 10:50:00,20.78,20.78,20.69,20.7,459700.0,18.6992,18.6992,18.6182,18.6272,459700.0
2012-04-04 11:00:00,20.69,20.77,20.68,20.77,335500.0,18.6182,18.6902,18.6092,18.6902,335500.0
2012-04-04 11:10:00,20.76,20.77,20.69,20.7,417100.0,18.6812,18.6902,18.6182,18.6272,417100.0
2012-04-04 11:20:00,20.7,20.76,20.68,20.75,115600.0,18.6272,18.6812,18.6092,18.6722,115600.0
2012-04-04 11:30:00,20.76,20.84,20.76,20.83,411100.0,18.6812,18.7532,18.6812,18.7442,411100.0
2012-04-04 11:40:00,20.83,20.87,20.82,20.84,1047300.0,18.7442,18.7802,18.7352,18.7532,1047300.0
2012-04-04 11:50:00,20.85,20.88,20.84,20.85,176400.0,18.7622,18.7892,18.7532,18.7622,176400.0
2012-04-04 12:00:00,20.84,20.89,20.84,20.87,540000.0,18.7532,18.7982,18.7532,18.7802,540000.0
2012-04-04 12:10:00,20.86,20.95,20.85,20.93,720400.0,18.7712,18.8521,18.7622,18.8342,720400.0
2012-04-04 12:20:00,20.94,20.94,20.87,20.88,285600.0,18.8432,18.8432,18.7802,18.7892,285600.0
2012-04-04 12:30:00,20.88,20.89,20.86,20.87,57300.0,18.7892,18.7982,18.7712,18.7802,57300.0
2012-04-04 12:40:00,20.86,20.87,20.79,20.8,157200.0,18.7712,18.7802,18.7082,18.7172,157200.0
2012-04-04 12:50:00,20.8,20.85,20.8,20.85,337300.0,18.7172,18.7622,18.7172,18.7622,337300.0
2012-04-04 13:00:00,20.85,20.85,20.81,20.81,91400.0,18.7622,18.7622,18.7262,18.7262,91400.0
2012-04-04 13:10:00,20.81,20.85,20.81,20.85,168700.0,18.7262,18.7622,18.7262,18.7622,168700.0
2012-04-04 13:20:00,20.84,20.85,20.79,20.8,25600.0,18.7532,18.7622,18.7082,18.7172,25600.0
2012-04-04 13:30:00,20.8,20.84,20.8,20.83,179900.0,18.7172,18.7532,18.7172,18.7442,179900.0
2012-04-04 13:40:00,20.84,20.88,20.83,20.88,38900.0,18.7532,18.7892,18.7442,18.7892,38900.0
2012-04-04 13:50:00,20.88,20.9,20.87,20.9,40000.0,18.7892,18.8072,18.7802,18.8072,40000.0
2012-04-04 14:00:00,20.91,20.92,20.88,20.88,135900.0,18.8162,18.8252,18.7892,18.7892,135900.0
2012-04-04 14:10:00,20.88,20.91,20.88,20.89,235200.0,18.7892,18.8162,18.7892,18.7982,235200.0
2012-04-04 14:20:00,20.89,20.89,20.86,20.89,85800.0,18.7982,18.7982,18.7712,18.7982,85800.0
2012-04-04 14:30:00,20.89,20.95,20.88,20.95,101100.0,18.7982,18.8521,18.7892,18.8521,101100.0
2012-04-04 14:40:00,20.94,20.96,20.93,20.93,142900.0,18.8432,18.8611,18.8342,18.8342,142900.0
2012-04-04 14:50:00,20.94,20.95,20.91,20.95,163100.0,18.8432,18.8521,18.8162,18.8521,163100.0
2012-04-04 15:00:00,20.95,20.99,20.92,20.98,71800.0,18.8521,18.8881,18.8252,18.8791,71800.0
2012-04-04 15:10:00,20.97,21.02,20.97,21.0,81500.0,18.8701,18.9151,18.8701,18.8971,81500.0
2012-04-04 15:20:00,21.0,21.03,20.98,21.0,363500.0,18.8971,18.9241,18.8791,18.8971,363500.0
2012-04-04 15:30:00,21.0,21.05,20.99,21.01,192100.0,18.8971,18.9421,18.8881,18.9061,192100.0
2012-04-04 15:40:00,21.01,21.04,21.0,21.03,375600.0,18.9061,18.9331,18.8971,18.9241,375600.0
2012-04-04 15:50:00,21.03,21.03,20.97,20.98,792500.0,18.9241,18.9241,18.8701,18.8791,792500.0
2012-04-05 09:30:00,20.95,21.09,20.9,21.09,870800.0,18.8521,18.9781,18.8072,18.9781,870800.0
2012-04-05 09:40:00,21.09,21.17,21.08,21.11,809600.0,18.9781,19.0501,18.9691,18.9961,809600.0
2012-04-05 09:50:00,21.11,21.13,21.06,21.07,73700.0,18.9961,19.0141,18.9511,18.9601,73700.0
2012-04-05 10:00:00,21.07,21.14,21.07,21.11,80700.0,18.9601,19.0231,18.9601,18.9961,80700.0
2012-04-05 10:10:00,21.11,21.14,21.06,21.08,51900.0,18.9961,19.0231,18.9511,18.9691,51900.0
2012-04-05 10:20:00,21.08,21.11,21.07,21.08,36100.0,18.9691,18.9961,18.9601,18.9691,36100.0
2012-04-05 10:30:00,21.08,21.09,21.05,21.09,75100.0,18.9691,18.9781,18.9421,18.9781,75100.0
2012-04-05 10:40:00,21.09,21.12,21.07,21.1,57500.0,18.9781,19.0051,18.9601,18.9871,57500.0
2012-04-05 10:50:00,21.1,21.13,21.07,21.13,140400.0,18.9871,19.0141,18.9601,19.0141,140400.0
2012-04-05 11:00:00,21.12,21.12,21.08,21.09,87800.0,19.0051,19.0051,18.9691,18.9781,87800.0
2012-04-05 11:10:00,21.09,21.11,21.04,21.05,56100.0,18.9781,18.9961,18.9331,18.9421,56100.0
2012-04-05 11:20:00,21.05,21.07,21.03,21.03,158400.0,18.9421,18.9601,18.9241,18.9241,158400.0
2012-04-05 11:30:00,21.04,21.06,20.97,20.98,84400.0,18.9331,18.9511,18.8701,18.8791,84400.0
2012-04-05 11:40:00,20.99,21.03,20.99,21.0,54700.0,18.8881,18.9241,18.8881,18.8971,54700.0
2012-04-05 11:50:00,21.01,21.04,20.98,21.03,29900.0,18.9061,18.9331,18.8791,18.9241,29900.0
2012-04-05 12:00:00,21.03,21.05,21.0,21.02,65700.0,18.9241,18.9421,18.8971,18.9151,65700.0
2012-04-05 12:10:00,21.03,21.03,21.0,21.01,91100.0,18.9241,18.9241,18.8971,18.9061,91100.0
2012-04-05 12:20:00,21.02,21.05,21.0,21.03,95800.0,18.9151,18.9421,18.8971,18.9241,95800.0
2012-04-05 12:30:00,21.03,21.03,20.98,20.99,37000.0,18.9241,18.9241,18.8791,18.8881,37000.0
2012-04-05 12:40:00,20.98,21.01,20.98,20.99,23300.0,18.8791,18.9061,18.8791,18.8881,23300.0
2012-04-05 12:50:00,20.98,21.02,20.98,21.01,40400.0,18.8791,18.9151,18.8791,18.9061,40400.0
2012-04-05 13:00:00,21.01,21.03,21.0,21.0,46100.0,18.9061,18.9241,18.8971,18.8971,46100.0
2012-04-05 13:10:00,21.0,21.09,21.0,21.06,511100.0,18.8971,18.9781,18.8971,18.9511,511100.0
2012-04-05 13:20:00,21.05,21.09,21.05,21.08,26400.0,18.9421,18.9781,18.9421,18.9691,26400.0
2012-04-05 13:30:00,21.07,21.08,21.05,21.06,153700.0,18.9601,18.9691,18.9421,18.9511,153700.0
2012-04-05 13:40:00,21.06,21.07,20.98,20.98,209800.0,18.9511,18.9601,18.8791,18.8791,209800.0
2012-04-05 13:50:00,20.98,21.02,20.96,21.0,77400.0,18.8791,18.9151,18.8611,18.8971,77400.0
2012-04-05 14:00:00,21.0,21.01,20.98,21.0,47500.0,18.8971,18.9061,18.8791,18.8971,47500.0
2012-04-05 14:10:00,20.99,21.03,20.99,21.03,30700.0,18.8881,18.9241,18.8881,18.9241,30700.0
2012-04-05 14:20:00,21.03,21.03,21.0,21.0,35500.0,18.9241,18.9241,18.8971,18.8971,35500.0
2012-04-05 14:30:00,21.0,21.0,20.97,20.97,64100.0,18.8971,18.8971,18.8701,18.8701,64100.0
2012-04-05 14:40:00,20.97,20.98,20.96,20.98,28100.0,18.8701,18.8791,18.8611,18.8791,28100.0
2012-04-05 14:50:00,20.98,21.02,20.97,21.01,109800.0,18.8791,18.9151,18.8701,18.9061,109800.0
2012-04-05 15:00:00,21.01,21.02,21.0,21.0,61700.0,18.9061,18.9151,18.8971,18.8971,61700.0
2012-04-05 15:10:00,20.99,21.02,20.98,21.01,76400.0,18.8881,18.9151,18.8791,18.9061,76400.0
2012-04-05 15:20:00,21.02,21.04,21.0,21.03,239800.0,18.9151,18.9331,18.8971,18.9241,239800.0
2012-04-05 15:30:00,21.03,21.04,21.01,21.04,194400.0,18.9241,18.9331,18.9061,18.9331,194400.0
2012-04-05 15:40:00,21.04,21.07,21.03,21.04,374100.0,18.9331,18.9601,18.9241,18.9331,374100.0
2012-04-05 15:50:00,21.03,21.06,21.02,21.03,532700.0,18.9241,18.9511,18.9151,18.9241,532700.0
2012-04-09 09:30:00,20.69,20.69,20.61,20.65,379900.0,18.6182,18.6182,18.5462,18.5822,379900.0
2012-04-09 09:40:00,20.64,20.65,20.58,20.59,279900.0,18.5732,18.5822,18.5192,18.5282,279900.0
2012-04-09 09:50:00,20.58,20.62,20.56,20.62,67100.0,18.5192,18.5552,18.5012,18.5552,67100.0
2012-04-09 10:00:00,20.62,20.71,20.62,20.64,142800.0,18.5552,18.6362,18.5552,18.5732,142800.0
2012-04-09 10:10:00,20.64,20.69,20.62,20.62,278400.0,18.5732,18.6182,18.5552,18.5552,278400.0
2012-04-09 10:20:00,20.63,20.71,20.6,20.65,419800.0,18.5642,18.6362,18.5372,18.5822,419800.0
2012-04-09 10:30:00,20.65,20.65,20.61,20.61,134600.0,18.5822,18.5822,18.5462,18.5462,134600.0
2012-04-09 10:40:00,20.62,20.67,20.61,20.67,170100.0,18.5552,18.6002,18.5462,18.6002,170100.0
2012-04-09 10:50:00,20.67,20.68,20.65,20.67,184400.0,18.6002,18.6092,18.5822,18.6002,184400.0
2012-04-09 11:00:00,20.68,20.68,20.64,20.66,100600.0,18.6092,18.6092,18.5732,18.5912,100600.0
2012-04-09 11:10:00,20.65,20.65,20.59,20.6,201800.0,18.5822,18.5822,18.5282,18.5372,201800.0
2012-04-09 11:20:00,20.61,20.63,20.59,20.59,103400.0,18.5462,18.5642,18.5282,18.5282,103400.0
2012-04-09 11:30:00,20.6,20.63,20.59,20.62,96200.0,18.5372,18.5642,18.5282,18.5552,96200.0
2012-04-09 11:40:00,20.62,20.63,20.6,20.63,33000.0,18.5552,18.5642,18.5372,18.5642,33000.0
2012-04-09 11:50:00,20.63,20.64,20.61,20.63,82900.0,18.5642,18.5732,18.5462,18.5642,82900.0
2012-04-09 12:00:00,20.63,20.64,20.6,20.61,289100.0,18.5642,18.5732,18.5372,18.5462,289100.0
2012-04-09 12:10:00,20.61,20.66,20.61,20.66,292200.0,18.5462,18.5912,18.5462,18.5912,292200.0
2012-04-09 12:20:00,20.65,20.66,20.64,20.66,35500.0,18.5822,18.5912,18.5732,18.5912,35500.0
2012-04-09 12:30:00,20.65,20.72,20.65,20.71,38900.0,18.5822,18.6452,18.5822,18.6362,38900.0
2012-04-09 12:40:00,20.72,20.72,20.68,20.7,36600.0,18.6452,18.6452,18.6092,18.6272,36600.0
2012-04-09 12:50:00,20.7,20.7,20.66,20.69,76400.0,18.6272,18.6272,18.5912,18.6182,76400.0
2012-04-09 13:00:00,20.69,20.7,20.68,20.69,17700.0,18.6182,18.6272,18.6092,18.6182,17700.0
2012-04-09 13:10:00,20.69,20.71,20.67,20.68,23100.0,18.6182,18.6362,18.6002,18.6092,23100.0
2012-04-09 13:20:00,20.68,20.69,20.66,20.68,79700.0,18.6092,18.6182,18.5912,18.6092,79700.0
2012-04-09 13:30:00,20.68,20.73,20.68,20.73,21000.0,18.6092,18.6542,18.6092,18.6542,21000.0
2012-04-09 13:40:00,20.73,20.74,20.72,20.74,62800.0,18.6542,18.6632,18.6452,18.6632,62800.0
2012-04-09 13:50:00,20.74,20.81,20.73,20.8,104500.0,18.6632,18.7262,18.6542,18.7172,104500.0
2012-04-09 14:00:00,20.8,20.8,20.74,20.78,43000.0,18.7172,18.7172,18.6632,18.6992,43000.0
2012-04-09 14:10:00,20.78,20.79,20.75,20.78,114100.0,18.6992,18.7082,18.6722,18.6992,114100.0
2012-04-09 14:20:00,20.78,20.81,20.78,20.81,124500.0,18.6992,18.7262,18.6992,18.7262,124500.0
2012-04-09 14:30:00,20.8,20.85,20.8,20.84,97500.0,18.7172,18.7622,18.7172,18.7532,97500.0
2012-04-09 14:40:00,20.85,20.86,20.83,20.86,61100.0,18.7622,18.7712,18.7442,18.7712,61100.0
2012-04-09 14:50:00,20.86,20.89,20.85,20.86,58100.0,18.7712,18.7982,18.7622,18.7712,58100.0
2012-04-09 15:00:00,20.87,20.89,20.85,20.86,130900.0,18.7802,18.7982,18.7622,18.7712,130900.0
2012-04-09 15:10:00,20.87,20.87,20.83,20.83,168300.0,18.7802,18.7802,18.7442,18.7442,168300.0
2012-04-09 15:20:00,20.83,20.85,20.81,20.82,94300.0,18.7442,18.7622,18.7262,18.7352,94300.0
2012-04-09 15:30:00,20.81,20.83,20.8,20.83,124500.0,18.7262,18.7442,18.7172,18.7442,124500.0
2012-04-09 15:40:00,20.83,20.85,20.81,20.83,207600.0,18.7442,18.7622,18.7262,18.7442,207600.0
2012-04-09 15:50:00,20.82,20.85,20.81,20.81,390700.0,18.7352,18.7622,18.7262,18.7262,390700.0
2012-04-10 09:30:00,20.82,20.85,20.77,20.8,83200.0,18.7352,18.7622,18.6902,18.7172,83200.0
2012-04-10 09:40:00,20.81,20.84,20.77,20.77,266200.0,18.7262,18.7532,18.6902,18.6902,266200.0
2012-04-10 09:50:00,20.77,20.8,20.75,20.8,169100.0,18.6902,18.7172,18.6722,18.7172,169100.0
2012-04-10 10:00:00,20.79,20.8,20.66,20.68,121800.0,18.7082,18.7172,18.5912,18.6092,121800.0
2012-04-10 10:10:00,20.68,20.68,20.61,20.61,115900.0,18.6092,18.6092,18.5462,18.5462,115900.0
2012-04-10 10:20:00,20.61,20.64,20.55,20.62,537200.0,18.5462,18.5732,18.4922,18.5552,537200.0
2012-04-10 10:30:00,20.62,20.67,20.61,20.63,407200.0,18.5552,18.6002,18.5462,18.5642,407200.0
2012-04-10 10:40:00,20.63,20.65,20.61,20.61,63300.0,18.5642,18.5822,18.5462,18.5462,63300.0
2012-04-10 10:50:00,20.62,20.62,20.54,20.57,285200.0,18.5552,18.5552,18.4832,18.5102,285200.0
2012-04-10 11:00:00,20.57,20.59,20.53,20.55,159300.0,18.5102,18.5282,18.4742,18.4922,159300.0
2012-04-10 11:10:00,20.55,20.56,20.45,20.45,493900.0,18.4922,18.5012,18.4022,18.4022,493900.0
2012-04-10 11:20:00,20.46,20.49,20.42,20.46,589700.0,18.4112,18.4382,18.3752,18.4112,589700.0
2012-04-10 11:30:00,20.46,20.49,20.4,20.42,292800.0,18.4112,18.4382,18.3572,18.3752,292800.0
2012-04-10 11:40:00,20.41,20.41,20.3,20.31,317700.0,18.3662,18.3662,18.2672,18.2762,317700.0
2012-04-10 11:50:00,20.31,20.31,20.19,20.25,621600.0,18.2762,18.2762,18.1683,18.2222,621600.0
2012-04-10 12:00:00,20.24,20.26,20.17,20.19,309700.0,18.2132,18.2312,18.1503,18.1683,309700.0
2012-04-10 12:10:00,20.18,20.18,20.05,20.14,700800.0,18.1593,18.1593,18.0423,18.1233,700800.0
2012-04-10 12:20:00,20.14,20.18,20.12,20.17,370800.0,18.1233,18.1593,18.1053,18.1503,370800.0
2012-04-10 12:30:00,20.17,20.19,20.13,20.14,169000.0,18.1503,18.1683,18.1143,18.1233,169000.0
2012-04-10 12:40:00,20.14,20.19,20.13,20.14,277100.0,18.1233,18.1683,18.1143,18.1233,277100.0
2012-04-10 12:50:00,20.14,20.15,20.11,20.14,367000.0,18.1233,18.1323,18.0963,18.1233,367000.0
2012-04-10 13:00:00,20.14,20.16,20.13,20.14,161600.0,18.1233,18.1413,18.1143,18.1233,161600.0
2012-04-10 13:10:00,20.13,20.13,20.04,20.05,294800.0,18.1143,18.1143,18.0333,18.0423,294800.0
2012-04-10 13:20:00,20.05,20.11,20.05,20.1,154400.0,18.0423,18.0963,18.0423,18.0873,154400.0
2012-04-10 13:30:00,20.1,20.11,20.05,20.08,246600.0,18.0873,18.0963,18.0423,18.0693,246600.0
2012-04-10 13:40:00,20.08,20.15,20.06,20.15,107000.0,18.0693,18.1323,18.0513,18.1323,107000.0
2012-04-10 13:50:00,20.15,20.17,20.13,20.13,66000.0,18.1323,18.1503,18.1143,18.1143,66000.0
2012-04-10 14:00:00,20.12,20.15,20.1,20.15,164800.0,18.1053,18.1323,18.0873,18.1323,164800.0
2012-04-10 14:10:00,20.16,20.16,20.07,20.08,409700.0,18.1413,18.1413,18.0603,18.0693,409700.0
2012-04-10 14:20:00,20.08,20.1,20.04,20.1,160100.0,18.0693,18.0873,18.0333,18.0873,160100.0
2012-04-10 14:30:00,20.11,20.11,20.03,20.05,193800.0,18.0963,18.0963,18.0243,18.0423,193800.0
2012-04-10 14:40:00,20.05,20.13,20.05,20.13,171900.0,18.0423,18.1143,18.0423,18.1143,171900.0
2012-04-10 14:50:00,20.13,20.14,20.1,20.1,134900.0,18.1143,18.1233,18.0873,18.0873,134900.0
2012-04-10 15:00:00,20.11,20.11,20.03,20.05,247700.0,18.0963,18.0963,18.0243,18.0423,247700.0
2012-04-10 15:10:00,20.05,20.06,20.0,20.0,917800.0,18.0423,18.0513,17.9973,17.9973,917800.0
2012-04-10 15:20:00,20.0,20.02,19.97,20.0,580600.0,17.9973,18.0153,17.9703,17.9973,580600.0
2012-04-10 15:30:00,19.99,20.01,19.96,20.0,958900.0,17.9883,18.0063,17.9613,17.9973,958900.0
2012-04-10 15:40:00,19.99,20.0,19.93,19.93,768000.0,17.9883,17.9973,17.9343,17.9343,768000.0
2012-04-10 15:50:00,19.93,19.95,19.92,19.94,1917200.0,17.9343,17.9523,17.9253,17.9433,1917200.0
2012-04-11 09:30:00,20.22,20.42,20.22,20.39,225100.0,18.1952,18.3752,18.1952,18.3482,225100.0
2012-04-11 09:40:00,20.39,20.44,20.37,20.4,182800.0,18.3482,18.3932,18.3302,18.3572,182800.0
2012-04-11 09:50:00,20.4,20.43,20.35,20.41,74200.0,18.3572,18.3842,18.3122,18.3662,74200.0
2012-04-11 10:00:00,20.41,20.52,20.41,20.48,284100.0,18.3662,18.4652,18.3662,18.4292,284100.0
2012-04-11 10:10:00,20.48,20.54,20.47,20.52,199400.0,18.4292,18.4832,18.4202,18.4652,199400.0
2012-04-11 10:20:00,20.52,20.53,20.49,20.52,79000.0,18.4652,18.4742,18.4382,18.4652,79000.0
2012-04-11 10:30:00,20.52,20.61,20.52,20.56,498400.0,18.4652,18.5462,18.4652,18.5012,498400.0
2012-04-11 10:40:00,20.57,20.59,20.54,20.56,165800.0,18.5102,18.5282,18.4832,18.5012,165800.0
2012-04-11 10:50:00,20.57,20.58,20.51,20.55,163900.0,18.5102,18.5192,18.4562,18.4922,163900.0
2012-04-11 11:00:00,20.55,20.56,20.51,20.54,53700.0,18.4922,18.5012,18.4562,18.4832,53700.0
2012-04-11 11:10:00,20.54,20.55,20.46,20.47,131600.0,18.4832,18.4922,18.4112,18.4202,131600.0
2012-04-11 11:20:00,20.46,20.47,20.44,20.45,113400.0,18.4112,18.4202,18.3932,18.4022,113400.0
2012-04-11 11:30:00,20.45,20.49,20.45,20.46,116300.0,18.4022,18.4382,18.4022,18.4112,116300.0
2012-04-11 11:40:00,20.47,20.48,20.4,20.4,107000.0,18.4202,18.4292,18.3572,18.3572,107000.0
2012-04-11 11:50:00,20.4,20.44,20.4,20.43,29900.0,18.3572,18.3932,18.3572,18.3842,29900.0
2012-04-11 12:00:00,20.44,20.46,20.42,20.45,38300.0,18.3932,18.4112,18.3752,18.4022,38300.0
2012-04-11 12:10:00,20.44,20.48,20.44,20.47,24500.0,18.3932,18.4292,18.3932,18.4202,24500.0
2012-04-11 12:20:00,20.46,20.48,20.45,20.48,88000.0,18.4112,18.4292,18.4022,18.4292,88000.0
2012-04-11 12:30:00,20.47,20.48,20.45,20.48,6800.0,18.4202,18.4292,18.4022,18.4292,6800.0
2012-04-11 12:40:00,20.48,20.51,20.48,20.51,17500.0,18.4292,18.4562,18.4292,18.4562,17500.0
2012-04-11 12:50:00,20.51,20.54,20.48,20.54,102900.0,18.4562,18.4832,18.4292,18.4832,102900.0
2012-04-11 13:00:00,20.54,20.57,20.51,20.55,76300.0,18.4832,18.5102,18.4562,18.4922,76300.0
2012-04-11 13:10:00,20.55,20.57,20.53,20.55,22200.0,18.4922,18.5102,18.4742,18.4922,22200.0
2012-04-11 13:20:00,20.55,20.55,20.52,20.52,415900.0,18.4922,18.4922,18.4652,18.4652,415900.0
2012-04-11 13:30:00,20.53,20.55,20.52,20.55,48000.0,18.4742,18.4922,18.4652,18.4922,48000.0
2012-04-11 13:40:00,20.55,20.56,20.54,20.56,41500.0,18.4922,18.5012,18.4832,18.5012,41500.0
2012-04-11 13:50:00,20.55,20.59,20.55,20.57,83200.0,18.4922,18.5282,18.4922,18.5102,83200.0
2012-04-11 14:00:00,20.57,20.58,20.52,20.56,106800.0,18.5102,18.5192,18.4652,18.5012,106800.0
2012-04-11 14:10:00,20.55,20.55,20.51,20.52,304300.0,18.4922,18.4922,18.4562,18.4652,304300.0
2012-04-11 14:20:00,20.52,20.55,20.52,20.53,44500.0,18.4652,18.4922,18.4652,18.4742,44500.0
2012-04-11 14:30:00,20.54,20.55,20.47,20.53,104900.0,18.4832,18.4922,18.4202,18.4742,104900.0
2012-04-11 14:40:00,20.52,20.53,20.48,20.51,31900.0,18.4652,18.4742,18.4292,18.4562,31900.0
2012-04-11 14:50:00,20.51,20.53,20.49,20.5,87900.0,18.4562,18.4742,18.4382,18.4472,87900.0
2012-04-11 15:00:00,20.5,20.52,20.48,20.49,44600.0,18.4472,18.4652,18.4292,18.4382,44600.0
2012-04-11 15:10:00,20.49,20.5,20.44,20.45,93400.0,18.4382,18.4472,18.3932,18.4022,93400.0
2012-04-11 15:20:00,20.45,20.48,20.43,20.46,74900.0,18.4022,18.4292,18.3842,18.4112,74900.0
2012-04-11 15:30:00,20.46,20.51,20.46,20.48,92700.0,18.4112,18.4562,18.4112,18.4292,92700.0
2012-04-11 15:40:00,20.47,20.5,20.44,20.48,438900.0,18.4202,18.4472,18.3932,18.4292,438900.0
2012-04-11 15:50:00,20.48,20.5,20.46,20.49,903600.0,18.4292,18.4472,18.4112,18.4382,903600.0
2012-04-12 09:30:00,20.55,20.62,20.46,20.56,186400.0,18.4922,18.5552,18.4112,18.5012,186400.0
2012-04-12 09:40:00,20.57,20.7,20.56,20.68,88800.0,18.5102,18.6272,18.5012,18.6092,88800.0
2012-04-12 09:50:00,20.68,20.73,20.66,20.73,200900.0,18.6092,18.6542,18.5912,18.6542,200900.0
2012-04-12 10:00:00,20.73,20.75,20.71,20.72,165900.0,18.6542,18.6722,18.6362,18.6452,165900.0
2012-04-12 10:10:00,20.73,20.75,20.64,20.64,172800.0,18.6542,18.6722,18.5732,18.5732,172800.0
2012-04-12 10:20:00,20.63,20.69,20.63,20.66,376000.0,18.5642,18.6182,18.5642,18.5912,376000.0
2012-04-12 10:30:00,20.67,20.82,20.66,20.81,345400.0,18.6002,18.7352,18.5912,18.7262,345400.0
2012-04-12 10:40:00,20.81,20.86,20.81,20.85,78200.0,18.7262,18.7712,18.7262,18.7622,78200.0
2012-04-12 10:50:00,20.85,20.89,20.84,20.87,62100.0,18.7622,18.7982,18.7532,18.7802,62100.0
2012-04-12 11:00:00,20.88,20.95,20.87,20.93,111400.0,18.7892,18.8521,18.7802,18.8342,111400.0
2012-04-12 11:10:00,20.92,20.96,20.9,20.94,200400.0,18.8252,18.8611,18.8072,18.8432,200400.0
2012-04-12 11:20:00,20.95,20.97,20.92,20.94,276500.0,18.8521,18.8701,18.8252,18.8432,276500.0
2012-04-12 11:30:00,20.94,20.95,20.86,20.86,146200.0,18.8432,18.8521,18.7712,18.7712,146200.0
2012-04-12 11:40:00,20.86,20.88,20.86,20.87,32500.0,18.7712,18.7892,18.7712,18.7802,32500.0
2012-04-12 11:50:00,20.87,20.9,20.86,20.88,35900.0,18.7802,18.8072,18.7712,18.7892,35900.0
2012-04-12 12:00:00,20.89,20.92,20.86,20.87,228400.0,18.7982,18.8252,18.7712,18.7802,228400.0
2012-04-12 12:10:00,20.86,20.88,20.86,20.88,35600.0,18.7712,18.7892,18.7712,18.7892,35600.0
2012-04-12 12:20:00,20.88,20.96,20.88,20.96,414800.0,18.7892,18.8611,18.7892,18.8611,414800.0
2012-04-12 12:30:00,20.95,21.0,20.94,20.98,488600.0,18.8521,18.8971,18.8432,18.8791,488600.0
2012-04-12 12:40:00,20.98,21.03,20.98,21.0,317000.0,18.8791,18.9241,18.8791,18.8971,317000.0
2012-04-12 12:50:00,21.0,21.02,20.99,21.0,90000.0,18.8971,18.9151,18.8881,18.8971,90000.0
2012-04-12 13:00:00,20.99,21.01,20.99,21.0,160300.0,18.8881,18.9061,18.8881,18.8971,160300.0
2012-04-12 13:10:00,21.0,21.02,20.98,21.0,63800.0,18.8971,18.9151,18.8791,18.8971,63800.0
2012-04-12 13:20:00,21.0,21.0,20.98,21.0,144900.0,18.8971,18.8971,18.8791,18.8971,144900.0
2012-04-12 13:30:00,20.99,21.0,20.98,20.98,50500.0,18.8881,18.8971,18.8791,18.8791,50500.0
2012-04-12 13:40:00,20.98,20.99,20.96,20.97,31700.0,18.8791,18.8881,18.8611,18.8701,31700.0
2012-04-12 13:50:00,20.97,21.0,20.97,20.99,344500.0,18.8701,18.8971,18.8701,18.8881,344500.0
2012-04-12 14:00:00,20.99,21.0,20.98,21.0,255200.0,18.8881,18.8971,18.8791,18.8971,255200.0
2012-04-12 14:10:00,20.99,21.0,20.98,20.99,42000.0,18.8881,18.8971,18.8791,18.8881,42000.0
2012-04-12 14:20:00,21.0,21.01,20.98,21.0,161200.0,18.8971,18.9061,18.8791,18.8971,161200.0
2012-04-12 14:30:00,21.01,21.02,20.97,20.97,69500.0,18.9061,18.9151,18.8701,18.8701,69500.0
2012-04-12 14:40:00,20.97,21.01,20.97,21.01,261800.0,18.8701,18.9061,18.8701,18.9061,261800.0
2012-04-12 14:50:00,21.0,21.02,20.99,21.01,77100.0,18.8971,18.9151,18.8881,18.9061,77100.0
2012-04-12 15:00:00,21.01,21.01,21.0,21.01,19900.0,18.9061,18.9061,18.8971,18.9061,19900.0
2012-04-12 15:10:00,21.0,21.01,20.99,21.0,73800.0,18.8971,18.9061,18.8881,18.8971,73800.0
2012-04-12 15:20:00,21.0,21.0,20.95,20.95,68700.0,18.8971,18.8971,18.8521,18.8521,68700.0
2012-04-12 15:30:00,20.96,20.99,20.95,20.98,344800.0,18.8611,18.8881,18.8521,18.8791,344800.0
2012-04-12 15:40:00,20.98,21.02,20.97,21.01,528600.0,18.8791,18.9151,18.8701,18.9061,528600.0
2012-04-12 15:50:00,21.01,21.01,20.97,20.97,970100.0,18.9061,18.9061,18.8701,18.8701,970100.0
2012-04-13 09:30:00,20.92,20.94,20.81,20.81,145000.0,18.8252,18.8432,18.7262,18.7262,145000.0
2012-04-13 09:40:00,20.81,20.94,20.79,20.9,250000.0,18.7262,18.8432,18.7082,18.8072,250000.0
2012-04-13 09:50:00,20.89,20.91,20.79,20.8,194800.0,18.7982,18.8162,18.7082,18.7172,194800.0
2012-04-13 10:00:00,20.81,20.82,20.76,20.78,239700.0,18.7262,18.7352,18.6812,18.6992,239700.0
2012-04-13 10:10:00,20.79,20.85,20.73,20.73,158700.0,18.7082,18.7622,18.6542,18.6542,158700.0
2012-04-13 10:20:00,20.73,20.74,20.65,20.68,313600.0,18.6542,18.6632,18.5822,18.6092,313600.0
2012-04-13 10:30:00,20.68,20.68,20.57,20.66,132200.0,18.6092,18.6092,18.5102,18.5912,132200.0
2012-04-13 10:40:00,20.65,20.66,20.61,20.64,173200.0,18.5822,18.5912,18.5462,18.5732,173200.0
2012-04-13 10:50:00,20.63,20.7,20.62,20.69,40400.0,18.5642,18.6272,18.5552,18.6182,40400.0
2012-04-13 11:00:00,20.7,20.76,20.69,20.71,74700.0,18.6272,18.6812,18.6182,18.6362,74700.0
2012-04-13 11:10:00,20.7,20.74,20.68,20.71,101900.0,18.6272,18.6632,18.6092,18.6362,101900.0
2012-04-13 11:20:00,20.7,20.75,20.7,20.74,64300.0,18.6272,18.6722,18.6272,18.6632,64300.0
2012-04-13 11:30:00,20.73,20.76,20.71,20.75,56900.0,18.6542,18.6812,18.6362,18.6722,56900.0
2012-04-13 11:40:00,20.75,20.81,20.75,20.77,81100.0,18.6722,18.7262,18.6722,18.6902,81100.0
2012-04-13 11:50:00,20.78,20.79,20.75,20.76,46000.0,18.6992,18.7082,18.6722,18.6812,46000.0
2012-04-13 12:00:00,20.76,20.77,20.73,20.76,136800.0,18.6812,18.6902,18.6542,18.6812,136800.0
2012-04-13 12:10:00,20.76,20.77,20.74,20.75,219300.0,18.6812,18.6902,18.6632,18.6722,219300.0
2012-04-13 12:20:00,20.75,20.77,20.74,20.76,35700.0,18.6722,18.6902,18.6632,18.6812,35700.0
2012-04-13 12:30:00,20.78,20.81,20.78,20.78,43800.0,18.6992,18.7262,18.6992,18.6992,43800.0
2012-04-13 12:40:00,20.78,20.83,20.78,20.81,20300.0,18.6992,18.7442,18.6992,18.7262,20300.0
2012-04-13 12:50:00,20.81,20.82,20.8,20.82,14000.0,18.7262,18.7352,18.7172,18.7352,14000.0
2012-04-13 13:00:00,20.81,20.82,20.8,20.81,8900.0,18.7262,18.7352,18.7172,18.7262,8900.0
2012-04-13 13:10:00,20.81,20.86,20.81,20.84,32800.0,18.7262,18.7712,18.7262,18.7532,32800.0
2012-04-13 13:20:00,20.84,20.86,20.82,20.85,126700.0,18.7532,18.7712,18.7352,18.7622,126700.0
2012-04-13 13:30:00,20.85,20.92,20.84,20.92,25600.0,18.7622,18.8252,18.7532,18.8252,25600.0
2012-04-13 13:40:00,20.92,20.92,20.89,20.9,31400.0,18.8252,18.8252,18.7982,18.8072,31400.0
2012-04-13 13:50:00,20.9,20.92,20.84,20.84,412000.0,18.8072,18.8252,18.7532,18.7532,412000.0
2012-04-13 14:00:00,20.84,20.85,20.79,20.8,143500.0,18.7532,18.7622,18.7082,18.7172,143500.0
2012-04-13 14:10:00,20.81,20.83,20.81,20.82,16000.0,18.7262,18.7442,18.7262,18.7352,16000.0
2012-04-13 14:20:00,20.82,20.89,20.81,20.83,67400.0,18.7352,18.7982,18.7262,18.7442,67400.0
2012-04-13 14:30:00,20.83,20.85,20.81,20.82,70200.0,18.7442,18.7622,18.7262,18.7352,70200.0
2012-04-13 14:40:00,20.83,20.84,20.81,20.84,130100.0,18.7442,18.7532,18.7262,18.7532,130100.0
2012-04-13 14:50:00,20.84,20.84,20.81,20.81,229400.0,18.7532,18.7532,18.7262,18.7262,229400.0
2012-04-13 15:00:00,20.81,20.85,20.8,20.85,38300.0,18.7262,18.7622,18.7172,18.7622,38300.0
2012-04-13 15:10:00,20.85,20.86,20.84,20.86,27500.0,18.7622,18.7712,18.7532,18.7712,27500.0
2012-04-13 15:20:00,20.86,20.86,20.82,20.82,132700.0,18.7712,18.7712,18.7352,18.7352,132700.0
2012-04-13 15:30:00,20.83,20.87,20.77,20.78,289600.0,18.7442,18.7802,18.6902,18.6992,289600.0
2012-04-13 15:40:00,20.78,20.81,20.76,20.78,202100.0,18.6992,18.7262,18.6812,18.6992,202100.0
2012-04-13 15:50:00,20.78,20.8,20.73,20.74,781400.0,18.6992,18.7172,18.6542,18.6632,781400.0
2012-04-16 09:30:00,20.98,21.11,20.92,21.01,418400.0,18.8791,18.9961,18.8252,18.9061,418400.0
2012-04-16 09:40:00,21.0,21.01,20.92,20.96,290800.0,18.8971,18.9061,18.8252,18.8611,290800.0
2012-04-16 09:50:00,20.97,20.97,20.86,20.91,115000.0,18.8701,18.8701,18.7712,18.8162,115000.0
2012-04-16 10:00:00,20.9,20.9,20.62,20.75,1496700.0,18.8072,18.8072,18.5552,18.6722,1496700.0
2012-04-16 10:10:00,20.76,20.77,20.62,20.68,353400.0,18.6812,18.6902,18.5552,18.6092,353400.0
2012-04-16 10:20:00,20.69,20.71,20.61,20.68,424500.0,18.6182,18.6362,18.5462,18.6092,424500.0
2012-04-16 10:30:00,20.68,20.74,20.68,20.7,389300.0,18.6092,18.6632,18.6092,18.6272,389300.0
2012-04-16 10:40:00,20.7,20.86,20.7,20.86,485300.0,18.6272,18.7712,18.6272,18.7712,485300.0
2012-04-16 10:50:00,20.86,20.88,20.83,20.83,93500.0,18.7712,18.7892,18.7442,18.7442,93500.0
2012-04-16 11:00:00,20.83,20.88,20.82,20.84,96700.0,18.7442,18.7892,18.7352,18.7532,96700.0
2012-04-16 11:10:00,20.86,20.88,20.8,20.82,60500.0,18.7712,18.7892,18.7172,18.7352,60500.0
2012-04-16 11:20:00,20.81,20.83,20.77,20.77,47000.0,18.7262,18.7442,18.6902,18.6902,47000.0
2012-04-16 11:30:00,20.77,20.78,20.72,20.73,70600.0,18.6902,18.6992,18.6452,18.6542,70600.0
2012-04-16 11:40:00,20.73,20.75,20.69,20.7,269500.0,18.6542,18.6722,18.6182,18.6272,269500.0
2012-04-16 11:50:00,20.7,20.74,20.65,20.65,418400.0,18.6272,18.6632,18.5822,18.5822,418400.0
2012-04-16 12:00:00,20.65,20.76,20.65,20.69,254900.0,18.5822,18.6812,18.5822,18.6182,254900.0
2012-04-16 12:10:00,20.7,20.74,20.69,20.7,66900.0,18.6272,18.6632,18.6182,18.6272,66900.0
2012-04-16 12:20:00,20.7,20.73,20.65,20.71,71200.0,18.6272,18.6542,18.5822,18.6362,71200.0
2012-04-16 12:30:00,20.71,20.73,20.68,20.71,50400.0,18.6362,18.6542,18.6092,18.6362,50400.0
2012-04-16 12:40:00,20.71,20.77,20.71,20.75,76800.0,18.6362,18.6902,18.6362,18.6722,76800.0
2012-04-16 12:50:00,20.76,20.81,20.73,20.81,273000.0,18.6812,18.7262,18.6542,18.7262,273000.0
2012-04-16 13:00:00,20.82,20.82,20.79,20.8,35200.0,18.7352,18.7352,18.7082,18.7172,35200.0
2012-04-16 13:10:00,20.8,20.84,20.79,20.81,56700.0,18.7172,18.7532,18.7082,18.7262,56700.0
2012-04-16 13:20:00,20.81,20.84,20.78,20.82,40000.0,18.7262,18.7532,18.6992,18.7352,40000.0
2012-04-16 13:30:00,20.81,20.86,20.8,20.84,181800.0,18.7262,18.7712,18.7172,18.7532,181800.0
2012-04-16 13:40:00,20.84,20.91,20.84,20.88,54400.0,18.7532,18.8162,18.7532,18.7892,54400.0
2012-04-16 13:50:00,20.88,20.96,20.87,20.93,183300.0,18.7892,18.8611,18.7802,18.8342,183300.0
2012-04-16 14:00:00,20.93,20.95,20.85,20.85,139800.0,18.8342,18.8521,18.7622,18.7622,139800.0
2012-04-16 14:10:00,20.85,20.89,20.85,20.89,47800.0,18.7622,18.7982,18.7622,18.7982,47800.0
2012-04-16 14:20:00,20.88,20.89,20.83,20.84,85500.0,18.7892,18.7982,18.7442,18.7532,85500.0
2012-04-16 14:30:00,20.85,20.91,20.84,20.88,149800.0,18.7622,18.8162,18.7532,18.7892,149800.0
2012-04-16 14:40:00,20.89,20.91,20.87,20.89,72700.0,18.7982,18.8162,18.7802,18.7982,72700.0
2012-04-16 14:50:00,20.89,20.91,20.85,20.86,188400.0,18.7982,18.8162,18.7622,18.7712,188400.0
2012-04-16 15:00:00,20.86,20.88,20.81,20.85,443200.0,18.7712,18.7892,18.7262,18.7622,443200.0
2012-04-16 15:10:00,20.84,20.9,20.84,20.88,545400.0,18.7532,18.8072,18.7532,18.7892,545400.0
2012-04-16 15:20:00,20.88,20.89,20.82,20.84,350500.0,18.7892,18.7982,18.7352,18.7532,350500.0
2012-04-16 15:30:00,20.84,20.88,20.83,20.85,320400.0,18.7532,18.7892,18.7442,18.7622,320400.0
2012-04-16 15:40:00,20.85,20.88,20.8,20.82,536800.0,18.7622,18.7892,18.7172,18.7352,536800.0
2012-04-16 15:50:00,20.81,20.82,20.77,20.8,393500.0,18.7262,18.7352,18.6902,18.7172,393500.0
2012-04-17 09:30:00,20.98,21.07,20.96,21.05,146100.0,18.8791,18.9601,18.8611,18.9421,146100.0
2012-04-17 09:40:00,21.05,21.06,20.97,21.02,177000.0,18.9421,18.9511,18.8701,18.9151,177000.0
2012-04-17 09:50:00,21.01,21.07,21.0,21.05,233000.0,18.9061,18.9601,18.8971,18.9421,233000.0
2012-04-17 10:00:00,21.06,21.06,20.95,21.04,169300.0,18.9511,18.9511,18.8521,18.9331,169300.0
2012-04-17 10:10:00,21.04,21.1,21.03,21.08,194200.0,18.9331,18.9871,18.9241,18.9691,194200.0
2012-04-17 10:20:00,21.08,21.08,21.04,21.07,114400.0,18.9691,18.9691,18.9331,18.9601,114400.0
2012-04-17 10:30:00,21.06,21.1,21.06,21.06,178900.0,18.9511,18.9871,18.9511,18.9511,178900.0
2012-04-17 10:40:00,21.06,21.1,21.05,21.08,192500.0,18.9511,18.9871,18.9421,18.9691,192500.0
2012-04-17 10:50:00,21.09,21.11,21.07,21.07,82700.0,18.9781,18.9961,18.9601,18.9601,82700.0
2012-04-17 11:00:00,21.08,21.15,21.08,21.13,174100.0,18.9691,19.0321,18.9691,19.0141,174100.0
2012-04-17 11:10:00,21.13,21.13,21.1,21.1,299800.0,19.0141,19.0141,18.9871,18.9871,299800.0
2012-04-17 11:20:00,21.1,21.14,21.09,21.1,119000.0,18.9871,19.0231,18.9781,18.9871,119000.0
2012-04-17 11:30:00,21.11,21.11,21.07,21.07,76100.0,18.9961,18.9961,18.9601,18.9601,76100.0
2012-04-17 11:40:00,21.07,21.1,21.07,21.08,68600.0,18.9601,18.9871,18.9601,18.9691,68600.0
2012-04-17 11:50:00,21.07,21.09,21.06,21.06,156400.0,18.9601,18.9781,18.9511,18.9511,156400.0
2012-04-17 12:00:00,21.06,21.08,21.06,21.07,140800.0,18.9511,18.9691,18.9511,18.9601,140800.0
2012-04-17 12:10:00,21.06,21.08,21.05,21.08,51800.0,18.9511,18.9691,18.9421,18.9691,51800.0
2012-04-17 12:20:00,21.08,21.1,21.07,21.08,79000.0,18.9691,18.9871,18.9601,18.9691,79000.0
2012-04-17 12:30:00,21.09,21.15,21.08,21.13,217400.0,18.9781,19.0321,18.9691,19.0141,217400.0
2012-04-17 12:40:00,21.14,21.16,21.13,21.13,25800.0,19.0231,19.0411,19.0141,19.0141,25800.0
2012-04-17 12:50:00,21.14,21.14,21.12,21.12,17700.0,19.0231,19.0231,19.0051,19.0051,17700.0
2012-04-17 13:00:00,21.11,21.12,21.1,21.11,23100.0,18.9961,19.0051,18.9871,18.9961,23100.0
2012-04-17 13:10:00,21.11,21.14,21.11,21.13,22500.0,18.9961,19.0231,18.9961,19.0141,22500.0
2012-04-17 13:20:00,21.13,21.13,21.1,21.11,27100.0,19.0141,19.0141,18.9871,18.9961,27100.0
2012-04-17 13:30:00,21.12,21.13,21.11,21.12,49800.0,19.0051,19.0141,18.9961,19.0051,49800.0
2012-04-17 13:40:00,21.13,21.15,21.12,21.13,126000.0,19.0141,19.0321,19.0051,19.0141,126000.0
2012-04-17 13:50:00,21.14,21.17,21.13,21.15,146400.0,19.0231,19.0501,19.0141,19.0321,146400.0
2012-04-17 14:00:00,21.15,21.17,21.15,21.15,36100.0,19.0321,19.0501,19.0321,19.0321,36100.0
2012-04-17 14:10:00,21.16,21.17,21.15,21.17,358000.0,19.0411,19.0501,19.0321,19.0501,358000.0
2012-04-17 14:20:00,21.17,21.18,21.16,21.17,48000.0,19.0501,19.0591,19.0411,19.0501,48000.0
2012-04-17 14:30:00,21.17,21.18,21.16,21.17,102400.0,19.0501,19.0591,19.0411,19.0501,102400.0
2012-04-17 14:40:00,21.17,21.17,21.13,21.13,283700.0,19.0501,19.0501,19.0141,19.0141,283700.0
2012-04-17 14:50:00,21.13,21.14,21.11,21.13,35300.0,19.0141,19.0231,18.9961,19.0141,35300.0
2012-04-17 15:00:00,21.13,21.14,21.1,21.12,261500.0,19.0141,19.0231,18.9871,19.0051,261500.0
2012-04-17 15:10:00,21.11,21.12,21.09,21.11,189000.0,18.9961,19.0051,18.9781,18.9961,189000.0
2012-04-17 15:20:00,21.11,21.14,21.08,21.14,206000.0,18.9961,19.0231,18.9691,19.0231,206000.0
2012-04-17 15:30:00,21.14,21.14,21.1,21.1,137600.0,19.0231,19.0231,18.9871,18.9871,137600.0
2012-04-17 15:40:00,21.1,21.12,21.08,21.1,275300.0,18.9871,19.0051,18.9691,18.9871,275300.0
2012-04-17 15:50:00,21.09,21.1,21.06,21.06,642000.0,18.9781,18.9871,18.9511,18.9511,642000.0
2012-04-18 09:30:00,20.97,20.97,20.77,20.84,314800.0,18.8701,18.8701,18.6902,18.7532,314800.0
2012-04-18 09:40:00,20.84,20.89,20.8,20.88,165000.0,18.7532,18.7982,18.7172,18.7892,165000.0
2012-04-18 09:50:00,20.87,20.93,20.84,20.92,177600.0,18.7802,18.8342,18.7532,18.8252,177600.0
2012-04-18 10:00:00,20.92,20.92,20.82,20.84,73400.0,18.8252,18.8252,18.7352,18.7532,73400.0
2012-04-18 10:10:00,20.84,20.85,20.79,20.81,107500.0,18.7532,18.7622,18.7082,18.7262,107500.0
2012-04-18 10:20:00,20.82,20.82,20.77,20.8,94600.0,18.7352,18.7352,18.6902,18.7172,94600.0
2012-04-18 10:30:00,20.79,20.84,20.76,20.82,176900.0,18.7082,18.7532,18.6812,18.7352,176900.0
2012-04-18 10:40:00,20.82,20.88,20.8,20.88,205100.0,18.7352,18.7892,18.7172,18.7892,205100.0
2012-04-18 10:50:00,20.88,20.88,20.84,20.86,51000.0,18.7892,18.7892,18.7532,18.7712,51000.0
2012-04-18 11:00:00,20.86,20.87,20.78,20.79,181000.0,18.7712,18.7802,18.6992,18.7082,181000.0
2012-04-18 11:10:00,20.79,20.79,20.73,20.76,344600.0,18.7082,18.7082,18.6542,18.6812,344600.0
2012-04-18 11:20:00,20.76,20.77,20.73,20.76,78100.0,18.6812,18.6902,18.6542,18.6812,78100.0
2012-04-18 11:30:00,20.76,20.76,20.73,20.74,129600.0,18.6812,18.6812,18.6542,18.6632,129600.0
2012-04-18 11:40:00,20.75,20.81,20.74,20.81,105600.0,18.6722,18.7262,18.6632,18.7262,105600.0
2012-04-18 11:50:00,20.81,20.88,20.8,20.87,247200.0,18.7262,18.7892,18.7172,18.7802,247200.0
2012-04-18 12:00:00,20.87,20.87,20.86,20.87,47300.0,18.7802,18.7802,18.7712,18.7802,47300.0
2012-04-18 12:10:00,20.87,20.88,20.85,20.88,136000.0,18.7802,18.7892,18.7622,18.7892,136000.0
2012-04-18 12:20:00,20.88,20.9,20.84,20.84,90200.0,18.7892,18.8072,18.7532,18.7532,90200.0
2012-04-18 12:30:00,20.85,20.87,20.84,20.87,69300.0,18.7622,18.7802,18.7532,18.7802,69300.0
2012-04-18 12:40:00,20.87,20.9,20.87,20.88,34100.0,18.7802,18.8072,18.7802,18.7892,34100.0
2012-04-18 12:50:00,20.89,20.91,20.88,20.9,31900.0,18.7982,18.8162,18.7892,18.8072,31900.0
2012-04-18 13:00:00,20.9,20.95,20.89,20.94,202200.0,18.8072,18.8521,18.7982,18.8432,202200.0
2012-04-18 13:10:00,20.94,20.95,20.91,20.93,117400.0,18.8432,18.8521,18.8162,18.8342,117400.0
2012-04-18 13:20:00,20.93,20.94,20.89,20.9,19700.0,18.8342,18.8432,18.7982,18.8072,19700.0
2012-04-18 13:30:00,20.9,20.91,20.83,20.83,130000.0,18.8072,18.8162,18.7442,18.7442,130000.0
2012-04-18 13:40:00,20.83,20.86,20.82,20.85,99300.0,18.7442,18.7712,18.7352,18.7622,99300.0
2012-04-18 13:50:00,20.85,20.87,20.8,20.84,60500.0,18.7622,18.7802,18.7172,18.7532,60500.0
2012-04-18 14:00:00,20.83,20.88,20.82,20.86,136100.0,18.7442,18.7892,18.7352,18.7712,136100.0
2012-04-18 14:10:00,20.87,20.88,20.86,20.88,61500.0,18.7802,18.7892,18.7712,18.7892,61500.0
2012-04-18 14:20:00,20.88,20.95,20.86,20.87,439800.0,18.7892,18.8521,18.7712,18.7802,439800.0
2012-04-18 14:30:00,20.86,20.91,20.86,20.89,201500.0,18.7712,18.8162,18.7712,18.7982,201500.0
2012-04-18 14:40:00,20.89,20.9,20.87,20.88,259800.0,18.7982,18.8072,18.7802,18.7892,259800.0
2012-04-18 14:50:00,20.88,20.9,20.88,20.89,65100.0,18.7892,18.8072,18.7892,18.7982,65100.0
2012-04-18 15:00:00,20.89,20.94,20.89,20.89,116300.0,18.7982,18.8432,18.7982,18.7982,116300.0
2012-04-18 15:10:00,20.9,20.92,20.87,20.89,123100.0,18.8072,18.8252,18.7802,18.7982,123100.0
2012-04-18 15:20:00,20.88,20.9,20.83,20.84,243000.0,18.7892,18.8072,18.7442,18.7532,243000.0
2012-04-18 15:30:00,20.85,20.86,20.83,20.85,153200.0,18.7622,18.7712,18.7442,18.7622,153200.0
2012-04-18 15:40:00,20.86,20.87,20.84,20.85,391100.0,18.7712,18.7802,18.7532,18.7622,391100.0
2012-04-18 15:50:00,20.85,20.86,20.81,20.82,1821400.0,18.7622,18.7712,18.7262,18.7352,1821400.0
2012-04-19 09:30:00,20.82,20.84,20.67,20.7,345100.0,18.7352,18.7532,18.6002,18.6272,345100.0
2012-04-19 09:40:00,20.69,20.84,20.63,20.82,331600.0,18.6182,18.7532,18.5642,18.7352,331600.0
2012-04-19 09:50:00,20.82,20.84,20.77,20.84,198200.0,18.7352,18.7532,18.6902,18.7532,198200.0
2012-04-19 10:00:00,20.82,20.82,20.46,20.47,1361400.0,18.7352,18.7352,18.4112,18.4202,1361400.0
2012-04-19 10:10:00,20.46,20.6,20.43,20.59,751700.0,18.4112,18.5372,18.3842,18.5282,751700.0
2012-04-19 10:20:00,20.59,20.71,20.58,20.67,263600.0,18.5282,18.6362,18.5192,18.6002,263600.0
2012-04-19 10:30:00,20.68,20.91,20.68,20.88,299300.0,18.6092,18.8162,18.6092,18.7892,299300.0
2012-04-19 10:40:00,20.89,20.94,20.82,20.86,405300.0,18.7982,18.8432,18.7352,18.7712,405300.0
2012-04-19 10:50:00,20.86,20.87,20.82,20.83,210100.0,18.7712,18.7802,18.7352,18.7442,210100.0
2012-04-19 11:00:00,20.82,20.88,20.82,20.83,61300.0,18.7352,18.7892,18.7352,18.7442,61300.0
2012-04-19 11:10:00,20.83,20.83,20.73,20.78,293200.0,18.7442,18.7442,18.6542,18.6992,293200.0
2012-04-19 11:20:00,20.77,20.8,20.73,20.75,137000.0,18.6902,18.7172,18.6542,18.6722,137000.0
2012-04-19 11:30:00,20.74,20.74,20.69,20.71,177100.0,18.6632,18.6632,18.6182,18.6362,177100.0
2012-04-19 11:40:00,20.71,20.79,20.69,20.78,133500.0,18.6362,18.7082,18.6182,18.6992,133500.0
2012-04-19 11:50:00,20.78,20.8,20.75,20.76,83800.0,18.6992,18.7172,18.6722,18.6812,83800.0
2012-04-19 12:00:00,20.76,20.76,20.6,20.61,140900.0,18.6812,18.6812,18.5372,18.5462,140900.0
2012-04-19 12:10:00,20.6,20.65,20.58,20.62,118100.0,18.5372,18.5822,18.5192,18.5552,118100.0
2012-04-19 12:20:00,20.62,20.65,20.6,20.62,30400.0,18.5552,18.5822,18.5372,18.5552,30400.0
2012-04-19 12:30:00,20.6,20.65,20.58,20.62,126300.0,18.5372,18.5822,18.5192,18.5552,126300.0
2012-04-19 12:40:00,20.62,20.66,20.6,20.62,41000.0,18.5552,18.5912,18.5372,18.5552,41000.0
2012-04-19 12:50:00,20.62,20.64,20.61,20.61,42000.0,18.5552,18.5732,18.5462,18.5462,42000.0
2012-04-19 13:00:00,20.61,20.64,20.59,20.64,30900.0,18.5462,18.5732,18.5282,18.5732,30900.0
2012-04-19 13:10:00,20.64,20.64,20.57,20.59,156000.0,18.5732,18.5732,18.5102,18.5282,156000.0
2012-04-19 13:20:00,20.59,20.61,20.54,20.59,113000.0,18.5282,18.5462,18.4832,18.5282,113000.0
2012-04-19 13:30:00,20.59,20.62,20.57,20.6,66300.0,18.5282,18.5552,18.5102,18.5372,66300.0
2012-04-19 13:40:00,20.59,20.6,20.57,20.58,36500.0,18.5282,18.5372,18.5102,18.5192,36500.0
2012-04-19 13:50:00,20.59,20.61,20.52,20.54,184800.0,18.5282,18.5462,18.4652,18.4832,184800.0
2012-04-19 14:00:00,20.53,20.58,20.53,20.56,134600.0,18.4742,18.5192,18.4742,18.5012,134600.0
2012-04-19 14:10:00,20.56,20.56,20.48,20.52,125400.0,18.5012,18.5012,18.4292,18.4652,125400.0
2012-04-19 14:20:00,20.52,20.52,20.44,20.45,426400.0,18.4652,18.4652,18.3932,18.4022,426400.0
2012-04-19 14:30:00,20.44,20.46,20.37,20.4,731300.0,18.3932,18.4112,18.3302,18.3572,731300.0
2012-04-19 14:40:00,20.4,20.45,20.39,20.45,317800.0,18.3572,18.4022,18.3482,18.4022,317800.0
2012-04-19 14:50:00,20.44,20.48,20.42,20.46,371900.0,18.3932,18.4292,18.3752,18.4112,371900.0
2012-04-19 15:00:00,20.45,20.5,20.45,20.49,176400.0,18.4022,18.4472,18.4022,18.4382,176400.0
2012-04-19 15:10:00,20.48,20.5,20.45,20.49,190300.0,18.4292,18.4472,18.4022,18.4382,190300.0
2012-04-19 15:20:00,20.49,20.54,20.46,20.53,293300.0,18.4382,18.4832,18.4112,18.4742,293300.0
2012-04-19 15:30:00,20.53,20.55,20.5,20.54,470200.0,18.4742,18.4922,18.4472,18.4832,470200.0
2012-04-19 15:40:00,20.53,20.59,20.53,20.55,583000.0,18.4742,18.5282,18.4742,18.4922,583000.0
2012-04-19 15:50:00,20.55,20.56,20.51,20.53,589400.0,18.4922,18.5012,18.4562,18.4742,589400.0
2012-04-20 09:30:00,20.5,20.59,20.46,20.47,695600.0,18.4472,18.5282,18.4112,18.4202,695600.0
2012-04-20 09:40:00,20.47,20.49,20.34,20.42,385700.0,18.4202,18.4382,18.3032,18.3752,385700.0
2012-04-20 09:50:00,20.42,20.5,20.41,20.46,99600.0,18.3752,18.4472,18.3662,18.4112,99600.0
2012-04-20 10:00:00,20.47,20.48,20.39,20.43,100800.0,18.4202,18.4292,18.3482,18.3842,100800.0
2012-04-20 10:10:00,20.43,20.49,20.42,20.47,87600.0,18.3842,18.4382,18.3752,18.4202,87600.0
2012-04-20 10:20:00,20.46,20.54,20.46,20.51,155300.0,18.4112,18.4832,18.4112,18.4562,155300.0
2012-04-20 10:30:00,20.52,20.61,20.5,20.61,128600.0,18.4652,18.5462,18.4472,18.5462,128600.0
2012-04-20 10:40:00,20.62,20.62,20.58,20.6,75500.0,18.5552,18.5552,18.5192,18.5372,75500.0
2012-04-20 10:50:00,20.6,20.63,20.58,20.61,115000.0,18.5372,18.5642,18.5192,18.5462,115000.0
2012-04-20 11:00:00,20.61,20.64,20.58,20.61,70900.0,18.5462,18.5732,18.5192,18.5462,70900.0
2012-04-20 11:10:00,20.61,20.66,20.6,20.64,53700.0,18.5462,18.5912,18.5372,18.5732,53700.0
2012-04-20 11:20:00,20.64,20.65,20.61,20.63,28000.0,18.5732,18.5822,18.5462,18.5642,28000.0
2012-04-20 11:30:00,20.63,20.65,20.63,20.65,54200.0,18.5642,18.5822,18.5642,18.5822,54200.0
2012-04-20 11:40:00,20.65,20.72,20.65,20.7,150500.0,18.5822,18.6452,18.5822,18.6272,150500.0
2012-04-20 11:50:00,20.7,20.72,20.68,20.71,71900.0,18.6272,18.6452,18.6092,18.6362,71900.0
2012-04-20 12:00:00,20.71,20.76,20.71,20.73,66300.0,18.6362,18.6812,18.6362,18.6542,66300.0
2012-04-20 12:10:00,20.72,20.75,20.71,20.74,58200.0,18.6452,18.6722,18.6362,18.6632,58200.0
2012-04-20 12:20:00,20.74,20.77,20.72,20.75,95600.0,18.6632,18.6902,18.6452,18.6722,95600.0
2012-04-20 12:30:00,20.75,20.78,20.75,20.77,85800.0,18.6722,18.6992,18.6722,18.6902,85800.0
2012-04-20 12:40:00,20.76,20.77,20.73,20.73,40200.0,18.6812,18.6902,18.6542,18.6542,40200.0
2012-04-20 12:50:00,20.74,20.75,20.71,20.72,44100.0,18.6632,18.6722,18.6362,18.6452,44100.0
2012-04-20 13:00:00,20.72,20.73,20.7,20.7,148700.0,18.6452,18.6542,18.6272,18.6272,148700.0
2012-04-20 13:10:00,20.71,20.71,20.68,20.68,54400.0,18.6362,18.6362,18.6092,18.6092,54400.0
2012-04-20 13:20:00,20.68,20.69,20.63,20.65,165200.0,18.6092,18.6182,18.5642,18.5822,165200.0
2012-04-20 13:30:00,20.65,20.65,20.6,20.61,274700.0,18.5822,18.5822,18.5372,18.5462,274700.0
2012-04-20 13:40:00,20.62,20.62,20.59,20.6,38600.0,18.5552,18.5552,18.5282,18.5372,38600.0
2012-04-20 13:50:00,20.6,20.61,20.53,20.57,59700.0,18.5372,18.5462,18.4742,18.5102,59700.0
2012-04-20 14:00:00,20.56,20.57,20.51,20.52,178800.0,18.5012,18.5102,18.4562,18.4652,178800.0
2012-04-20 14:10:00,20.52,20.57,20.52,20.54,62900.0,18.4652,18.5102,18.4652,18.4832,62900.0
2012-04-20 14:20:00,20.54,20.6,20.53,20.6,69900.0,18.4832,18.5372,18.4742,18.5372,69900.0
2012-04-20 14:30:00,20.59,20.59,20.56,20.57,135300.0,18.5282,18.5282,18.5012,18.5102,135300.0
2012-04-20 14:40:00,20.58,20.58,20.55,20.55,49800.0,18.5192,18.5192,18.4922,18.4922,49800.0
2012-04-20 14:50:00,20.55,20.56,20.53,20.56,73400.0,18.4922,18.5012,18.4742,18.5012,73400.0
2012-04-20 15:00:00,20.56,20.56,20.52,20.52,98200.0,18.5012,18.5012,18.4652,18.4652,98200.0
2012-04-20 15:10:00,20.51,20.54,20.5,20.53,134400.0,18.4562,18.4832,18.4472,18.4742,134400.0
2012-04-20 15:20:00,20.52,20.54,20.5,20.52,200100.0,18.4652,18.4832,18.4472,18.4652,200100.0
2012-04-20 15:30:00,20.52,20.56,20.51,20.56,190300.0,18.4652,18.5012,18.4562,18.5012,190300.0
2012-04-20 15:40:00,20.56,20.56,20.53,20.53,434500.0,18.5012,18.5012,18.4742,18.4742,434500.0
2012-04-20 15:50:00,20.54,20.55,20.51,20.51,1144700.0,18.4832,18.4922,18.4562,18.4562,1144700.0
2012-04-23 09:30:00,20.23,20.25,20.14,20.24,692400.0,18.2042,18.2222,18.1233,18.2132,692400.0
2012-04-23 09:40:00,20.25,20.31,20.23,20.3,534900.0,18.2222,18.2762,18.2042,18.2672,534900.0
2012-04-23 09:50:00,20.29,20.29,20.17,20.22,239800.0,18.2582,18.2582,18.1503,18.1952,239800.0
2012-04-23 10:00:00,20.22,20.22,20.14,20.14,284900.0,18.1952,18.1952,18.1233,18.1233,284900.0
2012-04-23 10:10:00,20.14,20.22,20.11,20.17,865700.0,18.1233,18.1952,18.0963,18.1503,865700.0
2012-04-23 10:20:00,20.18,20.27,20.15,20.24,368400.0,18.1593,18.2402,18.1323,18.2132,368400.0
2012-04-23 10:30:00,20.24,20.24,20.16,20.21,219000.0,18.2132,18.2132,18.1413,18.1863,219000.0
2012-04-23 10:40:00,20.21,20.21,20.14,20.16,227600.0,18.1863,18.1863,18.1233,18.1413,227600.0
2012-04-23 10:50:00,20.16,20.19,20.12,20.16,158600.0,18.1413,18.1683,18.1053,18.1413,158600.0
2012-04-23 11:00:00,20.16,20.2,20.14,20.19,60100.0,18.1413,18.1773,18.1233,18.1683,60100.0
2012-04-23 11:10:00,20.2,20.22,20.16,20.19,34800.0,18.1773,18.1952,18.1413,18.1683,34800.0
2012-04-23 11:20:00,20.19,20.21,20.16,20.17,136200.0,18.1683,18.1863,18.1413,18.1503,136200.0
2012-04-23 11:30:00,20.17,20.17,20.14,20.15,85300.0,18.1503,18.1503,18.1233,18.1323,85300.0
2012-04-23 11:40:00,20.15,20.16,20.14,20.16,21500.0,18.1323,18.1413,18.1233,18.1413,21500.0
2012-04-23 11:50:00,20.16,20.19,20.15,20.17,31600.0,18.1413,18.1683,18.1323,18.1503,31600.0
2012-04-23 12:00:00,20.17,20.2,20.16,20.19,26300.0,18.1503,18.1773,18.1413,18.1683,26300.0
2012-04-23 12:10:00,20.19,20.19,20.16,20.17,22100.0,18.1683,18.1683,18.1413,18.1503,22100.0
2012-04-23 12:20:00,20.16,20.19,20.14,20.19,52700.0,18.1413,18.1683,18.1233,18.1683,52700.0
2012-04-23 12:30:00,20.19,20.21,20.17,20.18,39100.0,18.1683,18.1863,18.1503,18.1593,39100.0
2012-04-23 12:40:00,20.18,20.18,20.12,20.14,76000.0,18.1593,18.1593,18.1053,18.1233,76000.0
2012-04-23 12:50:00,20.13,20.14,20.12,20.12,10100.0,18.1143,18.1233,18.1053,18.1053,10100.0
2012-04-23 13:00:00,20.12,20.14,20.11,20.11,15100.0,18.1053,18.1233,18.0963,18.0963,15100.0
2012-04-23 13:10:00,20.12,20.15,20.11,20.15,37000.0,18.1053,18.1323,18.0963,18.1323,37000.0
2012-04-23 13:20:00,20.14,20.21,20.14,20.18,252500.0,18.1233,18.1863,18.1233,18.1593,252500.0
2012-04-23 13:30:00,20.18,20.19,20.15,20.16,180300.0,18.1593,18.1683,18.1323,18.1413,180300.0
2012-04-23 13:40:00,20.16,20.17,20.13,20.14,29600.0,18.1413,18.1503,18.1143,18.1233,29600.0
2012-04-23 13:50:00,20.14,20.16,20.13,20.15,24300.0,18.1233,18.1413,18.1143,18.1323,24300.0
2012-04-23 14:00:00,20.15,20.15,20.11,20.14,61000.0,18.1323,18.1323,18.0963,18.1233,61000.0
2012-04-23 14:10:00,20.14,20.19,20.13,20.19,47300.0,18.1233,18.1683,18.1143,18.1683,47300.0
2012-04-23 14:20:00,20.19,20.24,20.18,20.23,229900.0,18.1683,18.2132,18.1593,18.2042,229900.0
2012-04-23 14:30:00,20.23,20.27,20.23,20.26,76300.0,18.2042,18.2402,18.2042,18.2312,76300.0
2012-04-23 14:40:00,20.26,20.26,20.19,20.21,335700.0,18.2312,18.2312,18.1683,18.1863,335700.0
2012-04-23 14:50:00,20.2,20.22,20.16,20.18,229800.0,18.1773,18.1952,18.1413,18.1593,229800.0
2012-04-23 15:00:00,20.17,20.23,20.16,20.19,55400.0,18.1503,18.2042,18.1413,18.1683,55400.0
2012-04-23 15:10:00,20.19,20.23,20.17,20.23,290000.0,18.1683,18.2042,18.1503,18.2042,290000.0
2012-04-23 15:20:00,20.23,20.25,20.21,20.25,58700.0,18.2042,18.2222,18.1863,18.2222,58700.0
2012-04-23 15:30:00,20.25,20.28,20.23,20.28,94100.0,18.2222,18.2492,18.2042,18.2492,94100.0
2012-04-23 15:40:00,20.28,20.28,20.23,20.25,160600.0,18.2492,18.2492,18.2042,18.2222,160600.0
2012-04-23 15:50:00,20.25,20.29,20.24,20.26,819500.0,18.2222,18.2582,18.2132,18.2312,819500.0
2012-04-24 09:30:00,20.23,20.41,20.23,20.33,283100.0,18.2042,18.3662,18.2042,18.2942,283100.0
2012-04-24 09:40:00,20.34,20.34,20.25,20.32,223200.0,18.3032,18.3032,18.2222,18.2852,223200.0
2012-04-24 09:50:00,20.32,20.37,20.29,20.32,223100.0,18.2852,18.3302,18.2582,18.2852,223100.0
2012-04-24 10:00:00,20.3,20.58,20.3,20.54,931000.0,18.2672,18.5192,18.2672,18.4832,931000.0
2012-04-24 10:10:00,20.54,20.55,20.5,20.53,165400.0,18.4832,18.4922,18.4472,18.4742,165400.0
2012-04-24 10:20:00,20.52,20.53,20.49,20.52,143000.0,18.4652,18.4742,18.4382,18.4652,143000.0
2012-04-24 10:30:00,20.52,20.6,20.52,20.58,212600.0,18.4652,18.5372,18.4652,18.5192,212600.0
2012-04-24 10:40:00,20.59,20.64,20.57,20.64,105800.0,18.5282,18.5732,18.5102,18.5732,105800.0
2012-04-24 10:50:00,20.63,20.64,20.58,20.62,246600.0,18.5642,18.5732,18.5192,18.5552,246600.0
2012-04-24 11:00:00,20.62,20.64,20.6,20.64,84000.0,18.5552,18.5732,18.5372,18.5732,84000.0
2012-04-24 11:10:00,20.63,20.69,20.61,20.66,156300.0,18.5642,18.6182,18.5462,18.5912,156300.0
2012-04-24 11:20:00,20.67,20.69,20.66,20.67,58100.0,18.6002,18.6182,18.5912,18.6002,58100.0
2012-04-24 11:30:00,20.67,20.7,20.64,20.66,213300.0,18.6002,18.6272,18.5732,18.5912,213300.0
2012-04-24 11:40:00,20.67,20.67,20.64,20.65,91300.0,18.6002,18.6002,18.5732,18.5822,91300.0
2012-04-24 11:50:00,20.66,20.66,20.62,20.64,96100.0,18.5912,18.5912,18.5552,18.5732,96100.0
2012-04-24 12:00:00,20.65,20.67,20.63,20.65,100200.0,18.5822,18.6002,18.5642,18.5822,100200.0
2012-04-24 12:10:00,20.66,20.66,20.61,20.62,43800.0,18.5912,18.5912,18.5462,18.5552,43800.0
2012-04-24 12:20:00,20.62,20.63,20.59,20.62,35000.0,18.5552,18.5642,18.5282,18.5552,35000.0
2012-04-24 12:30:00,20.63,20.64,20.58,20.6,78100.0,18.5642,18.5732,18.5192,18.5372,78100.0
2012-04-24 12:40:00,20.6,20.6,20.56,20.56,103300.0,18.5372,18.5372,18.5012,18.5012,103300.0
2012-04-24 12:50:00,20.56,20.57,20.46,20.47,278300.0,18.5012,18.5102,18.4112,18.4202,278300.0
2012-04-24 13:00:00,20.47,20.5,20.47,20.5,194800.0,18.4202,18.4472,18.4202,18.4472,194800.0
2012-04-24 13:10:00,20.49,20.51,20.47,20.48,53700.0,18.4382,18.4562,18.4202,18.4292,53700.0
2012-04-24 13:20:00,20.48,20.5,20.46,20.46,71400.0,18.4292,18.4472,18.4112,18.4112,71400.0
2012-04-24 13:30:00,20.46,20.5,20.46,20.49,275300.0,18.4112,18.4472,18.4112,18.4382,275300.0
2012-04-24 13:40:00,20.49,20.5,20.47,20.5,205900.0,18.4382,18.4472,18.4202,18.4472,205900.0
2012-04-24 13:50:00,20.5,20.5,20.45,20.47,423000.0,18.4472,18.4472,18.4022,18.4202,423000.0
2012-04-24 14:00:00,20.47,20.48,20.45,20.46,152800.0,18.4202,18.4292,18.4022,18.4112,152800.0
2012-04-24 14:10:00,20.46,20.47,20.44,20.46,29500.0,18.4112,18.4202,18.3932,18.4112,29500.0
2012-04-24 14:20:00,20.46,20.46,20.38,20.42,149800.0,18.4112,18.4112,18.3392,18.3752,149800.0
2012-04-24 14:30:00,20.42,20.47,20.39,20.47,136300.0,18.3752,18.4202,18.3482,18.4202,136300.0
2012-04-24 14:40:00,20.46,20.47,20.44,20.44,62100.0,18.4112,18.4202,18.3932,18.3932,62100.0
2012-04-24 14:50:00,20.45,20.46,20.44,20.45,48300.0,18.4022,18.4112,18.3932,18.4022,48300.0
2012-04-24 15:00:00,20.45,20.45,20.42,20.45,130600.0,18.4022,18.4022,18.3752,18.4022,130600.0
2012-04-24 15:10:00,20.44,20.45,20.41,20.43,263200.0,18.3932,18.4022,18.3662,18.3842,263200.0
2012-04-24 15:20:00,20.43,20.47,20.42,20.44,100600.0,18.3842,18.4202,18.3752,18.3932,100600.0
2012-04-24 15:30:00,20.44,20.5,20.43,20.49,184100.0,18.3932,18.4472,18.3842,18.4382,184100.0
2012-04-24 15:40:00,20.49,20.52,20.48,20.5,186000.0,18.4382,18.4652,18.4292,18.4472,186000.0
2012-04-24 15:50:00,20.49,20.53,20.49,20.52,632000.0,18.4382,18.4742,18.4382,18.4652,632000.0
2012-04-25 09:30:00,20.71,20.94,20.7,20.9,763400.0,18.6362,18.8432,18.6272,18.8072,763400.0
2012-04-25 09:40:00,20.89,20.98,20.87,20.96,210100.0,18.7982,18.8791,18.7802,18.8611,210100.0
2012-04-25 09:50:00,20.95,20.98,20.91,20.95,321500.0,18.8521,18.8791,18.8162,18.8521,321500.0
2012-04-25 10:00:00,20.96,20.96,20.82,20.86,381100.0,18.8611,18.8611,18.7352,18.7712,381100.0
2012-04-25 10:10:00,20.85,20.89,20.82,20.87,231500.0,18.7622,18.7982,18.7352,18.7802,231500.0
2012-04-25 10:20:00,20.88,20.92,20.87,20.89,356900.0,18.7892,18.8252,18.7802,18.7982,356900.0
2012-04-25 10:30:00,20.89,20.9,20.86,20.86,375600.0,18.7982,18.8072,18.7712,18.7712,375600.0
2012-04-25 10:40:00,20.86,20.88,20.83,20.84,189300.0,18.7712,18.7892,18.7442,18.7532,189300.0
2012-04-25 10:50:00,20.84,20.84,20.79,20.79,117500.0,18.7532,18.7532,18.7082,18.7082,117500.0
2012-04-25 11:00:00,20.8,20.8,20.71,20.74,140500.0,18.7172,18.7172,18.6362,18.6632,140500.0
2012-04-25 11:10:00,20.73,20.77,20.72,20.76,132800.0,18.6542,18.6902,18.6452,18.6812,132800.0
2012-04-25 11:20:00,20.75,20.8,20.75,20.8,126600.0,18.6722,18.7172,18.6722,18.7172,126600.0
2012-04-25 11:30:00,20.79,20.79,20.76,20.79,60400.0,18.7082,18.7082,18.6812,18.7082,60400.0
2012-04-25 11:40:00,20.79,20.8,20.76,20.76,82000.0,18.7082,18.7172,18.6812,18.6812,82000.0
2012-04-25 11:50:00,20.76,20.79,20.75,20.77,42200.0,18.6812,18.7082,18.6722,18.6902,42200.0
2012-04-25 12:00:00,20.77,20.8,20.77,20.8,57700.0,18.6902,18.7172,18.6902,18.7172,57700.0
2012-04-25 12:10:00,20.8,20.86,20.8,20.85,74300.0,18.7172,18.7712,18.7172,18.7622,74300.0
2012-04-25 12:20:00,20.85,20.85,20.8,20.83,78600.0,18.7622,18.7622,18.7172,18.7442,78600.0
2012-04-25 12:30:00,20.82,20.84,20.76,20.79,176400.0,18.7352,18.7532,18.6812,18.7082,176400.0
2012-04-25 12:40:00,20.79,20.85,20.79,20.81,119800.0,18.7082,18.7622,18.7082,18.7262,119800.0
2012-04-25 12:50:00,20.81,20.88,20.8,20.88,50100.0,18.7262,18.7892,18.7172,18.7892,50100.0
2012-04-25 13:00:00,20.88,20.92,20.86,20.89,196200.0,18.7892,18.8252,18.7712,18.7982,196200.0
2012-04-25 13:10:00,20.89,20.89,20.87,20.88,23100.0,18.7982,18.7982,18.7802,18.7892,23100.0
2012-04-25 13:20:00,20.89,20.9,20.86,20.88,44700.0,18.7982,18.8072,18.7712,18.7892,44700.0
2012-04-25 13:30:00,20.88,20.9,20.86,20.88,72400.0,18.7892,18.8072,18.7712,18.7892,72400.0
2012-04-25 13:40:00,20.88,20.9,20.86,20.87,93400.0,18.7892,18.8072,18.7712,18.7802,93400.0
2012-04-25 13:50:00,20.88,20.9,20.85,20.86,91100.0,18.7892,18.8072,18.7622,18.7712,91100.0
2012-04-25 14:00:00,20.85,20.86,20.82,20.85,106600.0,18.7622,18.7712,18.7352,18.7622,106600.0
2012-04-25 14:10:00,20.86,20.88,20.85,20.88,63300.0,18.7712,18.7892,18.7622,18.7892,63300.0
2012-04-25 14:20:00,20.89,20.94,20.88,20.9,257500.0,18.7982,18.8432,18.7892,18.8072,257500.0
2012-04-25 14:30:00,20.9,20.92,20.85,20.88,271900.0,18.8072,18.8252,18.7622,18.7892,271900.0
2012-04-25 14:40:00,20.87,20.91,20.85,20.89,141800.0,18.7802,18.8162,18.7622,18.7982,141800.0
2012-04-25 14:50:00,20.9,20.94,20.89,20.94,159900.0,18.8072,18.8432,18.7982,18.8432,159900.0
2012-04-25 15:00:00,20.94,20.96,20.92,20.92,218100.0,18.8432,18.8611,18.8252,18.8252,218100.0
2012-04-25 15:10:00,20.93,20.94,20.88,20.92,162600.0,18.8342,18.8432,18.7892,18.8252,162600.0
2012-04-25 15:20:00,20.91,20.93,20.89,20.89,119300.0,18.8162,18.8342,18.7982,18.7982,119300.0
2012-04-25 15:30:00,20.88,20.92,20.88,20.91,257300.0,18.7892,18.8252,18.7892,18.8162,257300.0
2012-04-25 15:40:00,20.9,20.93,20.9,20.92,398900.0,18.8072,18.8342,18.8072,18.8252,398900.0
2012-04-25 15:50:00,20.93,20.95,20.92,20.94,405100.0,18.8342,18.8521,18.8252,18.8432,405100.0
2012-04-26 09:30:00,20.98,21.2,20.98,21.19,593100.0,18.8791,19.0771,18.8791,19.0681,593100.0
2012-04-26 09:40:00,21.19,21.21,21.12,21.13,340200.0,19.0681,19.0861,19.0051,19.0141,340200.0
2012-04-26 09:50:00,21.14,21.2,21.1,21.12,535700.0,19.0231,19.0771,18.9871,19.0051,535700.0
2012-04-26 10:00:00,21.12,21.33,21.12,21.31,976400.0,19.0051,19.1941,19.0051,19.1761,976400.0
2012-04-26 10:10:00,21.31,21.33,21.27,21.27,694700.0,19.1761,19.1941,19.1401,19.1401,694700.0
2012-04-26 10:20:00,21.28,21.28,21.18,21.18,430500.0,19.1491,19.1491,19.0591,19.0591,430500.0
2012-04-26 10:30:00,21.18,21.2,21.14,21.19,719800.0,19.0591,19.0771,19.0231,19.0681,719800.0
2012-04-26 10:40:00,21.19,21.22,21.16,21.21,345900.0,19.0681,19.0951,19.0411,19.0861,345900.0
2012-04-26 10:50:00,21.21,21.21,21.14,21.16,242500.0,19.0861,19.0861,19.0231,19.0411,242500.0
2012-04-26 11:00:00,21.15,21.16,21.06,21.07,551600.0,19.0321,19.0411,18.9511,18.9601,551600.0
2012-04-26 11:10:00,21.07,21.08,21.03,21.03,286600.0,18.9601,18.9691,18.9241,18.9241,286600.0
2012-04-26 11:20:00,21.03,21.07,21.03,21.06,460100.0,18.9241,18.9601,18.9241,18.9511,460100.0
2012-04-26 11:30:00,21.06,21.09,21.05,21.08,143900.0,18.9511,18.9781,18.9421,18.9691,143900.0
2012-04-26 11:40:00,21.08,21.08,21.07,21.08,70800.0,18.9691,18.9691,18.9601,18.9691,70800.0
2012-04-26 11:50:00,21.07,21.11,21.06,21.09,114500.0,18.9601,18.9961,18.9511,18.9781,114500.0
2012-04-26 12:00:00,21.09,21.11,21.08,21.11,105200.0,18.9781,18.9961,18.9691,18.9961,105200.0
2012-04-26 12:10:00,21.11,21.14,21.11,21.12,118200.0,18.9961,19.0231,18.9961,19.0051,118200.0
2012-04-26 12:20:00,21.12,21.13,21.08,21.1,48100.0,19.0051,19.0141,18.9691,18.9871,48100.0
2012-04-26 12:30:00,21.11,21.11,21.09,21.09,64000.0,18.9961,18.9961,18.9781,18.9781,64000.0
2012-04-26 12:40:00,21.1,21.12,21.1,21.12,76200.0,18.9871,19.0051,18.9871,19.0051,76200.0
2012-04-26 12:50:00,21.12,21.18,21.1,21.18,313500.0,19.0051,19.0591,18.9871,19.0591,313500.0
2012-04-26 13:00:00,21.18,21.22,21.18,21.19,307300.0,19.0591,19.0951,19.0591,19.0681,307300.0
2012-04-26 13:10:00,21.19,21.24,21.18,21.23,159000.0,19.0681,19.1131,19.0591,19.1041,159000.0
2012-04-26 13:20:00,21.24,21.24,21.21,21.22,150500.0,19.1131,19.1131,19.0861,19.0951,150500.0
2012-04-26 13:30:00,21.22,21.27,21.22,21.26,110600.0,19.0951,19.1401,19.0951,19.1311,110600.0
2012-04-26 13:40:00,21.26,21.27,21.25,21.26,66900.0,19.1311,19.1401,19.1221,19.1311,66900.0
2012-04-26 13:50:00,21.26,21.29,21.26,21.29,101100.0,19.1311,19.1581,19.1311,19.1581,101100.0
2012-04-26 14:00:00,21.29,21.31,21.28,21.28,181100.0,19.1581,19.1761,19.1491,19.1491,181100.0
2012-04-26 14:10:00,21.28,21.31,21.26,21.31,193900.0,19.1491,19.1761,19.1311,19.1761,193900.0
2012-04-26 14:20:00,21.32,21.36,21.32,21.33,120300.0,19.1851,19.2211,19.1851,19.1941,120300.0
2012-04-26 14:30:00,21.33,21.35,21.3,21.32,345000.0,19.1941,19.2121,19.1671,19.1851,345000.0
2012-04-26 14:40:00,21.32,21.33,21.31,21.31,81300.0,19.1851,19.1941,19.1761,19.1761,81300.0
2012-04-26 14:50:00,21.32,21.34,21.31,21.34,171800.0,19.1851,19.2031,19.1761,19.2031,171800.0
2012-04-26 15:00:00,21.34,21.35,21.32,21.33,215400.0,19.2031,19.2121,19.1851,19.1941,215400.0
2012-04-26 15:10:00,21.33,21.39,21.32,21.38,329600.0,19.1941,19.2481,19.1851,19.2391,329600.0
2012-04-26 15:20:00,21.38,21.4,21.37,21.39,221400.0,19.2391,19.2571,19.2301,19.2481,221400.0
2012-04-26 15:30:00,21.39,21.4,21.36,21.37,294900.0,19.2481,19.2571,19.2211,19.2301,294900.0
2012-04-26 15:40:00,21.38,21.39,21.36,21.38,615800.0,19.2391,19.2481,19.2211,19.2391,615800.0
2012-04-26 15:50:00,21.38,21.38,21.34,21.36,969700.0,19.2391,19.2391,19.2031,19.2211,969700.0
2012-04-27 09:30:00,21.43,21.59,21.39,21.44,427600.0,19.2841,19.4281,19.2481,19.2931,427600.0
2012-04-27 09:40:00,21.44,21.48,21.4,21.41,373800.0,19.2931,19.3291,19.2571,19.2661,373800.0
2012-04-27 09:50:00,21.41,21.44,21.36,21.42,149500.0,19.2661,19.2931,19.2211,19.2751,149500.0
2012-04-27 10:00:00,21.43,21.43,21.34,21.41,430600.0,19.2841,19.2841,19.2031,19.2661,430600.0
2012-04-27 10:10:00,21.4,21.44,21.35,21.42,184900.0,19.2571,19.2931,19.2121,19.2751,184900.0
2012-04-27 10:20:00,21.42,21.43,21.37,21.42,152000.0,19.2751,19.2841,19.2301,19.2751,152000.0
2012-04-27 10:30:00,21.42,21.53,21.38,21.51,529100.0,19.2751,19.3741,19.2391,19.3561,529100.0
2012-04-27 10:40:00,21.52,21.57,21.51,21.57,896400.0,19.3651,19.4101,19.3561,19.4101,896400.0
2012-04-27 10:50:00,21.57,21.65,21.56,21.64,392600.0,19.4101,19.4821,19.4011,19.4731,392600.0
2012-04-27 11:00:00,21.63,21.71,21.61,21.7,806500.0,19.4641,19.536,19.4461,19.527,806500.0
2012-04-27 11:10:00,21.7,21.72,21.68,21.7,164000.0,19.527,19.545,19.5091,19.527,164000.0
2012-04-27 11:20:00,21.7,21.7,21.64,21.64,140000.0,19.527,19.527,19.4731,19.4731,140000.0
2012-04-27 11:30:00,21.65,21.72,21.63,21.72,299900.0,19.4821,19.545,19.4641,19.545,299900.0
2012-04-27 11:40:00,21.72,21.77,21.71,21.77,159500.0,19.545,19.59,19.536,19.59,159500.0
2012-04-27 11:50:00,21.77,21.8,21.76,21.8,56500.0,19.59,19.617,19.581,19.617,56500.0
2012-04-27 12:00:00,21.8,21.82,21.78,21.82,80900.0,19.617,19.635,19.599,19.635,80900.0
2012-04-27 12:10:00,21.81,21.84,21.8,21.82,80000.0,19.626,19.653,19.617,19.635,80000.0
2012-04-27 12:20:00,21.82,21.83,21.8,21.81,62900.0,19.635,19.644,19.617,19.626,62900.0
2012-04-27 12:30:00,21.81,21.82,21.79,21.79,93600.0,19.626,19.635,19.608,19.608,93600.0
2012-04-27 12:40:00,21.79,21.79,21.77,21.78,137800.0,19.608,19.608,19.59,19.599,137800.0
2012-04-27 12:50:00,21.79,21.8,21.78,21.8,532700.0,19.608,19.617,19.599,19.617,532700.0
2012-04-27 13:00:00,21.8,21.8,21.77,21.79,38600.0,19.617,19.617,19.59,19.608,38600.0
2012-04-27 13:10:00,21.78,21.81,21.78,21.8,105600.0,19.599,19.626,19.599,19.617,105600.0
2012-04-27 13:20:00,21.79,21.82,21.78,21.81,117300.0,19.608,19.635,19.599,19.626,117300.0
2012-04-27 13:30:00,21.82,21.88,21.81,21.85,334100.0,19.635,19.689,19.626,19.662,334100.0
2012-04-27 13:40:00,21.84,21.87,21.84,21.86,64800.0,19.653,19.68,19.653,19.671,64800.0
2012-04-27 13:50:00,21.87,21.87,21.85,21.85,206200.0,19.68,19.68,19.662,19.662,206200.0
2012-04-27 14:00:00,21.85,21.86,21.81,21.81,77800.0,19.662,19.671,19.626,19.626,77800.0
2012-04-27 14:10:00,21.81,21.82,21.79,21.79,190100.0,19.626,19.635,19.608,19.608,190100.0
2012-04-27 14:20:00,21.78,21.79,21.73,21.73,135500.0,19.599,19.608,19.554,19.554,135500.0
2012-04-27 14:30:00,21.74,21.82,21.72,21.8,186200.0,19.563,19.635,19.545,19.617,186200.0
2012-04-27 14:40:00,21.81,21.82,21.8,21.82,46300.0,19.626,19.635,19.617,19.635,46300.0
2012-04-27 14:50:00,21.82,21.85,21.81,21.85,181300.0,19.635,19.662,19.626,19.662,181300.0
2012-04-27 15:00:00,21.85,21.87,21.82,21.86,234100.0,19.662,19.68,19.635,19.671,234100.0
2012-04-27 15:10:00,21.86,21.88,21.85,21.87,79500.0,19.671,19.689,19.662,19.68,79500.0
2012-04-27 15:20:00,21.87,21.89,21.86,21.88,198700.0,19.68,19.698,19.671,19.689,198700.0
2012-04-27 15:30:00,21.88,21.89,21.87,21.89,366100.0,19.689,19.698,19.68,19.698,366100.0
2012-04-27 15:40:00,21.89,21.94,21.88,21.92,845800.0,19.698,19.743,19.689,19.725,845800.0
2012-04-27 15:50:00,21.92,21.92,21.88,21.91,1952300.0,19.725,19.725,19.689,19.716,1952300.0
2012-04-30 09:30:00,21.86,21.87,21.7,21.73,212700.0,19.671,19.68,19.527,19.554,212700.0
2012-04-30 09:40:00,21.73,21.73,21.63,21.67,441300.0,19.554,19.554,19.4641,19.5001,441300.0
2012-04-30 09:50:00,21.67,21.68,21.59,21.63,300900.0,19.5001,19.5091,19.4281,19.4641,300900.0
2012-04-30 10:00:00,21.62,21.62,21.52,21.54,1000300.0,19.4551,19.4551,19.3651,19.3831,1000300.0
2012-04-30 10:10:00,21.54,21.62,21.49,21.56,134400.0,19.3831,19.4551,19.3381,19.4011,134400.0
2012-04-30 10:20:00,21.56,21.57,21.5,21.5,101000.0,19.4011,19.4101,19.3471,19.3471,101000.0
2012-04-30 10:30:00,21.5,21.55,21.46,21.54,114300.0,19.3471,19.3921,19.3111,19.3831,114300.0
2012-04-30 10:40:00,21.54,21.57,21.52,21.53,65000.0,19.3831,19.4101,19.3651,19.3741,65000.0
2012-04-30 10:50:00,21.53,21.53,21.47,21.5,113500.0,19.3741,19.3741,19.3201,19.3471,113500.0
2012-04-30 11:00:00,21.5,21.55,21.49,21.52,102100.0,19.3471,19.3921,19.3381,19.3651,102100.0
2012-04-30 11:10:00,21.52,21.53,21.5,21.51,47200.0,19.3651,19.3741,19.3471,19.3561,47200.0
2012-04-30 11:20:00,21.52,21.55,21.5,21.52,39200.0,19.3651,19.3921,19.3471,19.3651,39200.0
2012-04-30 11:30:00,21.52,21.53,21.47,21.49,59300.0,19.3651,19.3741,19.3201,19.3381,59300.0
2012-04-30 11:40:00,21.48,21.48,21.45,21.48,38100.0,19.3291,19.3291,19.3021,19.3291,38100.0
2012-04-30 11:50:00,21.48,21.5,21.47,21.49,108500.0,19.3291,19.3471,19.3201,19.3381,108500.0
2012-04-30 12:00:00,21.5,21.5,21.43,21.45,98000.0,19.3471,19.3471,19.2841,19.3021,98000.0
2012-04-30 12:10:00,21.46,21.51,21.45,21.51,244200.0,19.3111,19.3561,19.3021,19.3561,244200.0
2012-04-30 12:20:00,21.51,21.54,21.51,21.54,115900.0,19.3561,19.3831,19.3561,19.3831,115900.0
2012-04-30 12:30:00,21.53,21.54,21.5,21.53,25400.0,19.3741,19.3831,19.3471,19.3741,25400.0
2012-04-30 12:40:00,21.53,21.55,21.53,21.55,40700.0,19.3741,19.3921,19.3741,19.3921,40700.0
2012-04-30 12:50:00,21.54,21.55,21.52,21.52,83500.0,19.3831,19.3921,19.3651,19.3651,83500.0
2012-04-30 13:00:00,21.53,21.54,21.51,21.53,27600.0,19.3741,19.3831,19.3561,19.3741,27600.0
2012-04-30 13:10:00,21.53,21.54,21.52,21.54,26100.0,19.3741,19.3831,19.3651,19.3831,26100.0
2012-04-30 13:20:00,21.53,21.54,21.51,21.53,10200.0,19.3741,19.3831,19.3561,19.3741,10200.0
2012-04-30 13:30:00,21.52,21.54,21.5,21.53,29900.0,19.3651,19.3831,19.3471,19.3741,29900.0
2012-04-30 13:40:00,21.52,21.54,21.5,21.53,96700.0,19.3651,19.3831,19.3471,19.3741,96700.0
2012-04-30 13:50:00,21.52,21.55,21.52,21.55,37300.0,19.3651,19.3921,19.3651,19.3921,37300.0
2012-04-30 14:00:00,21.55,21.55,21.5,21.52,44500.0,19.3921,19.3921,19.3471,19.3651,44500.0
2012-04-30 14:10:00,21.52,21.53,21.5,21.52,47700.0,19.3651,19.3741,19.3471,19.3651,47700.0
2012-04-30 14:20:00,21.51,21.55,21.5,21.52,41600.0,19.3561,19.3921,19.3471,19.3651,41600.0
2012-04-30 14:30:00,21.51,21.52,21.46,21.48,72900.0,19.3561,19.3651,19.3111,19.3291,72900.0
2012-04-30 14:40:00,21.48,21.49,21.47,21.47,102900.0,19.3291,19.3381,19.3201,19.3201,102900.0
2012-04-30 14:50:00,21.47,21.52,21.46,21.5,89600.0,19.3201,19.3651,19.3111,19.3471,89600.0
2012-04-30 15:00:00,21.51,21.53,21.51,21.53,121700.0,19.3561,19.3741,19.3561,19.3741,121700.0
2012-04-30 15:10:00,21.52,21.55,21.51,21.51,166900.0,19.3651,19.3921,19.3561,19.3561,166900.0
2012-04-30 15:20:00,21.51,21.54,21.51,21.51,33600.0,19.3561,19.3831,19.3561,19.3561,33600.0
2012-04-30 15:30:00,21.52,21.56,21.52,21.56,149400.0,19.3651,19.4011,19.3651,19.4011,149400.0
2012-04-30 15:40:00,21.56,21.61,21.53,21.53,412600.0,19.4011,19.4461,19.3741,19.3741,412600.0
2012-04-30 15:50:00,21.53,21.55,21.49,21.51,2328800.0,19.3741,19.3921,19.3381,19.3561,2328800.0
2012-05-01 09:30:00,21.56,21.65,21.49,21.65,161800.0,19.4011,19.4821,19.3381,19.4821,161800.0
2012-05-01 09:40:00,21.66,21.72,21.62,21.62,178800.0,19.4911,19.545,19.4551,19.4551,178800.0
2012-05-01 09:50:00,21.62,21.65,21.57,21.57,126600.0,19.4551,19.4821,19.4101,19.4101,126600.0
2012-05-01 10:00:00,21.59,21.96,21.59,21.93,656300.0,19.4281,19.761,19.4281,19.734,656300.0
2012-05-01 10:10:00,21.92,21.99,21.9,21.99,148400.0,19.725,19.788,19.707,19.788,148400.0
2012-05-01 10:20:00,21.98,22.01,21.97,21.99,72000.0,19.779,19.806,19.77,19.788,72000.0
2012-05-01 10:30:00,21.99,22.04,21.96,21.97,209400.0,19.788,19.833,19.761,19.77,209400.0
2012-05-01 10:40:00,21.97,22.03,21.96,22.01,173200.0,19.77,19.824,19.761,19.806,173200.0
2012-05-01 10:50:00,22.01,22.03,21.98,21.99,96600.0,19.806,19.824,19.779,19.788,96600.0
2012-05-01 11:00:00,21.98,22.0,21.96,21.97,101900.0,19.779,19.797,19.761,19.77,101900.0
2012-05-01 11:10:00,21.98,22.02,21.97,22.01,112100.0,19.779,19.815,19.77,19.806,112100.0
2012-05-01 11:20:00,22.01,22.03,21.99,22.03,118600.0,19.806,19.824,19.788,19.824,118600.0
2012-05-01 11:30:00,22.03,22.04,22.02,22.03,185400.0,19.824,19.833,19.815,19.824,185400.0
2012-05-01 11:40:00,22.03,22.07,22.02,22.05,326700.0,19.824,19.86,19.815,19.842,326700.0
2012-05-01 11:50:00,22.05,22.11,22.05,22.08,261500.0,19.842,19.896,19.842,19.869,261500.0
2012-05-01 12:00:00,22.08,22.09,22.05,22.05,330100.0,19.869,19.878,19.842,19.842,330100.0
2012-05-01 12:10:00,22.06,22.09,22.05,22.06,244100.0,19.851,19.878,19.842,19.851,244100.0
2012-05-01 12:20:00,22.06,22.08,22.04,22.05,58600.0,19.851,19.869,19.833,19.842,58600.0
2012-05-01 12:30:00,22.06,22.07,22.03,22.04,49000.0,19.851,19.86,19.824,19.833,49000.0
2012-05-01 12:40:00,22.03,22.03,22.0,22.01,208600.0,19.824,19.824,19.797,19.806,208600.0
2012-05-01 12:50:00,22.02,22.02,22.01,22.01,38200.0,19.815,19.815,19.806,19.806,38200.0
2012-05-01 13:00:00,22.01,22.02,21.98,22.01,126100.0,19.806,19.815,19.779,19.806,126100.0
2012-05-01 13:10:00,22.0,22.01,21.99,22.0,91400.0,19.797,19.806,19.788,19.797,91400.0
2012-05-01 13:20:00,22.0,22.0,21.97,22.0,94000.0,19.797,19.797,19.77,19.797,94000.0
2012-05-01 13:30:00,22.0,22.03,21.99,22.02,246900.0,19.797,19.824,19.788,19.815,246900.0
2012-05-01 13:40:00,22.02,22.02,21.96,21.96,44700.0,19.815,19.815,19.761,19.761,44700.0
2012-05-01 13:50:00,21.96,22.0,21.96,21.99,91700.0,19.761,19.797,19.761,19.788,91700.0
2012-05-01 14:00:00,21.98,21.99,21.96,21.96,121500.0,19.779,19.788,19.761,19.761,121500.0
2012-05-01 14:10:00,21.96,21.97,21.94,21.94,91400.0,19.761,19.77,19.743,19.743,91400.0
2012-05-01 14:20:00,21.94,21.99,21.91,21.96,170300.0,19.743,19.788,19.716,19.761,170300.0
2012-05-01 14:30:00,21.96,21.98,21.95,21.98,87000.0,19.761,19.779,19.752,19.779,87000.0
2012-05-01 14:40:00,21.98,21.99,21.95,21.97,106000.0,19.779,19.788,19.752,19.77,106000.0
2012-05-01 14:50:00,21.97,21.98,21.93,21.94,138700.0,19.77,19.779,19.734,19.743,138700.0
2012-05-01 15:00:00,21.94,21.96,21.93,21.94,83800.0,19.743,19.761,19.734,19.743,83800.0
2012-05-01 15:10:00,21.94,21.94,21.89,21.91,63300.0,19.743,19.743,19.698,19.716,63300.0
2012-05-01 15:20:00,21.9,21.91,21.86,21.9,209900.0,19.707,19.716,19.671,19.707,209900.0
2012-05-01 15:30:00,21.89,21.9,21.8,21.83,401400.0,19.698,19.707,19.617,19.644,401400.0
2012-05-01 15:40:00,21.83,21.85,21.79,21.8,161800.0,19.644,19.662,19.608,19.617,161800.0
2012-05-01 15:50:00,21.8,21.8,21.73,21.78,654600.0,19.617,19.617,19.554,19.599,654600.0
2012-05-02 09:30:00,21.69,21.79,21.68,21.78,795100.0,19.518,19.608,19.5091,19.599,795100.0
2012-05-02 09:40:00,21.78,21.87,21.77,21.86,455600.0,19.599,19.68,19.59,19.671,455600.0
2012-05-02 09:50:00,21.87,21.93,21.86,21.91,283400.0,19.68,19.734,19.671,19.716,283400.0
2012-05-02 10:00:00,21.91,21.95,21.82,21.89,406000.0,19.716,19.752,19.635,19.698,406000.0
2012-05-02 10:10:00,21.9,21.92,21.77,21.82,151900.0,19.707,19.725,19.59,19.635,151900.0
2012-05-02 10:20:00,21.81,21.82,21.75,21.75,261600.0,19.626,19.635,19.572,19.572,261600.0
2012-05-02 10:30:00,21.74,21.83,21.7,21.82,187300.0,19.563,19.644,19.527,19.635,187300.0
2012-05-02 10:40:00,21.82,22.0,21.82,22.0,129600.0,19.635,19.797,19.635,19.797,129600.0
2012-05-02 10:50:00,22.0,22.22,22.0,22.07,1397500.0,19.797,19.995,19.797,19.86,1397500.0
2012-05-02 11:00:00,22.07,22.1,22.03,22.04,578900.0,19.86,19.887,19.824,19.833,578900.0
2012-05-02 11:10:00,22.04,22.08,22.02,22.08,320200.0,19.833,19.869,19.815,19.869,320200.0
2012-05-02 11:20:00,22.08,22.22,22.08,22.2,711000.0,19.869,19.995,19.869,19.977,711000.0
2012-05-02 11:30:00,22.19,22.25,22.19,22.23,157300.0,19.968,20.022,19.968,20.004,157300.0
2012-05-02 11:40:00,22.24,22.25,22.2,22.25,58700.0,20.013,20.022,19.977,20.022,58700.0
2012-05-02 11:50:00,22.24,22.28,22.23,22.26,395600.0,20.013,20.049,20.004,20.031,395600.0
2012-05-02 12:00:00,22.25,22.27,22.23,22.25,188700.0,20.022,20.04,20.004,20.022,188700.0
2012-05-02 12:10:00,22.25,22.37,22.25,22.37,373400.0,20.022,20.13,20.022,20.13,373400.0
2012-05-02 12:20:00,22.37,22.41,22.37,22.4,237900.0,20.13,20.166,20.13,20.157,237900.0
2012-05-02 12:30:00,22.4,22.41,22.38,22.39,119100.0,20.157,20.166,20.139,20.148,119100.0
2012-05-02 12:40:00,22.39,22.43,22.38,22.41,168500.0,20.148,20.1839,20.139,20.166,168500.0
2012-05-02 12:50:00,22.42,22.42,22.38,22.41,183300.0,20.1749,20.1749,20.139,20.166,183300.0
2012-05-02 13:00:00,22.41,22.42,22.4,22.41,98600.0,20.166,20.1749,20.157,20.166,98600.0
2012-05-02 13:10:00,22.41,22.43,22.4,22.4,531100.0,20.166,20.1839,20.157,20.157,531100.0
2012-05-02 13:20:00,22.4,22.41,22.3,22.3,350700.0,20.157,20.166,20.067,20.067,350700.0
2012-05-02 13:30:00,22.3,22.33,22.3,22.32,147100.0,20.067,20.094,20.067,20.085,147100.0
2012-05-02 13:40:00,22.31,22.38,22.31,22.37,180900.0,20.076,20.139,20.076,20.13,180900.0
2012-05-02 13:50:00,22.37,22.37,22.34,22.35,214900.0,20.13,20.13,20.103,20.112,214900.0
2012-05-02 14:00:00,22.35,22.37,22.33,22.35,71400.0,20.112,20.13,20.094,20.112,71400.0
2012-05-02 14:10:00,22.35,22.37,22.3,22.31,168200.0,20.112,20.13,20.067,20.076,168200.0
2012-05-02 14:20:00,22.31,22.32,22.28,22.31,123000.0,20.076,20.085,20.049,20.076,123000.0
2012-05-02 14:30:00,22.32,22.32,22.22,22.22,260600.0,20.085,20.085,19.995,19.995,260600.0
2012-05-02 14:40:00,22.22,22.24,22.21,22.22,150500.0,19.995,20.013,19.986,19.995,150500.0
2012-05-02 14:50:00,22.21,22.26,22.21,22.23,118300.0,19.986,20.031,19.986,20.004,118300.0
2012-05-02 15:00:00,22.23,22.24,22.16,22.16,118300.0,20.004,20.013,19.941,19.941,118300.0
2012-05-02 15:10:00,22.16,22.2,22.15,22.18,203300.0,19.941,19.977,19.932,19.959,203300.0
2012-05-02 15:20:00,22.18,22.23,22.18,22.21,117500.0,19.959,20.004,19.959,19.986,117500.0
2012-05-02 15:30:00,22.21,22.25,22.2,22.23,153400.0,19.986,20.022,19.977,20.004,153400.0
2012-05-02 15:40:00,22.23,22.31,22.23,22.27,217400.0,20.004,20.076,20.004,20.04,217400.0
2012-05-02 15:50:00,22.27,22.27,22.21,22.23,419700.0,20.04,20.04,19.986,20.004,419700.0
2012-05-03 09:30:00,22.26,22.34,22.07,22.12,384800.0,20.031,20.103,19.86,19.905,384800.0
2012-05-03 09:40:00,22.12,22.17,22.08,22.16,126900.0,19.905,19.95,19.869,19.941,126900.0
2012-05-03 09:50:00,22.16,22.23,22.14,22.18,177400.0,19.941,20.004,19.923,19.959,177400.0
2012-05-03 10:00:00,22.17,22.18,22.01,22.09,322300.0,19.95,19.959,19.806,19.878,322300.0
2012-05-03 10:10:00,22.08,22.11,21.99,21.99,297600.0,19.869,19.896,19.788,19.788,297600.0
2012-05-03 10:20:00,21.99,22.03,21.9,22.02,215800.0,19.788,19.824,19.707,19.815,215800.0
2012-05-03 10:30:00,22.03,22.12,21.99,22.11,209200.0,19.824,19.905,19.788,19.896,209200.0
2012-05-03 10:40:00,22.11,22.11,22.05,22.07,127900.0,19.896,19.896,19.842,19.86,127900.0
2012-05-03 10:50:00,22.08,22.19,22.04,22.19,275000.0,19.869,19.968,19.833,19.968,275000.0
2012-05-03 11:00:00,22.18,22.2,22.14,22.16,187800.0,19.959,19.977,19.923,19.941,187800.0
2012-05-03 11:10:00,22.16,22.19,22.15,22.17,198600.0,19.941,19.968,19.932,19.95,198600.0
2012-05-03 11:20:00,22.17,22.21,22.16,22.17,161400.0,19.95,19.986,19.941,19.95,161400.0
2012-05-03 11:30:00,22.17,22.19,22.11,22.14,155000.0,19.95,19.968,19.896,19.923,155000.0
2012-05-03 11:40:00,22.14,22.16,22.0,22.01,149100.0,19.923,19.941,19.797,19.806,149100.0
2012-05-03 11:50:00,22.0,22.08,22.0,22.05,145600.0,19.797,19.869,19.797,19.842,145600.0
2012-05-03 12:00:00,22.05,22.07,21.97,22.02,162400.0,19.842,19.86,19.77,19.815,162400.0
2012-05-03 12:10:00,22.03,22.04,22.0,22.02,112500.0,19.824,19.833,19.797,19.815,112500.0
2012-05-03 12:20:00,22.02,22.02,21.96,21.99,134400.0,19.815,19.815,19.761,19.788,134400.0
2012-05-03 12:30:00,21.99,22.04,21.97,22.03,165600.0,19.788,19.833,19.77,19.824,165600.0
2012-05-03 12:40:00,22.04,22.04,21.96,21.98,68200.0,19.833,19.833,19.761,19.779,68200.0
2012-05-03 12:50:00,21.98,21.99,21.93,21.93,65600.0,19.779,19.788,19.734,19.734,65600.0
2012-05-03 13:00:00,21.93,21.96,21.9,21.91,141300.0,19.734,19.761,19.707,19.716,141300.0
2012-05-03 13:10:00,21.91,21.92,21.87,21.92,161900.0,19.716,19.725,19.68,19.725,161900.0
2012-05-03 13:20:00,21.92,21.93,21.88,21.92,68000.0,19.725,19.734,19.689,19.725,68000.0
2012-05-03 13:30:00,21.92,21.92,21.86,21.87,93300.0,19.725,19.725,19.671,19.68,93300.0
2012-05-03 13:40:00,21.87,21.87,21.77,21.82,169700.0,19.68,19.68,19.59,19.635,169700.0
2012-05-03 13:50:00,21.82,21.87,21.79,21.8,154500.0,19.635,19.68,19.608,19.617,154500.0
2012-05-03 14:00:00,21.81,21.82,21.78,21.8,100600.0,19.626,19.635,19.599,19.617,100600.0
2012-05-03 14:10:00,21.8,21.84,21.77,21.83,97700.0,19.617,19.653,19.59,19.644,97700.0
2012-05-03 14:20:00,21.83,21.83,21.8,21.82,43200.0,19.644,19.644,19.617,19.635,43200.0
2012-05-03 14:30:00,21.81,21.82,21.79,21.79,65500.0,19.626,19.635,19.608,19.608,65500.0
2012-05-03 14:40:00,21.79,21.79,21.73,21.74,84300.0,19.608,19.608,19.554,19.563,84300.0
2012-05-03 14:50:00,21.75,21.81,21.75,21.78,516100.0,19.572,19.626,19.572,19.599,516100.0
2012-05-03 15:00:00,21.78,21.82,21.78,21.81,233400.0,19.599,19.635,19.599,19.626,233400.0
2012-05-03 15:10:00,21.81,21.86,21.8,21.86,120800.0,19.626,19.671,19.617,19.671,120800.0
2012-05-03 15:20:00,21.85,21.89,21.85,21.86,435300.0,19.662,19.698,19.662,19.671,435300.0
2012-05-03 15:30:00,21.86,21.88,21.8,21.81,191000.0,19.671,19.689,19.617,19.626,191000.0
2012-05-03 15:40:00,21.8,21.84,21.79,21.81,216900.0,19.617,19.653,19.608,19.626,216900.0
2012-05-03 15:50:00,21.81,21.84,21.77,21.83,805700.0,19.626,19.653,19.59,19.644,805700.0
2012-05-04 09:30:00,21.7,21.74,21.66,21.67,229800.0,19.527,19.563,19.4911,19.5001,229800.0
2012-05-04 09:40:00,21.67,21.67,21.58,21.63,125600.0,19.5001,19.5001,19.4191,19.4641,125600.0
2012-05-04 09:50:00,21.63,21.7,21.62,21.68,267100.0,19.4641,19.527,19.4551,19.5091,267100.0
2012-05-04 10:00:00,21.69,21.82,21.64,21.78,265500.0,19.518,19.635,19.4731,19.599,265500.0
2012-05-04 10:10:00,21.78,21.79,21.69,21.69,573900.0,19.599,19.608,19.518,19.518,573900.0
2012-05-04 10:20:00,21.69,21.73,21.64,21.69,487100.0,19.518,19.554,19.4731,19.518,487100.0
2012-05-04 10:30:00,21.69,21.7,21.57,21.62,447500.0,19.518,19.527,19.4101,19.4551,447500.0
2012-05-04 10:40:00,21.61,21.71,21.61,21.7,745100.0,19.4461,19.536,19.4461,19.527,745100.0
2012-05-04 10:50:00,21.7,21.82,21.7,21.82,275500.0,19.527,19.635,19.527,19.635,275500.0
2012-05-04 11:00:00,21.81,21.82,21.76,21.77,153700.0,19.626,19.635,19.581,19.59,153700.0
2012-05-04 11:10:00,21.76,21.8,21.72,21.75,72300.0,19.581,19.617,19.545,19.572,72300.0
2012-05-04 11:20:00,21.75,21.75,21.7,21.7,69100.0,19.572,19.572,19.527,19.527,69100.0
2012-05-04 11:30:00,21.7,21.72,21.64,21.64,317100.0,19.527,19.545,19.4731,19.4731,317100.0
2012-05-04 11:40:00,21.64,21.67,21.6,21.61,46400.0,19.4731,19.5001,19.4371,19.4461,46400.0
2012-05-04 11:50:00,21.61,21.62,21.55,21.59,98700.0,19.4461,19.4551,19.3921,19.4281,98700.0
2012-05-04 12:00:00,21.59,21.63,21.59,21.63,107300.0,19.4281,19.4641,19.4281,19.4641,107300.0
2012-05-04 12:10:00,21.63,21.65,21.6,21.62,73900.0,19.4641,19.4821,19.4371,19.4551,73900.0
2012-05-04 12:20:00,21.62,21.63,21.57,21.6,62100.0,19.4551,19.4641,19.4101,19.4371,62100.0
2012-05-04 12:30:00,21.6,21.62,21.54,21.56,73800.0,19.4371,19.4551,19.3831,19.4011,73800.0
2012-05-04 12:40:00,21.55,21.57,21.53,21.54,49900.0,19.3921,19.4101,19.3741,19.3831,49900.0
2012-05-04 12:50:00,21.53,21.55,21.5,21.53,88700.0,19.3741,19.3921,19.3471,19.3741,88700.0
2012-05-04 13:00:00,21.54,21.56,21.51,21.54,65300.0,19.3831,19.4011,19.3561,19.3831,65300.0
2012-05-04 13:10:00,21.52,21.6,21.5,21.58,120600.0,19.3651,19.4371,19.3471,19.4191,120600.0
2012-05-04 13:20:00,21.58,21.59,21.54,21.59,58400.0,19.4191,19.4281,19.3831,19.4281,58400.0
2012-05-04 13:30:00,21.59,21.64,21.57,21.63,103500.0,19.4281,19.4731,19.4101,19.4641,103500.0
2012-05-04 13:40:00,21.63,21.65,21.58,21.6,56300.0,19.4641,19.4821,19.4191,19.4371,56300.0
2012-05-04 13:50:00,21.61,21.63,21.6,21.61,49800.0,19.4461,19.4641,19.4371,19.4461,49800.0
2012-05-04 14:00:00,21.61,21.61,21.54,21.58,98800.0,19.4461,19.4461,19.3831,19.4191,98800.0
2012-05-04 14:10:00,21.57,21.58,21.54,21.57,87400.0,19.4101,19.4191,19.3831,19.4101,87400.0
2012-05-04 14:20:00,21.57,21.58,21.53,21.54,110900.0,19.4101,19.4191,19.3741,19.3831,110900.0
2012-05-04 14:30:00,21.54,21.55,21.45,21.46,72000.0,19.3831,19.3921,19.3021,19.3111,72000.0
2012-05-04 14:40:00,21.46,21.49,21.43,21.48,105800.0,19.3111,19.3381,19.2841,19.3291,105800.0
2012-05-04 14:50:00,21.48,21.5,21.44,21.46,87800.0,19.3291,19.3471,19.2931,19.3111,87800.0
2012-05-04 15:00:00,21.47,21.52,21.47,21.51,102800.0,19.3201,19.3651,19.3201,19.3561,102800.0
2012-05-04 15:10:00,21.51,21.53,21.5,21.51,121100.0,19.3561,19.3741,19.3471,19.3561,121100.0
2012-05-04 15:20:00,21.52,21.54,21.49,21.51,204900.0,19.3651,19.3831,19.3381,19.3561,204900.0
2012-05-04 15:30:00,21.5,21.54,21.5,21.52,502200.0,19.3471,19.3831,19.3471,19.3651,502200.0
2012-05-04 15:40:00,21.51,21.55,21.51,21.55,328400.0,19.3561,19.3921,19.3561,19.3921,328400.0
2012-05-04 15:50:00,21.55,21.55,21.48,21.49,472500.0,19.3921,19.3921,19.3291,19.3381,472500.0
2012-05-07 09:30:00,21.37,21.6,21.36,21.6,175100.0,19.2301,19.4371,19.2211,19.4371,175100.0
2012-05-07 09:40:00,21.6,21.63,21.46,21.46,415900.0,19.4371,19.4641,19.3111,19.3111,415900.0
2012-05-07 09:50:00,21.45,21.6,21.45,21.6,176700.0,19.3021,19.4371,19.3021,19.4371,176700.0
2012-05-07 10:00:00,21.61,21.66,21.59,21.66,110100.0,19.4461,19.4911,19.4281,19.4911,110100.0
2012-05-07 10:10:00,21.66,21.67,21.58,21.66,117200.0,19.4911,19.5001,19.4191,19.4911,117200.0
2012-05-07 10:20:00,21.64,21.67,21.55,21.55,104600.0,19.4731,19.5001,19.3921,19.3921,104600.0
2012-05-07 10:30:00,21.54,21.58,21.47,21.48,94000.0,19.3831,19.4191,19.3201,19.3291,94000.0
2012-05-07 10:40:00,21.48,21.56,21.47,21.56,65500.0,19.3291,19.4011,19.3201,19.4011,65500.0
2012-05-07 10:50:00,21.56,21.57,21.5,21.53,74300.0,19.4011,19.4101,19.3471,19.3741,74300.0
2012-05-07 11:00:00,21.53,21.59,21.53,21.54,108400.0,19.3741,19.4281,19.3741,19.3831,108400.0
2012-05-07 11:10:00,21.54,21.57,21.48,21.48,108900.0,19.3831,19.4101,19.3291,19.3291,108900.0
2012-05-07 11:20:00,21.48,21.52,21.48,21.48,40500.0,19.3291,19.3651,19.3291,19.3291,40500.0
2012-05-07 11:30:00,21.49,21.53,21.49,21.51,57600.0,19.3381,19.3741,19.3381,19.3561,57600.0
2012-05-07 11:40:00,21.51,21.52,21.49,21.49,15300.0,19.3561,19.3651,19.3381,19.3381,15300.0
2012-05-07 11:50:00,21.5,21.51,21.44,21.46,211800.0,19.3471,19.3561,19.2931,19.3111,211800.0
2012-05-07 12:00:00,21.45,21.47,21.38,21.38,48500.0,19.3021,19.3201,19.2391,19.2391,48500.0
2012-05-07 12:10:00,21.38,21.39,21.35,21.37,62000.0,19.2391,19.2481,19.2121,19.2301,62000.0
2012-05-07 12:20:00,21.37,21.4,21.36,21.4,29400.0,19.2301,19.2571,19.2211,19.2571,29400.0
2012-05-07 12:30:00,21.4,21.48,21.39,21.44,97200.0,19.2571,19.3291,19.2481,19.2931,97200.0
2012-05-07 12:40:00,21.43,21.46,21.41,21.43,70400.0,19.2841,19.3111,19.2661,19.2841,70400.0
2012-05-07 12:50:00,21.43,21.45,21.39,21.41,61200.0,19.2841,19.3021,19.2481,19.2661,61200.0
2012-05-07 13:00:00,21.42,21.42,21.39,21.39,29000.0,19.2751,19.2751,19.2481,19.2481,29000.0
2012-05-07 13:10:00,21.39,21.46,21.38,21.45,112900.0,19.2481,19.3111,19.2391,19.3021,112900.0
2012-05-07 13:20:00,21.45,21.49,21.38,21.39,117900.0,19.3021,19.3381,19.2391,19.2481,117900.0
2012-05-07 13:30:00,21.38,21.46,21.38,21.44,27400.0,19.2391,19.3111,19.2391,19.2931,27400.0
2012-05-07 13:40:00,21.45,21.5,21.43,21.48,68500.0,19.3021,19.3471,19.2841,19.3291,68500.0
2012-05-07 13:50:00,21.49,21.53,21.47,21.49,102000.0,19.3381,19.3741,19.3201,19.3381,102000.0
2012-05-07 14:00:00,21.5,21.55,21.49,21.53,63500.0,19.3471,19.3921,19.3381,19.3741,63500.0
2012-05-07 14:10:00,21.53,21.55,21.51,21.52,74200.0,19.3741,19.3921,19.3561,19.3651,74200.0
2012-05-07 14:20:00,21.53,21.54,21.5,21.5,55400.0,19.3741,19.3831,19.3471,19.3471,55400.0
2012-05-07 14:30:00,21.51,21.52,21.49,21.51,12600.0,19.3561,19.3651,19.3381,19.3561,12600.0
2012-05-07 14:40:00,21.52,21.53,21.5,21.51,53000.0,19.3651,19.3741,19.3471,19.3561,53000.0
2012-05-07 14:50:00,21.5,21.55,21.5,21.53,101200.0,19.3471,19.3921,19.3471,19.3741,101200.0
2012-05-07 15:00:00,21.54,21.55,21.51,21.52,80900.0,19.3831,19.3921,19.3561,19.3651,80900.0
2012-05-07 15:10:00,21.52,21.55,21.51,21.53,77900.0,19.3651,19.3921,19.3561,19.3741,77900.0
2012-05-07 15:20:00,21.54,21.55,21.5,21.53,170700.0,19.3831,19.3921,19.3471,19.3741,170700.0
2012-05-07 15:30:00,21.53,21.54,21.51,21.53,66000.0,19.3741,19.3831,19.3561,19.3741,66000.0
2012-05-07 15:40:00,21.52,21.54,21.5,21.51,85800.0,19.3651,19.3831,19.3471,19.3561,85800.0
2012-05-07 15:50:00,21.5,21.51,21.44,21.48,297400.0,19.3471,19.3561,19.2931,19.3291,297400.0
2012-05-08 09:30:00,21.27,21.32,21.1,21.1,248100.0,19.1401,19.1851,18.9871,18.9871,248100.0
2012-05-08 09:40:00,21.1,21.25,21.08,21.21,304500.0,18.9871,19.1221,18.9691,19.0861,304500.0
2012-05-08 09:50:00,21.21,21.22,21.1,21.11,152400.0,19.0861,19.0951,18.9871,18.9961,152400.0
2012-05-08 10:00:00,21.12,21.12,20.96,20.99,411500.0,19.0051,19.0051,18.8611,18.8881,411500.0
2012-05-08 10:10:00,20.99,20.99,20.9,20.98,568000.0,18.8881,18.8881,18.8072,18.8791,568000.0
2012-05-08 10:20:00,20.98,20.98,20.9,20.91,63600.0,18.8791,18.8791,18.8072,18.8162,63600.0
2012-05-08 10:30:00,20.9,20.9,20.79,20.83,649600.0,18.8072,18.8072,18.7082,18.7442,649600.0
2012-05-08 10:40:00,20.83,20.86,20.79,20.79,391800.0,18.7442,18.7712,18.7082,18.7082,391800.0
2012-05-08 10:50:00,20.8,20.83,20.79,20.8,219700.0,18.7172,18.7442,18.7082,18.7172,219700.0
2012-05-08 11:00:00,20.8,20.81,20.72,20.75,275400.0,18.7172,18.7262,18.6452,18.6722,275400.0
2012-05-08 11:10:00,20.75,20.78,20.68,20.78,314300.0,18.6722,18.6992,18.6092,18.6992,314300.0
2012-05-08 11:20:00,20.78,20.89,20.78,20.88,153200.0,18.6992,18.7982,18.6992,18.7892,153200.0
2012-05-08 11:30:00,20.88,20.92,20.83,20.91,101000.0,18.7892,18.8252,18.7442,18.8162,101000.0
2012-05-08 11:40:00,20.92,20.95,20.86,20.95,108700.0,18.8252,18.8521,18.7712,18.8521,108700.0
2012-05-08 11:50:00,20.95,21.03,20.94,20.99,181500.0,18.8521,18.9241,18.8432,18.8881,181500.0
2012-05-08 12:00:00,21.0,21.0,20.95,20.98,46300.0,18.8971,18.8971,18.8521,18.8791,46300.0
2012-05-08 12:10:00,20.98,21.02,20.97,21.01,37800.0,18.8791,18.9151,18.8701,18.9061,37800.0
2012-05-08 12:20:00,21.02,21.02,20.92,20.96,80400.0,18.9151,18.9151,18.8252,18.8611,80400.0
2012-05-08 12:30:00,20.96,21.1,20.93,21.1,978800.0,18.8611,18.9871,18.8342,18.9871,978800.0
2012-05-08 12:40:00,21.09,21.09,21.01,21.01,144000.0,18.9781,18.9781,18.9061,18.9061,144000.0
2012-05-08 12:50:00,21.01,21.03,20.96,20.96,74500.0,18.9061,18.9241,18.8611,18.8611,74500.0
2012-05-08 13:00:00,20.97,21.02,20.96,20.99,197600.0,18.8701,18.9151,18.8611,18.8881,197600.0
2012-05-08 13:10:00,21.0,21.03,20.98,21.02,90000.0,18.8971,18.9241,18.8791,18.9151,90000.0
2012-05-08 13:20:00,21.02,21.09,21.02,21.09,174000.0,18.9151,18.9781,18.9151,18.9781,174000.0
2012-05-08 13:30:00,21.09,21.13,21.08,21.1,161800.0,18.9781,19.0141,18.9691,18.9871,161800.0
2012-05-08 13:40:00,21.1,21.12,21.09,21.1,51500.0,18.9871,19.0051,18.9781,18.9871,51500.0
2012-05-08 13:50:00,21.1,21.11,21.04,21.09,96400.0,18.9871,18.9961,18.9331,18.9781,96400.0
2012-05-08 14:00:00,21.09,21.11,21.04,21.08,114200.0,18.9781,18.9961,18.9331,18.9691,114200.0
2012-05-08 14:10:00,21.08,21.08,21.02,21.03,102600.0,18.9691,18.9691,18.9151,18.9241,102600.0
2012-05-08 14:20:00,21.03,21.07,21.02,21.07,196700.0,18.9241,18.9601,18.9151,18.9601,196700.0
2012-05-08 14:30:00,21.07,21.12,21.06,21.11,71600.0,18.9601,19.0051,18.9511,18.9961,71600.0
2012-05-08 14:40:00,21.11,21.14,21.1,21.12,451500.0,18.9961,19.0231,18.9871,19.0051,451500.0
2012-05-08 14:50:00,21.12,21.2,21.12,21.17,177800.0,19.0051,19.0771,19.0051,19.0501,177800.0
2012-05-08 15:00:00,21.16,21.19,21.08,21.09,535700.0,19.0411,19.0681,18.9691,18.9781,535700.0
2012-05-08 15:10:00,21.1,21.24,21.08,21.24,366500.0,18.9871,19.1131,18.9691,19.1131,366500.0
2012-05-08 15:20:00,21.24,21.26,21.16,21.21,302900.0,19.1131,19.1311,19.0411,19.0861,302900.0
2012-05-08 15:30:00,21.21,21.23,21.14,21.2,236500.0,19.0861,19.1041,19.0231,19.0771,236500.0
2012-05-08 15:40:00,21.19,21.21,21.14,21.16,332100.0,19.0681,19.0861,19.0231,19.0411,332100.0
2012-05-08 15:50:00,21.17,21.23,21.17,21.19,438100.0,19.0501,19.1041,19.0501,19.0681,438100.0
2012-05-09 09:30:00,20.92,21.03,20.82,20.87,847600.0,18.8252,18.9241,18.7352,18.7802,847600.0
2012-05-09 09:40:00,20.88,21.01,20.86,20.96,231400.0,18.7892,18.9061,18.7712,18.8611,231400.0
2012-05-09 09:50:00,20.96,21.01,20.91,21.0,99500.0,18.8611,18.9061,18.8162,18.8971,99500.0
2012-05-09 10:00:00,21.01,21.07,20.93,20.98,374000.0,18.9061,18.9601,18.8342,18.8791,374000.0
2012-05-09 10:10:00,20.98,21.01,20.86,20.92,320500.0,18.8791,18.9061,18.7712,18.8252,320500.0
2012-05-09 10:20:00,20.92,20.93,20.82,20.84,329500.0,18.8252,18.8342,18.7352,18.7532,329500.0
2012-05-09 10:30:00,20.84,20.95,20.84,20.95,74200.0,18.7532,18.8521,18.7532,18.8521,74200.0
2012-05-09 10:40:00,20.94,21.02,20.93,20.97,163200.0,18.8432,18.9151,18.8342,18.8701,163200.0
2012-05-09 10:50:00,20.97,21.08,20.93,21.05,95000.0,18.8701,18.9691,18.8342,18.9421,95000.0
2012-05-09 11:00:00,21.05,21.13,21.0,21.1,150300.0,18.9421,19.0141,18.8971,18.9871,150300.0
2012-05-09 11:10:00,21.1,21.25,21.1,21.2,309100.0,18.9871,19.1221,18.9871,19.0771,309100.0
2012-05-09 11:20:00,21.21,21.26,21.19,21.22,92700.0,19.0861,19.1311,19.0681,19.0951,92700.0
2012-05-09 11:30:00,21.22,21.27,21.17,21.27,70200.0,19.0951,19.1401,19.0501,19.1401,70200.0
2012-05-09 11:40:00,21.27,21.27,21.24,21.25,69600.0,19.1401,19.1401,19.1131,19.1221,69600.0
2012-05-09 11:50:00,21.24,21.26,21.2,21.2,271600.0,19.1131,19.1311,19.0771,19.0771,271600.0
2012-05-09 12:00:00,21.21,21.23,21.17,21.17,69800.0,19.0861,19.1041,19.0501,19.0501,69800.0
2012-05-09 12:10:00,21.18,21.22,21.17,21.22,74400.0,19.0591,19.0951,19.0501,19.0951,74400.0
2012-05-09 12:20:00,21.22,21.22,21.14,21.19,173900.0,19.0951,19.0951,19.0231,19.0681,173900.0
2012-05-09 12:30:00,21.18,21.18,21.09,21.13,130900.0,19.0591,19.0591,18.9781,19.0141,130900.0
2012-05-09 12:40:00,21.14,21.18,21.1,21.17,193300.0,19.0231,19.0591,18.9871,19.0501,193300.0
2012-05-09 12:50:00,21.17,21.18,21.08,21.16,382600.0,19.0501,19.0591,18.9691,19.0411,382600.0
2012-05-09 13:00:00,21.17,21.25,21.16,21.19,115700.0,19.0501,19.1221,19.0411,19.0681,115700.0
2012-05-09 13:10:00,21.19,21.23,21.17,21.21,120900.0,19.0681,19.1041,19.0501,19.0861,120900.0
2012-05-09 13:20:00,21.21,21.34,21.21,21.28,345700.0,19.0861,19.2031,19.0861,19.1491,345700.0
2012-05-09 13:30:00,21.28,21.36,21.26,21.32,271800.0,19.1491,19.2211,19.1311,19.1851,271800.0
2012-05-09 13:40:00,21.33,21.38,21.32,21.34,134400.0,19.1941,19.2391,19.1851,19.2031,134400.0
2012-05-09 13:50:00,21.34,21.4,21.31,21.32,182900.0,19.2031,19.2571,19.1761,19.1851,182900.0
2012-05-09 14:00:00,21.32,21.32,21.28,21.29,71700.0,19.1851,19.1851,19.1491,19.1581,71700.0
2012-05-09 14:10:00,21.3,21.32,21.23,21.24,251800.0,19.1671,19.1851,19.1041,19.1131,251800.0
2012-05-09 14:20:00,21.24,21.3,21.24,21.27,207000.0,19.1131,19.1671,19.1131,19.1401,207000.0
2012-05-09 14:30:00,21.27,21.32,21.25,21.29,612200.0,19.1401,19.1851,19.1221,19.1581,612200.0
2012-05-09 14:40:00,21.29,21.32,21.23,21.23,160900.0,19.1581,19.1851,19.1041,19.1041,160900.0
2012-05-09 14:50:00,21.23,21.29,21.21,21.22,319200.0,19.1041,19.1581,19.0861,19.0951,319200.0
2012-05-09 15:00:00,21.22,21.24,21.2,21.21,88900.0,19.0951,19.1131,19.0771,19.0861,88900.0
2012-05-09 15:10:00,21.21,21.29,21.2,21.29,304400.0,19.0861,19.1581,19.0771,19.1581,304400.0
2012-05-09 15:20:00,21.3,21.32,21.25,21.3,313700.0,19.1671,19.1851,19.1221,19.1671,313700.0
2012-05-09 15:30:00,21.3,21.36,21.28,21.36,384400.0,19.1671,19.2211,19.1491,19.2211,384400.0
2012-05-09 15:40:00,21.36,21.42,21.34,21.38,600300.0,19.2211,19.2751,19.2031,19.2391,600300.0
2012-05-09 15:50:00,21.37,21.38,21.27,21.37,1564700.0,19.2301,19.2391,19.1401,19.2301,1564700.0
2012-05-10 09:30:00,21.48,21.63,21.48,21.62,409300.0,19.3291,19.4641,19.3291,19.4551,409300.0
2012-05-10 09:40:00,21.61,21.61,21.47,21.6,474400.0,19.4461,19.4461,19.3201,19.4371,474400.0
2012-05-10 09:50:00,21.6,21.64,21.55,21.56,404800.0,19.4371,19.4731,19.3921,19.4011,404800.0
2012-05-10 10:00:00,21.55,21.58,21.48,21.53,143100.0,19.3921,19.4191,19.3291,19.3741,143100.0
2012-05-10 10:10:00,21.53,21.53,21.44,21.45,115300.0,19.3741,19.3741,19.2931,19.3021,115300.0
2012-05-10 10:20:00,21.44,21.48,21.36,21.38,135900.0,19.2931,19.3291,19.2211,19.2391,135900.0
2012-05-10 10:30:00,21.37,21.42,21.32,21.39,140600.0,19.2301,19.2751,19.1851,19.2481,140600.0
2012-05-10 10:40:00,21.39,21.44,21.35,21.37,180600.0,19.2481,19.2931,19.2121,19.2301,180600.0
2012-05-10 10:50:00,21.36,21.37,21.27,21.31,186400.0,19.2211,19.2301,19.1401,19.1761,186400.0
2012-05-10 11:00:00,21.32,21.32,21.24,21.25,91300.0,19.1851,19.1851,19.1131,19.1221,91300.0
2012-05-10 11:10:00,21.25,21.28,21.22,21.28,104800.0,19.1221,19.1491,19.0951,19.1491,104800.0
2012-05-10 11:20:00,21.27,21.36,21.25,21.35,271800.0,19.1401,19.2211,19.1221,19.2121,271800.0
2012-05-10 11:30:00,21.35,21.4,21.32,21.36,432700.0,19.2121,19.2571,19.1851,19.2211,432700.0
2012-05-10 11:40:00,21.36,21.37,21.29,21.33,348700.0,19.2211,19.2301,19.1581,19.1941,348700.0
2012-05-10 11:50:00,21.33,21.33,21.27,21.3,164000.0,19.1941,19.1941,19.1401,19.1671,164000.0
2012-05-10 12:00:00,21.29,21.29,21.22,21.27,125100.0,19.1581,19.1581,19.0951,19.1401,125100.0
2012-05-10 12:10:00,21.27,21.34,21.26,21.33,72600.0,19.1401,19.2031,19.1311,19.1941,72600.0
2012-05-10 12:20:00,21.33,21.34,21.26,21.29,108700.0,19.1941,19.2031,19.1311,19.1581,108700.0
2012-05-10 12:30:00,21.28,21.33,21.27,21.3,99100.0,19.1491,19.1941,19.1401,19.1671,99100.0
2012-05-10 12:40:00,21.3,21.35,21.3,21.33,53100.0,19.1671,19.2121,19.1671,19.1941,53100.0
2012-05-10 12:50:00,21.34,21.39,21.34,21.38,43200.0,19.2031,19.2481,19.2031,19.2391,43200.0
2012-05-10 13:00:00,21.4,21.41,21.35,21.38,85700.0,19.2571,19.2661,19.2121,19.2391,85700.0
2012-05-10 13:10:00,21.38,21.38,21.33,21.36,63700.0,19.2391,19.2391,19.1941,19.2211,63700.0
2012-05-10 13:20:00,21.36,21.38,21.34,21.37,68200.0,19.2211,19.2391,19.2031,19.2301,68200.0
2012-05-10 13:30:00,21.38,21.41,21.36,21.37,76000.0,19.2391,19.2661,19.2211,19.2301,76000.0
2012-05-10 13:40:00,21.37,21.39,21.34,21.37,54500.0,19.2301,19.2481,19.2031,19.2301,54500.0
2012-05-10 13:50:00,21.38,21.39,21.33,21.35,71600.0,19.2391,19.2481,19.1941,19.2121,71600.0
2012-05-10 14:00:00,21.35,21.38,21.35,21.36,62500.0,19.2121,19.2391,19.2121,19.2211,62500.0
2012-05-10 14:10:00,21.36,21.39,21.36,21.38,106000.0,19.2211,19.2481,19.2211,19.2391,106000.0
2012-05-10 14:20:00,21.38,21.39,21.36,21.38,56200.0,19.2391,19.2481,19.2211,19.2391,56200.0
2012-05-10 14:30:00,21.38,21.38,21.32,21.34,206600.0,19.2391,19.2391,19.1851,19.2031,206600.0
2012-05-10 14:40:00,21.34,21.36,21.33,21.33,94300.0,19.2031,19.2211,19.1941,19.1941,94300.0
2012-05-10 14:50:00,21.33,21.35,21.31,21.33,186600.0,19.1941,19.2121,19.1761,19.1941,186600.0
2012-05-10 15:00:00,21.32,21.35,21.3,21.31,139500.0,19.1851,19.2121,19.1671,19.1761,139500.0
2012-05-10 15:10:00,21.31,21.34,21.3,21.33,54800.0,19.1761,19.2031,19.1671,19.1941,54800.0
2012-05-10 15:20:00,21.33,21.33,21.27,21.31,126300.0,19.1941,19.1941,19.1401,19.1761,126300.0
2012-05-10 15:30:00,21.31,21.33,21.29,21.32,40700.0,19.1761,19.1941,19.1581,19.1851,40700.0
2012-05-10 15:40:00,21.33,21.36,21.26,21.29,226400.0,19.1941,19.2211,19.1311,19.1581,226400.0
2012-05-10 15:50:00,21.29,21.3,21.23,21.29,412000.0,19.1581,19.1671,19.1041,19.1581,412000.0
2012-05-11 09:30:00,21.12,21.39,21.09,21.35,283200.0,19.0051,19.2481,18.9781,19.2121,283200.0
2012-05-11 09:40:00,21.35,21.39,21.34,21.37,119700.0,19.2121,19.2481,19.2031,19.2301,119700.0
2012-05-11 09:50:00,21.37,21.46,21.36,21.39,156000.0,19.2301,19.3111,19.2211,19.2481,156000.0
2012-05-11 10:00:00,21.39,21.47,21.37,21.37,195200.0,19.2481,19.3201,19.2301,19.2301,195200.0
2012-05-11 10:10:00,21.38,21.51,21.38,21.5,165100.0,19.2391,19.3561,19.2391,19.3471,165100.0
2012-05-11 10:20:00,21.5,21.56,21.49,21.53,179900.0,19.3471,19.4011,19.3381,19.3741,179900.0
2012-05-11 10:30:00,21.53,21.62,21.53,21.61,117600.0,19.3741,19.4551,19.3741,19.4461,117600.0
2012-05-11 10:40:00,21.61,21.65,21.58,21.61,431200.0,19.4461,19.4821,19.4191,19.4461,431200.0
2012-05-11 10:50:00,21.6,21.6,21.53,21.58,239000.0,19.4371,19.4371,19.3741,19.4191,239000.0
2012-05-11 11:00:00,21.59,21.6,21.52,21.59,128800.0,19.4281,19.4371,19.3651,19.4281,128800.0
2012-05-11 11:10:00,21.6,21.63,21.55,21.59,111300.0,19.4371,19.4641,19.3921,19.4281,111300.0
2012-05-11 11:20:00,21.59,21.62,21.56,21.6,101500.0,19.4281,19.4551,19.4011,19.4371,101500.0
2012-05-11 11:30:00,21.61,21.68,21.6,21.67,184900.0,19.4461,19.5091,19.4371,19.5001,184900.0
2012-05-11 11:40:00,21.66,21.66,21.59,21.61,78500.0,19.4911,19.4911,19.4281,19.4461,78500.0
2012-05-11 11:50:00,21.6,21.65,21.59,21.63,82900.0,19.4371,19.4821,19.4281,19.4641,82900.0
2012-05-11 12:00:00,21.63,21.66,21.62,21.64,243800.0,19.4641,19.4911,19.4551,19.4731,243800.0
2012-05-11 12:10:00,21.64,21.64,21.6,21.6,45700.0,19.4731,19.4731,19.4371,19.4371,45700.0
2012-05-11 12:20:00,21.61,21.66,21.61,21.65,47500.0,19.4461,19.4911,19.4461,19.4821,47500.0
2012-05-11 12:30:00,21.64,21.67,21.64,21.66,65300.0,19.4731,19.5001,19.4731,19.4911,65300.0
2012-05-11 12:40:00,21.66,21.67,21.64,21.67,85600.0,19.4911,19.5001,19.4731,19.5001,85600.0
2012-05-11 12:50:00,21.67,21.67,21.6,21.61,135300.0,19.5001,19.5001,19.4371,19.4461,135300.0
2012-05-11 13:00:00,21.61,21.62,21.56,21.57,109600.0,19.4461,19.4551,19.4011,19.4101,109600.0
2012-05-11 13:10:00,21.57,21.59,21.54,21.56,113100.0,19.4101,19.4281,19.3831,19.4011,113100.0
2012-05-11 13:20:00,21.56,21.57,21.52,21.56,95500.0,19.4011,19.4101,19.3651,19.4011,95500.0
2012-05-11 13:30:00,21.56,21.62,21.56,21.58,114100.0,19.4011,19.4551,19.4011,19.4191,114100.0
2012-05-11 13:40:00,21.58,21.61,21.55,21.57,27200.0,19.4191,19.4461,19.3921,19.4101,27200.0
2012-05-11 13:50:00,21.57,21.62,21.57,21.61,58800.0,19.4101,19.4551,19.4101,19.4461,58800.0
2012-05-11 14:00:00,21.61,21.62,21.55,21.58,130400.0,19.4461,19.4551,19.3921,19.4191,130400.0
2012-05-11 14:10:00,21.58,21.65,21.58,21.63,124800.0,19.4191,19.4821,19.4191,19.4641,124800.0
2012-05-11 14:20:00,21.63,21.64,21.6,21.62,46800.0,19.4641,19.4731,19.4371,19.4551,46800.0
2012-05-11 14:30:00,21.62,21.62,21.57,21.58,44600.0,19.4551,19.4551,19.4101,19.4191,44600.0
2012-05-11 14:40:00,21.58,21.62,21.57,21.59,68000.0,19.4191,19.4551,19.4101,19.4281,68000.0
2012-05-11 14:50:00,21.58,21.62,21.57,21.6,88400.0,19.4191,19.4551,19.4101,19.4371,88400.0
2012-05-11 15:00:00,21.6,21.6,21.54,21.55,84300.0,19.4371,19.4371,19.3831,19.3921,84300.0
2012-05-11 15:10:00,21.55,21.59,21.53,21.59,123500.0,19.3921,19.4281,19.3741,19.4281,123500.0
2012-05-11 15:20:00,21.58,21.58,21.55,21.57,72900.0,19.4191,19.4191,19.3921,19.4101,72900.0
2012-05-11 15:30:00,21.56,21.58,21.55,21.57,121300.0,19.4011,19.4191,19.3921,19.4101,121300.0
2012-05-11 15:40:00,21.57,21.57,21.51,21.53,193200.0,19.4101,19.4101,19.3561,19.3741,193200.0
2012-05-11 15:50:00,21.53,21.56,21.5,21.53,691900.0,19.3741,19.4011,19.3471,19.3741,691900.0
2012-05-14 09:30:00,21.36,21.52,21.34,21.43,270600.0,19.2211,19.3651,19.2031,19.2841,270600.0
2012-05-14 09:40:00,21.42,21.43,21.35,21.38,388300.0,19.2751,19.2841,19.2121,19.2391,388300.0
2012-05-14 09:50:00,21.37,21.46,21.35,21.35,302200.0,19.2301,19.3111,19.2121,19.2121,302200.0
2012-05-14 10:00:00,21.34,21.39,21.26,21.28,448200.0,19.2031,19.2481,19.1311,19.1491,448200.0
2012-05-14 10:10:00,21.27,21.29,21.2,21.22,303200.0,19.1401,19.1581,19.0771,19.0951,303200.0
2012-05-14 10:20:00,21.21,21.21,21.11,21.12,185400.0,19.0861,19.0861,18.9961,19.0051,185400.0
2012-05-14 10:30:00,21.11,21.18,21.1,21.17,485100.0,18.9961,19.0591,18.9871,19.0501,485100.0
2012-05-14 10:40:00,21.17,21.21,21.16,21.2,178500.0,19.0501,19.0861,19.0411,19.0771,178500.0
2012-05-14 10:50:00,21.2,21.26,21.18,21.22,94700.0,19.0771,19.1311,19.0591,19.0951,94700.0
2012-05-14 11:00:00,21.22,21.26,21.2,21.21,143100.0,19.0951,19.1311,19.0771,19.0861,143100.0
2012-05-14 11:10:00,21.21,21.24,21.2,21.21,43200.0,19.0861,19.1131,19.0771,19.0861,43200.0
2012-05-14 11:20:00,21.2,21.37,21.2,21.31,162800.0,19.0771,19.2301,19.0771,19.1761,162800.0
2012-05-14 11:30:00,21.31,21.34,21.28,21.28,141400.0,19.1761,19.2031,19.1491,19.1491,141400.0
2012-05-14 11:40:00,21.29,21.29,21.25,21.27,66300.0,19.1581,19.1581,19.1221,19.1401,66300.0
2012-05-14 11:50:00,21.28,21.31,21.27,21.3,49400.0,19.1491,19.1761,19.1401,19.1671,49400.0
2012-05-14 12:00:00,21.3,21.31,21.27,21.29,32400.0,19.1671,19.1761,19.1401,19.1581,32400.0
2012-05-14 12:10:00,21.29,21.3,21.27,21.3,27800.0,19.1581,19.1671,19.1401,19.1671,27800.0
2012-05-14 12:20:00,21.29,21.33,21.29,21.3,27600.0,19.1581,19.1941,19.1581,19.1671,27600.0
2012-05-14 12:30:00,21.3,21.33,21.29,21.3,93300.0,19.1671,19.1941,19.1581,19.1671,93300.0
2012-05-14 12:40:00,21.32,21.37,21.32,21.35,38300.0,19.1851,19.2301,19.1851,19.2121,38300.0
2012-05-14 12:50:00,21.35,21.38,21.33,21.33,42900.0,19.2121,19.2391,19.1941,19.1941,42900.0
2012-05-14 13:00:00,21.34,21.36,21.33,21.33,121900.0,19.2031,19.2211,19.1941,19.1941,121900.0
2012-05-14 13:10:00,21.33,21.34,21.28,21.3,71000.0,19.1941,19.2031,19.1491,19.1671,71000.0
2012-05-14 13:20:00,21.29,21.31,21.28,21.29,25200.0,19.1581,19.1761,19.1491,19.1581,25200.0
2012-05-14 13:30:00,21.28,21.34,21.28,21.33,35200.0,19.1491,19.2031,19.1491,19.1941,35200.0
2012-05-14 13:40:00,21.33,21.35,21.32,21.32,29300.0,19.1941,19.2121,19.1851,19.1851,29300.0
2012-05-14 13:50:00,21.32,21.39,21.32,21.36,84400.0,19.1851,19.2481,19.1851,19.2211,84400.0
2012-05-14 14:00:00,21.36,21.41,21.36,21.4,33600.0,19.2211,19.2661,19.2211,19.2571,33600.0
2012-05-14 14:10:00,21.41,21.41,21.33,21.33,98000.0,19.2661,19.2661,19.1941,19.1941,98000.0
2012-05-14 14:20:00,21.33,21.37,21.33,21.36,99600.0,19.1941,19.2301,19.1941,19.2211,99600.0
2012-05-14 14:30:00,21.36,21.37,21.29,21.31,41300.0,19.2211,19.2301,19.1581,19.1761,41300.0
2012-05-14 14:40:00,21.3,21.31,21.24,21.25,67700.0,19.1671,19.1761,19.1131,19.1221,67700.0
2012-05-14 14:50:00,21.25,21.27,21.2,21.23,112900.0,19.1221,19.1401,19.0771,19.1041,112900.0
2012-05-14 15:00:00,21.23,21.24,21.17,21.2,84400.0,19.1041,19.1131,19.0501,19.0771,84400.0
2012-05-14 15:10:00,21.2,21.22,21.19,21.19,118900.0,19.0771,19.0951,19.0681,19.0681,118900.0
2012-05-14 15:20:00,21.19,21.19,21.16,21.17,65200.0,19.0681,19.0681,19.0411,19.0501,65200.0
2012-05-14 15:30:00,21.17,21.21,21.16,21.17,83600.0,19.0501,19.0861,19.0411,19.0501,83600.0
2012-05-14 15:40:00,21.16,21.18,21.09,21.11,761700.0,19.0411,19.0591,18.9781,18.9961,761700.0
2012-05-14 15:50:00,21.12,21.14,21.11,21.12,346800.0,19.0051,19.0231,18.9961,19.0051,346800.0
2012-05-15 09:30:00,21.0,21.1,20.92,21.05,449700.0,18.8971,18.9871,18.8252,18.9421,449700.0
2012-05-15 09:40:00,21.05,21.07,20.84,20.9,706900.0,18.9421,18.9601,18.7532,18.8072,706900.0
2012-05-15 09:50:00,20.9,20.99,20.87,20.97,230600.0,18.8072,18.8881,18.7802,18.8701,230600.0
2012-05-15 10:00:00,20.97,21.16,20.96,21.15,1315600.0,18.8701,19.0411,18.8611,19.0321,1315600.0
2012-05-15 10:10:00,21.15,21.19,21.14,21.19,485300.0,19.0321,19.0681,19.0231,19.0681,485300.0
2012-05-15 10:20:00,21.19,21.34,21.19,21.32,514300.0,19.0681,19.2031,19.0681,19.1851,514300.0
2012-05-15 10:30:00,21.32,21.38,21.28,21.38,508200.0,19.1851,19.2391,19.1491,19.2391,508200.0
2012-05-15 10:40:00,21.38,21.47,21.36,21.46,301100.0,19.2391,19.3201,19.2211,19.3111,301100.0
2012-05-15 10:50:00,21.46,21.46,21.4,21.42,109100.0,19.3111,19.3111,19.2571,19.2751,109100.0
2012-05-15 11:00:00,21.42,21.42,21.34,21.38,611000.0,19.2751,19.2751,19.2031,19.2391,611000.0
2012-05-15 11:10:00,21.38,21.38,21.3,21.33,416900.0,19.2391,19.2391,19.1671,19.1941,416900.0
2012-05-15 11:20:00,21.33,21.34,21.28,21.29,179200.0,19.1941,19.2031,19.1491,19.1581,179200.0
2012-05-15 11:30:00,21.29,21.4,21.28,21.39,330000.0,19.1581,19.2571,19.1491,19.2481,330000.0
2012-05-15 11:40:00,21.38,21.45,21.36,21.44,88900.0,19.2391,19.3021,19.2211,19.2931,88900.0
2012-05-15 11:50:00,21.44,21.45,21.4,21.42,61000.0,19.2931,19.3021,19.2571,19.2751,61000.0
2012-05-15 12:00:00,21.43,21.51,21.42,21.51,158100.0,19.2841,19.3561,19.2751,19.3561,158100.0
2012-05-15 12:10:00,21.52,21.55,21.49,21.51,305500.0,19.3651,19.3921,19.3381,19.3561,305500.0
2012-05-15 12:20:00,21.52,21.54,21.47,21.53,162800.0,19.3651,19.3831,19.3201,19.3741,162800.0
2012-05-15 12:30:00,21.53,21.59,21.52,21.58,245300.0,19.3741,19.4281,19.3651,19.4191,245300.0
2012-05-15 12:40:00,21.59,21.6,21.55,21.56,186500.0,19.4281,19.4371,19.3921,19.4011,186500.0
2012-05-15 12:50:00,21.56,21.56,21.48,21.5,207900.0,19.4011,19.4011,19.3291,19.3471,207900.0
2012-05-15 13:00:00,21.49,21.55,21.49,21.54,222100.0,19.3381,19.3921,19.3381,19.3831,222100.0
2012-05-15 13:10:00,21.54,21.56,21.51,21.51,96900.0,19.3831,19.4011,19.3561,19.3561,96900.0
2012-05-15 13:20:00,21.52,21.56,21.51,21.55,114600.0,19.3651,19.4011,19.3561,19.3921,114600.0
2012-05-15 13:30:00,21.54,21.55,21.48,21.5,198700.0,19.3831,19.3921,19.3291,19.3471,198700.0
2012-05-15 13:40:00,21.5,21.52,21.44,21.48,189800.0,19.3471,19.3651,19.2931,19.3291,189800.0
2012-05-15 13:50:00,21.48,21.49,21.42,21.45,114000.0,19.3291,19.3381,19.2751,19.3021,114000.0
2012-05-15 14:00:00,21.45,21.5,21.42,21.46,169800.0,19.3021,19.3471,19.2751,19.3111,169800.0
2012-05-15 14:10:00,21.46,21.51,21.45,21.5,294800.0,19.3111,19.3561,19.3021,19.3471,294800.0
2012-05-15 14:20:00,21.5,21.52,21.48,21.51,134700.0,19.3471,19.3651,19.3291,19.3561,134700.0
2012-05-15 14:30:00,21.51,21.52,21.43,21.44,253200.0,19.3561,19.3651,19.2841,19.2931,253200.0
2012-05-15 14:40:00,21.44,21.45,21.41,21.43,241700.0,19.2931,19.3021,19.2661,19.2841,241700.0
2012-05-15 14:50:00,21.42,21.43,21.35,21.37,500600.0,19.2751,19.2841,19.2121,19.2301,500600.0
2012-05-15 15:00:00,21.37,21.37,21.29,21.31,406200.0,19.2301,19.2301,19.1581,19.1761,406200.0
2012-05-15 15:10:00,21.3,21.31,21.2,21.25,811000.0,19.1671,19.1761,19.0771,19.1221,811000.0
2012-05-15 15:20:00,21.25,21.25,21.18,21.18,345300.0,19.1221,19.1221,19.0591,19.0591,345300.0
2012-05-15 15:30:00,21.18,21.22,21.17,21.21,236100.0,19.0591,19.0951,19.0501,19.0861,236100.0
2012-05-15 15:40:00,21.21,21.26,21.19,21.22,414500.0,19.0861,19.1311,19.0681,19.0951,414500.0
2012-05-15 15:50:00,21.22,21.26,21.19,21.24,473700.0,19.0951,19.1311,19.0681,19.1131,473700.0
2012-05-16 09:30:00,21.44,21.6,21.44,21.53,581800.0,19.2931,19.4371,19.2931,19.3741,581800.0
2012-05-16 09:40:00,21.53,21.55,21.38,21.55,459000.0,19.3741,19.3921,19.2391,19.3921,459000.0
2012-05-16 09:50:00,21.55,21.63,21.54,21.58,494600.0,19.3921,19.4641,19.3831,19.4191,494600.0
2012-05-16 10:00:00,21.58,21.62,21.51,21.54,216700.0,19.4191,19.4551,19.3561,19.3831,216700.0
2012-05-16 10:10:00,21.53,21.54,21.46,21.53,114400.0,19.3741,19.3831,19.3111,19.3741,114400.0
2012-05-16 10:20:00,21.53,21.56,21.49,21.5,78500.0,19.3741,19.4011,19.3381,19.3471,78500.0
2012-05-16 10:30:00,21.5,21.57,21.5,21.52,109400.0,19.3471,19.4101,19.3471,19.3651,109400.0
2012-05-16 10:40:00,21.53,21.6,21.52,21.56,215900.0,19.3741,19.4371,19.3651,19.4011,215900.0
2012-05-16 10:50:00,21.56,21.58,21.45,21.48,212500.0,19.4011,19.4191,19.3021,19.3291,212500.0
2012-05-16 11:00:00,21.48,21.48,21.35,21.4,346000.0,19.3291,19.3291,19.2121,19.2571,346000.0
2012-05-16 11:10:00,21.39,21.45,21.38,21.41,216300.0,19.2481,19.3021,19.2391,19.2661,216300.0
2012-05-16 11:20:00,21.41,21.41,21.34,21.36,150000.0,19.2661,19.2661,19.2031,19.2211,150000.0
2012-05-16 11:30:00,21.36,21.4,21.35,21.36,115200.0,19.2211,19.2571,19.2121,19.2211,115200.0
2012-05-16 11:40:00,21.35,21.36,21.31,21.36,99800.0,19.2121,19.2211,19.1761,19.2211,99800.0
2012-05-16 11:50:00,21.35,21.38,21.32,21.37,85200.0,19.2121,19.2391,19.1851,19.2301,85200.0
2012-05-16 12:00:00,21.38,21.38,21.31,21.36,90000.0,19.2391,19.2391,19.1761,19.2211,90000.0
2012-05-16 12:10:00,21.36,21.37,21.34,21.35,32900.0,19.2211,19.2301,19.2031,19.2121,32900.0
2012-05-16 12:20:00,21.36,21.36,21.28,21.33,183200.0,19.2211,19.2211,19.1491,19.1941,183200.0
2012-05-16 12:30:00,21.33,21.37,21.32,21.33,119600.0,19.1941,19.2301,19.1851,19.1941,119600.0
2012-05-16 12:40:00,21.33,21.34,21.28,21.3,151000.0,19.1941,19.2031,19.1491,19.1671,151000.0
2012-05-16 12:50:00,21.31,21.33,21.27,21.28,58600.0,19.1761,19.1941,19.1401,19.1491,58600.0
2012-05-16 13:00:00,21.28,21.31,21.27,21.29,52200.0,19.1491,19.1761,19.1401,19.1581,52200.0
2012-05-16 13:10:00,21.3,21.37,21.29,21.35,76300.0,19.1671,19.2301,19.1581,19.2121,76300.0
2012-05-16 13:20:00,21.35,21.35,21.29,21.31,53500.0,19.2121,19.2121,19.1581,19.1761,53500.0
2012-05-16 13:30:00,21.31,21.33,21.26,21.27,86400.0,19.1761,19.1941,19.1311,19.1401,86400.0
2012-05-16 13:40:00,21.26,21.28,21.23,21.26,81900.0,19.1311,19.1491,19.1041,19.1311,81900.0
2012-05-16 13:50:00,21.26,21.3,21.25,21.3,67800.0,19.1311,19.1671,19.1221,19.1671,67800.0
2012-05-16 14:00:00,21.3,21.37,21.23,21.26,232600.0,19.1671,19.2301,19.1041,19.1311,232600.0
2012-05-16 14:10:00,21.26,21.28,21.21,21.28,277600.0,19.1311,19.1491,19.0861,19.1491,277600.0
2012-05-16 14:20:00,21.27,21.31,21.25,21.26,278100.0,19.1401,19.1761,19.1221,19.1311,278100.0
2012-05-16 14:30:00,21.25,21.28,21.2,21.22,224400.0,19.1221,19.1491,19.0771,19.0951,224400.0
2012-05-16 14:40:00,21.21,21.31,21.2,21.3,190000.0,19.0861,19.1761,19.0771,19.1671,190000.0
2012-05-16 14:50:00,21.29,21.31,21.25,21.25,141900.0,19.1581,19.1761,19.1221,19.1221,141900.0
2012-05-16 15:00:00,21.26,21.27,21.23,21.24,114500.0,19.1311,19.1401,19.1041,19.1131,114500.0
2012-05-16 15:10:00,21.24,21.24,21.2,21.22,158500.0,19.1131,19.1131,19.0771,19.0951,158500.0
2012-05-16 15:20:00,21.22,21.22,21.18,21.18,69400.0,19.0951,19.0951,19.0591,19.0591,69400.0
2012-05-16 15:30:00,21.18,21.2,21.16,21.17,179600.0,19.0591,19.0771,19.0411,19.0501,179600.0
2012-05-16 15:40:00,21.16,21.17,21.1,21.1,224400.0,19.0411,19.0501,18.9871,18.9871,224400.0
2012-05-16 15:50:00,21.1,21.11,21.05,21.07,1134600.0,18.9871,18.9961,18.9421,18.9601,1134600.0
2012-05-17 09:30:00,21.1,21.12,20.89,20.89,136700.0,18.9871,19.0051,18.7982,18.7982,136700.0
2012-05-17 09:40:00,20.89,20.9,20.77,20.78,426300.0,18.7982,18.8072,18.6902,18.6992,426300.0
2012-05-17 09:50:00,20.77,20.77,20.68,20.7,474800.0,18.6902,18.6902,18.6092,18.6272,474800.0
2012-05-17 10:00:00,20.68,20.7,20.57,20.61,702500.0,18.6092,18.6272,18.5102,18.5462,702500.0
2012-05-17 10:10:00,20.61,20.7,20.61,20.67,249100.0,18.5462,18.6272,18.5462,18.6002,249100.0
2012-05-17 10:20:00,20.67,20.71,20.64,20.67,133200.0,18.6002,18.6362,18.5732,18.6002,133200.0
2012-05-17 10:30:00,20.66,20.68,20.61,20.67,390000.0,18.5912,18.6092,18.5462,18.6002,390000.0
2012-05-17 10:40:00,20.67,20.7,20.58,20.6,249100.0,18.6002,18.6272,18.5192,18.5372,249100.0
2012-05-17 10:50:00,20.6,20.64,20.55,20.58,389200.0,18.5372,18.5732,18.4922,18.5192,389200.0
2012-05-17 11:00:00,20.58,20.58,20.49,20.52,215000.0,18.5192,18.5192,18.4382,18.4652,215000.0
2012-05-17 11:10:00,20.51,20.53,20.45,20.49,227300.0,18.4562,18.4742,18.4022,18.4382,227300.0
2012-05-17 11:20:00,20.49,20.5,20.42,20.44,252400.0,18.4382,18.4472,18.3752,18.3932,252400.0
2012-05-17 11:30:00,20.44,20.44,20.26,20.27,1026100.0,18.3932,18.3932,18.2312,18.2402,1026100.0
2012-05-17 11:40:00,20.28,20.33,20.24,20.28,584100.0,18.2492,18.2942,18.2132,18.2492,584100.0
2012-05-17 11:50:00,20.28,20.29,20.23,20.23,563700.0,18.2492,18.2582,18.2042,18.2042,563700.0
2012-05-17 12:00:00,20.23,20.24,20.09,20.12,736400.0,18.2042,18.2132,18.0783,18.1053,736400.0
2012-05-17 12:10:00,20.11,20.14,20.08,20.12,382600.0,18.0963,18.1233,18.0693,18.1053,382600.0
2012-05-17 12:20:00,20.13,20.31,20.13,20.3,1132700.0,18.1143,18.2762,18.1143,18.2672,1132700.0
2012-05-17 12:30:00,20.3,20.31,20.25,20.26,144900.0,18.2672,18.2762,18.2222,18.2312,144900.0
2012-05-17 12:40:00,20.26,20.29,20.25,20.29,46900.0,18.2312,18.2582,18.2222,18.2582,46900.0
2012-05-17 12:50:00,20.3,20.3,20.26,20.28,77400.0,18.2672,18.2672,18.2312,18.2492,77400.0
2012-05-17 13:00:00,20.28,20.36,20.28,20.34,102300.0,18.2492,18.3212,18.2492,18.3032,102300.0
2012-05-17 13:10:00,20.34,20.41,20.34,20.41,820600.0,18.3032,18.3662,18.3032,18.3662,820600.0
2012-05-17 13:20:00,20.41,20.43,20.36,20.38,97000.0,18.3662,18.3842,18.3212,18.3392,97000.0
2012-05-17 13:30:00,20.37,20.38,20.32,20.34,192400.0,18.3302,18.3392,18.2852,18.3032,192400.0
2012-05-17 13:40:00,20.34,20.35,20.25,20.26,214800.0,18.3032,18.3122,18.2222,18.2312,214800.0
2012-05-17 13:50:00,20.25,20.28,20.25,20.26,184400.0,18.2222,18.2492,18.2222,18.2312,184400.0
2012-05-17 14:00:00,20.26,20.26,20.21,20.23,225800.0,18.2312,18.2312,18.1863,18.2042,225800.0
2012-05-17 14:10:00,20.23,20.23,20.16,20.18,113600.0,18.2042,18.2042,18.1413,18.1593,113600.0
2012-05-17 14:20:00,20.17,20.23,20.17,20.23,99300.0,18.1503,18.2042,18.1503,18.2042,99300.0
2012-05-17 14:30:00,20.22,20.23,20.16,20.18,190600.0,18.1952,18.2042,18.1413,18.1593,190600.0
2012-05-17 14:40:00,20.17,20.2,20.14,20.15,190800.0,18.1503,18.1773,18.1233,18.1323,190800.0
2012-05-17 14:50:00,20.15,20.16,20.13,20.15,141000.0,18.1323,18.1413,18.1143,18.1323,141000.0
2012-05-17 15:00:00,20.14,20.18,20.11,20.12,173500.0,18.1233,18.1593,18.0963,18.1053,173500.0
2012-05-17 15:10:00,20.12,20.15,20.11,20.14,165700.0,18.1053,18.1323,18.0963,18.1233,165700.0
2012-05-17 15:20:00,20.14,20.15,20.11,20.11,208300.0,18.1233,18.1323,18.0963,18.0963,208300.0
2012-05-17 15:30:00,20.11,20.11,19.97,19.98,706700.0,18.0963,18.0963,17.9703,17.9793,706700.0
2012-05-17 15:40:00,19.99,19.99,19.93,19.97,332600.0,17.9883,17.9883,17.9343,17.9703,332600.0
2012-05-17 15:50:00,19.97,19.99,19.94,19.96,1308300.0,17.9703,17.9883,17.9433,17.9613,1308300.0
2012-05-18 09:30:00,20.0,20.05,19.89,19.89,221700.0,17.9973,18.0423,17.8983,17.8983,221700.0
2012-05-18 09:40:00,19.89,19.91,19.87,19.88,196700.0,17.8983,17.9163,17.8803,17.8893,196700.0
2012-05-18 09:50:00,19.88,19.9,19.86,19.88,235600.0,17.8893,17.9073,17.8713,17.8893,235600.0
2012-05-18 10:00:00,19.87,19.89,19.85,19.87,538400.0,17.8803,17.8983,17.8623,17.8803,538400.0
2012-05-18 10:10:00,19.88,19.9,19.75,19.75,774600.0,17.8893,17.9073,17.7723,17.7723,774600.0
2012-05-18 10:20:00,19.75,19.81,19.72,19.73,838900.0,17.7723,17.8263,17.7453,17.7543,838900.0
2012-05-18 10:30:00,19.72,19.76,19.69,19.71,1177500.0,17.7453,17.7813,17.7183,17.7363,1177500.0
2012-05-18 10:40:00,19.71,19.88,19.71,19.88,983000.0,17.7363,17.8893,17.7363,17.8893,983000.0
2012-05-18 10:50:00,19.87,19.99,19.87,19.95,465900.0,17.8803,17.9883,17.8803,17.9523,465900.0
2012-05-18 11:00:00,19.95,19.99,19.88,19.88,347200.0,17.9523,17.9883,17.8893,17.8893,347200.0
2012-05-18 11:10:00,19.89,19.92,19.84,19.86,312700.0,17.8983,17.9253,17.8533,17.8713,312700.0
2012-05-18 11:20:00,19.86,19.87,19.79,19.8,247000.0,17.8713,17.8803,17.8083,17.8173,247000.0
2012-05-18 11:30:00,19.8,19.82,19.61,19.67,283200.0,17.8173,17.8353,17.6463,17.7003,283200.0
2012-05-18 11:40:00,19.67,19.73,19.62,19.63,205700.0,17.7003,17.7543,17.6553,17.6643,205700.0
2012-05-18 11:50:00,19.63,19.64,19.53,19.57,802900.0,17.6643,17.6733,17.5743,17.6103,802900.0
2012-05-18 12:00:00,19.58,19.72,19.57,19.72,606000.0,17.6193,17.7453,17.6103,17.7453,606000.0
2012-05-18 12:10:00,19.72,19.8,19.72,19.8,169600.0,17.7453,17.8173,17.7453,17.8173,169600.0
2012-05-18 12:20:00,19.79,19.89,19.73,19.89,517700.0,17.8083,17.8983,17.7543,17.8983,517700.0
2012-05-18 12:30:00,19.89,19.93,19.89,19.93,138500.0,17.8983,17.9343,17.8983,17.9343,138500.0
2012-05-18 12:40:00,19.94,19.98,19.93,19.95,186500.0,17.9433,17.9793,17.9343,17.9523,186500.0
2012-05-18 12:50:00,19.95,19.96,19.91,19.91,94800.0,17.9523,17.9613,17.9163,17.9163,94800.0
2012-05-18 13:00:00,19.91,19.92,19.86,19.88,111200.0,17.9163,17.9253,17.8713,17.8893,111200.0
2012-05-18 13:10:00,19.87,19.98,19.87,19.96,193600.0,17.8803,17.9793,17.8803,17.9613,193600.0
2012-05-18 13:20:00,19.95,19.96,19.91,19.95,32600.0,17.9523,17.9613,17.9163,17.9523,32600.0
2012-05-18 13:30:00,19.96,19.98,19.89,19.89,124800.0,17.9613,17.9793,17.8983,17.8983,124800.0
2012-05-18 13:40:00,19.89,19.92,19.87,19.9,64500.0,17.8983,17.9253,17.8803,17.9073,64500.0
2012-05-18 13:50:00,19.91,19.91,19.84,19.84,125800.0,17.9163,17.9163,17.8533,17.8533,125800.0
2012-05-18 14:00:00,19.84,19.87,19.79,19.81,73600.0,17.8533,17.8803,17.8083,17.8263,73600.0
2012-05-18 14:10:00,19.82,19.86,19.79,19.8,84600.0,17.8353,17.8713,17.8083,17.8173,84600.0
2012-05-18 14:20:00,19.8,19.81,19.73,19.78,383000.0,17.8173,17.8263,17.7543,17.7993,383000.0
2012-05-18 14:30:00,19.77,19.77,19.71,19.73,95700.0,17.7903,17.7903,17.7363,17.7543,95700.0
2012-05-18 14:40:00,19.73,19.74,19.71,19.73,115000.0,17.7543,17.7633,17.7363,17.7543,115000.0
2012-05-18 14:50:00,19.73,19.75,19.69,19.7,367400.0,17.7543,17.7723,17.7183,17.7273,367400.0
2012-05-18 15:00:00,19.69,19.76,19.67,19.76,311900.0,17.7183,17.7813,17.7003,17.7813,311900.0
2012-05-18 15:10:00,19.76,19.81,19.76,19.79,173700.0,17.7813,17.8263,17.7813,17.8083,173700.0
2012-05-18 15:20:00,19.78,19.78,19.71,19.72,417100.0,17.7993,17.7993,17.7363,17.7453,417100.0
2012-05-18 15:30:00,19.72,19.73,19.68,19.72,144600.0,17.7453,17.7543,17.7093,17.7453,144600.0
2012-05-18 15:40:00,19.73,19.73,19.67,19.68,447100.0,17.7543,17.7543,17.7003,17.7093,447100.0
2012-05-18 15:50:00,19.69,19.73,19.65,19.72,558300.0,17.7183,17.7543,17.6823,17.7453,558300.0
2012-05-21 09:30:00,19.75,19.81,19.67,19.78,414100.0,17.7723,17.8263,17.7003,17.7993,414100.0
2012-05-21 09:40:00,19.79,19.8,19.55,19.56,361900.0,17.8083,17.8173,17.5923,17.6013,361900.0
2012-05-21 09:50:00,19.57,19.58,19.45,19.46,1085600.0,17.6103,17.6193,17.5024,17.5114,1085600.0
2012-05-21 10:00:00,19.47,19.57,19.43,19.56,905100.0,17.5204,17.6103,17.4844,17.6013,905100.0
2012-05-21 10:10:00,19.56,19.76,19.52,19.76,505700.0,17.6013,17.7813,17.5653,17.7813,505700.0
2012-05-21 10:20:00,19.76,19.88,19.74,19.86,358500.0,17.7813,17.8893,17.7633,17.8713,358500.0
2012-05-21 10:30:00,19.87,19.91,19.86,19.87,248000.0,17.8803,17.9163,17.8713,17.8803,248000.0
2012-05-21 10:40:00,19.87,19.94,19.84,19.91,197100.0,17.8803,17.9433,17.8533,17.9163,197100.0
2012-05-21 10:50:00,19.91,19.96,19.9,19.94,163800.0,17.9163,17.9613,17.9073,17.9433,163800.0
2012-05-21 11:00:00,19.94,19.94,19.89,19.89,194300.0,17.9433,17.9433,17.8983,17.8983,194300.0
2012-05-21 11:10:00,19.88,19.88,19.82,19.84,375700.0,17.8893,17.8893,17.8353,17.8533,375700.0
2012-05-21 11:20:00,19.84,19.85,19.82,19.82,236000.0,17.8533,17.8623,17.8353,17.8353,236000.0
2012-05-21 11:30:00,19.83,19.85,19.78,19.82,211800.0,17.8443,17.8623,17.7993,17.8353,211800.0
2012-05-21 11:40:00,19.81,19.86,19.8,19.86,83900.0,17.8263,17.8713,17.8173,17.8713,83900.0
2012-05-21 11:50:00,19.86,19.89,19.85,19.87,128800.0,17.8713,17.8983,17.8623,17.8803,128800.0
2012-05-21 12:00:00,19.86,19.92,19.86,19.89,114300.0,17.8713,17.9253,17.8713,17.8983,114300.0
2012-05-21 12:10:00,19.89,19.95,19.89,19.95,109100.0,17.8983,17.9523,17.8983,17.9523,109100.0
2012-05-21 12:20:00,19.94,20.04,19.94,20.03,109100.0,17.9433,18.0333,17.9433,18.0243,109100.0
2012-05-21 12:30:00,20.03,20.05,20.0,20.05,101600.0,18.0243,18.0423,17.9973,18.0423,101600.0
2012-05-21 12:40:00,20.04,20.04,19.98,19.98,84600.0,18.0333,18.0333,17.9793,17.9793,84600.0
2012-05-21 12:50:00,19.98,19.98,19.9,19.92,143500.0,17.9793,17.9793,17.9073,17.9253,143500.0
2012-05-21 13:00:00,19.92,19.99,19.92,19.99,124200.0,17.9253,17.9883,17.9253,17.9883,124200.0
2012-05-21 13:10:00,19.98,19.99,19.93,19.95,108400.0,17.9793,17.9883,17.9343,17.9523,108400.0
2012-05-21 13:20:00,19.96,19.98,19.94,19.95,93100.0,17.9613,17.9793,17.9433,17.9523,93100.0
2012-05-21 13:30:00,19.95,20.02,19.95,20.01,95300.0,17.9523,18.0153,17.9523,18.0063,95300.0
2012-05-21 13:40:00,20.01,20.06,19.99,20.04,128500.0,18.0063,18.0513,17.9883,18.0333,128500.0
2012-05-21 13:50:00,20.05,20.05,20.01,20.04,109800.0,18.0423,18.0423,18.0063,18.0333,109800.0
2012-05-21 14:00:00,20.04,20.05,19.99,20.01,86500.0,18.0333,18.0423,17.9883,18.0063,86500.0
2012-05-21 14:10:00,20.02,20.04,19.99,20.04,130500.0,18.0153,18.0333,17.9883,18.0333,130500.0
2012-05-21 14:20:00,20.05,20.08,20.0,20.0,163100.0,18.0423,18.0693,17.9973,17.9973,163100.0
2012-05-21 14:30:00,19.99,20.03,19.99,20.01,116700.0,17.9883,18.0243,17.9883,18.0063,116700.0
2012-05-21 14:40:00,20.01,20.05,20.0,20.04,105500.0,18.0063,18.0423,17.9973,18.0333,105500.0
2012-05-21 14:50:00,20.04,20.11,20.04,20.08,152400.0,18.0333,18.0963,18.0333,18.0693,152400.0
2012-05-21 15:00:00,20.08,20.11,20.08,20.09,97000.0,18.0693,18.0963,18.0693,18.0783,97000.0
2012-05-21 15:10:00,20.09,20.13,20.08,20.11,124600.0,18.0783,18.1143,18.0693,18.0963,124600.0
2012-05-21 15:20:00,20.12,20.16,20.11,20.12,378500.0,18.1053,18.1413,18.0963,18.1053,378500.0
2012-05-21 15:30:00,20.11,20.13,20.09,20.12,155300.0,18.0963,18.1143,18.0783,18.1053,155300.0
2012-05-21 15:40:00,20.11,20.14,20.08,20.14,236000.0,18.0963,18.1233,18.0693,18.1233,236000.0
2012-05-21 15:50:00,20.13,20.15,20.13,20.14,310900.0,18.1143,18.1323,18.1143,18.1233,310900.0
2012-05-22 09:30:00,20.25,20.33,20.22,20.25,675300.0,18.2222,18.2942,18.1952,18.2222,675300.0
2012-05-22 09:40:00,20.25,20.32,20.23,20.27,628400.0,18.2222,18.2852,18.2042,18.2402,628400.0
2012-05-22 09:50:00,20.26,20.32,20.25,20.28,354800.0,18.2312,18.2852,18.2222,18.2492,354800.0
2012-05-22 10:00:00,20.3,20.52,20.3,20.5,1227900.0,18.2672,18.4652,18.2672,18.4472,1227900.0
2012-05-22 10:10:00,20.5,20.58,20.5,20.57,111800.0,18.4472,18.5192,18.4472,18.5102,111800.0
2012-05-22 10:20:00,20.58,20.6,20.53,20.54,466000.0,18.5192,18.5372,18.4742,18.4832,466000.0
2012-05-22 10:30:00,20.53,20.57,20.53,20.56,93100.0,18.4742,18.5102,18.4742,18.5012,93100.0
2012-05-22 10:40:00,20.56,20.6,20.51,20.58,117000.0,18.5012,18.5372,18.4562,18.5192,117000.0
2012-05-22 10:50:00,20.58,20.61,20.55,20.6,84800.0,18.5192,18.5462,18.4922,18.5372,84800.0
2012-05-22 11:00:00,20.6,20.64,20.6,20.64,84500.0,18.5372,18.5732,18.5372,18.5732,84500.0
2012-05-22 11:10:00,20.64,20.65,20.6,20.64,66000.0,18.5732,18.5822,18.5372,18.5732,66000.0
2012-05-22 11:20:00,20.64,20.66,20.63,20.64,147800.0,18.5732,18.5912,18.5642,18.5732,147800.0
2012-05-22 11:30:00,20.64,20.66,20.59,20.61,91400.0,18.5732,18.5912,18.5282,18.5462,91400.0
2012-05-22 11:40:00,20.61,20.62,20.56,20.57,93500.0,18.5462,18.5552,18.5012,18.5102,93500.0
2012-05-22 11:50:00,20.58,20.59,20.52,20.53,101900.0,18.5192,18.5282,18.4652,18.4742,101900.0
2012-05-22 12:00:00,20.54,20.54,20.45,20.45,99100.0,18.4832,18.4832,18.4022,18.4022,99100.0
2012-05-22 12:10:00,20.45,20.5,20.44,20.5,113600.0,18.4022,18.4472,18.3932,18.4472,113600.0
2012-05-22 12:20:00,20.5,20.56,20.49,20.51,227500.0,18.4472,18.5012,18.4382,18.4562,227500.0
2012-05-22 12:30:00,20.52,20.53,20.51,20.52,45100.0,18.4652,18.4742,18.4562,18.4652,45100.0
2012-05-22 12:40:00,20.53,20.55,20.5,20.54,52900.0,18.4742,18.4922,18.4472,18.4832,52900.0
2012-05-22 12:50:00,20.54,20.56,20.53,20.54,84900.0,18.4832,18.5012,18.4742,18.4832,84900.0
2012-05-22 13:00:00,20.54,20.59,20.54,20.59,54300.0,18.4832,18.5282,18.4832,18.5282,54300.0
2012-05-22 13:10:00,20.58,20.59,20.51,20.53,87100.0,18.5192,18.5282,18.4562,18.4742,87100.0
2012-05-22 13:20:00,20.53,20.56,20.52,20.53,95200.0,18.4742,18.5012,18.4652,18.4742,95200.0
2012-05-22 13:30:00,20.52,20.58,20.5,20.55,212000.0,18.4652,18.5192,18.4472,18.4922,212000.0
2012-05-22 13:40:00,20.55,20.55,20.47,20.5,78200.0,18.4922,18.4922,18.4202,18.4472,78200.0
2012-05-22 13:50:00,20.49,20.5,20.47,20.5,72400.0,18.4382,18.4472,18.4202,18.4472,72400.0
2012-05-22 14:00:00,20.5,20.59,20.49,20.57,171800.0,18.4472,18.5282,18.4382,18.5102,171800.0
2012-05-22 14:10:00,20.57,20.57,20.52,20.56,71300.0,18.5102,18.5102,18.4652,18.5012,71300.0
2012-05-22 14:20:00,20.56,20.59,20.55,20.56,70600.0,18.5012,18.5282,18.4922,18.5012,70600.0
2012-05-22 14:30:00,20.55,20.59,20.52,20.55,155700.0,18.4922,18.5282,18.4652,18.4922,155700.0
2012-05-22 14:40:00,20.55,20.58,20.53,20.56,192100.0,18.4922,18.5192,18.4742,18.5012,192100.0
2012-05-22 14:50:00,20.57,20.6,20.54,20.58,701200.0,18.5102,18.5372,18.4832,18.5192,701200.0
2012-05-22 15:00:00,20.58,20.6,20.56,20.58,159700.0,18.5192,18.5372,18.5012,18.5192,159700.0
2012-05-22 15:10:00,20.57,20.58,20.49,20.49,202000.0,18.5102,18.5192,18.4382,18.4382,202000.0
2012-05-22 15:20:00,20.49,20.49,20.41,20.41,78100.0,18.4382,18.4382,18.3662,18.3662,78100.0
2012-05-22 15:30:00,20.4,20.42,20.34,20.34,303200.0,18.3572,18.3752,18.3032,18.3032,303200.0
2012-05-22 15:40:00,20.35,20.37,20.28,20.3,241500.0,18.3122,18.3302,18.2492,18.2672,241500.0
2012-05-22 15:50:00,20.29,20.45,20.29,20.44,526100.0,18.2582,18.4022,18.2582,18.3932,526100.0
2012-05-23 09:30:00,20.21,20.45,20.16,20.3,298800.0,18.1863,18.4022,18.1413,18.2672,298800.0
2012-05-23 09:40:00,20.3,20.35,20.26,20.32,186100.0,18.2672,18.3122,18.2312,18.2852,186100.0
2012-05-23 09:50:00,20.33,20.6,20.31,20.54,623700.0,18.2942,18.5372,18.2762,18.4832,623700.0
2012-05-23 10:00:00,20.55,20.69,20.43,20.44,1549500.0,18.4922,18.6182,18.3842,18.3932,1549500.0
2012-05-23 10:10:00,20.45,20.45,20.33,20.35,396700.0,18.4022,18.4022,18.2942,18.3122,396700.0
2012-05-23 10:20:00,20.35,20.36,20.19,20.26,208800.0,18.3122,18.3212,18.1683,18.2312,208800.0
2012-05-23 10:30:00,20.26,20.28,20.14,20.15,336100.0,18.2312,18.2492,18.1233,18.1323,336100.0
2012-05-23 10:40:00,20.15,20.26,20.14,20.17,141200.0,18.1323,18.2312,18.1233,18.1503,141200.0
2012-05-23 10:50:00,20.16,20.21,20.13,20.17,177300.0,18.1413,18.1863,18.1143,18.1503,177300.0
2012-05-23 11:00:00,20.16,20.23,20.14,20.22,49900.0,18.1413,18.2042,18.1233,18.1952,49900.0
2012-05-23 11:10:00,20.21,20.26,20.16,20.25,69100.0,18.1863,18.2312,18.1413,18.2222,69100.0
2012-05-23 11:20:00,20.23,20.27,20.22,20.24,71300.0,18.2042,18.2402,18.1952,18.2132,71300.0
2012-05-23 11:30:00,20.24,20.29,20.2,20.24,66200.0,18.2132,18.2582,18.1773,18.2132,66200.0
2012-05-23 11:40:00,20.25,20.31,20.23,20.25,133900.0,18.2222,18.2762,18.2042,18.2222,133900.0
2012-05-23 11:50:00,20.25,20.27,20.2,20.22,34900.0,18.2222,18.2402,18.1773,18.1952,34900.0
2012-05-23 12:00:00,20.22,20.24,20.15,20.19,221700.0,18.1952,18.2132,18.1323,18.1683,221700.0
2012-05-23 12:10:00,20.19,20.23,20.18,20.22,54500.0,18.1683,18.2042,18.1593,18.1952,54500.0
2012-05-23 12:20:00,20.22,20.23,20.12,20.15,192000.0,18.1952,18.2042,18.1053,18.1323,192000.0
2012-05-23 12:30:00,20.15,20.21,20.14,20.21,91800.0,18.1323,18.1863,18.1233,18.1863,91800.0
2012-05-23 12:40:00,20.2,20.25,20.19,20.24,64300.0,18.1773,18.2222,18.1683,18.2132,64300.0
2012-05-23 12:50:00,20.24,20.24,20.19,20.19,66600.0,18.2132,18.2132,18.1683,18.1683,66600.0
2012-05-23 13:00:00,20.2,20.22,20.19,20.21,55800.0,18.1773,18.1952,18.1683,18.1863,55800.0
2012-05-23 13:10:00,20.21,20.26,20.2,20.2,96000.0,18.1863,18.2312,18.1773,18.1773,96000.0
2012-05-23 13:20:00,20.2,20.27,20.2,20.27,47900.0,18.1773,18.2402,18.1773,18.2402,47900.0
2012-05-23 13:30:00,20.27,20.33,20.26,20.32,98300.0,18.2402,18.2942,18.2312,18.2852,98300.0
2012-05-23 13:40:00,20.33,20.4,20.3,20.38,286000.0,18.2942,18.3572,18.2672,18.3392,286000.0
2012-05-23 13:50:00,20.38,20.39,20.33,20.38,409600.0,18.3392,18.3482,18.2942,18.3392,409600.0
2012-05-23 14:00:00,20.38,20.39,20.34,20.36,63800.0,18.3392,18.3482,18.3032,18.3212,63800.0
2012-05-23 14:10:00,20.36,20.36,20.28,20.31,107100.0,18.3212,18.3212,18.2492,18.2762,107100.0
2012-05-23 14:20:00,20.3,20.32,20.26,20.26,122400.0,18.2672,18.2852,18.2312,18.2312,122400.0
2012-05-23 14:30:00,20.26,20.35,20.26,20.33,113700.0,18.2312,18.3122,18.2312,18.2942,113700.0
2012-05-23 14:40:00,20.32,20.4,20.3,20.35,182800.0,18.2852,18.3572,18.2672,18.3122,182800.0
2012-05-23 14:50:00,20.35,20.43,20.35,20.41,167900.0,18.3122,18.3842,18.3122,18.3662,167900.0
2012-05-23 15:00:00,20.42,20.47,20.42,20.47,182700.0,18.3752,18.4202,18.3752,18.4202,182700.0
2012-05-23 15:10:00,20.47,20.51,20.45,20.5,229400.0,18.4202,18.4562,18.4022,18.4472,229400.0
2012-05-23 15:20:00,20.51,20.57,20.5,20.55,127000.0,18.4562,18.5102,18.4472,18.4922,127000.0
2012-05-23 15:30:00,20.55,20.69,20.55,20.67,196300.0,18.4922,18.6182,18.4922,18.6002,196300.0
2012-05-23 15:40:00,20.67,20.75,20.67,20.71,534000.0,18.6002,18.6722,18.6002,18.6362,534000.0
2012-05-23 15:50:00,20.71,20.74,20.64,20.7,1377900.0,18.6362,18.6632,18.5732,18.6272,1377900.0
2012-05-24 09:30:00,20.78,21.1,20.78,20.83,976700.0,18.6992,18.9871,18.6992,18.7442,976700.0
2012-05-24 09:40:00,20.83,20.93,20.78,20.8,295500.0,18.7442,18.8342,18.6992,18.7172,295500.0
2012-05-24 09:50:00,20.8,20.83,20.7,20.77,222700.0,18.7172,18.7442,18.6272,18.6902,222700.0
2012-05-24 10:00:00,20.76,20.83,20.74,20.8,643700.0,18.6812,18.7442,18.6632,18.7172,643700.0
2012-05-24 10:10:00,20.8,20.87,20.79,20.81,666900.0,18.7172,18.7802,18.7082,18.7262,666900.0
2012-05-24 10:20:00,20.81,20.82,20.7,20.8,273800.0,18.7262,18.7352,18.6272,18.7172,273800.0
2012-05-24 10:30:00,20.79,20.88,20.78,20.85,107000.0,18.7082,18.7892,18.6992,18.7622,107000.0
2012-05-24 10:40:00,20.85,20.89,20.81,20.82,81400.0,18.7622,18.7982,18.7262,18.7352,81400.0
2012-05-24 10:50:00,20.82,20.85,20.79,20.8,100300.0,18.7352,18.7622,18.7082,18.7172,100300.0
2012-05-24 11:00:00,20.8,20.81,20.75,20.77,100400.0,18.7172,18.7262,18.6722,18.6902,100400.0
2012-05-24 11:10:00,20.77,20.86,20.77,20.82,102400.0,18.6902,18.7712,18.6902,18.7352,102400.0
2012-05-24 11:20:00,20.82,20.84,20.78,20.8,71900.0,18.7352,18.7532,18.6992,18.7172,71900.0
2012-05-24 11:30:00,20.8,20.8,20.72,20.73,80800.0,18.7172,18.7172,18.6452,18.6542,80800.0
2012-05-24 11:40:00,20.73,20.76,20.69,20.73,84900.0,18.6542,18.6812,18.6182,18.6542,84900.0
2012-05-24 11:50:00,20.73,20.75,20.72,20.74,81900.0,18.6542,18.6722,18.6452,18.6632,81900.0
2012-05-24 12:00:00,20.74,20.74,20.64,20.67,84900.0,18.6632,18.6632,18.5732,18.6002,84900.0
2012-05-24 12:10:00,20.67,20.71,20.63,20.64,128500.0,18.6002,18.6362,18.5642,18.5732,128500.0
2012-05-24 12:20:00,20.65,20.68,20.64,20.66,82900.0,18.5822,18.6092,18.5732,18.5912,82900.0
2012-05-24 12:30:00,20.66,20.71,20.64,20.71,47100.0,18.5912,18.6362,18.5732,18.6362,47100.0
2012-05-24 12:40:00,20.7,20.75,20.69,20.73,58700.0,18.6272,18.6722,18.6182,18.6542,58700.0
2012-05-24 12:50:00,20.74,20.74,20.68,20.73,57700.0,18.6632,18.6632,18.6092,18.6542,57700.0
2012-05-24 13:00:00,20.73,20.8,20.71,20.79,78600.0,18.6542,18.7172,18.6362,18.7082,78600.0
2012-05-24 13:10:00,20.79,20.82,20.77,20.79,101700.0,18.7082,18.7352,18.6902,18.7082,101700.0
2012-05-24 13:20:00,20.78,20.83,20.75,20.75,79700.0,18.6992,18.7442,18.6722,18.6722,79700.0
2012-05-24 13:30:00,20.74,20.77,20.71,20.77,139200.0,18.6632,18.6902,18.6362,18.6902,139200.0
2012-05-24 13:40:00,20.77,20.8,20.73,20.73,70700.0,18.6902,18.7172,18.6542,18.6542,70700.0
2012-05-24 13:50:00,20.75,20.75,20.66,20.66,45600.0,18.6722,18.6722,18.5912,18.5912,45600.0
2012-05-24 14:00:00,20.65,20.71,20.64,20.69,100900.0,18.5822,18.6362,18.5732,18.6182,100900.0
2012-05-24 14:10:00,20.69,20.7,20.63,20.68,164200.0,18.6182,18.6272,18.5642,18.6092,164200.0
2012-05-24 14:20:00,20.68,20.71,20.67,20.7,79800.0,18.6092,18.6362,18.6002,18.6272,79800.0
2012-05-24 14:30:00,20.71,20.75,20.69,20.7,69700.0,18.6362,18.6722,18.6182,18.6272,69700.0
2012-05-24 14:40:00,20.69,20.72,20.66,20.72,220200.0,18.6182,18.6452,18.5912,18.6452,220200.0
2012-05-24 14:50:00,20.71,20.74,20.7,20.71,98800.0,18.6362,18.6632,18.6272,18.6362,98800.0
2012-05-24 15:00:00,20.72,20.78,20.72,20.75,186200.0,18.6452,18.6992,18.6452,18.6722,186200.0
2012-05-24 15:10:00,20.75,20.77,20.71,20.75,136800.0,18.6722,18.6902,18.6362,18.6722,136800.0
2012-05-24 15:20:00,20.75,20.89,20.73,20.87,181300.0,18.6722,18.7982,18.6542,18.7802,181300.0
2012-05-24 15:30:00,20.87,20.92,20.82,20.85,189000.0,18.7802,18.8252,18.7352,18.7622,189000.0
2012-05-24 15:40:00,20.85,20.89,20.84,20.89,295900.0,18.7622,18.7982,18.7532,18.7982,295900.0
2012-05-24 15:50:00,20.89,20.94,20.88,20.93,779600.0,18.7982,18.8432,18.7892,18.8342,779600.0
2012-05-25 09:30:00,21.0,21.14,20.95,21.12,235300.0,18.8971,19.0231,18.8521,19.0051,235300.0
2012-05-25 09:40:00,21.12,21.13,20.99,21.06,259800.0,19.0051,19.0141,18.8881,18.9511,259800.0
2012-05-25 09:50:00,21.06,21.08,20.99,21.05,173800.0,18.9511,18.9691,18.8881,18.9421,173800.0
2012-05-25 10:00:00,21.05,21.05,20.94,20.96,232000.0,18.9421,18.9421,18.8432,18.8611,232000.0
2012-05-25 10:10:00,20.96,20.96,20.89,20.96,95500.0,18.8611,18.8611,18.7982,18.8611,95500.0
2012-05-25 10:20:00,20.96,21.0,20.92,20.98,307800.0,18.8611,18.8971,18.8252,18.8791,307800.0
2012-05-25 10:30:00,20.98,21.03,20.98,20.98,99900.0,18.8791,18.9241,18.8791,18.8791,99900.0
2012-05-25 10:40:00,20.99,21.01,20.95,21.0,364900.0,18.8881,18.9061,18.8521,18.8971,364900.0
2012-05-25 10:50:00,21.0,21.03,20.97,20.99,92700.0,18.8971,18.9241,18.8701,18.8881,92700.0
2012-05-25 11:00:00,20.99,21.04,20.99,21.02,94200.0,18.8881,18.9331,18.8881,18.9151,94200.0
2012-05-25 11:10:00,21.03,21.04,21.0,21.02,107300.0,18.9241,18.9331,18.8971,18.9151,107300.0
2012-05-25 11:20:00,21.03,21.07,21.02,21.06,72400.0,18.9241,18.9601,18.9151,18.9511,72400.0
2012-05-25 11:30:00,21.06,21.06,20.98,21.0,145000.0,18.9511,18.9511,18.8791,18.8971,145000.0
2012-05-25 11:40:00,21.0,21.04,21.0,21.04,34000.0,18.8971,18.9331,18.8971,18.9331,34000.0
2012-05-25 11:50:00,21.04,21.09,21.04,21.07,183600.0,18.9331,18.9781,18.9331,18.9601,183600.0
2012-05-25 12:00:00,21.06,21.08,21.04,21.07,66100.0,18.9511,18.9691,18.9331,18.9601,66100.0
2012-05-25 12:10:00,21.07,21.08,21.04,21.05,75200.0,18.9601,18.9691,18.9331,18.9421,75200.0
2012-05-25 12:20:00,21.05,21.07,21.04,21.04,126300.0,18.9421,18.9601,18.9331,18.9331,126300.0
2012-05-25 12:30:00,21.05,21.07,21.05,21.07,16000.0,18.9421,18.9601,18.9421,18.9601,16000.0
2012-05-25 12:40:00,21.07,21.08,21.06,21.07,30800.0,18.9601,18.9691,18.9511,18.9601,30800.0
2012-05-25 12:50:00,21.06,21.09,21.06,21.08,13100.0,18.9511,18.9781,18.9511,18.9691,13100.0
2012-05-25 13:00:00,21.07,21.07,21.05,21.06,14500.0,18.9601,18.9601,18.9421,18.9511,14500.0
2012-05-25 13:10:00,21.06,21.06,21.05,21.06,7200.0,18.9511,18.9511,18.9421,18.9511,7200.0
2012-05-25 13:20:00,21.07,21.11,21.06,21.09,81000.0,18.9601,18.9961,18.9511,18.9781,81000.0
2012-05-25 13:30:00,21.1,21.1,21.09,21.09,13600.0,18.9871,18.9871,18.9781,18.9781,13600.0
2012-05-25 13:40:00,21.09,21.09,21.08,21.09,10400.0,18.9781,18.9781,18.9691,18.9781,10400.0
2012-05-25 13:50:00,21.08,21.08,21.06,21.06,39200.0,18.9691,18.9691,18.9511,18.9511,39200.0
2012-05-25 14:00:00,21.06,21.06,21.04,21.04,14800.0,18.9511,18.9511,18.9331,18.9331,14800.0
2012-05-25 14:10:00,21.04,21.05,21.01,21.01,12800.0,18.9331,18.9421,18.9061,18.9061,12800.0
2012-05-25 14:20:00,21.0,21.02,20.97,21.01,67200.0,18.8971,18.9151,18.8701,18.9061,67200.0
2012-05-25 14:30:00,21.01,21.03,21.0,21.01,21600.0,18.9061,18.9241,18.8971,18.9061,21600.0
2012-05-25 14:40:00,21.0,21.01,20.95,20.96,30100.0,18.8971,18.9061,18.8521,18.8611,30100.0
2012-05-25 14:50:00,20.96,20.97,20.95,20.97,25800.0,18.8611,18.8701,18.8521,18.8701,25800.0
2012-05-25 15:00:00,20.97,21.0,20.96,20.99,60600.0,18.8701,18.8971,18.8611,18.8881,60600.0
2012-05-25 15:10:00,20.99,21.0,20.93,20.93,438900.0,18.8881,18.8971,18.8342,18.8342,438900.0
2012-05-25 15:20:00,20.92,20.93,20.88,20.93,147400.0,18.8252,18.8342,18.7892,18.8342,147400.0
2012-05-25 15:30:00,20.93,20.97,20.91,20.95,120900.0,18.8342,18.8701,18.8162,18.8521,120900.0
2012-05-25 15:40:00,20.95,21.0,20.95,20.97,185200.0,18.8521,18.8971,18.8521,18.8701,185200.0
2012-05-25 15:50:00,20.97,21.02,20.96,21.02,477000.0,18.8701,18.9151,18.8611,18.9151,477000.0
2012-05-29 09:30:00,21.22,21.36,21.22,21.28,390100.0,19.0951,19.2211,19.0951,19.1491,390100.0
2012-05-29 09:40:00,21.28,21.4,21.25,21.34,383000.0,19.1491,19.2571,19.1221,19.2031,383000.0
2012-05-29 09:50:00,21.35,21.42,21.35,21.4,491900.0,19.2121,19.2751,19.2121,19.2571,491900.0
2012-05-29 10:00:00,21.4,21.4,21.3,21.39,559800.0,19.2571,19.2571,19.1671,19.2481,559800.0
2012-05-29 10:10:00,21.38,21.53,21.38,21.51,179400.0,19.2391,19.3741,19.2391,19.3561,179400.0
2012-05-29 10:20:00,21.52,21.53,21.49,21.5,52200.0,19.3651,19.3741,19.3381,19.3471,52200.0
2012-05-29 10:30:00,21.5,21.52,21.43,21.44,134900.0,19.3471,19.3651,19.2841,19.2931,134900.0
2012-05-29 10:40:00,21.42,21.47,21.41,21.45,97500.0,19.2751,19.3201,19.2661,19.3021,97500.0
2012-05-29 10:50:00,21.45,21.46,21.4,21.42,135800.0,19.3021,19.3111,19.2571,19.2751,135800.0
2012-05-29 11:00:00,21.43,21.44,21.38,21.38,329700.0,19.2841,19.2931,19.2391,19.2391,329700.0
2012-05-29 11:10:00,21.39,21.39,21.35,21.37,53900.0,19.2481,19.2481,19.2121,19.2301,53900.0
2012-05-29 11:20:00,21.37,21.41,21.34,21.41,98100.0,19.2301,19.2661,19.2031,19.2661,98100.0
2012-05-29 11:30:00,21.4,21.41,21.3,21.32,172600.0,19.2571,19.2661,19.1671,19.1851,172600.0
2012-05-29 11:40:00,21.32,21.33,21.22,21.26,172600.0,19.1851,19.1941,19.0951,19.1311,172600.0
2012-05-29 11:50:00,21.26,21.31,21.26,21.27,135900.0,19.1311,19.1761,19.1311,19.1401,135900.0
2012-05-29 12:00:00,21.26,21.29,21.2,21.21,152500.0,19.1311,19.1581,19.0771,19.0861,152500.0
2012-05-29 12:10:00,21.2,21.22,21.16,21.22,109900.0,19.0771,19.0951,19.0411,19.0951,109900.0
2012-05-29 12:20:00,21.21,21.27,21.2,21.26,191800.0,19.0861,19.1401,19.0771,19.1311,191800.0
2012-05-29 12:30:00,21.26,21.26,21.2,21.24,112100.0,19.1311,19.1311,19.0771,19.1131,112100.0
2012-05-29 12:40:00,21.24,21.31,21.23,21.3,69000.0,19.1131,19.1761,19.1041,19.1671,69000.0
2012-05-29 12:50:00,21.3,21.34,21.28,21.28,87700.0,19.1671,19.2031,19.1491,19.1491,87700.0
2012-05-29 13:00:00,21.28,21.29,21.24,21.26,82700.0,19.1491,19.1581,19.1131,19.1311,82700.0
2012-05-29 13:10:00,21.27,21.32,21.27,21.31,92000.0,19.1401,19.1851,19.1401,19.1761,92000.0
2012-05-29 13:20:00,21.31,21.32,21.28,21.29,50700.0,19.1761,19.1851,19.1491,19.1581,50700.0
2012-05-29 13:30:00,21.29,21.3,21.26,21.29,95200.0,19.1581,19.1671,19.1311,19.1581,95200.0
2012-05-29 13:40:00,21.29,21.36,21.29,21.33,73200.0,19.1581,19.2211,19.1581,19.1941,73200.0
2012-05-29 13:50:00,21.33,21.34,21.32,21.34,36900.0,19.1941,19.2031,19.1851,19.2031,36900.0
2012-05-29 14:00:00,21.34,21.34,21.31,21.33,61300.0,19.2031,19.2031,19.1761,19.1941,61300.0
2012-05-29 14:10:00,21.32,21.4,21.32,21.38,92100.0,19.1851,19.2571,19.1851,19.2391,92100.0
2012-05-29 14:20:00,21.37,21.4,21.35,21.4,77400.0,19.2301,19.2571,19.2121,19.2571,77400.0
2012-05-29 14:30:00,21.39,21.39,21.34,21.34,36400.0,19.2481,19.2481,19.2031,19.2031,36400.0
2012-05-29 14:40:00,21.34,21.39,21.34,21.37,78700.0,19.2031,19.2481,19.2031,19.2301,78700.0
2012-05-29 14:50:00,21.37,21.42,21.37,21.42,139400.0,19.2301,19.2751,19.2301,19.2751,139400.0
2012-05-29 15:00:00,21.42,21.43,21.38,21.4,78800.0,19.2751,19.2841,19.2391,19.2571,78800.0
2012-05-29 15:10:00,21.4,21.44,21.4,21.43,197900.0,19.2571,19.2931,19.2571,19.2841,197900.0
2012-05-29 15:20:00,21.43,21.44,21.42,21.44,168500.0,19.2841,19.2931,19.2751,19.2931,168500.0
2012-05-29 15:30:00,21.43,21.46,21.41,21.45,111100.0,19.2841,19.3111,19.2661,19.3021,111100.0
2012-05-29 15:40:00,21.44,21.53,21.44,21.53,280300.0,19.2931,19.3741,19.2931,19.3741,280300.0
2012-05-29 15:50:00,21.52,21.53,21.49,21.51,445400.0,19.3651,19.3741,19.3381,19.3561,445400.0
2012-05-30 09:30:00,21.28,21.28,20.98,21.0,154200.0,19.1491,19.1491,18.8791,18.8971,154200.0
2012-05-30 09:40:00,20.99,21.06,20.95,21.04,132000.0,18.8881,18.9511,18.8521,18.9331,132000.0
2012-05-30 09:50:00,21.03,21.08,21.0,21.06,329500.0,18.9241,18.9691,18.8971,18.9511,329500.0
2012-05-30 10:00:00,21.06,21.06,20.76,20.77,1128500.0,18.9511,18.9511,18.6812,18.6902,1128500.0
2012-05-30 10:10:00,20.77,20.77,20.62,20.69,933900.0,18.6902,18.6902,18.5552,18.6182,933900.0
2012-05-30 10:20:00,20.69,20.79,20.67,20.77,268600.0,18.6182,18.7082,18.6002,18.6902,268600.0
2012-05-30 10:30:00,20.76,20.77,20.67,20.68,255600.0,18.6812,18.6902,18.6002,18.6092,255600.0
2012-05-30 10:40:00,20.68,20.73,20.64,20.72,194800.0,18.6092,18.6542,18.5732,18.6452,194800.0
2012-05-30 10:50:00,20.72,20.74,20.69,20.71,116100.0,18.6452,18.6632,18.6182,18.6362,116100.0
2012-05-30 11:00:00,20.71,20.8,20.67,20.78,190100.0,18.6362,18.7172,18.6002,18.6992,190100.0
2012-05-30 11:10:00,20.79,20.84,20.77,20.82,342800.0,18.7082,18.7532,18.6902,18.7352,342800.0
2012-05-30 11:20:00,20.82,20.87,20.78,20.85,147000.0,18.7352,18.7802,18.6992,18.7622,147000.0
2012-05-30 11:30:00,20.85,20.87,20.78,20.85,217300.0,18.7622,18.7802,18.6992,18.7622,217300.0
2012-05-30 11:40:00,20.85,20.87,20.8,20.82,204500.0,18.7622,18.7802,18.7172,18.7352,204500.0
2012-05-30 11:50:00,20.82,20.86,20.81,20.83,95800.0,18.7352,18.7712,18.7262,18.7442,95800.0
2012-05-30 12:00:00,20.83,20.85,20.73,20.81,243200.0,18.7442,18.7622,18.6542,18.7262,243200.0
2012-05-30 12:10:00,20.8,20.81,20.77,20.77,73900.0,18.7172,18.7262,18.6902,18.6902,73900.0
2012-05-30 12:20:00,20.77,20.78,20.73,20.76,102900.0,18.6902,18.6992,18.6542,18.6812,102900.0
2012-05-30 12:30:00,20.76,20.8,20.75,20.78,109000.0,18.6812,18.7172,18.6722,18.6992,109000.0
2012-05-30 12:40:00,20.79,20.81,20.76,20.79,68200.0,18.7082,18.7262,18.6812,18.7082,68200.0
2012-05-30 12:50:00,20.8,20.82,20.79,20.8,64800.0,18.7172,18.7352,18.7082,18.7172,64800.0
2012-05-30 13:00:00,20.82,20.82,20.76,20.77,105200.0,18.7352,18.7352,18.6812,18.6902,105200.0
2012-05-30 13:10:00,20.77,20.78,20.73,20.77,71900.0,18.6902,18.6992,18.6542,18.6902,71900.0
2012-05-30 13:20:00,20.77,20.79,20.75,20.77,354700.0,18.6902,18.7082,18.6722,18.6902,354700.0
2012-05-30 13:30:00,20.77,20.85,20.76,20.83,598600.0,18.6902,18.7622,18.6812,18.7442,598600.0
2012-05-30 13:40:00,20.82,20.86,20.8,20.85,69200.0,18.7352,18.7712,18.7172,18.7622,69200.0
2012-05-30 13:50:00,20.86,20.87,20.82,20.85,107000.0,18.7712,18.7802,18.7352,18.7622,107000.0
2012-05-30 14:00:00,20.85,20.9,20.85,20.89,222000.0,18.7622,18.8072,18.7622,18.7982,222000.0
2012-05-30 14:10:00,20.89,20.9,20.86,20.9,65600.0,18.7982,18.8072,18.7712,18.8072,65600.0
2012-05-30 14:20:00,20.9,20.92,20.88,20.91,129400.0,18.8072,18.8252,18.7892,18.8162,129400.0
2012-05-30 14:30:00,20.91,20.93,20.89,20.91,120900.0,18.8162,18.8342,18.7982,18.8162,120900.0
2012-05-30 14:40:00,20.91,20.92,20.86,20.87,135600.0,18.8162,18.8252,18.7712,18.7802,135600.0
2012-05-30 14:50:00,20.87,20.88,20.81,20.83,335800.0,18.7802,18.7892,18.7262,18.7442,335800.0
2012-05-30 15:00:00,20.82,20.86,20.77,20.79,277000.0,18.7352,18.7712,18.6902,18.7082,277000.0
2012-05-30 15:10:00,20.79,20.79,20.71,20.77,158900.0,18.7082,18.7082,18.6362,18.6902,158900.0
2012-05-30 15:20:00,20.77,20.84,20.75,20.82,179400.0,18.6902,18.7532,18.6722,18.7352,179400.0
2012-05-30 15:30:00,20.82,20.82,20.77,20.8,206500.0,18.7352,18.7352,18.6902,18.7172,206500.0
2012-05-30 15:40:00,20.81,20.82,20.76,20.8,397600.0,18.7262,18.7352,18.6812,18.7172,397600.0
2012-05-30 15:50:00,20.8,20.83,20.77,20.79,589400.0,18.7172,18.7442,18.6902,18.7082,589400.0
2012-05-31 09:30:00,20.77,20.81,20.48,20.48,634400.0,18.6902,18.7262,18.4292,18.4292,634400.0
2012-05-31 09:40:00,20.49,20.52,20.23,20.27,1183100.0,18.4382,18.4652,18.2042,18.2402,1183100.0
2012-05-31 09:50:00,20.28,20.33,20.24,20.28,498900.0,18.2492,18.2942,18.2132,18.2492,498900.0
2012-05-31 10:00:00,20.28,20.35,20.24,20.25,268200.0,18.2492,18.3122,18.2132,18.2222,268200.0
2012-05-31 10:10:00,20.25,20.31,20.23,20.29,698900.0,18.2222,18.2762,18.2042,18.2582,698900.0
2012-05-31 10:20:00,20.29,20.35,20.27,20.35,313000.0,18.2582,18.3122,18.2402,18.3122,313000.0
2012-05-31 10:30:00,20.34,20.42,20.32,20.38,221700.0,18.3032,18.3752,18.2852,18.3392,221700.0
2012-05-31 10:40:00,20.38,20.38,20.28,20.3,51500.0,18.3392,18.3392,18.2492,18.2672,51500.0
2012-05-31 10:50:00,20.3,20.33,20.27,20.3,178500.0,18.2672,18.2942,18.2402,18.2672,178500.0
2012-05-31 11:00:00,20.3,20.31,20.18,20.2,230700.0,18.2672,18.2762,18.1593,18.1773,230700.0
2012-05-31 11:10:00,20.2,20.22,20.15,20.18,99100.0,18.1773,18.1952,18.1323,18.1593,99100.0
2012-05-31 11:20:00,20.19,20.26,20.16,20.25,117000.0,18.1683,18.2312,18.1413,18.2222,117000.0
2012-05-31 11:30:00,20.25,20.34,20.24,20.32,176800.0,18.2222,18.3032,18.2132,18.2852,176800.0
2012-05-31 11:40:00,20.32,20.33,20.29,20.29,83800.0,18.2852,18.2942,18.2582,18.2582,83800.0
2012-05-31 11:50:00,20.29,20.35,20.29,20.32,33200.0,18.2582,18.3122,18.2582,18.2852,33200.0
2012-05-31 12:00:00,20.32,20.4,20.3,20.4,55900.0,18.2852,18.3572,18.2672,18.3572,55900.0
2012-05-31 12:10:00,20.4,20.48,20.39,20.46,567700.0,18.3572,18.4292,18.3482,18.4112,567700.0
2012-05-31 12:20:00,20.46,20.57,20.46,20.53,159600.0,18.4112,18.5102,18.4112,18.4742,159600.0
2012-05-31 12:30:00,20.53,20.54,20.42,20.42,359400.0,18.4742,18.4832,18.3752,18.3752,359400.0
2012-05-31 12:40:00,20.42,20.51,20.4,20.51,252000.0,18.3752,18.4562,18.3572,18.4562,252000.0
2012-05-31 12:50:00,20.53,20.55,20.5,20.5,81800.0,18.4742,18.4922,18.4472,18.4472,81800.0
2012-05-31 13:00:00,20.5,20.65,20.5,20.61,365700.0,18.4472,18.5822,18.4472,18.5462,365700.0
2012-05-31 13:10:00,20.6,20.64,20.59,20.62,149100.0,18.5372,18.5732,18.5282,18.5552,149100.0
2012-05-31 13:20:00,20.63,20.64,20.58,20.59,46500.0,18.5642,18.5732,18.5192,18.5282,46500.0
2012-05-31 13:30:00,20.6,20.64,20.56,20.57,53500.0,18.5372,18.5732,18.5012,18.5102,53500.0
2012-05-31 13:40:00,20.57,20.57,20.51,20.52,271200.0,18.5102,18.5102,18.4562,18.4652,271200.0
2012-05-31 13:50:00,20.51,20.51,20.44,20.48,199300.0,18.4562,18.4562,18.3932,18.4292,199300.0
2012-05-31 14:00:00,20.47,20.57,20.46,20.56,55900.0,18.4202,18.5102,18.4112,18.5012,55900.0
2012-05-31 14:10:00,20.56,20.59,20.54,20.54,279500.0,18.5012,18.5282,18.4832,18.4832,279500.0
2012-05-31 14:20:00,20.53,20.59,20.51,20.53,88900.0,18.4742,18.5282,18.4562,18.4742,88900.0
2012-05-31 14:30:00,20.53,20.63,20.53,20.61,106200.0,18.4742,18.5642,18.4742,18.5462,106200.0
2012-05-31 14:40:00,20.62,20.67,20.6,20.62,49600.0,18.5552,18.6002,18.5372,18.5552,49600.0
2012-05-31 14:50:00,20.62,20.65,20.58,20.64,60900.0,18.5552,18.5822,18.5192,18.5732,60900.0
2012-05-31 15:00:00,20.64,20.64,20.59,20.63,121200.0,18.5732,18.5732,18.5282,18.5642,121200.0
2012-05-31 15:10:00,20.63,20.71,20.63,20.7,291300.0,18.5642,18.6362,18.5642,18.6272,291300.0
2012-05-31 15:20:00,20.7,20.8,20.69,20.78,391200.0,18.6272,18.7172,18.6182,18.6992,391200.0
2012-05-31 15:30:00,20.79,20.89,20.78,20.88,431400.0,18.7082,18.7982,18.6992,18.7892,431400.0
2012-05-31 15:40:00,20.88,20.89,20.73,20.75,417600.0,18.7892,18.7982,18.6542,18.6722,417600.0
2012-05-31 15:50:00,20.75,20.76,20.67,20.71,892300.0,18.6722,18.6812,18.6002,18.6362,892300.0
2012-06-01 09:30:00,20.18,20.26,19.9,19.94,1261000.0,18.1593,18.2312,17.9073,17.9433,1261000.0
2012-06-01 09:40:00,19.94,19.97,19.84,19.84,935200.0,17.9433,17.9703,17.8533,17.8533,935200.0
2012-06-01 09:50:00,19.84,19.98,19.83,19.96,988600.0,17.8533,17.9793,17.8443,17.9613,988600.0
2012-06-01 10:00:00,19.97,20.01,19.91,19.96,878800.0,17.9703,18.0063,17.9163,17.9613,878800.0
2012-06-01 10:10:00,19.96,19.97,19.82,19.84,492900.0,17.9613,17.9703,17.8353,17.8533,492900.0
2012-06-01 10:20:00,19.84,19.85,19.78,19.79,199600.0,17.8533,17.8623,17.7993,17.8083,199600.0
2012-06-01 10:30:00,19.79,19.79,19.72,19.73,588700.0,17.8083,17.8083,17.7453,17.7543,588700.0
2012-06-01 10:40:00,19.73,19.82,19.73,19.81,166200.0,17.7543,17.8353,17.7543,17.8263,166200.0
2012-06-01 10:50:00,19.82,19.85,19.8,19.81,120900.0,17.8353,17.8623,17.8173,17.8263,120900.0
2012-06-01 11:00:00,19.81,19.82,19.69,19.69,67800.0,17.8263,17.8353,17.7183,17.7183,67800.0
2012-06-01 11:10:00,19.69,19.75,19.64,19.73,326700.0,17.7183,17.7723,17.6733,17.7543,326700.0
2012-06-01 11:20:00,19.73,19.78,19.73,19.75,100100.0,17.7543,17.7993,17.7543,17.7723,100100.0
2012-06-01 11:30:00,19.74,19.77,19.69,19.71,181900.0,17.7633,17.7903,17.7183,17.7363,181900.0
2012-06-01 11:40:00,19.71,19.73,19.69,19.7,48600.0,17.7363,17.7543,17.7183,17.7273,48600.0
2012-06-01 11:50:00,19.7,19.74,19.7,19.72,84000.0,17.7273,17.7633,17.7273,17.7453,84000.0
2012-06-01 12:00:00,19.73,19.73,19.68,19.69,108000.0,17.7543,17.7543,17.7093,17.7183,108000.0
2012-06-01 12:10:00,19.69,19.77,19.68,19.74,89400.0,17.7183,17.7903,17.7093,17.7633,89400.0
2012-06-01 12:20:00,19.74,19.75,19.72,19.73,80500.0,17.7633,17.7723,17.7453,17.7543,80500.0
2012-06-01 12:30:00,19.74,19.74,19.68,19.68,88300.0,17.7633,17.7633,17.7093,17.7093,88300.0
2012-06-01 12:40:00,19.68,19.71,19.67,19.7,176400.0,17.7093,17.7363,17.7003,17.7273,176400.0
2012-06-01 12:50:00,19.7,19.73,19.68,19.69,62600.0,17.7273,17.7543,17.7093,17.7183,62600.0
2012-06-01 13:00:00,19.68,19.7,19.66,19.66,276400.0,17.7093,17.7273,17.6913,17.6913,276400.0
2012-06-01 13:10:00,19.66,19.68,19.65,19.65,423900.0,17.6913,17.7093,17.6823,17.6823,423900.0
2012-06-01 13:20:00,19.64,19.65,19.54,19.54,404100.0,17.6733,17.6823,17.5833,17.5833,404100.0
2012-06-01 13:30:00,19.54,19.56,19.5,19.5,227000.0,17.5833,17.6013,17.5473,17.5473,227000.0
2012-06-01 13:40:00,19.5,19.53,19.49,19.52,385500.0,17.5473,17.5743,17.5383,17.5653,385500.0
2012-06-01 13:50:00,19.52,19.52,19.49,19.52,163000.0,17.5653,17.5653,17.5383,17.5653,163000.0
2012-06-01 14:00:00,19.52,19.53,19.45,19.45,369700.0,17.5653,17.5743,17.5024,17.5024,369700.0
2012-06-01 14:10:00,19.45,19.46,19.42,19.44,251900.0,17.5024,17.5114,17.4754,17.4934,251900.0
2012-06-01 14:20:00,19.44,19.6,19.43,19.58,844100.0,17.4934,17.6373,17.4844,17.6193,844100.0
2012-06-01 14:30:00,19.58,19.6,19.56,19.6,588700.0,17.6193,17.6373,17.6013,17.6373,588700.0
2012-06-01 14:40:00,19.6,19.65,19.59,19.64,670800.0,17.6373,17.6823,17.6283,17.6733,670800.0
2012-06-01 14:50:00,19.65,19.69,19.6,19.61,471800.0,17.6823,17.7183,17.6373,17.6463,471800.0
2012-06-01 15:00:00,19.61,19.62,19.58,19.61,128200.0,17.6463,17.6553,17.6193,17.6463,128200.0
2012-06-01 15:10:00,19.61,19.65,19.56,19.56,251800.0,17.6463,17.6823,17.6013,17.6013,251800.0
2012-06-01 15:20:00,19.57,19.59,19.55,19.57,75500.0,17.6103,17.6283,17.5923,17.6103,75500.0
2012-06-01 15:30:00,19.57,19.6,19.54,19.55,323500.0,17.6103,17.6373,17.5833,17.5923,323500.0
2012-06-01 15:40:00,19.55,19.6,19.55,19.58,638100.0,17.5923,17.6373,17.5923,17.6193,638100.0
2012-06-01 15:50:00,19.58,19.59,19.54,19.54,900700.0,17.6193,17.6283,17.5833,17.5833,900700.0
2012-06-04 09:30:00,19.6,19.7,19.54,19.6,309300.0,17.6373,17.7273,17.5833,17.6373,309300.0
2012-06-04 09:40:00,19.6,19.6,19.32,19.35,640000.0,17.6373,17.6373,17.3854,17.4124,640000.0
2012-06-04 09:50:00,19.36,19.37,19.24,19.26,472900.0,17.4214,17.4304,17.3134,17.3314,472900.0
2012-06-04 10:00:00,19.25,19.26,19.03,19.05,675500.0,17.3224,17.3314,17.1244,17.1424,675500.0
2012-06-04 10:10:00,19.05,19.19,19.05,19.19,391100.0,17.1424,17.2684,17.1424,17.2684,391100.0
2012-06-04 10:20:00,19.2,19.24,19.18,19.18,632800.0,17.2774,17.3134,17.2594,17.2594,632800.0
2012-06-04 10:30:00,19.18,19.21,19.15,19.16,394100.0,17.2594,17.2864,17.2324,17.2414,394100.0
2012-06-04 10:40:00,19.17,19.21,19.16,19.18,265400.0,17.2504,17.2864,17.2414,17.2594,265400.0
2012-06-04 10:50:00,19.18,19.27,19.18,19.22,165500.0,17.2594,17.3404,17.2594,17.2954,165500.0
2012-06-04 11:00:00,19.22,19.23,19.16,19.17,286600.0,17.2954,17.3044,17.2414,17.2504,286600.0
2012-06-04 11:10:00,19.18,19.21,19.15,19.15,289100.0,17.2594,17.2864,17.2324,17.2324,289100.0
2012-06-04 11:20:00,19.15,19.2,19.15,19.16,277300.0,17.2324,17.2774,17.2324,17.2414,277300.0
2012-06-04 11:30:00,19.16,19.19,19.15,19.18,293100.0,17.2414,17.2684,17.2324,17.2594,293100.0
2012-06-04 11:40:00,19.18,19.19,19.15,19.17,232800.0,17.2594,17.2684,17.2324,17.2504,232800.0
2012-06-04 11:50:00,19.17,19.18,19.13,19.15,121000.0,17.2504,17.2594,17.2144,17.2324,121000.0
2012-06-04 12:00:00,19.15,19.16,19.14,19.14,73700.0,17.2324,17.2414,17.2234,17.2234,73700.0
2012-06-04 12:10:00,19.14,19.15,19.0,19.03,727900.0,17.2234,17.2324,17.0974,17.1244,727900.0
2012-06-04 12:20:00,19.03,19.05,19.01,19.02,174100.0,17.1244,17.1424,17.1064,17.1154,174100.0
2012-06-04 12:30:00,19.01,19.03,18.99,19.01,198500.0,17.1064,17.1244,17.0884,17.1064,198500.0
2012-06-04 12:40:00,19.01,19.05,18.99,18.99,258300.0,17.1064,17.1424,17.0884,17.0884,258300.0
2012-06-04 12:50:00,18.99,19.0,18.98,19.0,169800.0,17.0884,17.0974,17.0794,17.0974,169800.0
2012-06-04 13:00:00,18.99,19.04,18.99,19.01,127100.0,17.0884,17.1334,17.0884,17.1064,127100.0
2012-06-04 13:10:00,19.0,19.03,18.98,18.98,121100.0,17.0974,17.1244,17.0794,17.0794,121100.0
2012-06-04 13:20:00,18.98,18.99,18.95,18.98,109400.0,17.0794,17.0884,17.0524,17.0794,109400.0
2012-06-04 13:30:00,18.98,19.06,18.98,19.05,241700.0,17.0794,17.1514,17.0794,17.1424,241700.0
2012-06-04 13:40:00,19.05,19.06,18.97,18.98,56700.0,17.1424,17.1514,17.0704,17.0794,56700.0
2012-06-04 13:50:00,18.98,19.0,18.95,18.97,71400.0,17.0794,17.0974,17.0524,17.0704,71400.0
2012-06-04 14:00:00,18.96,18.97,18.93,18.95,265700.0,17.0614,17.0704,17.0344,17.0524,265700.0
2012-06-04 14:10:00,18.95,19.01,18.94,19.0,305700.0,17.0524,17.1064,17.0434,17.0974,305700.0
2012-06-04 14:20:00,19.0,19.04,18.99,19.03,266300.0,17.0974,17.1334,17.0884,17.1244,266300.0
2012-06-04 14:30:00,19.03,19.17,19.02,19.15,513100.0,17.1244,17.2504,17.1154,17.2324,513100.0
2012-06-04 14:40:00,19.15,19.18,19.13,19.13,873300.0,17.2324,17.2594,17.2144,17.2144,873300.0
2012-06-04 14:50:00,19.13,19.13,19.08,19.08,324800.0,17.2144,17.2144,17.1694,17.1694,324800.0
2012-06-04 15:00:00,19.08,19.11,19.08,19.08,221100.0,17.1694,17.1964,17.1694,17.1694,221100.0
2012-06-04 15:10:00,19.08,19.08,19.0,19.05,287300.0,17.1694,17.1694,17.0974,17.1424,287300.0
2012-06-04 15:20:00,19.05,19.06,18.99,19.05,463300.0,17.1424,17.1514,17.0884,17.1424,463300.0
2012-06-04 15:30:00,19.05,19.05,18.98,18.99,336600.0,17.1424,17.1424,17.0794,17.0884,336600.0
2012-06-04 15:40:00,19.0,19.06,18.99,19.05,435000.0,17.0974,17.1514,17.0884,17.1424,435000.0
2012-06-04 15:50:00,19.05,19.08,19.03,19.06,594300.0,17.1424,17.1694,17.1244,17.1514,594300.0
2012-06-05 09:30:00,19.02,19.21,18.97,19.16,485900.0,17.1154,17.2864,17.0704,17.2414,485900.0
2012-06-05 09:40:00,19.15,19.27,19.11,19.26,267100.0,17.2324,17.3404,17.1964,17.3314,267100.0
2012-06-05 09:50:00,19.26,19.35,19.24,19.31,392700.0,17.3314,17.4124,17.3134,17.3764,392700.0
2012-06-05 10:00:00,19.32,19.5,19.31,19.48,838000.0,17.3854,17.5473,17.3764,17.5293,838000.0
2012-06-05 10:10:00,19.48,19.48,19.43,19.43,309900.0,17.5293,17.5293,17.4844,17.4844,309900.0
2012-06-05 10:20:00,19.42,19.53,19.42,19.5,99300.0,17.4754,17.5743,17.4754,17.5473,99300.0
2012-06-05 10:30:00,19.5,19.51,19.43,19.46,139200.0,17.5473,17.5563,17.4844,17.5114,139200.0
2012-06-05 10:40:00,19.45,19.45,19.33,19.34,203300.0,17.5024,17.5024,17.3944,17.4034,203300.0
2012-06-05 10:50:00,19.33,19.34,19.2,19.25,877700.0,17.3944,17.4034,17.2774,17.3224,877700.0
2012-06-05 11:00:00,19.25,19.34,19.24,19.32,106500.0,17.3224,17.4034,17.3134,17.3854,106500.0
2012-06-05 11:10:00,19.33,19.39,19.33,19.39,65500.0,17.3944,17.4484,17.3944,17.4484,65500.0
2012-06-05 11:20:00,19.4,19.42,19.34,19.34,36600.0,17.4574,17.4754,17.4034,17.4034,36600.0
2012-06-05 11:30:00,19.34,19.4,19.3,19.31,104400.0,17.4034,17.4574,17.3674,17.3764,104400.0
2012-06-05 11:40:00,19.31,19.33,19.29,19.3,68000.0,17.3764,17.3944,17.3584,17.3674,68000.0
2012-06-05 11:50:00,19.3,19.3,19.16,19.16,170900.0,17.3674,17.3674,17.2414,17.2414,170900.0
2012-06-05 12:00:00,19.17,19.27,19.16,19.25,305500.0,17.2504,17.3404,17.2414,17.3224,305500.0
2012-06-05 12:10:00,19.24,19.27,19.21,19.24,241400.0,17.3134,17.3404,17.2864,17.3134,241400.0
2012-06-05 12:20:00,19.24,19.25,19.2,19.22,52600.0,17.3134,17.3224,17.2774,17.2954,52600.0
2012-06-05 12:30:00,19.23,19.32,19.23,19.29,140000.0,17.3044,17.3854,17.3044,17.3584,140000.0
2012-06-05 12:40:00,19.29,19.34,19.27,19.28,413700.0,17.3584,17.4034,17.3404,17.3494,413700.0
2012-06-05 12:50:00,19.29,19.33,19.28,19.31,120700.0,17.3584,17.3944,17.3494,17.3764,120700.0
2012-06-05 13:00:00,19.3,19.3,19.28,19.28,44700.0,17.3674,17.3674,17.3494,17.3494,44700.0
2012-06-05 13:10:00,19.29,19.3,19.24,19.27,69900.0,17.3584,17.3674,17.3134,17.3404,69900.0
2012-06-05 13:20:00,19.26,19.31,19.26,19.3,46500.0,17.3314,17.3764,17.3314,17.3674,46500.0
2012-06-05 13:30:00,19.3,19.31,19.29,19.3,52700.0,17.3674,17.3764,17.3584,17.3674,52700.0
2012-06-05 13:40:00,19.3,19.38,19.28,19.37,108600.0,17.3674,17.4394,17.3494,17.4304,108600.0
2012-06-05 13:50:00,19.37,19.42,19.37,19.4,168100.0,17.4304,17.4754,17.4304,17.4574,168100.0
2012-06-05 14:00:00,19.39,19.42,19.38,19.41,74200.0,17.4484,17.4754,17.4394,17.4664,74200.0
2012-06-05 14:10:00,19.4,19.44,19.39,19.43,78100.0,17.4574,17.4934,17.4484,17.4844,78100.0
2012-06-05 14:20:00,19.43,19.44,19.41,19.43,104400.0,17.4844,17.4934,17.4664,17.4844,104400.0
2012-06-05 14:30:00,19.43,19.43,19.39,19.39,37200.0,17.4844,17.4844,17.4484,17.4484,37200.0
2012-06-05 14:40:00,19.39,19.42,19.38,19.42,112200.0,17.4484,17.4754,17.4394,17.4754,112200.0
2012-06-05 14:50:00,19.42,19.5,19.42,19.49,150900.0,17.4754,17.5473,17.4754,17.5383,150900.0
2012-06-05 15:00:00,19.49,19.55,19.49,19.51,169500.0,17.5383,17.5923,17.5383,17.5563,169500.0
2012-06-05 15:10:00,19.51,19.54,19.48,19.52,157500.0,17.5563,17.5833,17.5293,17.5653,157500.0
2012-06-05 15:20:00,19.52,19.56,19.52,19.52,182900.0,17.5653,17.6013,17.5653,17.5653,182900.0
2012-06-05 15:30:00,19.52,19.59,19.51,19.59,273800.0,17.5653,17.6283,17.5563,17.6283,273800.0
2012-06-05 15:40:00,19.59,19.62,19.53,19.56,494000.0,17.6283,17.6553,17.5743,17.6013,494000.0
2012-06-05 15:50:00,19.56,19.58,19.53,19.56,587400.0,17.6013,17.6193,17.5743,17.6013,587400.0
2012-06-06 09:30:00,19.6,19.73,19.57,19.71,566600.0,17.6373,17.7543,17.6103,17.7363,566600.0
2012-06-06 09:40:00,19.72,19.84,19.71,19.82,1013900.0,17.7453,17.8533,17.7363,17.8353,1013900.0
2012-06-06 09:50:00,19.81,19.88,19.8,19.81,1087600.0,17.8263,17.8893,17.8173,17.8263,1087600.0
2012-06-06 10:00:00,19.81,19.84,19.65,19.66,179200.0,17.8263,17.8533,17.6823,17.6913,179200.0
2012-06-06 10:10:00,19.67,19.71,19.65,19.69,117200.0,17.7003,17.7363,17.6823,17.7183,117200.0
2012-06-06 10:20:00,19.69,19.69,19.59,19.59,204000.0,17.7183,17.7183,17.6283,17.6283,204000.0
2012-06-06 10:30:00,19.6,19.73,19.59,19.71,467200.0,17.6373,17.7543,17.6283,17.7363,467200.0
2012-06-06 10:40:00,19.71,19.74,19.69,19.73,338500.0,17.7363,17.7633,17.7183,17.7543,338500.0
2012-06-06 10:50:00,19.73,19.75,19.72,19.75,67300.0,17.7543,17.7723,17.7453,17.7723,67300.0
2012-06-06 11:00:00,19.75,19.78,19.73,19.75,75200.0,17.7723,17.7993,17.7543,17.7723,75200.0
2012-06-06 11:10:00,19.75,19.8,19.74,19.78,94900.0,17.7723,17.8173,17.7633,17.7993,94900.0
2012-06-06 11:20:00,19.78,19.8,19.77,19.8,133000.0,17.7993,17.8173,17.7903,17.8173,133000.0
2012-06-06 11:30:00,19.8,19.81,19.79,19.81,70600.0,17.8173,17.8263,17.8083,17.8263,70600.0
2012-06-06 11:40:00,19.81,19.88,19.81,19.88,57900.0,17.8263,17.8893,17.8263,17.8893,57900.0
2012-06-06 11:50:00,19.87,19.88,19.87,19.88,34200.0,17.8803,17.8893,17.8803,17.8893,34200.0
2012-06-06 12:00:00,19.88,19.88,19.86,19.88,103800.0,17.8893,17.8893,17.8713,17.8893,103800.0
2012-06-06 12:10:00,19.89,19.91,19.89,19.89,61400.0,17.8983,17.9163,17.8983,17.8983,61400.0
2012-06-06 12:20:00,19.9,19.9,19.86,19.87,86700.0,17.9073,17.9073,17.8713,17.8803,86700.0
2012-06-06 12:30:00,19.88,19.92,19.87,19.92,33300.0,17.8893,17.9253,17.8803,17.9253,33300.0
2012-06-06 12:40:00,19.92,19.96,19.92,19.94,50800.0,17.9253,17.9613,17.9253,17.9433,50800.0
2012-06-06 12:50:00,19.94,19.95,19.91,19.92,58700.0,17.9433,17.9523,17.9163,17.9253,58700.0
2012-06-06 13:00:00,19.91,19.93,19.91,19.93,22900.0,17.9163,17.9343,17.9163,17.9343,22900.0
2012-06-06 13:10:00,19.93,19.93,19.89,19.89,203400.0,17.9343,17.9343,17.8983,17.8983,203400.0
2012-06-06 13:20:00,19.89,19.9,19.86,19.88,312400.0,17.8983,17.9073,17.8713,17.8893,312400.0
2012-06-06 13:30:00,19.89,19.9,19.89,19.89,56600.0,17.8983,17.9073,17.8983,17.8983,56600.0
2012-06-06 13:40:00,19.9,19.9,19.86,19.86,49400.0,17.9073,17.9073,17.8713,17.8713,49400.0
2012-06-06 13:50:00,19.85,19.85,19.8,19.8,37300.0,17.8623,17.8623,17.8173,17.8173,37300.0
2012-06-06 14:00:00,19.8,19.82,19.78,19.78,116000.0,17.8173,17.8353,17.7993,17.7993,116000.0
2012-06-06 14:10:00,19.77,19.81,19.76,19.81,373400.0,17.7903,17.8263,17.7813,17.8263,373400.0
2012-06-06 14:20:00,19.82,19.84,19.78,19.84,246900.0,17.8353,17.8533,17.7993,17.8533,246900.0
2012-06-06 14:30:00,19.83,19.86,19.83,19.84,122700.0,17.8443,17.8713,17.8443,17.8533,122700.0
2012-06-06 14:40:00,19.84,19.86,19.82,19.82,105200.0,17.8533,17.8713,17.8353,17.8353,105200.0
2012-06-06 14:50:00,19.83,19.83,19.8,19.82,73200.0,17.8443,17.8443,17.8173,17.8353,73200.0
2012-06-06 15:00:00,19.81,19.83,19.8,19.83,67000.0,17.8263,17.8443,17.8173,17.8443,67000.0
2012-06-06 15:10:00,19.82,19.85,19.8,19.81,491800.0,17.8353,17.8623,17.8173,17.8263,491800.0
2012-06-06 15:20:00,19.8,19.82,19.78,19.78,152500.0,17.8173,17.8353,17.7993,17.7993,152500.0
2012-06-06 15:30:00,19.78,19.82,19.78,19.81,367100.0,17.7993,17.8353,17.7993,17.8263,367100.0
2012-06-06 15:40:00,19.81,19.91,19.8,19.89,389600.0,17.8263,17.9163,17.8173,17.8983,389600.0
2012-06-06 15:50:00,19.89,19.92,19.86,19.92,963300.0,17.8983,17.9253,17.8713,17.9253,963300.0
2012-06-07 09:30:00,20.32,20.4,20.23,20.4,294700.0,18.2852,18.3572,18.2042,18.3572,294700.0
2012-06-07 09:40:00,20.39,20.4,20.27,20.3,606900.0,18.3482,18.3572,18.2402,18.2672,606900.0
2012-06-07 09:50:00,20.3,20.38,20.28,20.31,323600.0,18.2672,18.3392,18.2492,18.2762,323600.0
2012-06-07 10:00:00,20.3,20.32,20.1,20.12,459400.0,18.2672,18.2852,18.0873,18.1053,459400.0
2012-06-07 10:10:00,20.12,20.14,20.07,20.09,157400.0,18.1053,18.1233,18.0603,18.0783,157400.0
2012-06-07 10:20:00,20.09,20.2,20.09,20.19,155200.0,18.0783,18.1773,18.0783,18.1683,155200.0
2012-06-07 10:30:00,20.2,20.2,20.01,20.01,237600.0,18.1773,18.1773,18.0063,18.0063,237600.0
2012-06-07 10:40:00,20.01,20.04,19.93,19.93,448000.0,18.0063,18.0333,17.9343,17.9343,448000.0
2012-06-07 10:50:00,19.92,19.93,19.87,19.91,362100.0,17.9253,17.9343,17.8803,17.9163,362100.0
2012-06-07 11:00:00,19.91,19.96,19.89,19.93,163300.0,17.9163,17.9613,17.8983,17.9343,163300.0
2012-06-07 11:10:00,19.92,19.92,19.86,19.89,136300.0,17.9253,17.9253,17.8713,17.8983,136300.0
2012-06-07 11:20:00,19.89,19.96,19.89,19.91,83900.0,17.8983,17.9613,17.8983,17.9163,83900.0
2012-06-07 11:30:00,19.91,20.03,19.9,20.03,28900.0,17.9163,18.0243,17.9073,18.0243,28900.0
2012-06-07 11:40:00,20.03,20.1,20.03,20.1,75200.0,18.0243,18.0873,18.0243,18.0873,75200.0
2012-06-07 11:50:00,20.11,20.12,20.07,20.07,30900.0,18.0963,18.1053,18.0603,18.0603,30900.0
2012-06-07 12:00:00,20.07,20.07,20.01,20.02,120400.0,18.0603,18.0603,18.0063,18.0153,120400.0
2012-06-07 12:10:00,20.02,20.16,20.01,20.11,53400.0,18.0153,18.1413,18.0063,18.0963,53400.0
2012-06-07 12:20:00,20.12,20.15,20.11,20.15,73100.0,18.1053,18.1323,18.0963,18.1323,73100.0
2012-06-07 12:30:00,20.15,20.17,20.13,20.17,46600.0,18.1323,18.1503,18.1143,18.1503,46600.0
2012-06-07 12:40:00,20.18,20.18,20.12,20.16,40800.0,18.1593,18.1593,18.1053,18.1413,40800.0
2012-06-07 12:50:00,20.15,20.18,20.13,20.14,48700.0,18.1323,18.1593,18.1143,18.1233,48700.0
2012-06-07 13:00:00,20.15,20.18,20.13,20.17,61800.0,18.1323,18.1593,18.1143,18.1503,61800.0
2012-06-07 13:10:00,20.17,20.23,20.17,20.22,136100.0,18.1503,18.2042,18.1503,18.1952,136100.0
2012-06-07 13:20:00,20.23,20.28,20.22,20.26,28500.0,18.2042,18.2492,18.1952,18.2312,28500.0
2012-06-07 13:30:00,20.26,20.26,20.21,20.21,40400.0,18.2312,18.2312,18.1863,18.1863,40400.0
2012-06-07 13:40:00,20.22,20.23,20.18,20.19,90900.0,18.1952,18.2042,18.1593,18.1683,90900.0
2012-06-07 13:50:00,20.19,20.19,20.11,20.12,50900.0,18.1683,18.1683,18.0963,18.1053,50900.0
2012-06-07 14:00:00,20.12,20.15,20.12,20.12,19600.0,18.1053,18.1323,18.1053,18.1053,19600.0
2012-06-07 14:10:00,20.12,20.17,20.11,20.17,30700.0,18.1053,18.1503,18.0963,18.1503,30700.0
2012-06-07 14:20:00,20.17,20.2,20.16,20.18,18900.0,18.1503,18.1773,18.1413,18.1593,18900.0
2012-06-07 14:30:00,20.19,20.22,20.18,20.21,30100.0,18.1683,18.1952,18.1593,18.1863,30100.0
2012-06-07 14:40:00,20.21,20.23,20.2,20.22,73600.0,18.1863,18.2042,18.1773,18.1952,73600.0
2012-06-07 14:50:00,20.22,20.23,20.2,20.23,55500.0,18.1952,18.2042,18.1773,18.2042,55500.0
2012-06-07 15:00:00,20.22,20.22,20.17,20.18,40400.0,18.1952,18.1952,18.1503,18.1593,40400.0
2012-06-07 15:10:00,20.19,20.2,20.12,20.12,102900.0,18.1683,18.1773,18.1053,18.1053,102900.0
2012-06-07 15:20:00,20.13,20.16,20.1,20.14,116900.0,18.1143,18.1413,18.0873,18.1233,116900.0
2012-06-07 15:30:00,20.14,20.15,20.04,20.05,95500.0,18.1233,18.1323,18.0333,18.0423,95500.0
2012-06-07 15:40:00,20.04,20.09,19.97,19.99,315300.0,18.0333,18.0783,17.9703,17.9883,315300.0
2012-06-07 15:50:00,19.99,20.03,19.96,20.0,497000.0,17.9883,18.0243,17.9613,17.9973,497000.0
2012-06-08 09:30:00,19.9,19.93,19.75,19.82,255400.0,17.9073,17.9343,17.7723,17.8353,255400.0
2012-06-08 09:40:00,19.82,19.86,19.76,19.83,85800.0,17.8353,17.8713,17.7813,17.8443,85800.0
2012-06-08 09:50:00,19.82,20.03,19.79,20.03,86400.0,17.8353,18.0243,17.8083,18.0243,86400.0
2012-06-08 10:00:00,20.03,20.16,19.96,20.1,268800.0,18.0243,18.1413,17.9613,18.0873,268800.0
2012-06-08 10:10:00,20.09,20.09,19.98,20.02,244200.0,18.0783,18.0783,17.9793,18.0153,244200.0
2012-06-08 10:20:00,20.01,20.06,19.98,20.04,187900.0,18.0063,18.0513,17.9793,18.0333,187900.0
2012-06-08 10:30:00,20.04,20.13,20.02,20.11,129400.0,18.0333,18.1143,18.0153,18.0963,129400.0
2012-06-08 10:40:00,20.12,20.19,20.07,20.17,337300.0,18.1053,18.1683,18.0603,18.1503,337300.0
2012-06-08 10:50:00,20.16,20.22,20.13,20.21,43300.0,18.1413,18.1952,18.1143,18.1863,43300.0
2012-06-08 11:00:00,20.22,20.23,20.13,20.15,128000.0,18.1952,18.2042,18.1143,18.1323,128000.0
2012-06-08 11:10:00,20.14,20.14,20.04,20.04,71800.0,18.1233,18.1233,18.0333,18.0333,71800.0
2012-06-08 11:20:00,20.05,20.09,20.02,20.09,32300.0,18.0423,18.0783,18.0153,18.0783,32300.0
2012-06-08 11:30:00,20.09,20.13,20.06,20.09,60600.0,18.0783,18.1143,18.0513,18.0783,60600.0
2012-06-08 11:40:00,20.08,20.12,20.08,20.11,22800.0,18.0693,18.1053,18.0693,18.0963,22800.0
2012-06-08 11:50:00,20.11,20.12,20.04,20.04,106500.0,18.0963,18.1053,18.0333,18.0333,106500.0
2012-06-08 12:00:00,20.04,20.14,20.04,20.11,54000.0,18.0333,18.1233,18.0333,18.0963,54000.0
2012-06-08 12:10:00,20.11,20.12,20.08,20.1,19000.0,18.0963,18.1053,18.0693,18.0873,19000.0
2012-06-08 12:20:00,20.1,20.12,20.08,20.12,18400.0,18.0873,18.1053,18.0693,18.1053,18400.0
2012-06-08 12:30:00,20.12,20.22,20.12,20.18,170800.0,18.1053,18.1952,18.1053,18.1593,170800.0
2012-06-08 12:40:00,20.19,20.21,20.18,20.19,40400.0,18.1683,18.1863,18.1593,18.1683,40400.0
2012-06-08 12:50:00,20.2,20.22,20.18,20.22,14300.0,18.1773,18.1952,18.1593,18.1952,14300.0
2012-06-08 13:00:00,20.23,20.31,20.22,20.31,388700.0,18.2042,18.2762,18.1952,18.2762,388700.0
2012-06-08 13:10:00,20.31,20.31,20.25,20.25,170500.0,18.2762,18.2762,18.2222,18.2222,170500.0
2012-06-08 13:20:00,20.26,20.27,20.23,20.24,27300.0,18.2312,18.2402,18.2042,18.2132,27300.0
2012-06-08 13:30:00,20.23,20.27,20.22,20.25,28200.0,18.2042,18.2402,18.1952,18.2222,28200.0
2012-06-08 13:40:00,20.24,20.27,20.24,20.26,23000.0,18.2132,18.2402,18.2132,18.2312,23000.0
2012-06-08 13:50:00,20.27,20.3,20.27,20.29,36100.0,18.2402,18.2672,18.2402,18.2582,36100.0
2012-06-08 14:00:00,20.3,20.3,20.26,20.28,69500.0,18.2672,18.2672,18.2312,18.2492,69500.0
2012-06-08 14:10:00,20.28,20.29,20.24,20.25,38300.0,18.2492,18.2582,18.2132,18.2222,38300.0
2012-06-08 14:20:00,20.26,20.28,20.26,20.28,18100.0,18.2312,18.2492,18.2312,18.2492,18100.0
2012-06-08 14:30:00,20.27,20.34,20.27,20.33,75600.0,18.2402,18.3032,18.2402,18.2942,75600.0
2012-06-08 14:40:00,20.33,20.36,20.32,20.34,64700.0,18.2942,18.3212,18.2852,18.3032,64700.0
2012-06-08 14:50:00,20.34,20.35,20.32,20.32,48800.0,18.3032,18.3122,18.2852,18.2852,48800.0
2012-06-08 15:00:00,20.32,20.33,20.31,20.31,87900.0,18.2852,18.2942,18.2762,18.2762,87900.0
2012-06-08 15:10:00,20.31,20.35,20.3,20.35,201700.0,18.2762,18.3122,18.2672,18.3122,201700.0
2012-06-08 15:20:00,20.35,20.38,20.34,20.35,179600.0,18.3122,18.3392,18.3032,18.3122,179600.0
2012-06-08 15:30:00,20.35,20.36,20.33,20.35,120700.0,18.3122,18.3212,18.2942,18.3122,120700.0
2012-06-08 15:40:00,20.36,20.42,20.36,20.4,273400.0,18.3212,18.3752,18.3212,18.3572,273400.0
2012-06-08 15:50:00,20.41,20.41,20.36,20.38,347100.0,18.3662,18.3662,18.3212,18.3392,347100.0
2012-06-11 09:30:00,20.58,20.64,20.28,20.31,296600.0,18.5192,18.5732,18.2492,18.2762,296600.0
2012-06-11 09:40:00,20.3,20.35,20.23,20.33,248500.0,18.2672,18.3122,18.2042,18.2942,248500.0
2012-06-11 09:50:00,20.33,20.39,20.25,20.25,224600.0,18.2942,18.3482,18.2222,18.2222,224600.0
2012-06-11 10:00:00,20.24,20.27,20.11,20.11,196600.0,18.2132,18.2402,18.0963,18.0963,196600.0
2012-06-11 10:10:00,20.1,20.21,20.07,20.1,173200.0,18.0873,18.1863,18.0603,18.0873,173200.0
2012-06-11 10:20:00,20.1,20.15,20.05,20.09,126500.0,18.0873,18.1323,18.0423,18.0783,126500.0
2012-06-11 10:30:00,20.08,20.28,20.05,20.26,92700.0,18.0693,18.2492,18.0423,18.2312,92700.0
2012-06-11 10:40:00,20.26,20.27,20.16,20.17,121000.0,18.2312,18.2402,18.1413,18.1503,121000.0
2012-06-11 10:50:00,20.17,20.17,20.09,20.12,47900.0,18.1503,18.1503,18.0783,18.1053,47900.0
2012-06-11 11:00:00,20.11,20.16,20.06,20.16,87200.0,18.0963,18.1413,18.0513,18.1413,87200.0
2012-06-11 11:10:00,20.16,20.17,20.1,20.1,71500.0,18.1413,18.1503,18.0873,18.0873,71500.0
2012-06-11 11:20:00,20.1,20.16,20.09,20.13,87000.0,18.0873,18.1413,18.0783,18.1143,87000.0
2012-06-11 11:30:00,20.12,20.2,20.11,20.2,122700.0,18.1053,18.1773,18.0963,18.1773,122700.0
2012-06-11 11:40:00,20.21,20.21,20.12,20.14,66200.0,18.1863,18.1863,18.1053,18.1233,66200.0
2012-06-11 11:50:00,20.14,20.15,20.02,20.14,166600.0,18.1233,18.1323,18.0153,18.1233,166600.0
2012-06-11 12:00:00,20.13,20.13,20.07,20.07,101400.0,18.1143,18.1143,18.0603,18.0603,101400.0
2012-06-11 12:10:00,20.08,20.1,20.05,20.06,77400.0,18.0693,18.0873,18.0423,18.0513,77400.0
2012-06-11 12:20:00,20.06,20.07,20.02,20.04,75400.0,18.0513,18.0603,18.0153,18.0333,75400.0
2012-06-11 12:30:00,20.04,20.08,20.03,20.07,198900.0,18.0333,18.0693,18.0243,18.0603,198900.0
2012-06-11 12:40:00,20.07,20.1,20.05,20.09,141500.0,18.0603,18.0873,18.0423,18.0783,141500.0
2012-06-11 12:50:00,20.08,20.1,20.03,20.05,44100.0,18.0693,18.0873,18.0243,18.0423,44100.0
2012-06-11 13:00:00,20.04,20.08,20.02,20.08,64100.0,18.0333,18.0693,18.0153,18.0693,64100.0
2012-06-11 13:10:00,20.08,20.13,20.07,20.12,87500.0,18.0693,18.1143,18.0603,18.1053,87500.0
2012-06-11 13:20:00,20.12,20.12,20.07,20.09,59500.0,18.1053,18.1053,18.0603,18.0783,59500.0
2012-06-11 13:30:00,20.09,20.1,20.04,20.06,86500.0,18.0783,18.0873,18.0333,18.0513,86500.0
2012-06-11 13:40:00,20.05,20.06,20.02,20.02,59000.0,18.0423,18.0513,18.0153,18.0153,59000.0
2012-06-11 13:50:00,20.02,20.06,20.01,20.03,55700.0,18.0153,18.0513,18.0063,18.0243,55700.0
2012-06-11 14:00:00,20.02,20.03,19.91,19.93,187300.0,18.0153,18.0243,17.9163,17.9343,187300.0
2012-06-11 14:10:00,19.92,19.94,19.88,19.88,142300.0,17.9253,17.9433,17.8893,17.8893,142300.0
2012-06-11 14:20:00,19.89,19.93,19.88,19.92,29700.0,17.8983,17.9343,17.8893,17.9253,29700.0
2012-06-11 14:30:00,19.91,19.97,19.91,19.91,62200.0,17.9163,17.9703,17.9163,17.9163,62200.0
2012-06-11 14:40:00,19.92,19.96,19.91,19.92,130800.0,17.9253,17.9613,17.9163,17.9253,130800.0
2012-06-11 14:50:00,19.91,19.95,19.89,19.92,77200.0,17.9163,17.9523,17.8983,17.9253,77200.0
2012-06-11 15:00:00,19.92,19.93,19.84,19.84,252400.0,17.9253,17.9343,17.8533,17.8533,252400.0
2012-06-11 15:10:00,19.85,19.86,19.77,19.79,408500.0,17.8623,17.8713,17.7903,17.8083,408500.0
2012-06-11 15:20:00,19.79,19.79,19.75,19.78,147600.0,17.8083,17.8083,17.7723,17.7993,147600.0
2012-06-11 15:30:00,19.77,19.84,19.77,19.82,246300.0,17.7903,17.8533,17.7903,17.8353,246300.0
2012-06-11 15:40:00,19.83,19.89,19.74,19.74,370200.0,17.8443,17.8983,17.7633,17.7633,370200.0
2012-06-11 15:50:00,19.74,19.75,19.68,19.71,793800.0,17.7633,17.7723,17.7093,17.7363,793800.0
2012-06-12 09:30:00,19.77,19.91,19.77,19.85,191300.0,17.7903,17.9163,17.7903,17.8623,191300.0
2012-06-12 09:40:00,19.85,19.94,19.84,19.88,290000.0,17.8623,17.9433,17.8533,17.8893,290000.0
2012-06-12 09:50:00,19.88,19.98,19.85,19.86,222100.0,17.8893,17.9793,17.8623,17.8713,222100.0
2012-06-12 10:00:00,19.87,19.99,19.75,19.76,328400.0,17.8803,17.9883,17.7723,17.7813,328400.0
2012-06-12 10:10:00,19.76,19.77,19.68,19.68,418400.0,17.7813,17.7903,17.7093,17.7093,418400.0
2012-06-12 10:20:00,19.68,19.77,19.65,19.75,250500.0,17.7093,17.7903,17.6823,17.7723,250500.0
2012-06-12 10:30:00,19.74,19.74,19.62,19.63,190600.0,17.7633,17.7633,17.6553,17.6643,190600.0
2012-06-12 10:40:00,19.64,19.82,19.64,19.81,301200.0,17.6733,17.8353,17.6733,17.8263,301200.0
2012-06-12 10:50:00,19.82,19.85,19.77,19.78,204700.0,17.8353,17.8623,17.7903,17.7993,204700.0
2012-06-12 11:00:00,19.79,19.94,19.79,19.89,193600.0,17.8083,17.9433,17.8083,17.8983,193600.0
2012-06-12 11:10:00,19.9,20.0,19.88,19.89,350100.0,17.9073,17.9973,17.8893,17.8983,350100.0
2012-06-12 11:20:00,19.88,19.98,19.88,19.98,549600.0,17.8893,17.9793,17.8893,17.9793,549600.0
2012-06-12 11:30:00,19.98,19.99,19.93,19.94,306500.0,17.9793,17.9883,17.9343,17.9433,306500.0
2012-06-12 11:40:00,19.94,19.97,19.92,19.94,201200.0,17.9433,17.9703,17.9253,17.9433,201200.0
2012-06-12 11:50:00,19.94,19.94,19.86,19.88,431900.0,17.9433,17.9433,17.8713,17.8893,431900.0
2012-06-12 12:00:00,19.88,19.93,19.85,19.85,195200.0,17.8893,17.9343,17.8623,17.8623,195200.0
2012-06-12 12:10:00,19.85,19.86,19.79,19.84,233900.0,17.8623,17.8713,17.8083,17.8533,233900.0
2012-06-12 12:20:00,19.84,19.88,19.82,19.82,127500.0,17.8533,17.8893,17.8353,17.8353,127500.0
2012-06-12 12:30:00,19.82,19.87,19.82,19.85,126600.0,17.8353,17.8803,17.8353,17.8623,126600.0
2012-06-12 12:40:00,19.85,19.86,19.81,19.82,125200.0,17.8623,17.8713,17.8263,17.8353,125200.0
2012-06-12 12:50:00,19.82,19.82,19.75,19.77,157000.0,17.8353,17.8353,17.7723,17.7903,157000.0
2012-06-12 13:00:00,19.78,19.81,19.78,19.8,71900.0,17.7993,17.8263,17.7993,17.8173,71900.0
2012-06-12 13:10:00,19.8,19.95,19.8,19.87,337500.0,17.8173,17.9523,17.8173,17.8803,337500.0
2012-06-12 13:20:00,19.87,19.91,19.81,19.82,211500.0,17.8803,17.9163,17.8263,17.8353,211500.0
2012-06-12 13:30:00,19.83,19.89,19.83,19.88,148200.0,17.8443,17.8983,17.8443,17.8893,148200.0
2012-06-12 13:40:00,19.89,19.91,19.84,19.85,151000.0,17.8983,17.9163,17.8533,17.8623,151000.0
2012-06-12 13:50:00,19.85,19.89,19.8,19.8,131500.0,17.8623,17.8983,17.8173,17.8173,131500.0
2012-06-12 14:00:00,19.8,19.88,19.8,19.88,147400.0,17.8173,17.8893,17.8173,17.8893,147400.0
2012-06-12 14:10:00,19.86,19.88,19.83,19.85,196600.0,17.8713,17.8893,17.8443,17.8623,196600.0
2012-06-12 14:20:00,19.86,19.88,19.83,19.86,136600.0,17.8713,17.8893,17.8443,17.8713,136600.0
2012-06-12 14:30:00,19.86,19.95,19.86,19.93,166700.0,17.8713,17.9523,17.8713,17.9343,166700.0
2012-06-12 14:40:00,19.93,19.95,19.92,19.95,128700.0,17.9343,17.9523,17.9253,17.9523,128700.0
2012-06-12 14:50:00,19.94,19.95,19.87,19.92,127300.0,17.9433,17.9523,17.8803,17.9253,127300.0
2012-06-12 15:00:00,19.92,19.95,19.92,19.93,100400.0,17.9253,17.9523,17.9253,17.9343,100400.0
2012-06-12 15:10:00,19.94,19.96,19.89,19.9,173100.0,17.9433,17.9613,17.8983,17.9073,173100.0
2012-06-12 15:20:00,19.9,19.97,19.87,19.96,446300.0,17.9073,17.9703,17.8803,17.9613,446300.0
2012-06-12 15:30:00,19.96,19.96,19.93,19.96,582600.0,17.9613,17.9613,17.9343,17.9613,582600.0
2012-06-12 15:40:00,19.96,20.06,19.96,20.02,659300.0,17.9613,18.0513,17.9613,18.0153,659300.0
2012-06-12 15:50:00,20.03,20.04,20.01,20.03,868400.0,18.0243,18.0333,18.0063,18.0243,868400.0
2012-06-13 09:30:00,19.94,19.96,19.77,19.84,224000.0,17.9433,17.9613,17.7903,17.8533,224000.0
2012-06-13 09:40:00,19.85,19.92,19.82,19.88,143600.0,17.8623,17.9253,17.8353,17.8893,143600.0
2012-06-13 09:50:00,19.88,19.88,19.72,19.76,462800.0,17.8893,17.8893,17.7453,17.7813,462800.0
2012-06-13 10:00:00,19.75,19.94,19.74,19.9,236200.0,17.7723,17.9433,17.7633,17.9073,236200.0
2012-06-13 10:10:00,19.91,20.0,19.91,19.96,171900.0,17.9163,17.9973,17.9163,17.9613,171900.0
2012-06-13 10:20:00,19.98,19.99,19.89,19.96,77700.0,17.9793,17.9883,17.8983,17.9613,77700.0
2012-06-13 10:30:00,19.96,20.09,19.96,20.08,102100.0,17.9613,18.0783,17.9613,18.0693,102100.0
2012-06-13 10:40:00,20.09,20.12,20.06,20.1,279600.0,18.0783,18.1053,18.0513,18.0873,279600.0
2012-06-13 10:50:00,20.11,20.14,20.09,20.13,58700.0,18.0963,18.1233,18.0783,18.1143,58700.0
2012-06-13 11:00:00,20.13,20.13,20.0,20.0,87500.0,18.1143,18.1143,17.9973,17.9973,87500.0
2012-06-13 11:10:00,20.01,20.05,20.0,20.01,113000.0,18.0063,18.0423,17.9973,18.0063,113000.0
2012-06-13 11:20:00,20.02,20.04,19.94,19.95,62200.0,18.0153,18.0333,17.9433,17.9523,62200.0
2012-06-13 11:30:00,19.96,20.03,19.95,19.99,88700.0,17.9613,18.0243,17.9523,17.9883,88700.0
2012-06-13 11:40:00,19.99,20.0,19.94,19.95,42400.0,17.9883,17.9973,17.9433,17.9523,42400.0
2012-06-13 11:50:00,19.95,19.96,19.89,19.91,36800.0,17.9523,17.9613,17.8983,17.9163,36800.0
2012-06-13 12:00:00,19.9,19.9,19.79,19.83,83800.0,17.9073,17.9073,17.8083,17.8443,83800.0
2012-06-13 12:10:00,19.83,19.88,19.82,19.88,95900.0,17.8443,17.8893,17.8353,17.8893,95900.0
2012-06-13 12:20:00,19.88,19.91,19.86,19.89,60700.0,17.8893,17.9163,17.8713,17.8983,60700.0
2012-06-13 12:30:00,19.9,19.96,19.9,19.96,45800.0,17.9073,17.9613,17.9073,17.9613,45800.0
2012-06-13 12:40:00,19.97,20.02,19.96,19.96,89100.0,17.9703,18.0153,17.9613,17.9613,89100.0
2012-06-13 12:50:00,19.96,19.99,19.95,19.97,30200.0,17.9613,17.9883,17.9523,17.9703,30200.0
2012-06-13 13:00:00,19.98,20.01,19.96,20.01,43100.0,17.9793,18.0063,17.9613,18.0063,43100.0
2012-06-13 13:10:00,20.01,20.01,19.96,19.99,46900.0,18.0063,18.0063,17.9613,17.9883,46900.0
2012-06-13 13:20:00,19.99,20.03,19.94,20.02,71900.0,17.9883,18.0243,17.9433,18.0153,71900.0
2012-06-13 13:30:00,20.03,20.04,20.0,20.01,48900.0,18.0243,18.0333,17.9973,18.0063,48900.0
2012-06-13 13:40:00,20.01,20.01,19.92,19.93,61200.0,18.0063,18.0063,17.9253,17.9343,61200.0
2012-06-13 13:50:00,19.92,19.96,19.84,19.86,88000.0,17.9253,17.9613,17.8533,17.8713,88000.0
2012-06-13 14:00:00,19.85,19.89,19.85,19.86,32700.0,17.8623,17.8983,17.8623,17.8713,32700.0
2012-06-13 14:10:00,19.85,19.85,19.81,19.82,113000.0,17.8623,17.8623,17.8263,17.8353,113000.0
2012-06-13 14:20:00,19.82,19.83,19.77,19.8,122600.0,17.8353,17.8443,17.7903,17.8173,122600.0
2012-06-13 14:30:00,19.8,19.8,19.75,19.77,172300.0,17.8173,17.8173,17.7723,17.7903,172300.0
2012-06-13 14:40:00,19.77,19.78,19.68,19.76,326200.0,17.7903,17.7993,17.7093,17.7813,326200.0
2012-06-13 14:50:00,19.76,19.76,19.7,19.71,103300.0,17.7813,17.7813,17.7273,17.7363,103300.0
2012-06-13 15:00:00,19.7,19.72,19.61,19.67,414600.0,17.7273,17.7453,17.6463,17.7003,414600.0
2012-06-13 15:10:00,19.67,19.67,19.56,19.56,183400.0,17.7003,17.7003,17.6013,17.6013,183400.0
2012-06-13 15:20:00,19.55,19.57,19.5,19.51,365200.0,17.5923,17.6103,17.5473,17.5563,365200.0
2012-06-13 15:30:00,19.51,19.6,19.5,19.6,420800.0,17.5563,17.6373,17.5473,17.6373,420800.0
2012-06-13 15:40:00,19.6,19.6,19.52,19.52,246800.0,17.6373,17.6373,17.5653,17.5653,246800.0
2012-06-13 15:50:00,19.53,19.59,19.49,19.58,1079900.0,17.5743,17.6283,17.5383,17.6193,1079900.0
2012-06-14 09:30:00,19.66,19.81,19.63,19.65,357500.0,17.6913,17.8263,17.6643,17.6823,357500.0
2012-06-14 09:40:00,19.64,19.73,19.59,19.7,450500.0,17.6733,17.7543,17.6283,17.7273,450500.0
2012-06-14 09:50:00,19.71,19.95,19.71,19.94,313100.0,17.7363,17.9523,17.7363,17.9433,313100.0
2012-06-14 10:00:00,19.94,19.95,19.86,19.86,487000.0,17.9433,17.9523,17.8713,17.8713,487000.0
2012-06-14 10:10:00,19.85,19.88,19.81,19.87,140400.0,17.8623,17.8893,17.8263,17.8803,140400.0
2012-06-14 10:20:00,19.87,19.88,19.83,19.85,95500.0,17.8803,17.8893,17.8443,17.8623,95500.0
2012-06-14 10:30:00,19.86,19.88,19.79,19.84,319800.0,17.8713,17.8893,17.8083,17.8533,319800.0
2012-06-14 10:40:00,19.84,19.89,19.81,19.86,152500.0,17.8533,17.8983,17.8263,17.8713,152500.0
2012-06-14 10:50:00,19.86,19.93,19.86,19.91,165600.0,17.8713,17.9343,17.8713,17.9163,165600.0
2012-06-14 11:00:00,19.92,19.93,19.89,19.91,105200.0,17.9253,17.9343,17.8983,17.9163,105200.0
2012-06-14 11:10:00,19.9,19.96,19.89,19.95,270000.0,17.9073,17.9613,17.8983,17.9523,270000.0
2012-06-14 11:20:00,19.96,19.99,19.95,19.97,53000.0,17.9613,17.9883,17.9523,17.9703,53000.0
2012-06-14 11:30:00,19.97,19.98,19.94,19.97,65400.0,17.9703,17.9793,17.9433,17.9703,65400.0
2012-06-14 11:40:00,19.97,19.97,19.94,19.96,48600.0,17.9703,17.9703,17.9433,17.9613,48600.0
2012-06-14 11:50:00,19.95,19.97,19.93,19.95,37300.0,17.9523,17.9703,17.9343,17.9523,37300.0
2012-06-14 12:00:00,19.94,19.98,19.94,19.98,38200.0,17.9433,17.9793,17.9433,17.9793,38200.0
2012-06-14 12:10:00,19.97,20.02,19.97,20.0,44600.0,17.9703,18.0153,17.9703,17.9973,44600.0
2012-06-14 12:20:00,20.0,20.01,19.98,19.98,22100.0,17.9973,18.0063,17.9793,17.9793,22100.0
2012-06-14 12:30:00,19.98,19.99,19.95,19.99,112600.0,17.9793,17.9883,17.9523,17.9883,112600.0
2012-06-14 12:40:00,20.0,20.09,19.99,20.07,203000.0,17.9973,18.0783,17.9883,18.0603,203000.0
2012-06-14 12:50:00,20.08,20.08,20.05,20.05,97700.0,18.0693,18.0693,18.0423,18.0423,97700.0
2012-06-14 13:00:00,20.05,20.09,20.05,20.07,53200.0,18.0423,18.0783,18.0423,18.0603,53200.0
2012-06-14 13:10:00,20.07,20.07,19.99,20.0,92100.0,18.0603,18.0603,17.9883,17.9973,92100.0
2012-06-14 13:20:00,20.0,20.0,19.95,19.95,105900.0,17.9973,17.9973,17.9523,17.9523,105900.0
2012-06-14 13:30:00,19.95,20.01,19.94,20.0,224400.0,17.9523,18.0063,17.9433,17.9973,224400.0
2012-06-14 13:40:00,20.0,20.0,19.95,19.96,36200.0,17.9973,17.9973,17.9523,17.9613,36200.0
2012-06-14 13:50:00,19.96,19.98,19.94,19.94,51600.0,17.9613,17.9793,17.9433,17.9433,51600.0
2012-06-14 14:00:00,19.94,19.99,19.94,19.99,148700.0,17.9433,17.9883,17.9433,17.9883,148700.0
2012-06-14 14:10:00,20.0,20.01,19.97,19.99,71200.0,17.9973,18.0063,17.9703,17.9883,71200.0
2012-06-14 14:20:00,19.99,19.99,19.89,19.91,131900.0,17.9883,17.9883,17.8983,17.9163,131900.0
2012-06-14 14:30:00,19.91,19.91,19.87,19.9,82500.0,17.9163,17.9163,17.8803,17.9073,82500.0
2012-06-14 14:40:00,19.9,19.9,19.86,19.87,161000.0,17.9073,17.9073,17.8713,17.8803,161000.0
2012-06-14 14:50:00,19.87,19.89,19.8,19.81,134900.0,17.8803,17.8983,17.8173,17.8263,134900.0
2012-06-14 15:00:00,19.81,20.17,19.8,20.02,1084600.0,17.8263,18.1503,17.8173,18.0153,1084600.0
2012-06-14 15:10:00,20.02,20.1,19.96,19.96,603400.0,18.0153,18.0873,17.9613,17.9613,603400.0
2012-06-14 15:20:00,19.97,20.01,19.86,19.91,450000.0,17.9703,18.0063,17.8713,17.9163,450000.0
2012-06-14 15:30:00,19.91,20.06,19.91,20.04,433100.0,17.9163,18.0513,17.9163,18.0333,433100.0
2012-06-14 15:40:00,20.05,20.09,19.99,20.07,623500.0,18.0423,18.0783,17.9883,18.0603,623500.0
2012-06-14 15:50:00,20.08,20.1,20.03,20.07,1658700.0,18.0693,18.0873,18.0243,18.0603,1658700.0
2012-06-15 09:30:00,20.01,20.05,19.92,19.96,111000.0,18.1035,18.1397,18.022,18.0582,111000.0
2012-06-15 09:40:00,19.96,20.08,19.96,20.06,140000.0,18.0582,18.1668,18.0582,18.1487,140000.0
2012-06-15 09:50:00,20.05,20.1,19.99,20.05,265900.0,18.1397,18.1849,18.0854,18.1397,265900.0
2012-06-15 10:00:00,20.06,20.13,20.06,20.11,61100.0,18.1487,18.212,18.1487,18.1939,61100.0
2012-06-15 10:10:00,20.12,20.12,20.06,20.07,71000.0,18.203,18.203,18.1487,18.1577,71000.0
2012-06-15 10:20:00,20.07,20.08,20.0,20.04,238300.0,18.1577,18.1668,18.0944,18.1306,238300.0
2012-06-15 10:30:00,20.03,20.05,19.99,20.02,70200.0,18.1216,18.1397,18.0854,18.1125,70200.0
2012-06-15 10:40:00,20.03,20.1,20.0,20.09,162200.0,18.1216,18.1849,18.0944,18.1758,162200.0
2012-06-15 10:50:00,20.1,20.1,20.06,20.07,80000.0,18.1849,18.1849,18.1487,18.1577,80000.0
2012-06-15 11:00:00,20.07,20.09,20.05,20.09,74800.0,18.1577,18.1758,18.1397,18.1758,74800.0
2012-06-15 11:10:00,20.1,20.15,20.1,20.14,98800.0,18.1849,18.2301,18.1849,18.2211,98800.0
2012-06-15 11:20:00,20.14,20.14,20.11,20.12,50300.0,18.2211,18.2211,18.1939,18.203,50300.0
2012-06-15 11:30:00,20.13,20.17,20.11,20.12,69600.0,18.212,18.2482,18.1939,18.203,69600.0
2012-06-15 11:40:00,20.12,20.13,20.1,20.11,37000.0,18.203,18.212,18.1849,18.1939,37000.0
2012-06-15 11:50:00,20.12,20.13,20.11,20.12,18400.0,18.203,18.212,18.1939,18.203,18400.0
2012-06-15 12:00:00,20.11,20.13,20.1,20.11,65200.0,18.1939,18.212,18.1849,18.1939,65200.0
2012-06-15 12:10:00,20.11,20.12,20.1,20.11,12100.0,18.1939,18.203,18.1849,18.1939,12100.0
2012-06-15 12:20:00,20.11,20.12,20.09,20.12,43800.0,18.1939,18.203,18.1758,18.203,43800.0
2012-06-15 12:30:00,20.12,20.12,20.04,20.04,43100.0,18.203,18.203,18.1306,18.1306,43100.0
2012-06-15 12:40:00,20.05,20.07,20.04,20.06,70600.0,18.1397,18.1577,18.1306,18.1487,70600.0
2012-06-15 12:50:00,20.06,20.07,20.05,20.07,34200.0,18.1487,18.1577,18.1397,18.1577,34200.0
2012-06-15 13:00:00,20.07,20.13,20.07,20.12,75600.0,18.1577,18.212,18.1577,18.203,75600.0
2012-06-15 13:10:00,20.12,20.16,20.11,20.14,77300.0,18.203,18.2392,18.1939,18.2211,77300.0
2012-06-15 13:20:00,20.13,20.13,20.1,20.1,59200.0,18.212,18.212,18.1849,18.1849,59200.0
2012-06-15 13:30:00,20.11,20.14,20.1,20.1,30600.0,18.1939,18.2211,18.1849,18.1849,30600.0
2012-06-15 13:40:00,20.1,20.13,20.1,20.12,23400.0,18.1849,18.212,18.1849,18.203,23400.0
2012-06-15 13:50:00,20.12,20.16,20.09,20.15,182600.0,18.203,18.2392,18.1758,18.2301,182600.0
2012-06-15 14:00:00,20.14,20.17,20.14,20.17,118900.0,18.2211,18.2482,18.2211,18.2482,118900.0
2012-06-15 14:10:00,20.16,20.17,20.15,20.16,90800.0,18.2392,18.2482,18.2301,18.2392,90800.0
2012-06-15 14:20:00,20.16,20.24,20.16,20.23,114100.0,18.2392,18.3115,18.2392,18.3025,114100.0
2012-06-15 14:30:00,20.22,20.26,20.21,20.26,153600.0,18.2935,18.3296,18.2844,18.3296,153600.0
2012-06-15 14:40:00,20.26,20.26,20.24,20.25,86500.0,18.3296,18.3296,18.3115,18.3206,86500.0
2012-06-15 14:50:00,20.25,20.25,20.22,20.22,103700.0,18.3206,18.3206,18.2935,18.2935,103700.0
2012-06-15 15:00:00,20.22,20.25,20.21,20.23,132200.0,18.2935,18.3206,18.2844,18.3025,132200.0
2012-06-15 15:10:00,20.25,20.27,20.23,20.27,129700.0,18.3206,18.3387,18.3025,18.3387,129700.0
2012-06-15 15:20:00,20.27,20.27,20.17,20.19,668800.0,18.3387,18.3387,18.2482,18.2663,668800.0
2012-06-15 15:30:00,20.19,20.21,20.19,20.21,265400.0,18.2663,18.2844,18.2663,18.2844,265400.0
2012-06-15 15:40:00,20.2,20.28,20.2,20.27,624000.0,18.2754,18.3477,18.2754,18.3387,624000.0
2012-06-15 15:50:00,20.27,20.28,20.21,20.23,1012300.0,18.3387,18.3477,18.2844,18.3025,1012300.0
2012-06-18 09:30:00,20.11,20.17,20.07,20.17,154400.0,18.1939,18.2482,18.1577,18.2482,154400.0
2012-06-18 09:40:00,20.17,20.27,20.16,20.27,400100.0,18.2482,18.3387,18.2392,18.3387,400100.0
2012-06-18 09:50:00,20.27,20.28,20.18,20.23,307500.0,18.3387,18.3477,18.2573,18.3025,307500.0
2012-06-18 10:00:00,20.23,20.3,20.21,20.29,334600.0,18.3025,18.3658,18.2844,18.3568,334600.0
2012-06-18 10:10:00,20.27,20.34,20.24,20.34,128300.0,18.3387,18.402,18.3115,18.402,128300.0
2012-06-18 10:20:00,20.34,20.41,20.32,20.39,90400.0,18.402,18.4654,18.3839,18.4473,90400.0
2012-06-18 10:30:00,20.4,20.41,20.37,20.38,166600.0,18.4563,18.4654,18.4292,18.4382,166600.0
2012-06-18 10:40:00,20.39,20.53,20.39,20.53,75100.0,18.4473,18.5739,18.4473,18.5739,75100.0
2012-06-18 10:50:00,20.53,20.57,20.47,20.48,140200.0,18.5739,18.6101,18.5196,18.5287,140200.0
2012-06-18 11:00:00,20.48,20.5,20.43,20.43,87900.0,18.5287,18.5468,18.4834,18.4834,87900.0
2012-06-18 11:10:00,20.44,20.47,20.39,20.39,163300.0,18.4925,18.5196,18.4473,18.4473,163300.0
2012-06-18 11:20:00,20.39,20.42,20.32,20.36,886900.0,18.4473,18.4744,18.3839,18.4201,886900.0
2012-06-18 11:30:00,20.36,20.38,20.31,20.31,147300.0,18.4201,18.4382,18.3749,18.3749,147300.0
2012-06-18 11:40:00,20.31,20.42,20.29,20.36,446100.0,18.3749,18.4744,18.3568,18.4201,446100.0
2012-06-18 11:50:00,20.36,20.43,20.32,20.43,149600.0,18.4201,18.4834,18.3839,18.4834,149600.0
2012-06-18 12:00:00,20.41,20.42,20.35,20.37,42900.0,18.4654,18.4744,18.4111,18.4292,42900.0
2012-06-18 12:10:00,20.37,20.41,20.35,20.4,53400.0,18.4292,18.4654,18.4111,18.4563,53400.0
2012-06-18 12:20:00,20.41,20.43,20.4,20.4,47700.0,18.4654,18.4834,18.4563,18.4563,47700.0
2012-06-18 12:30:00,20.4,20.43,20.39,20.41,30600.0,18.4563,18.4834,18.4473,18.4654,30600.0
2012-06-18 12:40:00,20.41,20.46,20.39,20.46,104200.0,18.4654,18.5106,18.4473,18.5106,104200.0
2012-06-18 12:50:00,20.46,20.5,20.41,20.42,115400.0,18.5106,18.5468,18.4654,18.4744,115400.0
2012-06-18 13:00:00,20.42,20.47,20.4,20.47,64800.0,18.4744,18.5196,18.4563,18.5196,64800.0
2012-06-18 13:10:00,20.47,20.48,20.45,20.47,16200.0,18.5196,18.5287,18.5015,18.5196,16200.0
2012-06-18 13:20:00,20.47,20.52,20.46,20.52,98200.0,18.5196,18.5649,18.5106,18.5649,98200.0
2012-06-18 13:30:00,20.51,20.54,20.49,20.51,39500.0,18.5558,18.583,18.5377,18.5558,39500.0
2012-06-18 13:40:00,20.52,20.54,20.51,20.51,62500.0,18.5649,18.583,18.5558,18.5558,62500.0
2012-06-18 13:50:00,20.5,20.57,20.5,20.57,24200.0,18.5468,18.6101,18.5468,18.6101,24200.0
2012-06-18 14:00:00,20.57,20.57,20.53,20.55,54500.0,18.6101,18.6101,18.5739,18.592,54500.0
2012-06-18 14:10:00,20.54,20.62,20.54,20.61,89700.0,18.583,18.6553,18.583,18.6463,89700.0
2012-06-18 14:20:00,20.61,20.63,20.58,20.59,174300.0,18.6463,18.6644,18.6192,18.6282,174300.0
2012-06-18 14:30:00,20.59,20.62,20.58,20.61,344700.0,18.6282,18.6553,18.6192,18.6463,344700.0
2012-06-18 14:40:00,20.6,20.61,20.55,20.56,309800.0,18.6372,18.6463,18.592,18.6011,309800.0
2012-06-18 14:50:00,20.56,20.59,20.55,20.59,129800.0,18.6011,18.6282,18.592,18.6282,129800.0
2012-06-18 15:00:00,20.59,20.62,20.58,20.61,79600.0,18.6282,18.6553,18.6192,18.6463,79600.0
2012-06-18 15:10:00,20.6,20.61,20.52,20.55,133600.0,18.6372,18.6463,18.5649,18.592,133600.0
2012-06-18 15:20:00,20.55,20.6,20.53,20.59,237100.0,18.592,18.6372,18.5739,18.6282,237100.0
2012-06-18 15:30:00,20.6,20.62,20.55,20.62,234700.0,18.6372,18.6553,18.592,18.6553,234700.0
2012-06-18 15:40:00,20.61,20.67,20.6,20.64,569400.0,18.6463,18.7006,18.6372,18.6734,569400.0
2012-06-18 15:50:00,20.64,20.66,20.59,20.61,806400.0,18.6734,18.6915,18.6282,18.6463,806400.0
2012-06-19 09:30:00,20.88,20.88,20.72,20.74,336000.0,18.8906,18.8906,18.7458,18.7639,336000.0
2012-06-19 09:40:00,20.75,20.86,20.7,20.83,129100.0,18.773,18.8725,18.7277,18.8453,129100.0
2012-06-19 09:50:00,20.83,20.89,20.82,20.87,156100.0,18.8453,18.8996,18.8363,18.8815,156100.0
2012-06-19 10:00:00,20.87,20.93,20.85,20.86,188700.0,18.8815,18.9358,18.8634,18.8725,188700.0
2012-06-19 10:10:00,20.87,20.95,20.87,20.92,159000.0,18.8815,18.9539,18.8815,18.9268,159000.0
2012-06-19 10:20:00,20.93,21.0,20.92,20.98,169100.0,18.9358,18.9991,18.9268,18.981,169100.0
2012-06-19 10:30:00,20.98,21.03,20.94,20.94,107500.0,18.981,19.0263,18.9449,18.9449,107500.0
2012-06-19 10:40:00,20.94,20.95,20.89,20.91,118900.0,18.9449,18.9539,18.8996,18.9177,118900.0
2012-06-19 10:50:00,20.91,21.0,20.91,20.96,152200.0,18.9177,18.9991,18.9177,18.9629,152200.0
2012-06-19 11:00:00,20.97,21.0,20.89,20.93,307100.0,18.972,18.9991,18.8996,18.9358,307100.0
2012-06-19 11:10:00,20.93,20.97,20.88,20.88,288700.0,18.9358,18.972,18.8906,18.8906,288700.0
2012-06-19 11:20:00,20.89,20.89,20.85,20.88,92900.0,18.8996,18.8996,18.8634,18.8906,92900.0
2012-06-19 11:30:00,20.88,20.95,20.87,20.95,73000.0,18.8906,18.9539,18.8815,18.9539,73000.0
2012-06-19 11:40:00,20.95,21.02,20.95,20.99,325600.0,18.9539,19.0172,18.9539,18.9901,325600.0
2012-06-19 11:50:00,20.99,21.03,20.98,21.02,157100.0,18.9901,19.0263,18.981,19.0172,157100.0
2012-06-19 12:00:00,21.02,21.02,20.95,20.95,106700.0,19.0172,19.0172,18.9539,18.9539,106700.0
2012-06-19 12:10:00,20.95,20.96,20.93,20.93,76400.0,18.9539,18.9629,18.9358,18.9358,76400.0
2012-06-19 12:20:00,20.94,20.96,20.94,20.94,54600.0,18.9449,18.9629,18.9449,18.9449,54600.0
2012-06-19 12:30:00,20.94,20.96,20.94,20.95,92300.0,18.9449,18.9629,18.9449,18.9539,92300.0
2012-06-19 12:40:00,20.95,20.97,20.94,20.95,23000.0,18.9539,18.972,18.9449,18.9539,23000.0
2012-06-19 12:50:00,20.95,21.0,20.95,20.98,24900.0,18.9539,18.9991,18.9539,18.981,24900.0
2012-06-19 13:00:00,20.98,20.98,20.91,20.92,210500.0,18.981,18.981,18.9177,18.9268,210500.0
2012-06-19 13:10:00,20.91,20.95,20.91,20.93,61700.0,18.9177,18.9539,18.9177,18.9358,61700.0
2012-06-19 13:20:00,20.94,20.97,20.94,20.96,29300.0,18.9449,18.972,18.9449,18.9629,29300.0
2012-06-19 13:30:00,20.96,21.0,20.96,20.99,82500.0,18.9629,18.9991,18.9629,18.9901,82500.0
2012-06-19 13:40:00,20.99,21.0,20.97,20.98,74000.0,18.9901,18.9991,18.972,18.981,74000.0
2012-06-19 13:50:00,20.99,21.01,20.97,21.0,29900.0,18.9901,19.0082,18.972,18.9991,29900.0
2012-06-19 14:00:00,21.0,21.02,20.98,21.0,109500.0,18.9991,19.0172,18.981,18.9991,109500.0
2012-06-19 14:10:00,21.0,21.02,20.98,20.98,93100.0,18.9991,19.0172,18.981,18.981,93100.0
2012-06-19 14:20:00,20.98,21.0,20.96,20.97,51800.0,18.981,18.9991,18.9629,18.972,51800.0
2012-06-19 14:30:00,20.97,20.97,20.87,20.92,478000.0,18.972,18.972,18.8815,18.9268,478000.0
2012-06-19 14:40:00,20.93,20.93,20.86,20.88,96200.0,18.9358,18.9358,18.8725,18.8906,96200.0
2012-06-19 14:50:00,20.87,20.92,20.87,20.92,115700.0,18.8815,18.9268,18.8815,18.9268,115700.0
2012-06-19 15:00:00,20.93,20.93,20.88,20.91,122800.0,18.9358,18.9358,18.8906,18.9177,122800.0
2012-06-19 15:10:00,20.91,20.97,20.9,20.97,195600.0,18.9177,18.972,18.9087,18.972,195600.0
2012-06-19 15:20:00,20.97,20.97,20.89,20.91,256000.0,18.972,18.972,18.8996,18.9177,256000.0
2012-06-19 15:30:00,20.91,20.94,20.86,20.89,283400.0,18.9177,18.9449,18.8725,18.8996,283400.0
2012-06-19 15:40:00,20.89,20.92,20.86,20.86,400800.0,18.8996,18.9268,18.8725,18.8725,400800.0
2012-06-19 15:50:00,20.86,20.89,20.84,20.86,788300.0,18.8725,18.8996,18.8544,18.8725,788300.0
2012-06-20 09:30:00,20.93,20.94,20.75,20.79,121600.0,18.9358,18.9449,18.773,18.8091,121600.0
2012-06-20 09:40:00,20.79,20.79,20.69,20.71,91700.0,18.8091,18.8091,18.7187,18.7368,91700.0
2012-06-20 09:50:00,20.7,20.85,20.7,20.84,180700.0,18.7277,18.8634,18.7277,18.8544,180700.0
2012-06-20 10:00:00,20.85,20.87,20.71,20.8,170900.0,18.8634,18.8815,18.7368,18.8182,170900.0
2012-06-20 10:10:00,20.8,20.89,20.8,20.85,467200.0,18.8182,18.8996,18.8182,18.8634,467200.0
2012-06-20 10:20:00,20.84,20.86,20.76,20.82,77400.0,18.8544,18.8725,18.782,18.8363,77400.0
2012-06-20 10:30:00,20.82,20.82,20.71,20.71,56000.0,18.8363,18.8363,18.7368,18.7368,56000.0
2012-06-20 10:40:00,20.71,20.74,20.69,20.73,103600.0,18.7368,18.7639,18.7187,18.7549,103600.0
2012-06-20 10:50:00,20.74,20.74,20.65,20.67,271800.0,18.7639,18.7639,18.6825,18.7006,271800.0
2012-06-20 11:00:00,20.67,20.76,20.66,20.72,114900.0,18.7006,18.782,18.6915,18.7458,114900.0
2012-06-20 11:10:00,20.73,20.77,20.71,20.73,41900.0,18.7549,18.7911,18.7368,18.7549,41900.0
2012-06-20 11:20:00,20.73,20.74,20.71,20.74,66100.0,18.7549,18.7639,18.7368,18.7639,66100.0
2012-06-20 11:30:00,20.74,20.77,20.71,20.76,291600.0,18.7639,18.7911,18.7368,18.782,291600.0
2012-06-20 11:40:00,20.76,20.8,20.75,20.79,60900.0,18.782,18.8182,18.773,18.8091,60900.0
2012-06-20 11:50:00,20.79,20.79,20.7,20.7,129400.0,18.8091,18.8091,18.7277,18.7277,129400.0
2012-06-20 12:00:00,20.69,20.7,20.62,20.62,121300.0,18.7187,18.7277,18.6553,18.6553,121300.0
2012-06-20 12:10:00,20.61,20.65,20.6,20.65,67900.0,18.6463,18.6825,18.6372,18.6825,67900.0
2012-06-20 12:20:00,20.65,20.66,20.57,20.61,88200.0,18.6825,18.6915,18.6101,18.6463,88200.0
2012-06-20 12:30:00,20.62,20.66,20.48,20.54,893400.0,18.6553,18.6915,18.5287,18.583,893400.0
2012-06-20 12:40:00,20.54,20.76,20.53,20.72,203100.0,18.583,18.782,18.5739,18.7458,203100.0
2012-06-20 12:50:00,20.73,20.79,20.66,20.78,190000.0,18.7549,18.8091,18.6915,18.8001,190000.0
2012-06-20 13:00:00,20.78,20.91,20.77,20.89,697000.0,18.8001,18.9177,18.7911,18.8996,697000.0
2012-06-20 13:10:00,20.89,20.9,20.78,20.78,102600.0,18.8996,18.9087,18.8001,18.8001,102600.0
2012-06-20 13:20:00,20.76,20.82,20.75,20.78,183100.0,18.782,18.8363,18.773,18.8001,183100.0
2012-06-20 13:30:00,20.78,20.8,20.71,20.73,67500.0,18.8001,18.8182,18.7368,18.7549,67500.0
2012-06-20 13:40:00,20.73,20.77,20.71,20.76,65600.0,18.7549,18.7911,18.7368,18.782,65600.0
2012-06-20 13:50:00,20.76,20.77,20.72,20.77,68700.0,18.782,18.7911,18.7458,18.7911,68700.0
2012-06-20 14:00:00,20.77,20.77,20.72,20.76,53200.0,18.7911,18.7911,18.7458,18.782,53200.0
2012-06-20 14:10:00,20.75,20.79,20.67,20.68,105700.0,18.773,18.8091,18.7006,18.7096,105700.0
2012-06-20 14:20:00,20.68,20.72,20.64,20.66,86400.0,18.7096,18.7458,18.6734,18.6915,86400.0
2012-06-20 14:30:00,20.67,20.71,20.6,20.6,811000.0,18.7006,18.7368,18.6372,18.6372,811000.0
2012-06-20 14:40:00,20.6,20.63,20.52,20.56,265200.0,18.6372,18.6644,18.5649,18.6011,265200.0
2012-06-20 14:50:00,20.56,20.64,20.54,20.62,353800.0,18.6011,18.6734,18.583,18.6553,353800.0
2012-06-20 15:00:00,20.62,20.63,20.54,20.56,124000.0,18.6553,18.6644,18.583,18.6011,124000.0
2012-06-20 15:10:00,20.55,20.59,20.51,20.51,157200.0,18.592,18.6282,18.5558,18.5558,157200.0
2012-06-20 15:20:00,20.52,20.62,20.5,20.6,119100.0,18.5649,18.6553,18.5468,18.6372,119100.0
2012-06-20 15:30:00,20.59,20.64,20.57,20.59,170100.0,18.6282,18.6734,18.6101,18.6282,170100.0
2012-06-20 15:40:00,20.59,20.67,20.57,20.64,146100.0,18.6282,18.7006,18.6101,18.6734,146100.0
2012-06-20 15:50:00,20.64,20.66,20.58,20.66,345900.0,18.6734,18.6915,18.6192,18.6915,345900.0
2012-06-21 09:30:00,20.52,20.53,20.44,20.45,200000.0,18.5649,18.5739,18.4925,18.5015,200000.0
2012-06-21 09:40:00,20.44,20.44,20.28,20.28,259500.0,18.4925,18.4925,18.3477,18.3477,259500.0
2012-06-21 09:50:00,20.28,20.41,20.28,20.39,169200.0,18.3477,18.4654,18.3477,18.4473,169200.0
2012-06-21 10:00:00,20.38,20.38,20.13,20.14,1075800.0,18.4382,18.4382,18.212,18.2211,1075800.0
2012-06-21 10:10:00,20.14,20.24,20.14,20.2,194800.0,18.2211,18.3115,18.2211,18.2754,194800.0
2012-06-21 10:20:00,20.2,20.22,20.15,20.21,76700.0,18.2754,18.2935,18.2301,18.2844,76700.0
2012-06-21 10:30:00,20.2,20.22,20.17,20.19,74100.0,18.2754,18.2935,18.2482,18.2663,74100.0
2012-06-21 10:40:00,20.19,20.25,20.19,20.23,61300.0,18.2663,18.3206,18.2663,18.3025,61300.0
2012-06-21 10:50:00,20.23,20.28,20.2,20.22,40300.0,18.3025,18.3477,18.2754,18.2935,40300.0
2012-06-21 11:00:00,20.22,20.22,20.07,20.07,153800.0,18.2935,18.2935,18.1577,18.1577,153800.0
2012-06-21 11:10:00,20.07,20.12,20.06,20.12,192600.0,18.1577,18.203,18.1487,18.203,192600.0
2012-06-21 11:20:00,20.11,20.12,20.06,20.08,207100.0,18.1939,18.203,18.1487,18.1668,207100.0
2012-06-21 11:30:00,20.08,20.09,20.03,20.09,284900.0,18.1668,18.1758,18.1216,18.1758,284900.0
2012-06-21 11:40:00,20.08,20.08,20.04,20.06,231400.0,18.1668,18.1668,18.1306,18.1487,231400.0
2012-06-21 11:50:00,20.06,20.11,20.05,20.11,94800.0,18.1487,18.1939,18.1397,18.1939,94800.0
2012-06-21 12:00:00,20.11,20.12,20.05,20.07,100200.0,18.1939,18.203,18.1397,18.1577,100200.0
2012-06-21 12:10:00,20.06,20.07,19.99,20.01,38500.0,18.1487,18.1577,18.0854,18.1035,38500.0
2012-06-21 12:20:00,20.02,20.02,19.86,19.89,237300.0,18.1125,18.1125,17.9678,17.9949,237300.0
2012-06-21 12:30:00,19.89,19.95,19.88,19.94,81700.0,17.9949,18.0492,17.9858,18.0401,81700.0
2012-06-21 12:40:00,19.93,19.96,19.89,19.95,87400.0,18.0311,18.0582,17.9949,18.0492,87400.0
2012-06-21 12:50:00,19.95,19.97,19.95,19.97,50200.0,18.0492,18.0673,18.0492,18.0673,50200.0
2012-06-21 13:00:00,19.96,19.96,19.93,19.94,81000.0,18.0582,18.0582,18.0311,18.0401,81000.0
2012-06-21 13:10:00,19.94,19.94,19.87,19.88,130100.0,18.0401,18.0401,17.9768,17.9858,130100.0
2012-06-21 13:20:00,19.88,19.92,19.84,19.84,37700.0,17.9858,18.022,17.9497,17.9497,37700.0
2012-06-21 13:30:00,19.84,19.88,19.82,19.83,133900.0,17.9497,17.9858,17.9316,17.9406,133900.0
2012-06-21 13:40:00,19.83,19.83,19.78,19.8,273000.0,17.9406,17.9406,17.8954,17.9135,273000.0
2012-06-21 13:50:00,19.8,19.86,19.79,19.84,138100.0,17.9135,17.9678,17.9044,17.9497,138100.0
2012-06-21 14:00:00,19.83,19.85,19.78,19.81,185800.0,17.9406,17.9587,17.8954,17.9225,185800.0
2012-06-21 14:10:00,19.8,19.81,19.76,19.76,73500.0,17.9135,17.9225,17.8773,17.8773,73500.0
2012-06-21 14:20:00,19.77,19.79,19.73,19.77,198000.0,17.8863,17.9044,17.8501,17.8863,198000.0
2012-06-21 14:30:00,19.78,19.79,19.76,19.78,87800.0,17.8954,17.9044,17.8773,17.8954,87800.0
2012-06-21 14:40:00,19.78,19.88,19.78,19.88,116600.0,17.8954,17.9858,17.8954,17.9858,116600.0
2012-06-21 14:50:00,19.88,19.91,19.88,19.88,470400.0,17.9858,18.013,17.9858,17.9858,470400.0
2012-06-21 15:00:00,19.88,19.88,19.83,19.83,38900.0,17.9858,17.9858,17.9406,17.9406,38900.0
2012-06-21 15:10:00,19.83,19.83,19.77,19.78,651100.0,17.9406,17.9406,17.8863,17.8954,651100.0
2012-06-21 15:20:00,19.79,19.82,19.75,19.78,616100.0,17.9044,17.9316,17.8682,17.8954,616100.0
2012-06-21 15:30:00,19.79,19.81,19.7,19.75,1013500.0,17.9044,17.9225,17.823,17.8682,1013500.0
2012-06-21 15:40:00,19.75,19.76,19.68,19.7,798300.0,17.8682,17.8773,17.8049,17.823,798300.0
2012-06-21 15:50:00,19.7,19.73,19.68,19.71,645000.0,17.823,17.8501,17.8049,17.832,645000.0
2012-06-22 09:30:00,19.87,19.96,19.72,19.75,193200.0,17.9768,18.0582,17.8411,17.8682,193200.0
2012-06-22 09:40:00,19.73,19.75,19.65,19.69,252000.0,17.8501,17.8682,17.7778,17.814,252000.0
2012-06-22 09:50:00,19.7,19.72,19.67,19.7,46700.0,17.823,17.8411,17.7959,17.823,46700.0
2012-06-22 10:00:00,19.71,19.82,19.71,19.78,303300.0,17.832,17.9316,17.832,17.8954,303300.0
2012-06-22 10:10:00,19.79,19.86,19.79,19.8,44300.0,17.9044,17.9678,17.9044,17.9135,44300.0
2012-06-22 10:20:00,19.8,19.84,19.77,19.77,38500.0,17.9135,17.9497,17.8863,17.8863,38500.0
2012-06-22 10:30:00,19.77,19.8,19.71,19.75,222800.0,17.8863,17.9135,17.832,17.8682,222800.0
2012-06-22 10:40:00,19.74,19.77,19.72,19.76,103000.0,17.8592,17.8863,17.8411,17.8773,103000.0
2012-06-22 10:50:00,19.76,19.8,19.75,19.78,35200.0,17.8773,17.9135,17.8682,17.8954,35200.0
2012-06-22 11:00:00,19.78,19.82,19.77,19.77,39100.0,17.8954,17.9316,17.8863,17.8863,39100.0
2012-06-22 11:10:00,19.77,19.79,19.76,19.78,134100.0,17.8863,17.9044,17.8773,17.8954,134100.0
2012-06-22 11:20:00,19.78,19.78,19.74,19.74,19500.0,17.8954,17.8954,17.8592,17.8592,19500.0
2012-06-22 11:30:00,19.75,19.77,19.74,19.75,14500.0,17.8682,17.8863,17.8592,17.8682,14500.0
2012-06-22 11:40:00,19.75,19.76,19.72,19.74,167700.0,17.8682,17.8773,17.8411,17.8592,167700.0
2012-06-22 11:50:00,19.74,19.74,19.7,19.72,109900.0,17.8592,17.8592,17.823,17.8411,109900.0
2012-06-22 12:00:00,19.73,19.73,19.7,19.7,39600.0,17.8501,17.8501,17.823,17.823,39600.0
2012-06-22 12:10:00,19.7,19.71,19.69,19.71,121000.0,17.823,17.832,17.814,17.832,121000.0
2012-06-22 12:20:00,19.71,19.71,19.66,19.7,114800.0,17.832,17.832,17.7868,17.823,114800.0
2012-06-22 12:30:00,19.7,19.7,19.68,19.68,5800.0,17.823,17.823,17.8049,17.8049,5800.0
2012-06-22 12:40:00,19.68,19.72,19.68,19.7,11600.0,17.8049,17.8411,17.8049,17.823,11600.0
2012-06-22 12:50:00,19.69,19.69,19.66,19.66,35100.0,17.814,17.814,17.7868,17.7868,35100.0
2012-06-22 13:00:00,19.66,19.67,19.62,19.64,33600.0,17.7868,17.7959,17.7506,17.7687,33600.0
2012-06-22 13:10:00,19.64,19.67,19.62,19.64,91700.0,17.7687,17.7959,17.7506,17.7687,91700.0
2012-06-22 13:20:00,19.64,19.67,19.64,19.66,29800.0,17.7687,17.7959,17.7687,17.7868,29800.0
2012-06-22 13:30:00,19.66,19.7,19.66,19.7,11400.0,17.7868,17.823,17.7868,17.823,11400.0
2012-06-22 13:40:00,19.7,19.72,19.7,19.72,6200.0,17.823,17.8411,17.823,17.8411,6200.0
2012-06-22 13:50:00,19.71,19.71,19.7,19.7,35900.0,17.832,17.832,17.823,17.823,35900.0
2012-06-22 14:00:00,19.71,19.75,19.71,19.74,20700.0,17.832,17.8682,17.832,17.8592,20700.0
2012-06-22 14:10:00,19.75,19.76,19.75,19.75,154900.0,17.8682,17.8773,17.8682,17.8682,154900.0
2012-06-22 14:20:00,19.75,19.78,19.75,19.78,11200.0,17.8682,17.8954,17.8682,17.8954,11200.0
2012-06-22 14:30:00,19.79,19.83,19.78,19.82,56600.0,17.9044,17.9406,17.8954,17.9316,56600.0
2012-06-22 14:40:00,19.83,19.87,19.83,19.87,124500.0,17.9406,17.9768,17.9406,17.9768,124500.0
2012-06-22 14:50:00,19.88,19.91,19.87,19.87,83400.0,17.9858,18.013,17.9768,17.9768,83400.0
2012-06-22 15:00:00,19.88,19.88,19.83,19.84,49100.0,17.9858,17.9858,17.9406,17.9497,49100.0
2012-06-22 15:10:00,19.84,19.88,19.8,19.8,27300.0,17.9497,17.9858,17.9135,17.9135,27300.0
2012-06-22 15:20:00,19.8,19.82,19.79,19.79,43100.0,17.9135,17.9316,17.9044,17.9044,43100.0
2012-06-22 15:30:00,19.79,19.84,19.79,19.82,69000.0,17.9044,17.9497,17.9044,17.9316,69000.0
2012-06-22 15:40:00,19.82,19.89,19.82,19.87,96600.0,17.9316,17.9949,17.9316,17.9768,96600.0
2012-06-22 15:50:00,19.86,19.9,19.84,19.84,306700.0,17.9678,18.0039,17.9497,17.9497,306700.0
2012-06-25 09:30:00,19.51,19.66,19.48,19.54,416200.0,17.6511,17.7868,17.624,17.6782,416200.0
2012-06-25 09:40:00,19.53,19.59,19.45,19.54,280400.0,17.6692,17.7235,17.5968,17.6782,280400.0
2012-06-25 09:50:00,19.53,19.59,19.48,19.5,294500.0,17.6692,17.7235,17.624,17.6421,294500.0
2012-06-25 10:00:00,19.52,19.75,19.51,19.61,1061400.0,17.6601,17.8682,17.6511,17.7416,1061400.0
2012-06-25 10:10:00,19.63,19.67,19.57,19.6,227400.0,17.7597,17.7959,17.7054,17.7325,227400.0
2012-06-25 10:20:00,19.6,19.6,19.53,19.56,217300.0,17.7325,17.7325,17.6692,17.6963,217300.0
2012-06-25 10:30:00,19.56,19.62,19.55,19.6,145900.0,17.6963,17.7506,17.6873,17.7325,145900.0
2012-06-25 10:40:00,19.6,19.61,19.57,19.59,49700.0,17.7325,17.7416,17.7054,17.7235,49700.0
2012-06-25 10:50:00,19.59,19.64,19.59,19.6,80100.0,17.7235,17.7687,17.7235,17.7325,80100.0
2012-06-25 11:00:00,19.61,19.63,19.56,19.59,14300.0,17.7416,17.7597,17.6963,17.7235,14300.0
2012-06-25 11:10:00,19.58,19.59,19.57,19.58,41300.0,17.7144,17.7235,17.7054,17.7144,41300.0
2012-06-25 11:20:00,19.59,19.61,19.54,19.54,42500.0,17.7235,17.7416,17.6782,17.6782,42500.0
2012-06-25 11:30:00,19.53,19.53,19.46,19.47,101300.0,17.6692,17.6692,17.6059,17.6149,101300.0
2012-06-25 11:40:00,19.46,19.5,19.46,19.48,9800.0,17.6059,17.6421,17.6059,17.624,9800.0
2012-06-25 11:50:00,19.49,19.5,19.44,19.44,21100.0,17.633,17.6421,17.5878,17.5878,21100.0
2012-06-25 12:00:00,19.44,19.46,19.42,19.46,21400.0,17.5878,17.6059,17.5697,17.6059,21400.0
2012-06-25 12:10:00,19.46,19.54,19.44,19.54,108500.0,17.6059,17.6782,17.5878,17.6782,108500.0
2012-06-25 12:20:00,19.55,19.56,19.51,19.52,214200.0,17.6873,17.6963,17.6511,17.6601,214200.0
2012-06-25 12:30:00,19.52,19.53,19.51,19.53,12700.0,17.6601,17.6692,17.6511,17.6692,12700.0
2012-06-25 12:40:00,19.53,19.57,19.53,19.55,31500.0,17.6692,17.7054,17.6692,17.6873,31500.0
2012-06-25 12:50:00,19.56,19.57,19.54,19.54,26500.0,17.6963,17.7054,17.6782,17.6782,26500.0
2012-06-25 13:00:00,19.54,19.54,19.5,19.51,21800.0,17.6782,17.6782,17.6421,17.6511,21800.0
2012-06-25 13:10:00,19.51,19.52,19.5,19.5,16400.0,17.6511,17.6601,17.6421,17.6421,16400.0
2012-06-25 13:20:00,19.51,19.54,19.5,19.53,83200.0,17.6511,17.6782,17.6421,17.6692,83200.0
2012-06-25 13:30:00,19.53,19.63,19.52,19.61,263200.0,17.6692,17.7597,17.6601,17.7416,263200.0
2012-06-25 13:40:00,19.62,19.62,19.54,19.55,96200.0,17.7506,17.7506,17.6782,17.6873,96200.0
2012-06-25 13:50:00,19.54,19.57,19.54,19.57,92500.0,17.6782,17.7054,17.6782,17.7054,92500.0
2012-06-25 14:00:00,19.57,19.59,19.54,19.55,97500.0,17.7054,17.7235,17.6782,17.6873,97500.0
2012-06-25 14:10:00,19.56,19.61,19.56,19.6,147500.0,17.6963,17.7416,17.6963,17.7325,147500.0
2012-06-25 14:20:00,19.6,19.6,19.57,19.57,142500.0,17.7325,17.7325,17.7054,17.7054,142500.0
2012-06-25 14:30:00,19.56,19.56,19.53,19.54,103200.0,17.6963,17.6963,17.6692,17.6782,103200.0
2012-06-25 14:40:00,19.55,19.55,19.49,19.5,114900.0,17.6873,17.6873,17.633,17.6421,114900.0
2012-06-25 14:50:00,19.5,19.52,19.47,19.47,119500.0,17.6421,17.6601,17.6149,17.6149,119500.0
2012-06-25 15:00:00,19.47,19.53,19.47,19.52,221000.0,17.6149,17.6692,17.6149,17.6601,221000.0
2012-06-25 15:10:00,19.53,19.56,19.5,19.53,269200.0,17.6692,17.6963,17.6421,17.6692,269200.0
2012-06-25 15:20:00,19.54,19.58,19.52,19.55,223300.0,17.6782,17.7144,17.6601,17.6873,223300.0
2012-06-25 15:30:00,19.55,19.56,19.52,19.55,315700.0,17.6873,17.6963,17.6601,17.6873,315700.0
2012-06-25 15:40:00,19.56,19.6,19.55,19.58,245100.0,17.6963,17.7325,17.6873,17.7144,245100.0
2012-06-25 15:50:00,19.58,19.59,19.53,19.53,314600.0,17.7144,17.7235,17.6692,17.6692,314600.0
2012-06-26 09:30:00,19.63,19.8,19.59,19.77,405200.0,17.7597,17.9135,17.7235,17.8863,405200.0
2012-06-26 09:40:00,19.77,19.83,19.65,19.66,125500.0,17.8863,17.9406,17.7778,17.7868,125500.0
2012-06-26 09:50:00,19.66,19.66,19.62,19.64,92500.0,17.7868,17.7868,17.7506,17.7687,92500.0
2012-06-26 10:00:00,19.65,19.77,19.62,19.72,154100.0,17.7778,17.8863,17.7506,17.8411,154100.0
2012-06-26 10:10:00,19.73,19.73,19.55,19.55,196000.0,17.8501,17.8501,17.6873,17.6873,196000.0
2012-06-26 10:20:00,19.55,19.63,19.53,19.58,198500.0,17.6873,17.7597,17.6692,17.7144,198500.0
2012-06-26 10:30:00,19.57,19.66,19.55,19.63,83300.0,17.7054,17.7868,17.6873,17.7597,83300.0
2012-06-26 10:40:00,19.64,19.65,19.61,19.64,125000.0,17.7687,17.7778,17.7416,17.7687,125000.0
2012-06-26 10:50:00,19.65,19.69,19.58,19.65,121000.0,17.7778,17.814,17.7144,17.7778,121000.0
2012-06-26 11:00:00,19.65,19.71,19.54,19.56,88100.0,17.7778,17.832,17.6782,17.6963,88100.0
2012-06-26 11:10:00,19.55,19.6,19.51,19.58,63400.0,17.6873,17.7325,17.6511,17.7144,63400.0
2012-06-26 11:20:00,19.59,19.66,19.57,19.63,64500.0,17.7235,17.7868,17.7054,17.7597,64500.0
2012-06-26 11:30:00,19.64,19.67,19.63,19.64,54300.0,17.7687,17.7959,17.7597,17.7687,54300.0
2012-06-26 11:40:00,19.64,19.68,19.63,19.68,56000.0,17.7687,17.8049,17.7597,17.8049,56000.0
2012-06-26 11:50:00,19.68,19.75,19.68,19.74,296000.0,17.8049,17.8682,17.8049,17.8592,296000.0
2012-06-26 12:00:00,19.75,19.78,19.73,19.75,52300.0,17.8682,17.8954,17.8501,17.8682,52300.0
2012-06-26 12:10:00,19.75,19.79,19.74,19.75,33700.0,17.8682,17.9044,17.8592,17.8682,33700.0
2012-06-26 12:20:00,19.74,19.81,19.72,19.8,381300.0,17.8592,17.9225,17.8411,17.9135,381300.0
2012-06-26 12:30:00,19.81,19.92,19.8,19.92,455900.0,17.9225,18.022,17.9135,18.022,455900.0
2012-06-26 12:40:00,19.91,19.99,19.91,19.97,274800.0,18.013,18.0854,18.013,18.0673,274800.0
2012-06-26 12:50:00,19.98,19.98,19.93,19.95,94200.0,18.0763,18.0763,18.0311,18.0492,94200.0
2012-06-26 13:00:00,19.95,19.96,19.94,19.95,91900.0,18.0492,18.0582,18.0401,18.0492,91900.0
2012-06-26 13:10:00,19.95,19.98,19.93,19.95,103700.0,18.0492,18.0763,18.0311,18.0492,103700.0
2012-06-26 13:20:00,19.95,19.95,19.92,19.93,68500.0,18.0492,18.0492,18.022,18.0311,68500.0
2012-06-26 13:30:00,19.94,19.97,19.9,19.96,113600.0,18.0401,18.0673,18.0039,18.0582,113600.0
2012-06-26 13:40:00,19.96,19.97,19.93,19.96,143300.0,18.0582,18.0673,18.0311,18.0582,143300.0
2012-06-26 13:50:00,19.96,19.98,19.94,19.97,85600.0,18.0582,18.0763,18.0401,18.0673,85600.0
2012-06-26 14:00:00,19.96,20.04,19.96,20.04,180700.0,18.0582,18.1306,18.0582,18.1306,180700.0
2012-06-26 14:10:00,20.04,20.1,20.03,20.1,122200.0,18.1306,18.1849,18.1216,18.1849,122200.0
2012-06-26 14:20:00,20.1,20.12,20.09,20.11,157800.0,18.1849,18.203,18.1758,18.1939,157800.0
2012-06-26 14:30:00,20.12,20.13,20.08,20.09,203000.0,18.203,18.212,18.1668,18.1758,203000.0
2012-06-26 14:40:00,20.09,20.13,20.09,20.13,207000.0,18.1758,18.212,18.1758,18.212,207000.0
2012-06-26 14:50:00,20.12,20.12,20.04,20.09,255400.0,18.203,18.203,18.1306,18.1758,255400.0
2012-06-26 15:00:00,20.08,20.12,20.07,20.09,205600.0,18.1668,18.203,18.1577,18.1758,205600.0
2012-06-26 15:10:00,20.09,20.11,20.06,20.07,152600.0,18.1758,18.1939,18.1487,18.1577,152600.0
2012-06-26 15:20:00,20.07,20.09,20.04,20.07,670300.0,18.1577,18.1758,18.1306,18.1577,670300.0
2012-06-26 15:30:00,20.05,20.1,20.05,20.05,187900.0,18.1397,18.1849,18.1397,18.1397,187900.0
2012-06-26 15:40:00,20.05,20.06,20.02,20.05,288200.0,18.1397,18.1487,18.1125,18.1397,288200.0
2012-06-26 15:50:00,20.04,20.05,19.98,19.98,475000.0,18.1306,18.1397,18.0763,18.0763,475000.0
2012-06-27 09:30:00,20.25,20.5,20.2,20.4,704000.0,18.3206,18.5468,18.2754,18.4563,704000.0
2012-06-27 09:40:00,20.39,20.39,20.28,20.29,351000.0,18.4473,18.4473,18.3477,18.3568,351000.0
2012-06-27 09:50:00,20.3,20.34,20.24,20.34,251300.0,18.3658,18.402,18.3115,18.402,251300.0
2012-06-27 10:00:00,20.35,20.51,20.34,20.47,1052100.0,18.4111,18.5558,18.402,18.5196,1052100.0
2012-06-27 10:10:00,20.47,20.54,20.45,20.46,202000.0,18.5196,18.583,18.5015,18.5106,202000.0
2012-06-27 10:20:00,20.47,20.48,20.44,20.46,162500.0,18.5196,18.5287,18.4925,18.5106,162500.0
2012-06-27 10:30:00,20.46,20.47,20.38,20.41,152800.0,18.5106,18.5196,18.4382,18.4654,152800.0
2012-06-27 10:40:00,20.4,20.41,20.33,20.41,189700.0,18.4563,18.4654,18.393,18.4654,189700.0
2012-06-27 10:50:00,20.41,20.47,20.38,20.47,151300.0,18.4654,18.5196,18.4382,18.5196,151300.0
2012-06-27 11:00:00,20.46,20.48,20.44,20.44,97800.0,18.5106,18.5287,18.4925,18.4925,97800.0
2012-06-27 11:10:00,20.44,20.44,20.37,20.38,46200.0,18.4925,18.4925,18.4292,18.4382,46200.0
2012-06-27 11:20:00,20.38,20.39,20.33,20.35,102300.0,18.4382,18.4473,18.393,18.4111,102300.0
2012-06-27 11:30:00,20.36,20.41,20.36,20.38,57800.0,18.4201,18.4654,18.4201,18.4382,57800.0
2012-06-27 11:40:00,20.39,20.45,20.39,20.39,61500.0,18.4473,18.5015,18.4473,18.4473,61500.0
2012-06-27 11:50:00,20.39,20.4,20.38,20.39,17300.0,18.4473,18.4563,18.4382,18.4473,17300.0
2012-06-27 12:00:00,20.39,20.44,20.39,20.42,65000.0,18.4473,18.4925,18.4473,18.4744,65000.0
2012-06-27 12:10:00,20.41,20.41,20.35,20.35,233600.0,18.4654,18.4654,18.4111,18.4111,233600.0
2012-06-27 12:20:00,20.35,20.36,20.27,20.27,459100.0,18.4111,18.4201,18.3387,18.3387,459100.0
2012-06-27 12:30:00,20.27,20.3,20.25,20.3,284000.0,18.3387,18.3658,18.3206,18.3658,284000.0
2012-06-27 12:40:00,20.29,20.34,20.29,20.31,114600.0,18.3568,18.402,18.3568,18.3749,114600.0
2012-06-27 12:50:00,20.31,20.33,20.29,20.29,27000.0,18.3749,18.393,18.3568,18.3568,27000.0
2012-06-27 13:00:00,20.29,20.33,20.28,20.32,83100.0,18.3568,18.393,18.3477,18.3839,83100.0
2012-06-27 13:10:00,20.32,20.34,20.3,20.32,85100.0,18.3839,18.402,18.3658,18.3839,85100.0
2012-06-27 13:20:00,20.32,20.32,20.25,20.25,146600.0,18.3839,18.3839,18.3206,18.3206,146600.0
2012-06-27 13:30:00,20.25,20.25,20.18,20.2,435800.0,18.3206,18.3206,18.2573,18.2754,435800.0
2012-06-27 13:40:00,20.19,20.23,20.19,20.22,474000.0,18.2663,18.3025,18.2663,18.2935,474000.0
2012-06-27 13:50:00,20.22,20.23,20.19,20.23,157400.0,18.2935,18.3025,18.2663,18.3025,157400.0
2012-06-27 14:00:00,20.23,20.23,20.18,20.19,37000.0,18.3025,18.3025,18.2573,18.2663,37000.0
2012-06-27 14:10:00,20.2,20.21,20.14,20.17,207900.0,18.2754,18.2844,18.2211,18.2482,207900.0
2012-06-27 14:20:00,20.17,20.2,20.17,20.17,24400.0,18.2482,18.2754,18.2482,18.2482,24400.0
2012-06-27 14:30:00,20.17,20.22,20.14,20.2,274300.0,18.2482,18.2935,18.2211,18.2754,274300.0
2012-06-27 14:40:00,20.21,20.26,20.2,20.24,146100.0,18.2844,18.3296,18.2754,18.3115,146100.0
2012-06-27 14:50:00,20.24,20.25,20.22,20.25,42400.0,18.3115,18.3206,18.2935,18.3206,42400.0
2012-06-27 15:00:00,20.25,20.27,20.21,20.25,422500.0,18.3206,18.3387,18.2844,18.3206,422500.0
2012-06-27 15:10:00,20.26,20.32,20.26,20.3,51900.0,18.3296,18.3839,18.3296,18.3658,51900.0
2012-06-27 15:20:00,20.3,20.37,20.3,20.34,227900.0,18.3658,18.4292,18.3658,18.402,227900.0
2012-06-27 15:30:00,20.35,20.38,20.34,20.38,76500.0,18.4111,18.4382,18.402,18.4382,76500.0
2012-06-27 15:40:00,20.38,20.41,20.33,20.34,210500.0,18.4382,18.4654,18.393,18.402,210500.0
2012-06-27 15:50:00,20.34,20.35,20.31,20.32,430100.0,18.402,18.4111,18.3749,18.3839,430100.0
2012-06-28 09:30:00,20.14,20.28,20.09,20.27,83500.0,18.2211,18.3477,18.1758,18.3387,83500.0
2012-06-28 09:40:00,20.27,20.46,20.25,20.44,108100.0,18.3387,18.5106,18.3206,18.4925,108100.0
2012-06-28 09:50:00,20.45,20.51,20.37,20.41,154500.0,18.5015,18.5558,18.4292,18.4654,154500.0
2012-06-28 10:00:00,20.4,20.41,20.17,20.29,299100.0,18.4563,18.4654,18.2482,18.3568,299100.0
2012-06-28 10:10:00,20.29,20.44,20.27,20.43,260200.0,18.3568,18.4925,18.3387,18.4834,260200.0
2012-06-28 10:20:00,20.43,20.46,20.24,20.25,70900.0,18.4834,18.5106,18.3115,18.3206,70900.0
2012-06-28 10:30:00,20.25,20.25,20.1,20.11,214400.0,18.3206,18.3206,18.1849,18.1939,214400.0
2012-06-28 10:40:00,20.11,20.2,20.09,20.18,226600.0,18.1939,18.2754,18.1758,18.2573,226600.0
2012-06-28 10:50:00,20.18,20.22,20.16,20.19,119800.0,18.2573,18.2935,18.2392,18.2663,119800.0
2012-06-28 11:00:00,20.2,20.24,20.18,20.22,135200.0,18.2754,18.3115,18.2573,18.2935,135200.0
2012-06-28 11:10:00,20.22,20.24,20.19,20.22,131200.0,18.2935,18.3115,18.2663,18.2935,131200.0
2012-06-28 11:20:00,20.22,20.26,20.22,20.23,71000.0,18.2935,18.3296,18.2935,18.3025,71000.0
2012-06-28 11:30:00,20.23,20.27,20.23,20.25,151200.0,18.3025,18.3387,18.3025,18.3206,151200.0
2012-06-28 11:40:00,20.25,20.25,20.21,20.22,30700.0,18.3206,18.3206,18.2844,18.2935,30700.0
2012-06-28 11:50:00,20.22,20.24,20.21,20.23,28900.0,18.2935,18.3115,18.2844,18.3025,28900.0
2012-06-28 12:00:00,20.23,20.25,20.22,20.25,46700.0,18.3025,18.3206,18.2935,18.3206,46700.0
2012-06-28 12:10:00,20.25,20.25,20.2,20.21,22700.0,18.3206,18.3206,18.2754,18.2844,22700.0
2012-06-28 12:20:00,20.21,20.22,20.16,20.21,38000.0,18.2844,18.2935,18.2392,18.2844,38000.0
2012-06-28 12:30:00,20.21,20.21,20.18,20.19,11300.0,18.2844,18.2844,18.2573,18.2663,11300.0
2012-06-28 12:40:00,20.19,20.19,20.16,20.18,30700.0,18.2663,18.2663,18.2392,18.2573,30700.0
2012-06-28 12:50:00,20.17,20.23,20.17,20.23,17500.0,18.2482,18.3025,18.2482,18.3025,17500.0
2012-06-28 13:00:00,20.23,20.3,20.18,20.29,540700.0,18.3025,18.3658,18.2573,18.3568,540700.0
2012-06-28 13:10:00,20.28,20.3,20.25,20.25,21600.0,18.3477,18.3658,18.3206,18.3206,21600.0
2012-06-28 13:20:00,20.25,20.3,20.25,20.28,87100.0,18.3206,18.3658,18.3206,18.3477,87100.0
2012-06-28 13:30:00,20.27,20.28,20.23,20.23,48000.0,18.3387,18.3477,18.3025,18.3025,48000.0
2012-06-28 13:40:00,20.23,20.24,20.19,20.19,114300.0,18.3025,18.3115,18.2663,18.2663,114300.0
2012-06-28 13:50:00,20.2,20.26,20.19,20.24,211700.0,18.2754,18.3296,18.2663,18.3115,211700.0
2012-06-28 14:00:00,20.24,20.26,20.21,20.21,27100.0,18.3115,18.3296,18.2844,18.2844,27100.0
2012-06-28 14:10:00,20.21,20.23,20.18,20.2,137700.0,18.2844,18.3025,18.2573,18.2754,137700.0
2012-06-28 14:20:00,20.2,20.22,20.18,20.2,47600.0,18.2754,18.2935,18.2573,18.2754,47600.0
2012-06-28 14:30:00,20.19,20.21,20.17,20.2,168100.0,18.2663,18.2844,18.2482,18.2754,168100.0
2012-06-28 14:40:00,20.2,20.23,20.19,20.22,37300.0,18.2754,18.3025,18.2663,18.2935,37300.0
2012-06-28 14:50:00,20.21,20.25,20.2,20.25,19000.0,18.2844,18.3206,18.2754,18.3206,19000.0
2012-06-28 15:00:00,20.25,20.31,20.25,20.29,155100.0,18.3206,18.3749,18.3206,18.3568,155100.0
2012-06-28 15:10:00,20.29,20.29,20.26,20.27,107600.0,18.3568,18.3568,18.3296,18.3387,107600.0
2012-06-28 15:20:00,20.27,20.34,20.27,20.34,105400.0,18.3387,18.402,18.3387,18.402,105400.0
2012-06-28 15:30:00,20.33,20.54,20.32,20.54,819600.0,18.393,18.583,18.3839,18.583,819600.0
2012-06-28 15:40:00,20.54,20.55,20.45,20.5,194200.0,18.583,18.592,18.5015,18.5468,194200.0
2012-06-28 15:50:00,20.5,20.56,20.49,20.53,534300.0,18.5468,18.6011,18.5377,18.5739,534300.0
2012-06-29 09:30:00,20.89,21.08,20.88,20.99,289500.0,18.8996,19.0715,18.8906,18.9901,289500.0
2012-06-29 09:40:00,21.01,21.01,20.9,20.91,253600.0,19.0082,19.0082,18.9087,18.9177,253600.0
2012-06-29 09:50:00,20.91,20.98,20.88,20.95,159100.0,18.9177,18.981,18.8906,18.9539,159100.0
2012-06-29 10:00:00,20.96,21.01,20.94,20.98,151800.0,18.9629,19.0082,18.9449,18.981,151800.0
2012-06-29 10:10:00,20.98,21.11,20.98,21.11,153100.0,18.981,19.0987,18.981,19.0987,153100.0
2012-06-29 10:20:00,21.11,21.14,21.09,21.13,240400.0,19.0987,19.1258,19.0806,19.1167,240400.0
2012-06-29 10:30:00,21.14,21.15,21.09,21.13,131600.0,19.1258,19.1348,19.0806,19.1167,131600.0
2012-06-29 10:40:00,21.14,21.18,21.13,21.17,153100.0,19.1258,19.162,19.1167,19.1529,153100.0
2012-06-29 10:50:00,21.17,21.18,21.14,21.16,75400.0,19.1529,19.162,19.1258,19.1439,75400.0
2012-06-29 11:00:00,21.17,21.18,21.13,21.16,107700.0,19.1529,19.162,19.1167,19.1439,107700.0
2012-06-29 11:10:00,21.16,21.2,21.14,21.2,85700.0,19.1439,19.1801,19.1258,19.1801,85700.0
2012-06-29 11:20:00,21.2,21.21,21.19,21.21,30300.0,19.1801,19.1891,19.171,19.1891,30300.0
2012-06-29 11:30:00,21.21,21.23,21.19,21.21,110400.0,19.1891,19.2072,19.171,19.1891,110400.0
2012-06-29 11:40:00,21.21,21.23,21.18,21.19,45000.0,19.1891,19.2072,19.162,19.171,45000.0
2012-06-29 11:50:00,21.2,21.32,21.2,21.31,436700.0,19.1801,19.2886,19.1801,19.2796,436700.0
2012-06-29 12:00:00,21.31,21.33,21.28,21.28,101400.0,19.2796,19.2977,19.2525,19.2525,101400.0
2012-06-29 12:10:00,21.28,21.3,21.25,21.29,36700.0,19.2525,19.2706,19.2253,19.2615,36700.0
2012-06-29 12:20:00,21.29,21.3,21.27,21.3,161700.0,19.2615,19.2706,19.2434,19.2706,161700.0
2012-06-29 12:30:00,21.3,21.3,21.25,21.27,145900.0,19.2706,19.2706,19.2253,19.2434,145900.0
2012-06-29 12:40:00,21.27,21.28,21.25,21.26,31400.0,19.2434,19.2525,19.2253,19.2344,31400.0
2012-06-29 12:50:00,21.25,21.29,21.23,21.29,82600.0,19.2253,19.2615,19.2072,19.2615,82600.0
2012-06-29 13:00:00,21.29,21.31,21.27,21.31,72600.0,19.2615,19.2796,19.2434,19.2796,72600.0
2012-06-29 13:10:00,21.31,21.32,21.3,21.31,57500.0,19.2796,19.2886,19.2706,19.2796,57500.0
2012-06-29 13:20:00,21.32,21.32,21.3,21.31,83900.0,19.2886,19.2886,19.2706,19.2796,83900.0
2012-06-29 13:30:00,21.32,21.32,21.29,21.32,17100.0,19.2886,19.2886,19.2615,19.2886,17100.0
2012-06-29 13:40:00,21.31,21.32,21.29,21.32,78300.0,19.2796,19.2886,19.2615,19.2886,78300.0
2012-06-29 13:50:00,21.32,21.32,21.29,21.31,27600.0,19.2886,19.2886,19.2615,19.2796,27600.0
2012-06-29 14:00:00,21.31,21.32,21.26,21.27,38200.0,19.2796,19.2886,19.2344,19.2434,38200.0
2012-06-29 14:10:00,21.27,21.3,21.26,21.28,81900.0,19.2434,19.2706,19.2344,19.2525,81900.0
2012-06-29 14:20:00,21.28,21.35,21.27,21.35,317400.0,19.2525,19.3158,19.2434,19.3158,317400.0
2012-06-29 14:30:00,21.35,21.36,21.28,21.31,55500.0,19.3158,19.3248,19.2525,19.2796,55500.0
2012-06-29 14:40:00,21.3,21.35,21.29,21.34,62400.0,19.2706,19.3158,19.2615,19.3067,62400.0
2012-06-29 14:50:00,21.34,21.37,21.32,21.37,102200.0,19.3067,19.3339,19.2886,19.3339,102200.0
2012-06-29 15:00:00,21.37,21.37,21.34,21.35,57200.0,19.3339,19.3339,19.3067,19.3158,57200.0
2012-06-29 15:10:00,21.35,21.36,21.32,21.34,119400.0,19.3158,19.3248,19.2886,19.3067,119400.0
2012-06-29 15:20:00,21.34,21.35,21.3,21.32,192200.0,19.3067,19.3158,19.2706,19.2886,192200.0
2012-06-29 15:30:00,21.32,21.36,21.29,21.31,260100.0,19.2886,19.3248,19.2615,19.2796,260100.0
2012-06-29 15:40:00,21.31,21.36,21.3,21.36,261900.0,19.2796,19.3248,19.2706,19.3248,261900.0
2012-06-29 15:50:00,21.35,21.38,21.34,21.37,492900.0,19.3158,19.3429,19.3067,19.3339,492900.0
2012-07-02 09:30:00,21.44,21.49,21.2,21.39,193100.0,19.3972,19.4424,19.1801,19.352,193100.0
2012-07-02 09:40:00,21.39,21.49,21.38,21.45,76300.0,19.352,19.4424,19.3429,19.4063,76300.0
2012-07-02 09:50:00,21.45,21.46,21.36,21.38,145700.0,19.4063,19.4153,19.3248,19.3429,145700.0
2012-07-02 10:00:00,21.39,21.39,21.16,21.19,413800.0,19.352,19.352,19.1439,19.171,413800.0
2012-07-02 10:10:00,21.19,21.24,21.13,21.16,745900.0,19.171,19.2163,19.1167,19.1439,745900.0
2012-07-02 10:20:00,21.16,21.23,21.15,21.18,994600.0,19.1439,19.2072,19.1348,19.162,994600.0
2012-07-02 10:30:00,21.19,21.22,21.17,21.21,110200.0,19.171,19.1982,19.1529,19.1891,110200.0
2012-07-02 10:40:00,21.2,21.26,21.19,21.24,450700.0,19.1801,19.2344,19.171,19.2163,450700.0
2012-07-02 10:50:00,21.24,21.27,21.22,21.23,329900.0,19.2163,19.2434,19.1982,19.2072,329900.0
2012-07-02 11:00:00,21.24,21.29,21.22,21.28,87700.0,19.2163,19.2615,19.1982,19.2525,87700.0
2012-07-02 11:10:00,21.27,21.27,21.21,21.25,236200.0,19.2434,19.2434,19.1891,19.2253,236200.0
2012-07-02 11:20:00,21.24,21.28,21.23,21.27,65900.0,19.2163,19.2525,19.2072,19.2434,65900.0
2012-07-02 11:30:00,21.28,21.38,21.28,21.37,170700.0,19.2525,19.3429,19.2525,19.3339,170700.0
2012-07-02 11:40:00,21.36,21.38,21.34,21.36,76200.0,19.3248,19.3429,19.3067,19.3248,76200.0
2012-07-02 11:50:00,21.36,21.36,21.33,21.33,115700.0,19.3248,19.3248,19.2977,19.2977,115700.0
2012-07-02 12:00:00,21.32,21.33,21.31,21.33,30200.0,19.2886,19.2977,19.2796,19.2977,30200.0
2012-07-02 12:10:00,21.33,21.37,21.32,21.35,37200.0,19.2977,19.3339,19.2886,19.3158,37200.0
2012-07-02 12:20:00,21.34,21.37,21.32,21.34,22800.0,19.3067,19.3339,19.2886,19.3067,22800.0
2012-07-02 12:30:00,21.35,21.37,21.33,21.36,63800.0,19.3158,19.3339,19.2977,19.3248,63800.0
2012-07-02 12:40:00,21.37,21.39,21.36,21.38,38300.0,19.3339,19.352,19.3248,19.3429,38300.0
2012-07-02 12:50:00,21.38,21.41,21.36,21.38,101800.0,19.3429,19.3701,19.3248,19.3429,101800.0
2012-07-02 13:00:00,21.37,21.37,21.32,21.33,21600.0,19.3339,19.3339,19.2886,19.2977,21600.0
2012-07-02 13:10:00,21.34,21.34,21.32,21.34,24400.0,19.3067,19.3067,19.2886,19.3067,24400.0
2012-07-02 13:20:00,21.34,21.34,21.32,21.32,27600.0,19.3067,19.3067,19.2886,19.2886,27600.0
2012-07-02 13:30:00,21.32,21.34,21.31,21.32,19500.0,19.2886,19.3067,19.2796,19.2886,19500.0
2012-07-02 13:40:00,21.33,21.33,21.3,21.31,46600.0,19.2977,19.2977,19.2706,19.2796,46600.0
2012-07-02 13:50:00,21.3,21.32,21.29,21.31,93100.0,19.2706,19.2886,19.2615,19.2796,93100.0
2012-07-02 14:00:00,21.32,21.34,21.28,21.34,72000.0,19.2886,19.3067,19.2525,19.3067,72000.0
2012-07-02 14:10:00,21.34,21.43,21.34,21.42,66300.0,19.3067,19.3882,19.3067,19.3791,66300.0
2012-07-02 14:20:00,21.42,21.44,21.41,21.43,75500.0,19.3791,19.3972,19.3701,19.3882,75500.0
2012-07-02 14:30:00,21.43,21.44,21.39,21.41,47200.0,19.3882,19.3972,19.352,19.3701,47200.0
2012-07-02 14:40:00,21.4,21.42,21.37,21.39,110200.0,19.361,19.3791,19.3339,19.352,110200.0
2012-07-02 14:50:00,21.39,21.4,21.37,21.4,38700.0,19.352,19.361,19.3339,19.361,38700.0
2012-07-02 15:00:00,21.39,21.41,21.39,21.39,30900.0,19.352,19.3701,19.352,19.352,30900.0
2012-07-02 15:10:00,21.38,21.41,21.38,21.39,95400.0,19.3429,19.3701,19.3429,19.352,95400.0
2012-07-02 15:20:00,21.39,21.43,21.38,21.42,137500.0,19.352,19.3882,19.3429,19.3791,137500.0
2012-07-02 15:30:00,21.43,21.5,21.4,21.48,528700.0,19.3882,19.4515,19.361,19.4334,528700.0
2012-07-02 15:40:00,21.48,21.53,21.46,21.51,171400.0,19.4334,19.4786,19.4153,19.4605,171400.0
2012-07-02 15:50:00,21.51,21.55,21.5,21.54,838600.0,19.4605,19.4967,19.4515,19.4877,838600.0
2012-07-03 09:30:00,21.54,21.57,21.37,21.44,299800.0,19.4877,19.5148,19.3339,19.3972,299800.0
2012-07-03 09:40:00,21.44,21.5,21.43,21.49,120800.0,19.3972,19.4515,19.3882,19.4424,120800.0
2012-07-03 09:50:00,21.49,21.53,21.47,21.51,90600.0,19.4424,19.4786,19.4244,19.4605,90600.0
2012-07-03 10:00:00,21.51,21.55,21.51,21.52,115500.0,19.4605,19.4967,19.4605,19.4696,115500.0
2012-07-03 10:10:00,21.52,21.53,21.49,21.5,166200.0,19.4696,19.4786,19.4424,19.4515,166200.0
2012-07-03 10:20:00,21.49,21.54,21.47,21.54,127900.0,19.4424,19.4877,19.4244,19.4877,127900.0
2012-07-03 10:30:00,21.54,21.58,21.53,21.55,115500.0,19.4877,19.5239,19.4786,19.4967,115500.0
2012-07-03 10:40:00,21.55,21.57,21.52,21.55,61500.0,19.4967,19.5148,19.4696,19.4967,61500.0
2012-07-03 10:50:00,21.54,21.56,21.53,21.54,43500.0,19.4877,19.5058,19.4786,19.4877,43500.0
2012-07-03 11:00:00,21.54,21.6,21.54,21.6,40700.0,19.4877,19.542,19.4877,19.542,40700.0
2012-07-03 11:10:00,21.6,21.6,21.57,21.58,112300.0,19.542,19.542,19.5148,19.5239,112300.0
2012-07-03 11:20:00,21.58,21.62,21.58,21.61,62800.0,19.5239,19.5601,19.5239,19.551,62800.0
2012-07-03 11:30:00,21.6,21.66,21.59,21.66,279200.0,19.542,19.5963,19.5329,19.5963,279200.0
2012-07-03 11:40:00,21.64,21.64,21.59,21.62,145100.0,19.5782,19.5782,19.5329,19.5601,145100.0
2012-07-03 11:50:00,21.63,21.64,21.6,21.62,138700.0,19.5691,19.5782,19.542,19.5601,138700.0
2012-07-03 12:00:00,21.61,21.63,21.58,21.58,66800.0,19.551,19.5691,19.5239,19.5239,66800.0
2012-07-03 12:10:00,21.59,21.61,21.55,21.56,75000.0,19.5329,19.551,19.4967,19.5058,75000.0
2012-07-03 12:20:00,21.56,21.58,21.55,21.57,65400.0,19.5058,19.5239,19.4967,19.5148,65400.0
2012-07-03 12:30:00,21.58,21.59,21.54,21.57,108600.0,19.5239,19.5329,19.4877,19.5148,108600.0
2012-07-03 12:40:00,21.57,21.58,21.54,21.56,75700.0,19.5148,19.5239,19.4877,19.5058,75700.0
2012-07-03 12:50:00,21.56,21.6,21.54,21.6,316500.0,19.5058,19.542,19.4877,19.542,316500.0
2012-07-05 09:30:00,21.51,21.65,21.51,21.62,198200.0,19.4605,19.5872,19.4605,19.5601,198200.0
2012-07-05 09:40:00,21.61,21.64,21.54,21.54,349100.0,19.551,19.5782,19.4877,19.4877,349100.0
2012-07-05 09:50:00,21.55,21.57,21.53,21.54,103800.0,19.4967,19.5148,19.4786,19.4877,103800.0
2012-07-05 10:00:00,21.54,21.56,21.48,21.49,127000.0,19.4877,19.5058,19.4334,19.4424,127000.0
2012-07-05 10:10:00,21.49,21.57,21.47,21.55,140000.0,19.4424,19.5148,19.4244,19.4967,140000.0
2012-07-05 10:20:00,21.55,21.61,21.55,21.57,77800.0,19.4967,19.551,19.4967,19.5148,77800.0
2012-07-05 10:30:00,21.58,21.63,21.57,21.63,81800.0,19.5239,19.5691,19.5148,19.5691,81800.0
2012-07-05 10:40:00,21.63,21.73,21.63,21.73,426400.0,19.5691,19.6596,19.5691,19.6596,426400.0
2012-07-05 10:50:00,21.73,21.81,21.73,21.8,211600.0,19.6596,19.732,19.6596,19.7229,211600.0
2012-07-05 11:00:00,21.81,21.89,21.81,21.89,189700.0,19.732,19.8043,19.732,19.8043,189700.0
2012-07-05 11:10:00,21.89,21.89,21.8,21.85,41300.0,19.8043,19.8043,19.7229,19.7681,41300.0
2012-07-05 11:20:00,21.86,21.87,21.82,21.86,101900.0,19.7772,19.7862,19.741,19.7772,101900.0
2012-07-05 11:30:00,21.86,21.88,21.8,21.8,101300.0,19.7772,19.7953,19.7229,19.7229,101300.0
2012-07-05 11:40:00,21.8,21.86,21.79,21.86,92200.0,19.7229,19.7772,19.7139,19.7772,92200.0
2012-07-05 11:50:00,21.85,21.86,21.83,21.84,80900.0,19.7681,19.7772,19.7501,19.7591,80900.0
2012-07-05 12:00:00,21.84,21.86,21.83,21.84,50000.0,19.7591,19.7772,19.7501,19.7591,50000.0
2012-07-05 12:10:00,21.84,21.87,21.84,21.85,70000.0,19.7591,19.7862,19.7591,19.7681,70000.0
2012-07-05 12:20:00,21.85,21.85,21.82,21.82,90100.0,19.7681,19.7681,19.741,19.741,90100.0
2012-07-05 12:30:00,21.82,21.82,21.78,21.8,58300.0,19.741,19.741,19.7048,19.7229,58300.0
2012-07-05 12:40:00,21.8,21.81,21.77,21.77,35500.0,19.7229,19.732,19.6958,19.6958,35500.0
2012-07-05 12:50:00,21.78,21.81,21.77,21.8,90100.0,19.7048,19.732,19.6958,19.7229,90100.0
2012-07-05 13:00:00,21.81,21.83,21.8,21.82,48400.0,19.732,19.7501,19.7229,19.741,48400.0
2012-07-05 13:10:00,21.82,21.82,21.78,21.79,31000.0,19.741,19.741,19.7048,19.7139,31000.0
2012-07-05 13:20:00,21.79,21.81,21.77,21.79,105200.0,19.7139,19.732,19.6958,19.7139,105200.0
2012-07-05 13:30:00,21.8,21.81,21.75,21.78,60400.0,19.7229,19.732,19.6777,19.7048,60400.0
2012-07-05 13:40:00,21.78,21.86,21.78,21.85,40700.0,19.7048,19.7772,19.7048,19.7681,40700.0
2012-07-05 13:50:00,21.85,21.88,21.84,21.87,40200.0,19.7681,19.7953,19.7591,19.7862,40200.0
2012-07-05 14:00:00,21.87,21.89,21.84,21.84,43900.0,19.7862,19.8043,19.7591,19.7591,43900.0
2012-07-05 14:10:00,21.85,21.88,21.84,21.88,40500.0,19.7681,19.7953,19.7591,19.7953,40500.0
2012-07-05 14:20:00,21.88,21.89,21.87,21.89,37600.0,19.7953,19.8043,19.7862,19.8043,37600.0
2012-07-05 14:30:00,21.88,21.89,21.84,21.85,221800.0,19.7953,19.8043,19.7591,19.7681,221800.0
2012-07-05 14:40:00,21.85,21.89,21.83,21.86,154900.0,19.7681,19.8043,19.7501,19.7772,154900.0
2012-07-05 14:50:00,21.86,21.89,21.84,21.87,102100.0,19.7772,19.8043,19.7591,19.7862,102100.0
2012-07-05 15:00:00,21.87,21.91,21.86,21.9,68400.0,19.7862,19.8224,19.7772,19.8134,68400.0
2012-07-05 15:10:00,21.9,21.9,21.86,21.86,87300.0,19.8134,19.8134,19.7772,19.7772,87300.0
2012-07-05 15:20:00,21.86,21.89,21.83,21.88,163600.0,19.7772,19.8043,19.7501,19.7953,163600.0
2012-07-05 15:30:00,21.88,21.88,21.85,21.85,166500.0,19.7953,19.7953,19.7681,19.7681,166500.0
2012-07-05 15:40:00,21.86,21.9,21.83,21.87,206300.0,19.7772,19.8134,19.7501,19.7862,206300.0
2012-07-05 15:50:00,21.87,21.87,21.82,21.83,485100.0,19.7862,19.7862,19.741,19.7501,485100.0
2012-07-06 09:30:00,21.55,21.64,21.46,21.63,297100.0,19.4967,19.5782,19.4153,19.5691,297100.0
2012-07-06 09:40:00,21.62,21.65,21.55,21.55,359900.0,19.5601,19.5872,19.4967,19.4967,359900.0
2012-07-06 09:50:00,21.55,21.56,21.45,21.54,464000.0,19.4967,19.5058,19.4063,19.4877,464000.0
2012-07-06 10:00:00,21.54,21.57,21.46,21.5,115500.0,19.4877,19.5148,19.4153,19.4515,115500.0
2012-07-06 10:10:00,21.49,21.55,21.47,21.52,96400.0,19.4424,19.4967,19.4244,19.4696,96400.0
2012-07-06 10:20:00,21.51,21.56,21.45,21.46,436900.0,19.4605,19.5058,19.4063,19.4153,436900.0
2012-07-06 10:30:00,21.46,21.49,21.41,21.49,248900.0,19.4153,19.4424,19.3701,19.4424,248900.0
2012-07-06 10:40:00,21.5,21.5,21.45,21.46,57300.0,19.4515,19.4515,19.4063,19.4153,57300.0
2012-07-06 10:50:00,21.46,21.46,21.42,21.45,74600.0,19.4153,19.4153,19.3791,19.4063,74600.0
2012-07-06 11:00:00,21.45,21.49,21.42,21.47,39900.0,19.4063,19.4424,19.3791,19.4244,39900.0
2012-07-06 11:10:00,21.47,21.48,21.44,21.48,41300.0,19.4244,19.4334,19.3972,19.4334,41300.0
2012-07-06 11:20:00,21.49,21.49,21.41,21.41,48800.0,19.4424,19.4424,19.3701,19.3701,48800.0
2012-07-06 11:30:00,21.41,21.44,21.39,21.43,94400.0,19.3701,19.3972,19.352,19.3882,94400.0
2012-07-06 11:40:00,21.43,21.48,21.42,21.47,58600.0,19.3882,19.4334,19.3791,19.4244,58600.0
2012-07-06 11:50:00,21.48,21.48,21.41,21.41,117000.0,19.4334,19.4334,19.3701,19.3701,117000.0
2012-07-06 12:00:00,21.41,21.45,21.4,21.44,71700.0,19.3701,19.4063,19.361,19.3972,71700.0
2012-07-06 12:10:00,21.44,21.45,21.4,21.44,69100.0,19.3972,19.4063,19.361,19.3972,69100.0
2012-07-06 12:20:00,21.44,21.46,21.41,21.45,62200.0,19.3972,19.4153,19.3701,19.4063,62200.0
2012-07-06 12:30:00,21.45,21.49,21.45,21.46,50400.0,19.4063,19.4424,19.4063,19.4153,50400.0
2012-07-06 12:40:00,21.46,21.57,21.46,21.56,125600.0,19.4153,19.5148,19.4153,19.5058,125600.0
2012-07-06 12:50:00,21.55,21.57,21.53,21.55,48500.0,19.4967,19.5148,19.4786,19.4967,48500.0
2012-07-06 13:00:00,21.56,21.57,21.51,21.53,55700.0,19.5058,19.5148,19.4605,19.4786,55700.0
2012-07-06 13:10:00,21.53,21.58,21.52,21.57,57800.0,19.4786,19.5239,19.4696,19.5148,57800.0
2012-07-06 13:20:00,21.57,21.57,21.54,21.56,20300.0,19.5148,19.5148,19.4877,19.5058,20300.0
2012-07-06 13:30:00,21.56,21.58,21.55,21.57,27000.0,19.5058,19.5239,19.4967,19.5148,27000.0
2012-07-06 13:40:00,21.56,21.56,21.53,21.55,21600.0,19.5058,19.5058,19.4786,19.4967,21600.0
2012-07-06 13:50:00,21.55,21.57,21.55,21.57,26500.0,19.4967,19.5148,19.4967,19.5148,26500.0
2012-07-06 14:00:00,21.57,21.57,21.54,21.54,46300.0,19.5148,19.5148,19.4877,19.4877,46300.0
2012-07-06 14:10:00,21.54,21.55,21.53,21.54,39500.0,19.4877,19.4967,19.4786,19.4877,39500.0
2012-07-06 14:20:00,21.53,21.58,21.53,21.56,29800.0,19.4786,19.5239,19.4786,19.5058,29800.0
2012-07-06 14:30:00,21.56,21.58,21.55,21.58,48400.0,19.5058,19.5239,19.4967,19.5239,48400.0
2012-07-06 14:40:00,21.58,21.58,21.57,21.58,26000.0,19.5239,19.5239,19.5148,19.5239,26000.0
2012-07-06 14:50:00,21.58,21.6,21.56,21.58,33300.0,19.5239,19.542,19.5058,19.5239,33300.0
2012-07-06 15:00:00,21.58,21.6,21.56,21.6,37300.0,19.5239,19.542,19.5058,19.542,37300.0
2012-07-06 15:10:00,21.61,21.66,21.6,21.66,98000.0,19.551,19.5963,19.542,19.5963,98000.0
2012-07-06 15:20:00,21.66,21.67,21.62,21.66,85200.0,19.5963,19.6053,19.5601,19.5963,85200.0
2012-07-06 15:30:00,21.66,21.69,21.64,21.65,98300.0,19.5963,19.6234,19.5782,19.5872,98300.0
2012-07-06 15:40:00,21.66,21.7,21.63,21.67,158200.0,19.5963,19.6324,19.5691,19.6053,158200.0
2012-07-06 15:50:00,21.67,21.71,21.64,21.67,602900.0,19.6053,19.6415,19.5782,19.6053,602900.0
2012-07-09 09:30:00,21.6,21.63,21.41,21.51,315300.0,19.542,19.5691,19.3701,19.4605,315300.0
2012-07-09 09:40:00,21.51,21.51,21.35,21.43,222300.0,19.4605,19.4605,19.3158,19.3882,222300.0
2012-07-09 09:50:00,21.43,21.47,21.37,21.43,59700.0,19.3882,19.4244,19.3339,19.3882,59700.0
2012-07-09 10:00:00,21.44,21.44,21.37,21.41,171200.0,19.3972,19.3972,19.3339,19.3701,171200.0
2012-07-09 10:10:00,21.41,21.44,21.38,21.39,90800.0,19.3701,19.3972,19.3429,19.352,90800.0
2012-07-09 10:20:00,21.4,21.43,21.35,21.42,42500.0,19.361,19.3882,19.3158,19.3791,42500.0
2012-07-09 10:30:00,21.42,21.55,21.42,21.54,119700.0,19.3791,19.4967,19.3791,19.4877,119700.0
2012-07-09 10:40:00,21.54,21.61,21.53,21.61,352300.0,19.4877,19.551,19.4786,19.551,352300.0
2012-07-09 10:50:00,21.61,21.63,21.52,21.56,50800.0,19.551,19.5691,19.4696,19.5058,50800.0
2012-07-09 11:00:00,21.56,21.57,21.54,21.54,45000.0,19.5058,19.5148,19.4877,19.4877,45000.0
2012-07-09 11:10:00,21.53,21.55,21.5,21.53,37700.0,19.4786,19.4967,19.4515,19.4786,37700.0
2012-07-09 11:20:00,21.53,21.54,21.47,21.48,381300.0,19.4786,19.4877,19.4244,19.4334,381300.0
2012-07-09 11:30:00,21.48,21.5,21.44,21.47,18200.0,19.4334,19.4515,19.3972,19.4244,18200.0
2012-07-09 11:40:00,21.47,21.51,21.46,21.47,14000.0,19.4244,19.4605,19.4153,19.4244,14000.0
2012-07-09 11:50:00,21.47,21.48,21.43,21.44,20100.0,19.4244,19.4334,19.3882,19.3972,20100.0
2012-07-09 12:00:00,21.43,21.46,21.43,21.45,22300.0,19.3882,19.4153,19.3882,19.4063,22300.0
2012-07-09 12:10:00,21.46,21.5,21.45,21.49,30000.0,19.4153,19.4515,19.4063,19.4424,30000.0
2012-07-09 12:20:00,21.5,21.55,21.48,21.49,66400.0,19.4515,19.4967,19.4334,19.4424,66400.0
2012-07-09 12:30:00,21.49,21.5,21.46,21.48,23100.0,19.4424,19.4515,19.4153,19.4334,23100.0
2012-07-09 12:40:00,21.48,21.48,21.46,21.47,20200.0,19.4334,19.4334,19.4153,19.4244,20200.0
2012-07-09 12:50:00,21.48,21.5,21.47,21.47,7700.0,19.4334,19.4515,19.4244,19.4244,7700.0
2012-07-09 13:00:00,21.48,21.52,21.47,21.48,21500.0,19.4334,19.4696,19.4244,19.4334,21500.0
2012-07-09 13:10:00,21.49,21.5,21.48,21.5,20300.0,19.4424,19.4515,19.4334,19.4515,20300.0
2012-07-09 13:20:00,21.5,21.55,21.5,21.55,5500.0,19.4515,19.4967,19.4515,19.4967,5500.0
2012-07-09 13:30:00,21.55,21.6,21.55,21.58,11500.0,19.4967,19.542,19.4967,19.5239,11500.0
2012-07-09 13:40:00,21.59,21.59,21.54,21.54,13300.0,19.5329,19.5329,19.4877,19.4877,13300.0
2012-07-09 13:50:00,21.54,21.57,21.54,21.57,6100.0,19.4877,19.5148,19.4877,19.5148,6100.0
2012-07-09 14:00:00,21.57,21.6,21.55,21.59,15700.0,19.5148,19.542,19.4967,19.5329,15700.0
2012-07-09 14:10:00,21.59,21.6,21.54,21.54,36800.0,19.5329,19.542,19.4877,19.4877,36800.0
2012-07-09 14:20:00,21.54,21.56,21.53,21.56,41500.0,19.4877,19.5058,19.4786,19.5058,41500.0
2012-07-09 14:30:00,21.56,21.59,21.56,21.59,19900.0,19.5058,19.5329,19.5058,19.5329,19900.0
2012-07-09 14:40:00,21.59,21.59,21.53,21.55,65000.0,19.5329,19.5329,19.4786,19.4967,65000.0
2012-07-09 14:50:00,21.55,21.59,21.55,21.59,16000.0,19.4967,19.5329,19.4967,19.5329,16000.0
2012-07-09 15:00:00,21.59,21.63,21.57,21.6,63400.0,19.5329,19.5691,19.5148,19.542,63400.0
2012-07-09 15:10:00,21.61,21.61,21.57,21.58,21800.0,19.551,19.551,19.5148,19.5239,21800.0
2012-07-09 15:20:00,21.58,21.61,21.55,21.58,45400.0,19.5239,19.551,19.4967,19.5239,45400.0
2012-07-09 15:30:00,21.58,21.6,21.55,21.58,47400.0,19.5239,19.542,19.4967,19.5239,47400.0
2012-07-09 15:40:00,21.58,21.61,21.57,21.6,69800.0,19.5239,19.551,19.5148,19.542,69800.0
2012-07-09 15:50:00,21.6,21.61,21.56,21.59,239900.0,19.542,19.551,19.5058,19.5329,239900.0
2012-07-10 09:30:00,21.64,21.77,21.63,21.76,145500.0,19.5782,19.6958,19.5691,19.6867,145500.0
2012-07-10 09:40:00,21.76,21.77,21.71,21.73,110900.0,19.6867,19.6958,19.6415,19.6596,110900.0
2012-07-10 09:50:00,21.74,21.74,21.64,21.64,69300.0,19.6686,19.6686,19.5782,19.5782,69300.0
2012-07-10 10:00:00,21.64,21.66,21.52,21.54,114100.0,19.5782,19.5963,19.4696,19.4877,114100.0
2012-07-10 10:10:00,21.53,21.57,21.5,21.5,252600.0,19.4786,19.5148,19.4515,19.4515,252600.0
2012-07-10 10:20:00,21.5,21.61,21.49,21.6,225600.0,19.4515,19.551,19.4424,19.542,225600.0
2012-07-10 10:30:00,21.6,21.64,21.53,21.53,135200.0,19.542,19.5782,19.4786,19.4786,135200.0
2012-07-10 10:40:00,21.53,21.62,21.5,21.59,242900.0,19.4786,19.5601,19.4515,19.5329,242900.0
2012-07-10 10:50:00,21.58,21.6,21.5,21.54,123200.0,19.5239,19.542,19.4515,19.4877,123200.0
2012-07-10 11:00:00,21.54,21.54,21.46,21.47,81800.0,19.4877,19.4877,19.4153,19.4244,81800.0
2012-07-10 11:10:00,21.46,21.51,21.44,21.5,129000.0,19.4153,19.4605,19.3972,19.4515,129000.0
2012-07-10 11:20:00,21.5,21.54,21.49,21.52,72300.0,19.4515,19.4877,19.4424,19.4696,72300.0
2012-07-10 11:30:00,21.51,21.55,21.49,21.54,100300.0,19.4605,19.4967,19.4424,19.4877,100300.0
2012-07-10 11:40:00,21.55,21.55,21.52,21.54,96900.0,19.4967,19.4967,19.4696,19.4877,96900.0
2012-07-10 11:50:00,21.54,21.55,21.52,21.54,48400.0,19.4877,19.4967,19.4696,19.4877,48400.0
2012-07-10 12:00:00,21.54,21.55,21.52,21.53,59700.0,19.4877,19.4967,19.4696,19.4786,59700.0
2012-07-10 12:10:00,21.54,21.54,21.47,21.48,187500.0,19.4877,19.4877,19.4244,19.4334,187500.0
2012-07-10 12:20:00,21.47,21.51,21.47,21.47,58600.0,19.4244,19.4605,19.4244,19.4244,58600.0
2012-07-10 12:30:00,21.46,21.51,21.46,21.51,87500.0,19.4153,19.4605,19.4153,19.4605,87500.0
2012-07-10 12:40:00,21.51,21.52,21.47,21.48,92800.0,19.4605,19.4696,19.4244,19.4334,92800.0
2012-07-10 12:50:00,21.47,21.49,21.45,21.47,115800.0,19.4244,19.4424,19.4063,19.4244,115800.0
2012-07-10 13:00:00,21.46,21.52,21.46,21.52,191300.0,19.4153,19.4696,19.4153,19.4696,191300.0
2012-07-10 13:10:00,21.51,21.53,21.51,21.52,34800.0,19.4605,19.4786,19.4605,19.4696,34800.0
2012-07-10 13:20:00,21.51,21.52,21.4,21.41,83900.0,19.4605,19.4696,19.361,19.3701,83900.0
2012-07-10 13:30:00,21.41,21.42,21.32,21.32,229100.0,19.3701,19.3791,19.2886,19.2886,229100.0
2012-07-10 13:40:00,21.32,21.35,21.29,21.29,152400.0,19.2886,19.3158,19.2615,19.2615,152400.0
2012-07-10 13:50:00,21.3,21.35,21.27,21.28,275700.0,19.2706,19.3158,19.2434,19.2525,275700.0
2012-07-10 14:00:00,21.28,21.3,21.27,21.28,48900.0,19.2525,19.2706,19.2434,19.2525,48900.0
2012-07-10 14:10:00,21.27,21.27,21.13,21.15,198300.0,19.2434,19.2434,19.1167,19.1348,198300.0
2012-07-10 14:20:00,21.14,21.18,21.12,21.18,208300.0,19.1258,19.162,19.1077,19.162,208300.0
2012-07-10 14:30:00,21.18,21.18,21.1,21.15,155700.0,19.162,19.162,19.0896,19.1348,155700.0
2012-07-10 14:40:00,21.15,21.2,21.15,21.15,195500.0,19.1348,19.1801,19.1348,19.1348,195500.0
2012-07-10 14:50:00,21.15,21.16,21.09,21.11,97100.0,19.1348,19.1439,19.0806,19.0987,97100.0
2012-07-10 15:00:00,21.1,21.17,21.09,21.12,115900.0,19.0896,19.1529,19.0806,19.1077,115900.0
2012-07-10 15:10:00,21.11,21.12,21.05,21.07,145400.0,19.0987,19.1077,19.0444,19.0625,145400.0
2012-07-10 15:20:00,21.07,21.1,21.04,21.05,139200.0,19.0625,19.0896,19.0353,19.0444,139200.0
2012-07-10 15:30:00,21.05,21.07,21.03,21.07,209700.0,19.0444,19.0625,19.0263,19.0625,209700.0
2012-07-10 15:40:00,21.06,21.12,21.04,21.1,270400.0,19.0534,19.1077,19.0353,19.0896,270400.0
2012-07-10 15:50:00,21.09,21.19,21.09,21.16,699300.0,19.0806,19.171,19.0806,19.1439,699300.0
2012-07-11 09:30:00,21.22,21.25,21.07,21.1,225000.0,19.1982,19.2253,19.0625,19.0896,225000.0
2012-07-11 09:40:00,21.1,21.14,21.03,21.13,216400.0,19.0896,19.1258,19.0263,19.1167,216400.0
2012-07-11 09:50:00,21.13,21.16,21.09,21.09,106900.0,19.1167,19.1439,19.0806,19.0806,106900.0
2012-07-11 10:00:00,21.1,21.16,21.05,21.1,192200.0,19.0896,19.1439,19.0444,19.0896,192200.0
2012-07-11 10:10:00,21.09,21.18,21.07,21.18,126300.0,19.0806,19.162,19.0625,19.162,126300.0
2012-07-11 10:20:00,21.2,21.2,21.02,21.02,371300.0,19.1801,19.1801,19.0172,19.0172,371300.0
2012-07-11 10:30:00,21.03,21.04,20.94,20.94,112900.0,19.0263,19.0353,18.9449,18.9449,112900.0
2012-07-11 10:40:00,20.93,21.04,20.93,21.03,151200.0,18.9358,19.0353,18.9358,19.0263,151200.0
2012-07-11 10:50:00,21.03,21.04,21.0,21.0,73300.0,19.0263,19.0353,18.9991,18.9991,73300.0
2012-07-11 11:00:00,20.99,21.05,20.99,21.02,152200.0,18.9901,19.0444,18.9901,19.0172,152200.0
2012-07-11 11:10:00,21.02,21.02,20.94,20.94,99400.0,19.0172,19.0172,18.9449,18.9449,99400.0
2012-07-11 11:20:00,20.94,20.95,20.91,20.91,78300.0,18.9449,18.9539,18.9177,18.9177,78300.0
2012-07-11 11:30:00,20.91,20.97,20.91,20.95,118400.0,18.9177,18.972,18.9177,18.9539,118400.0
2012-07-11 11:40:00,20.95,20.98,20.93,20.97,67900.0,18.9539,18.981,18.9358,18.972,67900.0
2012-07-11 11:50:00,20.96,20.99,20.96,20.97,37500.0,18.9629,18.9901,18.9629,18.972,37500.0
2012-07-11 12:00:00,20.97,21.01,20.94,20.94,83800.0,18.972,19.0082,18.9449,18.9449,83800.0
2012-07-11 12:10:00,20.94,20.94,20.9,20.92,63000.0,18.9449,18.9449,18.9087,18.9268,63000.0
2012-07-11 12:20:00,20.92,20.97,20.92,20.93,105500.0,18.9268,18.972,18.9268,18.9358,105500.0
2012-07-11 12:30:00,20.94,20.96,20.94,20.96,46700.0,18.9449,18.9629,18.9449,18.9629,46700.0
2012-07-11 12:40:00,20.95,21.0,20.95,21.0,178600.0,18.9539,18.9991,18.9539,18.9991,178600.0
2012-07-11 12:50:00,20.99,21.0,20.97,20.98,22500.0,18.9901,18.9991,18.972,18.981,22500.0
2012-07-11 13:00:00,20.97,20.98,20.94,20.96,32400.0,18.972,18.981,18.9449,18.9629,32400.0
2012-07-11 13:10:00,20.97,20.98,20.91,20.92,286100.0,18.972,18.981,18.9177,18.9268,286100.0
2012-07-11 13:20:00,20.91,20.93,20.9,20.93,43700.0,18.9177,18.9358,18.9087,18.9358,43700.0
2012-07-11 13:30:00,20.93,20.94,20.91,20.93,56600.0,18.9358,18.9449,18.9177,18.9358,56600.0
2012-07-11 13:40:00,20.92,20.96,20.91,20.96,42200.0,18.9268,18.9629,18.9177,18.9629,42200.0
2012-07-11 13:50:00,20.96,20.97,20.94,20.95,38600.0,18.9629,18.972,18.9449,18.9539,38600.0
2012-07-11 14:00:00,20.98,20.98,20.81,20.89,162400.0,18.981,18.981,18.8272,18.8996,162400.0
2012-07-11 14:10:00,20.89,20.92,20.85,20.88,154900.0,18.8996,18.9268,18.8634,18.8906,154900.0
2012-07-11 14:20:00,20.87,20.91,20.8,20.84,114900.0,18.8815,18.9177,18.8182,18.8544,114900.0
2012-07-11 14:30:00,20.83,20.84,20.78,20.83,98200.0,18.8453,18.8544,18.8001,18.8453,98200.0
2012-07-11 14:40:00,20.83,20.89,20.82,20.88,79100.0,18.8453,18.8996,18.8363,18.8906,79100.0
2012-07-11 14:50:00,20.88,20.9,20.84,20.84,136100.0,18.8906,18.9087,18.8544,18.8544,136100.0
2012-07-11 15:00:00,20.84,20.92,20.84,20.91,171100.0,18.8544,18.9268,18.8544,18.9177,171100.0
2012-07-11 15:10:00,20.91,20.92,20.86,20.91,108900.0,18.9177,18.9268,18.8725,18.9177,108900.0
2012-07-11 15:20:00,20.9,20.91,20.81,20.86,195800.0,18.9087,18.9177,18.8272,18.8725,195800.0
2012-07-11 15:30:00,20.86,20.89,20.83,20.87,134000.0,18.8725,18.8996,18.8453,18.8815,134000.0
2012-07-11 15:40:00,20.88,20.97,20.87,20.96,203200.0,18.8906,18.972,18.8815,18.9629,203200.0
2012-07-11 15:50:00,20.97,20.98,20.92,20.93,399500.0,18.972,18.981,18.9268,18.9358,399500.0
2012-07-12 09:30:00,20.8,20.84,20.72,20.77,189100.0,18.8182,18.8544,18.7458,18.7911,189100.0
2012-07-12 09:40:00,20.76,20.76,20.65,20.66,100500.0,18.782,18.782,18.6825,18.6915,100500.0
2012-07-12 09:50:00,20.67,20.71,20.64,20.69,100100.0,18.7006,18.7368,18.6734,18.7187,100100.0
2012-07-12 10:00:00,20.69,20.75,20.65,20.7,132200.0,18.7187,18.773,18.6825,18.7277,132200.0
2012-07-12 10:10:00,20.7,20.71,20.66,20.69,69900.0,18.7277,18.7368,18.6915,18.7187,69900.0
2012-07-12 10:20:00,20.68,20.7,20.64,20.69,39100.0,18.7096,18.7277,18.6734,18.7187,39100.0
2012-07-12 10:30:00,20.69,20.76,20.66,20.74,145100.0,18.7187,18.782,18.6915,18.7639,145100.0
2012-07-12 10:40:00,20.75,20.75,20.7,20.72,130400.0,18.773,18.773,18.7277,18.7458,130400.0
2012-07-12 10:50:00,20.72,20.85,20.71,20.84,107500.0,18.7458,18.8634,18.7368,18.8544,107500.0
2012-07-12 11:00:00,20.84,20.98,20.84,20.97,429900.0,18.8544,18.981,18.8544,18.972,429900.0
2012-07-12 11:10:00,20.98,20.99,20.91,20.97,183600.0,18.981,18.9901,18.9177,18.972,183600.0
2012-07-12 11:20:00,20.98,21.08,20.97,21.07,186300.0,18.981,19.0715,18.972,19.0625,186300.0
2012-07-12 11:30:00,21.07,21.1,21.05,21.05,77500.0,19.0625,19.0896,19.0444,19.0444,77500.0
2012-07-12 11:40:00,21.06,21.15,21.04,21.14,93000.0,19.0534,19.1348,19.0353,19.1258,93000.0
2012-07-12 11:50:00,21.14,21.22,21.14,21.15,101900.0,19.1258,19.1982,19.1258,19.1348,101900.0
2012-07-12 12:00:00,21.16,21.18,21.11,21.11,55000.0,19.1439,19.162,19.0987,19.0987,55000.0
2012-07-12 12:10:00,21.11,21.11,21.05,21.06,59200.0,19.0987,19.0987,19.0444,19.0534,59200.0
2012-07-12 12:20:00,21.07,21.1,21.06,21.1,34600.0,19.0625,19.0896,19.0534,19.0896,34600.0
2012-07-12 12:30:00,21.11,21.13,21.07,21.08,28200.0,19.0987,19.1167,19.0625,19.0715,28200.0
2012-07-12 12:40:00,21.07,21.1,21.07,21.09,29500.0,19.0625,19.0896,19.0625,19.0806,29500.0
2012-07-12 12:50:00,21.09,21.11,21.07,21.09,33400.0,19.0806,19.0987,19.0625,19.0806,33400.0
2012-07-12 13:00:00,21.1,21.14,21.05,21.12,82400.0,19.0896,19.1258,19.0444,19.1077,82400.0
2012-07-12 13:10:00,21.11,21.19,21.11,21.17,81700.0,19.0987,19.171,19.0987,19.1529,81700.0
2012-07-12 13:20:00,21.18,21.24,21.17,21.17,102700.0,19.162,19.2163,19.1529,19.1529,102700.0
2012-07-12 13:30:00,21.18,21.21,21.17,21.19,37600.0,19.162,19.1891,19.1529,19.171,37600.0
2012-07-12 13:40:00,21.19,21.26,21.19,21.25,37100.0,19.171,19.2344,19.171,19.2253,37100.0
2012-07-12 13:50:00,21.25,21.25,21.17,21.18,48300.0,19.2253,19.2253,19.1529,19.162,48300.0
2012-07-12 14:00:00,21.18,21.25,21.14,21.25,124100.0,19.162,19.2253,19.1258,19.2253,124100.0
2012-07-12 14:10:00,21.25,21.27,21.18,21.21,68000.0,19.2253,19.2434,19.162,19.1891,68000.0
2012-07-12 14:20:00,21.22,21.25,21.2,21.22,34700.0,19.1982,19.2253,19.1801,19.1982,34700.0
2012-07-12 14:30:00,21.22,21.26,21.2,21.26,58300.0,19.1982,19.2344,19.1801,19.2344,58300.0
2012-07-12 14:40:00,21.27,21.31,21.25,21.25,160000.0,19.2434,19.2796,19.2253,19.2253,160000.0
2012-07-12 14:50:00,21.25,21.3,21.25,21.29,116800.0,19.2253,19.2706,19.2253,19.2615,116800.0
2012-07-12 15:00:00,21.28,21.3,21.25,21.27,55500.0,19.2525,19.2706,19.2253,19.2434,55500.0
2012-07-12 15:10:00,21.28,21.32,21.25,21.28,102500.0,19.2525,19.2886,19.2253,19.2525,102500.0
2012-07-12 15:20:00,21.28,21.36,21.26,21.32,102400.0,19.2525,19.3248,19.2344,19.2886,102400.0
2012-07-12 15:30:00,21.32,21.37,21.3,21.3,203000.0,19.2886,19.3339,19.2706,19.2706,203000.0
2012-07-12 15:40:00,21.3,21.37,21.28,21.3,282200.0,19.2706,19.3339,19.2525,19.2706,282200.0
2012-07-12 15:50:00,21.3,21.33,21.22,21.23,618400.0,19.2706,19.2977,19.1982,19.2072,618400.0
2012-07-13 09:30:00,21.33,21.49,21.26,21.49,123000.0,19.2977,19.4424,19.2344,19.4424,123000.0
2012-07-13 09:40:00,21.5,21.55,21.45,21.52,113300.0,19.4515,19.4967,19.4063,19.4696,113300.0
2012-07-13 09:50:00,21.53,21.58,21.45,21.56,125900.0,19.4786,19.5239,19.4063,19.5058,125900.0
2012-07-13 10:00:00,21.57,21.63,21.52,21.58,143800.0,19.5148,19.5691,19.4696,19.5239,143800.0
2012-07-13 10:10:00,21.59,21.59,21.52,21.55,125900.0,19.5329,19.5329,19.4696,19.4967,125900.0
2012-07-13 10:20:00,21.54,21.57,21.52,21.52,66200.0,19.4877,19.5148,19.4696,19.4696,66200.0
2012-07-13 10:30:00,21.53,21.58,21.53,21.58,41800.0,19.4786,19.5239,19.4786,19.5239,41800.0
2012-07-13 10:40:00,21.58,21.59,21.55,21.58,31200.0,19.5239,19.5329,19.4967,19.5239,31200.0
2012-07-13 10:50:00,21.59,21.6,21.56,21.58,92000.0,19.5329,19.542,19.5058,19.5239,92000.0
2012-07-13 11:00:00,21.58,21.68,21.58,21.68,1206900.0,19.5239,19.6143,19.5239,19.6143,1206900.0
2012-07-13 11:10:00,21.69,21.7,21.64,21.7,392800.0,19.6234,19.6324,19.5782,19.6324,392800.0
2012-07-13 11:20:00,21.69,21.71,21.68,21.68,50600.0,19.6234,19.6415,19.6143,19.6143,50600.0
2012-07-13 11:30:00,21.69,21.75,21.69,21.73,218900.0,19.6234,19.6777,19.6234,19.6596,218900.0
2012-07-13 11:40:00,21.73,21.79,21.73,21.76,403900.0,19.6596,19.7139,19.6596,19.6867,403900.0
2012-07-13 11:50:00,21.75,21.76,21.74,21.75,52600.0,19.6777,19.6867,19.6686,19.6777,52600.0
2012-07-13 12:00:00,21.75,21.77,21.74,21.76,73100.0,19.6777,19.6958,19.6686,19.6867,73100.0
2012-07-13 12:10:00,21.76,21.77,21.72,21.72,37100.0,19.6867,19.6958,19.6505,19.6505,37100.0
2012-07-13 12:20:00,21.72,21.73,21.66,21.7,147200.0,19.6505,19.6596,19.5963,19.6324,147200.0
2012-07-13 12:30:00,21.68,21.68,21.66,21.67,14800.0,19.6143,19.6143,19.5963,19.6053,14800.0
2012-07-13 12:40:00,21.67,21.67,21.64,21.64,69100.0,19.6053,19.6053,19.5782,19.5782,69100.0
2012-07-13 12:50:00,21.65,21.65,21.62,21.62,6200.0,19.5872,19.5872,19.5601,19.5601,6200.0
2012-07-13 13:00:00,21.62,21.64,21.62,21.63,80900.0,19.5601,19.5782,19.5601,19.5691,80900.0
2012-07-13 13:10:00,21.63,21.63,21.61,21.62,33400.0,19.5691,19.5691,19.551,19.5601,33400.0
2012-07-13 13:20:00,21.62,21.62,21.59,21.6,41300.0,19.5601,19.5601,19.5329,19.542,41300.0
2012-07-13 13:30:00,21.59,21.6,21.58,21.6,103400.0,19.5329,19.542,19.5239,19.542,103400.0
2012-07-13 13:40:00,21.61,21.64,21.61,21.64,4900.0,19.551,19.5782,19.551,19.5782,4900.0
2012-07-13 13:50:00,21.63,21.64,21.61,21.62,16300.0,19.5691,19.5782,19.551,19.5601,16300.0
2012-07-13 14:00:00,21.62,21.63,21.61,21.63,25100.0,19.5601,19.5691,19.551,19.5691,25100.0
2012-07-13 14:10:00,21.64,21.64,21.61,21.64,16300.0,19.5782,19.5782,19.551,19.5782,16300.0
2012-07-13 14:20:00,21.64,21.64,21.59,21.59,31200.0,19.5782,19.5782,19.5329,19.5329,31200.0
2012-07-13 14:30:00,21.59,21.62,21.59,21.6,92500.0,19.5329,19.5601,19.5329,19.542,92500.0
2012-07-13 14:40:00,21.6,21.6,21.58,21.58,61200.0,19.542,19.542,19.5239,19.5239,61200.0
2012-07-13 14:50:00,21.58,21.6,21.58,21.58,73100.0,19.5239,19.542,19.5239,19.5239,73100.0
2012-07-13 15:00:00,21.59,21.66,21.59,21.64,107900.0,19.5329,19.5963,19.5329,19.5782,107900.0
2012-07-13 15:10:00,21.65,21.67,21.64,21.66,27500.0,19.5872,19.6053,19.5782,19.5963,27500.0
2012-07-13 15:20:00,21.66,21.67,21.63,21.64,297800.0,19.5963,19.6053,19.5691,19.5782,297800.0
2012-07-13 15:30:00,21.63,21.66,21.61,21.63,91400.0,19.5691,19.5963,19.551,19.5691,91400.0
2012-07-13 15:40:00,21.63,21.67,21.6,21.62,387500.0,19.5691,19.6053,19.542,19.5601,387500.0
2012-07-13 15:50:00,21.61,21.63,21.58,21.61,579200.0,19.551,19.5691,19.5239,19.551,579200.0
2012-07-16 09:30:00,21.5,21.54,21.39,21.4,404100.0,19.4515,19.4877,19.352,19.361,404100.0
2012-07-16 09:40:00,21.39,21.42,21.3,21.34,353900.0,19.352,19.3791,19.2706,19.3067,353900.0
2012-07-16 09:50:00,21.33,21.35,21.19,21.2,610600.0,19.2977,19.3158,19.171,19.1801,610600.0
2012-07-16 10:00:00,21.2,21.21,21.11,21.14,502200.0,19.1801,19.1891,19.0987,19.1258,502200.0
2012-07-16 10:10:00,21.14,21.31,21.14,21.31,282300.0,19.1258,19.2796,19.1258,19.2796,282300.0
2012-07-16 10:20:00,21.31,21.39,21.28,21.39,52600.0,19.2796,19.352,19.2525,19.352,52600.0
2012-07-16 10:30:00,21.39,21.53,21.39,21.52,69400.0,19.352,19.4786,19.352,19.4696,69400.0
2012-07-16 10:40:00,21.52,21.52,21.45,21.46,105600.0,19.4696,19.4696,19.4063,19.4153,105600.0
2012-07-16 10:50:00,21.45,21.5,21.45,21.46,51400.0,19.4063,19.4515,19.4063,19.4153,51400.0
2012-07-16 11:00:00,21.46,21.49,21.45,21.49,23700.0,19.4153,19.4424,19.4063,19.4424,23700.0
2012-07-16 11:10:00,21.49,21.6,21.49,21.6,67000.0,19.4424,19.542,19.4424,19.542,67000.0
2012-07-16 11:20:00,21.59,21.59,21.55,21.56,47100.0,19.5329,19.5329,19.4967,19.5058,47100.0
2012-07-16 11:30:00,21.56,21.57,21.53,21.55,80300.0,19.5058,19.5148,19.4786,19.4967,80300.0
2012-07-16 11:40:00,21.55,21.56,21.5,21.52,76000.0,19.4967,19.5058,19.4515,19.4696,76000.0
2012-07-16 11:50:00,21.51,21.52,21.48,21.48,197100.0,19.4605,19.4696,19.4334,19.4334,197100.0
2012-07-16 12:00:00,21.49,21.53,21.49,21.49,130200.0,19.4424,19.4786,19.4424,19.4424,130200.0
2012-07-16 12:10:00,21.49,21.49,21.42,21.46,148700.0,19.4424,19.4424,19.3791,19.4153,148700.0
2012-07-16 12:20:00,21.46,21.46,21.42,21.43,35700.0,19.4153,19.4153,19.3791,19.3882,35700.0
2012-07-16 12:30:00,21.43,21.46,21.38,21.4,84500.0,19.3882,19.4153,19.3429,19.361,84500.0
2012-07-16 12:40:00,21.4,21.42,21.4,21.42,43100.0,19.361,19.3791,19.361,19.3791,43100.0
2012-07-16 12:50:00,21.41,21.48,21.41,21.48,78800.0,19.3701,19.4334,19.3701,19.4334,78800.0
2012-07-16 13:00:00,21.47,21.49,21.46,21.46,59500.0,19.4244,19.4424,19.4153,19.4153,59500.0
2012-07-16 13:10:00,21.46,21.47,21.44,21.45,43100.0,19.4153,19.4244,19.3972,19.4063,43100.0
2012-07-16 13:20:00,21.45,21.49,21.44,21.48,48800.0,19.4063,19.4424,19.3972,19.4334,48800.0
2012-07-16 13:30:00,21.48,21.48,21.45,21.45,55000.0,19.4334,19.4334,19.4063,19.4063,55000.0
2012-07-16 13:40:00,21.44,21.5,21.43,21.47,74700.0,19.3972,19.4515,19.3882,19.4244,74700.0
2012-07-16 13:50:00,21.46,21.5,21.46,21.46,108700.0,19.4153,19.4515,19.4153,19.4153,108700.0
2012-07-16 14:00:00,21.46,21.49,21.45,21.47,10300.0,19.4153,19.4424,19.4063,19.4244,10300.0
2012-07-16 14:10:00,21.46,21.51,21.44,21.51,63800.0,19.4153,19.4605,19.3972,19.4605,63800.0
2012-07-16 14:20:00,21.52,21.53,21.49,21.49,135900.0,19.4696,19.4786,19.4424,19.4424,135900.0
2012-07-16 14:30:00,21.5,21.5,21.44,21.44,17600.0,19.4515,19.4515,19.3972,19.3972,17600.0
2012-07-16 14:40:00,21.43,21.45,21.42,21.44,42100.0,19.3882,19.4063,19.3791,19.3972,42100.0
2012-07-16 14:50:00,21.44,21.45,21.39,21.43,66500.0,19.3972,19.4063,19.352,19.3882,66500.0
2012-07-16 15:00:00,21.44,21.44,21.39,21.42,182300.0,19.3972,19.3972,19.352,19.3791,182300.0
2012-07-16 15:10:00,21.41,21.44,21.4,21.43,57300.0,19.3701,19.3972,19.361,19.3882,57300.0
2012-07-16 15:20:00,21.43,21.44,21.42,21.42,47900.0,19.3882,19.3972,19.3791,19.3791,47900.0
2012-07-16 15:30:00,21.42,21.42,21.37,21.39,160300.0,19.3791,19.3791,19.3339,19.352,160300.0
2012-07-16 15:40:00,21.39,21.4,21.36,21.38,115600.0,19.352,19.361,19.3248,19.3429,115600.0
2012-07-16 15:50:00,21.38,21.41,21.38,21.39,315900.0,19.3429,19.3701,19.3429,19.352,315900.0
2012-07-17 09:30:00,21.42,21.43,21.32,21.36,113200.0,19.3791,19.3882,19.2886,19.3248,113200.0
2012-07-17 09:40:00,21.38,21.38,21.18,21.18,80300.0,19.3429,19.3429,19.162,19.162,80300.0
2012-07-17 09:50:00,21.18,21.23,21.16,21.21,182100.0,19.162,19.2072,19.1439,19.1891,182100.0
2012-07-17 10:00:00,21.2,21.28,21.13,21.26,964400.0,19.1801,19.2525,19.1167,19.2344,964400.0
2012-07-17 10:10:00,21.26,21.32,21.23,21.3,251900.0,19.2344,19.2886,19.2072,19.2706,251900.0
2012-07-17 10:20:00,21.3,21.31,21.23,21.25,90400.0,19.2706,19.2796,19.2072,19.2253,90400.0
2012-07-17 10:30:00,21.25,21.25,21.07,21.08,519800.0,19.2253,19.2253,19.0625,19.0715,519800.0
2012-07-17 10:40:00,21.08,21.1,21.04,21.1,143400.0,19.0715,19.0896,19.0353,19.0896,143400.0
2012-07-17 10:50:00,21.1,21.17,21.1,21.16,139000.0,19.0896,19.1529,19.0896,19.1439,139000.0
2012-07-17 11:00:00,21.17,21.25,21.14,21.22,115700.0,19.1529,19.2253,19.1258,19.1982,115700.0
2012-07-17 11:10:00,21.23,21.26,21.16,21.16,49700.0,19.2072,19.2344,19.1439,19.1439,49700.0
2012-07-17 11:20:00,21.16,21.18,21.11,21.13,37100.0,19.1439,19.162,19.0987,19.1167,37100.0
2012-07-17 11:30:00,21.13,21.28,21.12,21.27,148300.0,19.1167,19.2525,19.1077,19.2434,148300.0
2012-07-17 11:40:00,21.26,21.28,21.24,21.27,73300.0,19.2344,19.2525,19.2163,19.2434,73300.0
2012-07-17 11:50:00,21.27,21.32,21.25,21.31,29400.0,19.2434,19.2886,19.2253,19.2796,29400.0
2012-07-17 12:00:00,21.32,21.35,21.31,21.31,106900.0,19.2886,19.3158,19.2796,19.2796,106900.0
2012-07-17 12:10:00,21.31,21.32,21.28,21.29,39100.0,19.2796,19.2886,19.2525,19.2615,39100.0
2012-07-17 12:20:00,21.29,21.34,21.29,21.32,44200.0,19.2615,19.3067,19.2615,19.2886,44200.0
2012-07-17 12:30:00,21.3,21.33,21.3,21.3,87300.0,19.2706,19.2977,19.2706,19.2706,87300.0
2012-07-17 12:40:00,21.3,21.31,21.27,21.3,120300.0,19.2706,19.2796,19.2434,19.2706,120300.0
2012-07-17 12:50:00,21.29,21.3,21.24,21.24,171900.0,19.2615,19.2706,19.2163,19.2163,171900.0
2012-07-17 13:00:00,21.24,21.28,21.24,21.27,22700.0,19.2163,19.2525,19.2163,19.2434,22700.0
2012-07-17 13:10:00,21.27,21.31,21.27,21.3,23400.0,19.2434,19.2796,19.2434,19.2706,23400.0
2012-07-17 13:20:00,21.31,21.36,21.27,21.33,55400.0,19.2796,19.3248,19.2434,19.2977,55400.0
2012-07-17 13:30:00,21.34,21.37,21.34,21.35,25100.0,19.3067,19.3339,19.3067,19.3158,25100.0
2012-07-17 13:40:00,21.35,21.37,21.34,21.35,84400.0,19.3158,19.3339,19.3067,19.3158,84400.0
2012-07-17 13:50:00,21.35,21.36,21.31,21.33,64100.0,19.3158,19.3248,19.2796,19.2977,64100.0
2012-07-17 14:00:00,21.33,21.36,21.33,21.34,24800.0,19.2977,19.3248,19.2977,19.3067,24800.0
2012-07-17 14:10:00,21.35,21.4,21.34,21.35,200700.0,19.3158,19.361,19.3067,19.3158,200700.0
2012-07-17 14:20:00,21.35,21.39,21.35,21.39,65300.0,19.3158,19.352,19.3158,19.352,65300.0
2012-07-17 14:30:00,21.39,21.42,21.39,21.39,46400.0,19.352,19.3791,19.352,19.352,46400.0
2012-07-17 14:40:00,21.4,21.42,21.38,21.39,59800.0,19.361,19.3791,19.3429,19.352,59800.0
2012-07-17 14:50:00,21.39,21.44,21.39,21.41,36200.0,19.352,19.3972,19.352,19.3701,36200.0
2012-07-17 15:00:00,21.42,21.42,21.37,21.38,152300.0,19.3791,19.3791,19.3339,19.3429,152300.0
2012-07-17 15:10:00,21.39,21.41,21.36,21.4,86200.0,19.352,19.3701,19.3248,19.361,86200.0
2012-07-17 15:20:00,21.4,21.42,21.38,21.38,49300.0,19.361,19.3791,19.3429,19.3429,49300.0
2012-07-17 15:30:00,21.39,21.4,21.34,21.35,126800.0,19.352,19.361,19.3067,19.3158,126800.0
2012-07-17 15:40:00,21.36,21.43,21.33,21.4,158100.0,19.3248,19.3882,19.2977,19.361,158100.0
2012-07-17 15:50:00,21.41,21.44,21.4,21.41,295600.0,19.3701,19.3972,19.361,19.3701,295600.0
2012-07-18 09:30:00,21.38,21.63,21.38,21.62,310300.0,19.3429,19.5691,19.3429,19.5601,310300.0
2012-07-18 09:40:00,21.62,21.66,21.56,21.58,133600.0,19.5601,19.5963,19.5058,19.5239,133600.0
2012-07-18 09:50:00,21.58,21.71,21.55,21.64,169900.0,19.5239,19.6415,19.4967,19.5782,169900.0
2012-07-18 10:00:00,21.65,21.73,21.62,21.63,157600.0,19.5872,19.6596,19.5601,19.5691,157600.0
2012-07-18 10:10:00,21.64,21.67,21.59,21.61,158900.0,19.5782,19.6053,19.5329,19.551,158900.0
2012-07-18 10:20:00,21.62,21.63,21.55,21.56,163700.0,19.5601,19.5691,19.4967,19.5058,163700.0
2012-07-18 10:30:00,21.56,21.56,21.47,21.52,168900.0,19.5058,19.5058,19.4244,19.4696,168900.0
2012-07-18 10:40:00,21.53,21.61,21.52,21.61,141100.0,19.4786,19.551,19.4696,19.551,141100.0
2012-07-18 10:50:00,21.6,21.65,21.6,21.61,149900.0,19.542,19.5872,19.542,19.551,149900.0
2012-07-18 11:00:00,21.61,21.62,21.55,21.56,97500.0,19.551,19.5601,19.4967,19.5058,97500.0
2012-07-18 11:10:00,21.56,21.59,21.56,21.57,83000.0,19.5058,19.5329,19.5058,19.5148,83000.0
2012-07-18 11:20:00,21.57,21.6,21.57,21.58,81600.0,19.5148,19.542,19.5148,19.5239,81600.0
2012-07-18 11:30:00,21.58,21.64,21.58,21.62,50400.0,19.5239,19.5782,19.5239,19.5601,50400.0
2012-07-18 11:40:00,21.61,21.64,21.61,21.63,72600.0,19.551,19.5782,19.551,19.5691,72600.0
2012-07-18 11:50:00,21.63,21.65,21.62,21.63,56300.0,19.5691,19.5872,19.5601,19.5691,56300.0
2012-07-18 12:00:00,21.63,21.69,21.63,21.68,136500.0,19.5691,19.6234,19.5691,19.6143,136500.0
2012-07-18 12:10:00,21.68,21.68,21.63,21.64,49400.0,19.6143,19.6143,19.5691,19.5782,49400.0
2012-07-18 12:20:00,21.63,21.66,21.63,21.64,36500.0,19.5691,19.5963,19.5691,19.5782,36500.0
2012-07-18 12:30:00,21.64,21.66,21.63,21.65,55100.0,19.5782,19.5963,19.5691,19.5872,55100.0
2012-07-18 12:40:00,21.65,21.66,21.62,21.62,201600.0,19.5872,19.5963,19.5601,19.5601,201600.0
2012-07-18 12:50:00,21.63,21.65,21.63,21.64,30500.0,19.5691,19.5872,19.5691,19.5782,30500.0
2012-07-18 13:00:00,21.64,21.65,21.61,21.62,32600.0,19.5782,19.5872,19.551,19.5601,32600.0
2012-07-18 13:10:00,21.63,21.67,21.62,21.63,248700.0,19.5691,19.6053,19.5601,19.5691,248700.0
2012-07-18 13:20:00,21.62,21.63,21.59,21.59,15400.0,19.5601,19.5691,19.5329,19.5329,15400.0
2012-07-18 13:30:00,21.59,21.59,21.54,21.54,53100.0,19.5329,19.5329,19.4877,19.4877,53100.0
2012-07-18 13:40:00,21.54,21.54,21.52,21.54,74400.0,19.4877,19.4877,19.4696,19.4877,74400.0
2012-07-18 13:50:00,21.53,21.55,21.5,21.52,163200.0,19.4786,19.4967,19.4515,19.4696,163200.0
2012-07-18 14:00:00,21.51,21.56,21.5,21.54,91900.0,19.4605,19.5058,19.4515,19.4877,91900.0
2012-07-18 14:10:00,21.54,21.58,21.53,21.57,54200.0,19.4877,19.5239,19.4786,19.5148,54200.0
2012-07-18 14:20:00,21.58,21.61,21.57,21.57,117700.0,19.5239,19.551,19.5148,19.5148,117700.0
2012-07-18 14:30:00,21.57,21.57,21.53,21.53,50000.0,19.5148,19.5148,19.4786,19.4786,50000.0
2012-07-18 14:40:00,21.53,21.53,21.43,21.48,298800.0,19.4786,19.4786,19.3882,19.4334,298800.0
2012-07-18 14:50:00,21.47,21.48,21.46,21.48,67800.0,19.4244,19.4334,19.4153,19.4334,67800.0
2012-07-18 15:00:00,21.49,21.51,21.48,21.49,168400.0,19.4424,19.4605,19.4334,19.4424,168400.0
2012-07-18 15:10:00,21.49,21.52,21.48,21.52,217800.0,19.4424,19.4696,19.4334,19.4696,217800.0
2012-07-18 15:20:00,21.52,21.57,21.48,21.54,243300.0,19.4696,19.5148,19.4334,19.4877,243300.0
2012-07-18 15:30:00,21.54,21.59,21.54,21.57,1255000.0,19.4877,19.5329,19.4877,19.5148,1255000.0
2012-07-18 15:40:00,21.57,21.59,21.53,21.53,212900.0,19.5148,19.5329,19.4786,19.4786,212900.0
2012-07-18 15:50:00,21.54,21.56,21.51,21.56,299700.0,19.4877,19.5058,19.4605,19.5058,299700.0
2012-07-19 09:30:00,21.77,21.81,21.72,21.75,189600.0,19.6958,19.732,19.6505,19.6777,189600.0
2012-07-19 09:40:00,21.75,21.81,21.74,21.8,211700.0,19.6777,19.732,19.6686,19.7229,211700.0
2012-07-19 09:50:00,21.8,21.81,21.71,21.76,167700.0,19.7229,19.732,19.6415,19.6867,167700.0
2012-07-19 10:00:00,21.75,21.75,21.47,21.5,1244000.0,19.6777,19.6777,19.4244,19.4515,1244000.0
2012-07-19 10:10:00,21.5,21.52,21.38,21.52,228200.0,19.4515,19.4696,19.3429,19.4696,228200.0
2012-07-19 10:20:00,21.52,21.56,21.48,21.49,208300.0,19.4696,19.5058,19.4334,19.4424,208300.0
2012-07-19 10:30:00,21.49,21.52,21.43,21.43,247700.0,19.4424,19.4696,19.3882,19.3882,247700.0
2012-07-19 10:40:00,21.42,21.52,21.39,21.52,153500.0,19.3791,19.4696,19.352,19.4696,153500.0
2012-07-19 10:50:00,21.52,21.59,21.5,21.53,950400.0,19.4696,19.5329,19.4515,19.4786,950400.0
2012-07-19 11:00:00,21.54,21.61,21.54,21.61,87600.0,19.4877,19.551,19.4877,19.551,87600.0
2012-07-19 11:10:00,21.6,21.61,21.58,21.58,48000.0,19.542,19.551,19.5239,19.5239,48000.0
2012-07-19 11:20:00,21.58,21.58,21.51,21.55,135300.0,19.5239,19.5239,19.4605,19.4967,135300.0
2012-07-19 11:30:00,21.57,21.59,21.56,21.57,25700.0,19.5148,19.5329,19.5058,19.5148,25700.0
2012-07-19 11:40:00,21.58,21.59,21.54,21.57,77400.0,19.5239,19.5329,19.4877,19.5148,77400.0
2012-07-19 11:50:00,21.58,21.61,21.58,21.61,40900.0,19.5239,19.551,19.5239,19.551,40900.0
2012-07-19 12:00:00,21.61,21.65,21.61,21.63,67700.0,19.551,19.5872,19.551,19.5691,67700.0
2012-07-19 12:10:00,21.63,21.71,21.62,21.71,53500.0,19.5691,19.6415,19.5601,19.6415,53500.0
2012-07-19 12:20:00,21.71,21.74,21.7,21.71,72100.0,19.6415,19.6686,19.6324,19.6415,72100.0
2012-07-19 12:30:00,21.7,21.71,21.67,21.67,15600.0,19.6324,19.6415,19.6053,19.6053,15600.0
2012-07-19 12:40:00,21.67,21.68,21.63,21.64,57100.0,19.6053,19.6143,19.5691,19.5782,57100.0
2012-07-19 12:50:00,21.64,21.64,21.59,21.59,57100.0,19.5782,19.5782,19.5329,19.5329,57100.0
2012-07-19 13:00:00,21.6,21.64,21.6,21.64,16200.0,19.542,19.5782,19.542,19.5782,16200.0
2012-07-19 13:10:00,21.64,21.67,21.64,21.65,16900.0,19.5782,19.6053,19.5782,19.5872,16900.0
2012-07-19 13:20:00,21.65,21.67,21.63,21.65,32500.0,19.5872,19.6053,19.5691,19.5872,32500.0
2012-07-19 13:30:00,21.65,21.66,21.62,21.62,70500.0,19.5872,19.5963,19.5601,19.5601,70500.0
2012-07-19 13:40:00,21.63,21.64,21.55,21.59,125200.0,19.5691,19.5782,19.4967,19.5329,125200.0
2012-07-19 13:50:00,21.59,21.6,21.53,21.56,86700.0,19.5329,19.542,19.4786,19.5058,86700.0
2012-07-19 14:00:00,21.57,21.63,21.57,21.63,189000.0,19.5148,19.5691,19.5148,19.5691,189000.0
2012-07-19 14:10:00,21.63,21.67,21.62,21.64,53100.0,19.5691,19.6053,19.5601,19.5782,53100.0
2012-07-19 14:20:00,21.64,21.66,21.62,21.66,53700.0,19.5782,19.5963,19.5601,19.5963,53700.0
2012-07-19 14:30:00,21.65,21.69,21.64,21.68,49400.0,19.5872,19.6234,19.5782,19.6143,49400.0
2012-07-19 14:40:00,21.69,21.7,21.68,21.68,54100.0,19.6234,19.6324,19.6143,19.6143,54100.0
2012-07-19 14:50:00,21.67,21.68,21.65,21.66,22900.0,19.6053,19.6143,19.5872,19.5963,22900.0
2012-07-19 15:00:00,21.67,21.68,21.61,21.64,141500.0,19.6053,19.6143,19.551,19.5782,141500.0
2012-07-19 15:10:00,21.63,21.67,21.62,21.67,168400.0,19.5691,19.6053,19.5601,19.6053,168400.0
2012-07-19 15:20:00,21.68,21.7,21.65,21.65,159200.0,19.6143,19.6324,19.5872,19.5872,159200.0
2012-07-19 15:30:00,21.65,21.68,21.64,21.65,138300.0,19.5872,19.6143,19.5782,19.5872,138300.0
2012-07-19 15:40:00,21.66,21.71,21.66,21.71,120900.0,19.5963,19.6415,19.5963,19.6415,120900.0
2012-07-19 15:50:00,21.71,21.73,21.69,21.69,620100.0,19.6415,19.6596,19.6234,19.6234,620100.0
2012-07-20 09:30:00,21.5,21.64,21.48,21.64,106300.0,19.4515,19.5782,19.4334,19.5782,106300.0
2012-07-20 09:40:00,21.65,21.66,21.52,21.53,84800.0,19.5872,19.5963,19.4696,19.4786,84800.0
2012-07-20 09:50:00,21.53,21.57,21.51,21.57,311200.0,19.4786,19.5148,19.4605,19.5148,311200.0
2012-07-20 10:00:00,21.57,21.66,21.55,21.63,272900.0,19.5148,19.5963,19.4967,19.5691,272900.0
2012-07-20 10:10:00,21.63,21.69,21.62,21.69,38200.0,19.5691,19.6234,19.5601,19.6234,38200.0
2012-07-20 10:20:00,21.69,21.73,21.65,21.73,90700.0,19.6234,19.6596,19.5872,19.6596,90700.0
2012-07-20 10:30:00,21.73,21.74,21.65,21.67,128100.0,19.6596,19.6686,19.5872,19.6053,128100.0
2012-07-20 10:40:00,21.68,21.75,21.68,21.71,129800.0,19.6143,19.6777,19.6143,19.6415,129800.0
2012-07-20 10:50:00,21.72,21.82,21.72,21.79,150900.0,19.6505,19.741,19.6505,19.7139,150900.0
2012-07-20 11:00:00,21.79,21.85,21.76,21.81,272700.0,19.7139,19.7681,19.6867,19.732,272700.0
2012-07-20 11:10:00,21.82,21.83,21.75,21.75,108400.0,19.741,19.7501,19.6777,19.6777,108400.0
2012-07-20 11:20:00,21.74,21.8,21.74,21.78,62200.0,19.6686,19.7229,19.6686,19.7048,62200.0
2012-07-20 11:30:00,21.78,21.79,21.71,21.73,154900.0,19.7048,19.7139,19.6415,19.6596,154900.0
2012-07-20 11:40:00,21.73,21.76,21.67,21.76,184600.0,19.6596,19.6867,19.6053,19.6867,184600.0
2012-07-20 11:50:00,21.75,21.76,21.72,21.74,58400.0,19.6777,19.6867,19.6505,19.6686,58400.0
2012-07-20 12:00:00,21.74,21.75,21.66,21.69,98300.0,19.6686,19.6777,19.5963,19.6234,98300.0
2012-07-20 12:10:00,21.69,21.7,21.64,21.64,96700.0,19.6234,19.6324,19.5782,19.5782,96700.0
2012-07-20 12:20:00,21.64,21.64,21.62,21.63,124900.0,19.5782,19.5782,19.5601,19.5691,124900.0
2012-07-20 12:30:00,21.63,21.63,21.58,21.61,209000.0,19.5691,19.5691,19.5239,19.551,209000.0
2012-07-20 12:40:00,21.61,21.66,21.61,21.65,101200.0,19.551,19.5963,19.551,19.5872,101200.0
2012-07-20 12:50:00,21.65,21.7,21.65,21.7,60700.0,19.5872,19.6324,19.5872,19.6324,60700.0
2012-07-20 13:00:00,21.7,21.7,21.67,21.69,83900.0,19.6324,19.6324,19.6053,19.6234,83900.0
2012-07-20 13:10:00,21.68,21.69,21.66,21.67,12900.0,19.6143,19.6234,19.5963,19.6053,12900.0
2012-07-20 13:20:00,21.67,21.68,21.63,21.65,18900.0,19.6053,19.6143,19.5691,19.5872,18900.0
2012-07-20 13:30:00,21.66,21.69,21.65,21.69,38400.0,19.5963,19.6234,19.5872,19.6234,38400.0
2012-07-20 13:40:00,21.68,21.68,21.64,21.64,32100.0,19.6143,19.6143,19.5782,19.5782,32100.0
2012-07-20 13:50:00,21.64,21.67,21.63,21.67,43300.0,19.5782,19.6053,19.5691,19.6053,43300.0
2012-07-20 14:00:00,21.66,21.68,21.64,21.66,26600.0,19.5963,19.6143,19.5782,19.5963,26600.0
2012-07-20 14:10:00,21.65,21.68,21.65,21.67,7300.0,19.5872,19.6143,19.5872,19.6053,7300.0
2012-07-20 14:20:00,21.69,21.69,21.61,21.63,626700.0,19.6234,19.6234,19.551,19.5691,626700.0
2012-07-20 14:30:00,21.63,21.65,21.61,21.63,91800.0,19.5691,19.5872,19.551,19.5691,91800.0
2012-07-20 14:40:00,21.63,21.65,21.61,21.65,132700.0,19.5691,19.5872,19.551,19.5872,132700.0
2012-07-20 14:50:00,21.65,21.66,21.62,21.63,169000.0,19.5872,19.5963,19.5601,19.5691,169000.0
2012-07-20 15:00:00,21.64,21.64,21.63,21.64,44600.0,19.5782,19.5782,19.5691,19.5782,44600.0
2012-07-20 15:10:00,21.64,21.65,21.62,21.64,64200.0,19.5782,19.5872,19.5601,19.5782,64200.0
2012-07-20 15:20:00,21.64,21.65,21.63,21.63,27700.0,19.5782,19.5872,19.5691,19.5691,27700.0
2012-07-20 15:30:00,21.62,21.64,21.59,21.62,252500.0,19.5601,19.5782,19.5329,19.5601,252500.0
2012-07-20 15:40:00,21.62,21.65,21.62,21.63,306900.0,19.5601,19.5872,19.5601,19.5691,306900.0
2012-07-20 15:50:00,21.63,21.64,21.59,21.63,634300.0,19.5691,19.5782,19.5329,19.5691,634300.0
2012-07-23 09:30:00,21.2,21.32,21.11,21.3,348700.0,19.1801,19.2886,19.0987,19.2706,348700.0
2012-07-23 09:40:00,21.3,21.3,21.18,21.21,194400.0,19.2706,19.2706,19.162,19.1891,194400.0
2012-07-23 09:50:00,21.22,21.31,21.21,21.31,78500.0,19.1982,19.2796,19.1891,19.2796,78500.0
2012-07-23 10:00:00,21.3,21.39,21.3,21.34,183600.0,19.2706,19.352,19.2706,19.3067,183600.0
2012-07-23 10:10:00,21.35,21.42,21.33,21.36,157000.0,19.3158,19.3791,19.2977,19.3248,157000.0
2012-07-23 10:20:00,21.36,21.39,21.34,21.37,60300.0,19.3248,19.352,19.3067,19.3339,60300.0
2012-07-23 10:30:00,21.37,21.43,21.31,21.42,115500.0,19.3339,19.3882,19.2796,19.3791,115500.0
2012-07-23 10:40:00,21.42,21.47,21.41,21.46,68700.0,19.3791,19.4244,19.3701,19.4153,68700.0
2012-07-23 10:50:00,21.47,21.49,21.45,21.47,68200.0,19.4244,19.4424,19.4063,19.4244,68200.0
2012-07-23 11:00:00,21.48,21.61,21.48,21.61,135700.0,19.4334,19.551,19.4334,19.551,135700.0
2012-07-23 11:10:00,21.61,21.67,21.61,21.66,68200.0,19.551,19.6053,19.551,19.5963,68200.0
2012-07-23 11:20:00,21.66,21.72,21.64,21.72,96000.0,19.5963,19.6505,19.5782,19.6505,96000.0
2012-07-23 11:30:00,21.73,21.73,21.63,21.64,94800.0,19.6596,19.6596,19.5691,19.5782,94800.0
2012-07-23 11:40:00,21.63,21.64,21.61,21.64,99800.0,19.5691,19.5782,19.551,19.5782,99800.0
2012-07-23 11:50:00,21.64,21.69,21.64,21.64,72300.0,19.5782,19.6234,19.5782,19.5782,72300.0
2012-07-23 12:00:00,21.64,21.65,21.58,21.59,82300.0,19.5782,19.5872,19.5239,19.5329,82300.0
2012-07-23 12:10:00,21.59,21.59,21.53,21.53,32600.0,19.5329,19.5329,19.4786,19.4786,32600.0
2012-07-23 12:20:00,21.54,21.58,21.53,21.55,85200.0,19.4877,19.5239,19.4786,19.4967,85200.0
2012-07-23 12:30:00,21.55,21.61,21.53,21.6,58700.0,19.4967,19.551,19.4786,19.542,58700.0
2012-07-23 12:40:00,21.59,21.61,21.56,21.61,21100.0,19.5329,19.551,19.5058,19.551,21100.0
2012-07-23 12:50:00,21.61,21.64,21.6,21.61,73800.0,19.551,19.5782,19.542,19.551,73800.0
2012-07-23 13:00:00,21.6,21.6,21.57,21.58,28700.0,19.542,19.542,19.5148,19.5239,28700.0
2012-07-23 13:10:00,21.58,21.62,21.56,21.61,32200.0,19.5239,19.5601,19.5058,19.551,32200.0
2012-07-23 13:20:00,21.61,21.62,21.58,21.6,66100.0,19.551,19.5601,19.5239,19.542,66100.0
2012-07-23 13:30:00,21.61,21.64,21.59,21.61,68200.0,19.551,19.5782,19.5329,19.551,68200.0
2012-07-23 13:40:00,21.61,21.64,21.6,21.63,31900.0,19.551,19.5782,19.542,19.5691,31900.0
2012-07-23 13:50:00,21.62,21.65,21.62,21.65,25000.0,19.5601,19.5872,19.5601,19.5872,25000.0
2012-07-23 14:00:00,21.64,21.66,21.62,21.64,73700.0,19.5782,19.5963,19.5601,19.5782,73700.0
2012-07-23 14:10:00,21.63,21.65,21.63,21.63,175700.0,19.5691,19.5872,19.5691,19.5691,175700.0
2012-07-23 14:20:00,21.63,21.63,21.58,21.61,138100.0,19.5691,19.5691,19.5239,19.551,138100.0
2012-07-23 14:30:00,21.61,21.62,21.58,21.6,111000.0,19.551,19.5601,19.5239,19.542,111000.0
2012-07-23 14:40:00,21.6,21.61,21.59,21.61,29000.0,19.542,19.551,19.5329,19.551,29000.0
2012-07-23 14:50:00,21.6,21.61,21.57,21.58,33100.0,19.542,19.551,19.5148,19.5239,33100.0
2012-07-23 15:00:00,21.57,21.59,21.53,21.59,107700.0,19.5148,19.5329,19.4786,19.5329,107700.0
2012-07-23 15:10:00,21.58,21.6,21.56,21.59,61500.0,19.5239,19.542,19.5058,19.5329,61500.0
2012-07-23 15:20:00,21.59,21.69,21.57,21.68,104800.0,19.5329,19.6234,19.5148,19.6143,104800.0
2012-07-23 15:30:00,21.69,21.7,21.65,21.66,105900.0,19.6234,19.6324,19.5872,19.5963,105900.0
2012-07-23 15:40:00,21.67,21.67,21.61,21.66,121200.0,19.6053,19.6053,19.551,19.5963,121200.0
2012-07-23 15:50:00,21.65,21.68,21.58,21.59,372800.0,19.5872,19.6143,19.5239,19.5329,372800.0
2012-07-24 09:30:00,21.52,21.59,21.44,21.45,177300.0,19.4696,19.5329,19.3972,19.4063,177300.0
2012-07-24 09:40:00,21.44,21.5,21.37,21.37,59800.0,19.3972,19.4515,19.3339,19.3339,59800.0
2012-07-24 09:50:00,21.37,21.51,21.31,21.45,178200.0,19.3339,19.4605,19.2796,19.4063,178200.0
2012-07-24 10:00:00,21.44,21.48,21.4,21.43,192100.0,19.3972,19.4334,19.361,19.3882,192100.0
2012-07-24 10:10:00,21.44,21.44,21.29,21.3,44900.0,19.3972,19.3972,19.2615,19.2706,44900.0
2012-07-24 10:20:00,21.29,21.29,21.24,21.27,101000.0,19.2615,19.2615,19.2163,19.2434,101000.0
2012-07-24 10:30:00,21.28,21.35,21.26,21.35,27800.0,19.2525,19.3158,19.2344,19.3158,27800.0
2012-07-24 10:40:00,21.34,21.35,21.27,21.27,54900.0,19.3067,19.3158,19.2434,19.2434,54900.0
2012-07-24 10:50:00,21.27,21.34,21.27,21.3,34400.0,19.2434,19.3067,19.2434,19.2706,34400.0
2012-07-24 11:00:00,21.31,21.34,21.27,21.29,42000.0,19.2796,19.3067,19.2434,19.2615,42000.0
2012-07-24 11:10:00,21.29,21.35,21.28,21.34,44500.0,19.2615,19.3158,19.2525,19.3067,44500.0
2012-07-24 11:20:00,21.35,21.41,21.32,21.32,282200.0,19.3158,19.3701,19.2886,19.2886,282200.0
2012-07-24 11:30:00,21.32,21.34,21.22,21.23,96700.0,19.2886,19.3067,19.1982,19.2072,96700.0
2012-07-24 11:40:00,21.23,21.27,21.21,21.26,85000.0,19.2072,19.2434,19.1891,19.2344,85000.0
2012-07-24 11:50:00,21.25,21.27,21.23,21.24,34500.0,19.2253,19.2434,19.2072,19.2163,34500.0
2012-07-24 12:00:00,21.24,21.24,21.12,21.18,377400.0,19.2163,19.2163,19.1077,19.162,377400.0
2012-07-24 12:10:00,21.18,21.2,21.15,21.15,46100.0,19.162,19.1801,19.1348,19.1348,46100.0
2012-07-24 12:20:00,21.15,21.15,21.06,21.07,57600.0,19.1348,19.1348,19.0534,19.0625,57600.0
2012-07-24 12:30:00,21.06,21.13,21.05,21.11,22600.0,19.0534,19.1167,19.0444,19.0987,22600.0
2012-07-24 12:40:00,21.11,21.14,21.1,21.11,21500.0,19.0987,19.1258,19.0896,19.0987,21500.0
2012-07-24 12:50:00,21.1,21.16,21.1,21.15,17600.0,19.0896,19.1439,19.0896,19.1348,17600.0
2012-07-24 13:00:00,21.15,21.16,21.12,21.12,19700.0,19.1348,19.1439,19.1077,19.1077,19700.0
2012-07-24 13:10:00,21.11,21.17,21.1,21.13,83500.0,19.0987,19.1529,19.0896,19.1167,83500.0
2012-07-24 13:20:00,21.14,21.14,21.11,21.12,7400.0,19.1258,19.1258,19.0987,19.1077,7400.0
2012-07-24 13:30:00,21.11,21.12,21.07,21.11,46500.0,19.0987,19.1077,19.0625,19.0987,46500.0
2012-07-24 13:40:00,21.11,21.12,21.06,21.06,34400.0,19.0987,19.1077,19.0534,19.0534,34400.0
2012-07-24 13:50:00,21.06,21.14,21.06,21.12,90700.0,19.0534,19.1258,19.0534,19.1077,90700.0
2012-07-24 14:00:00,21.12,21.12,21.07,21.09,47100.0,19.1077,19.1077,19.0625,19.0806,47100.0
2012-07-24 14:10:00,21.09,21.1,21.07,21.07,32400.0,19.0806,19.0896,19.0625,19.0625,32400.0
2012-07-24 14:20:00,21.07,21.09,21.0,21.01,63800.0,19.0625,19.0806,18.9991,19.0082,63800.0
2012-07-24 14:30:00,21.01,21.06,20.99,21.05,62300.0,19.0082,19.0534,18.9901,19.0444,62300.0
2012-07-24 14:40:00,21.05,21.06,21.01,21.02,37600.0,19.0444,19.0534,19.0082,19.0172,37600.0
2012-07-24 14:50:00,21.02,21.02,20.95,20.99,78700.0,19.0172,19.0172,18.9539,18.9901,78700.0
2012-07-24 15:00:00,20.99,21.03,20.98,20.98,210700.0,18.9901,19.0263,18.981,18.981,210700.0
2012-07-24 15:10:00,20.98,21.01,20.96,20.97,103200.0,18.981,19.0082,18.9629,18.972,103200.0
2012-07-24 15:20:00,20.97,21.11,20.95,21.11,295100.0,18.972,19.0987,18.9539,19.0987,295100.0
2012-07-24 15:30:00,21.11,21.15,21.07,21.15,147500.0,19.0987,19.1348,19.0625,19.1348,147500.0
2012-07-24 15:40:00,21.15,21.17,21.02,21.05,409400.0,19.1348,19.1529,19.0172,19.0444,409400.0
2012-07-24 15:50:00,21.04,21.14,21.02,21.11,498600.0,19.0353,19.1258,19.0172,19.0987,498600.0
2012-07-25 09:30:00,21.38,21.54,21.34,21.52,308700.0,19.3429,19.4877,19.3067,19.4696,308700.0
2012-07-25 09:40:00,21.52,21.54,21.39,21.4,225800.0,19.4696,19.4877,19.352,19.361,225800.0
2012-07-25 09:50:00,21.4,21.4,21.18,21.26,816100.0,19.361,19.361,19.162,19.2344,816100.0
2012-07-25 10:00:00,21.25,21.25,20.96,21.0,1148700.0,19.2253,19.2253,18.9629,18.9991,1148700.0
2012-07-25 10:10:00,21.01,21.17,21.0,21.15,81400.0,19.0082,19.1529,18.9991,19.1348,81400.0
2012-07-25 10:20:00,21.16,21.2,21.13,21.18,87800.0,19.1439,19.1801,19.1167,19.162,87800.0
2012-07-25 10:30:00,21.18,21.18,21.12,21.18,53700.0,19.162,19.162,19.1077,19.162,53700.0
2012-07-25 10:40:00,21.18,21.22,21.12,21.12,123900.0,19.162,19.1982,19.1077,19.1077,123900.0
2012-07-25 10:50:00,21.12,21.15,21.04,21.09,71300.0,19.1077,19.1348,19.0353,19.0806,71300.0
2012-07-25 11:00:00,21.07,21.12,21.03,21.03,518300.0,19.0625,19.1077,19.0263,19.0263,518300.0
2012-07-25 11:10:00,21.04,21.12,21.04,21.11,355900.0,19.0353,19.1077,19.0353,19.0987,355900.0
2012-07-25 11:20:00,21.11,21.18,21.09,21.13,585000.0,19.0987,19.162,19.0806,19.1167,585000.0
2012-07-25 11:30:00,21.13,21.16,21.1,21.15,107700.0,19.1167,19.1439,19.0896,19.1348,107700.0
2012-07-25 11:40:00,21.15,21.15,21.06,21.06,81300.0,19.1348,19.1348,19.0534,19.0534,81300.0
2012-07-25 11:50:00,21.06,21.11,21.04,21.05,547000.0,19.0534,19.0987,19.0353,19.0444,547000.0
2012-07-25 12:00:00,21.06,21.09,21.04,21.08,90200.0,19.0534,19.0806,19.0353,19.0715,90200.0
2012-07-25 12:10:00,21.09,21.1,21.05,21.05,901100.0,19.0806,19.0896,19.0444,19.0444,901100.0
2012-07-25 12:20:00,21.05,21.09,21.05,21.08,230000.0,19.0444,19.0806,19.0444,19.0715,230000.0
2012-07-25 12:30:00,21.08,21.1,21.06,21.09,14500.0,19.0715,19.0896,19.0534,19.0806,14500.0
2012-07-25 12:40:00,21.09,21.18,21.07,21.12,174200.0,19.0806,19.162,19.0625,19.1077,174200.0
2012-07-25 12:50:00,21.12,21.13,21.09,21.09,114600.0,19.1077,19.1167,19.0806,19.0806,114600.0
2012-07-25 13:00:00,21.1,21.14,21.1,21.11,83800.0,19.0896,19.1258,19.0896,19.0987,83800.0
2012-07-25 13:10:00,21.11,21.12,21.08,21.09,167900.0,19.0987,19.1077,19.0715,19.0806,167900.0
2012-07-25 13:20:00,21.1,21.12,21.07,21.08,207500.0,19.0896,19.1077,19.0625,19.0715,207500.0
2012-07-25 13:30:00,21.07,21.14,21.05,21.13,215000.0,19.0625,19.1258,19.0444,19.1167,215000.0
2012-07-25 13:40:00,21.13,21.13,21.02,21.02,536300.0,19.1167,19.1167,19.0172,19.0172,536300.0
2012-07-25 13:50:00,21.01,21.02,20.95,21.01,814400.0,19.0082,19.0172,18.9539,19.0082,814400.0
2012-07-25 14:00:00,21.01,21.03,20.99,21.01,757500.0,19.0082,19.0263,18.9901,19.0082,757500.0
2012-07-25 14:10:00,21.01,21.04,21.0,21.03,196100.0,19.0082,19.0353,18.9991,19.0263,196100.0
2012-07-25 14:20:00,21.03,21.12,21.03,21.06,274400.0,19.0263,19.1077,19.0263,19.0534,274400.0
2012-07-25 14:30:00,21.06,21.08,21.04,21.06,117500.0,19.0534,19.0715,19.0353,19.0534,117500.0
2012-07-25 14:40:00,21.06,21.08,21.01,21.04,82300.0,19.0534,19.0715,19.0082,19.0353,82300.0
2012-07-25 14:50:00,21.03,21.06,20.99,20.99,69300.0,19.0263,19.0534,18.9901,18.9901,69300.0
2012-07-25 15:00:00,20.99,20.99,20.96,20.98,136200.0,18.9901,18.9901,18.9629,18.981,136200.0
2012-07-25 15:10:00,20.98,20.99,20.9,20.9,227200.0,18.981,18.9901,18.9087,18.9087,227200.0
2012-07-25 15:20:00,20.9,20.95,20.88,20.95,677900.0,18.9087,18.9539,18.8906,18.9539,677900.0
2012-07-25 15:30:00,20.95,20.95,20.9,20.91,313900.0,18.9539,18.9539,18.9087,18.9177,313900.0
2012-07-25 15:40:00,20.92,20.92,20.85,20.87,768700.0,18.9268,18.9268,18.8634,18.8815,768700.0
2012-07-25 15:50:00,20.87,20.89,20.84,20.89,714100.0,18.8815,18.8996,18.8544,18.8996,714100.0
2012-07-26 09:30:00,21.3,21.39,21.28,21.3,283800.0,19.2706,19.352,19.2525,19.2706,283800.0
2012-07-26 09:40:00,21.29,21.35,21.25,21.34,59900.0,19.2615,19.3158,19.2253,19.3067,59900.0
2012-07-26 09:50:00,21.34,21.42,21.34,21.34,76700.0,19.3067,19.3791,19.3067,19.3067,76700.0
2012-07-26 10:00:00,21.34,21.43,21.25,21.43,351800.0,19.3067,19.3882,19.2253,19.3882,351800.0
2012-07-26 10:10:00,21.41,21.41,21.32,21.39,239800.0,19.3701,19.3701,19.2886,19.352,239800.0
2012-07-26 10:20:00,21.38,21.43,21.3,21.3,65700.0,19.3429,19.3882,19.2706,19.2706,65700.0
2012-07-26 10:30:00,21.3,21.36,21.17,21.18,138400.0,19.2706,19.3248,19.1529,19.162,138400.0
2012-07-26 10:40:00,21.18,21.21,21.14,21.19,144100.0,19.162,19.1891,19.1258,19.171,144100.0
2012-07-26 10:50:00,21.2,21.2,21.11,21.17,199000.0,19.1801,19.1801,19.0987,19.1529,199000.0
2012-07-26 11:00:00,21.17,21.18,21.09,21.16,183700.0,19.1529,19.162,19.0806,19.1439,183700.0
2012-07-26 11:10:00,21.15,21.27,21.15,21.25,38600.0,19.1348,19.2434,19.1348,19.2253,38600.0
2012-07-26 11:20:00,21.25,21.25,21.14,21.2,258600.0,19.2253,19.2253,19.1258,19.1801,258600.0
2012-07-26 11:30:00,21.2,21.25,21.2,21.2,94700.0,19.1801,19.2253,19.1801,19.1801,94700.0
2012-07-26 11:40:00,21.2,21.21,21.12,21.19,71000.0,19.1801,19.1891,19.1077,19.171,71000.0
2012-07-26 11:50:00,21.19,21.22,21.15,21.21,180700.0,19.171,19.1982,19.1348,19.1891,180700.0
2012-07-26 12:00:00,21.21,21.23,21.17,21.2,43000.0,19.1891,19.2072,19.1529,19.1801,43000.0
2012-07-26 12:10:00,21.2,21.24,21.2,21.21,32500.0,19.1801,19.2163,19.1801,19.1891,32500.0
2012-07-26 12:20:00,21.21,21.24,21.2,21.23,23400.0,19.1891,19.2163,19.1801,19.2072,23400.0
2012-07-26 12:30:00,21.22,21.24,21.2,21.23,20400.0,19.1982,19.2163,19.1801,19.2072,20400.0
2012-07-26 12:40:00,21.23,21.25,21.22,21.22,17400.0,19.2072,19.2253,19.1982,19.1982,17400.0
2012-07-26 12:50:00,21.22,21.29,21.21,21.28,78000.0,19.1982,19.2615,19.1891,19.2525,78000.0
2012-07-26 13:00:00,21.27,21.33,21.27,21.32,182900.0,19.2434,19.2977,19.2434,19.2886,182900.0
2012-07-26 13:10:00,21.33,21.33,21.29,21.29,40900.0,19.2977,19.2977,19.2615,19.2615,40900.0
2012-07-26 13:20:00,21.29,21.39,21.28,21.35,58700.0,19.2615,19.352,19.2525,19.3158,58700.0
2012-07-26 13:30:00,21.35,21.4,21.32,21.39,236900.0,19.3158,19.361,19.2886,19.352,236900.0
2012-07-26 13:40:00,21.39,21.39,21.35,21.35,30200.0,19.352,19.352,19.3158,19.3158,30200.0
2012-07-26 13:50:00,21.34,21.36,21.3,21.35,68000.0,19.3067,19.3248,19.2706,19.3158,68000.0
2012-07-26 14:00:00,21.35,21.39,21.35,21.39,85300.0,19.3158,19.352,19.3158,19.352,85300.0
2012-07-26 14:10:00,21.39,21.39,21.33,21.34,46000.0,19.352,19.352,19.2977,19.3067,46000.0
2012-07-26 14:20:00,21.34,21.36,21.33,21.36,58400.0,19.3067,19.3248,19.2977,19.3248,58400.0
2012-07-26 14:30:00,21.36,21.38,21.34,21.38,58100.0,19.3248,19.3429,19.3067,19.3429,58100.0
2012-07-26 14:40:00,21.37,21.42,21.37,21.42,21400.0,19.3339,19.3791,19.3339,19.3791,21400.0
2012-07-26 14:50:00,21.42,21.46,21.41,21.44,53400.0,19.3791,19.4153,19.3701,19.3972,53400.0
2012-07-26 15:00:00,21.43,21.48,21.43,21.46,65900.0,19.3882,19.4334,19.3882,19.4153,65900.0
2012-07-26 15:10:00,21.45,21.5,21.45,21.48,37900.0,19.4063,19.4515,19.4063,19.4334,37900.0
2012-07-26 15:20:00,21.48,21.51,21.46,21.5,85400.0,19.4334,19.4605,19.4153,19.4515,85400.0
2012-07-26 15:30:00,21.5,21.57,21.48,21.57,650900.0,19.4515,19.5148,19.4334,19.5148,650900.0
2012-07-26 15:40:00,21.57,21.64,21.55,21.58,672000.0,19.5148,19.5782,19.4967,19.5239,672000.0
2012-07-26 15:50:00,21.58,21.58,21.52,21.53,322500.0,19.5239,19.5239,19.4696,19.4786,322500.0
2012-07-27 09:30:00,21.71,21.71,21.45,21.53,134300.0,19.6415,19.6415,19.4063,19.4786,134300.0
2012-07-27 09:40:00,21.53,21.54,21.28,21.29,338000.0,19.4786,19.4877,19.2525,19.2615,338000.0
2012-07-27 09:50:00,21.29,21.49,21.29,21.48,295100.0,19.2615,19.4424,19.2615,19.4334,295100.0
2012-07-27 10:00:00,21.48,21.55,21.47,21.49,154700.0,19.4334,19.4967,19.4244,19.4424,154700.0
2012-07-27 10:10:00,21.49,21.55,21.48,21.53,232500.0,19.4424,19.4967,19.4334,19.4786,232500.0
2012-07-27 10:20:00,21.52,21.54,21.44,21.51,153700.0,19.4696,19.4877,19.3972,19.4605,153700.0
2012-07-27 10:30:00,21.5,21.53,21.46,21.46,148100.0,19.4515,19.4786,19.4153,19.4153,148100.0
2012-07-27 10:40:00,21.47,21.59,21.47,21.58,204800.0,19.4244,19.5329,19.4244,19.5239,204800.0
2012-07-27 10:50:00,21.58,21.65,21.56,21.65,93500.0,19.5239,19.5872,19.5058,19.5872,93500.0
2012-07-27 11:00:00,21.65,21.71,21.65,21.68,246200.0,19.5872,19.6415,19.5872,19.6143,246200.0
2012-07-27 11:10:00,21.69,21.69,21.62,21.69,303200.0,19.6234,19.6234,19.5601,19.6234,303200.0
2012-07-27 11:20:00,21.68,21.7,21.63,21.64,89900.0,19.6143,19.6324,19.5691,19.5782,89900.0
2012-07-27 11:30:00,21.63,21.68,21.63,21.64,177200.0,19.5691,19.6143,19.5691,19.5782,177200.0
2012-07-27 11:40:00,21.64,21.66,21.64,21.66,54900.0,19.5782,19.5963,19.5782,19.5963,54900.0
2012-07-27 11:50:00,21.66,21.68,21.65,21.68,82600.0,19.5963,19.6143,19.5872,19.6143,82600.0
2012-07-27 12:00:00,21.68,21.7,21.65,21.68,61100.0,19.6143,19.6324,19.5872,19.6143,61100.0
2012-07-27 12:10:00,21.68,21.71,21.68,21.69,66800.0,19.6143,19.6415,19.6143,19.6234,66800.0
2012-07-27 12:20:00,21.68,21.75,21.68,21.75,76100.0,19.6143,19.6777,19.6143,19.6777,76100.0
2012-07-27 12:30:00,21.75,21.79,21.74,21.74,14900.0,19.6777,19.7139,19.6686,19.6686,14900.0
2012-07-27 12:40:00,21.74,21.75,21.72,21.73,49800.0,19.6686,19.6777,19.6505,19.6596,49800.0
2012-07-27 12:50:00,21.73,21.74,21.72,21.72,17500.0,19.6596,19.6686,19.6505,19.6505,17500.0
2012-07-27 13:00:00,21.73,21.75,21.73,21.75,9800.0,19.6596,19.6777,19.6596,19.6777,9800.0
2012-07-27 13:10:00,21.75,21.76,21.74,21.76,7200.0,19.6777,19.6867,19.6686,19.6867,7200.0
2012-07-27 13:20:00,21.76,21.9,21.73,21.9,219300.0,19.6867,19.8134,19.6596,19.8134,219300.0
2012-07-27 13:30:00,21.9,22.02,21.9,21.99,203900.0,19.8134,19.922,19.8134,19.8948,203900.0
2012-07-27 13:40:00,21.99,22.0,21.88,21.88,141900.0,19.8948,19.9039,19.7953,19.7953,141900.0
2012-07-27 13:50:00,21.88,21.94,21.87,21.9,207800.0,19.7953,19.8496,19.7862,19.8134,207800.0
2012-07-27 14:00:00,21.89,21.91,21.85,21.88,80800.0,19.8043,19.8224,19.7681,19.7953,80800.0
2012-07-27 14:10:00,21.88,21.89,21.84,21.85,118900.0,19.7953,19.8043,19.7591,19.7681,118900.0
2012-07-27 14:20:00,21.85,21.86,21.83,21.85,33500.0,19.7681,19.7772,19.7501,19.7681,33500.0
2012-07-27 14:30:00,21.85,21.91,21.84,21.9,184700.0,19.7681,19.8224,19.7591,19.8134,184700.0
2012-07-27 14:40:00,21.9,21.92,21.88,21.88,84400.0,19.8134,19.8315,19.7953,19.7953,84400.0
2012-07-27 14:50:00,21.88,21.92,21.88,21.9,36200.0,19.7953,19.8315,19.7953,19.8134,36200.0
2012-07-27 15:00:00,21.9,21.96,21.89,21.95,37900.0,19.8134,19.8677,19.8043,19.8586,37900.0
2012-07-27 15:10:00,21.95,21.97,21.91,21.97,296000.0,19.8586,19.8767,19.8224,19.8767,296000.0
2012-07-27 15:20:00,21.97,21.99,21.94,21.98,67500.0,19.8767,19.8948,19.8496,19.8858,67500.0
2012-07-27 15:30:00,21.98,22.01,21.95,21.98,182200.0,19.8858,19.9129,19.8586,19.8858,182200.0
2012-07-27 15:40:00,21.97,22.0,21.93,21.93,336000.0,19.8767,19.9039,19.8405,19.8405,336000.0
2012-07-27 15:50:00,21.93,21.95,21.84,21.87,605800.0,19.8405,19.8586,19.7591,19.7862,605800.0
2012-07-30 09:30:00,21.82,21.9,21.64,21.64,143600.0,19.741,19.8134,19.5782,19.5782,143600.0
2012-07-30 09:40:00,21.65,21.65,21.56,21.62,156200.0,19.5872,19.5872,19.5058,19.5601,156200.0
2012-07-30 09:50:00,21.63,21.76,21.61,21.76,91100.0,19.5691,19.6867,19.551,19.6867,91100.0
2012-07-30 10:00:00,21.76,21.76,21.63,21.66,116300.0,19.6867,19.6867,19.5691,19.5963,116300.0
2012-07-30 10:10:00,21.66,21.73,21.66,21.73,151400.0,19.5963,19.6596,19.5963,19.6596,151400.0
2012-07-30 10:20:00,21.73,21.82,21.7,21.71,67300.0,19.6596,19.741,19.6324,19.6415,67300.0
2012-07-30 10:30:00,21.71,21.71,21.62,21.69,103000.0,19.6415,19.6415,19.5601,19.6234,103000.0
2012-07-30 10:40:00,21.69,21.7,21.59,21.6,72200.0,19.6234,19.6324,19.5329,19.542,72200.0
2012-07-30 10:50:00,21.6,21.62,21.54,21.55,63900.0,19.542,19.5601,19.4877,19.4967,63900.0
2012-07-30 11:00:00,21.55,21.61,21.55,21.59,173100.0,19.4967,19.551,19.4967,19.5329,173100.0
2012-07-30 11:10:00,21.59,21.62,21.52,21.52,87400.0,19.5329,19.5601,19.4696,19.4696,87400.0
2012-07-30 11:20:00,21.52,21.56,21.49,21.56,130000.0,19.4696,19.5058,19.4424,19.5058,130000.0
2012-07-30 11:30:00,21.55,21.57,21.52,21.52,100500.0,19.4967,19.5148,19.4696,19.4696,100500.0
2012-07-30 11:40:00,21.51,21.52,21.49,21.5,43800.0,19.4605,19.4696,19.4424,19.4515,43800.0
2012-07-30 11:50:00,21.51,21.51,21.48,21.49,12900.0,19.4605,19.4605,19.4334,19.4424,12900.0
2012-07-30 12:00:00,21.49,21.5,21.45,21.47,41400.0,19.4424,19.4515,19.4063,19.4244,41400.0
2012-07-30 12:10:00,21.47,21.49,21.4,21.43,270900.0,19.4244,19.4424,19.361,19.3882,270900.0
2012-07-30 12:20:00,21.43,21.47,21.43,21.46,69300.0,19.3882,19.4244,19.3882,19.4153,69300.0
2012-07-30 12:30:00,21.47,21.5,21.46,21.48,48200.0,19.4244,19.4515,19.4153,19.4334,48200.0
2012-07-30 12:40:00,21.49,21.56,21.49,21.54,112100.0,19.4424,19.5058,19.4424,19.4877,112100.0
2012-07-30 12:50:00,21.54,21.61,21.53,21.54,30200.0,19.4877,19.551,19.4786,19.4877,30200.0
2012-07-30 13:00:00,21.54,21.55,21.51,21.55,22300.0,19.4877,19.4967,19.4605,19.4967,22300.0
2012-07-30 13:10:00,21.55,21.56,21.52,21.54,9600.0,19.4967,19.5058,19.4696,19.4877,9600.0
2012-07-30 13:20:00,21.54,21.58,21.53,21.53,124600.0,19.4877,19.5239,19.4786,19.4786,124600.0
2012-07-30 13:30:00,21.53,21.57,21.53,21.54,14000.0,19.4786,19.5148,19.4786,19.4877,14000.0
2012-07-30 13:40:00,21.53,21.54,21.5,21.51,17400.0,19.4786,19.4877,19.4515,19.4605,17400.0
2012-07-30 13:50:00,21.51,21.51,21.47,21.48,44300.0,19.4605,19.4605,19.4244,19.4334,44300.0
2012-07-30 14:00:00,21.47,21.48,21.43,21.46,62900.0,19.4244,19.4334,19.3882,19.4153,62900.0
2012-07-30 14:10:00,21.46,21.52,21.46,21.5,25400.0,19.4153,19.4696,19.4153,19.4515,25400.0
2012-07-30 14:20:00,21.51,21.54,21.46,21.5,37000.0,19.4605,19.4877,19.4153,19.4515,37000.0
2012-07-30 14:30:00,21.49,21.51,21.48,21.5,31000.0,19.4424,19.4605,19.4334,19.4515,31000.0
2012-07-30 14:40:00,21.5,21.55,21.49,21.51,59500.0,19.4515,19.4967,19.4424,19.4605,59500.0
2012-07-30 14:50:00,21.52,21.54,21.5,21.53,37200.0,19.4696,19.4877,19.4515,19.4786,37200.0
2012-07-30 15:00:00,21.54,21.54,21.48,21.48,17300.0,19.4877,19.4877,19.4334,19.4334,17300.0
2012-07-30 15:10:00,21.49,21.53,21.48,21.53,37300.0,19.4424,19.4786,19.4334,19.4786,37300.0
2012-07-30 15:20:00,21.53,21.54,21.49,21.51,31800.0,19.4786,19.4877,19.4424,19.4605,31800.0
2012-07-30 15:30:00,21.54,21.55,21.46,21.48,190600.0,19.4877,19.4967,19.4153,19.4334,190600.0
2012-07-30 15:40:00,21.48,21.56,21.48,21.55,117100.0,19.4334,19.5058,19.4334,19.4967,117100.0
2012-07-30 15:50:00,21.55,21.57,21.51,21.53,296000.0,19.4967,19.5148,19.4605,19.4786,296000.0
2012-07-31 09:30:00,21.45,21.45,21.27,21.34,116100.0,19.4063,19.4063,19.2434,19.3067,116100.0
2012-07-31 09:40:00,21.34,21.46,21.33,21.37,320100.0,19.3067,19.4153,19.2977,19.3339,320100.0
2012-07-31 09:50:00,21.36,21.37,21.19,21.31,1016700.0,19.3248,19.3339,19.171,19.2796,1016700.0
2012-07-31 10:00:00,21.32,21.39,21.22,21.23,183500.0,19.2886,19.352,19.1982,19.2072,183500.0
2012-07-31 10:10:00,21.23,21.33,21.22,21.31,83000.0,19.2072,19.2977,19.1982,19.2796,83000.0
2012-07-31 10:20:00,21.32,21.41,21.31,21.33,59500.0,19.2886,19.3701,19.2796,19.2977,59500.0
2012-07-31 10:30:00,21.33,21.35,21.27,21.29,73600.0,19.2977,19.3158,19.2434,19.2615,73600.0
2012-07-31 10:40:00,21.29,21.37,21.29,21.37,66000.0,19.2615,19.3339,19.2615,19.3339,66000.0
2012-07-31 10:50:00,21.37,21.4,21.33,21.34,85900.0,19.3339,19.361,19.2977,19.3067,85900.0
2012-07-31 11:00:00,21.34,21.36,21.24,21.26,466000.0,19.3067,19.3248,19.2163,19.2344,466000.0
2012-07-31 11:10:00,21.27,21.33,21.26,21.26,755300.0,19.2434,19.2977,19.2344,19.2344,755300.0
2012-07-31 11:20:00,21.27,21.28,21.23,21.23,89400.0,19.2434,19.2525,19.2072,19.2072,89400.0
2012-07-31 11:30:00,21.23,21.24,21.18,21.22,102200.0,19.2072,19.2163,19.162,19.1982,102200.0
2012-07-31 11:40:00,21.21,21.23,21.18,21.2,119900.0,19.1891,19.2072,19.162,19.1801,119900.0
2012-07-31 11:50:00,21.21,21.22,21.2,21.22,57500.0,19.1891,19.1982,19.1801,19.1982,57500.0
2012-07-31 12:00:00,21.23,21.23,21.12,21.15,45800.0,19.2072,19.2072,19.1077,19.1348,45800.0
2012-07-31 12:10:00,21.14,21.14,21.08,21.13,50900.0,19.1258,19.1258,19.0715,19.1167,50900.0
2012-07-31 12:20:00,21.12,21.16,21.11,21.16,14400.0,19.1077,19.1439,19.0987,19.1439,14400.0
2012-07-31 12:30:00,21.16,21.17,21.13,21.16,15900.0,19.1439,19.1529,19.1167,19.1439,15900.0
2012-07-31 12:40:00,21.15,21.16,21.08,21.1,22700.0,19.1348,19.1439,19.0715,19.0896,22700.0
2012-07-31 12:50:00,21.09,21.1,21.06,21.08,55500.0,19.0806,19.0896,19.0534,19.0715,55500.0
2012-07-31 13:00:00,21.08,21.08,21.05,21.05,37000.0,19.0715,19.0715,19.0444,19.0444,37000.0
2012-07-31 13:10:00,21.04,21.05,21.02,21.02,143600.0,19.0353,19.0444,19.0172,19.0172,143600.0
2012-07-31 13:20:00,21.02,21.04,21.01,21.04,35900.0,19.0172,19.0353,19.0082,19.0353,35900.0
2012-07-31 13:30:00,21.04,21.04,21.0,21.04,32800.0,19.0353,19.0353,18.9991,19.0353,32800.0
2012-07-31 13:40:00,21.04,21.04,21.03,21.04,12000.0,19.0353,19.0353,19.0263,19.0353,12000.0
2012-07-31 13:50:00,21.03,21.07,21.03,21.05,17100.0,19.0263,19.0625,19.0263,19.0444,17100.0
2012-07-31 14:00:00,21.05,21.1,21.04,21.09,28200.0,19.0444,19.0896,19.0353,19.0806,28200.0
2012-07-31 14:10:00,21.09,21.14,21.09,21.12,156100.0,19.0806,19.1258,19.0806,19.1077,156100.0
2012-07-31 14:20:00,21.13,21.16,21.11,21.14,133200.0,19.1167,19.1439,19.0987,19.1258,133200.0
2012-07-31 14:30:00,21.14,21.14,21.11,21.11,21900.0,19.1258,19.1258,19.0987,19.0987,21900.0
2012-07-31 14:40:00,21.11,21.16,21.1,21.13,72200.0,19.0987,19.1439,19.0896,19.1167,72200.0
2012-07-31 14:50:00,21.13,21.15,21.07,21.07,67300.0,19.1167,19.1348,19.0625,19.0625,67300.0
2012-07-31 15:00:00,21.07,21.09,21.04,21.06,40200.0,19.0625,19.0806,19.0353,19.0534,40200.0
2012-07-31 15:10:00,21.05,21.08,21.04,21.08,45600.0,19.0444,19.0715,19.0353,19.0715,45600.0
2012-07-31 15:20:00,21.08,21.1,21.07,21.1,37600.0,19.0715,19.0896,19.0625,19.0896,37600.0
2012-07-31 15:30:00,21.09,21.1,21.04,21.04,111200.0,19.0806,19.0896,19.0353,19.0353,111200.0
2012-07-31 15:40:00,21.04,21.05,21.0,21.02,266600.0,19.0353,19.0444,18.9991,19.0172,266600.0
2012-07-31 15:50:00,21.02,21.06,21.0,21.03,560100.0,19.0172,19.0534,18.9991,19.0263,560100.0
2012-08-01 09:30:00,21.13,21.3,21.13,21.26,106300.0,19.1167,19.2706,19.1167,19.2344,106300.0
2012-08-01 09:40:00,21.27,21.27,21.1,21.11,413300.0,19.2434,19.2434,19.0896,19.0987,413300.0
2012-08-01 09:50:00,21.11,21.15,21.0,21.0,228500.0,19.0987,19.1348,18.9991,18.9991,228500.0
2012-08-01 10:00:00,21.0,21.06,20.99,21.01,167100.0,18.9991,19.0534,18.9901,19.0082,167100.0
2012-08-01 10:10:00,21.01,21.02,20.9,20.91,178600.0,19.0082,19.0172,18.9087,18.9177,178600.0
2012-08-01 10:20:00,20.91,20.97,20.91,20.96,74700.0,18.9177,18.972,18.9177,18.9629,74700.0
2012-08-01 10:30:00,20.97,21.02,20.95,21.0,83000.0,18.972,19.0172,18.9539,18.9991,83000.0
2012-08-01 10:40:00,21.0,21.01,20.93,20.98,97800.0,18.9991,19.0082,18.9358,18.981,97800.0
2012-08-01 10:50:00,20.98,21.01,20.96,20.99,105000.0,18.981,19.0082,18.9629,18.9901,105000.0
2012-08-01 11:00:00,21.0,21.0,20.94,20.97,52500.0,18.9991,18.9991,18.9449,18.972,52500.0
2012-08-01 11:10:00,20.98,21.0,20.93,21.0,132100.0,18.981,18.9991,18.9358,18.9991,132100.0
2012-08-01 11:20:00,20.99,20.99,20.96,20.98,53600.0,18.9901,18.9901,18.9629,18.981,53600.0
2012-08-01 11:30:00,20.98,21.0,20.92,20.92,90800.0,18.981,18.9991,18.9268,18.9268,90800.0
2012-08-01 11:40:00,20.93,20.94,20.92,20.93,81700.0,18.9358,18.9449,18.9268,18.9358,81700.0
2012-08-01 11:50:00,20.94,20.99,20.94,20.96,39800.0,18.9449,18.9901,18.9449,18.9629,39800.0
2012-08-01 12:00:00,20.96,20.97,20.94,20.94,78000.0,18.9629,18.972,18.9449,18.9449,78000.0
2012-08-01 12:10:00,20.94,20.94,20.91,20.93,21500.0,18.9449,18.9449,18.9177,18.9358,21500.0
2012-08-01 12:20:00,20.93,20.93,20.91,20.92,28100.0,18.9358,18.9358,18.9177,18.9268,28100.0
2012-08-01 12:30:00,20.93,20.95,20.92,20.94,17800.0,18.9358,18.9539,18.9268,18.9449,17800.0
2012-08-01 12:40:00,20.94,20.95,20.93,20.95,31400.0,18.9449,18.9539,18.9358,18.9539,31400.0
2012-08-01 12:50:00,20.94,20.96,20.94,20.96,24700.0,18.9449,18.9629,18.9449,18.9629,24700.0
2012-08-01 13:00:00,20.96,20.99,20.96,20.98,112500.0,18.9629,18.9901,18.9629,18.981,112500.0
2012-08-01 13:10:00,20.97,20.98,20.92,20.93,24500.0,18.972,18.981,18.9268,18.9358,24500.0
2012-08-01 13:20:00,20.93,20.95,20.92,20.94,40100.0,18.9358,18.9539,18.9268,18.9449,40100.0
2012-08-01 13:30:00,20.95,21.0,20.93,20.99,42600.0,18.9539,18.9991,18.9358,18.9901,42600.0
2012-08-01 13:40:00,20.99,21.01,20.98,21.0,36400.0,18.9901,19.0082,18.981,18.9991,36400.0
2012-08-01 13:50:00,20.98,20.99,20.95,20.95,46000.0,18.981,18.9901,18.9539,18.9539,46000.0
2012-08-01 14:00:00,20.95,20.96,20.93,20.95,25900.0,18.9539,18.9629,18.9358,18.9539,25900.0
2012-08-01 14:10:00,20.95,20.96,20.82,20.87,239100.0,18.9539,18.9629,18.8363,18.8815,239100.0
2012-08-01 14:20:00,20.85,21.12,20.85,21.12,1031500.0,18.8634,19.1077,18.8634,19.1077,1031500.0
2012-08-01 14:30:00,21.13,21.13,21.01,21.02,96700.0,19.1167,19.1167,19.0082,19.0172,96700.0
2012-08-01 14:40:00,21.02,21.03,20.9,20.92,93000.0,19.0172,19.0263,18.9087,18.9268,93000.0
2012-08-01 14:50:00,20.93,20.95,20.9,20.93,67900.0,18.9358,18.9539,18.9087,18.9358,67900.0
2012-08-01 15:00:00,20.93,20.94,20.89,20.93,91400.0,18.9358,18.9449,18.8996,18.9358,91400.0
2012-08-01 15:10:00,20.94,20.95,20.91,20.92,54400.0,18.9449,18.9539,18.9177,18.9268,54400.0
2012-08-01 15:20:00,20.92,21.01,20.92,20.99,80200.0,18.9268,19.0082,18.9268,18.9901,80200.0
2012-08-01 15:30:00,20.99,21.0,20.91,20.93,172100.0,18.9901,18.9991,18.9177,18.9358,172100.0
2012-08-01 15:40:00,20.94,20.95,20.87,20.88,286300.0,18.9449,18.9539,18.8815,18.8906,286300.0
2012-08-01 15:50:00,20.88,20.9,20.84,20.85,497100.0,18.8906,18.9087,18.8544,18.8634,497100.0
2012-08-02 09:30:00,20.75,20.87,20.57,20.83,101700.0,18.773,18.8815,18.6101,18.8453,101700.0
2012-08-02 09:40:00,20.83,20.87,20.8,20.85,159500.0,18.8453,18.8815,18.8182,18.8634,159500.0
2012-08-02 09:50:00,20.85,20.87,20.8,20.87,214100.0,18.8634,18.8815,18.8182,18.8815,214100.0
2012-08-02 10:00:00,20.85,20.98,20.82,20.96,212300.0,18.8634,18.981,18.8363,18.9629,212300.0
2012-08-02 10:10:00,20.96,21.0,20.93,20.94,192400.0,18.9629,18.9991,18.9358,18.9449,192400.0
2012-08-02 10:20:00,20.95,21.04,20.94,21.04,207000.0,18.9539,19.0353,18.9449,19.0353,207000.0
2012-08-02 10:30:00,21.05,21.05,20.93,20.93,142300.0,19.0444,19.0444,18.9358,18.9358,142300.0
2012-08-02 10:40:00,20.94,21.03,20.93,21.02,197500.0,18.9449,19.0263,18.9358,19.0172,197500.0
2012-08-02 10:50:00,21.02,21.03,20.88,20.93,182500.0,19.0172,19.0263,18.8906,18.9358,182500.0
2012-08-02 11:00:00,20.93,20.96,20.85,20.85,134500.0,18.9358,18.9629,18.8634,18.8634,134500.0
2012-08-02 11:10:00,20.85,20.91,20.84,20.9,124700.0,18.8634,18.9177,18.8544,18.9087,124700.0
2012-08-02 11:20:00,20.91,20.91,20.82,20.91,290100.0,18.9177,18.9177,18.8363,18.9177,290100.0
2012-08-02 11:30:00,20.9,20.91,20.83,20.87,124900.0,18.9087,18.9177,18.8453,18.8815,124900.0
2012-08-02 11:40:00,20.86,20.92,20.85,20.9,64900.0,18.8725,18.9268,18.8634,18.9087,64900.0
2012-08-02 11:50:00,20.9,20.91,20.86,20.91,64200.0,18.9087,18.9177,18.8725,18.9177,64200.0
2012-08-02 12:00:00,20.91,20.93,20.9,20.93,63600.0,18.9177,18.9358,18.9087,18.9358,63600.0
2012-08-02 12:10:00,20.93,20.96,20.92,20.92,93400.0,18.9358,18.9629,18.9268,18.9268,93400.0
2012-08-02 12:20:00,20.94,20.95,20.9,20.91,36600.0,18.9449,18.9539,18.9087,18.9177,36600.0
2012-08-02 12:30:00,20.91,20.91,20.83,20.87,88000.0,18.9177,18.9177,18.8453,18.8815,88000.0
2012-08-02 12:40:00,20.87,20.91,20.87,20.89,69900.0,18.8815,18.9177,18.8815,18.8996,69900.0
2012-08-02 12:50:00,20.88,20.93,20.87,20.91,59600.0,18.8906,18.9358,18.8815,18.9177,59600.0
2012-08-02 13:00:00,20.9,20.93,20.88,20.91,51800.0,18.9087,18.9358,18.8906,18.9177,51800.0
2012-08-02 13:10:00,20.92,20.93,20.88,20.91,39100.0,18.9268,18.9358,18.8906,18.9177,39100.0
2012-08-02 13:20:00,20.9,20.91,20.88,20.9,31400.0,18.9087,18.9177,18.8906,18.9087,31400.0
2012-08-02 13:30:00,20.89,20.91,20.88,20.89,52300.0,18.8996,18.9177,18.8906,18.8996,52300.0
2012-08-02 13:40:00,20.88,20.92,20.87,20.91,76900.0,18.8906,18.9268,18.8815,18.9177,76900.0
2012-08-02 13:50:00,20.9,20.9,20.83,20.84,350700.0,18.9087,18.9087,18.8453,18.8544,350700.0
2012-08-02 14:00:00,20.84,20.87,20.83,20.87,145500.0,18.8544,18.8815,18.8453,18.8815,145500.0
2012-08-02 14:10:00,20.86,20.87,20.84,20.87,103900.0,18.8725,18.8815,18.8544,18.8815,103900.0
2012-08-02 14:20:00,20.87,20.91,20.87,20.89,151000.0,18.8815,18.9177,18.8815,18.8996,151000.0
2012-08-02 14:30:00,20.89,20.97,20.87,20.96,103700.0,18.8996,18.972,18.8815,18.9629,103700.0
2012-08-02 14:40:00,20.96,20.97,20.92,20.92,139900.0,18.9629,18.972,18.9268,18.9268,139900.0
2012-08-02 14:50:00,20.92,20.94,20.89,20.92,46600.0,18.9268,18.9449,18.8996,18.9268,46600.0
2012-08-02 15:00:00,20.93,20.98,20.93,20.95,114500.0,18.9358,18.981,18.9358,18.9539,114500.0
2012-08-02 15:10:00,20.95,20.97,20.9,20.94,115400.0,18.9539,18.972,18.9087,18.9449,115400.0
2012-08-02 15:20:00,20.95,20.97,20.93,20.94,212100.0,18.9539,18.972,18.9358,18.9449,212100.0
2012-08-02 15:30:00,20.93,20.97,20.93,20.96,130200.0,18.9358,18.972,18.9358,18.9629,130200.0
2012-08-02 15:40:00,20.96,20.96,20.93,20.94,288300.0,18.9629,18.9629,18.9358,18.9449,288300.0
2012-08-02 15:50:00,20.95,21.0,20.94,20.99,413900.0,18.9539,18.9991,18.9449,18.9901,413900.0
2012-08-03 09:30:00,21.36,21.5,21.28,21.39,251900.0,19.3248,19.4515,19.2525,19.352,251900.0
2012-08-03 09:40:00,21.39,21.5,21.39,21.45,403800.0,19.352,19.4515,19.352,19.4063,403800.0
2012-08-03 09:50:00,21.44,21.46,21.36,21.39,124000.0,19.3972,19.4153,19.3248,19.352,124000.0
2012-08-03 10:00:00,21.41,21.53,21.39,21.46,238100.0,19.3701,19.4786,19.352,19.4153,238100.0
2012-08-03 10:10:00,21.45,21.46,21.35,21.36,575900.0,19.4063,19.4153,19.3158,19.3248,575900.0
2012-08-03 10:20:00,21.36,21.44,21.36,21.44,59700.0,19.3248,19.3972,19.3248,19.3972,59700.0
2012-08-03 10:30:00,21.44,21.44,21.38,21.4,73000.0,19.3972,19.3972,19.3429,19.361,73000.0
2012-08-03 10:40:00,21.4,21.45,21.39,21.4,104600.0,19.361,19.4063,19.352,19.361,104600.0
2012-08-03 10:50:00,21.4,21.44,21.39,21.44,63700.0,19.361,19.3972,19.352,19.3972,63700.0
2012-08-03 11:00:00,21.43,21.45,21.39,21.41,68100.0,19.3882,19.4063,19.352,19.3701,68100.0
2012-08-03 11:10:00,21.4,21.48,21.35,21.35,343200.0,19.361,19.4334,19.3158,19.3158,343200.0
2012-08-03 11:20:00,21.36,21.41,21.34,21.39,368500.0,19.3248,19.3701,19.3067,19.352,368500.0
2012-08-03 11:30:00,21.39,21.39,21.32,21.32,419900.0,19.352,19.352,19.2886,19.2886,419900.0
2012-08-03 11:40:00,21.32,21.35,21.32,21.32,128400.0,19.2886,19.3158,19.2886,19.2886,128400.0
2012-08-03 11:50:00,21.32,21.37,21.32,21.35,87900.0,19.2886,19.3339,19.2886,19.3158,87900.0
2012-08-03 12:00:00,21.35,21.37,21.33,21.33,40900.0,19.3158,19.3339,19.2977,19.2977,40900.0
2012-08-03 12:10:00,21.33,21.35,21.32,21.34,53900.0,19.2977,19.3158,19.2886,19.3067,53900.0
2012-08-03 12:20:00,21.35,21.4,21.35,21.4,50200.0,19.3158,19.361,19.3158,19.361,50200.0
2012-08-03 12:30:00,21.4,21.41,21.37,21.37,44100.0,19.361,19.3701,19.3339,19.3339,44100.0
2012-08-03 12:40:00,21.38,21.38,21.37,21.37,35800.0,19.3429,19.3429,19.3339,19.3339,35800.0
2012-08-03 12:50:00,21.37,21.4,21.37,21.39,75200.0,19.3339,19.361,19.3339,19.352,75200.0
2012-08-03 13:00:00,21.39,21.41,21.38,21.4,55500.0,19.352,19.3701,19.3429,19.361,55500.0
2012-08-03 13:10:00,21.4,21.43,21.39,21.41,34000.0,19.361,19.3882,19.352,19.3701,34000.0
2012-08-03 13:20:00,21.4,21.41,21.39,21.4,36000.0,19.361,19.3701,19.352,19.361,36000.0
2012-08-03 13:30:00,21.4,21.43,21.39,21.43,61500.0,19.361,19.3882,19.352,19.3882,61500.0
2012-08-03 13:40:00,21.43,21.45,21.43,21.45,74600.0,19.3882,19.4063,19.3882,19.4063,74600.0
2012-08-03 13:50:00,21.45,21.46,21.43,21.46,179200.0,19.4063,19.4153,19.3882,19.4153,179200.0
2012-08-03 14:00:00,21.46,21.49,21.46,21.48,56300.0,19.4153,19.4424,19.4153,19.4334,56300.0
2012-08-03 14:10:00,21.48,21.54,21.47,21.53,77900.0,19.4334,19.4877,19.4244,19.4786,77900.0
2012-08-03 14:20:00,21.54,21.56,21.52,21.54,120700.0,19.4877,19.5058,19.4696,19.4877,120700.0
2012-08-03 14:30:00,21.54,21.54,21.45,21.48,162600.0,19.4877,19.4877,19.4063,19.4334,162600.0
2012-08-03 14:40:00,21.48,21.49,21.45,21.46,89700.0,19.4334,19.4424,19.4063,19.4153,89700.0
2012-08-03 14:50:00,21.47,21.49,21.47,21.48,41800.0,19.4244,19.4424,19.4244,19.4334,41800.0
2012-08-03 15:00:00,21.48,21.53,21.48,21.53,65200.0,19.4334,19.4786,19.4334,19.4786,65200.0
2012-08-03 15:10:00,21.53,21.53,21.5,21.5,126500.0,19.4786,19.4786,19.4515,19.4515,126500.0
2012-08-03 15:20:00,21.5,21.53,21.49,21.49,62900.0,19.4515,19.4786,19.4424,19.4424,62900.0
2012-08-03 15:30:00,21.49,21.49,21.41,21.42,299600.0,19.4424,19.4424,19.3701,19.3791,299600.0
2012-08-03 15:40:00,21.43,21.48,21.43,21.47,214500.0,19.3882,19.4334,19.3882,19.4244,214500.0
2012-08-03 15:50:00,21.47,21.48,21.42,21.46,613200.0,19.4244,19.4334,19.3791,19.4153,613200.0
2012-08-06 09:30:00,21.49,21.66,21.48,21.64,55800.0,19.4424,19.5963,19.4334,19.5782,55800.0
2012-08-06 09:40:00,21.64,21.64,21.47,21.55,80200.0,19.5782,19.5782,19.4244,19.4967,80200.0
2012-08-06 09:50:00,21.56,21.58,21.52,21.53,60000.0,19.5058,19.5239,19.4696,19.4786,60000.0
2012-08-06 10:00:00,21.52,21.65,21.52,21.63,141800.0,19.4696,19.5872,19.4696,19.5691,141800.0
2012-08-06 10:10:00,21.63,21.64,21.55,21.59,43400.0,19.5691,19.5782,19.4967,19.5329,43400.0
2012-08-06 10:20:00,21.59,21.63,21.56,21.63,81500.0,19.5329,19.5691,19.5058,19.5691,81500.0
2012-08-06 10:30:00,21.64,21.66,21.58,21.59,59800.0,19.5782,19.5963,19.5239,19.5329,59800.0
2012-08-06 10:40:00,21.59,21.61,21.56,21.57,48400.0,19.5329,19.551,19.5058,19.5148,48400.0
2012-08-06 10:50:00,21.58,21.6,21.55,21.55,75100.0,19.5239,19.542,19.4967,19.4967,75100.0
2012-08-06 11:00:00,21.56,21.57,21.54,21.56,22700.0,19.5058,19.5148,19.4877,19.5058,22700.0
2012-08-06 11:10:00,21.57,21.57,21.52,21.55,42400.0,19.5148,19.5148,19.4696,19.4967,42400.0
2012-08-06 11:20:00,21.55,21.59,21.52,21.52,222600.0,19.4967,19.5329,19.4696,19.4696,222600.0
2012-08-06 11:30:00,21.52,21.55,21.51,21.53,115400.0,19.4696,19.4967,19.4605,19.4786,115400.0
2012-08-06 11:40:00,21.52,21.53,21.5,21.52,22200.0,19.4696,19.4786,19.4515,19.4696,22200.0
2012-08-06 11:50:00,21.52,21.54,21.51,21.53,84500.0,19.4696,19.4877,19.4605,19.4786,84500.0
2012-08-06 12:00:00,21.53,21.53,21.49,21.5,61300.0,19.4786,19.4786,19.4424,19.4515,61300.0
2012-08-06 12:10:00,21.5,21.53,21.49,21.53,20900.0,19.4515,19.4786,19.4424,19.4786,20900.0
2012-08-06 12:20:00,21.54,21.56,21.52,21.55,94500.0,19.4877,19.5058,19.4696,19.4967,94500.0
2012-08-06 12:30:00,21.56,21.58,21.56,21.58,38700.0,19.5058,19.5239,19.5058,19.5239,38700.0
2012-08-06 12:40:00,21.58,21.59,21.57,21.59,97900.0,19.5239,19.5329,19.5148,19.5329,97900.0
2012-08-06 12:50:00,21.58,21.61,21.58,21.59,45700.0,19.5239,19.551,19.5239,19.5329,45700.0
2012-08-06 13:00:00,21.59,21.6,21.58,21.59,28600.0,19.5329,19.542,19.5239,19.5329,28600.0
2012-08-06 13:10:00,21.6,21.6,21.58,21.59,22500.0,19.542,19.542,19.5239,19.5329,22500.0
2012-08-06 13:20:00,21.58,21.6,21.58,21.6,33300.0,19.5239,19.542,19.5239,19.542,33300.0
2012-08-06 13:30:00,21.6,21.61,21.56,21.56,67900.0,19.542,19.551,19.5058,19.5058,67900.0
2012-08-06 13:40:00,21.56,21.58,21.54,21.56,136600.0,19.5058,19.5239,19.4877,19.5058,136600.0
2012-08-06 13:50:00,21.55,21.57,21.55,21.57,42000.0,19.4967,19.5148,19.4967,19.5148,42000.0
2012-08-06 14:00:00,21.57,21.6,21.57,21.59,22600.0,19.5148,19.542,19.5148,19.5329,22600.0
2012-08-06 14:10:00,21.58,21.6,21.58,21.59,25000.0,19.5239,19.542,19.5239,19.5329,25000.0
2012-08-06 14:20:00,21.59,21.6,21.57,21.59,26000.0,19.5329,19.542,19.5148,19.5329,26000.0
2012-08-06 14:30:00,21.6,21.61,21.57,21.59,45700.0,19.542,19.551,19.5148,19.5329,45700.0
2012-08-06 14:40:00,21.59,21.62,21.59,21.62,74600.0,19.5329,19.5601,19.5329,19.5601,74600.0
2012-08-06 14:50:00,21.62,21.66,21.62,21.65,331200.0,19.5601,19.5963,19.5601,19.5872,331200.0
2012-08-06 15:00:00,21.65,21.67,21.63,21.66,107100.0,19.5872,19.6053,19.5691,19.5963,107100.0
2012-08-06 15:10:00,21.66,21.68,21.64,21.67,52300.0,19.5963,19.6143,19.5782,19.6053,52300.0
2012-08-06 15:20:00,21.66,21.69,21.64,21.68,105200.0,19.5963,19.6234,19.5782,19.6143,105200.0
2012-08-06 15:30:00,21.69,21.71,21.66,21.67,181700.0,19.6234,19.6415,19.5963,19.6053,181700.0
2012-08-06 15:40:00,21.67,21.68,21.62,21.63,150900.0,19.6053,19.6143,19.5601,19.5691,150900.0
2012-08-06 15:50:00,21.63,21.64,21.57,21.57,312600.0,19.5691,19.5782,19.5148,19.5148,312600.0
2012-08-07 09:30:00,21.69,21.83,21.65,21.65,215300.0,19.6234,19.7501,19.5872,19.5872,215300.0
2012-08-07 09:40:00,21.66,21.77,21.66,21.7,118300.0,19.5963,19.6958,19.5963,19.6324,118300.0
2012-08-07 09:50:00,21.7,21.8,21.7,21.71,159900.0,19.6324,19.7229,19.6324,19.6415,159900.0
2012-08-07 10:00:00,21.72,21.73,21.62,21.69,219600.0,19.6505,19.6596,19.5601,19.6234,219600.0
2012-08-07 10:10:00,21.7,21.8,21.68,21.8,198500.0,19.6324,19.7229,19.6143,19.7229,198500.0
2012-08-07 10:20:00,21.8,21.86,21.8,21.81,66100.0,19.7229,19.7772,19.7229,19.732,66100.0
2012-08-07 10:30:00,21.81,21.84,21.75,21.75,100100.0,19.732,19.7591,19.6777,19.6777,100100.0
2012-08-07 10:40:00,21.75,21.84,21.75,21.83,142300.0,19.6777,19.7591,19.6777,19.7501,142300.0
2012-08-07 10:50:00,21.83,21.83,21.8,21.81,90400.0,19.7501,19.7501,19.7229,19.732,90400.0
2012-08-07 11:00:00,21.82,21.85,21.81,21.81,69500.0,19.741,19.7681,19.732,19.732,69500.0
2012-08-07 11:10:00,21.82,21.84,21.81,21.82,32700.0,19.741,19.7591,19.732,19.741,32700.0
2012-08-07 11:20:00,21.81,21.87,21.8,21.83,43000.0,19.732,19.7862,19.7229,19.7501,43000.0
2012-08-07 11:30:00,21.84,21.87,21.83,21.84,166300.0,19.7591,19.7862,19.7501,19.7591,166300.0
2012-08-07 11:40:00,21.85,21.91,21.85,21.91,40400.0,19.7681,19.8224,19.7681,19.8224,40400.0
2012-08-07 11:50:00,21.91,21.92,21.9,21.92,69500.0,19.8224,19.8315,19.8134,19.8315,69500.0
2012-08-07 12:00:00,21.93,21.96,21.93,21.94,57600.0,19.8405,19.8677,19.8405,19.8496,57600.0
2012-08-07 12:10:00,21.94,21.95,21.92,21.93,22700.0,19.8496,19.8586,19.8315,19.8405,22700.0
2012-08-07 12:20:00,21.93,21.97,21.93,21.95,19300.0,19.8405,19.8767,19.8405,19.8586,19300.0
2012-08-07 12:30:00,21.95,22.0,21.95,22.0,25200.0,19.8586,19.9039,19.8586,19.9039,25200.0
2012-08-07 12:40:00,22.0,22.01,21.98,21.99,42300.0,19.9039,19.9129,19.8858,19.8948,42300.0
2012-08-07 12:50:00,22.0,22.0,21.97,21.98,25800.0,19.9039,19.9039,19.8767,19.8858,25800.0
2012-08-07 13:00:00,21.99,21.99,21.95,21.96,30000.0,19.8948,19.8948,19.8586,19.8677,30000.0
2012-08-07 13:10:00,21.96,21.98,21.95,21.97,23100.0,19.8677,19.8858,19.8586,19.8767,23100.0
2012-08-07 13:20:00,21.98,21.99,21.96,21.97,31500.0,19.8858,19.8948,19.8677,19.8767,31500.0
2012-08-07 13:30:00,21.98,21.98,21.96,21.97,22600.0,19.8858,19.8858,19.8677,19.8767,22600.0
2012-08-07 13:40:00,21.97,22.01,21.97,22.0,28000.0,19.8767,19.9129,19.8767,19.9039,28000.0
2012-08-07 13:50:00,22.0,22.01,21.98,21.99,16000.0,19.9039,19.9129,19.8858,19.8948,16000.0
2012-08-07 14:00:00,22.0,22.0,21.96,21.98,24800.0,19.9039,19.9039,19.8677,19.8858,24800.0
2012-08-07 14:10:00,21.98,22.0,21.97,21.97,23800.0,19.8858,19.9039,19.8767,19.8767,23800.0
2012-08-07 14:20:00,21.98,21.98,21.96,21.96,25800.0,19.8858,19.8858,19.8677,19.8677,25800.0
2012-08-07 14:30:00,21.97,21.99,21.96,21.99,31900.0,19.8767,19.8948,19.8677,19.8948,31900.0
2012-08-07 14:40:00,21.99,22.01,21.99,22.0,37000.0,19.8948,19.9129,19.8948,19.9039,37000.0
2012-08-07 14:50:00,22.01,22.01,21.99,21.99,35500.0,19.9129,19.9129,19.8948,19.8948,35500.0
2012-08-07 15:00:00,21.99,21.99,21.96,21.96,42700.0,19.8948,19.8948,19.8677,19.8677,42700.0
2012-08-07 15:10:00,21.97,21.98,21.95,21.98,54600.0,19.8767,19.8858,19.8586,19.8858,54600.0
2012-08-07 15:20:00,21.97,22.04,21.96,22.02,98600.0,19.8767,19.94,19.8677,19.922,98600.0
2012-08-07 15:30:00,22.02,22.04,21.98,21.99,138600.0,19.922,19.94,19.8858,19.8948,138600.0
2012-08-07 15:40:00,22.0,22.03,21.99,22.02,353500.0,19.9039,19.931,19.8948,19.922,353500.0
2012-08-07 15:50:00,22.02,22.03,21.98,21.99,469400.0,19.922,19.931,19.8858,19.8948,469400.0
2012-08-08 09:30:00,21.95,21.96,21.79,21.93,141200.0,19.8586,19.8677,19.7139,19.8405,141200.0
2012-08-08 09:40:00,21.93,22.06,21.91,22.06,170600.0,19.8405,19.9581,19.8224,19.9581,170600.0
2012-08-08 09:50:00,22.06,22.09,22.06,22.09,148100.0,19.9581,19.9853,19.9581,19.9853,148100.0
2012-08-08 10:00:00,22.09,22.16,22.02,22.03,369700.0,19.9853,20.0486,19.922,19.931,369700.0
2012-08-08 10:10:00,22.02,22.06,22.01,22.04,67400.0,19.922,19.9581,19.9129,19.94,67400.0
2012-08-08 10:20:00,22.05,22.07,22.03,22.05,58300.0,19.9491,19.9672,19.931,19.9491,58300.0
2012-08-08 10:30:00,22.05,22.05,22.0,22.01,35300.0,19.9491,19.9491,19.9039,19.9129,35300.0
2012-08-08 10:40:00,22.0,22.03,21.97,22.03,86600.0,19.9039,19.931,19.8767,19.931,86600.0
2012-08-08 10:50:00,22.03,22.07,22.03,22.06,82800.0,19.931,19.9672,19.931,19.9581,82800.0
2012-08-08 11:00:00,22.07,22.07,22.03,22.05,50700.0,19.9672,19.9672,19.931,19.9491,50700.0
2012-08-08 11:10:00,22.04,22.17,22.04,22.16,109400.0,19.94,20.0577,19.94,20.0486,109400.0
2012-08-08 11:20:00,22.16,22.17,22.13,22.15,38000.0,20.0486,20.0577,20.0215,20.0396,38000.0
2012-08-08 11:30:00,22.16,22.19,22.15,22.17,105300.0,20.0486,20.0758,20.0396,20.0577,105300.0
2012-08-08 11:40:00,22.17,22.2,22.15,22.16,37400.0,20.0577,20.0848,20.0396,20.0486,37400.0
2012-08-08 11:50:00,22.16,22.18,22.13,22.13,29400.0,20.0486,20.0667,20.0215,20.0215,29400.0
2012-08-08 12:00:00,22.13,22.17,22.12,22.17,68000.0,20.0215,20.0577,20.0124,20.0577,68000.0
2012-08-08 12:10:00,22.17,22.2,22.17,22.2,44700.0,20.0577,20.0848,20.0577,20.0848,44700.0
2012-08-08 12:20:00,22.2,22.21,22.09,22.09,373800.0,20.0848,20.0938,19.9853,19.9853,373800.0
2012-08-08 12:30:00,22.09,22.1,22.06,22.08,124700.0,19.9853,19.9943,19.9581,19.9762,124700.0
2012-08-08 12:40:00,22.09,22.09,22.04,22.05,29000.0,19.9853,19.9853,19.94,19.9491,29000.0
2012-08-08 12:50:00,22.06,22.06,22.04,22.06,34400.0,19.9581,19.9581,19.94,19.9581,34400.0
2012-08-08 13:00:00,22.06,22.1,22.06,22.08,33500.0,19.9581,19.9943,19.9581,19.9762,33500.0
2012-08-08 13:10:00,22.09,22.1,22.06,22.1,118300.0,19.9853,19.9943,19.9581,19.9943,118300.0
2012-08-08 13:20:00,22.1,22.12,22.09,22.09,6600.0,19.9943,20.0124,19.9853,19.9853,6600.0
2012-08-08 13:30:00,22.1,22.11,22.07,22.09,11900.0,19.9943,20.0034,19.9672,19.9853,11900.0
2012-08-08 13:40:00,22.09,22.09,22.06,22.07,18400.0,19.9853,19.9853,19.9581,19.9672,18400.0
2012-08-08 13:50:00,22.07,22.09,22.06,22.07,20700.0,19.9672,19.9853,19.9581,19.9672,20700.0
2012-08-08 14:00:00,22.07,22.07,22.04,22.06,16000.0,19.9672,19.9672,19.94,19.9581,16000.0
2012-08-08 14:10:00,22.06,22.09,22.03,22.05,68700.0,19.9581,19.9853,19.931,19.9491,68700.0
2012-08-08 14:20:00,22.05,22.08,22.05,22.07,81400.0,19.9491,19.9762,19.9491,19.9672,81400.0
2012-08-08 14:30:00,22.07,22.13,22.07,22.11,33900.0,19.9672,20.0215,19.9672,20.0034,33900.0
2012-08-08 14:40:00,22.11,22.14,22.09,22.09,26500.0,20.0034,20.0305,19.9853,19.9853,26500.0
2012-08-08 14:50:00,22.08,22.1,22.07,22.08,24900.0,19.9762,19.9943,19.9672,19.9762,24900.0
2012-08-08 15:00:00,22.09,22.1,22.08,22.09,24000.0,19.9853,19.9943,19.9762,19.9853,24000.0
2012-08-08 15:10:00,22.09,22.15,22.09,22.14,34600.0,19.9853,20.0396,19.9853,20.0305,34600.0
2012-08-08 15:20:00,22.13,22.14,22.12,22.13,64000.0,20.0215,20.0305,20.0124,20.0215,64000.0
2012-08-08 15:30:00,22.13,22.17,22.13,22.15,58700.0,20.0215,20.0577,20.0215,20.0396,58700.0
2012-08-08 15:40:00,22.15,22.19,22.13,22.18,192500.0,20.0396,20.0758,20.0215,20.0667,192500.0
2012-08-08 15:50:00,22.18,22.18,22.12,22.17,333500.0,20.0667,20.0667,20.0124,20.0577,333500.0
2012-08-09 09:30:00,22.16,22.27,22.07,22.27,92800.0,20.0486,20.1481,19.9672,20.1481,92800.0
2012-08-09 09:40:00,22.27,22.3,22.22,22.22,254500.0,20.1481,20.1753,20.1029,20.1029,254500.0
2012-08-09 09:50:00,22.23,22.26,22.21,22.22,47300.0,20.1119,20.1391,20.0938,20.1029,47300.0
2012-08-09 10:00:00,22.23,22.26,22.22,22.25,65500.0,20.1119,20.1391,20.1029,20.13,65500.0
2012-08-09 10:10:00,22.25,22.27,22.24,22.26,53500.0,20.13,20.1481,20.121,20.1391,53500.0
2012-08-09 10:20:00,22.27,22.29,22.25,22.27,69200.0,20.1481,20.1662,20.13,20.1481,69200.0
2012-08-09 10:30:00,22.27,22.33,22.27,22.3,103200.0,20.1481,20.2024,20.1481,20.1753,103200.0
2012-08-09 10:40:00,22.3,22.37,22.29,22.37,92200.0,20.1753,20.2386,20.1662,20.2386,92200.0
2012-08-09 10:50:00,22.37,22.42,22.37,22.42,109300.0,20.2386,20.2838,20.2386,20.2838,109300.0
2012-08-09 11:00:00,22.42,22.49,22.42,22.49,207500.0,20.2838,20.3472,20.2838,20.3472,207500.0
2012-08-09 11:10:00,22.49,22.53,22.48,22.5,154100.0,20.3472,20.3834,20.3381,20.3562,154100.0
2012-08-09 11:20:00,22.51,22.52,22.48,22.49,87800.0,20.3653,20.3743,20.3381,20.3472,87800.0
2012-08-09 11:30:00,22.49,22.49,22.45,22.46,45100.0,20.3472,20.3472,20.311,20.32,45100.0
2012-08-09 11:40:00,22.45,22.46,22.31,22.31,78400.0,20.311,20.32,20.1843,20.1843,78400.0
2012-08-09 11:50:00,22.32,22.35,22.3,22.35,51400.0,20.1934,20.2205,20.1753,20.2205,51400.0
2012-08-09 12:00:00,22.35,22.36,22.31,22.32,122200.0,20.2205,20.2296,20.1843,20.1934,122200.0
2012-08-09 12:10:00,22.32,22.36,22.32,22.35,31100.0,20.1934,20.2296,20.1934,20.2205,31100.0
2012-08-09 12:20:00,22.34,22.34,22.32,22.32,32200.0,20.2115,20.2115,20.1934,20.1934,32200.0
2012-08-09 12:30:00,22.33,22.34,22.31,22.34,22500.0,20.2024,20.2115,20.1843,20.2115,22500.0
2012-08-09 12:40:00,22.34,22.37,22.34,22.36,20900.0,20.2115,20.2386,20.2115,20.2296,20900.0
2012-08-09 12:50:00,22.36,22.38,22.33,22.34,39900.0,20.2296,20.2477,20.2024,20.2115,39900.0
2012-08-09 13:00:00,22.34,22.36,22.34,22.35,51200.0,20.2115,20.2296,20.2115,20.2205,51200.0
2012-08-09 13:10:00,22.35,22.35,22.31,22.33,14500.0,20.2205,20.2205,20.1843,20.2024,14500.0
2012-08-09 13:20:00,22.34,22.34,22.31,22.34,14800.0,20.2115,20.2115,20.1843,20.2115,14800.0
2012-08-09 13:30:00,22.34,22.37,22.33,22.36,38100.0,20.2115,20.2386,20.2024,20.2296,38100.0
2012-08-09 13:40:00,22.35,22.36,22.34,22.34,14200.0,20.2205,20.2296,20.2115,20.2115,14200.0
2012-08-09 13:50:00,22.35,22.37,22.33,22.36,13000.0,20.2205,20.2386,20.2024,20.2296,13000.0
2012-08-09 14:00:00,22.35,22.37,22.34,22.36,18000.0,20.2205,20.2386,20.2115,20.2296,18000.0
2012-08-09 14:10:00,22.36,22.37,22.35,22.36,22500.0,20.2296,20.2386,20.2205,20.2296,22500.0
2012-08-09 14:20:00,22.36,22.4,22.35,22.4,48400.0,20.2296,20.2657,20.2205,20.2657,48400.0
2012-08-09 14:30:00,22.4,22.46,22.39,22.41,44900.0,20.2657,20.32,20.2567,20.2748,44900.0
2012-08-09 14:40:00,22.41,22.41,22.4,22.4,64500.0,20.2748,20.2748,20.2657,20.2657,64500.0
2012-08-09 14:50:00,22.41,22.42,22.4,22.4,49800.0,20.2748,20.2838,20.2657,20.2657,49800.0
2012-08-09 15:00:00,22.41,22.41,22.37,22.38,69200.0,20.2748,20.2748,20.2386,20.2477,69200.0
2012-08-09 15:10:00,22.39,22.44,22.39,22.42,80900.0,20.2567,20.3019,20.2567,20.2838,80900.0
2012-08-09 15:20:00,22.42,22.44,22.41,22.44,113200.0,20.2838,20.3019,20.2748,20.3019,113200.0
2012-08-09 15:30:00,22.44,22.48,22.43,22.45,349400.0,20.3019,20.3381,20.2929,20.311,349400.0
2012-08-09 15:40:00,22.45,22.46,22.41,22.42,234400.0,20.311,20.32,20.2748,20.2838,234400.0
2012-08-09 15:50:00,22.43,22.43,22.39,22.4,459900.0,20.2929,20.2929,20.2567,20.2657,459900.0
2012-08-10 09:30:00,22.3,22.33,22.17,22.27,87300.0,20.1753,20.2024,20.0577,20.1481,87300.0
2012-08-10 09:40:00,22.27,22.33,22.26,22.29,75000.0,20.1481,20.2024,20.1391,20.1662,75000.0
2012-08-10 09:50:00,22.29,22.29,22.23,22.24,68900.0,20.1662,20.1662,20.1119,20.121,68900.0
2012-08-10 10:00:00,22.23,22.23,22.15,22.18,95500.0,20.1119,20.1119,20.0396,20.0667,95500.0
2012-08-10 10:10:00,22.19,22.26,22.17,22.17,137300.0,20.0758,20.1391,20.0577,20.0577,137300.0
2012-08-10 10:20:00,22.17,22.19,22.16,22.18,112300.0,20.0577,20.0758,20.0486,20.0667,112300.0
2012-08-10 10:30:00,22.19,22.24,22.18,22.19,68100.0,20.0758,20.121,20.0667,20.0758,68100.0
2012-08-10 10:40:00,22.18,22.18,22.12,22.14,101800.0,20.0667,20.0667,20.0124,20.0305,101800.0
2012-08-10 10:50:00,22.14,22.14,22.1,22.12,65100.0,20.0305,20.0305,19.9943,20.0124,65100.0
2012-08-10 11:00:00,22.13,22.13,22.01,22.12,385300.0,20.0215,20.0215,19.9129,20.0124,385300.0
2012-08-10 11:10:00,22.11,22.14,22.09,22.09,50400.0,20.0034,20.0305,19.9853,19.9853,50400.0
2012-08-10 11:20:00,22.1,22.17,22.1,22.16,58100.0,19.9943,20.0577,19.9943,20.0486,58100.0
2012-08-10 11:30:00,22.16,22.17,22.13,22.16,119100.0,20.0486,20.0577,20.0215,20.0486,119100.0
2012-08-10 11:40:00,22.16,22.18,22.15,22.16,11400.0,20.0486,20.0667,20.0396,20.0486,11400.0
2012-08-10 11:50:00,22.16,22.19,22.16,22.19,26800.0,20.0486,20.0758,20.0486,20.0758,26800.0
2012-08-10 12:00:00,22.18,22.18,22.15,22.15,14700.0,20.0667,20.0667,20.0396,20.0396,14700.0
2012-08-10 12:10:00,22.16,22.16,22.14,22.14,6200.0,20.0486,20.0486,20.0305,20.0305,6200.0
2012-08-10 12:20:00,22.14,22.14,22.11,22.12,5600.0,20.0305,20.0305,20.0034,20.0124,5600.0
2012-08-10 12:30:00,22.12,22.12,22.07,22.09,18700.0,20.0124,20.0124,19.9672,19.9853,18700.0
2012-08-10 12:40:00,22.08,22.1,22.05,22.05,39500.0,19.9762,19.9943,19.9491,19.9491,39500.0
2012-08-10 12:50:00,22.06,22.08,22.05,22.07,12600.0,19.9581,19.9762,19.9491,19.9672,12600.0
2012-08-10 13:00:00,22.07,22.08,22.05,22.05,4400.0,19.9672,19.9762,19.9491,19.9491,4400.0
2012-08-10 13:10:00,22.05,22.06,22.03,22.06,15600.0,19.9491,19.9581,19.931,19.9581,15600.0
2012-08-10 13:20:00,22.06,22.11,22.06,22.1,10300.0,19.9581,20.0034,19.9581,19.9943,10300.0
2012-08-10 13:30:00,22.11,22.14,22.1,22.12,13000.0,20.0034,20.0305,19.9943,20.0124,13000.0
2012-08-10 13:40:00,22.12,22.16,22.12,22.16,57800.0,20.0124,20.0486,20.0124,20.0486,57800.0
2012-08-10 13:50:00,22.16,22.16,22.14,22.14,9800.0,20.0486,20.0486,20.0305,20.0305,9800.0
2012-08-10 14:00:00,22.14,22.16,22.12,22.12,11700.0,20.0305,20.0486,20.0124,20.0124,11700.0
2012-08-10 14:10:00,22.12,22.13,22.1,22.12,13900.0,20.0124,20.0215,19.9943,20.0124,13900.0
2012-08-10 14:20:00,22.12,22.13,22.12,22.13,8800.0,20.0124,20.0215,20.0124,20.0215,8800.0
2012-08-10 14:30:00,22.14,22.14,22.12,22.12,8100.0,20.0305,20.0305,20.0124,20.0124,8100.0
2012-08-10 14:40:00,22.12,22.13,22.11,22.12,7600.0,20.0124,20.0215,20.0034,20.0124,7600.0
2012-08-10 14:50:00,22.12,22.15,22.12,22.12,11600.0,20.0124,20.0396,20.0124,20.0124,11600.0
2012-08-10 15:00:00,22.12,22.13,22.11,22.12,18700.0,20.0124,20.0215,20.0034,20.0124,18700.0
2012-08-10 15:10:00,22.11,22.12,22.1,22.11,17600.0,20.0034,20.0124,19.9943,20.0034,17600.0
2012-08-10 15:20:00,22.11,22.13,22.1,22.1,86200.0,20.0034,20.0215,19.9943,19.9943,86200.0
2012-08-10 15:30:00,22.11,22.13,22.08,22.09,101300.0,20.0034,20.0215,19.9762,19.9853,101300.0
2012-08-10 15:40:00,22.08,22.15,22.08,22.13,140200.0,19.9762,20.0396,19.9762,20.0215,140200.0
2012-08-10 15:50:00,22.13,22.18,22.13,22.15,256500.0,20.0215,20.0667,20.0215,20.0396,256500.0
2012-08-13 09:30:00,22.18,22.24,22.15,22.2,81800.0,20.0667,20.121,20.0396,20.0848,81800.0
2012-08-13 09:40:00,22.19,22.2,22.1,22.1,63600.0,20.0758,20.0848,19.9943,19.9943,63600.0
2012-08-13 09:50:00,22.09,22.14,22.09,22.1,48000.0,19.9853,20.0305,19.9853,19.9943,48000.0
2012-08-13 10:00:00,22.1,22.15,22.04,22.07,41300.0,19.9943,20.0396,19.94,19.9672,41300.0
2012-08-13 10:10:00,22.05,22.06,22.01,22.05,13800.0,19.9491,19.9581,19.9129,19.9491,13800.0
2012-08-13 10:20:00,22.05,22.05,21.94,21.98,59100.0,19.9491,19.9491,19.8496,19.8858,59100.0
2012-08-13 10:30:00,21.97,21.97,21.91,21.96,76900.0,19.8767,19.8767,19.8224,19.8677,76900.0
2012-08-13 10:40:00,21.96,21.98,21.95,21.97,17800.0,19.8677,19.8858,19.8586,19.8767,17800.0
2012-08-13 10:50:00,21.97,21.97,21.94,21.95,46500.0,19.8767,19.8767,19.8496,19.8586,46500.0
2012-08-13 11:00:00,21.95,21.96,21.88,21.92,113700.0,19.8586,19.8677,19.7953,19.8315,113700.0
2012-08-13 11:10:00,21.92,21.95,21.91,21.91,66700.0,19.8315,19.8586,19.8224,19.8224,66700.0
2012-08-13 11:20:00,21.92,21.95,21.92,21.93,166600.0,19.8315,19.8586,19.8315,19.8405,166600.0
2012-08-13 11:30:00,21.93,21.99,21.93,21.98,131300.0,19.8405,19.8948,19.8405,19.8858,131300.0
2012-08-13 11:40:00,21.98,22.0,21.98,21.99,53700.0,19.8858,19.9039,19.8858,19.8948,53700.0
2012-08-13 11:50:00,21.99,21.99,21.97,21.97,61800.0,19.8948,19.8948,19.8767,19.8767,61800.0
2012-08-13 12:00:00,21.98,21.99,21.95,21.95,82700.0,19.8858,19.8948,19.8586,19.8586,82700.0
2012-08-13 12:10:00,21.96,21.98,21.96,21.97,16600.0,19.8677,19.8858,19.8677,19.8767,16600.0
2012-08-13 12:20:00,21.98,21.98,21.96,21.96,33100.0,19.8858,19.8858,19.8677,19.8677,33100.0
2012-08-13 12:30:00,21.97,22.0,21.96,21.99,82600.0,19.8767,19.9039,19.8677,19.8948,82600.0
2012-08-13 12:40:00,22.0,22.01,21.98,22.01,44800.0,19.9039,19.9129,19.8858,19.9129,44800.0
2012-08-13 12:50:00,22.01,22.05,22.01,22.04,26200.0,19.9129,19.9491,19.9129,19.94,26200.0
2012-08-13 13:00:00,22.05,22.08,22.05,22.07,56800.0,19.9491,19.9762,19.9491,19.9672,56800.0
2012-08-13 13:10:00,22.08,22.08,22.04,22.06,19800.0,19.9762,19.9762,19.94,19.9581,19800.0
2012-08-13 13:20:00,22.05,22.07,22.04,22.05,41200.0,19.9491,19.9672,19.94,19.9491,41200.0
2012-08-13 13:30:00,22.05,22.05,22.04,22.05,50700.0,19.9491,19.9491,19.94,19.9491,50700.0
2012-08-13 13:40:00,22.05,22.1,22.04,22.1,73600.0,19.9491,19.9943,19.94,19.9943,73600.0
2012-08-13 13:50:00,22.11,22.15,22.09,22.12,111800.0,20.0034,20.0396,19.9853,20.0124,111800.0
2012-08-13 14:00:00,22.11,22.14,22.11,22.11,29000.0,20.0034,20.0305,20.0034,20.0034,29000.0
2012-08-13 14:10:00,22.11,22.16,22.11,22.16,33300.0,20.0034,20.0486,20.0034,20.0486,33300.0
2012-08-13 14:20:00,22.16,22.2,22.15,22.18,122600.0,20.0486,20.0848,20.0396,20.0667,122600.0
2012-08-13 14:30:00,22.18,22.18,22.14,22.15,96800.0,20.0667,20.0667,20.0305,20.0396,96800.0
2012-08-13 14:40:00,22.15,22.15,22.12,22.13,47100.0,20.0396,20.0396,20.0124,20.0215,47100.0
2012-08-13 14:50:00,22.13,22.17,22.13,22.15,47200.0,20.0215,20.0577,20.0215,20.0396,47200.0
2012-08-13 15:00:00,22.16,22.17,22.14,22.15,65800.0,20.0486,20.0577,20.0305,20.0396,65800.0
2012-08-13 15:10:00,22.15,22.17,22.13,22.13,45500.0,20.0396,20.0577,20.0215,20.0215,45500.0
2012-08-13 15:20:00,22.14,22.15,22.13,22.14,105900.0,20.0305,20.0396,20.0215,20.0305,105900.0
2012-08-13 15:30:00,22.14,22.17,22.12,22.15,198500.0,20.0305,20.0577,20.0124,20.0396,198500.0
2012-08-13 15:40:00,22.16,22.18,22.15,22.17,234000.0,20.0486,20.0667,20.0396,20.0577,234000.0
2012-08-13 15:50:00,22.17,22.18,22.13,22.18,493100.0,20.0577,20.0667,20.0215,20.0667,493100.0
2012-08-14 09:30:00,22.37,22.48,22.33,22.37,374700.0,20.2386,20.3381,20.2024,20.2386,374700.0
2012-08-14 09:40:00,22.37,22.39,22.31,22.38,280400.0,20.2386,20.2567,20.1843,20.2477,280400.0
2012-08-14 09:50:00,22.38,22.39,22.29,22.36,193800.0,20.2477,20.2567,20.1662,20.2296,193800.0
2012-08-14 10:00:00,22.36,22.39,22.32,22.34,271100.0,20.2296,20.2567,20.1934,20.2115,271100.0
2012-08-14 10:10:00,22.32,22.43,22.32,22.37,56900.0,20.1934,20.2929,20.1934,20.2386,56900.0
2012-08-14 10:20:00,22.38,22.38,22.34,22.36,104600.0,20.2477,20.2477,20.2115,20.2296,104600.0
2012-08-14 10:30:00,22.36,22.36,22.32,22.36,129500.0,20.2296,20.2296,20.1934,20.2296,129500.0
2012-08-14 10:40:00,22.36,22.43,22.36,22.42,145000.0,20.2296,20.2929,20.2296,20.2838,145000.0
2012-08-14 10:50:00,22.43,22.45,22.42,22.43,103300.0,20.2929,20.311,20.2838,20.2929,103300.0
2012-08-14 11:00:00,22.44,22.53,22.43,22.51,118100.0,20.3019,20.3834,20.2929,20.3653,118100.0
2012-08-14 11:10:00,22.52,22.55,22.5,22.51,109100.0,20.3743,20.4015,20.3562,20.3653,109100.0
2012-08-14 11:20:00,22.5,22.52,22.48,22.51,73900.0,20.3562,20.3743,20.3381,20.3653,73900.0
2012-08-14 11:30:00,22.51,22.54,22.5,22.5,72100.0,20.3653,20.3924,20.3562,20.3562,72100.0
2012-08-14 11:40:00,22.5,22.55,22.49,22.54,79000.0,20.3562,20.4015,20.3472,20.3924,79000.0
2012-08-14 11:50:00,22.54,22.55,22.48,22.53,94300.0,20.3924,20.4015,20.3381,20.3834,94300.0
2012-08-14 12:00:00,22.53,22.53,22.52,22.52,36000.0,20.3834,20.3834,20.3743,20.3743,36000.0
2012-08-14 12:10:00,22.52,22.53,22.49,22.51,37700.0,20.3743,20.3834,20.3472,20.3653,37700.0
2012-08-14 12:20:00,22.51,22.51,22.49,22.51,56200.0,20.3653,20.3653,20.3472,20.3653,56200.0
2012-08-14 12:30:00,22.51,22.52,22.45,22.45,27600.0,20.3653,20.3743,20.311,20.311,27600.0
2012-08-14 12:40:00,22.45,22.45,22.4,22.44,49100.0,20.311,20.311,20.2657,20.3019,49100.0
2012-08-14 12:50:00,22.44,22.45,22.41,22.41,72000.0,20.3019,20.311,20.2748,20.2748,72000.0
2012-08-14 13:00:00,22.41,22.43,22.39,22.41,73300.0,20.2748,20.2929,20.2567,20.2748,73300.0
2012-08-14 13:10:00,22.4,22.41,22.38,22.39,50300.0,20.2657,20.2748,20.2477,20.2567,50300.0
2012-08-14 13:20:00,22.38,22.4,22.37,22.39,196200.0,20.2477,20.2657,20.2386,20.2567,196200.0
2012-08-14 13:30:00,22.39,22.41,22.39,22.4,111100.0,20.2567,20.2748,20.2567,20.2657,111100.0
2012-08-14 13:40:00,22.4,22.41,22.39,22.4,32800.0,20.2657,20.2748,20.2567,20.2657,32800.0
2012-08-14 13:50:00,22.4,22.4,22.35,22.37,122100.0,20.2657,20.2657,20.2205,20.2386,122100.0
2012-08-14 14:00:00,22.37,22.38,22.31,22.35,824100.0,20.2386,20.2477,20.1843,20.2205,824100.0
2012-08-14 14:10:00,22.36,22.36,22.34,22.34,15700.0,20.2296,20.2296,20.2115,20.2115,15700.0
2012-08-14 14:20:00,22.35,22.36,22.34,22.34,80400.0,20.2205,20.2296,20.2115,20.2115,80400.0
2012-08-14 14:30:00,22.35,22.36,22.34,22.35,103500.0,20.2205,20.2296,20.2115,20.2205,103500.0
2012-08-14 14:40:00,22.34,22.36,22.33,22.35,62300.0,20.2115,20.2296,20.2024,20.2205,62300.0
2012-08-14 14:50:00,22.35,22.37,22.33,22.37,70500.0,20.2205,20.2386,20.2024,20.2386,70500.0
2012-08-14 15:00:00,22.37,22.37,22.31,22.31,50900.0,20.2386,20.2386,20.1843,20.1843,50900.0
2012-08-14 15:10:00,22.31,22.33,22.29,22.31,121300.0,20.1843,20.2024,20.1662,20.1843,121300.0
2012-08-14 15:20:00,22.31,22.34,22.3,22.32,40800.0,20.1843,20.2115,20.1753,20.1934,40800.0
2012-08-14 15:30:00,22.31,22.32,22.25,22.29,119700.0,20.1843,20.1934,20.13,20.1662,119700.0
2012-08-14 15:40:00,22.3,22.3,22.27,22.28,138900.0,20.1753,20.1753,20.1481,20.1572,138900.0
2012-08-14 15:50:00,22.28,22.31,22.21,22.3,670100.0,20.1572,20.1843,20.0938,20.1753,670100.0
2012-08-15 09:30:00,22.31,22.32,22.2,22.22,153500.0,20.1843,20.1934,20.0848,20.1029,153500.0
2012-08-15 09:40:00,22.22,22.3,22.22,22.3,42800.0,20.1029,20.1753,20.1029,20.1753,42800.0
2012-08-15 09:50:00,22.31,22.4,22.31,22.35,310600.0,20.1843,20.2657,20.1843,20.2205,310600.0
2012-08-15 10:00:00,22.35,22.44,22.35,22.44,284900.0,20.2205,20.3019,20.2205,20.3019,284900.0
2012-08-15 10:10:00,22.43,22.43,22.32,22.32,110800.0,20.2929,20.2929,20.1934,20.1934,110800.0
2012-08-15 10:20:00,22.32,22.35,22.26,22.32,85200.0,20.1934,20.2205,20.1391,20.1934,85200.0
2012-08-15 10:30:00,22.33,22.36,22.31,22.31,51600.0,20.2024,20.2296,20.1843,20.1843,51600.0
2012-08-15 10:40:00,22.3,22.3,22.22,22.27,63900.0,20.1753,20.1753,20.1029,20.1481,63900.0
2012-08-15 10:50:00,22.28,22.35,22.28,22.32,35000.0,20.1572,20.2205,20.1572,20.1934,35000.0
2012-08-15 11:00:00,22.31,22.33,22.3,22.33,36200.0,20.1843,20.2024,20.1753,20.2024,36200.0
2012-08-15 11:10:00,22.33,22.36,22.31,22.34,86000.0,20.2024,20.2296,20.1843,20.2115,86000.0
2012-08-15 11:20:00,22.34,22.34,22.28,22.28,37900.0,20.2115,20.2115,20.1572,20.1572,37900.0
2012-08-15 11:30:00,22.28,22.31,22.27,22.29,52000.0,20.1572,20.1843,20.1481,20.1662,52000.0
2012-08-15 11:40:00,22.29,22.31,22.29,22.3,96400.0,20.1662,20.1843,20.1662,20.1753,96400.0
2012-08-15 11:50:00,22.31,22.31,22.28,22.3,31700.0,20.1843,20.1843,20.1572,20.1753,31700.0
2012-08-15 12:00:00,22.29,22.32,22.29,22.32,38600.0,20.1662,20.1934,20.1662,20.1934,38600.0
2012-08-15 12:10:00,22.32,22.33,22.3,22.31,89800.0,20.1934,20.2024,20.1753,20.1843,89800.0
2012-08-15 12:20:00,22.3,22.34,22.3,22.33,66100.0,20.1753,20.2115,20.1753,20.2024,66100.0
2012-08-15 12:30:00,22.34,22.36,22.33,22.34,21200.0,20.2115,20.2296,20.2024,20.2115,21200.0
2012-08-15 12:40:00,22.35,22.39,22.34,22.38,25100.0,20.2205,20.2567,20.2115,20.2477,25100.0
2012-08-15 12:50:00,22.38,22.4,22.38,22.39,17300.0,20.2477,20.2657,20.2477,20.2567,17300.0
2012-08-15 13:00:00,22.39,22.39,22.36,22.37,83700.0,20.2567,20.2567,20.2296,20.2386,83700.0
2012-08-15 13:10:00,22.37,22.38,22.36,22.36,13000.0,20.2386,20.2477,20.2296,20.2296,13000.0
2012-08-15 13:20:00,22.36,22.36,22.35,22.35,44800.0,20.2296,20.2296,20.2205,20.2205,44800.0
2012-08-15 13:30:00,22.35,22.35,22.34,22.34,10500.0,20.2205,20.2205,20.2115,20.2115,10500.0
2012-08-15 13:40:00,22.34,22.35,22.32,22.32,115100.0,20.2115,20.2205,20.1934,20.1934,115100.0
2012-08-15 13:50:00,22.32,22.33,22.31,22.31,77100.0,20.1934,20.2024,20.1843,20.1843,77100.0
2012-08-15 14:00:00,22.3,22.32,22.3,22.3,39500.0,20.1753,20.1934,20.1753,20.1753,39500.0
2012-08-15 14:10:00,22.29,22.34,22.28,22.32,47200.0,20.1662,20.2115,20.1572,20.1934,47200.0
2012-08-15 14:20:00,22.33,22.34,22.31,22.33,56800.0,20.2024,20.2115,20.1843,20.2024,56800.0
2012-08-15 14:30:00,22.32,22.35,22.32,22.35,25700.0,20.1934,20.2205,20.1934,20.2205,25700.0
2012-08-15 14:40:00,22.34,22.37,22.34,22.35,75600.0,20.2115,20.2386,20.2115,20.2205,75600.0
2012-08-15 14:50:00,22.36,22.4,22.36,22.38,22800.0,20.2296,20.2657,20.2296,20.2477,22800.0
2012-08-15 15:00:00,22.38,22.38,22.35,22.37,38700.0,20.2477,20.2477,20.2205,20.2386,38700.0
2012-08-15 15:10:00,22.37,22.38,22.36,22.37,45200.0,20.2386,20.2477,20.2296,20.2386,45200.0
2012-08-15 15:20:00,22.37,22.39,22.34,22.36,50500.0,20.2386,20.2567,20.2115,20.2296,50500.0
2012-08-15 15:30:00,22.36,22.37,22.34,22.34,56800.0,20.2296,20.2386,20.2115,20.2115,56800.0
2012-08-15 15:40:00,22.34,22.39,22.34,22.38,120900.0,20.2115,20.2567,20.2115,20.2477,120900.0
2012-08-15 15:50:00,22.38,22.4,22.37,22.37,401400.0,20.2477,20.2657,20.2386,20.2386,401400.0
2012-08-16 09:30:00,22.44,22.44,22.27,22.35,272900.0,20.3019,20.3019,20.1481,20.2205,272900.0
2012-08-16 09:40:00,22.35,22.44,22.33,22.42,44800.0,20.2205,20.3019,20.2024,20.2838,44800.0
2012-08-16 09:50:00,22.42,22.47,22.42,22.43,32900.0,20.2838,20.3291,20.2838,20.2929,32900.0
2012-08-16 10:00:00,22.42,22.46,22.37,22.46,46000.0,20.2838,20.32,20.2386,20.32,46000.0
2012-08-16 10:10:00,22.45,22.45,22.38,22.39,47100.0,20.311,20.311,20.2477,20.2567,47100.0
2012-08-16 10:20:00,22.4,22.46,22.39,22.43,28200.0,20.2657,20.32,20.2567,20.2929,28200.0
2012-08-16 10:30:00,22.43,22.52,22.43,22.52,79700.0,20.2929,20.3743,20.2929,20.3743,79700.0
2012-08-16 10:40:00,22.53,22.57,22.52,22.56,145600.0,20.3834,20.4195,20.3743,20.4105,145600.0
2012-08-16 10:50:00,22.57,22.6,22.57,22.59,101500.0,20.4195,20.4467,20.4195,20.4376,101500.0
2012-08-16 11:00:00,22.59,22.59,22.55,22.56,36100.0,20.4376,20.4376,20.4015,20.4105,36100.0
2012-08-16 11:10:00,22.56,22.63,22.55,22.62,71000.0,20.4105,20.4738,20.4015,20.4648,71000.0
2012-08-16 11:20:00,22.62,22.65,22.6,22.65,44900.0,20.4648,20.4919,20.4467,20.4919,44900.0
2012-08-16 11:30:00,22.65,22.71,22.64,22.7,71200.0,20.4919,20.5462,20.4829,20.5372,71200.0
2012-08-16 11:40:00,22.71,22.81,22.71,22.81,162400.0,20.5462,20.6367,20.5462,20.6367,162400.0
2012-08-16 11:50:00,22.8,22.87,22.79,22.84,96800.0,20.6276,20.691,20.6186,20.6638,96800.0
2012-08-16 12:00:00,22.84,22.88,22.82,22.88,51100.0,20.6638,20.7,20.6457,20.7,51100.0
2012-08-16 12:10:00,22.88,22.9,22.85,22.89,53600.0,20.7,20.7181,20.6729,20.7091,53600.0
2012-08-16 12:20:00,22.9,22.9,22.86,22.86,25900.0,20.7181,20.7181,20.6819,20.6819,25900.0
2012-08-16 12:30:00,22.86,22.89,22.83,22.89,55100.0,20.6819,20.7091,20.6548,20.7091,55100.0
2012-08-16 12:40:00,22.9,22.92,22.88,22.91,80900.0,20.7181,20.7362,20.7,20.7272,80900.0
2012-08-16 12:50:00,22.91,22.96,22.9,22.95,32100.0,20.7272,20.7724,20.7181,20.7633,32100.0
2012-08-16 13:00:00,22.95,23.0,22.95,22.98,143600.0,20.7633,20.8086,20.7633,20.7905,143600.0
2012-08-16 13:10:00,22.98,23.02,22.97,23.0,65900.0,20.7905,20.8267,20.7814,20.8086,65900.0
2012-08-16 13:20:00,23.0,23.01,22.99,23.0,55800.0,20.8086,20.8176,20.7995,20.8086,55800.0
2012-08-16 13:30:00,22.99,23.02,22.98,23.02,155500.0,20.7995,20.8267,20.7905,20.8267,155500.0
2012-08-16 13:40:00,23.02,23.02,23.0,23.01,143200.0,20.8267,20.8267,20.8086,20.8176,143200.0
2012-08-16 13:50:00,23.01,23.02,22.98,23.0,36800.0,20.8176,20.8267,20.7905,20.8086,36800.0
2012-08-16 14:00:00,23.0,23.05,22.99,23.04,91000.0,20.8086,20.8538,20.7995,20.8448,91000.0
2012-08-16 14:10:00,23.05,23.07,23.03,23.05,26400.0,20.8538,20.8719,20.8357,20.8538,26400.0
2012-08-16 14:20:00,23.05,23.08,23.04,23.06,67600.0,20.8538,20.881,20.8448,20.8629,67600.0
2012-08-16 14:30:00,23.06,23.17,23.06,23.16,460400.0,20.8629,20.9624,20.8629,20.9533,460400.0
2012-08-16 14:40:00,23.16,23.19,23.14,23.18,132300.0,20.9533,20.9805,20.9352,20.9714,132300.0
2012-08-16 14:50:00,23.18,23.18,23.14,23.14,150800.0,20.9714,20.9714,20.9352,20.9352,150800.0
2012-08-16 15:00:00,23.13,23.16,23.11,23.15,190400.0,20.9262,20.9533,20.9081,20.9443,190400.0
2012-08-16 15:10:00,23.15,23.16,23.12,23.16,185600.0,20.9443,20.9533,20.9171,20.9533,185600.0
2012-08-16 15:20:00,23.16,23.17,23.13,23.15,104400.0,20.9533,20.9624,20.9262,20.9443,104400.0
2012-08-16 15:30:00,23.15,23.19,23.14,23.17,291400.0,20.9443,20.9805,20.9352,20.9624,291400.0
2012-08-16 15:40:00,23.18,23.2,23.17,23.19,499300.0,20.9714,20.9895,20.9624,20.9805,499300.0
2012-08-16 15:50:00,23.19,23.19,23.09,23.1,1506800.0,20.9805,20.9805,20.89,20.899,1506800.0
2012-08-17 09:30:00,23.23,23.24,23.07,23.09,422400.0,21.0167,21.0257,20.8719,20.89,422400.0
2012-08-17 09:40:00,23.09,23.13,22.99,23.12,360600.0,20.89,20.9262,20.7995,20.9171,360600.0
2012-08-17 09:50:00,23.12,23.22,23.12,23.21,78300.0,20.9171,21.0076,20.9171,20.9986,78300.0
2012-08-17 10:00:00,23.21,23.22,23.13,23.16,76300.0,20.9986,21.0076,20.9262,20.9533,76300.0
2012-08-17 10:10:00,23.17,23.18,23.14,23.16,56700.0,20.9624,20.9714,20.9352,20.9533,56700.0
2012-08-17 10:20:00,23.16,23.17,23.14,23.14,49900.0,20.9533,20.9624,20.9352,20.9352,49900.0
2012-08-17 10:30:00,23.14,23.18,23.11,23.16,89100.0,20.9352,20.9714,20.9081,20.9533,89100.0
2012-08-17 10:40:00,23.16,23.17,23.1,23.13,68400.0,20.9533,20.9624,20.899,20.9262,68400.0
2012-08-17 10:50:00,23.13,23.18,23.12,23.17,97300.0,20.9262,20.9714,20.9171,20.9624,97300.0
2012-08-17 11:00:00,23.17,23.2,23.16,23.19,120000.0,20.9624,20.9895,20.9533,20.9805,120000.0
2012-08-17 11:10:00,23.19,23.23,23.19,23.23,280200.0,20.9805,21.0167,20.9805,21.0167,280200.0
2012-08-17 11:20:00,23.23,23.31,23.22,23.31,283200.0,21.0167,21.089,21.0076,21.089,283200.0
2012-08-17 11:30:00,23.3,23.34,23.3,23.34,209100.0,21.08,21.1162,21.08,21.1162,209100.0
2012-08-17 11:40:00,23.33,23.34,23.28,23.29,83500.0,21.1071,21.1162,21.0619,21.0709,83500.0
2012-08-17 11:50:00,23.3,23.33,23.29,23.33,81300.0,21.08,21.1071,21.0709,21.1071,81300.0
2012-08-17 12:00:00,23.32,23.33,23.28,23.29,125600.0,21.0981,21.1071,21.0619,21.0709,125600.0
2012-08-17 12:10:00,23.29,23.36,23.28,23.35,195700.0,21.0709,21.1343,21.0619,21.1252,195700.0
2012-08-17 12:20:00,23.35,23.35,23.32,23.32,47400.0,21.1252,21.1252,21.0981,21.0981,47400.0
2012-08-17 12:30:00,23.33,23.35,23.32,23.33,133800.0,21.1071,21.1252,21.0981,21.1071,133800.0
2012-08-17 12:40:00,23.34,23.37,23.32,23.36,107300.0,21.1162,21.1433,21.0981,21.1343,107300.0
2012-08-17 12:50:00,23.36,23.36,23.32,23.36,62300.0,21.1343,21.1343,21.0981,21.1343,62300.0
2012-08-17 13:00:00,23.36,23.37,23.35,23.36,53600.0,21.1343,21.1433,21.1252,21.1343,53600.0
2012-08-17 13:10:00,23.35,23.38,23.35,23.38,80200.0,21.1252,21.1524,21.1252,21.1524,80200.0
2012-08-17 13:20:00,23.38,23.4,23.37,23.4,82300.0,21.1524,21.1705,21.1433,21.1705,82300.0
2012-08-17 13:30:00,23.4,23.41,23.39,23.41,71100.0,21.1705,21.1795,21.1614,21.1795,71100.0
2012-08-17 13:40:00,23.41,23.41,23.39,23.39,77100.0,21.1795,21.1795,21.1614,21.1614,77100.0
2012-08-17 13:50:00,23.39,23.4,23.37,23.38,112800.0,21.1614,21.1705,21.1433,21.1524,112800.0
2012-08-17 14:00:00,23.37,23.38,23.35,23.36,89800.0,21.1433,21.1524,21.1252,21.1343,89800.0
2012-08-17 14:10:00,23.36,23.38,23.35,23.36,76300.0,21.1343,21.1524,21.1252,21.1343,76300.0
2012-08-17 14:20:00,23.36,23.42,23.35,23.41,145800.0,21.1343,21.1886,21.1252,21.1795,145800.0
2012-08-17 14:30:00,23.42,23.42,23.41,23.42,56900.0,21.1886,21.1886,21.1795,21.1886,56900.0
2012-08-17 14:40:00,23.42,23.43,23.41,23.42,161800.0,21.1886,21.1976,21.1795,21.1886,161800.0
2012-08-17 14:50:00,23.43,23.44,23.42,23.43,109400.0,21.1976,21.2067,21.1886,21.1976,109400.0
2012-08-17 15:00:00,23.43,23.44,23.43,23.43,69700.0,21.1976,21.2067,21.1976,21.1976,69700.0
2012-08-17 15:10:00,23.43,23.43,23.38,23.4,134300.0,21.1976,21.1976,21.1524,21.1705,134300.0
2012-08-17 15:20:00,23.39,23.42,23.39,23.39,236800.0,21.1614,21.1886,21.1614,21.1614,236800.0
2012-08-17 15:30:00,23.4,23.4,23.35,23.37,192900.0,21.1705,21.1705,21.1252,21.1433,192900.0
2012-08-17 15:40:00,23.37,23.42,23.35,23.41,204600.0,21.1433,21.1886,21.1252,21.1795,204600.0
2012-08-17 15:50:00,23.42,23.43,23.36,23.41,475900.0,21.1886,21.1976,21.1343,21.1795,475900.0
2012-08-20 09:30:00,23.34,23.39,23.2,23.22,195200.0,21.1162,21.1614,20.9895,21.0076,195200.0
2012-08-20 09:40:00,23.22,23.27,23.19,23.21,107300.0,21.0076,21.0529,20.9805,20.9986,107300.0
2012-08-20 09:50:00,23.2,23.22,23.1,23.12,200200.0,20.9895,21.0076,20.899,20.9171,200200.0
2012-08-20 10:00:00,23.13,23.14,23.06,23.08,121000.0,20.9262,20.9352,20.8629,20.881,121000.0
2012-08-20 10:10:00,23.08,23.08,23.0,23.04,137800.0,20.881,20.881,20.8086,20.8448,137800.0
2012-08-20 10:20:00,23.05,23.05,22.99,23.02,287900.0,20.8538,20.8538,20.7995,20.8267,287900.0
2012-08-20 10:30:00,23.02,23.05,23.0,23.04,143600.0,20.8267,20.8538,20.8086,20.8448,143600.0
2012-08-20 10:40:00,23.04,23.08,23.01,23.08,205300.0,20.8448,20.881,20.8176,20.881,205300.0
2012-08-20 10:50:00,23.08,23.09,23.05,23.08,262800.0,20.881,20.89,20.8538,20.881,262800.0
2012-08-20 11:00:00,23.08,23.08,23.0,23.0,52800.0,20.881,20.881,20.8086,20.8086,52800.0
2012-08-20 11:10:00,23.0,23.01,22.93,22.94,54400.0,20.8086,20.8176,20.7452,20.7543,54400.0
2012-08-20 11:20:00,22.95,22.95,22.89,22.94,186500.0,20.7633,20.7633,20.7091,20.7543,186500.0
2012-08-20 11:30:00,22.93,23.02,22.93,23.01,231800.0,20.7452,20.8267,20.7452,20.8176,231800.0
2012-08-20 11:40:00,23.02,23.06,22.99,23.04,185200.0,20.8267,20.8629,20.7995,20.8448,185200.0
2012-08-20 11:50:00,23.03,23.05,23.01,23.01,162700.0,20.8357,20.8538,20.8176,20.8176,162700.0
2012-08-20 12:00:00,23.01,23.02,22.99,22.99,84800.0,20.8176,20.8267,20.7995,20.7995,84800.0
2012-08-20 12:10:00,22.99,23.05,22.98,23.05,155100.0,20.7995,20.8538,20.7905,20.8538,155100.0
2012-08-20 12:20:00,23.05,23.05,22.97,22.97,57000.0,20.8538,20.8538,20.7814,20.7814,57000.0
2012-08-20 12:30:00,22.97,22.97,22.93,22.93,65500.0,20.7814,20.7814,20.7452,20.7452,65500.0
2012-08-20 12:40:00,22.93,22.94,22.91,22.93,152000.0,20.7452,20.7543,20.7272,20.7452,152000.0
2012-08-20 12:50:00,22.93,22.93,22.89,22.9,92600.0,20.7452,20.7452,20.7091,20.7181,92600.0
2012-08-20 13:00:00,22.9,22.9,22.89,22.9,15500.0,20.7181,20.7181,20.7091,20.7181,15500.0
2012-08-20 13:10:00,22.9,22.96,22.9,22.93,171400.0,20.7181,20.7724,20.7181,20.7452,171400.0
2012-08-20 13:20:00,22.93,22.95,22.93,22.94,49800.0,20.7452,20.7633,20.7452,20.7543,49800.0
2012-08-20 13:30:00,22.93,22.94,22.89,22.9,56100.0,20.7452,20.7543,20.7091,20.7181,56100.0
2012-08-20 13:40:00,22.89,22.9,22.86,22.86,68000.0,20.7091,20.7181,20.6819,20.6819,68000.0
2012-08-20 13:50:00,22.87,22.9,22.85,22.9,26800.0,20.691,20.7181,20.6729,20.7181,26800.0
2012-08-20 14:00:00,22.9,22.94,22.88,22.94,102400.0,20.7181,20.7543,20.7,20.7543,102400.0
2012-08-20 14:10:00,22.94,23.01,22.94,22.97,73100.0,20.7543,20.8176,20.7543,20.7814,73100.0
2012-08-20 14:20:00,22.97,22.99,22.97,22.98,83600.0,20.7814,20.7995,20.7814,20.7905,83600.0
2012-08-20 14:30:00,22.98,23.04,22.98,23.01,273400.0,20.7905,20.8448,20.7905,20.8176,273400.0
2012-08-20 14:40:00,23.02,23.02,22.96,22.97,112900.0,20.8267,20.8267,20.7724,20.7814,112900.0
2012-08-20 14:50:00,22.97,22.97,22.95,22.95,41100.0,20.7814,20.7814,20.7633,20.7633,41100.0
2012-08-20 15:00:00,22.96,22.97,22.94,22.96,52700.0,20.7724,20.7814,20.7543,20.7724,52700.0
2012-08-20 15:10:00,22.96,22.96,22.92,22.93,137400.0,20.7724,20.7724,20.7362,20.7452,137400.0
2012-08-20 15:20:00,22.94,22.97,22.92,22.97,63300.0,20.7543,20.7814,20.7362,20.7814,63300.0
2012-08-20 15:30:00,22.97,22.99,22.96,22.97,96800.0,20.7814,20.7995,20.7724,20.7814,96800.0
2012-08-20 15:40:00,22.96,22.98,22.94,22.98,127000.0,20.7724,20.7905,20.7543,20.7905,127000.0
2012-08-20 15:50:00,22.98,23.0,22.94,23.0,313200.0,20.7905,20.8086,20.7543,20.8086,313200.0
2012-08-21 09:30:00,23.11,23.16,23.07,23.09,183400.0,20.9081,20.9533,20.8719,20.89,183400.0
2012-08-21 09:40:00,23.08,23.09,23.0,23.07,170500.0,20.881,20.89,20.8086,20.8719,170500.0
2012-08-21 09:50:00,23.07,23.2,23.01,23.2,370600.0,20.8719,20.9895,20.8176,20.9895,370600.0
2012-08-21 10:00:00,23.22,23.25,23.15,23.18,228100.0,21.0076,21.0348,20.9443,20.9714,228100.0
2012-08-21 10:10:00,23.18,23.22,23.16,23.2,88700.0,20.9714,21.0076,20.9533,20.9895,88700.0
2012-08-21 10:20:00,23.2,23.23,23.19,23.22,83500.0,20.9895,21.0167,20.9805,21.0076,83500.0
2012-08-21 10:30:00,23.23,23.28,23.21,23.28,116600.0,21.0167,21.0619,20.9986,21.0619,116600.0
2012-08-21 10:40:00,23.28,23.28,23.22,23.22,101300.0,21.0619,21.0619,21.0076,21.0076,101300.0
2012-08-21 10:50:00,23.23,23.23,23.16,23.17,59700.0,21.0167,21.0167,20.9533,20.9624,59700.0
2012-08-21 11:00:00,23.16,23.18,23.13,23.14,320800.0,20.9533,20.9714,20.9262,20.9352,320800.0
2012-08-21 11:10:00,23.14,23.19,23.13,23.18,209100.0,20.9352,20.9805,20.9262,20.9714,209100.0
2012-08-21 11:20:00,23.17,23.18,23.09,23.12,89200.0,20.9624,20.9714,20.89,20.9171,89200.0
2012-08-21 11:30:00,23.12,23.13,23.08,23.1,113000.0,20.9171,20.9262,20.881,20.899,113000.0
2012-08-21 11:40:00,23.1,23.1,23.05,23.1,44500.0,20.899,20.899,20.8538,20.899,44500.0
2012-08-21 11:50:00,23.1,23.13,23.08,23.09,78200.0,20.899,20.9262,20.881,20.89,78200.0
2012-08-21 12:00:00,23.09,23.1,23.03,23.08,143200.0,20.89,20.899,20.8357,20.881,143200.0
2012-08-21 12:10:00,23.09,23.1,23.05,23.05,20400.0,20.89,20.899,20.8538,20.8538,20400.0
2012-08-21 12:20:00,23.04,23.07,23.04,23.06,18300.0,20.8448,20.8719,20.8448,20.8629,18300.0
2012-08-21 12:30:00,23.06,23.1,23.06,23.1,45100.0,20.8629,20.899,20.8629,20.899,45100.0
2012-08-21 12:40:00,23.1,23.1,23.05,23.07,28500.0,20.899,20.899,20.8538,20.8719,28500.0
2012-08-21 12:50:00,23.07,23.08,23.05,23.07,39900.0,20.8719,20.881,20.8538,20.8719,39900.0
2012-08-21 13:00:00,23.07,23.07,23.03,23.04,303000.0,20.8719,20.8719,20.8357,20.8448,303000.0
2012-08-21 13:10:00,23.03,23.04,22.97,23.02,96900.0,20.8357,20.8448,20.7814,20.8267,96900.0
2012-08-21 13:20:00,23.02,23.02,22.98,22.98,71900.0,20.8267,20.8267,20.7905,20.7905,71900.0
2012-08-21 13:30:00,22.99,23.0,22.98,22.99,23400.0,20.7995,20.8086,20.7905,20.7995,23400.0
2012-08-21 13:40:00,22.98,22.98,22.93,22.93,46200.0,20.7905,20.7905,20.7452,20.7452,46200.0
2012-08-21 13:50:00,22.93,22.96,22.91,22.96,110400.0,20.7452,20.7724,20.7272,20.7724,110400.0
2012-08-21 14:00:00,22.96,22.98,22.94,22.97,50000.0,20.7724,20.7905,20.7543,20.7814,50000.0
2012-08-21 14:10:00,22.97,22.99,22.96,22.96,29600.0,20.7814,20.7995,20.7724,20.7724,29600.0
2012-08-21 14:20:00,22.96,23.01,22.95,22.98,60000.0,20.7724,20.8176,20.7633,20.7905,60000.0
2012-08-21 14:30:00,22.98,23.0,22.92,22.94,56400.0,20.7905,20.8086,20.7362,20.7543,56400.0
2012-08-21 14:40:00,22.93,22.95,22.93,22.94,57600.0,20.7452,20.7633,20.7452,20.7543,57600.0
2012-08-21 14:50:00,22.94,22.95,22.92,22.93,46600.0,20.7543,20.7633,20.7362,20.7452,46600.0
2012-08-21 15:00:00,22.93,22.94,22.9,22.91,44300.0,20.7452,20.7543,20.7181,20.7272,44300.0
2012-08-21 15:10:00,22.9,22.91,22.84,22.85,92700.0,20.7181,20.7272,20.6638,20.6729,92700.0
2012-08-21 15:20:00,22.85,22.86,22.8,22.83,94900.0,20.6729,20.6819,20.6276,20.6548,94900.0
2012-08-21 15:30:00,22.83,22.89,22.83,22.88,169200.0,20.6548,20.7091,20.6548,20.7,169200.0
2012-08-21 15:40:00,22.87,22.9,22.86,22.87,261600.0,20.691,20.7181,20.6819,20.691,261600.0
2012-08-21 15:50:00,22.87,22.91,22.87,22.91,278200.0,20.691,20.7272,20.691,20.7272,278200.0
2012-08-22 09:30:00,23.18,23.23,23.05,23.21,638500.0,20.9714,21.0167,20.8538,20.9986,638500.0
2012-08-22 09:40:00,23.21,23.3,23.2,23.28,600600.0,20.9986,21.08,20.9895,21.0619,600600.0
2012-08-22 09:50:00,23.27,23.27,23.12,23.19,326600.0,21.0529,21.0529,20.9171,20.9805,326600.0
2012-08-22 10:00:00,23.2,23.26,23.18,23.25,224500.0,20.9895,21.0438,20.9714,21.0348,224500.0
2012-08-22 10:10:00,23.24,23.25,23.15,23.22,463800.0,21.0257,21.0348,20.9443,21.0076,463800.0
2012-08-22 10:20:00,23.21,23.33,23.21,23.33,258300.0,20.9986,21.1071,20.9986,21.1071,258300.0
2012-08-22 10:30:00,23.34,23.37,23.25,23.25,275900.0,21.1162,21.1433,21.0348,21.0348,275900.0
2012-08-22 10:40:00,23.25,23.33,23.24,23.24,164500.0,21.0348,21.1071,21.0257,21.0257,164500.0
2012-08-22 10:50:00,23.24,23.28,23.22,23.23,94200.0,21.0257,21.0619,21.0076,21.0167,94200.0
2012-08-22 11:00:00,23.23,23.29,23.21,23.27,42500.0,21.0167,21.0709,20.9986,21.0529,42500.0
2012-08-22 11:10:00,23.27,23.29,23.18,23.18,63600.0,21.0529,21.0709,20.9714,20.9714,63600.0
2012-08-22 11:20:00,23.19,23.23,23.16,23.23,59600.0,20.9805,21.0167,20.9533,21.0167,59600.0
2012-08-22 11:30:00,23.23,23.26,23.21,23.24,96300.0,21.0167,21.0438,20.9986,21.0257,96300.0
2012-08-22 11:40:00,23.24,23.3,23.23,23.29,122800.0,21.0257,21.08,21.0167,21.0709,122800.0
2012-08-22 11:50:00,23.3,23.31,23.28,23.31,96500.0,21.08,21.089,21.0619,21.089,96500.0
2012-08-22 12:00:00,23.31,23.32,23.25,23.26,69400.0,21.089,21.0981,21.0348,21.0438,69400.0
2012-08-22 12:10:00,23.26,23.26,23.21,23.21,149800.0,21.0438,21.0438,20.9986,20.9986,149800.0
2012-08-22 12:20:00,23.21,23.23,23.18,23.23,136400.0,20.9986,21.0167,20.9714,21.0167,136400.0
2012-08-22 12:30:00,23.22,23.23,23.14,23.16,88700.0,21.0076,21.0167,20.9352,20.9533,88700.0
2012-08-22 12:40:00,23.15,23.19,23.14,23.17,88600.0,20.9443,20.9805,20.9352,20.9624,88600.0
2012-08-22 12:50:00,23.17,23.17,23.14,23.17,102400.0,20.9624,20.9624,20.9352,20.9624,102400.0
2012-08-22 13:00:00,23.16,23.2,23.15,23.15,66100.0,20.9533,20.9895,20.9443,20.9443,66100.0
2012-08-22 13:10:00,23.15,23.16,23.12,23.16,41300.0,20.9443,20.9533,20.9171,20.9533,41300.0
2012-08-22 13:20:00,23.16,23.18,23.16,23.18,18700.0,20.9533,20.9714,20.9533,20.9714,18700.0
2012-08-22 13:30:00,23.18,23.18,23.14,23.14,69300.0,20.9714,20.9714,20.9352,20.9352,69300.0
2012-08-22 13:40:00,23.14,23.17,23.14,23.15,70800.0,20.9352,20.9624,20.9352,20.9443,70800.0
2012-08-22 13:50:00,23.15,23.19,23.12,23.18,75000.0,20.9443,20.9805,20.9171,20.9714,75000.0
2012-08-22 14:00:00,23.18,23.32,23.18,23.24,340900.0,20.9714,21.0981,20.9714,21.0257,340900.0
2012-08-22 14:10:00,23.24,23.29,23.2,23.24,200600.0,21.0257,21.0709,20.9895,21.0257,200600.0
2012-08-22 14:20:00,23.23,23.25,23.21,23.25,167600.0,21.0167,21.0348,20.9986,21.0348,167600.0
2012-08-22 14:30:00,23.25,23.31,23.23,23.3,268500.0,21.0348,21.089,21.0167,21.08,268500.0
2012-08-22 14:40:00,23.29,23.36,23.29,23.32,409600.0,21.0709,21.1343,21.0709,21.0981,409600.0
2012-08-22 14:50:00,23.33,23.37,23.29,23.32,283000.0,21.1071,21.1433,21.0709,21.0981,283000.0
2012-08-22 15:00:00,23.32,23.33,23.3,23.33,171800.0,21.0981,21.1071,21.08,21.1071,171800.0
2012-08-22 15:10:00,23.33,23.35,23.26,23.26,120900.0,21.1071,21.1252,21.0438,21.0438,120900.0
2012-08-22 15:20:00,23.26,23.3,23.24,23.29,128900.0,21.0438,21.08,21.0257,21.0709,128900.0
2012-08-22 15:30:00,23.28,23.31,23.24,23.27,257400.0,21.0619,21.089,21.0257,21.0529,257400.0
2012-08-22 15:40:00,23.26,23.29,23.22,23.26,244800.0,21.0438,21.0709,21.0076,21.0438,244800.0
2012-08-22 15:50:00,23.26,23.29,23.25,23.25,311800.0,21.0438,21.0709,21.0348,21.0348,311800.0
2012-08-23 09:30:00,23.23,23.24,23.13,23.22,112300.0,21.0167,21.0257,20.9262,21.0076,112300.0
2012-08-23 09:40:00,23.23,23.33,23.23,23.25,110400.0,21.0167,21.1071,21.0167,21.0348,110400.0
2012-08-23 09:50:00,23.24,23.25,23.18,23.19,274700.0,21.0257,21.0348,20.9714,20.9805,274700.0
2012-08-23 10:00:00,23.19,23.35,23.17,23.28,617200.0,20.9805,21.1252,20.9624,21.0619,617200.0
2012-08-23 10:10:00,23.27,23.28,23.22,23.25,200500.0,21.0529,21.0619,21.0076,21.0348,200500.0
2012-08-23 10:20:00,23.25,23.34,23.24,23.33,118500.0,21.0348,21.1162,21.0257,21.1071,118500.0
2012-08-23 10:30:00,23.32,23.41,23.3,23.38,154100.0,21.0981,21.1795,21.08,21.1524,154100.0
2012-08-23 10:40:00,23.39,23.43,23.37,23.4,147100.0,21.1614,21.1976,21.1433,21.1705,147100.0
2012-08-23 10:50:00,23.41,23.42,23.32,23.35,111800.0,21.1795,21.1886,21.0981,21.1252,111800.0
2012-08-23 11:00:00,23.35,23.36,23.27,23.33,109900.0,21.1252,21.1343,21.0529,21.1071,109900.0
2012-08-23 11:10:00,23.34,23.38,23.3,23.35,110100.0,21.1162,21.1524,21.08,21.1252,110100.0
2012-08-23 11:20:00,23.34,23.38,23.32,23.37,54100.0,21.1162,21.1524,21.0981,21.1433,54100.0
2012-08-23 11:30:00,23.37,23.38,23.33,23.33,97800.0,21.1433,21.1524,21.1071,21.1071,97800.0
2012-08-23 11:40:00,23.33,23.35,23.29,23.3,51600.0,21.1071,21.1252,21.0709,21.08,51600.0
2012-08-23 11:50:00,23.29,23.29,23.26,23.27,70800.0,21.0709,21.0709,21.0438,21.0529,70800.0
2012-08-23 12:00:00,23.27,23.27,23.18,23.22,115600.0,21.0529,21.0529,20.9714,21.0076,115600.0
2012-08-23 12:10:00,23.22,23.23,23.16,23.21,122800.0,21.0076,21.0167,20.9533,20.9986,122800.0
2012-08-23 12:20:00,23.2,23.23,23.17,23.22,58900.0,20.9895,21.0167,20.9624,21.0076,58900.0
2012-08-23 12:30:00,23.21,23.22,23.2,23.22,31700.0,20.9986,21.0076,20.9895,21.0076,31700.0
2012-08-23 12:40:00,23.21,23.27,23.21,23.23,42800.0,20.9986,21.0529,20.9986,21.0167,42800.0
2012-08-23 12:50:00,23.23,23.24,23.21,23.23,190100.0,21.0167,21.0257,20.9986,21.0167,190100.0
2012-08-23 13:00:00,23.22,23.22,23.18,23.2,46200.0,21.0076,21.0076,20.9714,20.9895,46200.0
2012-08-23 13:10:00,23.19,23.2,23.12,23.17,248100.0,20.9805,20.9895,20.9171,20.9624,248100.0
2012-08-23 13:20:00,23.17,23.17,23.09,23.12,200900.0,20.9624,20.9624,20.89,20.9171,200900.0
2012-08-23 13:30:00,23.12,23.14,23.1,23.1,66500.0,20.9171,20.9352,20.899,20.899,66500.0
2012-08-23 13:40:00,23.09,23.15,23.09,23.15,31000.0,20.89,20.9443,20.89,20.9443,31000.0
2012-08-23 13:50:00,23.14,23.16,23.11,23.13,58800.0,20.9352,20.9533,20.9081,20.9262,58800.0
2012-08-23 14:00:00,23.13,23.15,23.12,23.15,88200.0,20.9262,20.9443,20.9171,20.9443,88200.0
2012-08-23 14:10:00,23.15,23.16,23.14,23.15,55000.0,20.9443,20.9533,20.9352,20.9443,55000.0
2012-08-23 14:20:00,23.15,23.15,23.12,23.13,47100.0,20.9443,20.9443,20.9171,20.9262,47100.0
2012-08-23 14:30:00,23.13,23.15,23.12,23.13,60500.0,20.9262,20.9443,20.9171,20.9262,60500.0
2012-08-23 14:40:00,23.13,23.19,23.13,23.18,66100.0,20.9262,20.9805,20.9262,20.9714,66100.0
2012-08-23 14:50:00,23.18,23.18,23.15,23.15,61200.0,20.9714,20.9714,20.9443,20.9443,61200.0
2012-08-23 15:00:00,23.15,23.19,23.14,23.19,59100.0,20.9443,20.9805,20.9352,20.9805,59100.0
2012-08-23 15:10:00,23.2,23.2,23.16,23.16,130100.0,20.9895,20.9895,20.9533,20.9533,130100.0
2012-08-23 15:20:00,23.17,23.17,23.11,23.16,103000.0,20.9624,20.9624,20.9081,20.9533,103000.0
2012-08-23 15:30:00,23.15,23.19,23.12,23.16,156100.0,20.9443,20.9805,20.9171,20.9533,156100.0
2012-08-23 15:40:00,23.16,23.17,23.14,23.16,176200.0,20.9533,20.9624,20.9352,20.9533,176200.0
2012-08-23 15:50:00,23.15,23.17,23.12,23.15,310600.0,20.9443,20.9624,20.9171,20.9443,310600.0
2012-08-24 09:30:00,23.12,23.19,23.1,23.14,103700.0,20.9171,20.9805,20.899,20.9352,103700.0
2012-08-24 09:40:00,23.13,23.29,23.13,23.28,394800.0,20.9262,21.0709,20.9262,21.0619,394800.0
2012-08-24 09:50:00,23.27,23.27,23.19,23.2,112600.0,21.0529,21.0529,20.9805,20.9895,112600.0
2012-08-24 10:00:00,23.2,23.25,23.18,23.19,81200.0,20.9895,21.0348,20.9714,20.9805,81200.0
2012-08-24 10:10:00,23.19,23.23,23.16,23.17,94000.0,20.9805,21.0167,20.9533,20.9624,94000.0
2012-08-24 10:20:00,23.16,23.17,23.1,23.1,217500.0,20.9533,20.9624,20.899,20.899,217500.0
2012-08-24 10:30:00,23.1,23.23,23.1,23.23,281900.0,20.899,21.0167,20.899,21.0167,281900.0
2012-08-24 10:40:00,23.24,23.29,23.22,23.24,172700.0,21.0257,21.0709,21.0076,21.0257,172700.0
2012-08-24 10:50:00,23.24,23.27,23.23,23.27,127300.0,21.0257,21.0529,21.0167,21.0529,127300.0
2012-08-24 11:00:00,23.28,23.35,23.28,23.32,241700.0,21.0619,21.1252,21.0619,21.0981,241700.0
2012-08-24 11:10:00,23.31,23.42,23.29,23.39,316600.0,21.089,21.1886,21.0709,21.1614,316600.0
2012-08-24 11:20:00,23.39,23.4,23.34,23.35,61100.0,21.1614,21.1705,21.1162,21.1252,61100.0
2012-08-24 11:30:00,23.35,23.39,23.35,23.35,54500.0,21.1252,21.1614,21.1252,21.1252,54500.0
2012-08-24 11:40:00,23.35,23.35,23.3,23.32,162100.0,21.1252,21.1252,21.08,21.0981,162100.0
2012-08-24 11:50:00,23.31,23.34,23.31,23.33,27100.0,21.089,21.1162,21.089,21.1071,27100.0
2012-08-24 12:00:00,23.33,23.39,23.31,23.38,183400.0,21.1071,21.1614,21.089,21.1524,183400.0
2012-08-24 12:10:00,23.37,23.38,23.35,23.36,32000.0,21.1433,21.1524,21.1252,21.1343,32000.0
2012-08-24 12:20:00,23.37,23.4,23.37,23.4,57900.0,21.1433,21.1705,21.1433,21.1705,57900.0
2012-08-24 12:30:00,23.41,23.45,23.4,23.41,188200.0,21.1795,21.2157,21.1705,21.1795,188200.0
2012-08-24 12:40:00,23.42,23.44,23.41,23.43,37200.0,21.1886,21.2067,21.1795,21.1976,37200.0
2012-08-24 12:50:00,23.43,23.44,23.42,23.44,25700.0,21.1976,21.2067,21.1886,21.2067,25700.0
2012-08-24 13:00:00,23.44,23.44,23.41,23.44,22100.0,21.2067,21.2067,21.1795,21.2067,22100.0
2012-08-24 13:10:00,23.45,23.46,23.43,23.46,48800.0,21.2157,21.2247,21.1976,21.2247,48800.0
2012-08-24 13:20:00,23.46,23.46,23.43,23.43,12800.0,21.2247,21.2247,21.1976,21.1976,12800.0
2012-08-24 13:30:00,23.44,23.45,23.42,23.43,20500.0,21.2067,21.2157,21.1886,21.1976,20500.0
2012-08-24 13:40:00,23.43,23.47,23.42,23.44,114800.0,21.1976,21.2338,21.1886,21.2067,114800.0
2012-08-24 13:50:00,23.45,23.46,23.41,23.42,40300.0,21.2157,21.2247,21.1795,21.1886,40300.0
2012-08-24 14:00:00,23.42,23.44,23.42,23.44,89400.0,21.1886,21.2067,21.1886,21.2067,89400.0
2012-08-24 14:10:00,23.43,23.44,23.43,23.44,91400.0,21.1976,21.2067,21.1976,21.2067,91400.0
2012-08-24 14:20:00,23.43,23.44,23.42,23.42,59100.0,21.1976,21.2067,21.1886,21.1886,59100.0
2012-08-24 14:30:00,23.42,23.43,23.39,23.4,79300.0,21.1886,21.1976,21.1614,21.1705,79300.0
2012-08-24 14:40:00,23.39,23.41,23.38,23.4,153200.0,21.1614,21.1795,21.1524,21.1705,153200.0
2012-08-24 14:50:00,23.39,23.4,23.38,23.4,56800.0,21.1614,21.1705,21.1524,21.1705,56800.0
2012-08-24 15:00:00,23.41,23.41,23.39,23.4,77200.0,21.1795,21.1795,21.1614,21.1705,77200.0
2012-08-24 15:10:00,23.4,23.45,23.39,23.45,137300.0,21.1705,21.2157,21.1614,21.2157,137300.0
2012-08-24 15:20:00,23.45,23.46,23.42,23.45,151500.0,21.2157,21.2247,21.1886,21.2157,151500.0
2012-08-24 15:30:00,23.44,23.47,23.43,23.45,139600.0,21.2067,21.2338,21.1976,21.2157,139600.0
2012-08-24 15:40:00,23.46,23.49,23.42,23.43,249300.0,21.2247,21.2519,21.1886,21.1976,249300.0
2012-08-24 15:50:00,23.43,23.44,23.36,23.41,392900.0,21.1976,21.2067,21.1343,21.1795,392900.0
2012-08-27 09:30:00,23.51,23.59,23.46,23.46,233400.0,21.27,21.3424,21.2247,21.2247,233400.0
2012-08-27 09:40:00,23.45,23.45,23.36,23.39,106300.0,21.2157,21.2157,21.1343,21.1614,106300.0
2012-08-27 09:50:00,23.38,23.38,23.25,23.26,122100.0,21.1524,21.1524,21.0348,21.0438,122100.0
2012-08-27 10:00:00,23.25,23.29,23.23,23.28,103300.0,21.0348,21.0709,21.0167,21.0619,103300.0
2012-08-27 10:10:00,23.29,23.36,23.26,23.34,117300.0,21.0709,21.1343,21.0438,21.1162,117300.0
2012-08-27 10:20:00,23.33,23.33,23.27,23.33,66700.0,21.1071,21.1071,21.0529,21.1071,66700.0
2012-08-27 10:30:00,23.33,23.37,23.3,23.34,89900.0,21.1071,21.1433,21.08,21.1162,89900.0
2012-08-27 10:40:00,23.34,23.36,23.3,23.32,288500.0,21.1162,21.1343,21.08,21.0981,288500.0
2012-08-27 10:50:00,23.33,23.35,23.27,23.35,230400.0,21.1071,21.1252,21.0529,21.1252,230400.0
2012-08-27 11:00:00,23.34,23.4,23.32,23.39,154200.0,21.1162,21.1705,21.0981,21.1614,154200.0
2012-08-27 11:10:00,23.39,23.46,23.38,23.45,98100.0,21.1614,21.2247,21.1524,21.2157,98100.0
2012-08-27 11:20:00,23.46,23.46,23.41,23.41,23900.0,21.2247,21.2247,21.1795,21.1795,23900.0
2012-08-27 11:30:00,23.42,23.44,23.39,23.39,94500.0,21.1886,21.2067,21.1614,21.1614,94500.0
2012-08-27 11:40:00,23.38,23.39,23.35,23.37,50100.0,21.1524,21.1614,21.1252,21.1433,50100.0
2012-08-27 11:50:00,23.37,23.37,23.33,23.33,69900.0,21.1433,21.1433,21.1071,21.1071,69900.0
2012-08-27 12:00:00,23.33,23.35,23.31,23.34,54500.0,21.1071,21.1252,21.089,21.1162,54500.0
2012-08-27 12:10:00,23.34,23.39,23.34,23.35,105700.0,21.1162,21.1614,21.1162,21.1252,105700.0
2012-08-27 12:20:00,23.34,23.35,23.3,23.34,98500.0,21.1162,21.1252,21.08,21.1162,98500.0
2012-08-27 12:30:00,23.34,23.37,23.32,23.36,39900.0,21.1162,21.1433,21.0981,21.1343,39900.0
2012-08-27 12:40:00,23.36,23.4,23.35,23.4,25500.0,21.1343,21.1705,21.1252,21.1705,25500.0
2012-08-27 12:50:00,23.4,23.4,23.38,23.39,43600.0,21.1705,21.1705,21.1524,21.1614,43600.0
2012-08-27 13:00:00,23.38,23.39,23.35,23.36,19800.0,21.1524,21.1614,21.1252,21.1343,19800.0
2012-08-27 13:10:00,23.35,23.4,23.35,23.38,53700.0,21.1252,21.1705,21.1252,21.1524,53700.0
2012-08-27 13:20:00,23.38,23.41,23.38,23.4,16100.0,21.1524,21.1795,21.1524,21.1705,16100.0
2012-08-27 13:30:00,23.39,23.39,23.35,23.36,68700.0,21.1614,21.1614,21.1252,21.1343,68700.0
2012-08-27 13:40:00,23.35,23.35,23.3,23.31,29000.0,21.1252,21.1252,21.08,21.089,29000.0
2012-08-27 13:50:00,23.32,23.34,23.3,23.32,31300.0,21.0981,21.1162,21.08,21.0981,31300.0
2012-08-27 14:00:00,23.32,23.34,23.32,23.33,24200.0,21.0981,21.1162,21.0981,21.1071,24200.0
2012-08-27 14:10:00,23.32,23.35,23.3,23.32,28500.0,21.0981,21.1252,21.08,21.0981,28500.0
2012-08-27 14:20:00,23.33,23.35,23.33,23.35,31800.0,21.1071,21.1252,21.1071,21.1252,31800.0
2012-08-27 14:30:00,23.35,23.4,23.34,23.39,19900.0,21.1252,21.1705,21.1162,21.1614,19900.0
2012-08-27 14:40:00,23.39,23.39,23.35,23.36,42000.0,21.1614,21.1614,21.1252,21.1343,42000.0
2012-08-27 14:50:00,23.36,23.38,23.35,23.36,34600.0,21.1343,21.1524,21.1252,21.1343,34600.0
2012-08-27 15:00:00,23.36,23.37,23.32,23.34,67700.0,21.1343,21.1433,21.0981,21.1162,67700.0
2012-08-27 15:10:00,23.33,23.35,23.32,23.35,31200.0,21.1071,21.1252,21.0981,21.1252,31200.0
2012-08-27 15:20:00,23.34,23.36,23.32,23.33,73800.0,21.1162,21.1343,21.0981,21.1071,73800.0
2012-08-27 15:30:00,23.32,23.35,23.28,23.28,133600.0,21.0981,21.1252,21.0619,21.0619,133600.0
2012-08-27 15:40:00,23.29,23.32,23.28,23.29,137400.0,21.0709,21.0981,21.0619,21.0709,137400.0
2012-08-27 15:50:00,23.29,23.3,23.26,23.3,240500.0,21.0709,21.08,21.0438,21.08,240500.0
2012-08-28 09:30:00,23.28,23.39,23.25,23.39,81600.0,21.0619,21.1614,21.0348,21.1614,81600.0
2012-08-28 09:40:00,23.4,23.45,23.38,23.43,91500.0,21.1705,21.2157,21.1524,21.1976,91500.0
2012-08-28 09:50:00,23.43,23.45,23.3,23.3,129600.0,21.1976,21.2157,21.08,21.08,129600.0
2012-08-28 10:00:00,23.33,23.36,23.24,23.32,394300.0,21.1071,21.1343,21.0257,21.0981,394300.0
2012-08-28 10:10:00,23.32,23.36,23.31,23.33,420400.0,21.0981,21.1343,21.089,21.1071,420400.0
2012-08-28 10:20:00,23.33,23.43,23.33,23.37,98200.0,21.1071,21.1976,21.1071,21.1433,98200.0
2012-08-28 10:30:00,23.37,23.42,23.31,23.35,69500.0,21.1433,21.1886,21.089,21.1252,69500.0
2012-08-28 10:40:00,23.35,23.36,23.3,23.3,62000.0,21.1252,21.1343,21.08,21.08,62000.0
2012-08-28 10:50:00,23.29,23.33,23.2,23.23,338400.0,21.0709,21.1071,20.9895,21.0167,338400.0
2012-08-28 11:00:00,23.23,23.27,23.19,23.27,121100.0,21.0167,21.0529,20.9805,21.0529,121100.0
2012-08-28 11:10:00,23.27,23.27,23.2,23.26,73500.0,21.0529,21.0529,20.9895,21.0438,73500.0
2012-08-28 11:20:00,23.25,23.27,23.23,23.25,106100.0,21.0348,21.0529,21.0167,21.0348,106100.0
2012-08-28 11:30:00,23.25,23.28,23.22,23.27,105400.0,21.0348,21.0619,21.0076,21.0529,105400.0
2012-08-28 11:40:00,23.26,23.3,23.24,23.29,34600.0,21.0438,21.08,21.0257,21.0709,34600.0
2012-08-28 11:50:00,23.29,23.32,23.27,23.31,64600.0,21.0709,21.0981,21.0529,21.089,64600.0
2012-08-28 12:00:00,23.32,23.37,23.32,23.34,54200.0,21.0981,21.1433,21.0981,21.1162,54200.0
2012-08-28 12:10:00,23.34,23.37,23.33,23.33,49900.0,21.1162,21.1433,21.1071,21.1071,49900.0
2012-08-28 12:20:00,23.33,23.35,23.32,23.32,23500.0,21.1071,21.1252,21.0981,21.0981,23500.0
2012-08-28 12:30:00,23.32,23.34,23.3,23.34,32700.0,21.0981,21.1162,21.08,21.1162,32700.0
2012-08-28 12:40:00,23.35,23.37,23.33,23.35,17800.0,21.1252,21.1433,21.1071,21.1252,17800.0
2012-08-28 12:50:00,23.35,23.39,23.35,23.39,36400.0,21.1252,21.1614,21.1252,21.1614,36400.0
2012-08-28 13:00:00,23.39,23.39,23.29,23.33,40200.0,21.1614,21.1614,21.0709,21.1071,40200.0
2012-08-28 13:10:00,23.32,23.32,23.29,23.3,58200.0,21.0981,21.0981,21.0709,21.08,58200.0
2012-08-28 13:20:00,23.3,23.34,23.29,23.3,14700.0,21.08,21.1162,21.0709,21.08,14700.0
2012-08-28 13:30:00,23.3,23.35,23.3,23.35,28400.0,21.08,21.1252,21.08,21.1252,28400.0
2012-08-28 13:40:00,23.34,23.34,23.32,23.33,34600.0,21.1162,21.1162,21.0981,21.1071,34600.0
2012-08-28 13:50:00,23.32,23.33,23.28,23.32,18300.0,21.0981,21.1071,21.0619,21.0981,18300.0
2012-08-28 14:00:00,23.31,23.34,23.31,23.33,27300.0,21.089,21.1162,21.089,21.1071,27300.0
2012-08-28 14:10:00,23.32,23.37,23.31,23.37,70200.0,21.0981,21.1433,21.089,21.1433,70200.0
2012-08-28 14:20:00,23.37,23.37,23.33,23.36,24800.0,21.1433,21.1433,21.1071,21.1343,24800.0
2012-08-28 14:30:00,23.36,23.37,23.34,23.36,44300.0,21.1343,21.1433,21.1162,21.1343,44300.0
2012-08-28 14:40:00,23.35,23.35,23.31,23.34,44000.0,21.1252,21.1252,21.089,21.1162,44000.0
2012-08-28 14:50:00,23.34,23.34,23.31,23.32,43700.0,21.1162,21.1162,21.089,21.0981,43700.0
2012-08-28 15:00:00,23.32,23.35,23.31,23.33,78700.0,21.0981,21.1252,21.089,21.1071,78700.0
2012-08-28 15:10:00,23.33,23.38,23.31,23.31,113900.0,21.1071,21.1524,21.089,21.089,113900.0
2012-08-28 15:20:00,23.31,23.34,23.3,23.32,54300.0,21.089,21.1162,21.08,21.0981,54300.0
2012-08-28 15:30:00,23.32,23.36,23.3,23.36,181200.0,21.0981,21.1343,21.08,21.1343,181200.0
2012-08-28 15:40:00,23.35,23.36,23.32,23.34,170700.0,21.1252,21.1343,21.0981,21.1162,170700.0
2012-08-28 15:50:00,23.33,23.36,23.3,23.32,262000.0,21.1071,21.1343,21.08,21.0981,262000.0
2012-08-29 09:30:00,23.39,23.42,23.34,23.38,80800.0,21.1614,21.1886,21.1162,21.1524,80800.0
2012-08-29 09:40:00,23.38,23.39,23.31,23.32,39000.0,21.1524,21.1614,21.089,21.0981,39000.0
2012-08-29 09:50:00,23.33,23.36,23.27,23.28,71400.0,21.1071,21.1343,21.0529,21.0619,71400.0
2012-08-29 10:00:00,23.29,23.35,23.27,23.32,212600.0,21.0709,21.1252,21.0529,21.0981,212600.0
2012-08-29 10:10:00,23.33,23.38,23.31,23.33,77700.0,21.1071,21.1524,21.089,21.1071,77700.0
2012-08-29 10:20:00,23.34,23.39,23.34,23.39,50400.0,21.1162,21.1614,21.1162,21.1614,50400.0
2012-08-29 10:30:00,23.38,23.39,23.34,23.34,55000.0,21.1524,21.1614,21.1162,21.1162,55000.0
2012-08-29 10:40:00,23.34,23.37,23.33,23.33,32400.0,21.1162,21.1433,21.1071,21.1071,32400.0
2012-08-29 10:50:00,23.34,23.34,23.27,23.29,70500.0,21.1162,21.1162,21.0529,21.0709,70500.0
2012-08-29 11:00:00,23.28,23.33,23.28,23.33,40800.0,21.0619,21.1071,21.0619,21.1071,40800.0
2012-08-29 11:10:00,23.32,23.37,23.32,23.37,77600.0,21.0981,21.1433,21.0981,21.1433,77600.0
2012-08-29 11:20:00,23.37,23.43,23.37,23.43,203600.0,21.1433,21.1976,21.1433,21.1976,203600.0
2012-08-29 11:30:00,23.43,23.48,23.43,23.48,97700.0,21.1976,21.2428,21.1976,21.2428,97700.0
2012-08-29 11:40:00,23.47,23.5,23.47,23.48,139500.0,21.2338,21.2609,21.2338,21.2428,139500.0
2012-08-29 11:50:00,23.48,23.5,23.45,23.46,119800.0,21.2428,21.2609,21.2157,21.2247,119800.0
2012-08-29 12:00:00,23.46,23.49,23.46,23.49,40100.0,21.2247,21.2519,21.2247,21.2519,40100.0
2012-08-29 12:10:00,23.48,23.5,23.48,23.5,30200.0,21.2428,21.2609,21.2428,21.2609,30200.0
2012-08-29 12:20:00,23.5,23.51,23.49,23.49,52200.0,21.2609,21.27,21.2519,21.2519,52200.0
2012-08-29 12:30:00,23.5,23.54,23.49,23.54,77300.0,21.2609,21.2971,21.2519,21.2971,77300.0
2012-08-29 12:40:00,23.54,23.54,23.5,23.51,75000.0,21.2971,21.2971,21.2609,21.27,75000.0
2012-08-29 12:50:00,23.51,23.51,23.45,23.45,114600.0,21.27,21.27,21.2157,21.2157,114600.0
2012-08-29 13:00:00,23.45,23.49,23.44,23.48,98500.0,21.2157,21.2519,21.2067,21.2428,98500.0
2012-08-29 13:10:00,23.48,23.55,23.47,23.52,102200.0,21.2428,21.3062,21.2338,21.279,102200.0
2012-08-29 13:20:00,23.52,23.56,23.51,23.54,72400.0,21.279,21.3152,21.27,21.2971,72400.0
2012-08-29 13:30:00,23.53,23.55,23.53,23.54,33200.0,21.2881,21.3062,21.2881,21.2971,33200.0
2012-08-29 13:40:00,23.55,23.57,23.53,23.53,35500.0,21.3062,21.3243,21.2881,21.2881,35500.0
2012-08-29 13:50:00,23.54,23.54,23.51,23.52,46800.0,21.2971,21.2971,21.27,21.279,46800.0
2012-08-29 14:00:00,23.52,23.52,23.48,23.49,73300.0,21.279,21.279,21.2428,21.2519,73300.0
2012-08-29 14:10:00,23.49,23.51,23.47,23.5,431900.0,21.2519,21.27,21.2338,21.2609,431900.0
2012-08-29 14:20:00,23.5,23.5,23.49,23.5,29800.0,21.2609,21.2609,21.2519,21.2609,29800.0
2012-08-29 14:30:00,23.5,23.51,23.48,23.49,50300.0,21.2609,21.27,21.2428,21.2519,50300.0
2012-08-29 14:40:00,23.5,23.52,23.48,23.48,78900.0,21.2609,21.279,21.2428,21.2428,78900.0
2012-08-29 14:50:00,23.47,23.48,23.45,23.46,70800.0,21.2338,21.2428,21.2157,21.2247,70800.0
2012-08-29 15:00:00,23.46,23.48,23.45,23.48,64300.0,21.2247,21.2428,21.2157,21.2428,64300.0
2012-08-29 15:10:00,23.48,23.5,23.47,23.48,54300.0,21.2428,21.2609,21.2338,21.2428,54300.0
2012-08-29 15:20:00,23.49,23.5,23.47,23.5,79300.0,21.2519,21.2609,21.2338,21.2609,79300.0
2012-08-29 15:30:00,23.5,23.5,23.46,23.46,107400.0,21.2609,21.2609,21.2247,21.2247,107400.0
2012-08-29 15:40:00,23.46,23.5,23.45,23.46,179800.0,21.2247,21.2609,21.2157,21.2247,179800.0
2012-08-29 15:50:00,23.45,23.48,23.44,23.47,426100.0,21.2157,21.2428,21.2067,21.2338,426100.0
2012-08-30 09:30:00,23.31,23.37,23.25,23.37,153500.0,21.089,21.1433,21.0348,21.1433,153500.0
2012-08-30 09:40:00,23.38,23.44,23.34,23.38,80200.0,21.1524,21.2067,21.1162,21.1524,80200.0
2012-08-30 09:50:00,23.37,23.38,23.34,23.35,48700.0,21.1433,21.1524,21.1162,21.1252,48700.0
2012-08-30 10:00:00,23.34,23.37,23.31,23.34,65200.0,21.1162,21.1433,21.089,21.1162,65200.0
2012-08-30 10:10:00,23.33,23.33,23.29,23.3,22400.0,21.1071,21.1071,21.0709,21.08,22400.0
2012-08-30 10:20:00,23.29,23.29,23.24,23.26,146700.0,21.0709,21.0709,21.0257,21.0438,146700.0
2012-08-30 10:30:00,23.26,23.27,23.22,23.23,94700.0,21.0438,21.0529,21.0076,21.0167,94700.0
2012-08-30 10:40:00,23.22,23.24,23.21,23.22,79600.0,21.0076,21.0257,20.9986,21.0076,79600.0
2012-08-30 10:50:00,23.2,23.22,23.16,23.22,115300.0,20.9895,21.0076,20.9533,21.0076,115300.0
2012-08-30 11:00:00,23.21,23.23,23.19,23.21,41600.0,20.9986,21.0167,20.9805,20.9986,41600.0
2012-08-30 11:10:00,23.22,23.28,23.2,23.28,55000.0,21.0076,21.0619,20.9895,21.0619,55000.0
2012-08-30 11:20:00,23.28,23.31,23.27,23.3,28900.0,21.0619,21.089,21.0529,21.08,28900.0
2012-08-30 11:30:00,23.31,23.31,23.26,23.27,72200.0,21.089,21.089,21.0438,21.0529,72200.0
2012-08-30 11:40:00,23.27,23.27,23.24,23.25,23900.0,21.0529,21.0529,21.0257,21.0348,23900.0
2012-08-30 11:50:00,23.25,23.29,23.25,23.28,15200.0,21.0348,21.0709,21.0348,21.0619,15200.0
2012-08-30 12:00:00,23.27,23.32,23.27,23.32,12100.0,21.0529,21.0981,21.0529,21.0981,12100.0
2012-08-30 12:10:00,23.31,23.33,23.31,23.33,58100.0,21.089,21.1071,21.089,21.1071,58100.0
2012-08-30 12:20:00,23.33,23.33,23.26,23.28,50000.0,21.1071,21.1071,21.0438,21.0619,50000.0
2012-08-30 12:30:00,23.28,23.33,23.28,23.31,18100.0,21.0619,21.1071,21.0619,21.089,18100.0
2012-08-30 12:40:00,23.3,23.32,23.3,23.32,97000.0,21.08,21.0981,21.08,21.0981,97000.0
2012-08-30 12:50:00,23.31,23.34,23.3,23.33,27600.0,21.089,21.1162,21.08,21.1071,27600.0
2012-08-30 13:00:00,23.33,23.34,23.3,23.34,20500.0,21.1071,21.1162,21.08,21.1162,20500.0
2012-08-30 13:10:00,23.33,23.34,23.31,23.31,23100.0,21.1071,21.1162,21.089,21.089,23100.0
2012-08-30 13:20:00,23.32,23.34,23.3,23.34,25800.0,21.0981,21.1162,21.08,21.1162,25800.0
2012-08-30 13:30:00,23.35,23.36,23.33,23.33,15100.0,21.1252,21.1343,21.1071,21.1071,15100.0
2012-08-30 13:40:00,23.34,23.38,23.33,23.37,254800.0,21.1162,21.1524,21.1071,21.1433,254800.0
2012-08-30 13:50:00,23.38,23.38,23.35,23.36,73200.0,21.1524,21.1524,21.1252,21.1343,73200.0
2012-08-30 14:00:00,23.37,23.44,23.37,23.43,102400.0,21.1433,21.2067,21.1433,21.1976,102400.0
2012-08-30 14:10:00,23.43,23.44,23.4,23.41,19100.0,21.1976,21.2067,21.1705,21.1795,19100.0
2012-08-30 14:20:00,23.41,23.42,23.38,23.4,19500.0,21.1795,21.1886,21.1524,21.1705,19500.0
2012-08-30 14:30:00,23.39,23.43,23.39,23.39,67900.0,21.1614,21.1976,21.1614,21.1614,67900.0
2012-08-30 14:40:00,23.39,23.4,23.37,23.39,34800.0,21.1614,21.1705,21.1433,21.1614,34800.0
2012-08-30 14:50:00,23.39,23.4,23.38,23.4,33200.0,21.1614,21.1705,21.1524,21.1705,33200.0
2012-08-30 15:00:00,23.4,23.4,23.38,23.38,14800.0,21.1705,21.1705,21.1524,21.1524,14800.0
2012-08-30 15:10:00,23.38,23.39,23.37,23.38,13300.0,21.1524,21.1614,21.1433,21.1524,13300.0
2012-08-30 15:20:00,23.37,23.38,23.33,23.33,62600.0,21.1433,21.1524,21.1071,21.1071,62600.0
2012-08-30 15:30:00,23.33,23.37,23.33,23.37,64300.0,21.1071,21.1433,21.1071,21.1433,64300.0
2012-08-30 15:40:00,23.37,23.38,23.31,23.33,147200.0,21.1433,21.1524,21.089,21.1071,147200.0
2012-08-30 15:50:00,23.33,23.33,23.3,23.31,309000.0,21.1071,21.1071,21.08,21.089,309000.0
2012-08-31 09:30:00,23.47,23.52,23.41,23.42,239600.0,21.2338,21.279,21.1795,21.1886,239600.0
2012-08-31 09:40:00,23.42,23.43,23.35,23.37,148200.0,21.1886,21.1976,21.1252,21.1433,148200.0
2012-08-31 09:50:00,23.37,23.51,23.34,23.5,237700.0,21.1433,21.27,21.1162,21.2609,237700.0
2012-08-31 10:00:00,23.5,23.5,23.32,23.34,494800.0,21.2609,21.2609,21.0981,21.1162,494800.0
2012-08-31 10:10:00,23.33,23.52,23.32,23.52,224600.0,21.1071,21.279,21.0981,21.279,224600.0
2012-08-31 10:20:00,23.52,23.56,23.47,23.48,127700.0,21.279,21.3152,21.2338,21.2428,127700.0
2012-08-31 10:30:00,23.47,23.6,23.47,23.54,143000.0,21.2338,21.3514,21.2338,21.2971,143000.0
2012-08-31 10:40:00,23.55,23.63,23.55,23.59,118600.0,21.3062,21.3786,21.3062,21.3424,118600.0
2012-08-31 10:50:00,23.59,23.67,23.56,23.65,381700.0,21.3424,21.4147,21.3152,21.3966,381700.0
2012-08-31 11:00:00,23.65,23.7,23.62,23.66,229200.0,21.3966,21.4419,21.3695,21.4057,229200.0
2012-08-31 11:10:00,23.66,23.68,23.64,23.66,79700.0,21.4057,21.4238,21.3876,21.4057,79700.0
2012-08-31 11:20:00,23.67,23.69,23.64,23.64,214800.0,21.4147,21.4328,21.3876,21.3876,214800.0
2012-08-31 11:30:00,23.65,23.67,23.61,23.61,173700.0,21.3966,21.4147,21.3605,21.3605,173700.0
2012-08-31 11:40:00,23.6,23.62,23.57,23.58,61500.0,21.3514,21.3695,21.3243,21.3333,61500.0
2012-08-31 11:50:00,23.57,23.6,23.56,23.57,61200.0,21.3243,21.3514,21.3152,21.3243,61200.0
2012-08-31 12:00:00,23.55,23.55,23.47,23.48,310700.0,21.3062,21.3062,21.2338,21.2428,310700.0
2012-08-31 12:10:00,23.48,23.49,23.45,23.48,80100.0,21.2428,21.2519,21.2157,21.2428,80100.0
2012-08-31 12:20:00,23.47,23.5,23.46,23.49,142800.0,21.2338,21.2609,21.2247,21.2519,142800.0
2012-08-31 12:30:00,23.48,23.53,23.46,23.5,42300.0,21.2428,21.2881,21.2247,21.2609,42300.0
2012-08-31 12:40:00,23.5,23.52,23.5,23.5,18300.0,21.2609,21.279,21.2609,21.2609,18300.0
2012-08-31 12:50:00,23.5,23.55,23.49,23.53,32700.0,21.2609,21.3062,21.2519,21.2881,32700.0
2012-08-31 13:00:00,23.53,23.55,23.52,23.53,60400.0,21.2881,21.3062,21.279,21.2881,60400.0
2012-08-31 13:10:00,23.52,23.53,23.47,23.49,65000.0,21.279,21.2881,21.2338,21.2519,65000.0
2012-08-31 13:20:00,23.49,23.53,23.49,23.5,129800.0,21.2519,21.2881,21.2519,21.2609,129800.0
2012-08-31 13:30:00,23.5,23.53,23.5,23.52,16600.0,21.2609,21.2881,21.2609,21.279,16600.0
2012-08-31 13:40:00,23.52,23.54,23.52,23.53,20600.0,21.279,21.2971,21.279,21.2881,20600.0
2012-08-31 13:50:00,23.54,23.59,23.53,23.56,56000.0,21.2971,21.3424,21.2881,21.3152,56000.0
2012-08-31 14:00:00,23.56,23.64,23.56,23.64,297400.0,21.3152,21.3876,21.3152,21.3876,297400.0
2012-08-31 14:10:00,23.64,23.65,23.6,23.65,213200.0,21.3876,21.3966,21.3514,21.3966,213200.0
2012-08-31 14:20:00,23.66,23.67,23.64,23.67,95700.0,21.4057,21.4147,21.3876,21.4147,95700.0
2012-08-31 14:30:00,23.67,23.68,23.63,23.64,56300.0,21.4147,21.4238,21.3786,21.3876,56300.0
2012-08-31 14:40:00,23.64,23.64,23.61,23.62,59500.0,21.3876,21.3876,21.3605,21.3695,59500.0
2012-08-31 14:50:00,23.62,23.63,23.61,23.62,51000.0,21.3695,21.3786,21.3605,21.3695,51000.0
2012-08-31 15:00:00,23.61,23.61,23.55,23.55,96900.0,21.3605,21.3605,21.3062,21.3062,96900.0
2012-08-31 15:10:00,23.54,23.56,23.52,23.55,82900.0,21.2971,21.3152,21.279,21.3062,82900.0
2012-08-31 15:20:00,23.56,23.57,23.54,23.54,88100.0,21.3152,21.3243,21.2971,21.2971,88100.0
2012-08-31 15:30:00,23.54,23.56,23.52,23.55,155600.0,21.2971,21.3152,21.279,21.3062,155600.0
2012-08-31 15:40:00,23.56,23.58,23.53,23.55,170000.0,21.3152,21.3333,21.2881,21.3062,170000.0
2012-08-31 15:50:00,23.55,23.6,23.54,23.57,229200.0,21.3062,21.3514,21.2971,21.3243,229200.0
2012-09-04 09:30:00,23.63,23.7,23.58,23.6,452000.0,21.3786,21.4419,21.3333,21.3514,452000.0
2012-09-04 09:40:00,23.6,23.64,23.54,23.63,200900.0,21.3514,21.3876,21.2971,21.3786,200900.0
2012-09-04 09:50:00,23.63,23.72,23.61,23.66,153700.0,21.3786,21.46,21.3605,21.4057,153700.0
2012-09-04 10:00:00,23.65,23.66,23.5,23.5,105100.0,21.3966,21.4057,21.2609,21.2609,105100.0
2012-09-04 10:10:00,23.5,23.5,23.45,23.47,83500.0,21.2609,21.2609,21.2157,21.2338,83500.0
2012-09-04 10:20:00,23.46,23.48,23.43,23.45,91700.0,21.2247,21.2428,21.1976,21.2157,91700.0
2012-09-04 10:30:00,23.45,23.52,23.41,23.49,127500.0,21.2157,21.279,21.1795,21.2519,127500.0
2012-09-04 10:40:00,23.48,23.51,23.44,23.46,103500.0,21.2428,21.27,21.2067,21.2247,103500.0
2012-09-04 10:50:00,23.46,23.49,23.41,23.46,133700.0,21.2247,21.2519,21.1795,21.2247,133700.0
2012-09-04 11:00:00,23.45,23.5,23.43,23.48,32100.0,21.2157,21.2609,21.1976,21.2428,32100.0
2012-09-04 11:10:00,23.47,23.54,23.46,23.54,95800.0,21.2338,21.2971,21.2247,21.2971,95800.0
2012-09-04 11:20:00,23.53,23.54,23.49,23.52,178900.0,21.2881,21.2971,21.2519,21.279,178900.0
2012-09-04 11:30:00,23.52,23.53,23.49,23.53,77300.0,21.279,21.2881,21.2519,21.2881,77300.0
2012-09-04 11:40:00,23.52,23.55,23.51,23.55,71700.0,21.279,21.3062,21.27,21.3062,71700.0
2012-09-04 11:50:00,23.56,23.61,23.54,23.6,48400.0,21.3152,21.3605,21.2971,21.3514,48400.0
2012-09-04 12:00:00,23.6,23.6,23.54,23.54,35800.0,21.3514,21.3514,21.2971,21.2971,35800.0
2012-09-04 12:10:00,23.54,23.57,23.54,23.55,51100.0,21.2971,21.3243,21.2971,21.3062,51100.0
2012-09-04 12:20:00,23.55,23.55,23.53,23.54,37300.0,21.3062,21.3062,21.2881,21.2971,37300.0
2012-09-04 12:30:00,23.53,23.55,23.51,23.55,50600.0,21.2881,21.3062,21.27,21.3062,50600.0
2012-09-04 12:40:00,23.55,23.6,23.55,23.56,50200.0,21.3062,21.3514,21.3062,21.3152,50200.0
2012-09-04 12:50:00,23.57,23.6,23.55,23.6,45700.0,21.3243,21.3514,21.3062,21.3514,45700.0
2012-09-04 13:00:00,23.6,23.63,23.6,23.62,179000.0,21.3514,21.3786,21.3514,21.3695,179000.0
2012-09-04 13:10:00,23.62,23.66,23.62,23.66,36400.0,21.3695,21.4057,21.3695,21.4057,36400.0
2012-09-04 13:20:00,23.66,23.66,23.64,23.66,67100.0,21.4057,21.4057,21.3876,21.4057,67100.0
2012-09-04 13:30:00,23.66,23.68,23.64,23.65,29300.0,21.4057,21.4238,21.3876,21.3966,29300.0
2012-09-04 13:40:00,23.64,23.68,23.64,23.65,46600.0,21.3876,21.4238,21.3876,21.3966,46600.0
2012-09-04 13:50:00,23.65,23.67,23.64,23.67,58000.0,21.3966,21.4147,21.3876,21.4147,58000.0
2012-09-04 14:00:00,23.67,23.75,23.65,23.75,89600.0,21.4147,21.4871,21.3966,21.4871,89600.0
2012-09-04 14:10:00,23.75,23.81,23.74,23.81,143900.0,21.4871,21.5414,21.4781,21.5414,143900.0
2012-09-04 14:20:00,23.81,23.89,23.79,23.89,400200.0,21.5414,21.6138,21.5233,21.6138,400200.0
2012-09-04 14:30:00,23.89,24.02,23.89,23.98,705300.0,21.6138,21.7314,21.6138,21.6952,705300.0
2012-09-04 14:40:00,23.99,23.99,23.93,23.95,314300.0,21.7043,21.7043,21.65,21.6681,314300.0
2012-09-04 14:50:00,23.96,23.96,23.9,23.9,137700.0,21.6771,21.6771,21.6228,21.6228,137700.0
2012-09-04 15:00:00,23.9,23.92,23.88,23.92,94800.0,21.6228,21.6409,21.6047,21.6409,94800.0
2012-09-04 15:10:00,23.92,23.93,23.89,23.91,145300.0,21.6409,21.65,21.6138,21.6319,145300.0
2012-09-04 15:20:00,23.91,23.98,23.9,23.98,192600.0,21.6319,21.6952,21.6228,21.6952,192600.0
2012-09-04 15:30:00,23.98,23.98,23.89,23.89,202000.0,21.6952,21.6952,21.6138,21.6138,202000.0
2012-09-04 15:40:00,23.89,23.91,23.87,23.89,326400.0,21.6138,21.6319,21.5957,21.6138,326400.0
2012-09-04 15:50:00,23.89,23.89,23.85,23.88,275700.0,21.6138,21.6138,21.5776,21.6047,275700.0
2012-09-05 09:30:00,23.93,23.94,23.82,23.82,109600.0,21.65,21.659,21.5504,21.5504,109600.0
2012-09-05 09:40:00,23.82,23.86,23.76,23.86,75700.0,21.5504,21.5866,21.4962,21.5866,75700.0
2012-09-05 09:50:00,23.86,23.88,23.79,23.79,166700.0,21.5866,21.6047,21.5233,21.5233,166700.0
2012-09-05 10:00:00,23.8,23.84,23.76,23.77,126900.0,21.5324,21.5685,21.4962,21.5052,126900.0
2012-09-05 10:10:00,23.78,23.85,23.76,23.8,162000.0,21.5143,21.5776,21.4962,21.5324,162000.0
2012-09-05 10:20:00,23.8,23.88,23.8,23.87,141700.0,21.5324,21.6047,21.5324,21.5957,141700.0
2012-09-05 10:30:00,23.87,23.9,23.83,23.86,91300.0,21.5957,21.6228,21.5595,21.5866,91300.0
2012-09-05 10:40:00,23.86,23.87,23.73,23.73,424100.0,21.5866,21.5957,21.469,21.469,424100.0
2012-09-05 10:50:00,23.73,23.79,23.72,23.75,198200.0,21.469,21.5233,21.46,21.4871,198200.0
2012-09-05 11:00:00,23.75,23.79,23.73,23.76,110500.0,21.4871,21.5233,21.469,21.4962,110500.0
2012-09-05 11:10:00,23.76,23.79,23.75,23.78,64800.0,21.4962,21.5233,21.4871,21.5143,64800.0
2012-09-05 11:20:00,23.78,23.79,23.73,23.78,65500.0,21.5143,21.5233,21.469,21.5143,65500.0
2012-09-05 11:30:00,23.78,23.82,23.78,23.79,56200.0,21.5143,21.5504,21.5143,21.5233,56200.0
2012-09-05 11:40:00,23.8,23.81,23.77,23.79,139200.0,21.5324,21.5414,21.5052,21.5233,139200.0
2012-09-05 11:50:00,23.8,23.81,23.79,23.8,39000.0,21.5324,21.5414,21.5233,21.5324,39000.0
2012-09-05 12:00:00,23.8,23.8,23.78,23.8,77600.0,21.5324,21.5324,21.5143,21.5324,77600.0
2012-09-05 12:10:00,23.8,23.81,23.79,23.8,21300.0,21.5324,21.5414,21.5233,21.5324,21300.0
2012-09-05 12:20:00,23.8,23.82,23.79,23.81,21900.0,21.5324,21.5504,21.5233,21.5414,21900.0
2012-09-05 12:30:00,23.82,23.83,23.82,23.82,17700.0,21.5504,21.5595,21.5504,21.5504,17700.0
2012-09-05 12:40:00,23.82,23.84,23.82,23.83,12600.0,21.5504,21.5685,21.5504,21.5595,12600.0
2012-09-05 12:50:00,23.83,23.84,23.82,23.82,21500.0,21.5595,21.5685,21.5504,21.5504,21500.0
2012-09-05 13:00:00,23.81,23.82,23.8,23.82,88100.0,21.5414,21.5504,21.5324,21.5504,88100.0
2012-09-05 13:10:00,23.82,23.83,23.81,23.83,13000.0,21.5504,21.5595,21.5414,21.5595,13000.0
2012-09-05 13:20:00,23.83,23.83,23.81,23.81,22500.0,21.5595,21.5595,21.5414,21.5414,22500.0
2012-09-05 13:30:00,23.8,23.8,23.75,23.75,24400.0,21.5324,21.5324,21.4871,21.4871,24400.0
2012-09-05 13:40:00,23.74,23.74,23.67,23.71,106500.0,21.4781,21.4781,21.4147,21.4509,106500.0
2012-09-05 13:50:00,23.71,23.76,23.7,23.76,176000.0,21.4509,21.4962,21.4419,21.4962,176000.0
2012-09-05 14:00:00,23.76,23.76,23.74,23.76,43200.0,21.4962,21.4962,21.4781,21.4962,43200.0
2012-09-05 14:10:00,23.76,23.77,23.72,23.75,74800.0,21.4962,21.5052,21.46,21.4871,74800.0
2012-09-05 14:20:00,23.76,23.79,23.76,23.79,73800.0,21.4962,21.5233,21.4962,21.5233,73800.0
2012-09-05 14:30:00,23.79,23.83,23.79,23.82,36200.0,21.5233,21.5595,21.5233,21.5504,36200.0
2012-09-05 14:40:00,23.81,23.82,23.78,23.79,42600.0,21.5414,21.5504,21.5143,21.5233,42600.0
2012-09-05 14:50:00,23.8,23.82,23.8,23.8,22300.0,21.5324,21.5504,21.5324,21.5324,22300.0
2012-09-05 15:00:00,23.8,23.8,23.76,23.77,27300.0,21.5324,21.5324,21.4962,21.5052,27300.0
2012-09-05 15:10:00,23.78,23.8,23.75,23.8,80800.0,21.5143,21.5324,21.4871,21.5324,80800.0
2012-09-05 15:20:00,23.8,23.8,23.78,23.8,35200.0,21.5324,21.5324,21.5143,21.5324,35200.0
2012-09-05 15:30:00,23.79,23.82,23.77,23.79,74600.0,21.5233,21.5504,21.5052,21.5233,74600.0
2012-09-05 15:40:00,23.8,23.8,23.75,23.77,110600.0,21.5324,21.5324,21.4871,21.5052,110600.0
2012-09-05 15:50:00,23.77,23.79,23.75,23.78,171100.0,21.5052,21.5233,21.4871,21.5143,171100.0
2012-09-06 09:30:00,23.95,24.09,23.92,24.07,262500.0,21.6681,21.7947,21.6409,21.7766,262500.0
2012-09-06 09:40:00,24.07,24.07,23.98,23.99,154800.0,21.7766,21.7766,21.6952,21.7043,154800.0
2012-09-06 09:50:00,23.99,24.04,23.98,24.03,96500.0,21.7043,21.7495,21.6952,21.7404,96500.0
2012-09-06 10:00:00,24.03,24.14,24.03,24.08,280400.0,21.7404,21.84,21.7404,21.7857,280400.0
2012-09-06 10:10:00,24.09,24.17,24.09,24.12,174300.0,21.7947,21.8671,21.7947,21.8219,174300.0
2012-09-06 10:20:00,24.13,24.21,24.12,24.2,160800.0,21.8309,21.9033,21.8219,21.8942,160800.0
2012-09-06 10:30:00,24.21,24.31,24.15,24.27,245800.0,21.9033,21.9938,21.849,21.9576,245800.0
2012-09-06 10:40:00,24.28,24.29,24.23,24.26,147900.0,21.9666,21.9757,21.9214,21.9485,147900.0
2012-09-06 10:50:00,24.26,24.31,24.23,24.28,361000.0,21.9485,21.9938,21.9214,21.9666,361000.0
2012-09-06 11:00:00,24.29,24.3,24.24,24.26,75300.0,21.9757,21.9847,21.9304,21.9485,75300.0
2012-09-06 11:10:00,24.26,24.28,24.23,24.24,103800.0,21.9485,21.9666,21.9214,21.9304,103800.0
2012-09-06 11:20:00,24.24,24.29,24.23,24.28,145100.0,21.9304,21.9757,21.9214,21.9666,145100.0
2012-09-06 11:30:00,24.29,24.32,24.26,24.31,356200.0,21.9757,22.0028,21.9485,21.9938,356200.0
2012-09-06 11:40:00,24.31,24.32,24.24,24.24,200800.0,21.9938,22.0028,21.9304,21.9304,200800.0
2012-09-06 11:50:00,24.25,24.31,24.24,24.29,69500.0,21.9395,21.9938,21.9304,21.9757,69500.0
2012-09-06 12:00:00,24.28,24.32,24.28,24.32,41500.0,21.9666,22.0028,21.9666,22.0028,41500.0
2012-09-06 12:10:00,24.32,24.33,24.31,24.31,23900.0,22.0028,22.0119,21.9938,21.9938,23900.0
2012-09-06 12:20:00,24.32,24.32,24.3,24.3,37000.0,22.0028,22.0028,21.9847,21.9847,37000.0
2012-09-06 12:30:00,24.31,24.35,24.3,24.35,30000.0,21.9938,22.03,21.9847,22.03,30000.0
2012-09-06 12:40:00,24.35,24.36,24.33,24.34,80100.0,22.03,22.039,22.0119,22.0209,80100.0
2012-09-06 12:50:00,24.35,24.37,24.34,24.35,44500.0,22.03,22.048,22.0209,22.03,44500.0
2012-09-06 13:00:00,24.35,24.37,24.35,24.36,32000.0,22.03,22.048,22.03,22.039,32000.0
2012-09-06 13:10:00,24.36,24.37,24.34,24.34,169200.0,22.039,22.048,22.0209,22.0209,169200.0
2012-09-06 13:20:00,24.34,24.35,24.32,24.32,14000.0,22.0209,22.03,22.0028,22.0028,14000.0
2012-09-06 13:30:00,24.34,24.35,24.32,24.34,20200.0,22.0209,22.03,22.0028,22.0209,20200.0
2012-09-06 13:40:00,24.34,24.35,24.34,24.35,14000.0,22.0209,22.03,22.0209,22.03,14000.0
2012-09-06 13:50:00,24.34,24.36,24.34,24.35,28500.0,22.0209,22.039,22.0209,22.03,28500.0
2012-09-06 14:00:00,24.34,24.36,24.29,24.29,44700.0,22.0209,22.039,21.9757,21.9757,44700.0
2012-09-06 14:10:00,24.29,24.34,24.28,24.33,72700.0,21.9757,22.0209,21.9666,22.0119,72700.0
2012-09-06 14:20:00,24.33,24.35,24.31,24.33,42600.0,22.0119,22.03,21.9938,22.0119,42600.0
2012-09-06 14:30:00,24.34,24.34,24.31,24.32,64300.0,22.0209,22.0209,21.9938,22.0028,64300.0
2012-09-06 14:40:00,24.33,24.34,24.31,24.33,56100.0,22.0119,22.0209,21.9938,22.0119,56100.0
2012-09-06 14:50:00,24.33,24.35,24.3,24.31,100600.0,22.0119,22.03,21.9847,21.9938,100600.0
2012-09-06 15:00:00,24.31,24.34,24.3,24.31,152700.0,21.9938,22.0209,21.9847,21.9938,152700.0
2012-09-06 15:10:00,24.32,24.33,24.27,24.29,271200.0,22.0028,22.0119,21.9576,21.9757,271200.0
2012-09-06 15:20:00,24.29,24.33,24.29,24.31,262100.0,21.9757,22.0119,21.9757,21.9938,262100.0
2012-09-06 15:30:00,24.3,24.36,24.3,24.31,284000.0,21.9847,22.039,21.9847,21.9938,284000.0
2012-09-06 15:40:00,24.32,24.34,24.29,24.34,171300.0,22.0028,22.0209,21.9757,22.0209,171300.0
2012-09-06 15:50:00,24.34,24.36,24.3,24.35,424600.0,22.0209,22.039,21.9847,22.03,424600.0
2012-09-07 09:30:00,24.45,24.45,24.17,24.23,551300.0,22.1204,22.1204,21.8671,21.9214,551300.0
2012-09-07 09:40:00,24.23,24.31,24.23,24.28,170500.0,21.9214,21.9938,21.9214,21.9666,170500.0
2012-09-07 09:50:00,24.28,24.29,24.2,24.24,276400.0,21.9666,21.9757,21.8942,21.9304,276400.0
2012-09-07 10:00:00,24.25,24.25,24.16,24.24,194100.0,21.9395,21.9395,21.8581,21.9304,194100.0
2012-09-07 10:10:00,24.24,24.3,24.23,24.28,113000.0,21.9304,21.9847,21.9214,21.9666,113000.0
2012-09-07 10:20:00,24.28,24.35,24.28,24.35,98200.0,21.9666,22.03,21.9666,22.03,98200.0
2012-09-07 10:30:00,24.36,24.41,24.31,24.39,141400.0,22.039,22.0842,21.9938,22.0661,141400.0
2012-09-07 10:40:00,24.38,24.42,24.38,24.41,62100.0,22.0571,22.0933,22.0571,22.0842,62100.0
2012-09-07 10:50:00,24.41,24.51,24.41,24.5,238200.0,22.0842,22.1747,22.0842,22.1657,238200.0
2012-09-07 11:00:00,24.49,24.5,24.44,24.48,125200.0,22.1566,22.1657,22.1114,22.1476,125200.0
2012-09-07 11:10:00,24.49,24.5,24.42,24.42,56300.0,22.1566,22.1657,22.0933,22.0933,56300.0
2012-09-07 11:20:00,24.43,24.48,24.41,24.46,94000.0,22.1023,22.1476,22.0842,22.1295,94000.0
2012-09-07 11:30:00,24.46,24.46,24.39,24.4,49400.0,22.1295,22.1295,22.0661,22.0752,49400.0
2012-09-07 11:40:00,24.39,24.42,24.39,24.41,62800.0,22.0661,22.0933,22.0661,22.0842,62800.0
2012-09-07 11:50:00,24.41,24.43,24.41,24.43,83500.0,22.0842,22.1023,22.0842,22.1023,83500.0
2012-09-07 12:00:00,24.43,24.43,24.4,24.4,47200.0,22.1023,22.1023,22.0752,22.0752,47200.0
2012-09-07 12:10:00,24.41,24.41,24.39,24.4,15200.0,22.0842,22.0842,22.0661,22.0752,15200.0
2012-09-07 12:20:00,24.4,24.4,24.37,24.37,32100.0,22.0752,22.0752,22.048,22.048,32100.0
2012-09-07 12:30:00,24.38,24.42,24.37,24.4,51600.0,22.0571,22.0933,22.048,22.0752,51600.0
2012-09-07 12:40:00,24.4,24.45,24.4,24.43,40000.0,22.0752,22.1204,22.0752,22.1023,40000.0
2012-09-07 12:50:00,24.44,24.46,24.44,24.44,31500.0,22.1114,22.1295,22.1114,22.1114,31500.0
2012-09-07 13:00:00,24.45,24.46,24.44,24.45,40300.0,22.1204,22.1295,22.1114,22.1204,40300.0
2012-09-07 13:10:00,24.45,24.46,24.4,24.43,40100.0,22.1204,22.1295,22.0752,22.1023,40100.0
2012-09-07 13:20:00,24.42,24.42,24.38,24.4,56000.0,22.0933,22.0933,22.0571,22.0752,56000.0
2012-09-07 13:30:00,24.39,24.41,24.39,24.39,44800.0,22.0661,22.0842,22.0661,22.0661,44800.0
2012-09-07 13:40:00,24.39,24.42,24.38,24.41,46600.0,22.0661,22.0933,22.0571,22.0842,46600.0
2012-09-07 13:50:00,24.41,24.43,24.4,24.43,757600.0,22.0842,22.1023,22.0752,22.1023,757600.0
2012-09-07 14:00:00,24.43,24.45,24.42,24.45,69200.0,22.1023,22.1204,22.0933,22.1204,69200.0
2012-09-07 14:10:00,24.45,24.48,24.44,24.48,69400.0,22.1204,22.1476,22.1114,22.1476,69400.0
2012-09-07 14:20:00,24.48,24.48,24.46,24.46,96600.0,22.1476,22.1476,22.1295,22.1295,96600.0
2012-09-07 14:30:00,24.46,24.46,24.44,24.45,40200.0,22.1295,22.1295,22.1114,22.1204,40200.0
2012-09-07 14:40:00,24.45,24.45,24.43,24.45,194800.0,22.1204,22.1204,22.1023,22.1204,194800.0
2012-09-07 14:50:00,24.45,24.45,24.44,24.44,23200.0,22.1204,22.1204,22.1114,22.1114,23200.0
2012-09-07 15:00:00,24.44,24.45,24.43,24.44,45600.0,22.1114,22.1204,22.1023,22.1114,45600.0
2012-09-07 15:10:00,24.44,24.44,24.39,24.42,249000.0,22.1114,22.1114,22.0661,22.0933,249000.0
2012-09-07 15:20:00,24.41,24.42,24.39,24.4,181100.0,22.0842,22.0933,22.0661,22.0752,181100.0
2012-09-07 15:30:00,24.41,24.41,24.37,24.37,170200.0,22.0842,22.0842,22.048,22.048,170200.0
2012-09-07 15:40:00,24.37,24.39,24.34,24.38,197300.0,22.048,22.0661,22.0209,22.0571,197300.0
2012-09-07 15:50:00,24.38,24.4,24.36,24.39,382900.0,22.0571,22.0752,22.039,22.0661,382900.0
2012-09-10 09:30:00,24.4,24.45,24.29,24.4,119200.0,22.0752,22.1204,21.9757,22.0752,119200.0
2012-09-10 09:40:00,24.41,24.44,24.39,24.42,51600.0,22.0842,22.1114,22.0661,22.0933,51600.0
2012-09-10 09:50:00,24.43,24.45,24.4,24.44,124800.0,22.1023,22.1204,22.0752,22.1114,124800.0
2012-09-10 10:00:00,24.44,24.45,24.39,24.41,128500.0,22.1114,22.1204,22.0661,22.0842,128500.0
2012-09-10 10:10:00,24.41,24.44,24.41,24.43,73900.0,22.0842,22.1114,22.0842,22.1023,73900.0
2012-09-10 10:20:00,24.43,24.5,24.43,24.47,211500.0,22.1023,22.1657,22.1023,22.1385,211500.0
2012-09-10 10:30:00,24.48,24.51,24.48,24.5,576300.0,22.1476,22.1747,22.1476,22.1657,576300.0
2012-09-10 10:40:00,24.5,24.52,24.48,24.51,212400.0,22.1657,22.1838,22.1476,22.1747,212400.0
2012-09-10 10:50:00,24.51,24.52,24.49,24.49,92800.0,22.1747,22.1838,22.1566,22.1566,92800.0
2012-09-10 11:00:00,24.49,24.5,24.45,24.5,72300.0,22.1566,22.1657,22.1204,22.1657,72300.0
2012-09-10 11:10:00,24.5,24.5,24.48,24.48,44200.0,22.1657,22.1657,22.1476,22.1476,44200.0
2012-09-10 11:20:00,24.48,24.49,24.44,24.45,81000.0,22.1476,22.1566,22.1114,22.1204,81000.0
2012-09-10 11:30:00,24.45,24.48,24.44,24.48,73400.0,22.1204,22.1476,22.1114,22.1476,73400.0
2012-09-10 11:40:00,24.47,24.49,24.46,24.49,43400.0,22.1385,22.1566,22.1295,22.1566,43400.0
2012-09-10 11:50:00,24.48,24.5,24.48,24.49,19200.0,22.1476,22.1657,22.1476,22.1566,19200.0
2012-09-10 12:00:00,24.49,24.5,24.47,24.47,30700.0,22.1566,22.1657,22.1385,22.1385,30700.0
2012-09-10 12:10:00,24.47,24.5,24.47,24.5,31200.0,22.1385,22.1657,22.1385,22.1657,31200.0
2012-09-10 12:20:00,24.5,24.5,24.44,24.45,367300.0,22.1657,22.1657,22.1114,22.1204,367300.0
2012-09-10 12:30:00,24.44,24.45,24.41,24.44,172800.0,22.1114,22.1204,22.0842,22.1114,172800.0
2012-09-10 12:40:00,24.44,24.46,24.44,24.45,14000.0,22.1114,22.1295,22.1114,22.1204,14000.0
2012-09-10 12:50:00,24.46,24.48,24.45,24.47,26500.0,22.1295,22.1476,22.1204,22.1385,26500.0
2012-09-10 13:00:00,24.48,24.5,24.47,24.49,32800.0,22.1476,22.1657,22.1385,22.1566,32800.0
2012-09-10 13:10:00,24.49,24.52,24.49,24.5,78800.0,22.1566,22.1838,22.1566,22.1657,78800.0
2012-09-10 13:20:00,24.5,24.52,24.48,24.49,44800.0,22.1657,22.1838,22.1476,22.1566,44800.0
2012-09-10 13:30:00,24.5,24.51,24.47,24.47,36400.0,22.1657,22.1747,22.1385,22.1385,36400.0
2012-09-10 13:40:00,24.46,24.46,24.44,24.44,18400.0,22.1295,22.1295,22.1114,22.1114,18400.0
2012-09-10 13:50:00,24.45,24.47,24.44,24.45,52400.0,22.1204,22.1385,22.1114,22.1204,52400.0
2012-09-10 14:00:00,24.45,24.48,24.45,24.46,34300.0,22.1204,22.1476,22.1204,22.1295,34300.0
2012-09-10 14:10:00,24.46,24.48,24.46,24.47,28400.0,22.1295,22.1476,22.1295,22.1385,28400.0
2012-09-10 14:20:00,24.48,24.48,24.44,24.44,30100.0,22.1476,22.1476,22.1114,22.1114,30100.0
2012-09-10 14:30:00,24.45,24.46,24.43,24.43,52700.0,22.1204,22.1295,22.1023,22.1023,52700.0
2012-09-10 14:40:00,24.43,24.43,24.4,24.42,37200.0,22.1023,22.1023,22.0752,22.0933,37200.0
2012-09-10 14:50:00,24.41,24.42,24.39,24.4,35700.0,22.0842,22.0933,22.0661,22.0752,35700.0
2012-09-10 15:00:00,24.39,24.41,24.39,24.4,132500.0,22.0661,22.0842,22.0661,22.0752,132500.0
2012-09-10 15:10:00,24.41,24.41,24.36,24.38,149400.0,22.0842,22.0842,22.039,22.0571,149400.0
2012-09-10 15:20:00,24.38,24.38,24.34,24.35,182500.0,22.0571,22.0571,22.0209,22.03,182500.0
2012-09-10 15:30:00,24.35,24.36,24.32,24.33,214500.0,22.03,22.039,22.0028,22.0119,214500.0
2012-09-10 15:40:00,24.33,24.34,24.26,24.28,201400.0,22.0119,22.0209,21.9485,21.9666,201400.0
2012-09-10 15:50:00,24.28,24.3,24.28,24.29,182200.0,21.9666,21.9847,21.9666,21.9757,182200.0
2012-09-11 09:30:00,24.32,24.41,24.29,24.39,76300.0,22.0028,22.0842,21.9757,22.0661,76300.0
2012-09-11 09:40:00,24.4,24.41,24.33,24.39,79700.0,22.0752,22.0842,22.0119,22.0661,79700.0
2012-09-11 09:50:00,24.39,24.51,24.39,24.49,181900.0,22.0661,22.1747,22.0661,22.1566,181900.0
2012-09-11 10:00:00,24.5,24.52,24.45,24.48,124700.0,22.1657,22.1838,22.1204,22.1476,124700.0
2012-09-11 10:10:00,24.49,24.54,24.48,24.52,54100.0,22.1566,22.2018,22.1476,22.1838,54100.0
2012-09-11 10:20:00,24.53,24.53,24.47,24.47,18900.0,22.1928,22.1928,22.1385,22.1385,18900.0
2012-09-11 10:30:00,24.48,24.48,24.43,24.44,25500.0,22.1476,22.1476,22.1023,22.1114,25500.0
2012-09-11 10:40:00,24.44,24.46,24.43,24.43,108300.0,22.1114,22.1295,22.1023,22.1023,108300.0
2012-09-11 10:50:00,24.43,24.44,24.42,24.42,25400.0,22.1023,22.1114,22.0933,22.0933,25400.0
2012-09-11 11:00:00,24.42,24.46,24.42,24.44,31900.0,22.0933,22.1295,22.0933,22.1114,31900.0
2012-09-11 11:10:00,24.44,24.47,24.43,24.47,115400.0,22.1114,22.1385,22.1023,22.1385,115400.0
2012-09-11 11:20:00,24.47,24.51,24.46,24.51,71200.0,22.1385,22.1747,22.1295,22.1747,71200.0
2012-09-11 11:30:00,24.51,24.52,24.49,24.51,43200.0,22.1747,22.1838,22.1566,22.1747,43200.0
2012-09-11 11:40:00,24.5,24.51,24.46,24.47,54800.0,22.1657,22.1747,22.1295,22.1385,54800.0
2012-09-11 11:50:00,24.47,24.47,24.44,24.45,54700.0,22.1385,22.1385,22.1114,22.1204,54700.0
2012-09-11 12:00:00,24.45,24.46,24.43,24.44,22300.0,22.1204,22.1295,22.1023,22.1114,22300.0
2012-09-11 12:10:00,24.43,24.44,24.36,24.41,49500.0,22.1023,22.1114,22.039,22.0842,49500.0
2012-09-11 12:20:00,24.4,24.42,24.39,24.42,13800.0,22.0752,22.0933,22.0661,22.0933,13800.0
2012-09-11 12:30:00,24.41,24.44,24.41,24.44,281600.0,22.0842,22.1114,22.0842,22.1114,281600.0
2012-09-11 12:40:00,24.44,24.44,24.42,24.44,66600.0,22.1114,22.1114,22.0933,22.1114,66600.0
2012-09-11 12:50:00,24.44,24.47,24.43,24.47,263100.0,22.1114,22.1385,22.1023,22.1385,263100.0
2012-09-11 13:00:00,24.47,24.49,24.46,24.48,221200.0,22.1385,22.1566,22.1295,22.1476,221200.0
2012-09-11 13:10:00,24.47,24.48,24.44,24.47,70500.0,22.1385,22.1476,22.1114,22.1385,70500.0
2012-09-11 13:20:00,24.46,24.46,24.44,24.45,84100.0,22.1295,22.1295,22.1114,22.1204,84100.0
2012-09-11 13:30:00,24.44,24.46,24.43,24.46,90800.0,22.1114,22.1295,22.1023,22.1295,90800.0
2012-09-11 13:40:00,24.45,24.48,24.44,24.47,112400.0,22.1204,22.1476,22.1114,22.1385,112400.0
2012-09-11 13:50:00,24.48,24.48,24.44,24.45,91600.0,22.1476,22.1476,22.1114,22.1204,91600.0
2012-09-11 14:00:00,24.45,24.47,24.44,24.44,132100.0,22.1204,22.1385,22.1114,22.1114,132100.0
2012-09-11 14:10:00,24.44,24.45,24.42,24.42,104700.0,22.1114,22.1204,22.0933,22.0933,104700.0
2012-09-11 14:20:00,24.43,24.44,24.42,24.43,87800.0,22.1023,22.1114,22.0933,22.1023,87800.0
2012-09-11 14:30:00,24.43,24.43,24.4,24.4,76200.0,22.1023,22.1023,22.0752,22.0752,76200.0
2012-09-11 14:40:00,24.41,24.41,24.36,24.36,123300.0,22.0842,22.0842,22.039,22.039,123300.0
2012-09-11 14:50:00,24.36,24.39,24.36,24.38,125000.0,22.039,22.0661,22.039,22.0571,125000.0
2012-09-11 15:00:00,24.38,24.41,24.36,24.38,107000.0,22.0571,22.0842,22.039,22.0571,107000.0
2012-09-11 15:10:00,24.38,24.39,24.36,24.37,27100.0,22.0571,22.0661,22.039,22.048,27100.0
2012-09-11 15:20:00,24.36,24.36,24.34,24.36,57800.0,22.039,22.039,22.0209,22.039,57800.0
2012-09-11 15:30:00,24.35,24.4,24.35,24.36,337000.0,22.03,22.0752,22.03,22.039,337000.0
2012-09-11 15:40:00,24.36,24.41,24.36,24.4,115900.0,22.039,22.0842,22.039,22.0752,115900.0
2012-09-11 15:50:00,24.41,24.42,24.39,24.39,224300.0,22.0842,22.0933,22.0661,22.0661,224300.0
2012-09-12 09:30:00,24.53,24.71,24.45,24.71,273100.0,22.1928,22.3556,22.1204,22.3556,273100.0
2012-09-12 09:40:00,24.7,24.7,24.61,24.62,191100.0,22.3466,22.3466,22.2652,22.2742,191100.0
2012-09-12 09:50:00,24.62,24.65,24.56,24.58,61800.0,22.2742,22.3014,22.2199,22.238,61800.0
2012-09-12 10:00:00,24.58,24.63,24.58,24.62,92500.0,22.238,22.2833,22.238,22.2742,92500.0
2012-09-12 10:10:00,24.62,24.69,24.62,24.67,72300.0,22.2742,22.3376,22.2742,22.3195,72300.0
2012-09-12 10:20:00,24.67,24.7,24.63,24.68,85800.0,22.3195,22.3466,22.2833,22.3285,85800.0
2012-09-12 10:30:00,24.67,24.72,24.65,24.69,202400.0,22.3195,22.3647,22.3014,22.3376,202400.0
2012-09-12 10:40:00,24.69,24.7,24.61,24.62,204800.0,22.3376,22.3466,22.2652,22.2742,204800.0
2012-09-12 10:50:00,24.62,24.69,24.62,24.68,86300.0,22.2742,22.3376,22.2742,22.3285,86300.0
2012-09-12 11:00:00,24.68,24.69,24.66,24.68,116600.0,22.3285,22.3376,22.3104,22.3285,116600.0
2012-09-12 11:10:00,24.68,24.69,24.64,24.66,119700.0,22.3285,22.3376,22.2923,22.3104,119700.0
2012-09-12 11:20:00,24.67,24.71,24.67,24.69,219800.0,22.3195,22.3556,22.3195,22.3376,219800.0
2012-09-12 11:30:00,24.69,24.74,24.69,24.71,113100.0,22.3376,22.3828,22.3376,22.3556,113100.0
2012-09-12 11:40:00,24.71,24.72,24.69,24.71,140900.0,22.3556,22.3647,22.3376,22.3556,140900.0
2012-09-12 11:50:00,24.71,24.73,24.69,24.71,120000.0,22.3556,22.3737,22.3376,22.3556,120000.0
2012-09-12 12:00:00,24.72,24.73,24.68,24.68,69600.0,22.3647,22.3737,22.3285,22.3285,69600.0
2012-09-12 12:10:00,24.68,24.71,24.67,24.71,72000.0,22.3285,22.3556,22.3195,22.3556,72000.0
2012-09-12 12:20:00,24.71,24.71,24.68,24.69,216800.0,22.3556,22.3556,22.3285,22.3376,216800.0
2012-09-12 12:30:00,24.69,24.7,24.67,24.69,126700.0,22.3376,22.3466,22.3195,22.3376,126700.0
2012-09-12 12:40:00,24.69,24.69,24.68,24.69,161700.0,22.3376,22.3376,22.3285,22.3376,161700.0
2012-09-12 12:50:00,24.68,24.72,24.67,24.71,140700.0,22.3285,22.3647,22.3195,22.3556,140700.0
2012-09-12 13:00:00,24.71,24.76,24.71,24.75,267900.0,22.3556,22.4009,22.3556,22.3918,267900.0
2012-09-12 13:10:00,24.75,24.76,24.71,24.71,68600.0,22.3918,22.4009,22.3556,22.3556,68600.0
2012-09-12 13:20:00,24.71,24.74,24.7,24.73,105700.0,22.3556,22.3828,22.3466,22.3737,105700.0
2012-09-12 13:30:00,24.73,24.76,24.72,24.75,51600.0,22.3737,22.4009,22.3647,22.3918,51600.0
2012-09-12 13:40:00,24.76,24.77,24.75,24.75,57000.0,22.4009,22.4099,22.3918,22.3918,57000.0
2012-09-12 13:50:00,24.76,24.79,24.74,24.78,81400.0,22.4009,22.428,22.3828,22.419,81400.0
2012-09-12 14:00:00,24.78,24.8,24.76,24.79,237900.0,22.419,22.4371,22.4009,22.428,237900.0
2012-09-12 14:10:00,24.79,24.8,24.76,24.76,81000.0,22.428,22.4371,22.4009,22.4009,81000.0
2012-09-12 14:20:00,24.77,24.79,24.76,24.78,91100.0,22.4099,22.428,22.4009,22.419,91100.0
2012-09-12 14:30:00,24.79,24.8,24.75,24.76,79200.0,22.428,22.4371,22.3918,22.4009,79200.0
2012-09-12 14:40:00,24.76,24.79,24.75,24.78,83100.0,22.4009,22.428,22.3918,22.419,83100.0
2012-09-12 14:50:00,24.79,24.81,24.79,24.8,164400.0,22.428,22.4461,22.428,22.4371,164400.0
2012-09-12 15:00:00,24.8,24.81,24.76,24.78,162700.0,22.4371,22.4461,22.4009,22.419,162700.0
2012-09-12 15:10:00,24.78,24.79,24.75,24.78,63400.0,22.419,22.428,22.3918,22.419,63400.0
2012-09-12 15:20:00,24.78,24.83,24.77,24.82,161800.0,22.419,22.4642,22.4099,22.4552,161800.0
2012-09-12 15:30:00,24.82,24.83,24.81,24.82,201300.0,22.4552,22.4642,22.4461,22.4552,201300.0
2012-09-12 15:40:00,24.82,24.84,24.79,24.82,353700.0,22.4552,22.4733,22.428,22.4552,353700.0
2012-09-12 15:50:00,24.82,24.85,24.81,24.84,550000.0,22.4552,22.4823,22.4461,22.4733,550000.0
2012-09-13 09:30:00,24.93,24.93,24.69,24.74,138900.0,22.5547,22.5547,22.3376,22.3828,138900.0
2012-09-13 09:40:00,24.73,24.74,24.59,24.59,262800.0,22.3737,22.3828,22.2471,22.2471,262800.0
2012-09-13 09:50:00,24.59,24.61,24.56,24.56,153900.0,22.2471,22.2652,22.2199,22.2199,153900.0
2012-09-13 10:00:00,24.56,24.62,24.56,24.57,462000.0,22.2199,22.2742,22.2199,22.229,462000.0
2012-09-13 10:10:00,24.57,24.62,24.55,24.55,146800.0,22.229,22.2742,22.2109,22.2109,146800.0
2012-09-13 10:20:00,24.55,24.59,24.52,24.53,144400.0,22.2109,22.2471,22.1838,22.1928,144400.0
2012-09-13 10:30:00,24.52,24.54,24.5,24.52,213300.0,22.1838,22.2018,22.1657,22.1838,213300.0
2012-09-13 10:40:00,24.51,24.52,24.5,24.51,65200.0,22.1747,22.1838,22.1657,22.1747,65200.0
2012-09-13 10:50:00,24.51,24.53,24.48,24.52,121100.0,22.1747,22.1928,22.1476,22.1838,121100.0
2012-09-13 11:00:00,24.53,24.59,24.53,24.58,195500.0,22.1928,22.2471,22.1928,22.238,195500.0
2012-09-13 11:10:00,24.59,24.61,24.57,24.58,325300.0,22.2471,22.2652,22.229,22.238,325300.0
2012-09-13 11:20:00,24.58,24.59,24.55,24.59,75300.0,22.238,22.2471,22.2109,22.2471,75300.0
2012-09-13 11:30:00,24.6,24.62,24.57,24.57,61300.0,22.2561,22.2742,22.229,22.229,61300.0
2012-09-13 11:40:00,24.57,24.59,24.57,24.57,34600.0,22.229,22.2471,22.229,22.229,34600.0
2012-09-13 11:50:00,24.58,24.59,24.55,24.55,114000.0,22.238,22.2471,22.2109,22.2109,114000.0
2012-09-13 12:00:00,24.56,24.59,24.55,24.58,92700.0,22.2199,22.2471,22.2109,22.238,92700.0
2012-09-13 12:10:00,24.58,24.58,24.53,24.55,70000.0,22.238,22.238,22.1928,22.2109,70000.0
2012-09-13 12:20:00,24.56,24.6,24.55,24.55,148800.0,22.2199,22.2561,22.2109,22.2109,148800.0
2012-09-13 12:30:00,24.55,25.1,24.55,24.73,851900.0,22.2109,22.7085,22.2109,22.3737,851900.0
2012-09-13 12:40:00,24.74,24.87,24.71,24.85,217100.0,22.3828,22.5004,22.3556,22.4823,217100.0
2012-09-13 12:50:00,24.85,24.96,24.83,24.95,533900.0,22.4823,22.5818,22.4642,22.5728,533900.0
2012-09-13 13:00:00,24.95,25.17,24.95,25.15,1160700.0,22.5728,22.7718,22.5728,22.7537,1160700.0
2012-09-13 13:10:00,25.16,25.17,25.07,25.11,340500.0,22.7628,22.7718,22.6813,22.7175,340500.0
2012-09-13 13:20:00,25.11,25.21,25.11,25.21,315400.0,22.7175,22.808,22.7175,22.808,315400.0
2012-09-13 13:30:00,25.2,25.31,25.2,25.28,638200.0,22.799,22.8985,22.799,22.8713,638200.0
2012-09-13 13:40:00,25.29,25.33,25.27,25.31,153200.0,22.8804,22.9166,22.8623,22.8985,153200.0
2012-09-13 13:50:00,25.31,25.32,25.23,25.24,156300.0,22.8985,22.9075,22.8261,22.8352,156300.0
2012-09-13 14:00:00,25.25,25.3,25.23,25.29,110000.0,22.8442,22.8894,22.8261,22.8804,110000.0
2012-09-13 14:10:00,25.28,25.39,25.28,25.39,212900.0,22.8713,22.9709,22.8713,22.9709,212900.0
2012-09-13 14:20:00,25.39,25.53,25.39,25.47,458200.0,22.9709,23.0975,22.9709,23.0432,458200.0
2012-09-13 14:30:00,25.47,25.49,25.37,25.37,389700.0,23.0432,23.0613,22.9528,22.9528,389700.0
2012-09-13 14:40:00,25.37,25.44,25.37,25.42,205300.0,22.9528,23.0161,22.9528,22.998,205300.0
2012-09-13 14:50:00,25.42,25.42,25.3,25.33,290600.0,22.998,22.998,22.8894,22.9166,290600.0
2012-09-13 15:00:00,25.34,25.36,25.31,25.34,155300.0,22.9256,22.9437,22.8985,22.9256,155300.0
2012-09-13 15:10:00,25.35,25.38,25.32,25.32,391400.0,22.9347,22.9618,22.9075,22.9075,391400.0
2012-09-13 15:20:00,25.32,25.36,25.31,25.33,137600.0,22.9075,22.9437,22.8985,22.9166,137600.0
2012-09-13 15:30:00,25.32,25.37,25.31,25.37,126100.0,22.9075,22.9528,22.8985,22.9528,126100.0
2012-09-13 15:40:00,25.36,25.38,25.33,25.34,389800.0,22.9437,22.9618,22.9166,22.9256,389800.0
2012-09-13 15:50:00,25.34,25.35,25.27,25.33,913500.0,22.9256,22.9347,22.8623,22.9166,913500.0
2012-09-14 09:30:00,25.52,25.8,25.52,25.75,902700.0,23.0885,23.3418,23.0885,23.2966,902700.0
2012-09-14 09:40:00,25.76,25.84,25.72,25.84,1092300.0,23.3056,23.378,23.2694,23.378,1092300.0
2012-09-14 09:50:00,25.84,25.91,25.83,25.86,327600.0,23.378,23.4413,23.3689,23.3961,327600.0
2012-09-14 10:00:00,25.86,25.88,25.82,25.87,468400.0,23.3961,23.4142,23.3599,23.4051,468400.0
2012-09-14 10:10:00,25.86,25.98,25.85,25.96,503100.0,23.3961,23.5046,23.387,23.4866,503100.0
2012-09-14 10:20:00,25.96,26.0,25.93,25.94,363200.0,23.4866,23.5227,23.4594,23.4685,363200.0
2012-09-14 10:30:00,25.94,25.95,25.92,25.93,268100.0,23.4685,23.4775,23.4504,23.4594,268100.0
2012-09-14 10:40:00,25.92,25.93,25.88,25.9,352800.0,23.4504,23.4594,23.4142,23.4323,352800.0
2012-09-14 10:50:00,25.9,25.9,25.82,25.83,242100.0,23.4323,23.4323,23.3599,23.3689,242100.0
2012-09-14 11:00:00,25.83,25.86,25.81,25.84,209100.0,23.3689,23.3961,23.3508,23.378,209100.0
2012-09-14 11:10:00,25.84,25.87,25.8,25.81,344700.0,23.378,23.4051,23.3418,23.3508,344700.0
2012-09-14 11:20:00,25.82,25.91,25.81,25.88,324300.0,23.3599,23.4413,23.3508,23.4142,324300.0
2012-09-14 11:30:00,25.88,25.89,25.84,25.87,257700.0,23.4142,23.4232,23.378,23.4051,257700.0
2012-09-14 11:40:00,25.88,25.91,25.88,25.88,323000.0,23.4142,23.4413,23.4142,23.4142,323000.0
2012-09-14 11:50:00,25.87,25.91,25.87,25.9,274900.0,23.4051,23.4413,23.4051,23.4323,274900.0
2012-09-14 12:00:00,25.9,25.92,25.88,25.92,145300.0,23.4323,23.4504,23.4142,23.4504,145300.0
2012-09-14 12:10:00,25.92,25.95,25.9,25.93,249800.0,23.4504,23.4775,23.4323,23.4594,249800.0
2012-09-14 12:20:00,25.93,25.97,25.93,25.95,201500.0,23.4594,23.4956,23.4594,23.4775,201500.0
2012-09-14 12:30:00,25.95,25.99,25.94,25.99,160900.0,23.4775,23.5137,23.4685,23.5137,160900.0
2012-09-14 12:40:00,25.99,26.1,25.98,26.09,964700.0,23.5137,23.6132,23.5046,23.6042,964700.0
2012-09-14 12:50:00,26.1,26.1,25.99,26.0,186500.0,23.6132,23.6132,23.5137,23.5227,186500.0
2012-09-14 13:00:00,26.0,26.03,25.99,26.03,119500.0,23.5227,23.5499,23.5137,23.5499,119500.0
2012-09-14 13:10:00,26.03,26.03,25.94,25.96,70700.0,23.5499,23.5499,23.4685,23.4866,70700.0
2012-09-14 13:20:00,25.96,25.96,25.87,25.9,337300.0,23.4866,23.4866,23.4051,23.4323,337300.0
2012-09-14 13:30:00,25.9,25.96,25.87,25.87,667600.0,23.4323,23.4866,23.4051,23.4051,667600.0
2012-09-14 13:40:00,25.87,25.88,25.85,25.85,278500.0,23.4051,23.4142,23.387,23.387,278500.0
2012-09-14 13:50:00,25.85,25.93,25.85,25.93,90200.0,23.387,23.4594,23.387,23.4594,90200.0
2012-09-14 14:00:00,25.93,25.95,25.89,25.91,402300.0,23.4594,23.4775,23.4232,23.4413,402300.0
2012-09-14 14:10:00,25.9,25.93,25.87,25.88,174000.0,23.4323,23.4594,23.4051,23.4142,174000.0
2012-09-14 14:20:00,25.89,25.9,25.86,25.87,44200.0,23.4232,23.4323,23.3961,23.4051,44200.0
2012-09-14 14:30:00,25.86,25.87,25.81,25.81,78400.0,23.3961,23.4051,23.3508,23.3508,78400.0
2012-09-14 14:40:00,25.82,25.85,25.81,25.85,93900.0,23.3599,23.387,23.3508,23.387,93900.0
2012-09-14 14:50:00,25.84,25.86,25.79,25.84,231900.0,23.378,23.3961,23.3327,23.378,231900.0
2012-09-14 15:00:00,25.84,25.85,25.82,25.82,79300.0,23.378,23.387,23.3599,23.3599,79300.0
2012-09-14 15:10:00,25.82,25.86,25.79,25.82,207100.0,23.3599,23.3961,23.3327,23.3599,207100.0
2012-09-14 15:20:00,25.81,25.82,25.75,25.81,221700.0,23.3508,23.3599,23.2966,23.3508,221700.0
2012-09-14 15:30:00,25.8,25.84,25.78,25.83,185400.0,23.3418,23.378,23.3237,23.3689,185400.0
2012-09-14 15:40:00,25.83,25.85,25.8,25.8,353600.0,23.3689,23.387,23.3418,23.3418,353600.0
2012-09-14 15:50:00,25.8,25.87,25.8,25.86,599500.0,23.3418,23.4051,23.3418,23.3961,599500.0
2012-09-17 09:30:00,25.94,25.94,25.6,25.6,760200.0,23.4685,23.4685,23.1609,23.1609,760200.0
2012-09-17 09:40:00,25.6,25.6,25.5,25.5,351700.0,23.1609,23.1609,23.0704,23.0704,351700.0
2012-09-17 09:50:00,25.5,25.52,25.49,25.51,203800.0,23.0704,23.0885,23.0613,23.0794,203800.0
2012-09-17 10:00:00,25.52,25.55,25.48,25.48,152000.0,23.0885,23.1156,23.0523,23.0523,152000.0
2012-09-17 10:10:00,25.48,25.52,25.47,25.48,127400.0,23.0523,23.0885,23.0432,23.0523,127400.0
2012-09-17 10:20:00,25.49,25.56,25.47,25.55,240100.0,23.0613,23.1247,23.0432,23.1156,240100.0
2012-09-17 10:30:00,25.55,25.57,25.47,25.47,209900.0,23.1156,23.1337,23.0432,23.0432,209900.0
2012-09-17 10:40:00,25.48,25.53,25.47,25.53,125400.0,23.0523,23.0975,23.0432,23.0975,125400.0
2012-09-17 10:50:00,25.52,25.52,25.46,25.5,105000.0,23.0885,23.0885,23.0342,23.0704,105000.0
2012-09-17 11:00:00,25.49,25.52,25.47,25.48,103800.0,23.0613,23.0885,23.0432,23.0523,103800.0
2012-09-17 11:10:00,25.48,25.51,25.47,25.49,110500.0,23.0523,23.0794,23.0432,23.0613,110500.0
2012-09-17 11:20:00,25.49,25.51,25.48,25.48,105200.0,23.0613,23.0794,23.0523,23.0523,105200.0
2012-09-17 11:30:00,25.48,25.51,25.46,25.48,72500.0,23.0523,23.0794,23.0342,23.0523,72500.0
2012-09-17 11:40:00,25.46,25.49,25.46,25.47,65100.0,23.0342,23.0613,23.0342,23.0432,65100.0
2012-09-17 11:50:00,25.47,25.5,25.47,25.5,58300.0,23.0432,23.0704,23.0432,23.0704,58300.0
2012-09-17 12:00:00,25.51,25.52,25.49,25.52,74800.0,23.0794,23.0885,23.0613,23.0885,74800.0
2012-09-17 12:10:00,25.52,25.52,25.5,25.51,39700.0,23.0885,23.0885,23.0704,23.0794,39700.0
2012-09-17 12:20:00,25.51,25.54,25.5,25.51,93800.0,23.0794,23.1066,23.0704,23.0794,93800.0
2012-09-17 12:30:00,25.51,25.52,25.48,25.49,53000.0,23.0794,23.0885,23.0523,23.0613,53000.0
2012-09-17 12:40:00,25.49,25.5,25.48,25.49,44500.0,23.0613,23.0704,23.0523,23.0613,44500.0
2012-09-17 12:50:00,25.5,25.5,25.48,25.49,30000.0,23.0704,23.0704,23.0523,23.0613,30000.0
2012-09-17 13:00:00,25.49,25.49,25.47,25.48,34000.0,23.0613,23.0613,23.0432,23.0523,34000.0
2012-09-17 13:10:00,25.48,25.51,25.46,25.47,43900.0,23.0523,23.0794,23.0342,23.0432,43900.0
2012-09-17 13:20:00,25.48,25.5,25.47,25.49,60900.0,23.0523,23.0704,23.0432,23.0613,60900.0
2012-09-17 13:30:00,25.49,25.51,25.48,25.51,98700.0,23.0613,23.0794,23.0523,23.0794,98700.0
2012-09-17 13:40:00,25.51,25.52,25.5,25.51,34800.0,23.0794,23.0885,23.0704,23.0794,34800.0
2012-09-17 13:50:00,25.51,25.52,25.47,25.51,72200.0,23.0794,23.0885,23.0432,23.0794,72200.0
2012-09-17 14:00:00,25.5,25.5,25.45,25.47,94700.0,23.0704,23.0704,23.0251,23.0432,94700.0
2012-09-17 14:10:00,25.46,25.51,25.45,25.51,94400.0,23.0342,23.0794,23.0251,23.0794,94400.0
2012-09-17 14:20:00,25.51,25.52,25.48,25.49,182500.0,23.0794,23.0885,23.0523,23.0613,182500.0
2012-09-17 14:30:00,25.48,25.5,25.45,25.48,42100.0,23.0523,23.0704,23.0251,23.0523,42100.0
2012-09-17 14:40:00,25.47,25.49,25.44,25.49,86300.0,23.0432,23.0613,23.0161,23.0613,86300.0
2012-09-17 14:50:00,25.49,25.49,25.45,25.46,108800.0,23.0613,23.0613,23.0251,23.0342,108800.0
2012-09-17 15:00:00,25.45,25.46,25.44,25.45,45100.0,23.0251,23.0342,23.0161,23.0251,45100.0
2012-09-17 15:10:00,25.45,25.47,25.44,25.45,77400.0,23.0251,23.0432,23.0161,23.0251,77400.0
2012-09-17 15:20:00,25.45,25.46,25.4,25.41,90000.0,23.0251,23.0342,22.9799,22.989,90000.0
2012-09-17 15:30:00,25.41,25.45,25.41,25.45,118800.0,22.989,23.0251,22.989,23.0251,118800.0
2012-09-17 15:40:00,25.45,25.49,25.44,25.48,157500.0,23.0251,23.0613,23.0161,23.0523,157500.0
2012-09-17 15:50:00,25.48,25.49,25.45,25.48,377900.0,23.0523,23.0613,23.0251,23.0523,377900.0
2012-09-18 09:30:00,25.49,25.57,25.4,25.49,328200.0,23.0613,23.1337,22.9799,23.0613,328200.0
2012-09-18 09:40:00,25.48,25.51,25.45,25.48,242300.0,23.0523,23.0794,23.0251,23.0523,242300.0
2012-09-18 09:50:00,25.47,25.52,25.42,25.44,189700.0,23.0432,23.0885,22.998,23.0161,189700.0
2012-09-18 10:00:00,25.44,25.53,25.26,25.31,561200.0,23.0161,23.0975,22.8532,22.8985,561200.0
2012-09-18 10:10:00,25.31,25.37,25.29,25.35,148400.0,22.8985,22.9528,22.8804,22.9347,148400.0
2012-09-18 10:20:00,25.35,25.38,25.28,25.35,165400.0,22.9347,22.9618,22.8713,22.9347,165400.0
2012-09-18 10:30:00,25.36,25.37,25.32,25.33,107300.0,22.9437,22.9528,22.9075,22.9166,107300.0
2012-09-18 10:40:00,25.33,25.33,25.2,25.23,256500.0,22.9166,22.9166,22.799,22.8261,256500.0
2012-09-18 10:50:00,25.22,25.27,25.17,25.27,334200.0,22.8171,22.8623,22.7718,22.8623,334200.0
2012-09-18 11:00:00,25.27,25.33,25.27,25.31,214900.0,22.8623,22.9166,22.8623,22.8985,214900.0
2012-09-18 11:10:00,25.31,25.33,25.29,25.32,269400.0,22.8985,22.9166,22.8804,22.9075,269400.0
2012-09-18 11:20:00,25.32,25.33,25.29,25.3,137700.0,22.9075,22.9166,22.8804,22.8894,137700.0
2012-09-18 11:30:00,25.3,25.3,25.24,25.27,164600.0,22.8894,22.8894,22.8352,22.8623,164600.0
2012-09-18 11:40:00,25.27,25.28,25.24,25.26,77700.0,22.8623,22.8713,22.8352,22.8532,77700.0
2012-09-18 11:50:00,25.26,25.27,25.22,25.24,127600.0,22.8532,22.8623,22.8171,22.8352,127600.0
2012-09-18 12:00:00,25.25,25.25,25.19,25.19,24500.0,22.8442,22.8442,22.7899,22.7899,24500.0
2012-09-18 12:10:00,25.19,25.19,25.1,25.11,113500.0,22.7899,22.7899,22.7085,22.7175,113500.0
2012-09-18 12:20:00,25.1,25.13,25.1,25.12,86200.0,22.7085,22.7356,22.7085,22.7266,86200.0
2012-09-18 12:30:00,25.12,25.12,25.09,25.12,132200.0,22.7266,22.7266,22.6994,22.7266,132200.0
2012-09-18 12:40:00,25.11,25.14,25.11,25.14,133800.0,22.7175,22.7447,22.7175,22.7447,133800.0
2012-09-18 12:50:00,25.14,25.18,25.13,25.15,33200.0,22.7447,22.7809,22.7356,22.7537,33200.0
2012-09-18 13:00:00,25.16,25.16,25.08,25.15,91100.0,22.7628,22.7628,22.6904,22.7537,91100.0
2012-09-18 13:10:00,25.15,25.2,25.14,25.17,69300.0,22.7537,22.799,22.7447,22.7718,69300.0
2012-09-18 13:20:00,25.16,25.17,25.13,25.14,66800.0,22.7628,22.7718,22.7356,22.7447,66800.0
2012-09-18 13:30:00,25.14,25.15,25.12,25.14,56800.0,22.7447,22.7537,22.7266,22.7447,56800.0
2012-09-18 13:40:00,25.14,25.15,25.13,25.14,31300.0,22.7447,22.7537,22.7356,22.7447,31300.0
2012-09-18 13:50:00,25.14,25.14,25.07,25.08,97000.0,22.7447,22.7447,22.6813,22.6904,97000.0
2012-09-18 14:00:00,25.08,25.11,25.08,25.1,73400.0,22.6904,22.7175,22.6904,22.7085,73400.0
2012-09-18 14:10:00,25.1,25.17,25.09,25.15,222400.0,22.7085,22.7718,22.6994,22.7537,222400.0
2012-09-18 14:20:00,25.15,25.15,25.12,25.14,174400.0,22.7537,22.7537,22.7266,22.7447,174400.0
2012-09-18 14:30:00,25.14,25.14,25.09,25.09,46300.0,22.7447,22.7447,22.6994,22.6994,46300.0
2012-09-18 14:40:00,25.09,25.12,25.09,25.12,78300.0,22.6994,22.7266,22.6994,22.7266,78300.0
2012-09-18 14:50:00,25.12,25.13,25.1,25.12,37400.0,22.7266,22.7356,22.7085,22.7266,37400.0
2012-09-18 15:00:00,25.12,25.18,25.11,25.15,166000.0,22.7266,22.7809,22.7175,22.7537,166000.0
2012-09-18 15:10:00,25.15,25.16,25.14,25.15,97300.0,22.7537,22.7628,22.7447,22.7537,97300.0
2012-09-18 15:20:00,25.15,25.17,25.15,25.17,102900.0,22.7537,22.7718,22.7537,22.7718,102900.0
2012-09-18 15:30:00,25.17,25.22,25.17,25.2,251500.0,22.7718,22.8171,22.7718,22.799,251500.0
2012-09-18 15:40:00,25.2,25.22,25.18,25.2,258900.0,22.799,22.8171,22.7809,22.799,258900.0
2012-09-18 15:50:00,25.21,25.22,25.18,25.22,378600.0,22.808,22.8171,22.7809,22.8171,378600.0
2012-09-19 09:30:00,25.35,25.38,25.28,25.35,156100.0,22.9347,22.9618,22.8713,22.9347,156100.0
2012-09-19 09:40:00,25.35,25.44,25.35,25.43,270000.0,22.9347,23.0161,22.9347,23.007,270000.0
2012-09-19 09:50:00,25.43,25.51,25.42,25.51,345700.0,23.007,23.0794,22.998,23.0794,345700.0
2012-09-19 10:00:00,25.51,25.68,25.5,25.64,1194400.0,23.0794,23.2332,23.0704,23.197,1194400.0
2012-09-19 10:10:00,25.64,25.66,25.6,25.64,388000.0,23.197,23.2151,23.1609,23.197,388000.0
2012-09-19 10:20:00,25.64,25.65,25.56,25.57,386400.0,23.197,23.2061,23.1247,23.1337,386400.0
2012-09-19 10:30:00,25.57,25.63,25.52,25.63,289300.0,23.1337,23.188,23.0885,23.188,289300.0
2012-09-19 10:40:00,25.63,25.66,25.58,25.64,103100.0,23.188,23.2151,23.1428,23.197,103100.0
2012-09-19 10:50:00,25.65,25.69,25.61,25.65,131600.0,23.2061,23.2423,23.1699,23.2061,131600.0
2012-09-19 11:00:00,25.65,25.71,25.63,25.65,216000.0,23.2061,23.2604,23.188,23.2061,216000.0
2012-09-19 11:10:00,25.65,25.71,25.65,25.7,138000.0,23.2061,23.2604,23.2061,23.2513,138000.0
2012-09-19 11:20:00,25.71,25.74,25.7,25.71,157600.0,23.2604,23.2875,23.2513,23.2604,157600.0
2012-09-19 11:30:00,25.69,25.71,25.66,25.7,275600.0,23.2423,23.2604,23.2151,23.2513,275600.0
2012-09-19 11:40:00,25.7,25.73,25.7,25.71,154700.0,23.2513,23.2785,23.2513,23.2604,154700.0
2012-09-19 11:50:00,25.72,25.74,25.67,25.67,64100.0,23.2694,23.2875,23.2242,23.2242,64100.0
2012-09-19 12:00:00,25.67,25.7,25.66,25.7,89200.0,23.2242,23.2513,23.2151,23.2513,89200.0
2012-09-19 12:10:00,25.69,25.71,25.69,25.69,143000.0,23.2423,23.2604,23.2423,23.2423,143000.0
2012-09-19 12:20:00,25.7,25.75,25.69,25.75,117700.0,23.2513,23.2966,23.2423,23.2966,117700.0
2012-09-19 12:30:00,25.75,25.75,25.72,25.75,106700.0,23.2966,23.2966,23.2694,23.2966,106700.0
2012-09-19 12:40:00,25.75,25.75,25.72,25.75,93600.0,23.2966,23.2966,23.2694,23.2966,93600.0
2012-09-19 12:50:00,25.75,25.77,25.74,25.77,85900.0,23.2966,23.3147,23.2875,23.3147,85900.0
2012-09-19 13:00:00,25.77,25.79,25.72,25.73,76500.0,23.3147,23.3327,23.2694,23.2785,76500.0
2012-09-19 13:10:00,25.74,25.76,25.73,25.74,50600.0,23.2875,23.3056,23.2785,23.2875,50600.0
2012-09-19 13:20:00,25.74,25.75,25.72,25.73,55000.0,23.2875,23.2966,23.2694,23.2785,55000.0
2012-09-19 13:30:00,25.73,25.75,25.69,25.69,80800.0,23.2785,23.2966,23.2423,23.2423,80800.0
2012-09-19 13:40:00,25.69,25.72,25.67,25.68,53000.0,23.2423,23.2694,23.2242,23.2332,53000.0
2012-09-19 13:50:00,25.68,25.71,25.67,25.67,92600.0,23.2332,23.2604,23.2242,23.2242,92600.0
2012-09-19 14:00:00,25.66,25.67,25.65,25.66,76000.0,23.2151,23.2242,23.2061,23.2151,76000.0
2012-09-19 14:10:00,25.65,25.67,25.63,25.66,44400.0,23.2061,23.2242,23.188,23.2151,44400.0
2012-09-19 14:20:00,25.67,25.68,25.65,25.65,74400.0,23.2242,23.2332,23.2061,23.2061,74400.0
2012-09-19 14:30:00,25.65,25.68,25.65,25.66,54500.0,23.2061,23.2332,23.2061,23.2151,54500.0
2012-09-19 14:40:00,25.66,25.66,25.63,25.64,63300.0,23.2151,23.2151,23.188,23.197,63300.0
2012-09-19 14:50:00,25.64,25.69,25.64,25.69,80200.0,23.197,23.2423,23.197,23.2423,80200.0
2012-09-19 15:00:00,25.69,25.7,25.65,25.69,307000.0,23.2423,23.2513,23.2061,23.2423,307000.0
2012-09-19 15:10:00,25.7,25.72,25.69,25.72,254500.0,23.2513,23.2694,23.2423,23.2694,254500.0
2012-09-19 15:20:00,25.71,25.74,25.69,25.73,96900.0,23.2604,23.2875,23.2423,23.2785,96900.0
2012-09-19 15:30:00,25.72,25.73,25.7,25.73,209300.0,23.2694,23.2785,23.2513,23.2785,209300.0
2012-09-19 15:40:00,25.73,25.76,25.72,25.75,567600.0,23.2785,23.3056,23.2694,23.2966,567600.0
2012-09-19 15:50:00,25.75,25.76,25.68,25.68,464600.0,23.2966,23.3056,23.2332,23.2332,464600.0
2012-09-20 09:30:00,25.51,25.56,25.47,25.52,216400.0,23.0794,23.1247,23.0432,23.0885,216400.0
2012-09-20 09:40:00,25.51,25.52,25.34,25.34,220700.0,23.0794,23.0885,22.9256,22.9256,220700.0
2012-09-20 09:50:00,25.34,25.42,25.3,25.41,202100.0,22.9256,22.998,22.8894,22.989,202100.0
2012-09-20 10:00:00,25.41,25.5,25.39,25.5,451000.0,22.989,23.0704,22.9709,23.0704,451000.0
2012-09-20 10:10:00,25.5,25.57,25.49,25.51,226100.0,23.0704,23.1337,23.0613,23.0794,226100.0
2012-09-20 10:20:00,25.52,25.52,25.42,25.51,200100.0,23.0885,23.0885,22.998,23.0794,200100.0
2012-09-20 10:30:00,25.52,25.65,25.5,25.65,257800.0,23.0885,23.2061,23.0704,23.2061,257800.0
2012-09-20 10:40:00,25.64,25.66,25.59,25.6,108100.0,23.197,23.2151,23.1518,23.1609,108100.0
2012-09-20 10:50:00,25.59,25.66,25.57,25.65,126800.0,23.1518,23.2151,23.1337,23.2061,126800.0
2012-09-20 11:00:00,25.66,25.71,25.62,25.66,172100.0,23.2151,23.2604,23.1789,23.2151,172100.0
2012-09-20 11:10:00,25.63,25.69,25.55,25.59,235600.0,23.188,23.2423,23.1156,23.1518,235600.0
2012-09-20 11:20:00,25.58,25.61,25.55,25.55,105500.0,23.1428,23.1699,23.1156,23.1156,105500.0
2012-09-20 11:30:00,25.55,25.59,25.55,25.57,177000.0,23.1156,23.1518,23.1156,23.1337,177000.0
2012-09-20 11:40:00,25.58,25.62,25.56,25.61,122700.0,23.1428,23.1789,23.1247,23.1699,122700.0
2012-09-20 11:50:00,25.61,25.67,25.61,25.67,66400.0,23.1699,23.2242,23.1699,23.2242,66400.0
2012-09-20 12:00:00,25.67,25.67,25.61,25.61,47100.0,23.2242,23.2242,23.1699,23.1699,47100.0
2012-09-20 12:10:00,25.61,25.64,25.61,25.63,31600.0,23.1699,23.197,23.1699,23.188,31600.0
2012-09-20 12:20:00,25.63,25.64,25.58,25.58,21800.0,23.188,23.197,23.1428,23.1428,21800.0
2012-09-20 12:30:00,25.58,25.59,25.56,25.58,70100.0,23.1428,23.1518,23.1247,23.1428,70100.0
2012-09-20 12:40:00,25.58,25.59,25.51,25.51,34700.0,23.1428,23.1518,23.0794,23.0794,34700.0
2012-09-20 12:50:00,25.5,25.57,25.5,25.56,51500.0,23.0704,23.1337,23.0704,23.1247,51500.0
2012-09-20 13:00:00,25.55,25.58,25.54,25.57,20500.0,23.1156,23.1428,23.1066,23.1337,20500.0
2012-09-20 13:10:00,25.58,25.59,25.56,25.56,15500.0,23.1428,23.1518,23.1247,23.1247,15500.0
2012-09-20 13:20:00,25.56,25.57,25.55,25.57,20900.0,23.1247,23.1337,23.1156,23.1337,20900.0
2012-09-20 13:30:00,25.57,25.62,25.57,25.6,52500.0,23.1337,23.1789,23.1337,23.1609,52500.0
2012-09-20 13:40:00,25.59,25.59,25.55,25.57,35300.0,23.1518,23.1518,23.1156,23.1337,35300.0
2012-09-20 13:50:00,25.58,25.58,25.55,25.57,17700.0,23.1428,23.1428,23.1156,23.1337,17700.0
2012-09-20 14:00:00,25.57,25.58,25.55,25.58,22200.0,23.1337,23.1428,23.1156,23.1428,22200.0
2012-09-20 14:10:00,25.57,25.6,25.56,25.56,37700.0,23.1337,23.1609,23.1247,23.1247,37700.0
2012-09-20 14:20:00,25.56,25.65,25.56,25.62,56400.0,23.1247,23.2061,23.1247,23.1789,56400.0
2012-09-20 14:30:00,25.62,25.66,25.59,25.65,109500.0,23.1789,23.2151,23.1518,23.2061,109500.0
2012-09-20 14:40:00,25.65,25.65,25.63,25.64,30100.0,23.2061,23.2061,23.188,23.197,30100.0
2012-09-20 14:50:00,25.63,25.65,25.62,25.64,35300.0,23.188,23.2061,23.1789,23.197,35300.0
2012-09-20 15:00:00,25.64,25.65,25.63,25.65,52400.0,23.197,23.2061,23.188,23.2061,52400.0
2012-09-20 15:10:00,25.65,25.65,25.63,25.65,52100.0,23.2061,23.2061,23.188,23.2061,52100.0
2012-09-20 15:20:00,25.65,25.69,25.65,25.67,79900.0,23.2061,23.2423,23.2061,23.2242,79900.0
2012-09-20 15:30:00,25.68,25.69,25.65,25.65,64000.0,23.2332,23.2423,23.2061,23.2061,64000.0
2012-09-20 15:40:00,25.66,25.68,25.64,25.64,222400.0,23.2151,23.2332,23.197,23.197,222400.0
2012-09-20 15:50:00,25.64,25.7,25.64,25.7,319200.0,23.197,23.2513,23.197,23.2513,319200.0
2012-09-21 09:30:00,25.96,26.0,25.71,25.95,572100.0,23.5145,23.5508,23.2881,23.5055,572100.0
2012-09-21 09:40:00,25.95,25.97,25.87,25.93,235800.0,23.5055,23.5236,23.433,23.4874,235800.0
2012-09-21 09:50:00,25.92,25.99,25.91,25.96,199400.0,23.4783,23.5417,23.4693,23.5145,199400.0
2012-09-21 10:00:00,25.97,26.03,25.91,26.02,300100.0,23.5236,23.578,23.4693,23.5689,300100.0
2012-09-21 10:10:00,26.02,26.04,25.98,26.03,308200.0,23.5689,23.587,23.5327,23.578,308200.0
2012-09-21 10:20:00,26.03,26.07,26.01,26.04,170100.0,23.578,23.6142,23.5598,23.587,170100.0
2012-09-21 10:30:00,26.04,26.11,26.04,26.11,114000.0,23.587,23.6504,23.587,23.6504,114000.0
2012-09-21 10:40:00,26.1,26.11,26.05,26.07,146300.0,23.6414,23.6504,23.5961,23.6142,146300.0
2012-09-21 10:50:00,26.06,26.08,25.92,25.93,180600.0,23.6051,23.6232,23.4783,23.4874,180600.0
2012-09-21 11:00:00,25.93,26.03,25.93,26.01,89200.0,23.4874,23.578,23.4874,23.5598,89200.0
2012-09-21 11:10:00,26.01,26.02,25.98,25.99,35300.0,23.5598,23.5689,23.5327,23.5417,35300.0
2012-09-21 11:20:00,25.99,25.99,25.93,25.95,73000.0,23.5417,23.5417,23.4874,23.5055,73000.0
2012-09-21 11:30:00,25.95,25.98,25.94,25.97,85700.0,23.5055,23.5327,23.4964,23.5236,85700.0
2012-09-21 11:40:00,25.97,26.07,25.96,26.06,173800.0,23.5236,23.6142,23.5145,23.6051,173800.0
2012-09-21 11:50:00,26.06,26.07,26.03,26.06,86300.0,23.6051,23.6142,23.578,23.6051,86300.0
2012-09-21 12:00:00,26.06,26.08,26.05,26.06,69600.0,23.6051,23.6232,23.5961,23.6051,69600.0
2012-09-21 12:10:00,26.07,26.09,26.06,26.07,68200.0,23.6142,23.6323,23.6051,23.6142,68200.0
2012-09-21 12:20:00,26.07,26.11,26.05,26.1,120300.0,23.6142,23.6504,23.5961,23.6414,120300.0
2012-09-21 12:30:00,26.11,26.15,26.1,26.12,117900.0,23.6504,23.6866,23.6414,23.6595,117900.0
2012-09-21 12:40:00,26.13,26.16,26.13,26.13,109400.0,23.6685,23.6957,23.6685,23.6685,109400.0
2012-09-21 12:50:00,26.13,26.15,26.07,26.09,190300.0,23.6685,23.6866,23.6142,23.6323,190300.0
2012-09-21 13:00:00,26.09,26.1,26.07,26.08,75500.0,23.6323,23.6414,23.6142,23.6232,75500.0
2012-09-21 13:10:00,26.07,26.08,26.04,26.08,79200.0,23.6142,23.6232,23.587,23.6232,79200.0
2012-09-21 13:20:00,26.08,26.09,26.07,26.07,45600.0,23.6232,23.6323,23.6142,23.6142,45600.0
2012-09-21 13:30:00,26.07,26.12,26.07,26.12,96400.0,23.6142,23.6595,23.6142,23.6595,96400.0
2012-09-21 13:40:00,26.11,26.12,26.07,26.08,97800.0,23.6504,23.6595,23.6142,23.6232,97800.0
2012-09-21 13:50:00,26.08,26.1,26.08,26.09,65900.0,23.6232,23.6414,23.6232,23.6323,65900.0
2012-09-21 14:00:00,26.09,26.1,26.08,26.09,70400.0,23.6323,23.6414,23.6232,23.6323,70400.0
2012-09-21 14:10:00,26.1,26.11,26.06,26.06,87400.0,23.6414,23.6504,23.6051,23.6051,87400.0
2012-09-21 14:20:00,26.07,26.07,26.0,26.03,128600.0,23.6142,23.6142,23.5508,23.578,128600.0
2012-09-21 14:30:00,26.02,26.03,25.97,25.97,94900.0,23.5689,23.578,23.5236,23.5236,94900.0
2012-09-21 14:40:00,25.98,26.04,25.96,26.03,194000.0,23.5327,23.587,23.5145,23.578,194000.0
2012-09-21 14:50:00,26.03,26.04,25.99,26.01,137400.0,23.578,23.587,23.5417,23.5598,137400.0
2012-09-21 15:00:00,26.0,26.01,25.98,26.01,131100.0,23.5508,23.5598,23.5327,23.5598,131100.0
2012-09-21 15:10:00,26.01,26.02,25.99,26.01,116200.0,23.5598,23.5689,23.5417,23.5598,116200.0
2012-09-21 15:20:00,26.01,26.01,25.98,25.99,94300.0,23.5598,23.5598,23.5327,23.5417,94300.0
2012-09-21 15:30:00,25.99,26.01,25.98,25.98,129200.0,23.5417,23.5598,23.5327,23.5327,129200.0
2012-09-21 15:40:00,25.97,25.98,25.95,25.97,374900.0,23.5236,23.5327,23.5055,23.5236,374900.0
2012-09-21 15:50:00,25.96,25.96,25.92,25.96,834300.0,23.5145,23.5145,23.4783,23.5145,834300.0
2012-09-24 09:30:00,26.08,26.08,25.71,25.78,711100.0,23.6232,23.6232,23.2881,23.3515,711100.0
2012-09-24 09:40:00,25.78,25.78,25.61,25.67,359600.0,23.3515,23.3515,23.1975,23.2519,359600.0
2012-09-24 09:50:00,25.66,25.69,25.65,25.69,188100.0,23.2428,23.27,23.2337,23.27,188100.0
2012-09-24 10:00:00,25.69,25.7,25.63,25.63,233000.0,23.27,23.279,23.2156,23.2156,233000.0
2012-09-24 10:10:00,25.62,25.62,25.53,25.54,311000.0,23.2066,23.2066,23.1251,23.1341,311000.0
2012-09-24 10:20:00,25.54,25.6,25.49,25.57,397100.0,23.1341,23.1885,23.0888,23.1613,397100.0
2012-09-24 10:30:00,25.57,25.67,25.57,25.66,390400.0,23.1613,23.2519,23.1613,23.2428,390400.0
2012-09-24 10:40:00,25.66,25.69,25.63,25.67,131000.0,23.2428,23.27,23.2156,23.2519,131000.0
2012-09-24 10:50:00,25.66,25.72,25.63,25.7,162000.0,23.2428,23.2972,23.2156,23.279,162000.0
2012-09-24 11:00:00,25.69,25.74,25.69,25.69,168800.0,23.27,23.3153,23.27,23.27,168800.0
2012-09-24 11:10:00,25.68,25.71,25.61,25.7,125100.0,23.2609,23.2881,23.1975,23.279,125100.0
2012-09-24 11:20:00,25.71,25.74,25.67,25.7,157200.0,23.2881,23.3153,23.2519,23.279,157200.0
2012-09-24 11:30:00,25.69,25.71,25.64,25.64,134100.0,23.27,23.2881,23.2247,23.2247,134100.0
2012-09-24 11:40:00,25.63,25.64,25.61,25.64,67800.0,23.2156,23.2247,23.1975,23.2247,67800.0
2012-09-24 11:50:00,25.63,25.65,25.62,25.64,95500.0,23.2156,23.2337,23.2066,23.2247,95500.0
2012-09-24 12:00:00,25.63,25.65,25.62,25.64,84700.0,23.2156,23.2337,23.2066,23.2247,84700.0
2012-09-24 12:10:00,25.64,25.68,25.64,25.65,62000.0,23.2247,23.2609,23.2247,23.2337,62000.0
2012-09-24 12:20:00,25.65,25.65,25.62,25.63,42400.0,23.2337,23.2337,23.2066,23.2156,42400.0
2012-09-24 12:30:00,25.63,25.63,25.59,25.59,39500.0,23.2156,23.2156,23.1794,23.1794,39500.0
2012-09-24 12:40:00,25.59,25.64,25.59,25.63,102700.0,23.1794,23.2247,23.1794,23.2156,102700.0
2012-09-24 12:50:00,25.63,25.64,25.6,25.6,19500.0,23.2156,23.2247,23.1885,23.1885,19500.0
2012-09-24 13:00:00,25.61,25.62,25.6,25.6,40700.0,23.1975,23.2066,23.1885,23.1885,40700.0
2012-09-24 13:10:00,25.6,25.61,25.55,25.55,51500.0,23.1885,23.1975,23.1432,23.1432,51500.0
2012-09-24 13:20:00,25.55,25.57,25.54,25.55,61400.0,23.1432,23.1613,23.1341,23.1432,61400.0
2012-09-24 13:30:00,25.56,25.56,25.48,25.48,133500.0,23.1522,23.1522,23.0798,23.0798,133500.0
2012-09-24 13:40:00,25.48,25.51,25.47,25.49,98500.0,23.0798,23.1069,23.0707,23.0888,98500.0
2012-09-24 13:50:00,25.5,25.52,25.48,25.49,107300.0,23.0979,23.116,23.0798,23.0888,107300.0
2012-09-24 14:00:00,25.5,25.51,25.48,25.51,128100.0,23.0979,23.1069,23.0798,23.1069,128100.0
2012-09-24 14:10:00,25.51,25.53,25.5,25.5,95300.0,23.1069,23.1251,23.0979,23.0979,95300.0
2012-09-24 14:20:00,25.51,25.54,25.5,25.54,123200.0,23.1069,23.1341,23.0979,23.1341,123200.0
2012-09-24 14:30:00,25.54,25.61,25.53,25.59,129100.0,23.1341,23.1975,23.1251,23.1794,129100.0
2012-09-24 14:40:00,25.59,25.65,25.58,25.63,146100.0,23.1794,23.2337,23.1703,23.2156,146100.0
2012-09-24 14:50:00,25.64,25.69,25.62,25.63,165800.0,23.2247,23.27,23.2066,23.2156,165800.0
2012-09-24 15:00:00,25.63,25.65,25.59,25.64,137600.0,23.2156,23.2337,23.1794,23.2247,137600.0
2012-09-24 15:10:00,25.65,25.65,25.61,25.65,142000.0,23.2337,23.2337,23.1975,23.2337,142000.0
2012-09-24 15:20:00,25.64,25.67,25.63,25.66,89600.0,23.2247,23.2519,23.2156,23.2428,89600.0
2012-09-24 15:30:00,25.65,25.66,25.62,25.64,139600.0,23.2337,23.2428,23.2066,23.2247,139600.0
2012-09-24 15:40:00,25.64,25.65,25.6,25.61,216600.0,23.2247,23.2337,23.1885,23.1975,216600.0
2012-09-24 15:50:00,25.61,25.63,25.57,25.63,472400.0,23.1975,23.2156,23.1613,23.2156,472400.0
2012-09-25 09:30:00,25.66,25.7,25.57,25.58,427700.0,23.2428,23.279,23.1613,23.1703,427700.0
2012-09-25 09:40:00,25.58,25.6,25.52,25.52,228500.0,23.1703,23.1885,23.116,23.116,228500.0
2012-09-25 09:50:00,25.51,25.57,25.5,25.57,106600.0,23.1069,23.1613,23.0979,23.1613,106600.0
2012-09-25 10:00:00,25.53,25.73,25.53,25.73,385000.0,23.1251,23.3062,23.1251,23.3062,385000.0
2012-09-25 10:10:00,25.73,25.8,25.72,25.76,165800.0,23.3062,23.3696,23.2972,23.3334,165800.0
2012-09-25 10:20:00,25.76,25.8,25.71,25.75,146300.0,23.3334,23.3696,23.2881,23.3243,146300.0
2012-09-25 10:30:00,25.75,25.78,25.74,25.75,112400.0,23.3243,23.3515,23.3153,23.3243,112400.0
2012-09-25 10:40:00,25.75,25.82,25.74,25.81,167100.0,23.3243,23.3877,23.3153,23.3787,167100.0
2012-09-25 10:50:00,25.82,25.87,25.82,25.86,290400.0,23.3877,23.433,23.3877,23.424,290400.0
2012-09-25 11:00:00,25.86,25.9,25.85,25.85,147400.0,23.424,23.4602,23.4149,23.4149,147400.0
2012-09-25 11:10:00,25.85,25.87,25.84,25.84,136900.0,23.4149,23.433,23.4059,23.4059,136900.0
2012-09-25 11:20:00,25.85,25.86,25.81,25.84,97600.0,23.4149,23.424,23.3787,23.4059,97600.0
2012-09-25 11:30:00,25.83,25.84,25.82,25.83,51100.0,23.3968,23.4059,23.3877,23.3968,51100.0
2012-09-25 11:40:00,25.84,25.86,25.82,25.83,89500.0,23.4059,23.424,23.3877,23.3968,89500.0
2012-09-25 11:50:00,25.84,25.84,25.79,25.79,90600.0,23.4059,23.4059,23.3606,23.3606,90600.0
2012-09-25 12:00:00,25.8,25.81,25.74,25.76,63300.0,23.3696,23.3787,23.3153,23.3334,63300.0
2012-09-25 12:10:00,25.77,25.79,25.7,25.71,76300.0,23.3424,23.3606,23.279,23.2881,76300.0
2012-09-25 12:20:00,25.71,25.73,25.69,25.71,47300.0,23.2881,23.3062,23.27,23.2881,47300.0
2012-09-25 12:30:00,25.71,25.73,25.59,25.59,65900.0,23.2881,23.3062,23.1794,23.1794,65900.0
2012-09-25 12:40:00,25.59,25.6,25.55,25.58,86500.0,23.1794,23.1885,23.1432,23.1703,86500.0
2012-09-25 12:50:00,25.58,25.61,25.55,25.6,27100.0,23.1703,23.1975,23.1432,23.1885,27100.0
2012-09-25 13:00:00,25.61,25.61,25.56,25.56,56600.0,23.1975,23.1975,23.1522,23.1522,56600.0
2012-09-25 13:10:00,25.57,25.62,25.57,25.58,79800.0,23.1613,23.2066,23.1613,23.1703,79800.0
2012-09-25 13:20:00,25.58,25.58,25.55,25.55,24400.0,23.1703,23.1703,23.1432,23.1432,24400.0
2012-09-25 13:30:00,25.55,25.62,25.55,25.57,81100.0,23.1432,23.2066,23.1432,23.1613,81100.0
2012-09-25 13:40:00,25.57,25.58,25.5,25.52,88700.0,23.1613,23.1703,23.0979,23.116,88700.0
2012-09-25 13:50:00,25.52,25.55,25.51,25.55,41600.0,23.116,23.1432,23.1069,23.1432,41600.0
2012-09-25 14:00:00,25.55,25.55,25.52,25.53,33600.0,23.1432,23.1432,23.116,23.1251,33600.0
2012-09-25 14:10:00,25.54,25.57,25.48,25.48,139300.0,23.1341,23.1613,23.0798,23.0798,139300.0
2012-09-25 14:20:00,25.48,25.49,25.43,25.45,329000.0,23.0798,23.0888,23.0345,23.0526,329000.0
2012-09-25 14:30:00,25.45,25.5,25.44,25.48,286600.0,23.0526,23.0979,23.0435,23.0798,286600.0
2012-09-25 14:40:00,25.48,25.48,25.41,25.44,94700.0,23.0798,23.0798,23.0164,23.0435,94700.0
2012-09-25 14:50:00,25.44,25.45,25.36,25.36,199200.0,23.0435,23.0526,22.9711,22.9711,199200.0
2012-09-25 15:00:00,25.36,25.39,25.33,25.34,117500.0,22.9711,22.9982,22.9439,22.953,117500.0
2012-09-25 15:10:00,25.35,25.35,25.2,25.2,389500.0,22.962,22.962,22.8261,22.8261,389500.0
2012-09-25 15:20:00,25.21,25.31,25.2,25.27,235400.0,22.8352,22.9258,22.8261,22.8895,235400.0
2012-09-25 15:30:00,25.28,25.32,25.24,25.24,288900.0,22.8986,22.9348,22.8624,22.8624,288900.0
2012-09-25 15:40:00,25.24,25.26,25.15,25.18,637000.0,22.8624,22.8805,22.7808,22.808,637000.0
2012-09-25 15:50:00,25.18,25.18,25.14,25.17,1033500.0,22.808,22.808,22.7718,22.799,1033500.0
2012-09-26 09:30:00,25.13,25.27,25.13,25.22,223900.0,22.7627,22.8895,22.7627,22.8443,223900.0
2012-09-26 09:40:00,25.21,25.22,25.05,25.05,163200.0,22.8352,22.8443,22.6903,22.6903,163200.0
2012-09-26 09:50:00,25.06,25.12,25.05,25.09,101000.0,22.6993,22.7537,22.6903,22.7265,101000.0
2012-09-26 10:00:00,25.09,25.09,24.83,24.86,791700.0,22.7265,22.7265,22.491,22.5182,791700.0
2012-09-26 10:10:00,24.87,24.87,24.74,24.81,392000.0,22.5272,22.5272,22.4095,22.4729,392000.0
2012-09-26 10:20:00,24.8,24.8,24.57,24.58,437300.0,22.4638,22.4638,22.2555,22.2645,437300.0
2012-09-26 10:30:00,24.58,24.62,24.33,24.34,1606700.0,22.2645,22.3008,22.0381,22.0472,1606700.0
2012-09-26 10:40:00,24.34,24.47,24.34,24.45,677600.0,22.0472,22.1649,22.0472,22.1468,677600.0
2012-09-26 10:50:00,24.45,24.49,24.32,24.32,1225800.0,22.1468,22.183,22.029,22.029,1225800.0
2012-09-26 11:00:00,24.32,24.39,24.3,24.35,429700.0,22.029,22.0924,22.0109,22.0562,429700.0
2012-09-26 11:10:00,24.36,24.5,24.34,24.5,387900.0,22.0653,22.1921,22.0472,22.1921,387900.0
2012-09-26 11:20:00,24.49,24.51,24.45,24.51,302200.0,22.183,22.2011,22.1468,22.2011,302200.0
2012-09-26 11:30:00,24.5,24.53,24.44,24.52,263600.0,22.1921,22.2193,22.1377,22.2102,263600.0
2012-09-26 11:40:00,24.51,24.58,24.51,24.55,176500.0,22.2011,22.2645,22.2011,22.2374,176500.0
2012-09-26 11:50:00,24.55,24.62,24.54,24.59,207600.0,22.2374,22.3008,22.2283,22.2736,207600.0
2012-09-26 12:00:00,24.59,24.71,24.59,24.69,340200.0,22.2736,22.3823,22.2736,22.3642,340200.0
2012-09-26 12:10:00,24.69,24.7,24.67,24.68,168700.0,22.3642,22.3732,22.3461,22.3551,168700.0
2012-09-26 12:20:00,24.68,24.69,24.61,24.61,103500.0,22.3551,22.3642,22.2917,22.2917,103500.0
2012-09-26 12:30:00,24.61,24.62,24.58,24.59,180700.0,22.2917,22.3008,22.2645,22.2736,180700.0
2012-09-26 12:40:00,24.6,24.61,24.56,24.6,134200.0,22.2827,22.2917,22.2464,22.2827,134200.0
2012-09-26 12:50:00,24.61,24.76,24.61,24.71,484800.0,22.2917,22.4276,22.2917,22.3823,484800.0
2012-09-26 13:00:00,24.71,24.77,24.68,24.74,123700.0,22.3823,22.4366,22.3551,22.4095,123700.0
2012-09-26 13:10:00,24.73,24.77,24.72,24.76,96500.0,22.4004,22.4366,22.3914,22.4276,96500.0
2012-09-26 13:20:00,24.77,24.85,24.74,24.8,394500.0,22.4366,22.5091,22.4095,22.4638,394500.0
2012-09-26 13:30:00,24.81,24.83,24.74,24.75,994000.0,22.4729,22.491,22.4095,22.4185,994000.0
2012-09-26 13:40:00,24.75,24.77,24.71,24.72,239500.0,22.4185,22.4366,22.3823,22.3914,239500.0
2012-09-26 13:50:00,24.72,24.76,24.64,24.65,124800.0,22.3914,22.4276,22.3189,22.3279,124800.0
2012-09-26 14:00:00,24.65,24.74,24.64,24.7,165900.0,22.3279,22.4095,22.3189,22.3732,165900.0
2012-09-26 14:10:00,24.7,24.72,24.67,24.72,77900.0,22.3732,22.3914,22.3461,22.3914,77900.0
2012-09-26 14:20:00,24.72,24.75,24.69,24.69,62000.0,22.3914,22.4185,22.3642,22.3642,62000.0
2012-09-26 14:30:00,24.69,24.71,24.64,24.69,62700.0,22.3642,22.3823,22.3189,22.3642,62700.0
2012-09-26 14:40:00,24.68,24.69,24.63,24.64,154100.0,22.3551,22.3642,22.3098,22.3189,154100.0
2012-09-26 14:50:00,24.64,24.64,24.59,24.63,140400.0,22.3189,22.3189,22.2736,22.3098,140400.0
2012-09-26 15:00:00,24.63,24.64,24.57,24.6,130100.0,22.3098,22.3189,22.2555,22.2827,130100.0
2012-09-26 15:10:00,24.6,24.62,24.56,24.59,340700.0,22.2827,22.3008,22.2464,22.2736,340700.0
2012-09-26 15:20:00,24.59,24.62,24.56,24.56,269200.0,22.2736,22.3008,22.2464,22.2464,269200.0
2012-09-26 15:30:00,24.57,24.59,24.53,24.57,222800.0,22.2555,22.2736,22.2193,22.2555,222800.0
2012-09-26 15:40:00,24.57,24.59,24.55,24.55,236100.0,22.2555,22.2736,22.2374,22.2374,236100.0
2012-09-26 15:50:00,24.55,24.58,24.54,24.58,696500.0,22.2374,22.2645,22.2283,22.2645,696500.0
2012-09-27 09:30:00,24.7,24.81,24.68,24.68,285400.0,22.3732,22.4729,22.3551,22.3551,285400.0
2012-09-27 09:40:00,24.67,24.8,24.62,24.79,245300.0,22.3461,22.4638,22.3008,22.4548,245300.0
2012-09-27 09:50:00,24.78,24.8,24.7,24.79,226500.0,22.4457,22.4638,22.3732,22.4548,226500.0
2012-09-27 10:00:00,24.79,24.79,24.61,24.67,1146200.0,22.4548,22.4548,22.2917,22.3461,1146200.0
2012-09-27 10:10:00,24.68,24.84,24.64,24.76,378300.0,22.3551,22.5001,22.3189,22.4276,378300.0
2012-09-27 10:20:00,24.75,24.78,24.71,24.74,185300.0,22.4185,22.4457,22.3823,22.4095,185300.0
2012-09-27 10:30:00,24.73,24.75,24.69,24.71,121800.0,22.4004,22.4185,22.3642,22.3823,121800.0
2012-09-27 10:40:00,24.71,24.81,24.71,24.81,290200.0,22.3823,22.4729,22.3823,22.4729,290200.0
2012-09-27 10:50:00,24.82,24.85,24.79,24.82,105000.0,22.4819,22.5091,22.4548,22.4819,105000.0
2012-09-27 11:00:00,24.81,24.84,24.79,24.8,80800.0,22.4729,22.5001,22.4548,22.4638,80800.0
2012-09-27 11:10:00,24.79,24.81,24.78,24.8,105800.0,22.4548,22.4729,22.4457,22.4638,105800.0
2012-09-27 11:20:00,24.8,24.81,24.72,24.79,172100.0,22.4638,22.4729,22.3914,22.4548,172100.0
2012-09-27 11:30:00,24.8,24.82,24.77,24.8,78800.0,22.4638,22.4819,22.4366,22.4638,78800.0
2012-09-27 11:40:00,24.8,24.81,24.79,24.79,107800.0,22.4638,22.4729,22.4548,22.4548,107800.0
2012-09-27 11:50:00,24.8,24.94,24.79,24.93,292800.0,22.4638,22.5906,22.4548,22.5816,292800.0
2012-09-27 12:00:00,24.94,24.98,24.91,24.95,180400.0,22.5906,22.6269,22.5635,22.5997,180400.0
2012-09-27 12:10:00,24.95,24.97,24.9,24.9,137200.0,22.5997,22.6178,22.5544,22.5544,137200.0
2012-09-27 12:20:00,24.91,24.99,24.88,24.96,278400.0,22.5635,22.6359,22.5363,22.6087,278400.0
2012-09-27 12:30:00,24.96,24.97,24.92,24.94,73300.0,22.6087,22.6178,22.5725,22.5906,73300.0
2012-09-27 12:40:00,24.95,24.98,24.92,24.98,88800.0,22.5997,22.6269,22.5725,22.6269,88800.0
2012-09-27 12:50:00,24.98,25.01,24.95,24.99,146400.0,22.6269,22.654,22.5997,22.6359,146400.0
2012-09-27 13:00:00,24.99,25.0,24.98,24.98,40200.0,22.6359,22.645,22.6269,22.6269,40200.0
2012-09-27 13:10:00,24.98,25.02,24.97,24.99,52600.0,22.6269,22.6631,22.6178,22.6359,52600.0
2012-09-27 13:20:00,24.99,25.05,24.99,25.05,122000.0,22.6359,22.6903,22.6359,22.6903,122000.0
2012-09-27 13:30:00,25.05,25.13,25.04,25.13,71300.0,22.6903,22.7627,22.6812,22.7627,71300.0
2012-09-27 13:40:00,25.12,25.15,25.09,25.1,63000.0,22.7537,22.7808,22.7265,22.7356,63000.0
2012-09-27 13:50:00,25.11,25.11,25.08,25.09,103400.0,22.7446,22.7446,22.7174,22.7265,103400.0
2012-09-27 14:00:00,25.1,25.1,25.06,25.07,71500.0,22.7356,22.7356,22.6993,22.7084,71500.0
2012-09-27 14:10:00,25.07,25.12,25.07,25.1,67500.0,22.7084,22.7537,22.7084,22.7356,67500.0
2012-09-27 14:20:00,25.09,25.1,25.07,25.08,37800.0,22.7265,22.7356,22.7084,22.7174,37800.0
2012-09-27 14:30:00,25.08,25.1,25.05,25.08,69600.0,22.7174,22.7356,22.6903,22.7174,69600.0
2012-09-27 14:40:00,25.08,25.08,25.03,25.06,65100.0,22.7174,22.7174,22.6722,22.6993,65100.0
2012-09-27 14:50:00,25.06,25.07,25.03,25.03,49100.0,22.6993,22.7084,22.6722,22.6722,49100.0
2012-09-27 15:00:00,25.04,25.05,25.02,25.03,97100.0,22.6812,22.6903,22.6631,22.6722,97100.0
2012-09-27 15:10:00,25.03,25.04,25.0,25.02,113300.0,22.6722,22.6812,22.645,22.6631,113300.0
2012-09-27 15:20:00,25.02,25.05,25.01,25.02,88400.0,22.6631,22.6903,22.654,22.6631,88400.0
2012-09-27 15:30:00,25.03,25.08,25.02,25.04,338300.0,22.6722,22.7174,22.6631,22.6812,338300.0
2012-09-27 15:40:00,25.04,25.06,25.02,25.05,264300.0,22.6812,22.6993,22.6631,22.6903,264300.0
2012-09-27 15:50:00,25.04,25.05,25.01,25.04,769900.0,22.6812,22.6903,22.654,22.6812,769900.0
2012-09-28 09:30:00,24.97,24.97,24.79,24.82,286100.0,22.6178,22.6178,22.4548,22.4819,286100.0
2012-09-28 09:40:00,24.83,24.88,24.72,24.75,333500.0,22.491,22.5363,22.3914,22.4185,333500.0
2012-09-28 09:50:00,24.74,24.81,24.7,24.78,238900.0,22.4095,22.4729,22.3732,22.4457,238900.0
2012-09-28 10:00:00,24.8,24.84,24.77,24.81,139000.0,22.4638,22.5001,22.4366,22.4729,139000.0
2012-09-28 10:10:00,24.81,24.84,24.77,24.78,71700.0,22.4729,22.5001,22.4366,22.4457,71700.0
2012-09-28 10:20:00,24.78,24.8,24.7,24.73,88600.0,22.4457,22.4638,22.3732,22.4004,88600.0
2012-09-28 10:30:00,24.72,24.76,24.71,24.76,67300.0,22.3914,22.4276,22.3823,22.4276,67300.0
2012-09-28 10:40:00,24.76,24.8,24.73,24.79,129200.0,22.4276,22.4638,22.4004,22.4548,129200.0
2012-09-28 10:50:00,24.79,24.8,24.75,24.8,128200.0,22.4548,22.4638,22.4185,22.4638,128200.0
2012-09-28 11:00:00,24.8,24.8,24.75,24.79,68900.0,22.4638,22.4638,22.4185,22.4548,68900.0
2012-09-28 11:10:00,24.79,24.82,24.77,24.79,119700.0,22.4548,22.4819,22.4366,22.4548,119700.0
2012-09-28 11:20:00,24.79,24.82,24.77,24.77,55900.0,22.4548,22.4819,22.4366,22.4366,55900.0
2012-09-28 11:30:00,24.76,24.82,24.75,24.78,43900.0,22.4276,22.4819,22.4185,22.4457,43900.0
2012-09-28 11:40:00,24.78,24.81,24.78,24.8,31000.0,22.4457,22.4729,22.4457,22.4638,31000.0
2012-09-28 11:50:00,24.79,24.8,24.75,24.79,28800.0,22.4548,22.4638,22.4185,22.4548,28800.0
2012-09-28 12:00:00,24.79,24.86,24.79,24.85,72600.0,22.4548,22.5182,22.4548,22.5091,72600.0
2012-09-28 12:10:00,24.85,24.92,24.85,24.88,100800.0,22.5091,22.5725,22.5091,22.5363,100800.0
2012-09-28 12:20:00,24.89,24.9,24.82,24.83,60900.0,22.5453,22.5544,22.4819,22.491,60900.0
2012-09-28 12:30:00,24.83,24.86,24.83,24.84,23500.0,22.491,22.5182,22.491,22.5001,23500.0
2012-09-28 12:40:00,24.84,24.85,24.83,24.85,12100.0,22.5001,22.5091,22.491,22.5091,12100.0
2012-09-28 12:50:00,24.85,24.87,24.83,24.87,26300.0,22.5091,22.5272,22.491,22.5272,26300.0
2012-09-28 13:00:00,24.87,24.89,24.86,24.86,21000.0,22.5272,22.5453,22.5182,22.5182,21000.0
2012-09-28 13:10:00,24.86,24.88,24.8,24.86,21200.0,22.5182,22.5363,22.4638,22.5182,21200.0
2012-09-28 13:20:00,24.86,24.91,24.86,24.89,47300.0,22.5182,22.5635,22.5182,22.5453,47300.0
2012-09-28 13:30:00,24.9,25.0,24.9,25.0,146400.0,22.5544,22.645,22.5544,22.645,146400.0
2012-09-28 13:40:00,25.0,25.01,24.97,24.98,150100.0,22.645,22.654,22.6178,22.6269,150100.0
2012-09-28 13:50:00,24.98,24.98,24.94,24.94,26200.0,22.6269,22.6269,22.5906,22.5906,26200.0
2012-09-28 14:00:00,24.94,24.96,24.89,24.89,37900.0,22.5906,22.6087,22.5453,22.5453,37900.0
2012-09-28 14:10:00,24.9,24.93,24.9,24.91,25000.0,22.5544,22.5816,22.5544,22.5635,25000.0
2012-09-28 14:20:00,24.93,24.94,24.89,24.9,38100.0,22.5816,22.5906,22.5453,22.5544,38100.0
2012-09-28 14:30:00,24.89,24.91,24.86,24.89,27300.0,22.5453,22.5635,22.5182,22.5453,27300.0
2012-09-28 14:40:00,24.89,24.91,24.87,24.89,18200.0,22.5453,22.5635,22.5272,22.5453,18200.0
2012-09-28 14:50:00,24.89,24.89,24.86,24.86,17700.0,22.5453,22.5453,22.5182,22.5182,17700.0
2012-09-28 15:00:00,24.86,24.88,24.85,24.86,83300.0,22.5182,22.5363,22.5091,22.5182,83300.0
2012-09-28 15:10:00,24.86,24.9,24.84,24.84,53800.0,22.5182,22.5544,22.5001,22.5001,53800.0
2012-09-28 15:20:00,24.85,24.87,24.82,24.85,119900.0,22.5091,22.5272,22.4819,22.5091,119900.0
2012-09-28 15:30:00,24.85,24.88,24.81,24.83,263300.0,22.5091,22.5363,22.4729,22.491,263300.0
2012-09-28 15:40:00,24.83,24.91,24.82,24.89,254300.0,22.491,22.5635,22.4819,22.5453,254300.0
2012-09-28 15:50:00,24.89,24.91,24.82,24.82,311300.0,22.5453,22.5635,22.4819,22.4819,311300.0
2012-10-01 09:30:00,24.92,25.04,24.86,24.97,169000.0,22.5725,22.6812,22.5182,22.6178,169000.0
2012-10-01 09:40:00,24.95,24.95,24.79,24.82,128500.0,22.5997,22.5997,22.4548,22.4819,128500.0
2012-10-01 09:50:00,24.82,24.82,24.77,24.79,99400.0,22.4819,22.4819,22.4366,22.4548,99400.0
2012-10-01 10:00:00,24.79,24.98,24.79,24.95,352500.0,22.4548,22.6269,22.4548,22.5997,352500.0
2012-10-01 10:10:00,24.95,25.02,24.94,24.98,149100.0,22.5997,22.6631,22.5906,22.6269,149100.0
2012-10-01 10:20:00,24.97,24.99,24.88,24.92,119500.0,22.6178,22.6359,22.5363,22.5725,119500.0
2012-10-01 10:30:00,24.92,24.92,24.88,24.92,67800.0,22.5725,22.5725,22.5363,22.5725,67800.0
2012-10-01 10:40:00,24.92,24.92,24.86,24.87,64900.0,22.5725,22.5725,22.5182,22.5272,64900.0
2012-10-01 10:50:00,24.87,24.92,24.86,24.89,59600.0,22.5272,22.5725,22.5182,22.5453,59600.0
2012-10-01 11:00:00,24.89,24.97,24.88,24.96,49700.0,22.5453,22.6178,22.5363,22.6087,49700.0
2012-10-01 11:10:00,24.96,25.01,24.95,24.96,96600.0,22.6087,22.654,22.5997,22.6087,96600.0
2012-10-01 11:20:00,24.96,25.01,24.93,24.95,70000.0,22.6087,22.654,22.5816,22.5997,70000.0
2012-10-01 11:30:00,24.95,24.96,24.92,24.95,41500.0,22.5997,22.6087,22.5725,22.5997,41500.0
2012-10-01 11:40:00,24.95,24.97,24.93,24.94,123700.0,22.5997,22.6178,22.5816,22.5906,123700.0
2012-10-01 11:50:00,24.95,24.95,24.84,24.89,76900.0,22.5997,22.5997,22.5001,22.5453,76900.0
2012-10-01 12:00:00,24.88,24.89,24.84,24.84,134000.0,22.5363,22.5453,22.5001,22.5001,134000.0
2012-10-01 12:10:00,24.84,24.85,24.82,24.83,88100.0,22.5001,22.5091,22.4819,22.491,88100.0
2012-10-01 12:20:00,24.82,24.83,24.79,24.8,46900.0,22.4819,22.491,22.4548,22.4638,46900.0
2012-10-01 12:30:00,24.8,24.82,24.76,24.78,80800.0,22.4638,22.4819,22.4276,22.4457,80800.0
2012-10-01 12:40:00,24.78,24.84,24.71,24.71,219900.0,22.4457,22.5001,22.3823,22.3823,219900.0
2012-10-01 12:50:00,24.71,24.75,24.69,24.74,70900.0,22.3823,22.4185,22.3642,22.4095,70900.0
2012-10-01 13:00:00,24.74,24.74,24.68,24.68,83600.0,22.4095,22.4095,22.3551,22.3551,83600.0
2012-10-01 13:10:00,24.68,24.7,24.64,24.65,80600.0,22.3551,22.3732,22.3189,22.3279,80600.0
2012-10-01 13:20:00,24.66,24.72,24.64,24.71,94700.0,22.337,22.3914,22.3189,22.3823,94700.0
2012-10-01 13:30:00,24.71,24.72,24.65,24.68,127100.0,22.3823,22.3914,22.3279,22.3551,127100.0
2012-10-01 13:40:00,24.67,24.73,24.65,24.72,146000.0,22.3461,22.4004,22.3279,22.3914,146000.0
2012-10-01 13:50:00,24.72,24.76,24.72,24.74,75000.0,22.3914,22.4276,22.3914,22.4095,75000.0
2012-10-01 14:00:00,24.74,24.8,24.74,24.78,78100.0,22.4095,22.4638,22.4095,22.4457,78100.0
2012-10-01 14:10:00,24.79,24.8,24.73,24.75,85100.0,22.4548,22.4638,22.4004,22.4185,85100.0
2012-10-01 14:20:00,24.75,24.81,24.74,24.79,80100.0,22.4185,22.4729,22.4095,22.4548,80100.0
2012-10-01 14:30:00,24.8,24.83,24.78,24.81,31600.0,22.4638,22.491,22.4457,22.4729,31600.0
2012-10-01 14:40:00,24.81,24.82,24.79,24.8,57800.0,22.4729,22.4819,22.4548,22.4638,57800.0
2012-10-01 14:50:00,24.8,24.82,24.79,24.8,23500.0,22.4638,22.4819,22.4548,22.4638,23500.0
2012-10-01 15:00:00,24.81,24.81,24.77,24.79,27100.0,22.4729,22.4729,22.4366,22.4548,27100.0
2012-10-01 15:10:00,24.79,24.79,24.7,24.71,94300.0,22.4548,22.4548,22.3732,22.3823,94300.0
2012-10-01 15:20:00,24.71,24.73,24.65,24.73,161900.0,22.3823,22.4004,22.3279,22.4004,161900.0
2012-10-01 15:30:00,24.72,24.75,24.68,24.71,151700.0,22.3914,22.4185,22.3551,22.3823,151700.0
2012-10-01 15:40:00,24.71,24.74,24.67,24.7,561400.0,22.3823,22.4095,22.3461,22.3732,561400.0
2012-10-01 15:50:00,24.7,24.74,24.68,24.72,406600.0,22.3732,22.4095,22.3551,22.3914,406600.0
2012-10-02 09:30:00,24.9,24.9,24.71,24.73,101500.0,22.5544,22.5544,22.3823,22.4004,101500.0
2012-10-02 09:40:00,24.71,24.8,24.68,24.76,75000.0,22.3823,22.4638,22.3551,22.4276,75000.0
2012-10-02 09:50:00,24.76,24.79,24.66,24.67,116200.0,22.4276,22.4548,22.337,22.3461,116200.0
2012-10-02 10:00:00,24.66,24.68,24.59,24.68,200500.0,22.337,22.3551,22.2736,22.3551,200500.0
2012-10-02 10:10:00,24.68,24.76,24.66,24.76,336000.0,22.3551,22.4276,22.337,22.4276,336000.0
2012-10-02 10:20:00,24.76,24.83,24.76,24.82,508700.0,22.4276,22.491,22.4276,22.4819,508700.0
2012-10-02 10:30:00,24.83,24.93,24.83,24.89,302600.0,22.491,22.5816,22.491,22.5453,302600.0
2012-10-02 10:40:00,24.89,24.93,24.86,24.89,130900.0,22.5453,22.5816,22.5182,22.5453,130900.0
2012-10-02 10:50:00,24.9,24.91,24.8,24.84,306500.0,22.5544,22.5635,22.4638,22.5001,306500.0
2012-10-02 11:00:00,24.83,24.84,24.77,24.77,117400.0,22.491,22.5001,22.4366,22.4366,117400.0
2012-10-02 11:10:00,24.77,24.85,24.75,24.82,104300.0,22.4366,22.5091,22.4185,22.4819,104300.0
2012-10-02 11:20:00,24.82,24.84,24.79,24.8,68700.0,22.4819,22.5001,22.4548,22.4638,68700.0
2012-10-02 11:30:00,24.8,24.88,24.69,24.75,174900.0,22.4638,22.5363,22.3642,22.4185,174900.0
2012-10-02 11:40:00,24.75,24.78,24.7,24.75,79700.0,22.4185,22.4457,22.3732,22.4185,79700.0
2012-10-02 11:50:00,24.74,24.78,24.72,24.76,256000.0,22.4095,22.4457,22.3914,22.4276,256000.0
2012-10-02 12:00:00,24.75,24.78,24.72,24.76,333600.0,22.4185,22.4457,22.3914,22.4276,333600.0
2012-10-02 12:10:00,24.76,24.83,24.75,24.77,164600.0,22.4276,22.491,22.4185,22.4366,164600.0
2012-10-02 12:20:00,24.77,24.79,24.72,24.74,193100.0,22.4366,22.4548,22.3914,22.4095,193100.0
2012-10-02 12:30:00,24.75,24.78,24.72,24.76,38300.0,22.4185,22.4457,22.3914,22.4276,38300.0
2012-10-02 12:40:00,24.75,24.77,24.74,24.75,17900.0,22.4185,22.4366,22.4095,22.4185,17900.0
2012-10-02 12:50:00,24.75,24.77,24.72,24.75,38000.0,22.4185,22.4366,22.3914,22.4185,38000.0
2012-10-02 13:00:00,24.74,24.78,24.74,24.76,27000.0,22.4095,22.4457,22.4095,22.4276,27000.0
2012-10-02 13:10:00,24.77,24.78,24.76,24.76,30400.0,22.4366,22.4457,22.4276,22.4276,30400.0
2012-10-02 13:20:00,24.76,24.77,24.72,24.73,230500.0,22.4276,22.4366,22.3914,22.4004,230500.0
2012-10-02 13:30:00,24.73,24.74,24.69,24.74,137700.0,22.4004,22.4095,22.3642,22.4095,137700.0
2012-10-02 13:40:00,24.74,24.76,24.7,24.71,96900.0,22.4095,22.4276,22.3732,22.3823,96900.0
2012-10-02 13:50:00,24.71,24.73,24.66,24.72,118300.0,22.3823,22.4004,22.337,22.3914,118300.0
2012-10-02 14:00:00,24.71,24.75,24.7,24.72,33900.0,22.3823,22.4185,22.3732,22.3914,33900.0
2012-10-02 14:10:00,24.73,24.75,24.71,24.72,55300.0,22.4004,22.4185,22.3823,22.3914,55300.0
2012-10-02 14:20:00,24.72,24.74,24.67,24.7,43000.0,22.3914,22.4095,22.3461,22.3732,43000.0
2012-10-02 14:30:00,24.7,24.7,24.66,24.66,118400.0,22.3732,22.3732,22.337,22.337,118400.0
2012-10-02 14:40:00,24.65,24.69,24.64,24.67,111200.0,22.3279,22.3642,22.3189,22.3461,111200.0
2012-10-02 14:50:00,24.67,24.69,24.65,24.67,74100.0,22.3461,22.3642,22.3279,22.3461,74100.0
2012-10-02 15:00:00,24.68,24.72,24.66,24.69,83200.0,22.3551,22.3914,22.337,22.3642,83200.0
2012-10-02 15:10:00,24.7,24.72,24.66,24.71,97700.0,22.3732,22.3914,22.337,22.3823,97700.0
2012-10-02 15:20:00,24.71,24.73,24.68,24.73,86000.0,22.3823,22.4004,22.3551,22.4004,86000.0
2012-10-02 15:30:00,24.73,24.76,24.71,24.75,119500.0,22.4004,22.4276,22.3823,22.4185,119500.0
2012-10-02 15:40:00,24.75,24.78,24.73,24.75,296100.0,22.4185,22.4457,22.4004,22.4185,296100.0
2012-10-02 15:50:00,24.75,24.81,24.75,24.81,615600.0,22.4185,22.4729,22.4185,22.4729,615600.0
2012-10-03 09:30:00,24.94,25.03,24.9,24.97,167500.0,22.5906,22.6722,22.5544,22.6178,167500.0
2012-10-03 09:40:00,24.95,24.98,24.91,24.91,37800.0,22.5997,22.6269,22.5635,22.5635,37800.0
2012-10-03 09:50:00,24.92,25.0,24.91,24.92,147700.0,22.5725,22.645,22.5635,22.5725,147700.0
2012-10-03 10:00:00,24.92,25.01,24.84,24.98,228100.0,22.5725,22.654,22.5001,22.6269,228100.0
2012-10-03 10:10:00,24.98,25.2,24.98,25.19,232000.0,22.6269,22.8261,22.6269,22.8171,232000.0
2012-10-03 10:20:00,25.19,25.21,25.18,25.21,190200.0,22.8171,22.8352,22.808,22.8352,190200.0
2012-10-03 10:30:00,25.22,25.22,25.15,25.22,94000.0,22.8443,22.8443,22.7808,22.8443,94000.0
2012-10-03 10:40:00,25.22,25.25,25.17,25.22,206900.0,22.8443,22.8714,22.799,22.8443,206900.0
2012-10-03 10:50:00,25.22,25.23,25.14,25.17,302600.0,22.8443,22.8533,22.7718,22.799,302600.0
2012-10-03 11:00:00,25.17,25.23,25.17,25.21,105500.0,22.799,22.8533,22.799,22.8352,105500.0
2012-10-03 11:10:00,25.22,25.28,25.22,25.22,159200.0,22.8443,22.8986,22.8443,22.8443,159200.0
2012-10-03 11:20:00,25.22,25.3,25.22,25.29,129900.0,22.8443,22.9167,22.8443,22.9077,129900.0
2012-10-03 11:30:00,25.28,25.34,25.26,25.34,98100.0,22.8986,22.953,22.8805,22.953,98100.0
2012-10-03 11:40:00,25.34,25.44,25.34,25.42,252500.0,22.953,23.0435,22.953,23.0254,252500.0
2012-10-03 11:50:00,25.42,25.48,25.37,25.46,141700.0,23.0254,23.0798,22.9801,23.0616,141700.0
2012-10-03 12:00:00,25.46,25.46,25.43,25.45,62600.0,23.0616,23.0616,23.0345,23.0526,62600.0
2012-10-03 12:10:00,25.45,25.49,25.45,25.49,26500.0,23.0526,23.0888,23.0526,23.0888,26500.0
2012-10-03 12:20:00,25.48,25.52,25.47,25.52,83800.0,23.0798,23.116,23.0707,23.116,83800.0
2012-10-03 12:30:00,25.52,25.54,25.5,25.51,100600.0,23.116,23.1341,23.0979,23.1069,100600.0
2012-10-03 12:40:00,25.51,25.53,25.48,25.52,69300.0,23.1069,23.1251,23.0798,23.116,69300.0
2012-10-03 12:50:00,25.52,25.53,25.49,25.49,34800.0,23.116,23.1251,23.0888,23.0888,34800.0
2012-10-03 13:00:00,25.5,25.51,25.47,25.48,116400.0,23.0979,23.1069,23.0707,23.0798,116400.0
2012-10-03 13:10:00,25.48,25.48,25.46,25.48,75500.0,23.0798,23.0798,23.0616,23.0798,75500.0
2012-10-03 13:20:00,25.47,25.49,25.47,25.49,57900.0,23.0707,23.0888,23.0707,23.0888,57900.0
2012-10-03 13:30:00,25.48,25.48,25.34,25.35,88600.0,23.0798,23.0798,22.953,22.962,88600.0
2012-10-03 13:40:00,25.36,25.39,25.33,25.36,78300.0,22.9711,22.9982,22.9439,22.9711,78300.0
2012-10-03 13:50:00,25.37,25.42,25.37,25.39,49500.0,22.9801,23.0254,22.9801,22.9982,49500.0
2012-10-03 14:00:00,25.39,25.43,25.38,25.42,43300.0,22.9982,23.0345,22.9892,23.0254,43300.0
2012-10-03 14:10:00,25.42,25.44,25.39,25.4,40900.0,23.0254,23.0435,22.9982,23.0073,40900.0
2012-10-03 14:20:00,25.39,25.42,25.34,25.37,183600.0,22.9982,23.0254,22.953,22.9801,183600.0
2012-10-03 14:30:00,25.37,25.42,25.36,25.41,133000.0,22.9801,23.0254,22.9711,23.0164,133000.0
2012-10-03 14:40:00,25.41,25.42,25.37,25.38,217900.0,23.0164,23.0254,22.9801,22.9892,217900.0
2012-10-03 14:50:00,25.38,25.38,25.32,25.35,110500.0,22.9892,22.9892,22.9348,22.962,110500.0
2012-10-03 15:00:00,25.36,25.36,25.28,25.32,159300.0,22.9711,22.9711,22.8986,22.9348,159300.0
2012-10-03 15:10:00,25.32,25.39,25.3,25.34,122700.0,22.9348,22.9982,22.9167,22.953,122700.0
2012-10-03 15:20:00,25.34,25.41,25.33,25.38,155400.0,22.953,23.0164,22.9439,22.9892,155400.0
2012-10-03 15:30:00,25.38,25.4,25.35,25.38,145600.0,22.9892,23.0073,22.962,22.9892,145600.0
2012-10-03 15:40:00,25.38,25.42,25.36,25.39,270300.0,22.9892,23.0254,22.9711,22.9982,270300.0
2012-10-03 15:50:00,25.38,25.41,25.36,25.39,763000.0,22.9892,23.0164,22.9711,22.9982,763000.0
2012-10-04 09:30:00,25.56,25.56,25.45,25.47,232800.0,23.1522,23.1522,23.0526,23.0707,232800.0
2012-10-04 09:40:00,25.47,25.55,25.45,25.54,120100.0,23.0707,23.1432,23.0526,23.1341,120100.0
2012-10-04 09:50:00,25.54,25.55,25.5,25.52,74500.0,23.1341,23.1432,23.0979,23.116,74500.0
2012-10-04 10:00:00,25.53,25.6,25.5,25.59,356000.0,23.1251,23.1885,23.0979,23.1794,356000.0
2012-10-04 10:10:00,25.59,25.65,25.59,25.61,286400.0,23.1794,23.2337,23.1794,23.1975,286400.0
2012-10-04 10:20:00,25.6,25.63,25.53,25.54,202600.0,23.1885,23.2156,23.1251,23.1341,202600.0
2012-10-04 10:30:00,25.54,25.56,25.49,25.52,171600.0,23.1341,23.1522,23.0888,23.116,171600.0
2012-10-04 10:40:00,25.52,25.53,25.42,25.44,250400.0,23.116,23.1251,23.0254,23.0435,250400.0
2012-10-04 10:50:00,25.43,25.44,25.38,25.4,138800.0,23.0345,23.0435,22.9892,23.0073,138800.0
2012-10-04 11:00:00,25.41,25.42,25.32,25.35,206000.0,23.0164,23.0254,22.9348,22.962,206000.0
2012-10-04 11:10:00,25.34,25.38,25.33,25.34,140000.0,22.953,22.9892,22.9439,22.953,140000.0
2012-10-04 11:20:00,25.34,25.34,25.27,25.31,108400.0,22.953,22.953,22.8895,22.9258,108400.0
2012-10-04 11:30:00,25.31,25.34,25.29,25.32,163900.0,22.9258,22.953,22.9077,22.9348,163900.0
2012-10-04 11:40:00,25.33,25.38,25.32,25.38,111600.0,22.9439,22.9892,22.9348,22.9892,111600.0
2012-10-04 11:50:00,25.38,25.46,25.37,25.46,103500.0,22.9892,23.0616,22.9801,23.0616,103500.0
2012-10-04 12:00:00,25.45,25.53,25.43,25.5,121200.0,23.0526,23.1251,23.0345,23.0979,121200.0
2012-10-04 12:10:00,25.51,25.55,25.5,25.52,93400.0,23.1069,23.1432,23.0979,23.116,93400.0
2012-10-04 12:20:00,25.52,25.53,25.49,25.5,77400.0,23.116,23.1251,23.0888,23.0979,77400.0
2012-10-04 12:30:00,25.5,25.55,25.5,25.51,32500.0,23.0979,23.1432,23.0979,23.1069,32500.0
2012-10-04 12:40:00,25.51,25.52,25.48,25.5,134100.0,23.1069,23.116,23.0798,23.0979,134100.0
2012-10-04 12:50:00,25.49,25.5,25.47,25.49,71100.0,23.0888,23.0979,23.0707,23.0888,71100.0
2012-10-04 13:00:00,25.5,25.52,25.5,25.5,55500.0,23.0979,23.116,23.0979,23.0979,55500.0
2012-10-04 13:10:00,25.5,25.5,25.47,25.49,52600.0,23.0979,23.0979,23.0707,23.0888,52600.0
2012-10-04 13:20:00,25.49,25.5,25.48,25.49,25500.0,23.0888,23.0979,23.0798,23.0888,25500.0
2012-10-04 13:30:00,25.5,25.56,25.5,25.53,53600.0,23.0979,23.1522,23.0979,23.1251,53600.0
2012-10-04 13:40:00,25.53,25.53,25.49,25.5,40900.0,23.1251,23.1251,23.0888,23.0979,40900.0
2012-10-04 13:50:00,25.5,25.53,25.48,25.53,47700.0,23.0979,23.1251,23.0798,23.1251,47700.0
2012-10-04 14:00:00,25.53,25.53,25.44,25.49,124000.0,23.1251,23.1251,23.0435,23.0888,124000.0
2012-10-04 14:10:00,25.5,25.51,25.47,25.48,86200.0,23.0979,23.1069,23.0707,23.0798,86200.0
2012-10-04 14:20:00,25.48,25.49,25.46,25.48,88100.0,23.0798,23.0888,23.0616,23.0798,88100.0
2012-10-04 14:30:00,25.47,25.49,25.46,25.49,84900.0,23.0707,23.0888,23.0616,23.0888,84900.0
2012-10-04 14:40:00,25.5,25.54,25.5,25.52,83100.0,23.0979,23.1341,23.0979,23.116,83100.0
2012-10-04 14:50:00,25.52,25.52,25.49,25.51,46700.0,23.116,23.116,23.0888,23.1069,46700.0
2012-10-04 15:00:00,25.5,25.54,25.5,25.54,118200.0,23.0979,23.1341,23.0979,23.1341,118200.0
2012-10-04 15:10:00,25.54,25.56,25.53,25.55,122300.0,23.1341,23.1522,23.1251,23.1432,122300.0
2012-10-04 15:20:00,25.55,25.55,25.48,25.51,110400.0,23.1432,23.1432,23.0798,23.1069,110400.0
2012-10-04 15:30:00,25.5,25.55,25.5,25.55,141700.0,23.0979,23.1432,23.0979,23.1432,141700.0
2012-10-04 15:40:00,25.54,25.55,25.52,25.54,191400.0,23.1341,23.1432,23.116,23.1341,191400.0
2012-10-04 15:50:00,25.53,25.57,25.5,25.57,452700.0,23.1251,23.1613,23.0979,23.1613,452700.0
2012-10-05 09:30:00,25.79,25.97,25.79,25.95,831800.0,23.3606,23.5236,23.3606,23.5055,831800.0
2012-10-05 09:40:00,25.94,25.99,25.93,25.97,431200.0,23.4964,23.5417,23.4874,23.5236,431200.0
2012-10-05 09:50:00,25.97,26.0,25.94,25.96,216700.0,23.5236,23.5508,23.4964,23.5145,216700.0
2012-10-05 10:00:00,25.96,26.03,25.95,26.02,167400.0,23.5145,23.578,23.5055,23.5689,167400.0
2012-10-05 10:10:00,26.01,26.05,26.0,26.05,125300.0,23.5598,23.5961,23.5508,23.5961,125300.0
2012-10-05 10:20:00,26.05,26.14,26.05,26.13,175400.0,23.5961,23.6776,23.5961,23.6685,175400.0
2012-10-05 10:30:00,26.13,26.13,26.09,26.1,79400.0,23.6685,23.6685,23.6323,23.6414,79400.0
2012-10-05 10:40:00,26.1,26.12,26.07,26.09,95400.0,23.6414,23.6595,23.6142,23.6323,95400.0
2012-10-05 10:50:00,26.08,26.1,26.08,26.09,91200.0,23.6232,23.6414,23.6232,23.6323,91200.0
2012-10-05 11:00:00,26.09,26.11,26.06,26.07,70300.0,23.6323,23.6504,23.6051,23.6142,70300.0
2012-10-05 11:10:00,26.07,26.14,26.07,26.13,302400.0,23.6142,23.6776,23.6142,23.6685,302400.0
2012-10-05 11:20:00,26.14,26.15,26.09,26.1,334800.0,23.6776,23.6866,23.6323,23.6414,334800.0
2012-10-05 11:30:00,26.1,26.12,26.09,26.09,42500.0,23.6414,23.6595,23.6323,23.6323,42500.0
2012-10-05 11:40:00,26.1,26.1,26.03,26.07,213500.0,23.6414,23.6414,23.578,23.6142,213500.0
2012-10-05 11:50:00,26.07,26.09,26.06,26.08,54400.0,23.6142,23.6323,23.6051,23.6232,54400.0
2012-10-05 12:00:00,26.08,26.08,26.03,26.06,272800.0,23.6232,23.6232,23.578,23.6051,272800.0
2012-10-05 12:10:00,26.07,26.11,26.07,26.08,68500.0,23.6142,23.6504,23.6142,23.6232,68500.0
2012-10-05 12:20:00,26.08,26.1,26.05,26.06,92700.0,23.6232,23.6414,23.5961,23.6051,92700.0
2012-10-05 12:30:00,26.07,26.08,26.04,26.04,39100.0,23.6142,23.6232,23.587,23.587,39100.0
2012-10-05 12:40:00,26.04,26.06,26.0,26.0,113800.0,23.587,23.6051,23.5508,23.5508,113800.0
2012-10-05 12:50:00,26.01,26.02,25.99,26.01,46100.0,23.5598,23.5689,23.5417,23.5598,46100.0
2012-10-05 13:00:00,26.01,26.01,25.98,25.99,125100.0,23.5598,23.5598,23.5327,23.5417,125100.0
2012-10-05 13:10:00,25.99,26.04,25.98,26.02,345800.0,23.5417,23.587,23.5327,23.5689,345800.0
2012-10-05 13:20:00,26.03,26.03,25.96,25.96,145300.0,23.578,23.578,23.5145,23.5145,145300.0
2012-10-05 13:30:00,25.96,26.01,25.95,26.0,343400.0,23.5145,23.5598,23.5055,23.5508,343400.0
2012-10-05 13:40:00,26.0,26.0,25.91,25.91,185600.0,23.5508,23.5508,23.4693,23.4693,185600.0
2012-10-05 13:50:00,25.91,25.97,25.91,25.96,161800.0,23.4693,23.5236,23.4693,23.5145,161800.0
2012-10-05 14:00:00,25.96,25.96,25.93,25.94,85900.0,23.5145,23.5145,23.4874,23.4964,85900.0
2012-10-05 14:10:00,25.93,25.97,25.92,25.95,126500.0,23.4874,23.5236,23.4783,23.5055,126500.0
2012-10-05 14:20:00,25.95,25.96,25.92,25.95,144200.0,23.5055,23.5145,23.4783,23.5055,144200.0
2012-10-05 14:30:00,25.95,25.95,25.88,25.89,197700.0,23.5055,23.5055,23.4421,23.4511,197700.0
2012-10-05 14:40:00,25.88,25.92,25.88,25.89,92600.0,23.4421,23.4783,23.4421,23.4511,92600.0
2012-10-05 14:50:00,25.89,25.9,25.79,25.79,279100.0,23.4511,23.4602,23.3606,23.3606,279100.0
2012-10-05 15:00:00,25.79,25.84,25.79,25.83,112900.0,23.3606,23.4059,23.3606,23.3968,112900.0
2012-10-05 15:10:00,25.82,25.83,25.77,25.82,134900.0,23.3877,23.3968,23.3424,23.3877,134900.0
2012-10-05 15:20:00,25.82,25.87,25.81,25.84,144400.0,23.3877,23.433,23.3787,23.4059,144400.0
2012-10-05 15:30:00,25.84,25.84,25.77,25.79,235600.0,23.4059,23.4059,23.3424,23.3606,235600.0
2012-10-05 15:40:00,25.78,25.84,25.78,25.84,256500.0,23.3515,23.4059,23.3515,23.4059,256500.0
2012-10-05 15:50:00,25.84,25.86,25.81,25.86,737200.0,23.4059,23.424,23.3787,23.424,737200.0
2012-10-08 09:30:00,25.77,25.77,25.61,25.63,165700.0,23.3424,23.3424,23.1975,23.2156,165700.0
2012-10-08 09:40:00,25.63,25.73,25.63,25.66,70100.0,23.2156,23.3062,23.2156,23.2428,70100.0
2012-10-08 09:50:00,25.66,25.78,25.65,25.77,84200.0,23.2428,23.3515,23.2337,23.3424,84200.0
2012-10-08 10:00:00,25.77,25.85,25.77,25.82,87500.0,23.3424,23.4149,23.3424,23.3877,87500.0
2012-10-08 10:10:00,25.82,25.83,25.75,25.77,67300.0,23.3877,23.3968,23.3243,23.3424,67300.0
2012-10-08 10:20:00,25.77,25.77,25.69,25.71,122600.0,23.3424,23.3424,23.27,23.2881,122600.0
2012-10-08 10:30:00,25.71,25.76,25.69,25.76,116900.0,23.2881,23.3334,23.27,23.3334,116900.0
2012-10-08 10:40:00,25.76,25.78,25.71,25.72,82000.0,23.3334,23.3515,23.2881,23.2972,82000.0
2012-10-08 10:50:00,25.73,25.77,25.72,25.72,48500.0,23.3062,23.3424,23.2972,23.2972,48500.0
2012-10-08 11:00:00,25.72,25.75,25.7,25.71,57500.0,23.2972,23.3243,23.279,23.2881,57500.0
2012-10-08 11:10:00,25.71,25.71,25.66,25.66,56800.0,23.2881,23.2881,23.2428,23.2428,56800.0
2012-10-08 11:20:00,25.65,25.69,25.64,25.68,54300.0,23.2337,23.27,23.2247,23.2609,54300.0
2012-10-08 11:30:00,25.67,25.68,25.62,25.62,107700.0,23.2519,23.2609,23.2066,23.2066,107700.0
2012-10-08 11:40:00,25.62,25.63,25.6,25.6,85300.0,23.2066,23.2156,23.1885,23.1885,85300.0
2012-10-08 11:50:00,25.61,25.65,25.6,25.64,38600.0,23.1975,23.2337,23.1885,23.2247,38600.0
2012-10-08 12:00:00,25.64,25.66,25.62,25.65,69100.0,23.2247,23.2428,23.2066,23.2337,69100.0
2012-10-08 12:10:00,25.65,25.69,25.65,25.66,32800.0,23.2337,23.27,23.2337,23.2428,32800.0
2012-10-08 12:20:00,25.66,25.67,25.63,25.64,29200.0,23.2428,23.2519,23.2156,23.2247,29200.0
2012-10-08 12:30:00,25.64,25.65,25.62,25.64,28300.0,23.2247,23.2337,23.2066,23.2247,28300.0
2012-10-08 12:40:00,25.64,25.65,25.63,25.64,50100.0,23.2247,23.2337,23.2156,23.2247,50100.0
2012-10-08 12:50:00,25.65,25.66,25.64,25.66,22800.0,23.2337,23.2428,23.2247,23.2428,22800.0
2012-10-08 13:00:00,25.67,25.69,25.63,25.64,80400.0,23.2519,23.27,23.2156,23.2247,80400.0
2012-10-08 13:10:00,25.64,25.67,25.63,25.67,20100.0,23.2247,23.2519,23.2156,23.2519,20100.0
2012-10-08 13:20:00,25.67,25.67,25.65,25.66,37300.0,23.2519,23.2519,23.2337,23.2428,37300.0
2012-10-08 13:30:00,25.67,25.69,25.66,25.66,31700.0,23.2519,23.27,23.2428,23.2428,31700.0
2012-10-08 13:40:00,25.66,25.66,25.62,25.63,28300.0,23.2428,23.2428,23.2066,23.2156,28300.0
2012-10-08 13:50:00,25.63,25.64,25.62,25.62,48800.0,23.2156,23.2247,23.2066,23.2066,48800.0
2012-10-08 14:00:00,25.63,25.65,25.62,25.65,30700.0,23.2156,23.2337,23.2066,23.2337,30700.0
2012-10-08 14:10:00,25.65,25.65,25.63,25.65,47000.0,23.2337,23.2337,23.2156,23.2337,47000.0
2012-10-08 14:20:00,25.65,25.65,25.63,25.64,32200.0,23.2337,23.2337,23.2156,23.2247,32200.0
2012-10-08 14:30:00,25.64,25.65,25.62,25.63,29000.0,23.2247,23.2337,23.2066,23.2156,29000.0
2012-10-08 14:40:00,25.63,25.63,25.61,25.62,41800.0,23.2156,23.2156,23.1975,23.2066,41800.0
2012-10-08 14:50:00,25.63,25.64,25.62,25.64,28400.0,23.2156,23.2247,23.2066,23.2247,28400.0
2012-10-08 15:00:00,25.64,25.67,25.63,25.66,110200.0,23.2247,23.2519,23.2156,23.2428,110200.0
2012-10-08 15:10:00,25.66,25.69,25.65,25.68,63800.0,23.2428,23.27,23.2337,23.2609,63800.0
2012-10-08 15:20:00,25.69,25.69,25.66,25.68,88100.0,23.27,23.27,23.2428,23.2609,88100.0
2012-10-08 15:30:00,25.68,25.69,25.66,25.66,104600.0,23.2609,23.27,23.2428,23.2428,104600.0
2012-10-08 15:40:00,25.66,25.67,25.64,25.66,263900.0,23.2428,23.2519,23.2247,23.2428,263900.0
2012-10-08 15:50:00,25.66,25.66,25.64,25.65,169300.0,23.2428,23.2428,23.2247,23.2337,169300.0
2012-10-09 09:30:00,25.46,25.54,25.35,25.41,275100.0,23.0616,23.1341,22.962,23.0164,275100.0
2012-10-09 09:40:00,25.39,25.45,25.35,25.35,82400.0,22.9982,23.0526,22.962,22.962,82400.0
2012-10-09 09:50:00,25.36,25.39,25.34,25.36,145800.0,22.9711,22.9982,22.953,22.9711,145800.0
2012-10-09 10:00:00,25.36,25.42,25.35,25.36,229900.0,22.9711,23.0254,22.962,22.9711,229900.0
2012-10-09 10:10:00,25.36,25.4,25.31,25.32,257700.0,22.9711,23.0073,22.9258,22.9348,257700.0
2012-10-09 10:20:00,25.33,25.35,25.28,25.29,128900.0,22.9439,22.962,22.8986,22.9077,128900.0
2012-10-09 10:30:00,25.28,25.31,25.22,25.24,199700.0,22.8986,22.9258,22.8443,22.8624,199700.0
2012-10-09 10:40:00,25.24,25.27,25.15,25.17,187300.0,22.8624,22.8895,22.7808,22.799,187300.0
2012-10-09 10:50:00,25.16,25.17,25.09,25.1,353600.0,22.7899,22.799,22.7265,22.7356,353600.0
2012-10-09 11:00:00,25.11,25.15,25.04,25.14,206600.0,22.7446,22.7808,22.6812,22.7718,206600.0
2012-10-09 11:10:00,25.14,25.14,25.05,25.07,259700.0,22.7718,22.7718,22.6903,22.7084,259700.0
2012-10-09 11:20:00,25.07,25.15,25.06,25.12,164100.0,22.7084,22.7808,22.6993,22.7537,164100.0
2012-10-09 11:30:00,25.12,25.16,25.1,25.13,102600.0,22.7537,22.7899,22.7356,22.7627,102600.0
2012-10-09 11:40:00,25.13,25.14,25.09,25.11,132000.0,22.7627,22.7718,22.7265,22.7446,132000.0
2012-10-09 11:50:00,25.11,25.13,25.1,25.13,48900.0,22.7446,22.7627,22.7356,22.7627,48900.0
2012-10-09 12:00:00,25.12,25.16,25.12,25.15,50500.0,22.7537,22.7899,22.7537,22.7808,50500.0
2012-10-09 12:10:00,25.14,25.18,25.13,25.16,159400.0,22.7718,22.808,22.7627,22.7899,159400.0
2012-10-09 12:20:00,25.15,25.17,25.11,25.11,68200.0,22.7808,22.799,22.7446,22.7446,68200.0
2012-10-09 12:30:00,25.11,25.12,25.09,25.11,55600.0,22.7446,22.7537,22.7265,22.7446,55600.0
2012-10-09 12:40:00,25.1,25.12,25.06,25.07,125200.0,22.7356,22.7537,22.6993,22.7084,125200.0
2012-10-09 12:50:00,25.07,25.08,25.06,25.07,82600.0,22.7084,22.7174,22.6993,22.7084,82600.0
2012-10-09 13:00:00,25.08,25.08,25.03,25.04,180900.0,22.7174,22.7174,22.6722,22.6812,180900.0
2012-10-09 13:10:00,25.05,25.08,25.04,25.07,137100.0,22.6903,22.7174,22.6812,22.7084,137100.0
2012-10-09 13:20:00,25.07,25.07,25.04,25.05,43800.0,22.7084,22.7084,22.6812,22.6903,43800.0
2012-10-09 13:30:00,25.05,25.07,25.04,25.05,46000.0,22.6903,22.7084,22.6812,22.6903,46000.0
2012-10-09 13:40:00,25.05,25.07,25.04,25.06,75100.0,22.6903,22.7084,22.6812,22.6993,75100.0
2012-10-09 13:50:00,25.06,25.09,25.03,25.03,45600.0,22.6993,22.7265,22.6722,22.6722,45600.0
2012-10-09 14:00:00,25.04,25.07,25.03,25.06,38500.0,22.6812,22.7084,22.6722,22.6993,38500.0
2012-10-09 14:10:00,25.06,25.09,25.03,25.08,172000.0,22.6993,22.7265,22.6722,22.7174,172000.0
2012-10-09 14:20:00,25.09,25.11,25.07,25.07,70200.0,22.7265,22.7446,22.7084,22.7084,70200.0
2012-10-09 14:30:00,25.06,25.1,25.05,25.07,137800.0,22.6993,22.7356,22.6903,22.7084,137800.0
2012-10-09 14:40:00,25.07,25.09,25.02,25.08,190500.0,22.7084,22.7265,22.6631,22.7174,190500.0
2012-10-09 14:50:00,25.07,25.09,25.05,25.09,111600.0,22.7084,22.7265,22.6903,22.7265,111600.0
2012-10-09 15:00:00,25.09,25.11,25.08,25.09,94900.0,22.7265,22.7446,22.7174,22.7265,94900.0
2012-10-09 15:10:00,25.09,25.11,25.04,25.06,127200.0,22.7265,22.7446,22.6812,22.6993,127200.0
2012-10-09 15:20:00,25.06,25.06,25.01,25.02,130100.0,22.6993,22.6993,22.654,22.6631,130100.0
2012-10-09 15:30:00,25.03,25.05,24.98,25.0,274600.0,22.6722,22.6903,22.6269,22.645,274600.0
2012-10-09 15:40:00,25.01,25.05,25.0,25.02,274600.0,22.654,22.6903,22.645,22.6631,274600.0
2012-10-09 15:50:00,25.02,25.03,25.0,25.01,479200.0,22.6631,22.6722,22.645,22.654,479200.0
2012-10-10 09:30:00,25.0,25.05,24.93,25.02,540900.0,22.645,22.6903,22.5816,22.6631,540900.0
2012-10-10 09:40:00,25.01,25.05,24.99,25.03,149200.0,22.654,22.6903,22.6359,22.6722,149200.0
2012-10-10 09:50:00,25.04,25.06,24.95,24.98,140900.0,22.6812,22.6993,22.5997,22.6269,140900.0
2012-10-10 10:00:00,24.98,25.07,24.98,25.01,177900.0,22.6269,22.7084,22.6269,22.654,177900.0
2012-10-10 10:10:00,25.01,25.05,24.97,25.0,195600.0,22.654,22.6903,22.6178,22.645,195600.0
2012-10-10 10:20:00,25.0,25.11,25.0,25.1,188700.0,22.645,22.7446,22.645,22.7356,188700.0
2012-10-10 10:30:00,25.1,25.12,25.06,25.08,187300.0,22.7356,22.7537,22.6993,22.7174,187300.0
2012-10-10 10:40:00,25.09,25.11,25.06,25.09,222800.0,22.7265,22.7446,22.6993,22.7265,222800.0
2012-10-10 10:50:00,25.09,25.14,25.09,25.13,225400.0,22.7265,22.7718,22.7265,22.7627,225400.0
2012-10-10 11:00:00,25.14,25.2,25.14,25.19,109900.0,22.7718,22.8261,22.7718,22.8171,109900.0
2012-10-10 11:10:00,25.2,25.21,25.15,25.17,57100.0,22.8261,22.8352,22.7808,22.799,57100.0
2012-10-10 11:20:00,25.17,25.18,25.15,25.17,166000.0,22.799,22.808,22.7808,22.799,166000.0
2012-10-10 11:30:00,25.16,25.17,25.1,25.11,63800.0,22.7899,22.799,22.7356,22.7446,63800.0
2012-10-10 11:40:00,25.11,25.14,25.09,25.09,98100.0,22.7446,22.7718,22.7265,22.7265,98100.0
2012-10-10 11:50:00,25.08,25.09,25.01,25.04,120400.0,22.7174,22.7265,22.654,22.6812,120400.0
2012-10-10 12:00:00,25.03,25.07,25.03,25.05,139900.0,22.6722,22.7084,22.6722,22.6903,139900.0
2012-10-10 12:10:00,25.05,25.08,24.99,24.99,117200.0,22.6903,22.7174,22.6359,22.6359,117200.0
2012-10-10 12:20:00,24.99,25.05,24.98,25.05,122800.0,22.6359,22.6903,22.6269,22.6903,122800.0
2012-10-10 12:30:00,25.05,25.05,24.99,25.03,72500.0,22.6903,22.6903,22.6359,22.6722,72500.0
2012-10-10 12:40:00,25.03,25.03,24.98,25.0,63600.0,22.6722,22.6722,22.6269,22.645,63600.0
2012-10-10 12:50:00,25.0,25.01,24.97,24.98,87600.0,22.645,22.654,22.6178,22.6269,87600.0
2012-10-10 13:00:00,24.97,24.98,24.94,24.96,238000.0,22.6178,22.6269,22.5906,22.6087,238000.0
2012-10-10 13:10:00,24.97,25.02,24.96,25.0,171100.0,22.6178,22.6631,22.6087,22.645,171100.0
2012-10-10 13:20:00,25.0,25.05,25.0,25.03,110800.0,22.645,22.6903,22.645,22.6722,110800.0
2012-10-10 13:30:00,25.03,25.06,24.99,25.04,62700.0,22.6722,22.6993,22.6359,22.6812,62700.0
2012-10-10 13:40:00,25.04,25.05,25.0,25.03,88600.0,22.6812,22.6903,22.645,22.6722,88600.0
2012-10-10 13:50:00,25.02,25.03,25.0,25.01,14000.0,22.6631,22.6722,22.645,22.654,14000.0
2012-10-10 14:00:00,25.01,25.07,25.01,25.05,87500.0,22.654,22.7084,22.654,22.6903,87500.0
2012-10-10 14:10:00,25.05,25.05,25.0,25.01,83900.0,22.6903,22.6903,22.645,22.654,83900.0
2012-10-10 14:20:00,25.01,25.01,24.99,24.99,37800.0,22.654,22.654,22.6359,22.6359,37800.0
2012-10-10 14:30:00,25.0,25.01,24.94,24.95,89200.0,22.645,22.654,22.5906,22.5997,89200.0
2012-10-10 14:40:00,24.95,24.97,24.93,24.95,111300.0,22.5997,22.6178,22.5816,22.5997,111300.0
2012-10-10 14:50:00,24.96,24.97,24.9,24.91,245500.0,22.6087,22.6178,22.5544,22.5635,245500.0
2012-10-10 15:00:00,24.91,24.97,24.89,24.97,176400.0,22.5635,22.6178,22.5453,22.6178,176400.0
2012-10-10 15:10:00,24.97,24.98,24.91,24.93,157100.0,22.6178,22.6269,22.5635,22.5816,157100.0
2012-10-10 15:20:00,24.93,24.93,24.9,24.9,54900.0,22.5816,22.5816,22.5544,22.5544,54900.0
2012-10-10 15:30:00,24.89,24.92,24.88,24.9,127700.0,22.5453,22.5725,22.5363,22.5544,127700.0
2012-10-10 15:40:00,24.89,24.92,24.89,24.91,68700.0,22.5453,22.5725,22.5453,22.5635,68700.0
2012-10-10 15:50:00,24.9,24.93,24.86,24.93,356200.0,22.5544,22.5816,22.5182,22.5816,356200.0
2012-10-11 09:30:00,25.15,25.18,25.08,25.1,101700.0,22.7808,22.808,22.7174,22.7356,101700.0
2012-10-11 09:40:00,25.09,25.1,25.01,25.07,105700.0,22.7265,22.7356,22.654,22.7084,105700.0
2012-10-11 09:50:00,25.06,25.06,24.95,24.95,61600.0,22.6993,22.6993,22.5997,22.5997,61600.0
2012-10-11 10:00:00,24.95,25.03,24.95,25.03,120800.0,22.5997,22.6722,22.5997,22.6722,120800.0
2012-10-11 10:10:00,25.03,25.05,25.02,25.03,127600.0,22.6722,22.6903,22.6631,22.6722,127600.0
2012-10-11 10:20:00,25.03,25.06,25.0,25.02,61000.0,22.6722,22.6993,22.645,22.6631,61000.0
2012-10-11 10:30:00,25.02,25.04,25.01,25.02,150000.0,22.6631,22.6812,22.654,22.6631,150000.0
2012-10-11 10:40:00,25.03,25.06,25.01,25.01,102000.0,22.6722,22.6993,22.654,22.654,102000.0
2012-10-11 10:50:00,25.02,25.04,24.95,24.97,271300.0,22.6631,22.6812,22.5997,22.6178,271300.0
2012-10-11 11:00:00,24.98,24.98,24.94,24.94,116500.0,22.6269,22.6269,22.5906,22.5906,116500.0
2012-10-11 11:10:00,24.94,24.98,24.93,24.95,144500.0,22.5906,22.6269,22.5816,22.5997,144500.0
2012-10-11 11:20:00,24.95,24.96,24.94,24.96,95700.0,22.5997,22.6087,22.5906,22.6087,95700.0
2012-10-11 11:30:00,24.95,24.95,24.9,24.9,87100.0,22.5997,22.5997,22.5544,22.5544,87100.0
2012-10-11 11:40:00,24.9,24.9,24.85,24.86,325400.0,22.5544,22.5544,22.5091,22.5182,325400.0
2012-10-11 11:50:00,24.86,24.86,24.78,24.8,161800.0,22.5182,22.5182,22.4457,22.4638,161800.0
2012-10-11 12:00:00,24.8,24.82,24.8,24.8,55100.0,22.4638,22.4819,22.4638,22.4638,55100.0
2012-10-11 12:10:00,24.8,24.82,24.78,24.79,93600.0,22.4638,22.4819,22.4457,22.4548,93600.0
2012-10-11 12:20:00,24.79,24.79,24.75,24.78,88500.0,22.4548,22.4548,22.4185,22.4457,88500.0
2012-10-11 12:30:00,24.79,24.79,24.77,24.78,53500.0,22.4548,22.4548,22.4366,22.4457,53500.0
2012-10-11 12:40:00,24.78,24.79,24.73,24.77,113500.0,22.4457,22.4548,22.4004,22.4366,113500.0
2012-10-11 12:50:00,24.77,24.78,24.73,24.73,75200.0,22.4366,22.4457,22.4004,22.4004,75200.0
2012-10-11 13:00:00,24.73,24.76,24.71,24.75,73500.0,22.4004,22.4276,22.3823,22.4185,73500.0
2012-10-11 13:10:00,24.74,24.76,24.74,24.76,34100.0,22.4095,22.4276,22.4095,22.4276,34100.0
2012-10-11 13:20:00,24.76,24.76,24.73,24.75,43800.0,22.4276,22.4276,22.4004,22.4185,43800.0
2012-10-11 13:30:00,24.75,24.75,24.7,24.71,81800.0,22.4185,22.4185,22.3732,22.3823,81800.0
2012-10-11 13:40:00,24.71,24.73,24.65,24.67,272800.0,22.3823,22.4004,22.3279,22.3461,272800.0
2012-10-11 13:50:00,24.67,24.67,24.62,24.65,150800.0,22.3461,22.3461,22.3008,22.3279,150800.0
2012-10-11 14:00:00,24.65,24.69,24.64,24.67,48300.0,22.3279,22.3642,22.3189,22.3461,48300.0
2012-10-11 14:10:00,24.67,24.76,24.67,24.73,54700.0,22.3461,22.4276,22.3461,22.4004,54700.0
2012-10-11 14:20:00,24.72,24.75,24.7,24.74,33700.0,22.3914,22.4185,22.3732,22.4095,33700.0
2012-10-11 14:30:00,24.73,24.75,24.73,24.75,27500.0,22.4004,22.4185,22.4004,22.4185,27500.0
2012-10-11 14:40:00,24.75,24.75,24.71,24.73,69700.0,22.4185,22.4185,22.3823,22.4004,69700.0
2012-10-11 14:50:00,24.73,24.76,24.71,24.73,41900.0,22.4004,22.4276,22.3823,22.4004,41900.0
2012-10-11 15:00:00,24.72,24.74,24.69,24.7,83300.0,22.3914,22.4095,22.3642,22.3732,83300.0
2012-10-11 15:10:00,24.71,24.79,24.71,24.76,60200.0,22.3823,22.4548,22.3823,22.4276,60200.0
2012-10-11 15:20:00,24.76,24.82,24.76,24.82,168300.0,22.4276,22.4819,22.4276,22.4819,168300.0
2012-10-11 15:30:00,24.81,24.82,24.75,24.75,62600.0,22.4729,22.4819,22.4185,22.4185,62600.0
2012-10-11 15:40:00,24.75,24.77,24.73,24.73,126200.0,22.4185,22.4366,22.4004,22.4004,126200.0
2012-10-11 15:50:00,24.73,24.75,24.72,24.73,288500.0,22.4004,22.4185,22.3914,22.4004,288500.0
2012-10-12 09:30:00,24.81,24.81,24.67,24.74,210400.0,22.4729,22.4729,22.3461,22.4095,210400.0
2012-10-12 09:40:00,24.73,24.73,24.61,24.62,36000.0,22.4004,22.4004,22.2917,22.3008,36000.0
2012-10-12 09:50:00,24.63,24.68,24.61,24.68,161400.0,22.3098,22.3551,22.2917,22.3551,161400.0
2012-10-12 10:00:00,24.68,24.74,24.67,24.72,62800.0,22.3551,22.4095,22.3461,22.3914,62800.0
2012-10-12 10:10:00,24.73,24.76,24.71,24.73,113300.0,22.4004,22.4276,22.3823,22.4004,113300.0
2012-10-12 10:20:00,24.71,24.75,24.68,24.7,98000.0,22.3823,22.4185,22.3551,22.3732,98000.0
2012-10-12 10:30:00,24.7,24.7,24.64,24.67,137600.0,22.3732,22.3732,22.3189,22.3461,137600.0
2012-10-12 10:40:00,24.67,24.7,24.59,24.62,95000.0,22.3461,22.3732,22.2736,22.3008,95000.0
2012-10-12 10:50:00,24.62,24.62,24.55,24.55,141500.0,22.3008,22.3008,22.2374,22.2374,141500.0
2012-10-12 11:00:00,24.55,24.58,24.54,24.57,68800.0,22.2374,22.2645,22.2283,22.2555,68800.0
2012-10-12 11:10:00,24.57,24.61,24.54,24.59,61400.0,22.2555,22.2917,22.2283,22.2736,61400.0
2012-10-12 11:20:00,24.59,24.66,24.59,24.64,25400.0,22.2736,22.337,22.2736,22.3189,25400.0
2012-10-12 11:30:00,24.63,24.64,24.56,24.56,50800.0,22.3098,22.3189,22.2464,22.2464,50800.0
2012-10-12 11:40:00,24.56,24.58,24.52,24.55,126300.0,22.2464,22.2645,22.2102,22.2374,126300.0
2012-10-12 11:50:00,24.54,24.56,24.52,24.54,47900.0,22.2283,22.2464,22.2102,22.2283,47900.0
2012-10-12 12:00:00,24.55,24.58,24.53,24.57,39400.0,22.2374,22.2645,22.2193,22.2555,39400.0
2012-10-12 12:10:00,24.57,24.59,24.57,24.57,13200.0,22.2555,22.2736,22.2555,22.2555,13200.0
2012-10-12 12:20:00,24.57,24.58,24.55,24.55,26300.0,22.2555,22.2645,22.2374,22.2374,26300.0
2012-10-12 12:30:00,24.55,24.58,24.55,24.57,27600.0,22.2374,22.2645,22.2374,22.2555,27600.0
2012-10-12 12:40:00,24.56,24.57,24.53,24.53,65000.0,22.2464,22.2555,22.2193,22.2193,65000.0
2012-10-12 12:50:00,24.53,24.54,24.5,24.5,126700.0,22.2193,22.2283,22.1921,22.1921,126700.0
2012-10-12 13:00:00,24.5,24.51,24.47,24.47,87000.0,22.1921,22.2011,22.1649,22.1649,87000.0
2012-10-12 13:10:00,24.47,24.47,24.44,24.47,29100.0,22.1649,22.1649,22.1377,22.1649,29100.0
2012-10-12 13:20:00,24.47,24.47,24.43,24.44,39800.0,22.1649,22.1649,22.1287,22.1377,39800.0
2012-10-12 13:30:00,24.43,24.45,24.41,24.44,19900.0,22.1287,22.1468,22.1106,22.1377,19900.0
2012-10-12 13:40:00,24.45,24.45,24.42,24.42,41600.0,22.1468,22.1468,22.1196,22.1196,41600.0
2012-10-12 13:50:00,24.43,24.47,24.43,24.45,192600.0,22.1287,22.1649,22.1287,22.1468,192600.0
2012-10-12 14:00:00,24.46,24.48,24.45,24.48,28800.0,22.1558,22.174,22.1468,22.174,28800.0
2012-10-12 14:10:00,24.48,24.5,24.48,24.49,26200.0,22.174,22.1921,22.174,22.183,26200.0
2012-10-12 14:20:00,24.49,24.51,24.48,24.51,39500.0,22.183,22.2011,22.174,22.2011,39500.0
2012-10-12 14:30:00,24.51,24.56,24.51,24.56,89400.0,22.2011,22.2464,22.2011,22.2464,89400.0
2012-10-12 14:40:00,24.56,24.58,24.53,24.58,139100.0,22.2464,22.2645,22.2193,22.2645,139100.0
2012-10-12 14:50:00,24.58,24.64,24.57,24.61,97000.0,22.2645,22.3189,22.2555,22.2917,97000.0
2012-10-12 15:00:00,24.62,24.62,24.56,24.59,94800.0,22.3008,22.3008,22.2464,22.2736,94800.0
2012-10-12 15:10:00,24.6,24.64,24.59,24.62,133600.0,22.2827,22.3189,22.2736,22.3008,133600.0
2012-10-12 15:20:00,24.62,24.65,24.62,24.63,66200.0,22.3008,22.3279,22.3008,22.3098,66200.0
2012-10-12 15:30:00,24.63,24.64,24.59,24.6,116700.0,22.3098,22.3189,22.2736,22.2827,116700.0
2012-10-12 15:40:00,24.6,24.63,24.57,24.59,234100.0,22.2827,22.3098,22.2555,22.2736,234100.0
2012-10-12 15:50:00,24.58,24.64,24.58,24.62,601300.0,22.2645,22.3189,22.2645,22.3008,601300.0
2012-10-15 09:30:00,24.77,24.91,24.73,24.8,150900.0,22.4366,22.5635,22.4004,22.4638,150900.0
2012-10-15 09:40:00,24.8,24.8,24.63,24.68,45600.0,22.4638,22.4638,22.3098,22.3551,45600.0
2012-10-15 09:50:00,24.68,24.71,24.64,24.64,59300.0,22.3551,22.3823,22.3189,22.3189,59300.0
2012-10-15 10:00:00,24.67,24.68,24.62,24.66,48800.0,22.3461,22.3551,22.3008,22.337,48800.0
2012-10-15 10:10:00,24.66,24.71,24.61,24.7,44200.0,22.337,22.3823,22.2917,22.3732,44200.0
2012-10-15 10:20:00,24.7,24.76,24.69,24.73,66600.0,22.3732,22.4276,22.3642,22.4004,66600.0
2012-10-15 10:30:00,24.73,24.78,24.72,24.73,266100.0,22.4004,22.4457,22.3914,22.4004,266100.0
2012-10-15 10:40:00,24.73,24.77,24.73,24.76,75100.0,22.4004,22.4366,22.4004,22.4276,75100.0
2012-10-15 10:50:00,24.76,24.79,24.75,24.79,96200.0,22.4276,22.4548,22.4185,22.4548,96200.0
2012-10-15 11:00:00,24.8,24.88,24.79,24.85,184500.0,22.4638,22.5363,22.4548,22.5091,184500.0
2012-10-15 11:10:00,24.86,24.88,24.85,24.87,69600.0,22.5182,22.5363,22.5091,22.5272,69600.0
2012-10-15 11:20:00,24.87,24.91,24.85,24.9,136200.0,22.5272,22.5635,22.5091,22.5544,136200.0
2012-10-15 11:30:00,24.9,24.97,24.9,24.95,166400.0,22.5544,22.6178,22.5544,22.5997,166400.0
2012-10-15 11:40:00,24.96,25.01,24.96,25.0,113000.0,22.6087,22.654,22.6087,22.645,113000.0
2012-10-15 11:50:00,25.01,25.02,24.97,25.0,127800.0,22.654,22.6631,22.6178,22.645,127800.0
2012-10-15 12:00:00,25.0,25.01,24.98,25.0,47500.0,22.645,22.654,22.6269,22.645,47500.0
2012-10-15 12:10:00,25.0,25.01,24.97,25.0,85500.0,22.645,22.654,22.6178,22.645,85500.0
2012-10-15 12:20:00,25.0,25.07,25.0,25.07,67100.0,22.645,22.7084,22.645,22.7084,67100.0
2012-10-15 12:30:00,25.07,25.08,25.03,25.08,73300.0,22.7084,22.7174,22.6722,22.7174,73300.0
2012-10-15 12:40:00,25.1,25.1,25.07,25.09,37900.0,22.7356,22.7356,22.7084,22.7265,37900.0
2012-10-15 12:50:00,25.09,25.11,25.07,25.1,104500.0,22.7265,22.7446,22.7084,22.7356,104500.0
2012-10-15 13:00:00,25.11,25.14,25.11,25.13,49300.0,22.7446,22.7718,22.7446,22.7627,49300.0
2012-10-15 13:10:00,25.13,25.15,25.12,25.13,42000.0,22.7627,22.7808,22.7537,22.7627,42000.0
2012-10-15 13:20:00,25.12,25.13,25.08,25.09,41100.0,22.7537,22.7627,22.7174,22.7265,41100.0
2012-10-15 13:30:00,25.1,25.13,25.08,25.09,56900.0,22.7356,22.7627,22.7174,22.7265,56900.0
2012-10-15 13:40:00,25.1,25.12,25.09,25.12,73700.0,22.7356,22.7537,22.7265,22.7537,73700.0
2012-10-15 13:50:00,25.11,25.12,25.1,25.1,35800.0,22.7446,22.7537,22.7356,22.7356,35800.0
2012-10-15 14:00:00,25.11,25.13,25.1,25.11,49000.0,22.7446,22.7627,22.7356,22.7446,49000.0
2012-10-15 14:10:00,25.12,25.14,25.12,25.12,42200.0,22.7537,22.7718,22.7537,22.7537,42200.0
2012-10-15 14:20:00,25.12,25.16,25.11,25.13,46100.0,22.7537,22.7899,22.7446,22.7627,46100.0
2012-10-15 14:30:00,25.13,25.14,25.07,25.09,82500.0,22.7627,22.7718,22.7084,22.7265,82500.0
2012-10-15 14:40:00,25.09,25.09,25.03,25.05,83300.0,22.7265,22.7265,22.6722,22.6903,83300.0
2012-10-15 14:50:00,25.05,25.09,25.05,25.06,58100.0,22.6903,22.7265,22.6903,22.6993,58100.0
2012-10-15 15:00:00,25.07,25.08,25.05,25.06,40800.0,22.7084,22.7174,22.6903,22.6993,40800.0
2012-10-15 15:10:00,25.07,25.11,25.06,25.11,78200.0,22.7084,22.7446,22.6993,22.7446,78200.0
2012-10-15 15:20:00,25.12,25.13,25.1,25.12,85800.0,22.7537,22.7627,22.7356,22.7537,85800.0
2012-10-15 15:30:00,25.12,25.15,25.12,25.15,83600.0,22.7537,22.7808,22.7537,22.7808,83600.0
2012-10-15 15:40:00,25.14,25.22,25.14,25.22,195700.0,22.7718,22.8443,22.7718,22.8443,195700.0
2012-10-15 15:50:00,25.22,25.23,25.19,25.2,494100.0,22.8443,22.8533,22.8171,22.8261,494100.0
2012-10-16 09:30:00,25.37,25.42,25.29,25.35,483800.0,22.9801,23.0254,22.9077,22.962,483800.0
2012-10-16 09:40:00,25.35,25.43,25.33,25.42,201900.0,22.962,23.0345,22.9439,23.0254,201900.0
2012-10-16 09:50:00,25.43,25.53,25.43,25.51,270900.0,23.0345,23.1251,23.0345,23.1069,270900.0
2012-10-16 10:00:00,25.52,25.53,25.37,25.38,422000.0,23.116,23.1251,22.9801,22.9892,422000.0
2012-10-16 10:10:00,25.38,25.41,25.34,25.38,167900.0,22.9892,23.0164,22.953,22.9892,167900.0
2012-10-16 10:20:00,25.38,25.38,25.29,25.34,337900.0,22.9892,22.9892,22.9077,22.953,337900.0
2012-10-16 10:30:00,25.34,25.39,25.33,25.36,226300.0,22.953,22.9982,22.9439,22.9711,226300.0
2012-10-16 10:40:00,25.36,25.36,25.28,25.3,170200.0,22.9711,22.9711,22.8986,22.9167,170200.0
2012-10-16 10:50:00,25.3,25.32,25.26,25.3,86900.0,22.9167,22.9348,22.8805,22.9167,86900.0
2012-10-16 11:00:00,25.3,25.3,25.23,25.26,135800.0,22.9167,22.9167,22.8533,22.8805,135800.0
2012-10-16 11:10:00,25.25,25.28,25.25,25.27,130800.0,22.8714,22.8986,22.8714,22.8895,130800.0
2012-10-16 11:20:00,25.27,25.32,25.27,25.3,88400.0,22.8895,22.9348,22.8895,22.9167,88400.0
2012-10-16 11:30:00,25.3,25.33,25.3,25.3,139500.0,22.9167,22.9439,22.9167,22.9167,139500.0
2012-10-16 11:40:00,25.3,25.31,25.27,25.29,76400.0,22.9167,22.9258,22.8895,22.9077,76400.0
2012-10-16 11:50:00,25.3,25.33,25.29,25.32,78400.0,22.9167,22.9439,22.9077,22.9348,78400.0
2012-10-16 12:00:00,25.33,25.37,25.31,25.37,22800.0,22.9439,22.9801,22.9258,22.9801,22800.0
2012-10-16 12:10:00,25.38,25.39,25.34,25.35,156100.0,22.9892,22.9982,22.953,22.962,156100.0
2012-10-16 12:20:00,25.34,25.34,25.3,25.31,34200.0,22.953,22.953,22.9167,22.9258,34200.0
2012-10-16 12:30:00,25.3,25.32,25.28,25.28,97700.0,22.9167,22.9348,22.8986,22.8986,97700.0
2012-10-16 12:40:00,25.27,25.29,25.25,25.26,61500.0,22.8895,22.9077,22.8714,22.8805,61500.0
2012-10-16 12:50:00,25.26,25.28,25.26,25.26,10300.0,22.8805,22.8986,22.8805,22.8805,10300.0
2012-10-16 13:00:00,25.27,25.29,25.26,25.29,17100.0,22.8895,22.9077,22.8805,22.9077,17100.0
2012-10-16 13:10:00,25.28,25.29,25.27,25.29,104400.0,22.8986,22.9077,22.8895,22.9077,104400.0
2012-10-16 13:20:00,25.29,25.31,25.29,25.3,76600.0,22.9077,22.9258,22.9077,22.9167,76600.0
2012-10-16 13:30:00,25.3,25.32,25.3,25.3,32200.0,22.9167,22.9348,22.9167,22.9167,32200.0
2012-10-16 13:40:00,25.31,25.31,25.29,25.3,44900.0,22.9258,22.9258,22.9077,22.9167,44900.0
2012-10-16 13:50:00,25.3,25.35,25.3,25.34,19700.0,22.9167,22.962,22.9167,22.953,19700.0
2012-10-16 14:00:00,25.34,25.35,25.32,25.33,44700.0,22.953,22.962,22.9348,22.9439,44700.0
2012-10-16 14:10:00,25.33,25.35,25.32,25.34,63800.0,22.9439,22.962,22.9348,22.953,63800.0
2012-10-16 14:20:00,25.34,25.36,25.33,25.34,52800.0,22.953,22.9711,22.9439,22.953,52800.0
2012-10-16 14:30:00,25.35,25.35,25.33,25.34,84700.0,22.962,22.962,22.9439,22.953,84700.0
2012-10-16 14:40:00,25.35,25.37,25.34,25.37,48800.0,22.962,22.9801,22.953,22.9801,48800.0
2012-10-16 14:50:00,25.36,25.37,25.35,25.35,66400.0,22.9711,22.9801,22.962,22.962,66400.0
2012-10-16 15:00:00,25.36,25.37,25.33,25.35,147100.0,22.9711,22.9801,22.9439,22.962,147100.0
2012-10-16 15:10:00,25.35,25.36,25.33,25.34,158600.0,22.962,22.9711,22.9439,22.953,158600.0
2012-10-16 15:20:00,25.35,25.36,25.32,25.35,87200.0,22.962,22.9711,22.9348,22.962,87200.0
2012-10-16 15:30:00,25.36,25.39,25.35,25.38,82500.0,22.9711,22.9982,22.962,22.9892,82500.0
2012-10-16 15:40:00,25.38,25.4,25.36,25.37,128400.0,22.9892,23.0073,22.9711,22.9801,128400.0
2012-10-16 15:50:00,25.37,25.4,25.36,25.39,276000.0,22.9801,23.0073,22.9711,22.9982,276000.0
2012-10-17 09:30:00,25.81,25.92,25.7,25.9,639500.0,23.3787,23.4783,23.279,23.4602,639500.0
2012-10-17 09:40:00,25.9,26.05,25.9,26.03,875900.0,23.4602,23.5961,23.4602,23.578,875900.0
2012-10-17 09:50:00,26.02,26.09,25.99,26.07,443900.0,23.5689,23.6323,23.5417,23.6142,443900.0
2012-10-17 10:00:00,26.07,26.15,26.07,26.14,550900.0,23.6142,23.6866,23.6142,23.6776,550900.0
2012-10-17 10:10:00,26.15,26.15,26.11,26.11,255200.0,23.6866,23.6866,23.6504,23.6504,255200.0
2012-10-17 10:20:00,26.11,26.15,26.1,26.11,71200.0,23.6504,23.6866,23.6414,23.6504,71200.0
2012-10-17 10:30:00,26.11,26.13,26.07,26.07,147200.0,23.6504,23.6685,23.6142,23.6142,147200.0
2012-10-17 10:40:00,26.07,26.09,26.07,26.09,74300.0,23.6142,23.6323,23.6142,23.6323,74300.0
2012-10-17 10:50:00,26.09,26.1,26.03,26.07,255600.0,23.6323,23.6414,23.578,23.6142,255600.0
2012-10-17 11:00:00,26.07,26.08,26.05,26.06,315200.0,23.6142,23.6232,23.5961,23.6051,315200.0
2012-10-17 11:10:00,26.05,26.11,26.05,26.07,324700.0,23.5961,23.6504,23.5961,23.6142,324700.0
2012-10-17 11:20:00,26.06,26.09,26.06,26.09,104600.0,23.6051,23.6323,23.6051,23.6323,104600.0
2012-10-17 11:30:00,26.09,26.12,26.08,26.11,74000.0,23.6323,23.6595,23.6232,23.6504,74000.0
2012-10-17 11:40:00,26.12,26.18,26.09,26.17,163300.0,23.6595,23.7138,23.6323,23.7048,163300.0
2012-10-17 11:50:00,26.17,26.19,26.14,26.16,136000.0,23.7048,23.7229,23.6776,23.6957,136000.0
2012-10-17 12:00:00,26.16,26.18,26.13,26.18,127800.0,23.6957,23.7138,23.6685,23.7138,127800.0
2012-10-17 12:10:00,26.18,26.19,26.13,26.13,87800.0,23.7138,23.7229,23.6685,23.6685,87800.0
2012-10-17 12:20:00,26.13,26.19,26.12,26.12,137000.0,23.6685,23.7229,23.6595,23.6595,137000.0
2012-10-17 12:30:00,26.12,26.13,26.09,26.1,63900.0,23.6595,23.6685,23.6323,23.6414,63900.0
2012-10-17 12:40:00,26.1,26.1,26.07,26.08,79000.0,23.6414,23.6414,23.6142,23.6232,79000.0
2012-10-17 12:50:00,26.08,26.09,26.06,26.06,70300.0,23.6232,23.6323,23.6051,23.6051,70300.0
2012-10-17 13:00:00,26.07,26.08,26.03,26.06,186100.0,23.6142,23.6232,23.578,23.6051,186100.0
2012-10-17 13:10:00,26.05,26.06,26.01,26.02,124600.0,23.5961,23.6051,23.5598,23.5689,124600.0
2012-10-17 13:20:00,26.01,26.03,25.97,25.97,264400.0,23.5598,23.578,23.5236,23.5236,264400.0
2012-10-17 13:30:00,25.97,25.98,25.87,25.87,283600.0,23.5236,23.5327,23.433,23.433,283600.0
2012-10-17 13:40:00,25.87,25.87,25.76,25.81,144700.0,23.433,23.433,23.3334,23.3787,144700.0
2012-10-17 13:50:00,25.8,25.82,25.76,25.77,87900.0,23.3696,23.3877,23.3334,23.3424,87900.0
2012-10-17 14:00:00,25.77,25.8,25.74,25.8,185900.0,23.3424,23.3696,23.3153,23.3696,185900.0
2012-10-17 14:10:00,25.8,25.84,25.8,25.82,113100.0,23.3696,23.4059,23.3696,23.3877,113100.0
2012-10-17 14:20:00,25.82,25.89,25.82,25.87,75900.0,23.3877,23.4511,23.3877,23.433,75900.0
2012-10-17 14:30:00,25.88,25.92,25.88,25.91,68200.0,23.4421,23.4783,23.4421,23.4693,68200.0
2012-10-17 14:40:00,25.91,25.92,25.89,25.91,55700.0,23.4693,23.4783,23.4511,23.4693,55700.0
2012-10-17 14:50:00,25.91,25.93,25.89,25.93,64400.0,23.4693,23.4874,23.4511,23.4874,64400.0
2012-10-17 15:00:00,25.93,25.93,25.88,25.92,113000.0,23.4874,23.4874,23.4421,23.4783,113000.0
2012-10-17 15:10:00,25.92,25.97,25.91,25.96,117000.0,23.4783,23.5236,23.4693,23.5145,117000.0
2012-10-17 15:20:00,25.97,25.97,25.92,25.94,84400.0,23.5236,23.5236,23.4783,23.4964,84400.0
2012-10-17 15:30:00,25.94,25.96,25.92,25.94,134600.0,23.4964,23.5145,23.4783,23.4964,134600.0
2012-10-17 15:40:00,25.95,25.96,25.9,25.9,314300.0,23.5055,23.5145,23.4602,23.4602,314300.0
2012-10-17 15:50:00,25.91,25.91,25.88,25.88,513800.0,23.4693,23.4693,23.4421,23.4421,513800.0
2012-10-18 09:30:00,25.78,25.95,25.72,25.94,183800.0,23.3515,23.5055,23.2972,23.4964,183800.0
2012-10-18 09:40:00,25.93,25.99,25.89,25.97,145800.0,23.4874,23.5417,23.4511,23.5236,145800.0
2012-10-18 09:50:00,25.97,26.04,25.97,26.03,144800.0,23.5236,23.587,23.5236,23.578,144800.0
2012-10-18 10:00:00,26.02,26.07,26.01,26.06,372100.0,23.5689,23.6142,23.5598,23.6051,372100.0
2012-10-18 10:10:00,26.05,26.05,25.9,25.92,357900.0,23.5961,23.5961,23.4602,23.4783,357900.0
2012-10-18 10:20:00,25.91,25.94,25.9,25.94,48000.0,23.4693,23.4964,23.4602,23.4964,48000.0
2012-10-18 10:30:00,25.93,25.96,25.9,25.94,163900.0,23.4874,23.5145,23.4602,23.4964,163900.0
2012-10-18 10:40:00,25.95,25.98,25.92,25.95,42000.0,23.5055,23.5327,23.4783,23.5055,42000.0
2012-10-18 10:50:00,25.96,26.03,25.96,25.98,76400.0,23.5145,23.578,23.5145,23.5327,76400.0
2012-10-18 11:00:00,25.99,26.03,25.98,26.03,144800.0,23.5417,23.578,23.5327,23.578,144800.0
2012-10-18 11:10:00,26.04,26.09,26.03,26.08,58900.0,23.587,23.6323,23.578,23.6232,58900.0
2012-10-18 11:20:00,26.09,26.13,26.06,26.09,140000.0,23.6323,23.6685,23.6051,23.6323,140000.0
2012-10-18 11:30:00,26.09,26.14,26.08,26.13,60200.0,23.6323,23.6776,23.6232,23.6685,60200.0
2012-10-18 11:40:00,26.14,26.18,26.14,26.17,72100.0,23.6776,23.7138,23.6776,23.7048,72100.0
2012-10-18 11:50:00,26.17,26.22,26.15,26.2,134100.0,23.7048,23.7501,23.6866,23.7319,134100.0
2012-10-18 12:00:00,26.19,26.23,26.19,26.21,134600.0,23.7229,23.7591,23.7229,23.741,134600.0
2012-10-18 12:10:00,26.22,26.23,26.18,26.18,83500.0,23.7501,23.7591,23.7138,23.7138,83500.0
2012-10-18 12:20:00,26.18,26.19,26.15,26.18,98500.0,23.7138,23.7229,23.6866,23.7138,98500.0
2012-10-18 12:30:00,26.18,26.18,26.07,26.11,90200.0,23.7138,23.7138,23.6142,23.6504,90200.0
2012-10-18 12:40:00,26.11,26.12,26.09,26.09,49500.0,23.6504,23.6595,23.6323,23.6323,49500.0
2012-10-18 12:50:00,26.08,26.1,26.04,26.06,63200.0,23.6232,23.6414,23.587,23.6051,63200.0
2012-10-18 13:00:00,26.06,26.07,26.01,26.03,94000.0,23.6051,23.6142,23.5598,23.578,94000.0
2012-10-18 13:10:00,26.02,26.02,25.97,26.0,139500.0,23.5689,23.5689,23.5236,23.5508,139500.0
2012-10-18 13:20:00,26.01,26.12,26.01,26.1,74700.0,23.5598,23.6595,23.5598,23.6414,74700.0
2012-10-18 13:30:00,26.1,26.1,26.01,26.01,96600.0,23.6414,23.6414,23.5598,23.5598,96600.0
2012-10-18 13:40:00,26.02,26.08,26.0,26.02,154700.0,23.5689,23.6232,23.5508,23.5689,154700.0
2012-10-18 13:50:00,26.02,26.03,25.97,26.0,167700.0,23.5689,23.578,23.5236,23.5508,167700.0
2012-10-18 14:00:00,25.99,26.07,25.99,26.04,88400.0,23.5417,23.6142,23.5417,23.587,88400.0
2012-10-18 14:10:00,26.05,26.05,25.99,26.02,362200.0,23.5961,23.5961,23.5417,23.5689,362200.0
2012-10-18 14:20:00,26.01,26.05,26.0,26.03,79200.0,23.5598,23.5961,23.5508,23.578,79200.0
2012-10-18 14:30:00,26.02,26.04,25.99,26.0,82700.0,23.5689,23.587,23.5417,23.5508,82700.0
2012-10-18 14:40:00,26.0,26.04,25.98,26.02,106400.0,23.5508,23.587,23.5327,23.5689,106400.0
2012-10-18 14:50:00,26.02,26.08,26.02,26.08,104400.0,23.5689,23.6232,23.5689,23.6232,104400.0
2012-10-18 15:00:00,26.08,26.12,26.04,26.12,109600.0,23.6232,23.6595,23.587,23.6595,109600.0
2012-10-18 15:10:00,26.13,26.13,26.09,26.1,54500.0,23.6685,23.6685,23.6323,23.6414,54500.0
2012-10-18 15:20:00,26.1,26.15,26.1,26.13,120300.0,23.6414,23.6866,23.6414,23.6685,120300.0
2012-10-18 15:30:00,26.13,26.18,26.12,26.17,196200.0,23.6685,23.7138,23.6595,23.7048,196200.0
2012-10-18 15:40:00,26.17,26.19,26.16,26.18,347600.0,23.7048,23.7229,23.6957,23.7138,347600.0
2012-10-18 15:50:00,26.18,26.19,26.16,26.18,347200.0,23.7138,23.7229,23.6957,23.7138,347200.0
2012-10-19 09:30:00,26.11,26.15,26.0,26.05,768600.0,23.6504,23.6866,23.5508,23.5961,768600.0
2012-10-19 09:40:00,26.05,26.1,25.98,26.03,232600.0,23.5961,23.6414,23.5327,23.578,232600.0
2012-10-19 09:50:00,26.03,26.12,26.03,26.12,112900.0,23.578,23.6595,23.578,23.6595,112900.0
2012-10-19 10:00:00,26.12,26.21,26.03,26.21,505200.0,23.6595,23.741,23.578,23.741,505200.0
2012-10-19 10:10:00,26.2,26.29,26.19,26.26,504300.0,23.7319,23.8135,23.7229,23.7863,504300.0
2012-10-19 10:20:00,26.26,26.33,26.25,26.32,277500.0,23.7863,23.8497,23.7772,23.8406,277500.0
2012-10-19 10:30:00,26.32,26.34,26.31,26.34,141300.0,23.8406,23.8588,23.8316,23.8588,141300.0
2012-10-19 10:40:00,26.34,26.35,26.27,26.27,217900.0,23.8588,23.8678,23.7953,23.7953,217900.0
2012-10-19 10:50:00,26.27,26.29,26.2,26.24,481800.0,23.7953,23.8135,23.7319,23.7682,481800.0
2012-10-19 11:00:00,26.23,26.24,26.1,26.12,300400.0,23.7591,23.7682,23.6414,23.6595,300400.0
2012-10-19 11:10:00,26.13,26.13,26.06,26.09,205300.0,23.6685,23.6685,23.6051,23.6323,205300.0
2012-10-19 11:20:00,26.09,26.12,26.05,26.11,80000.0,23.6323,23.6595,23.5961,23.6504,80000.0
2012-10-19 11:30:00,26.11,26.15,26.1,26.13,47200.0,23.6504,23.6866,23.6414,23.6685,47200.0
2012-10-19 11:40:00,26.13,26.14,26.11,26.13,47500.0,23.6685,23.6776,23.6504,23.6685,47500.0
2012-10-19 11:50:00,26.12,26.13,26.09,26.12,80400.0,23.6595,23.6685,23.6323,23.6595,80400.0
2012-10-19 12:00:00,26.12,26.12,26.08,26.09,25800.0,23.6595,23.6595,23.6232,23.6323,25800.0
2012-10-19 12:10:00,26.08,26.08,26.01,26.03,136500.0,23.6232,23.6232,23.5598,23.578,136500.0
2012-10-19 12:20:00,26.03,26.06,25.95,25.97,188700.0,23.578,23.6051,23.5055,23.5236,188700.0
2012-10-19 12:30:00,25.98,26.03,25.97,26.03,60100.0,23.5327,23.578,23.5236,23.578,60100.0
2012-10-19 12:40:00,26.02,26.03,26.01,26.02,42900.0,23.5689,23.578,23.5598,23.5689,42900.0
2012-10-19 12:50:00,26.02,26.03,26.0,26.02,92300.0,23.5689,23.578,23.5508,23.5689,92300.0
2012-10-19 13:00:00,26.01,26.07,25.99,26.06,187300.0,23.5598,23.6142,23.5417,23.6051,187300.0
2012-10-19 13:10:00,26.07,26.09,26.06,26.09,148100.0,23.6142,23.6323,23.6051,23.6323,148100.0
2012-10-19 13:20:00,26.08,26.1,26.07,26.09,93500.0,23.6232,23.6414,23.6142,23.6323,93500.0
2012-10-19 13:30:00,26.09,26.11,26.05,26.05,109500.0,23.6323,23.6504,23.5961,23.5961,109500.0
2012-10-19 13:40:00,26.05,26.08,26.01,26.02,40300.0,23.5961,23.6232,23.5598,23.5689,40300.0
2012-10-19 13:50:00,26.01,26.05,25.99,26.04,91200.0,23.5598,23.5961,23.5417,23.587,91200.0
2012-10-19 14:00:00,26.04,26.08,26.03,26.07,65100.0,23.587,23.6232,23.578,23.6142,65100.0
2012-10-19 14:10:00,26.07,26.08,26.04,26.04,65000.0,23.6142,23.6232,23.587,23.587,65000.0
2012-10-19 14:20:00,26.05,26.05,25.98,26.0,129700.0,23.5961,23.5961,23.5327,23.5508,129700.0
2012-10-19 14:30:00,26.0,26.03,25.99,26.02,27800.0,23.5508,23.578,23.5417,23.5689,27800.0
2012-10-19 14:40:00,26.02,26.05,25.99,26.04,42000.0,23.5689,23.5961,23.5417,23.587,42000.0
2012-10-19 14:50:00,26.04,26.08,26.0,26.08,40600.0,23.587,23.6232,23.5508,23.6232,40600.0
2012-10-19 15:00:00,26.07,26.07,26.03,26.04,55200.0,23.6142,23.6142,23.578,23.587,55200.0
2012-10-19 15:10:00,26.03,26.13,26.02,26.12,498000.0,23.578,23.6685,23.5689,23.6595,498000.0
2012-10-19 15:20:00,26.12,26.15,26.09,26.11,244400.0,23.6595,23.6866,23.6323,23.6504,244400.0
2012-10-19 15:30:00,26.11,26.17,26.1,26.14,132800.0,23.6504,23.7048,23.6414,23.6776,132800.0
2012-10-19 15:40:00,26.14,26.16,26.12,26.14,369900.0,23.6776,23.6957,23.6595,23.6776,369900.0
2012-10-19 15:50:00,26.14,26.18,26.1,26.1,621300.0,23.6776,23.7138,23.6414,23.6414,621300.0
2012-10-22 09:30:00,26.11,26.19,25.98,26.16,273200.0,23.6504,23.7229,23.5327,23.6957,273200.0
2012-10-22 09:40:00,26.16,26.23,26.04,26.04,233600.0,23.6957,23.7591,23.587,23.587,233600.0
2012-10-22 09:50:00,26.04,26.09,26.01,26.09,134700.0,23.587,23.6323,23.5598,23.6323,134700.0
2012-10-22 10:00:00,26.08,26.2,26.08,26.19,198600.0,23.6232,23.7319,23.6232,23.7229,198600.0
2012-10-22 10:10:00,26.19,26.19,26.08,26.08,123200.0,23.7229,23.7229,23.6232,23.6232,123200.0
2012-10-22 10:20:00,26.08,26.15,26.07,26.11,120800.0,23.6232,23.6866,23.6142,23.6504,120800.0
2012-10-22 10:30:00,26.11,26.12,25.98,25.98,138100.0,23.6504,23.6595,23.5327,23.5327,138100.0
2012-10-22 10:40:00,25.99,26.01,25.97,25.98,53500.0,23.5417,23.5598,23.5236,23.5327,53500.0
2012-10-22 10:50:00,25.98,26.05,25.98,26.02,92400.0,23.5327,23.5961,23.5327,23.5689,92400.0
2012-10-22 11:00:00,26.03,26.07,26.01,26.02,120300.0,23.578,23.6142,23.5598,23.5689,120300.0
2012-10-22 11:10:00,26.03,26.03,25.89,25.89,177800.0,23.578,23.578,23.4511,23.4511,177800.0
2012-10-22 11:20:00,25.89,25.95,25.89,25.94,79600.0,23.4511,23.5055,23.4511,23.4964,79600.0
2012-10-22 11:30:00,25.93,25.96,25.91,25.93,206300.0,23.4874,23.5145,23.4693,23.4874,206300.0
2012-10-22 11:40:00,25.93,26.03,25.93,26.03,66500.0,23.4874,23.578,23.4874,23.578,66500.0
2012-10-22 11:50:00,26.03,26.05,26.01,26.02,23400.0,23.578,23.5961,23.5598,23.5689,23400.0
2012-10-22 12:00:00,26.02,26.08,26.0,26.07,77300.0,23.5689,23.6232,23.5508,23.6142,77300.0
2012-10-22 12:10:00,26.07,26.07,26.01,26.01,17100.0,23.6142,23.6142,23.5598,23.5598,17100.0
2012-10-22 12:20:00,26.02,26.06,26.01,26.03,96700.0,23.5689,23.6051,23.5598,23.578,96700.0
2012-10-22 12:30:00,26.03,26.03,25.95,25.96,76700.0,23.578,23.578,23.5055,23.5145,76700.0
2012-10-22 12:40:00,25.97,26.0,25.97,26.0,61300.0,23.5236,23.5508,23.5236,23.5508,61300.0
2012-10-22 12:50:00,26.0,26.01,25.98,25.98,54100.0,23.5508,23.5598,23.5327,23.5327,54100.0
2012-10-22 13:00:00,25.98,26.01,25.97,25.99,48100.0,23.5327,23.5598,23.5236,23.5417,48100.0
2012-10-22 13:10:00,25.99,25.99,25.91,25.93,102200.0,23.5417,23.5417,23.4693,23.4874,102200.0
2012-10-22 13:20:00,25.92,25.95,25.87,25.89,105400.0,23.4783,23.5055,23.433,23.4511,105400.0
2012-10-22 13:30:00,25.88,25.94,25.86,25.87,74400.0,23.4421,23.4964,23.424,23.433,74400.0
2012-10-22 13:40:00,25.87,25.87,25.8,25.86,140800.0,23.433,23.433,23.3696,23.424,140800.0
2012-10-22 13:50:00,25.86,25.87,25.81,25.82,83900.0,23.424,23.433,23.3787,23.3877,83900.0
2012-10-22 14:00:00,25.82,25.85,25.8,25.85,108200.0,23.3877,23.4149,23.3696,23.4149,108200.0
2012-10-22 14:10:00,25.85,25.93,25.83,25.89,159200.0,23.4149,23.4874,23.3968,23.4511,159200.0
2012-10-22 14:20:00,25.89,25.9,25.83,25.87,232300.0,23.4511,23.4602,23.3968,23.433,232300.0
2012-10-22 14:30:00,25.86,25.89,25.83,25.83,55900.0,23.424,23.4511,23.3968,23.3968,55900.0
2012-10-22 14:40:00,25.83,25.87,25.82,25.84,115300.0,23.3968,23.433,23.3877,23.4059,115300.0
2012-10-22 14:50:00,25.85,25.87,25.83,25.86,92700.0,23.4149,23.433,23.3968,23.424,92700.0
2012-10-22 15:00:00,25.87,25.87,25.82,25.82,118600.0,23.433,23.433,23.3877,23.3877,118600.0
2012-10-22 15:10:00,25.83,25.9,25.83,25.86,277600.0,23.3968,23.4602,23.3968,23.424,277600.0
2012-10-22 15:20:00,25.86,25.9,25.84,25.9,182400.0,23.424,23.4602,23.4059,23.4602,182400.0
2012-10-22 15:30:00,25.89,25.94,25.86,25.93,327400.0,23.4511,23.4964,23.424,23.4874,327400.0
2012-10-22 15:40:00,25.93,25.94,25.89,25.94,307300.0,23.4874,23.4964,23.4511,23.4964,307300.0
2012-10-22 15:50:00,25.94,26.02,25.94,26.02,388900.0,23.4964,23.5689,23.4964,23.5689,388900.0
2012-10-23 09:30:00,25.7,25.72,25.55,25.58,194300.0,23.279,23.2972,23.1432,23.1703,194300.0
2012-10-23 09:40:00,25.57,25.66,25.54,25.65,213100.0,23.1613,23.2428,23.1341,23.2337,213100.0
2012-10-23 09:50:00,25.65,25.7,25.63,25.7,125600.0,23.2337,23.279,23.2156,23.279,125600.0
2012-10-23 10:00:00,25.69,25.81,25.69,25.77,518400.0,23.27,23.3787,23.27,23.3424,518400.0
2012-10-23 10:10:00,25.77,25.77,25.65,25.7,311700.0,23.3424,23.3424,23.2337,23.279,311700.0
2012-10-23 10:20:00,25.71,25.72,25.64,25.64,202300.0,23.2881,23.2972,23.2247,23.2247,202300.0
2012-10-23 10:30:00,25.64,25.64,25.55,25.58,172700.0,23.2247,23.2247,23.1432,23.1703,172700.0
2012-10-23 10:40:00,25.58,25.61,25.55,25.56,186000.0,23.1703,23.1975,23.1432,23.1522,186000.0
2012-10-23 10:50:00,25.56,25.58,25.53,25.54,120100.0,23.1522,23.1703,23.1251,23.1341,120100.0
2012-10-23 11:00:00,25.54,25.64,25.54,25.62,229400.0,23.1341,23.2247,23.1341,23.2066,229400.0
2012-10-23 11:10:00,25.62,25.68,25.61,25.67,286400.0,23.2066,23.2609,23.1975,23.2519,286400.0
2012-10-23 11:20:00,25.66,25.67,25.61,25.64,209000.0,23.2428,23.2519,23.1975,23.2247,209000.0
2012-10-23 11:30:00,25.64,25.64,25.59,25.6,131300.0,23.2247,23.2247,23.1794,23.1885,131300.0
2012-10-23 11:40:00,25.6,25.65,25.57,25.64,121400.0,23.1885,23.2337,23.1613,23.2247,121400.0
2012-10-23 11:50:00,25.63,25.64,25.62,25.64,79500.0,23.2156,23.2247,23.2066,23.2247,79500.0
2012-10-23 12:00:00,25.64,25.67,25.62,25.65,163000.0,23.2247,23.2519,23.2066,23.2337,163000.0
2012-10-23 12:10:00,25.64,25.71,25.63,25.71,143600.0,23.2247,23.2881,23.2156,23.2881,143600.0
2012-10-23 12:20:00,25.71,25.71,25.66,25.68,115900.0,23.2881,23.2881,23.2428,23.2609,115900.0
2012-10-23 12:30:00,25.68,25.75,25.68,25.74,272200.0,23.2609,23.3243,23.2609,23.3153,272200.0
2012-10-23 12:40:00,25.75,25.8,25.74,25.8,64200.0,23.3243,23.3696,23.3153,23.3696,64200.0
2012-10-23 12:50:00,25.8,25.81,25.76,25.77,165700.0,23.3696,23.3787,23.3334,23.3424,165700.0
2012-10-23 13:00:00,25.77,25.85,25.76,25.83,466900.0,23.3424,23.4149,23.3334,23.3968,466900.0
2012-10-23 13:10:00,25.84,25.9,25.8,25.81,76800.0,23.4059,23.4602,23.3696,23.3787,76800.0
2012-10-23 13:20:00,25.81,25.87,25.81,25.85,122300.0,23.3787,23.433,23.3787,23.4149,122300.0
2012-10-23 13:30:00,25.85,25.89,25.85,25.87,123200.0,23.4149,23.4511,23.4149,23.433,123200.0
2012-10-23 13:40:00,25.87,25.89,25.86,25.89,57100.0,23.433,23.4511,23.424,23.4511,57100.0
2012-10-23 13:50:00,25.89,25.9,25.84,25.88,78000.0,23.4511,23.4602,23.4059,23.4421,78000.0
2012-10-23 14:00:00,25.89,25.93,25.88,25.9,165500.0,23.4511,23.4874,23.4421,23.4602,165500.0
2012-10-23 14:10:00,25.9,25.91,25.83,25.88,87000.0,23.4602,23.4693,23.3968,23.4421,87000.0
2012-10-23 14:20:00,25.87,25.91,25.86,25.88,82300.0,23.433,23.4693,23.424,23.4421,82300.0
2012-10-23 14:30:00,25.87,25.92,25.84,25.92,106700.0,23.433,23.4783,23.4059,23.4783,106700.0
2012-10-23 14:40:00,25.92,25.98,25.9,25.96,114200.0,23.4783,23.5327,23.4602,23.5145,114200.0
2012-10-23 14:50:00,25.95,25.96,25.92,25.96,123200.0,23.5055,23.5145,23.4783,23.5145,123200.0
2012-10-23 15:00:00,25.96,26.05,25.95,25.97,416500.0,23.5145,23.5961,23.5055,23.5236,416500.0
2012-10-23 15:10:00,25.96,25.99,25.93,25.98,207700.0,23.5145,23.5417,23.4874,23.5327,207700.0
2012-10-23 15:20:00,25.98,25.99,25.92,25.92,194600.0,23.5327,23.5417,23.4783,23.4783,194600.0
2012-10-23 15:30:00,25.93,25.94,25.88,25.88,455100.0,23.4874,23.4964,23.4421,23.4421,455100.0
2012-10-23 15:40:00,25.87,25.89,25.84,25.87,278900.0,23.433,23.4511,23.4059,23.433,278900.0
2012-10-23 15:50:00,25.87,25.9,25.84,25.88,443200.0,23.433,23.4602,23.4059,23.4421,443200.0
2012-10-24 09:30:00,26.0,26.08,25.98,26.0,149900.0,23.5508,23.6232,23.5327,23.5508,149900.0
2012-10-24 09:40:00,26.0,26.0,25.91,25.95,294300.0,23.5508,23.5508,23.4693,23.5055,294300.0
2012-10-24 09:50:00,25.95,25.95,25.88,25.93,98000.0,23.5055,23.5055,23.4421,23.4874,98000.0
2012-10-24 10:00:00,25.93,26.02,25.79,25.79,862900.0,23.4874,23.5689,23.3606,23.3606,862900.0
2012-10-24 10:10:00,25.8,25.89,25.8,25.86,491000.0,23.3696,23.4511,23.3696,23.424,491000.0
2012-10-24 10:20:00,25.86,25.94,25.86,25.86,73800.0,23.424,23.4964,23.424,23.424,73800.0
2012-10-24 10:30:00,25.86,25.99,25.85,25.98,135800.0,23.424,23.5417,23.4149,23.5327,135800.0
2012-10-24 10:40:00,25.99,26.05,25.98,26.02,260800.0,23.5417,23.5961,23.5327,23.5689,260800.0
2012-10-24 10:50:00,26.02,26.06,26.0,26.06,54100.0,23.5689,23.6051,23.5508,23.6051,54100.0
2012-10-24 11:00:00,26.06,26.1,26.05,26.07,115300.0,23.6051,23.6414,23.5961,23.6142,115300.0
2012-10-24 11:10:00,26.07,26.07,26.0,26.01,91400.0,23.6142,23.6142,23.5508,23.5598,91400.0
2012-10-24 11:20:00,26.01,26.03,26.0,26.01,132500.0,23.5598,23.578,23.5508,23.5598,132500.0
2012-10-24 11:30:00,26.01,26.03,25.97,25.97,109100.0,23.5598,23.578,23.5236,23.5236,109100.0
2012-10-24 11:40:00,25.98,25.98,25.86,25.88,242700.0,23.5327,23.5327,23.424,23.4421,242700.0
2012-10-24 11:50:00,25.88,25.92,25.88,25.9,26900.0,23.4421,23.4783,23.4421,23.4602,26900.0
2012-10-24 12:00:00,25.89,25.93,25.89,25.92,76000.0,23.4511,23.4874,23.4511,23.4783,76000.0
2012-10-24 12:10:00,25.92,25.95,25.92,25.93,39700.0,23.4783,23.5055,23.4783,23.4874,39700.0
2012-10-24 12:20:00,25.92,25.93,25.9,25.93,15600.0,23.4783,23.4874,23.4602,23.4874,15600.0
2012-10-24 12:30:00,25.94,25.98,25.94,25.97,28400.0,23.4964,23.5327,23.4964,23.5236,28400.0
2012-10-24 12:40:00,25.98,26.01,25.95,25.98,88300.0,23.5327,23.5598,23.5055,23.5327,88300.0
2012-10-24 12:50:00,25.97,25.98,25.96,25.98,19500.0,23.5236,23.5327,23.5145,23.5327,19500.0
2012-10-24 13:00:00,25.99,26.0,25.98,25.98,16000.0,23.5417,23.5508,23.5327,23.5327,16000.0
2012-10-24 13:10:00,25.97,25.97,25.92,25.93,18400.0,23.5236,23.5236,23.4783,23.4874,18400.0
2012-10-24 13:20:00,25.94,25.96,25.94,25.95,17700.0,23.4964,23.5145,23.4964,23.5055,17700.0
2012-10-24 13:30:00,25.95,25.99,25.93,25.99,17500.0,23.5055,23.5417,23.4874,23.5417,17500.0
2012-10-24 13:40:00,25.99,26.01,25.98,26.0,82600.0,23.5417,23.5598,23.5327,23.5508,82600.0
2012-10-24 13:50:00,26.0,26.02,25.99,26.01,57700.0,23.5508,23.5689,23.5417,23.5598,57700.0
2012-10-24 14:00:00,26.0,26.03,26.0,26.03,83100.0,23.5508,23.578,23.5508,23.578,83100.0
2012-10-24 14:10:00,26.03,26.06,25.95,26.01,157600.0,23.578,23.6051,23.5055,23.5598,157600.0
2012-10-24 14:20:00,26.01,26.04,25.97,26.0,359100.0,23.5598,23.587,23.5236,23.5508,359100.0
2012-10-24 14:30:00,26.0,26.02,25.98,25.98,58700.0,23.5508,23.5689,23.5327,23.5327,58700.0
2012-10-24 14:40:00,25.99,26.02,25.95,25.99,148500.0,23.5417,23.5689,23.5055,23.5417,148500.0
2012-10-24 14:50:00,25.99,26.03,25.98,26.0,156400.0,23.5417,23.578,23.5327,23.5508,156400.0
2012-10-24 15:00:00,26.0,26.02,25.96,25.99,202300.0,23.5508,23.5689,23.5145,23.5417,202300.0
2012-10-24 15:10:00,25.99,25.99,25.93,25.95,98700.0,23.5417,23.5417,23.4874,23.5055,98700.0
2012-10-24 15:20:00,25.96,25.96,25.9,25.94,98700.0,23.5145,23.5145,23.4602,23.4964,98700.0
2012-10-24 15:30:00,25.94,25.94,25.88,25.88,131700.0,23.4964,23.4964,23.4421,23.4421,131700.0
2012-10-24 15:40:00,25.89,25.9,25.86,25.87,153500.0,23.4511,23.4602,23.424,23.433,153500.0
2012-10-24 15:50:00,25.87,25.9,25.85,25.89,378900.0,23.433,23.4602,23.4149,23.4511,378900.0
2012-10-25 09:30:00,26.22,26.32,26.18,26.22,356600.0,23.7501,23.8406,23.7138,23.7501,356600.0
2012-10-25 09:40:00,26.22,26.24,26.11,26.11,95900.0,23.7501,23.7682,23.6504,23.6504,95900.0
2012-10-25 09:50:00,26.11,26.12,25.96,25.98,274900.0,23.6504,23.6595,23.5145,23.5327,274900.0
2012-10-25 10:00:00,25.96,25.96,25.61,25.64,1887700.0,23.5145,23.5145,23.1975,23.2247,1887700.0
2012-10-25 10:10:00,25.64,25.8,25.62,25.74,1786600.0,23.2247,23.3696,23.2066,23.3153,1786600.0
2012-10-25 10:20:00,25.74,25.75,25.7,25.71,565200.0,23.3153,23.3243,23.279,23.2881,565200.0
2012-10-25 10:30:00,25.72,25.72,25.61,25.64,714500.0,23.2972,23.2972,23.1975,23.2247,714500.0
2012-10-25 10:40:00,25.64,25.65,25.51,25.52,665600.0,23.2247,23.2337,23.1069,23.116,665600.0
2012-10-25 10:50:00,25.52,25.6,25.48,25.58,504100.0,23.116,23.1885,23.0798,23.1703,504100.0
2012-10-25 11:00:00,25.59,25.62,25.54,25.62,283800.0,23.1794,23.2066,23.1341,23.2066,283800.0
2012-10-25 11:10:00,25.62,25.68,25.62,25.68,180900.0,23.2066,23.2609,23.2066,23.2609,180900.0
2012-10-25 11:20:00,25.67,25.68,25.54,25.55,251200.0,23.2519,23.2609,23.1341,23.1432,251200.0
2012-10-25 11:30:00,25.55,25.58,25.51,25.51,156200.0,23.1432,23.1703,23.1069,23.1069,156200.0
2012-10-25 11:40:00,25.51,25.57,25.51,25.52,56100.0,23.1069,23.1613,23.1069,23.116,56100.0
2012-10-25 11:50:00,25.52,25.57,25.49,25.55,81600.0,23.116,23.1613,23.0888,23.1432,81600.0
2012-10-25 12:00:00,25.54,25.55,25.47,25.55,170300.0,23.1341,23.1432,23.0707,23.1432,170300.0
2012-10-25 12:10:00,25.55,25.55,25.43,25.46,112900.0,23.1432,23.1432,23.0345,23.0616,112900.0
2012-10-25 12:20:00,25.46,25.49,25.46,25.47,144500.0,23.0616,23.0888,23.0616,23.0707,144500.0
2012-10-25 12:30:00,25.47,25.51,25.45,25.5,41800.0,23.0707,23.1069,23.0526,23.0979,41800.0
2012-10-25 12:40:00,25.5,25.54,25.45,25.54,67000.0,23.0979,23.1341,23.0526,23.1341,67000.0
2012-10-25 12:50:00,25.55,25.61,25.49,25.61,57600.0,23.1432,23.1975,23.0888,23.1975,57600.0
2012-10-25 13:00:00,25.61,25.63,25.58,25.59,58700.0,23.1975,23.2156,23.1703,23.1794,58700.0
2012-10-25 13:10:00,25.58,25.65,25.58,25.61,69500.0,23.1703,23.2337,23.1703,23.1975,69500.0
2012-10-25 13:20:00,25.6,25.7,25.6,25.69,108300.0,23.1885,23.279,23.1885,23.27,108300.0
2012-10-25 13:30:00,25.68,25.68,25.63,25.65,60300.0,23.2609,23.2609,23.2156,23.2337,60300.0
2012-10-25 13:40:00,25.65,25.73,25.65,25.73,73600.0,23.2337,23.3062,23.2337,23.3062,73600.0
2012-10-25 13:50:00,25.72,25.73,25.68,25.7,51600.0,23.2972,23.3062,23.2609,23.279,51600.0
2012-10-25 14:00:00,25.7,25.71,25.65,25.66,81600.0,23.279,23.2881,23.2337,23.2428,81600.0
2012-10-25 14:10:00,25.67,25.67,25.59,25.62,83500.0,23.2519,23.2519,23.1794,23.2066,83500.0
2012-10-25 14:20:00,25.63,25.65,25.6,25.61,56400.0,23.2156,23.2337,23.1885,23.1975,56400.0
2012-10-25 14:30:00,25.61,25.65,25.61,25.65,49600.0,23.1975,23.2337,23.1975,23.2337,49600.0
2012-10-25 14:40:00,25.65,25.72,25.65,25.7,122400.0,23.2337,23.2972,23.2337,23.279,122400.0
2012-10-25 14:50:00,25.69,25.69,25.62,25.62,48900.0,23.27,23.27,23.2066,23.2066,48900.0
2012-10-25 15:00:00,25.62,25.65,25.58,25.59,111200.0,23.2066,23.2337,23.1703,23.1794,111200.0
2012-10-25 15:10:00,25.6,25.63,25.58,25.6,85200.0,23.1885,23.2156,23.1703,23.1885,85200.0
2012-10-25 15:20:00,25.6,25.6,25.56,25.57,43500.0,23.1885,23.1885,23.1522,23.1613,43500.0
2012-10-25 15:30:00,25.58,25.59,25.55,25.57,90100.0,23.1703,23.1794,23.1432,23.1613,90100.0
2012-10-25 15:40:00,25.57,25.58,25.55,25.56,178400.0,23.1613,23.1703,23.1432,23.1522,178400.0
2012-10-25 15:50:00,25.56,25.63,25.55,25.63,392400.0,23.1522,23.2156,23.1432,23.2156,392400.0
2012-10-26 09:30:00,25.58,25.66,25.57,25.65,56100.0,23.1703,23.2428,23.1613,23.2337,56100.0
2012-10-26 09:40:00,25.65,25.69,25.55,25.59,287100.0,23.2337,23.27,23.1432,23.1794,287100.0
2012-10-26 09:50:00,25.58,25.6,25.44,25.44,155200.0,23.1703,23.1885,23.0435,23.0435,155200.0
2012-10-26 10:00:00,25.44,25.48,25.36,25.44,856200.0,23.0435,23.0798,22.9711,23.0435,856200.0
2012-10-26 10:10:00,25.45,25.54,25.41,25.46,198900.0,23.0526,23.1341,23.0164,23.0616,198900.0
2012-10-26 10:20:00,25.46,25.47,25.37,25.37,194500.0,23.0616,23.0707,22.9801,22.9801,194500.0
2012-10-26 10:30:00,25.37,25.39,25.32,25.39,166900.0,22.9801,22.9982,22.9348,22.9982,166900.0
2012-10-26 10:40:00,25.39,25.4,25.3,25.31,172100.0,22.9982,23.0073,22.9167,22.9258,172100.0
2012-10-26 10:50:00,25.31,25.32,25.18,25.19,235900.0,22.9258,22.9348,22.808,22.8171,235900.0
2012-10-26 11:00:00,25.18,25.2,25.12,25.17,168600.0,22.808,22.8261,22.7537,22.799,168600.0
2012-10-26 11:10:00,25.17,25.21,25.17,25.21,110900.0,22.799,22.8352,22.799,22.8352,110900.0
2012-10-26 11:20:00,25.2,25.28,25.18,25.28,132500.0,22.8261,22.8986,22.808,22.8986,132500.0
2012-10-26 11:30:00,25.29,25.31,25.26,25.29,64500.0,22.9077,22.9258,22.8805,22.9077,64500.0
2012-10-26 11:40:00,25.29,25.3,25.2,25.2,66400.0,22.9077,22.9167,22.8261,22.8261,66400.0
2012-10-26 11:50:00,25.2,25.21,25.16,25.16,62500.0,22.8261,22.8352,22.7899,22.7899,62500.0
2012-10-26 12:00:00,25.16,25.16,25.06,25.12,221100.0,22.7899,22.7899,22.6993,22.7537,221100.0
2012-10-26 12:10:00,25.13,25.15,25.1,25.11,128100.0,22.7627,22.7808,22.7356,22.7446,128100.0
2012-10-26 12:20:00,25.11,25.2,25.11,25.2,75400.0,22.7446,22.8261,22.7446,22.8261,75400.0
2012-10-26 12:30:00,25.19,25.19,25.1,25.14,156400.0,22.8171,22.8171,22.7356,22.7718,156400.0
2012-10-26 12:40:00,25.14,25.19,25.13,25.15,71200.0,22.7718,22.8171,22.7627,22.7808,71200.0
2012-10-26 12:50:00,25.15,25.24,25.14,25.22,58000.0,22.7808,22.8624,22.7718,22.8443,58000.0
2012-10-26 13:00:00,25.23,25.23,25.16,25.2,65900.0,22.8533,22.8533,22.7899,22.8261,65900.0
2012-10-26 13:10:00,25.2,25.24,25.18,25.21,166500.0,22.8261,22.8624,22.808,22.8352,166500.0
2012-10-26 13:20:00,25.2,25.29,25.19,25.29,173400.0,22.8261,22.9077,22.8171,22.9077,173400.0
2012-10-26 13:30:00,25.28,25.38,25.28,25.34,101700.0,22.8986,22.9892,22.8986,22.953,101700.0
2012-10-26 13:40:00,25.34,25.4,25.33,25.37,58600.0,22.953,23.0073,22.9439,22.9801,58600.0
2012-10-26 13:50:00,25.36,25.38,25.33,25.36,36000.0,22.9711,22.9892,22.9439,22.9711,36000.0
2012-10-26 14:00:00,25.36,25.39,25.36,25.38,37800.0,22.9711,22.9982,22.9711,22.9892,37800.0
2012-10-26 14:10:00,25.38,25.4,25.34,25.39,48800.0,22.9892,23.0073,22.953,22.9982,48800.0
2012-10-26 14:20:00,25.4,25.43,25.37,25.42,45900.0,23.0073,23.0345,22.9801,23.0254,45900.0
2012-10-26 14:30:00,25.42,25.49,25.42,25.47,38100.0,23.0254,23.0888,23.0254,23.0707,38100.0
2012-10-26 14:40:00,25.48,25.48,25.44,25.44,27600.0,23.0798,23.0798,23.0435,23.0435,27600.0
2012-10-26 14:50:00,25.44,25.47,25.42,25.45,40100.0,23.0435,23.0707,23.0254,23.0526,40100.0
2012-10-26 15:00:00,25.45,25.5,25.44,25.5,47500.0,23.0526,23.0979,23.0435,23.0979,47500.0
2012-10-26 15:10:00,25.5,25.54,25.49,25.52,54300.0,23.0979,23.1341,23.0888,23.116,54300.0
2012-10-26 15:20:00,25.51,25.55,25.5,25.53,50700.0,23.1069,23.1432,23.0979,23.1251,50700.0
2012-10-26 15:30:00,25.54,25.56,25.49,25.5,127800.0,23.1341,23.1522,23.0888,23.0979,127800.0
2012-10-26 15:40:00,25.5,25.53,25.47,25.49,247500.0,23.0979,23.1251,23.0707,23.0888,247500.0
2012-10-26 15:50:00,25.49,25.53,25.48,25.51,408200.0,23.0888,23.1251,23.0798,23.1069,408200.0
2012-10-31 09:30:00,25.95,26.16,25.76,26.09,377800.0,23.5055,23.6957,23.3334,23.6323,377800.0
2012-10-31 09:40:00,26.08,26.09,25.93,26.04,168200.0,23.6232,23.6323,23.4874,23.587,168200.0
2012-10-31 09:50:00,26.05,26.07,25.91,25.92,109500.0,23.5961,23.6142,23.4693,23.4783,109500.0
2012-10-31 10:00:00,25.92,25.96,25.89,25.95,333500.0,23.4783,23.5145,23.4511,23.5055,333500.0
2012-10-31 10:10:00,25.95,25.96,25.9,25.96,195200.0,23.5055,23.5145,23.4602,23.5145,195200.0
2012-10-31 10:20:00,25.95,26.03,25.95,25.96,204600.0,23.5055,23.578,23.5055,23.5145,204600.0
2012-10-31 10:30:00,25.96,25.97,25.88,25.89,52000.0,23.5145,23.5236,23.4421,23.4511,52000.0
2012-10-31 10:40:00,25.89,25.89,25.8,25.86,29500.0,23.4511,23.4511,23.3696,23.424,29500.0
2012-10-31 10:50:00,25.84,25.89,25.8,25.88,78800.0,23.4059,23.4511,23.3696,23.4421,78800.0
2012-10-31 11:00:00,25.88,25.89,25.81,25.85,85700.0,23.4421,23.4511,23.3787,23.4149,85700.0
2012-10-31 11:10:00,25.85,25.93,25.85,25.93,47700.0,23.4149,23.4874,23.4149,23.4874,47700.0
2012-10-31 11:20:00,25.93,25.94,25.89,25.9,39300.0,23.4874,23.4964,23.4511,23.4602,39300.0
2012-10-31 11:30:00,25.92,25.96,25.91,25.95,62200.0,23.4783,23.5145,23.4693,23.5055,62200.0
2012-10-31 11:40:00,25.95,26.0,25.95,25.99,131300.0,23.5055,23.5508,23.5055,23.5417,131300.0
2012-10-31 11:50:00,25.99,26.0,25.94,25.99,104900.0,23.5417,23.5508,23.4964,23.5417,104900.0
2012-10-31 12:00:00,25.97,25.98,25.9,25.94,32600.0,23.5236,23.5327,23.4602,23.4964,32600.0
2012-10-31 12:10:00,25.94,25.96,25.89,25.93,21000.0,23.4964,23.5145,23.4511,23.4874,21000.0
2012-10-31 12:20:00,25.93,25.94,25.89,25.91,128000.0,23.4874,23.4964,23.4511,23.4693,128000.0
2012-10-31 12:30:00,25.91,25.93,25.87,25.89,148600.0,23.4693,23.4874,23.433,23.4511,148600.0
2012-10-31 12:40:00,25.89,25.92,25.89,25.9,96800.0,23.4511,23.4783,23.4511,23.4602,96800.0
2012-10-31 12:50:00,25.89,25.94,25.89,25.92,70200.0,23.4511,23.4964,23.4511,23.4783,70200.0
2012-10-31 13:00:00,25.91,25.92,25.86,25.87,44400.0,23.4693,23.4783,23.424,23.433,44400.0
2012-10-31 13:10:00,25.88,25.91,25.87,25.9,44900.0,23.4421,23.4693,23.433,23.4602,44900.0
2012-10-31 13:20:00,25.9,25.92,25.88,25.91,29700.0,23.4602,23.4783,23.4421,23.4693,29700.0
2012-10-31 13:30:00,25.91,25.95,25.9,25.95,66200.0,23.4693,23.5055,23.4602,23.5055,66200.0
2012-10-31 13:40:00,25.95,25.98,25.92,25.96,253200.0,23.5055,23.5327,23.4783,23.5145,253200.0
2012-10-31 13:50:00,25.97,26.0,25.94,25.96,104100.0,23.5236,23.5508,23.4964,23.5145,104100.0
2012-10-31 14:00:00,25.96,26.0,25.94,26.0,40300.0,23.5145,23.5508,23.4964,23.5508,40300.0
2012-10-31 14:10:00,26.0,26.01,25.97,26.0,94400.0,23.5508,23.5598,23.5236,23.5508,94400.0
2012-10-31 14:20:00,26.0,26.0,25.98,26.0,55600.0,23.5508,23.5508,23.5327,23.5508,55600.0
2012-10-31 14:30:00,26.0,26.0,25.97,25.98,50200.0,23.5508,23.5508,23.5236,23.5327,50200.0
2012-10-31 14:40:00,25.99,26.0,25.95,25.99,39500.0,23.5417,23.5508,23.5055,23.5417,39500.0
2012-10-31 14:50:00,25.99,26.01,25.95,25.98,67100.0,23.5417,23.5598,23.5055,23.5327,67100.0
2012-10-31 15:00:00,25.95,26.0,25.93,25.99,51600.0,23.5055,23.5508,23.4874,23.5417,51600.0
2012-10-31 15:10:00,26.0,26.07,25.98,26.04,137900.0,23.5508,23.6142,23.5327,23.587,137900.0
2012-10-31 15:20:00,26.05,26.07,26.01,26.04,184700.0,23.5961,23.6142,23.5598,23.587,184700.0
2012-10-31 15:30:00,26.04,26.05,26.02,26.02,148100.0,23.587,23.5961,23.5689,23.5689,148100.0
2012-10-31 15:40:00,26.02,26.05,26.0,26.03,194600.0,23.5689,23.5961,23.5508,23.578,194600.0
2012-10-31 15:50:00,26.04,26.07,26.01,26.06,445300.0,23.587,23.6142,23.5598,23.6051,445300.0
2012-11-01 09:30:00,26.22,26.39,26.13,26.39,274800.0,23.7501,23.904,23.6685,23.904,274800.0
2012-11-01 09:40:00,26.39,26.63,26.39,26.63,680900.0,23.904,24.1214,23.904,24.1214,680900.0
2012-11-01 09:50:00,26.62,26.65,26.57,26.62,483500.0,24.1124,24.1395,24.0671,24.1124,483500.0
2012-11-01 10:00:00,26.63,26.67,26.6,26.65,624900.0,24.1214,24.1577,24.0943,24.1395,624900.0
2012-11-01 10:10:00,26.65,26.76,26.64,26.75,276000.0,24.1395,24.2392,24.1305,24.2301,276000.0
2012-11-01 10:20:00,26.75,26.79,26.75,26.75,118500.0,24.2301,24.2664,24.2301,24.2301,118500.0
2012-11-01 10:30:00,26.75,26.8,26.75,26.78,126800.0,24.2301,24.2754,24.2301,24.2573,126800.0
2012-11-01 10:40:00,26.79,26.81,26.76,26.79,131700.0,24.2664,24.2845,24.2392,24.2664,131700.0
2012-11-01 10:50:00,26.79,26.79,26.73,26.74,111800.0,24.2664,24.2664,24.212,24.2211,111800.0
2012-11-01 11:00:00,26.74,26.78,26.72,26.78,142100.0,24.2211,24.2573,24.203,24.2573,142100.0
2012-11-01 11:10:00,26.78,26.79,26.67,26.69,317600.0,24.2573,24.2664,24.1577,24.1758,317600.0
2012-11-01 11:20:00,26.69,26.75,26.68,26.75,116100.0,24.1758,24.2301,24.1667,24.2301,116100.0
2012-11-01 11:30:00,26.75,26.78,26.74,26.76,68000.0,24.2301,24.2573,24.2211,24.2392,68000.0
2012-11-01 11:40:00,26.76,26.78,26.74,26.77,158900.0,24.2392,24.2573,24.2211,24.2482,158900.0
2012-11-01 11:50:00,26.78,26.78,26.73,26.74,77500.0,24.2573,24.2573,24.212,24.2211,77500.0
2012-11-01 12:00:00,26.74,26.75,26.72,26.72,113700.0,24.2211,24.2301,24.203,24.203,113700.0
2012-11-01 12:10:00,26.73,26.75,26.7,26.75,139100.0,24.212,24.2301,24.1848,24.2301,139100.0
2012-11-01 12:20:00,26.75,26.76,26.74,26.76,52300.0,24.2301,24.2392,24.2211,24.2392,52300.0
2012-11-01 12:30:00,26.76,26.77,26.72,26.74,95200.0,24.2392,24.2482,24.203,24.2211,95200.0
2012-11-01 12:40:00,26.74,26.75,26.7,26.74,71500.0,24.2211,24.2301,24.1848,24.2211,71500.0
2012-11-01 12:50:00,26.74,26.76,26.72,26.75,64900.0,24.2211,24.2392,24.203,24.2301,64900.0
2012-11-01 13:00:00,26.75,26.75,26.66,26.7,140600.0,24.2301,24.2301,24.1486,24.1848,140600.0
2012-11-01 13:10:00,26.7,26.72,26.68,26.72,67100.0,24.1848,24.203,24.1667,24.203,67100.0
2012-11-01 13:20:00,26.72,26.73,26.68,26.7,68700.0,24.203,24.212,24.1667,24.1848,68700.0
2012-11-01 13:30:00,26.7,26.74,26.69,26.72,109000.0,24.1848,24.2211,24.1758,24.203,109000.0
2012-11-01 13:40:00,26.72,26.72,26.7,26.71,40100.0,24.203,24.203,24.1848,24.1939,40100.0
2012-11-01 13:50:00,26.7,26.81,26.7,26.77,436900.0,24.1848,24.2845,24.1848,24.2482,436900.0
2012-11-01 14:00:00,26.77,26.78,26.69,26.7,121400.0,24.2482,24.2573,24.1758,24.1848,121400.0
2012-11-01 14:10:00,26.69,26.75,26.69,26.71,1517500.0,24.1758,24.2301,24.1758,24.1939,1517500.0
2012-11-01 14:20:00,26.71,26.73,26.69,26.7,110100.0,24.1939,24.212,24.1758,24.1848,110100.0
2012-11-01 14:30:00,26.7,26.73,26.68,26.73,97800.0,24.1848,24.212,24.1667,24.212,97800.0
2012-11-01 14:40:00,26.73,26.77,26.73,26.77,258200.0,24.212,24.2482,24.212,24.2482,258200.0
2012-11-01 14:50:00,26.77,26.83,26.76,26.83,140600.0,24.2482,24.3026,24.2392,24.3026,140600.0
2012-11-01 15:00:00,26.83,26.83,26.79,26.8,104400.0,24.3026,24.3026,24.2664,24.2754,104400.0
2012-11-01 15:10:00,26.8,26.84,26.8,26.83,331400.0,24.2754,24.3116,24.2754,24.3026,331400.0
2012-11-01 15:20:00,26.83,26.83,26.78,26.8,221400.0,24.3026,24.3026,24.2573,24.2754,221400.0
2012-11-01 15:30:00,26.8,26.81,26.76,26.78,275300.0,24.2754,24.2845,24.2392,24.2573,275300.0
2012-11-01 15:40:00,26.78,26.82,26.77,26.82,501200.0,24.2573,24.2935,24.2482,24.2935,501200.0
2012-11-01 15:50:00,26.82,26.84,26.81,26.84,912800.0,24.2935,24.3116,24.2845,24.3116,912800.0
2012-11-02 09:30:00,26.95,27.06,26.85,26.87,534200.0,24.4113,24.5109,24.3207,24.3388,534200.0
2012-11-02 09:40:00,26.88,26.89,26.78,26.8,1132700.0,24.3479,24.3569,24.2573,24.2754,1132700.0
2012-11-02 09:50:00,26.79,26.81,26.76,26.81,452500.0,24.2664,24.2845,24.2392,24.2845,452500.0
2012-11-02 10:00:00,26.81,26.84,26.77,26.8,346500.0,24.2845,24.3116,24.2482,24.2754,346500.0
2012-11-02 10:10:00,26.79,26.8,26.71,26.72,206900.0,24.2664,24.2754,24.1939,24.203,206900.0
2012-11-02 10:20:00,26.71,26.72,26.66,26.68,169700.0,24.1939,24.203,24.1486,24.1667,169700.0
2012-11-02 10:30:00,26.67,26.73,26.65,26.67,88400.0,24.1577,24.212,24.1395,24.1577,88400.0
2012-11-02 10:40:00,26.68,26.68,26.64,26.68,100600.0,24.1667,24.1667,24.1305,24.1667,100600.0
2012-11-02 10:50:00,26.68,26.7,26.64,26.67,170900.0,24.1667,24.1848,24.1305,24.1577,170900.0
2012-11-02 11:00:00,26.66,26.72,26.64,26.7,141800.0,24.1486,24.203,24.1305,24.1848,141800.0
2012-11-02 11:10:00,26.71,26.73,26.69,26.71,119000.0,24.1939,24.212,24.1758,24.1939,119000.0
2012-11-02 11:20:00,26.71,26.74,26.69,26.72,125500.0,24.1939,24.2211,24.1758,24.203,125500.0
2012-11-02 11:30:00,26.71,26.75,26.67,26.73,42500.0,24.1939,24.2301,24.1577,24.212,42500.0
2012-11-02 11:40:00,26.73,26.73,26.66,26.67,42800.0,24.212,24.212,24.1486,24.1577,42800.0
2012-11-02 11:50:00,26.66,26.72,26.66,26.72,37500.0,24.1486,24.203,24.1486,24.203,37500.0
2012-11-02 12:00:00,26.72,26.72,26.68,26.71,57600.0,24.203,24.203,24.1667,24.1939,57600.0
2012-11-02 12:10:00,26.71,26.75,26.68,26.75,34200.0,24.1939,24.2301,24.1667,24.2301,34200.0
2012-11-02 12:20:00,26.75,26.76,26.7,26.72,41900.0,24.2301,24.2392,24.1848,24.203,41900.0
2012-11-02 12:30:00,26.71,26.76,26.7,26.76,317800.0,24.1939,24.2392,24.1848,24.2392,317800.0
2012-11-02 12:40:00,26.76,26.77,26.74,26.75,99600.0,24.2392,24.2482,24.2211,24.2301,99600.0
2012-11-02 12:50:00,26.75,26.76,26.69,26.7,27900.0,24.2301,24.2392,24.1758,24.1848,27900.0
2012-11-02 13:00:00,26.69,26.72,26.68,26.7,36600.0,24.1758,24.203,24.1667,24.1848,36600.0
2012-11-02 13:10:00,26.7,26.71,26.69,26.71,42100.0,24.1848,24.1939,24.1758,24.1939,42100.0
2012-11-02 13:20:00,26.7,26.73,26.69,26.71,48900.0,24.1848,24.212,24.1758,24.1939,48900.0
2012-11-02 13:30:00,26.71,26.72,26.69,26.7,67300.0,24.1939,24.203,24.1758,24.1848,67300.0
2012-11-02 13:40:00,26.7,26.71,26.68,26.69,43900.0,24.1848,24.1939,24.1667,24.1758,43900.0
2012-11-02 13:50:00,26.68,26.68,26.6,26.61,74900.0,24.1667,24.1667,24.0943,24.1033,74900.0
2012-11-02 14:00:00,26.61,26.61,26.56,26.59,148500.0,24.1033,24.1033,24.058,24.0852,148500.0
2012-11-02 14:10:00,26.58,26.59,26.56,26.57,44600.0,24.0761,24.0852,24.058,24.0671,44600.0
2012-11-02 14:20:00,26.57,26.58,26.55,26.57,85500.0,24.0671,24.0761,24.049,24.0671,85500.0
2012-11-02 14:30:00,26.56,26.56,26.48,26.49,128700.0,24.058,24.058,23.9856,23.9946,128700.0
2012-11-02 14:40:00,26.48,26.51,26.47,26.5,68200.0,23.9856,24.0127,23.9765,24.0037,68200.0
2012-11-02 14:50:00,26.5,26.52,26.47,26.48,70800.0,24.0037,24.0218,23.9765,23.9856,70800.0
2012-11-02 15:00:00,26.48,26.51,26.48,26.5,48000.0,23.9856,24.0127,23.9856,24.0037,48000.0
2012-11-02 15:10:00,26.49,26.53,26.47,26.5,97300.0,23.9946,24.0309,23.9765,24.0037,97300.0
2012-11-02 15:20:00,26.5,26.51,26.45,26.46,72200.0,24.0037,24.0127,23.9584,23.9674,72200.0
2012-11-02 15:30:00,26.45,26.45,26.39,26.39,282300.0,23.9584,23.9584,23.904,23.904,282300.0
2012-11-02 15:40:00,26.39,26.44,26.35,26.36,290900.0,23.904,23.9493,23.8678,23.8769,290900.0
2012-11-02 15:50:00,26.37,26.38,26.34,26.35,995000.0,23.8859,23.895,23.8588,23.8678,995000.0
2012-11-05 09:30:00,26.33,26.45,26.28,26.38,157900.0,23.8497,23.9584,23.8044,23.895,157900.0
2012-11-05 09:40:00,26.37,26.42,26.27,26.33,197700.0,23.8859,23.9312,23.7953,23.8497,197700.0
2012-11-05 09:50:00,26.33,26.4,26.33,26.39,110800.0,23.8497,23.9131,23.8497,23.904,110800.0
2012-11-05 10:00:00,26.38,26.43,26.36,26.37,169600.0,23.895,23.9403,23.8769,23.8859,169600.0
2012-11-05 10:10:00,26.38,26.53,26.38,26.52,169700.0,23.895,24.0309,23.895,24.0218,169700.0
2012-11-05 10:20:00,26.52,26.57,26.51,26.54,199500.0,24.0218,24.0671,24.0127,24.0399,199500.0
2012-11-05 10:30:00,26.54,26.64,26.51,26.62,103200.0,24.0399,24.1305,24.0127,24.1124,103200.0
2012-11-05 10:40:00,26.62,26.67,26.6,26.65,293500.0,24.1124,24.1577,24.0943,24.1395,293500.0
2012-11-05 10:50:00,26.65,26.66,26.61,26.62,90800.0,24.1395,24.1486,24.1033,24.1124,90800.0
2012-11-05 11:00:00,26.62,26.64,26.61,26.62,27300.0,24.1124,24.1305,24.1033,24.1124,27300.0
2012-11-05 11:10:00,26.62,26.63,26.58,26.59,44200.0,24.1124,24.1214,24.0761,24.0852,44200.0
2012-11-05 11:20:00,26.58,26.58,26.55,26.56,11500.0,24.0761,24.0761,24.049,24.058,11500.0
2012-11-05 11:30:00,26.57,26.58,26.53,26.54,43300.0,24.0671,24.0761,24.0309,24.0399,43300.0
2012-11-05 11:40:00,26.54,26.56,26.5,26.51,56700.0,24.0399,24.058,24.0037,24.0127,56700.0
2012-11-05 11:50:00,26.52,26.59,26.52,26.59,25500.0,24.0218,24.0852,24.0218,24.0852,25500.0
2012-11-05 12:00:00,26.59,26.59,26.57,26.58,21300.0,24.0852,24.0852,24.0671,24.0761,21300.0
2012-11-05 12:10:00,26.58,26.6,26.58,26.59,21000.0,24.0761,24.0943,24.0761,24.0852,21000.0
2012-11-05 12:20:00,26.59,26.6,26.56,26.57,46900.0,24.0852,24.0943,24.058,24.0671,46900.0
2012-11-05 12:30:00,26.57,26.59,26.54,26.59,26600.0,24.0671,24.0852,24.0399,24.0852,26600.0
2012-11-05 12:40:00,26.6,26.61,26.58,26.59,149800.0,24.0943,24.1033,24.0761,24.0852,149800.0
2012-11-05 12:50:00,26.6,26.64,26.59,26.64,38000.0,24.0943,24.1305,24.0852,24.1305,38000.0
2012-11-05 13:00:00,26.64,26.69,26.64,26.69,70400.0,24.1305,24.1758,24.1305,24.1758,70400.0
2012-11-05 13:10:00,26.7,26.71,26.67,26.71,44500.0,24.1848,24.1939,24.1577,24.1939,44500.0
2012-11-05 13:20:00,26.7,26.73,26.69,26.73,69600.0,24.1848,24.212,24.1758,24.212,69600.0
2012-11-05 13:30:00,26.72,26.74,26.69,26.74,73900.0,24.203,24.2211,24.1758,24.2211,73900.0
2012-11-05 13:40:00,26.74,26.75,26.72,26.75,97200.0,24.2211,24.2301,24.203,24.2301,97200.0
2012-11-05 13:50:00,26.75,26.76,26.72,26.75,91100.0,24.2301,24.2392,24.203,24.2301,91100.0
2012-11-05 14:00:00,26.76,26.82,26.75,26.8,194100.0,24.2392,24.2935,24.2301,24.2754,194100.0
2012-11-05 14:10:00,26.8,26.8,26.76,26.76,20600.0,24.2754,24.2754,24.2392,24.2392,20600.0
2012-11-05 14:20:00,26.76,26.78,26.75,26.78,40900.0,24.2392,24.2573,24.2301,24.2573,40900.0
2012-11-05 14:30:00,26.78,26.8,26.75,26.75,51800.0,24.2573,24.2754,24.2301,24.2301,51800.0
2012-11-05 14:40:00,26.75,26.78,26.75,26.75,75700.0,24.2301,24.2573,24.2301,24.2301,75700.0
2012-11-05 14:50:00,26.76,26.77,26.73,26.73,41300.0,24.2392,24.2482,24.212,24.212,41300.0
2012-11-05 15:00:00,26.73,26.74,26.71,26.72,47200.0,24.212,24.2211,24.1939,24.203,47200.0
2012-11-05 15:10:00,26.72,26.73,26.7,26.72,40100.0,24.203,24.212,24.1848,24.203,40100.0
2012-11-05 15:20:00,26.72,26.75,26.71,26.73,72100.0,24.203,24.2301,24.1939,24.212,72100.0
2012-11-05 15:30:00,26.73,26.76,26.71,26.76,95000.0,24.212,24.2392,24.1939,24.2392,95000.0
2012-11-05 15:40:00,26.76,26.79,26.76,26.78,287800.0,24.2392,24.2664,24.2392,24.2573,287800.0
2012-11-05 15:50:00,26.78,26.8,26.73,26.74,448200.0,24.2573,24.2754,24.212,24.2211,448200.0
2012-11-06 09:30:00,26.84,26.95,26.77,26.94,298000.0,24.3116,24.4113,24.2482,24.4022,298000.0
2012-11-06 09:40:00,26.94,26.94,26.85,26.87,70200.0,24.4022,24.4022,24.3207,24.3388,70200.0
2012-11-06 09:50:00,26.88,26.9,26.84,26.89,53400.0,24.3479,24.366,24.3116,24.3569,53400.0
2012-11-06 10:00:00,26.89,26.94,26.86,26.91,74600.0,24.3569,24.4022,24.3298,24.3751,74600.0
2012-11-06 10:10:00,26.92,26.93,26.87,26.87,68900.0,24.3841,24.3932,24.3388,24.3388,68900.0
2012-11-06 10:20:00,26.88,26.91,26.83,26.85,195600.0,24.3479,24.3751,24.3026,24.3207,195600.0
2012-11-06 10:30:00,26.86,26.87,26.78,26.81,228200.0,24.3298,24.3388,24.2573,24.2845,228200.0
2012-11-06 10:40:00,26.82,26.83,26.76,26.77,131600.0,24.2935,24.3026,24.2392,24.2482,131600.0
2012-11-06 10:50:00,26.77,26.77,26.68,26.69,87600.0,24.2482,24.2482,24.1667,24.1758,87600.0
2012-11-06 11:00:00,26.7,26.77,26.69,26.77,64400.0,24.1848,24.2482,24.1758,24.2482,64400.0
2012-11-06 11:10:00,26.77,26.82,26.76,26.82,75900.0,24.2482,24.2935,24.2392,24.2935,75900.0
2012-11-06 11:20:00,26.82,26.82,26.75,26.76,63300.0,24.2935,24.2935,24.2301,24.2392,63300.0
2012-11-06 11:30:00,26.76,26.83,26.73,26.77,98100.0,24.2392,24.3026,24.212,24.2482,98100.0
2012-11-06 11:40:00,26.78,26.81,26.74,26.76,83500.0,24.2573,24.2845,24.2211,24.2392,83500.0
2012-11-06 11:50:00,26.76,26.8,26.76,26.79,115300.0,24.2392,24.2754,24.2392,24.2664,115300.0
2012-11-06 12:00:00,26.78,26.87,26.77,26.84,71100.0,24.2573,24.3388,24.2482,24.3116,71100.0
2012-11-06 12:10:00,26.84,26.86,26.83,26.84,75000.0,24.3116,24.3298,24.3026,24.3116,75000.0
2012-11-06 12:20:00,26.85,26.89,26.84,26.87,78400.0,24.3207,24.3569,24.3116,24.3388,78400.0
2012-11-06 12:30:00,26.86,26.89,26.85,26.86,159600.0,24.3298,24.3569,24.3207,24.3298,159600.0
2012-11-06 12:40:00,26.87,26.87,26.79,26.8,125000.0,24.3388,24.3388,24.2664,24.2754,125000.0
2012-11-06 12:50:00,26.81,26.84,26.8,26.84,79300.0,24.2845,24.3116,24.2754,24.3116,79300.0
2012-11-06 13:00:00,26.83,26.84,26.79,26.83,129300.0,24.3026,24.3116,24.2664,24.3026,129300.0
2012-11-06 13:10:00,26.82,26.84,26.77,26.8,83200.0,24.2935,24.3116,24.2482,24.2754,83200.0
2012-11-06 13:20:00,26.8,26.86,26.79,26.85,88400.0,24.2754,24.3298,24.2664,24.3207,88400.0
2012-11-06 13:30:00,26.84,26.88,26.82,26.86,65100.0,24.3116,24.3479,24.2935,24.3298,65100.0
2012-11-06 13:40:00,26.86,26.89,26.85,26.89,51400.0,24.3298,24.3569,24.3207,24.3569,51400.0
2012-11-06 13:50:00,26.89,26.89,26.85,26.86,84700.0,24.3569,24.3569,24.3207,24.3298,84700.0
2012-11-06 14:00:00,26.86,26.87,26.81,26.81,141700.0,24.3298,24.3388,24.2845,24.2845,141700.0
2012-11-06 14:10:00,26.82,26.84,26.79,26.82,110900.0,24.2935,24.3116,24.2664,24.2935,110900.0
2012-11-06 14:20:00,26.82,26.85,26.81,26.84,67100.0,24.2935,24.3207,24.2845,24.3116,67100.0
2012-11-06 14:30:00,26.82,26.84,26.82,26.84,75800.0,24.2935,24.3116,24.2935,24.3116,75800.0
2012-11-06 14:40:00,26.83,26.84,26.78,26.8,60600.0,24.3026,24.3116,24.2573,24.2754,60600.0
2012-11-06 14:50:00,26.8,26.81,26.75,26.77,122300.0,24.2754,24.2845,24.2301,24.2482,122300.0
2012-11-06 15:00:00,26.76,26.78,26.73,26.75,109800.0,24.2392,24.2573,24.212,24.2301,109800.0
2012-11-06 15:10:00,26.74,26.77,26.73,26.75,173200.0,24.2211,24.2482,24.212,24.2301,173200.0
2012-11-06 15:20:00,26.76,26.78,26.71,26.73,102100.0,24.2392,24.2573,24.1939,24.212,102100.0
2012-11-06 15:30:00,26.73,26.74,26.7,26.7,238100.0,24.212,24.2211,24.1848,24.1848,238100.0
2012-11-06 15:40:00,26.71,26.71,26.67,26.71,209900.0,24.1939,24.1939,24.1577,24.1939,209900.0
2012-11-06 15:50:00,26.71,26.72,26.68,26.7,361800.0,24.1939,24.203,24.1667,24.1848,361800.0
2012-11-07 09:30:00,26.55,26.56,26.31,26.45,424700.0,24.049,24.058,23.8316,23.9584,424700.0
2012-11-07 09:40:00,26.45,26.63,26.43,26.58,349700.0,23.9584,24.1214,23.9403,24.0761,349700.0
2012-11-07 09:50:00,26.57,26.63,26.54,26.61,121900.0,24.0671,24.1214,24.0399,24.1033,121900.0
2012-11-07 10:00:00,26.6,26.61,26.51,26.55,241400.0,24.0943,24.1033,24.0127,24.049,241400.0
2012-11-07 10:10:00,26.55,26.55,26.45,26.46,176300.0,24.049,24.049,23.9584,23.9674,176300.0
2012-11-07 10:20:00,26.45,26.46,26.36,26.44,164800.0,23.9584,23.9674,23.8769,23.9493,164800.0
2012-11-07 10:30:00,26.43,26.52,26.39,26.52,272500.0,23.9403,24.0218,23.904,24.0218,272500.0
2012-11-07 10:40:00,26.52,26.54,26.47,26.49,117500.0,24.0218,24.0399,23.9765,23.9946,117500.0
2012-11-07 10:50:00,26.49,26.49,26.35,26.36,99800.0,23.9946,23.9946,23.8678,23.8769,99800.0
2012-11-07 11:00:00,26.37,26.42,26.35,26.35,82200.0,23.8859,23.9312,23.8678,23.8678,82200.0
2012-11-07 11:10:00,26.35,26.37,26.23,26.24,307500.0,23.8678,23.8859,23.7591,23.7682,307500.0
2012-11-07 11:20:00,26.23,26.27,26.12,26.13,335100.0,23.7591,23.7953,23.6595,23.6685,335100.0
2012-11-07 11:30:00,26.13,26.19,26.07,26.17,202600.0,23.6685,23.7229,23.6142,23.7048,202600.0
2012-11-07 11:40:00,26.17,26.29,26.15,26.28,241800.0,23.7048,23.8135,23.6866,23.8044,241800.0
2012-11-07 11:50:00,26.28,26.4,26.26,26.38,65200.0,23.8044,23.9131,23.7863,23.895,65200.0
2012-11-07 12:00:00,26.37,26.42,26.35,26.4,108900.0,23.8859,23.9312,23.8678,23.9131,108900.0
2012-11-07 12:10:00,26.41,26.43,26.36,26.38,247900.0,23.9222,23.9403,23.8769,23.895,247900.0
2012-11-07 12:20:00,26.37,26.44,26.37,26.41,116500.0,23.8859,23.9493,23.8859,23.9222,116500.0
2012-11-07 12:30:00,26.4,26.41,26.39,26.39,37600.0,23.9131,23.9222,23.904,23.904,37600.0
2012-11-07 12:40:00,26.39,26.39,26.34,26.37,45500.0,23.904,23.904,23.8588,23.8859,45500.0
2012-11-07 12:50:00,26.37,26.38,26.35,26.36,27500.0,23.8859,23.895,23.8678,23.8769,27500.0
2012-11-07 13:00:00,26.36,26.43,26.34,26.43,109200.0,23.8769,23.9403,23.8588,23.9403,109200.0
2012-11-07 13:10:00,26.42,26.48,26.42,26.43,273300.0,23.9312,23.9856,23.9312,23.9403,273300.0
2012-11-07 13:20:00,26.42,26.46,26.42,26.43,64100.0,23.9312,23.9674,23.9312,23.9403,64100.0
2012-11-07 13:30:00,26.43,26.51,26.42,26.5,62600.0,23.9403,24.0127,23.9312,24.0037,62600.0
2012-11-07 13:40:00,26.5,26.56,26.49,26.54,115700.0,24.0037,24.058,23.9946,24.0399,115700.0
2012-11-07 13:50:00,26.54,26.6,26.49,26.51,75600.0,24.0399,24.0943,23.9946,24.0127,75600.0
2012-11-07 14:00:00,26.51,26.55,26.5,26.54,62600.0,24.0127,24.049,24.0037,24.0399,62600.0
2012-11-07 14:10:00,26.54,26.54,26.5,26.51,24100.0,24.0399,24.0399,24.0037,24.0127,24100.0
2012-11-07 14:20:00,26.51,26.54,26.51,26.52,24100.0,24.0127,24.0399,24.0127,24.0218,24100.0
2012-11-07 14:30:00,26.51,26.51,26.44,26.46,70400.0,24.0127,24.0127,23.9493,23.9674,70400.0
2012-11-07 14:40:00,26.47,26.5,26.46,26.48,44200.0,23.9765,24.0037,23.9674,23.9856,44200.0
2012-11-07 14:50:00,26.48,26.55,26.47,26.55,59100.0,23.9856,24.049,23.9765,24.049,59100.0
2012-11-07 15:00:00,26.54,26.55,26.47,26.49,50500.0,24.0399,24.049,23.9765,23.9946,50500.0
2012-11-07 15:10:00,26.49,26.54,26.47,26.49,85300.0,23.9946,24.0399,23.9765,23.9946,85300.0
2012-11-07 15:20:00,26.49,26.6,26.49,26.57,320400.0,23.9946,24.0943,23.9946,24.0671,320400.0
2012-11-07 15:30:00,26.57,26.57,26.52,26.53,185300.0,24.0671,24.0671,24.0218,24.0309,185300.0
2012-11-07 15:40:00,26.54,26.6,26.52,26.53,381300.0,24.0399,24.0943,24.0218,24.0309,381300.0
2012-11-07 15:50:00,26.53,26.55,26.43,26.43,347700.0,24.0309,24.049,23.9403,23.9403,347700.0
2012-11-08 09:30:00,26.44,26.5,26.3,26.37,1260400.0,23.9493,24.0037,23.8225,23.8859,1260400.0
2012-11-08 09:40:00,26.36,26.47,26.32,26.47,159500.0,23.8769,23.9765,23.8406,23.9765,159500.0
2012-11-08 09:50:00,26.47,26.47,26.38,26.38,487100.0,23.9765,23.9765,23.895,23.895,487100.0
2012-11-08 10:00:00,26.38,26.39,26.33,26.33,353900.0,23.895,23.904,23.8497,23.8497,353900.0
2012-11-08 10:10:00,26.33,26.36,26.31,26.35,264800.0,23.8497,23.8769,23.8316,23.8678,264800.0
2012-11-08 10:20:00,26.35,26.36,26.17,26.23,290200.0,23.8678,23.8769,23.7048,23.7591,290200.0
2012-11-08 10:30:00,26.23,26.25,26.19,26.24,152500.0,23.7591,23.7772,23.7229,23.7682,152500.0
2012-11-08 10:40:00,26.24,26.24,26.09,26.1,397500.0,23.7682,23.7682,23.6323,23.6414,397500.0
2012-11-08 10:50:00,26.11,26.2,26.09,26.17,207600.0,23.6504,23.7319,23.6323,23.7048,207600.0
2012-11-08 11:00:00,26.17,26.2,26.11,26.14,272300.0,23.7048,23.7319,23.6504,23.6776,272300.0
2012-11-08 11:10:00,26.13,26.13,26.07,26.08,189600.0,23.6685,23.6685,23.6142,23.6232,189600.0
2012-11-08 11:20:00,26.08,26.11,26.05,26.11,148100.0,23.6232,23.6504,23.5961,23.6504,148100.0
2012-11-08 11:30:00,26.11,26.14,26.04,26.1,76000.0,23.6504,23.6776,23.587,23.6414,76000.0
2012-11-08 11:40:00,26.09,26.12,26.06,26.08,59200.0,23.6323,23.6595,23.6051,23.6232,59200.0
2012-11-08 11:50:00,26.07,26.1,26.05,26.09,77000.0,23.6142,23.6414,23.5961,23.6323,77000.0
2012-11-08 12:00:00,26.09,26.09,26.04,26.08,49400.0,23.6323,23.6323,23.587,23.6232,49400.0
2012-11-08 12:10:00,26.08,26.08,26.03,26.04,90500.0,23.6232,23.6232,23.578,23.587,90500.0
2012-11-08 12:20:00,26.03,26.08,26.03,26.06,38900.0,23.578,23.6232,23.578,23.6051,38900.0
2012-11-08 12:30:00,26.05,26.06,26.0,26.03,72700.0,23.5961,23.6051,23.5508,23.578,72700.0
2012-11-08 12:40:00,26.04,26.05,25.94,25.94,152700.0,23.587,23.5961,23.4964,23.4964,152700.0
2012-11-08 12:50:00,25.94,25.97,25.92,25.96,218300.0,23.4964,23.5236,23.4783,23.5145,218300.0
2012-11-08 13:00:00,25.96,25.98,25.93,25.93,83300.0,23.5145,23.5327,23.4874,23.4874,83300.0
2012-11-08 13:10:00,25.93,25.95,25.91,25.93,45800.0,23.4874,23.5055,23.4693,23.4874,45800.0
2012-11-08 13:20:00,25.93,25.94,25.81,25.85,169600.0,23.4874,23.4964,23.3787,23.4149,169600.0
2012-11-08 13:30:00,25.85,25.96,25.83,25.95,249800.0,23.4149,23.5145,23.3968,23.5055,249800.0
2012-11-08 13:40:00,25.95,26.0,25.92,26.0,83000.0,23.5055,23.5508,23.4783,23.5508,83000.0
2012-11-08 13:50:00,26.0,26.11,25.99,26.1,168100.0,23.5508,23.6504,23.5417,23.6414,168100.0
2012-11-08 14:00:00,26.11,26.12,26.05,26.1,155600.0,23.6504,23.6595,23.5961,23.6414,155600.0
2012-11-08 14:10:00,26.1,26.15,26.09,26.09,72900.0,23.6414,23.6866,23.6323,23.6323,72900.0
2012-11-08 14:20:00,26.09,26.13,26.06,26.11,105500.0,23.6323,23.6685,23.6051,23.6504,105500.0
2012-11-08 14:30:00,26.12,26.14,26.05,26.06,175200.0,23.6595,23.6776,23.5961,23.6051,175200.0
2012-11-08 14:40:00,26.06,26.11,26.06,26.11,79800.0,23.6051,23.6504,23.6051,23.6504,79800.0
2012-11-08 14:50:00,26.12,26.14,26.07,26.07,125600.0,23.6595,23.6776,23.6142,23.6142,125600.0
2012-11-08 15:00:00,26.07,26.09,26.02,26.02,323800.0,23.6142,23.6323,23.5689,23.5689,323800.0
2012-11-08 15:10:00,26.02,26.08,26.02,26.07,317900.0,23.5689,23.6232,23.5689,23.6142,317900.0
2012-11-08 15:20:00,26.06,26.08,26.04,26.06,395100.0,23.6051,23.6232,23.587,23.6051,395100.0
2012-11-08 15:30:00,26.06,26.06,26.02,26.05,252600.0,23.6051,23.6051,23.5689,23.5961,252600.0
2012-11-08 15:40:00,26.05,26.06,25.99,25.99,334100.0,23.5961,23.6051,23.5417,23.5417,334100.0
2012-11-08 15:50:00,25.99,26.04,25.94,25.94,429300.0,23.5417,23.587,23.4964,23.4964,429300.0
2012-11-09 09:30:00,25.9,25.93,25.71,25.71,1645800.0,23.4602,23.4874,23.2881,23.2881,1645800.0
2012-11-09 09:40:00,25.71,25.81,25.6,25.61,895200.0,23.2881,23.3787,23.1885,23.1975,895200.0
2012-11-09 09:50:00,25.61,25.61,25.4,25.46,1371700.0,23.1975,23.1975,23.0073,23.0616,1371700.0
2012-11-09 10:00:00,25.44,25.65,25.44,25.64,829600.0,23.0435,23.2337,23.0435,23.2247,829600.0
2012-11-09 10:10:00,25.64,25.64,25.31,25.32,865300.0,23.2247,23.2247,22.9258,22.9348,865300.0
2012-11-09 10:20:00,25.32,25.46,25.32,25.42,236000.0,22.9348,23.0616,22.9348,23.0254,236000.0
2012-11-09 10:30:00,25.42,25.45,25.39,25.39,216600.0,23.0254,23.0526,22.9982,22.9982,216600.0
2012-11-09 10:40:00,25.39,25.54,25.39,25.48,388400.0,22.9982,23.1341,22.9982,23.0798,388400.0
2012-11-09 10:50:00,25.49,25.56,25.47,25.53,322900.0,23.0888,23.1522,23.0707,23.1251,322900.0
2012-11-09 11:00:00,25.53,25.59,25.52,25.56,284700.0,23.1251,23.1794,23.116,23.1522,284700.0
2012-11-09 11:10:00,25.56,25.65,25.55,25.63,169800.0,23.1522,23.2337,23.1432,23.2156,169800.0
2012-11-09 11:20:00,25.64,25.74,25.59,25.74,101400.0,23.2247,23.3153,23.1794,23.3153,101400.0
2012-11-09 11:30:00,25.73,25.76,25.68,25.72,133500.0,23.3062,23.3334,23.2609,23.2972,133500.0
2012-11-09 11:40:00,25.71,25.76,25.71,25.76,94400.0,23.2881,23.3334,23.2881,23.3334,94400.0
2012-11-09 11:50:00,25.75,25.87,25.74,25.85,277000.0,23.3243,23.433,23.3153,23.4149,277000.0
2012-11-09 12:00:00,25.85,25.89,25.83,25.85,193300.0,23.4149,23.4511,23.3968,23.4149,193300.0
2012-11-09 12:10:00,25.86,26.01,25.86,26.0,122700.0,23.424,23.5598,23.424,23.5508,122700.0
2012-11-09 12:20:00,26.01,26.02,25.95,25.96,712400.0,23.5598,23.5689,23.5055,23.5145,712400.0
2012-11-09 12:30:00,25.96,25.97,25.9,25.93,161400.0,23.5145,23.5236,23.4602,23.4874,161400.0
2012-11-09 12:40:00,25.93,25.93,25.85,25.87,215500.0,23.4874,23.4874,23.4149,23.433,215500.0
2012-11-09 12:50:00,25.88,25.92,25.88,25.9,84400.0,23.4421,23.4783,23.4421,23.4602,84400.0
2012-11-09 13:00:00,25.9,25.94,25.87,25.87,90700.0,23.4602,23.4964,23.433,23.433,90700.0
2012-11-09 13:10:00,25.87,25.88,25.75,25.81,158700.0,23.433,23.4421,23.3243,23.3787,158700.0
2012-11-09 13:20:00,25.81,25.82,25.65,25.66,310700.0,23.3787,23.3877,23.2337,23.2428,310700.0
2012-11-09 13:30:00,25.66,25.7,25.62,25.63,194700.0,23.2428,23.279,23.2066,23.2156,194700.0
2012-11-09 13:40:00,25.63,25.68,25.58,25.67,318700.0,23.2156,23.2609,23.1703,23.2519,318700.0
2012-11-09 13:50:00,25.67,25.77,25.67,25.77,172600.0,23.2519,23.3424,23.2519,23.3424,172600.0
2012-11-09 14:00:00,25.77,25.77,25.7,25.71,68900.0,23.3424,23.3424,23.279,23.2881,68900.0
2012-11-09 14:10:00,25.72,25.83,25.72,25.81,91000.0,23.2972,23.3968,23.2972,23.3787,91000.0
2012-11-09 14:20:00,25.79,25.81,25.78,25.81,50100.0,23.3606,23.3787,23.3515,23.3787,50100.0
2012-11-09 14:30:00,25.81,25.85,25.79,25.8,113100.0,23.3787,23.4149,23.3606,23.3696,113100.0
2012-11-09 14:40:00,25.8,25.83,25.78,25.79,49800.0,23.3696,23.3968,23.3515,23.3606,49800.0
2012-11-09 14:50:00,25.79,25.81,25.76,25.78,152700.0,23.3606,23.3787,23.3334,23.3515,152700.0
2012-11-09 15:00:00,25.78,25.78,25.68,25.72,65600.0,23.3515,23.3515,23.2609,23.2972,65600.0
2012-11-09 15:10:00,25.72,25.78,25.71,25.72,108900.0,23.2972,23.3515,23.2881,23.2972,108900.0
2012-11-09 15:20:00,25.73,25.78,25.72,25.76,98000.0,23.3062,23.3515,23.2972,23.3334,98000.0
2012-11-09 15:30:00,25.77,25.77,25.64,25.64,369600.0,23.3424,23.3424,23.2247,23.2247,369600.0
2012-11-09 15:40:00,25.64,25.72,25.64,25.7,404600.0,23.2247,23.2972,23.2247,23.279,404600.0
2012-11-09 15:50:00,25.69,25.7,25.66,25.67,467300.0,23.27,23.279,23.2428,23.2519,467300.0
2012-11-12 09:30:00,25.75,25.86,25.71,25.84,288800.0,23.3243,23.424,23.2881,23.4059,288800.0
2012-11-12 09:40:00,25.84,25.94,25.83,25.9,125300.0,23.4059,23.4964,23.3968,23.4602,125300.0
2012-11-12 09:50:00,25.9,25.99,25.9,25.98,89300.0,23.4602,23.5417,23.4602,23.5327,89300.0
2012-11-12 10:00:00,25.98,25.98,25.83,25.84,154200.0,23.5327,23.5327,23.3968,23.4059,154200.0
2012-11-12 10:10:00,25.84,25.85,25.7,25.72,192900.0,23.4059,23.4149,23.279,23.2972,192900.0
2012-11-12 10:20:00,25.72,25.72,25.6,25.63,294100.0,23.2972,23.2972,23.1885,23.2156,294100.0
2012-11-12 10:30:00,25.62,25.65,25.58,25.65,219200.0,23.2066,23.2337,23.1703,23.2337,219200.0
2012-11-12 10:40:00,25.65,25.69,25.55,25.56,235800.0,23.2337,23.27,23.1432,23.1522,235800.0
2012-11-12 10:50:00,25.56,25.57,25.5,25.56,121000.0,23.1522,23.1613,23.0979,23.1522,121000.0
2012-11-12 11:00:00,25.57,25.64,25.55,25.63,116000.0,23.1613,23.2247,23.1432,23.2156,116000.0
2012-11-12 11:10:00,25.62,25.63,25.47,25.47,337600.0,23.2066,23.2156,23.0707,23.0707,337600.0
2012-11-12 11:20:00,25.47,25.47,25.39,25.43,245000.0,23.0707,23.0707,22.9982,23.0345,245000.0
2012-11-12 11:30:00,25.43,25.44,25.39,25.41,128100.0,23.0345,23.0435,22.9982,23.0164,128100.0
2012-11-12 11:40:00,25.41,25.42,25.38,25.4,39800.0,23.0164,23.0254,22.9892,23.0073,39800.0
2012-11-12 11:50:00,25.41,25.42,25.38,25.4,32100.0,23.0164,23.0254,22.9892,23.0073,32100.0
2012-11-12 12:00:00,25.4,25.42,25.38,25.38,20800.0,23.0073,23.0254,22.9892,22.9892,20800.0
2012-11-12 12:10:00,25.38,25.42,25.37,25.41,148700.0,22.9892,23.0254,22.9801,23.0164,148700.0
2012-11-12 12:20:00,25.4,25.46,25.4,25.45,43600.0,23.0073,23.0616,23.0073,23.0526,43600.0
2012-11-12 12:30:00,25.45,25.51,25.45,25.51,97700.0,23.0526,23.1069,23.0526,23.1069,97700.0
2012-11-12 12:40:00,25.51,25.56,25.51,25.56,100000.0,23.1069,23.1522,23.1069,23.1522,100000.0
2012-11-12 12:50:00,25.56,25.6,25.55,25.59,82700.0,23.1522,23.1885,23.1432,23.1794,82700.0
2012-11-12 13:00:00,25.59,25.61,25.57,25.58,123300.0,23.1794,23.1975,23.1613,23.1703,123300.0
2012-11-12 13:10:00,25.59,25.62,25.58,25.58,103900.0,23.1794,23.2066,23.1703,23.1703,103900.0
2012-11-12 13:20:00,25.57,25.57,25.54,25.55,214700.0,23.1613,23.1613,23.1341,23.1432,214700.0
2012-11-12 13:30:00,25.56,25.57,25.52,25.54,82600.0,23.1522,23.1613,23.116,23.1341,82600.0
2012-11-12 13:40:00,25.54,25.57,25.53,25.57,23800.0,23.1341,23.1613,23.1251,23.1613,23800.0
2012-11-12 13:50:00,25.56,25.58,25.54,25.57,15900.0,23.1522,23.1703,23.1341,23.1613,15900.0
2012-11-12 14:00:00,25.56,25.56,25.52,25.54,49800.0,23.1522,23.1522,23.116,23.1341,49800.0
2012-11-12 14:10:00,25.54,25.55,25.51,25.52,37300.0,23.1341,23.1432,23.1069,23.116,37300.0
2012-11-12 14:20:00,25.52,25.55,25.51,25.52,32800.0,23.116,23.1432,23.1069,23.116,32800.0
2012-11-12 14:30:00,25.53,25.53,25.47,25.47,110300.0,23.1251,23.1251,23.0707,23.0707,110300.0
2012-11-12 14:40:00,25.47,25.48,25.42,25.45,227600.0,23.0707,23.0798,23.0254,23.0526,227600.0
2012-11-12 14:50:00,25.45,25.45,25.42,25.42,121300.0,23.0526,23.0526,23.0254,23.0254,121300.0
2012-11-12 15:00:00,25.43,25.48,25.42,25.43,136500.0,23.0345,23.0798,23.0254,23.0345,136500.0
2012-11-12 15:10:00,25.43,25.43,25.33,25.34,517600.0,23.0345,23.0345,22.9439,22.953,517600.0
2012-11-12 15:20:00,25.34,25.37,25.32,25.34,309100.0,22.953,22.9801,22.9348,22.953,309100.0
2012-11-12 15:30:00,25.33,25.4,25.32,25.37,234300.0,22.9439,23.0073,22.9348,22.9801,234300.0
2012-11-12 15:40:00,25.37,25.38,25.31,25.32,607100.0,22.9801,22.9892,22.9258,22.9348,607100.0
2012-11-12 15:50:00,25.32,25.34,25.29,25.3,1051600.0,22.9348,22.953,22.9077,22.9167,1051600.0
2012-11-13 09:30:00,25.23,25.37,25.07,25.21,430100.0,22.8533,22.9801,22.7084,22.8352,430100.0
2012-11-13 09:40:00,25.21,25.47,25.21,25.47,372700.0,22.8352,23.0707,22.8352,23.0707,372700.0
2012-11-13 09:50:00,25.46,25.59,25.46,25.53,207400.0,23.0616,23.1794,23.0616,23.1251,207400.0
2012-11-13 10:00:00,25.54,25.55,25.39,25.48,304700.0,23.1341,23.1432,22.9982,23.0798,304700.0
2012-11-13 10:10:00,25.49,25.61,25.47,25.47,224200.0,23.0888,23.1975,23.0707,23.0707,224200.0
2012-11-13 10:20:00,25.47,25.53,25.44,25.48,171500.0,23.0707,23.1251,23.0435,23.0798,171500.0
2012-11-13 10:30:00,25.47,25.47,25.39,25.41,322400.0,23.0707,23.0707,22.9982,23.0164,322400.0
2012-11-13 10:40:00,25.41,25.47,25.34,25.43,169800.0,23.0164,23.0707,22.953,23.0345,169800.0
2012-11-13 10:50:00,25.43,25.57,25.39,25.54,205700.0,23.0345,23.1613,22.9982,23.1341,205700.0
2012-11-13 11:00:00,25.54,25.58,25.52,25.57,155800.0,23.1341,23.1703,23.116,23.1613,155800.0
2012-11-13 11:10:00,25.57,25.58,25.51,25.53,48100.0,23.1613,23.1703,23.1069,23.1251,48100.0
2012-11-13 11:20:00,25.53,25.56,25.5,25.51,81800.0,23.1251,23.1522,23.0979,23.1069,81800.0
2012-11-13 11:30:00,25.51,25.53,25.45,25.48,201200.0,23.1069,23.1251,23.0526,23.0798,201200.0
2012-11-13 11:40:00,25.49,25.49,25.4,25.4,125500.0,23.0888,23.0888,23.0073,23.0073,125500.0
2012-11-13 11:50:00,25.4,25.48,25.39,25.47,93600.0,23.0073,23.0798,22.9982,23.0707,93600.0
2012-11-13 12:00:00,25.46,25.49,25.41,25.41,128600.0,23.0616,23.0888,23.0164,23.0164,128600.0
2012-11-13 12:10:00,25.4,25.45,25.4,25.44,104200.0,23.0073,23.0526,23.0073,23.0435,104200.0
2012-11-13 12:20:00,25.44,25.48,25.44,25.47,114200.0,23.0435,23.0798,23.0435,23.0707,114200.0
2012-11-13 12:30:00,25.47,25.48,25.41,25.45,116900.0,23.0707,23.0798,23.0164,23.0526,116900.0
2012-11-13 12:40:00,25.45,25.5,25.44,25.5,83300.0,23.0526,23.0979,23.0435,23.0979,83300.0
2012-11-13 12:50:00,25.5,25.5,25.46,25.46,91300.0,23.0979,23.0979,23.0616,23.0616,91300.0
2012-11-13 13:00:00,25.46,25.46,25.41,25.45,106100.0,23.0616,23.0616,23.0164,23.0526,106100.0
2012-11-13 13:10:00,25.45,25.5,25.45,25.48,74900.0,23.0526,23.0979,23.0526,23.0798,74900.0
2012-11-13 13:20:00,25.48,25.49,25.46,25.46,68900.0,23.0798,23.0888,23.0616,23.0616,68900.0
2012-11-13 13:30:00,25.46,25.48,25.43,25.43,98700.0,23.0616,23.0798,23.0345,23.0345,98700.0
2012-11-13 13:40:00,25.44,25.48,25.43,25.46,114900.0,23.0435,23.0798,23.0345,23.0616,114900.0
2012-11-13 13:50:00,25.46,25.49,25.44,25.47,137100.0,23.0616,23.0888,23.0435,23.0707,137100.0
2012-11-13 14:00:00,25.47,25.49,25.42,25.44,115300.0,23.0707,23.0888,23.0254,23.0435,115300.0
2012-11-13 14:10:00,25.43,25.47,25.43,25.46,198800.0,23.0345,23.0707,23.0345,23.0616,198800.0
2012-11-13 14:20:00,25.46,25.5,25.45,25.49,136800.0,23.0616,23.0979,23.0526,23.0888,136800.0
2012-11-13 14:30:00,25.5,25.52,25.47,25.49,314100.0,23.0979,23.116,23.0707,23.0888,314100.0
2012-11-13 14:40:00,25.5,25.51,25.44,25.46,153100.0,23.0979,23.1069,23.0435,23.0616,153100.0
2012-11-13 14:50:00,25.46,25.48,25.43,25.47,157500.0,23.0616,23.0798,23.0345,23.0707,157500.0
2012-11-13 15:00:00,25.47,25.48,25.44,25.45,171100.0,23.0707,23.0798,23.0435,23.0526,171100.0
2012-11-13 15:10:00,25.45,25.45,25.36,25.38,250200.0,23.0526,23.0526,22.9711,22.9892,250200.0
2012-11-13 15:20:00,25.38,25.39,25.33,25.34,504400.0,22.9892,22.9982,22.9439,22.953,504400.0
2012-11-13 15:30:00,25.34,25.4,25.33,25.37,343000.0,22.953,23.0073,22.9439,22.9801,343000.0
2012-11-13 15:40:00,25.38,25.38,25.32,25.36,353900.0,22.9892,22.9892,22.9348,22.9711,353900.0
2012-11-13 15:50:00,25.35,25.36,25.3,25.31,522300.0,22.962,22.9711,22.9167,22.9258,522300.0
2012-11-14 09:30:00,25.54,25.57,25.4,25.48,278900.0,23.1341,23.1613,23.0073,23.0798,278900.0
2012-11-14 09:40:00,25.48,25.49,25.34,25.4,258100.0,23.0798,23.0888,22.953,23.0073,258100.0
2012-11-14 09:50:00,25.39,25.39,25.31,25.34,270900.0,22.9982,22.9982,22.9258,22.953,270900.0
2012-11-14 10:00:00,25.32,25.39,25.31,25.37,126700.0,22.9348,22.9982,22.9258,22.9801,126700.0
2012-11-14 10:10:00,25.37,25.39,25.31,25.33,73600.0,22.9801,22.9982,22.9258,22.9439,73600.0
2012-11-14 10:20:00,25.33,25.33,25.24,25.24,201500.0,22.9439,22.9439,22.8624,22.8624,201500.0
2012-11-14 10:30:00,25.24,25.24,25.13,25.13,127000.0,22.8624,22.8624,22.7627,22.7627,127000.0
2012-11-14 10:40:00,25.13,25.13,25.07,25.1,403100.0,22.7627,22.7627,22.7084,22.7356,403100.0
2012-11-14 10:50:00,25.1,25.11,24.98,25.01,214300.0,22.7356,22.7446,22.6269,22.654,214300.0
2012-11-14 11:00:00,25.01,25.05,24.98,25.03,193500.0,22.654,22.6903,22.6269,22.6722,193500.0
2012-11-14 11:10:00,25.03,25.07,25.02,25.06,86500.0,22.6722,22.7084,22.6631,22.6993,86500.0
2012-11-14 11:20:00,25.06,25.13,25.04,25.1,65300.0,22.6993,22.7627,22.6812,22.7356,65300.0
2012-11-14 11:30:00,25.11,25.11,25.0,25.01,345000.0,22.7446,22.7446,22.645,22.654,345000.0
2012-11-14 11:40:00,25.0,25.11,25.0,25.11,500500.0,22.645,22.7446,22.645,22.7446,500500.0
2012-11-14 11:50:00,25.1,25.14,25.08,25.11,51900.0,22.7356,22.7718,22.7174,22.7446,51900.0
2012-11-14 12:00:00,25.11,25.14,25.08,25.12,232800.0,22.7446,22.7718,22.7174,22.7537,232800.0
2012-11-14 12:10:00,25.11,25.13,25.04,25.08,48400.0,22.7446,22.7627,22.6812,22.7174,48400.0
2012-11-14 12:20:00,25.08,25.08,25.03,25.08,274700.0,22.7174,22.7174,22.6722,22.7174,274700.0
2012-11-14 12:30:00,25.08,25.1,24.99,25.01,68100.0,22.7174,22.7356,22.6359,22.654,68100.0
2012-11-14 12:40:00,25.01,25.01,24.97,24.99,66200.0,22.654,22.654,22.6178,22.6359,66200.0
2012-11-14 12:50:00,25.0,25.03,25.0,25.0,48900.0,22.645,22.6722,22.645,22.645,48900.0
2012-11-14 13:00:00,25.0,25.03,24.97,24.97,49100.0,22.645,22.6722,22.6178,22.6178,49100.0
2012-11-14 13:10:00,24.97,25.0,24.94,24.99,456200.0,22.6178,22.645,22.5906,22.6359,456200.0
2012-11-14 13:20:00,24.98,25.04,24.98,24.99,64900.0,22.6269,22.6812,22.6269,22.6359,64900.0
2012-11-14 13:30:00,25.0,25.04,24.96,25.0,92300.0,22.645,22.6812,22.6087,22.645,92300.0
2012-11-14 13:40:00,25.02,25.03,24.97,25.01,44500.0,22.6631,22.6722,22.6178,22.654,44500.0
2012-11-14 13:50:00,25.02,25.04,25.0,25.04,46400.0,22.6631,22.6812,22.645,22.6812,46400.0
2012-11-14 14:00:00,25.04,25.08,25.02,25.03,80100.0,22.6812,22.7174,22.6631,22.6722,80100.0
2012-11-14 14:10:00,25.03,25.04,24.9,24.91,261300.0,22.6722,22.6812,22.5544,22.5635,261300.0
2012-11-14 14:20:00,24.92,24.92,24.86,24.91,319900.0,22.5725,22.5725,22.5182,22.5635,319900.0
2012-11-14 14:30:00,24.9,24.91,24.86,24.9,209800.0,22.5544,22.5635,22.5182,22.5544,209800.0
2012-11-14 14:40:00,24.91,24.91,24.83,24.84,220500.0,22.5635,22.5635,22.491,22.5001,220500.0
2012-11-14 14:50:00,24.83,24.85,24.77,24.78,120500.0,22.491,22.5091,22.4366,22.4457,120500.0
2012-11-14 15:00:00,24.78,24.79,24.62,24.64,622000.0,22.4457,22.4548,22.3008,22.3189,622000.0
2012-11-14 15:10:00,24.64,24.67,24.59,24.62,286700.0,22.3189,22.3461,22.2736,22.3008,286700.0
2012-11-14 15:20:00,24.62,24.67,24.59,24.67,231300.0,22.3008,22.3461,22.2736,22.3461,231300.0
2012-11-14 15:30:00,24.67,24.67,24.63,24.64,235600.0,22.3461,22.3461,22.3098,22.3189,235600.0
2012-11-14 15:40:00,24.64,24.64,24.55,24.55,564600.0,22.3189,22.3189,22.2374,22.2374,564600.0
2012-11-14 15:50:00,24.55,24.62,24.53,24.61,1256900.0,22.2374,22.3008,22.2193,22.2917,1256900.0
2012-11-15 09:30:00,24.55,24.72,24.52,24.68,325500.0,22.2374,22.3914,22.2102,22.3551,325500.0
2012-11-15 09:40:00,24.69,24.73,24.54,24.55,319000.0,22.3642,22.4004,22.2283,22.2374,319000.0
2012-11-15 09:50:00,24.55,24.55,24.23,24.29,425000.0,22.2374,22.2374,21.9475,22.0019,425000.0
2012-11-15 10:00:00,24.25,24.51,24.2,24.49,646800.0,21.9656,22.2011,21.9203,22.183,646800.0
2012-11-15 10:10:00,24.49,24.56,24.43,24.54,663300.0,22.183,22.2464,22.1287,22.2283,663300.0
2012-11-15 10:20:00,24.54,24.54,24.41,24.43,377900.0,22.2283,22.2283,22.1106,22.1287,377900.0
2012-11-15 10:30:00,24.43,24.48,24.34,24.36,151900.0,22.1287,22.174,22.0472,22.0653,151900.0
2012-11-15 10:40:00,24.36,24.42,24.34,24.4,63300.0,22.0653,22.1196,22.0472,22.1015,63300.0
2012-11-15 10:50:00,24.4,24.45,24.27,24.29,155700.0,22.1015,22.1468,21.9837,22.0019,155700.0
2012-11-15 11:00:00,24.28,24.34,24.21,24.22,521300.0,21.9928,22.0472,21.9294,21.9385,521300.0
2012-11-15 11:10:00,24.22,24.24,24.14,24.15,551500.0,21.9385,21.9566,21.866,21.875,551500.0
2012-11-15 11:20:00,24.14,24.17,24.12,24.12,249600.0,21.866,21.8932,21.8479,21.8479,249600.0
2012-11-15 11:30:00,24.12,24.15,24.12,24.14,204800.0,21.8479,21.875,21.8479,21.866,204800.0
2012-11-15 11:40:00,24.15,24.19,24.07,24.08,465400.0,21.875,21.9113,21.8026,21.8116,465400.0
2012-11-15 11:50:00,24.07,24.1,24.01,24.07,273600.0,21.8026,21.8298,21.7482,21.8026,273600.0
2012-11-15 12:00:00,24.06,24.08,24.04,24.06,86200.0,21.7935,21.8116,21.7754,21.7935,86200.0
2012-11-15 12:10:00,24.05,24.06,24.01,24.05,288400.0,21.7845,21.7935,21.7482,21.7845,288400.0
2012-11-15 12:20:00,24.06,24.06,24.01,24.05,159800.0,21.7935,21.7935,21.7482,21.7845,159800.0
2012-11-15 12:30:00,24.06,24.2,24.05,24.2,171000.0,21.7935,21.9203,21.7845,21.9203,171000.0
2012-11-15 12:40:00,24.2,24.2,24.11,24.16,200300.0,21.9203,21.9203,21.8388,21.8841,200300.0
2012-11-15 12:50:00,24.16,24.17,24.11,24.17,88400.0,21.8841,21.8932,21.8388,21.8932,88400.0
2012-11-15 13:00:00,24.17,24.2,24.13,24.19,244000.0,21.8932,21.9203,21.8569,21.9113,244000.0
2012-11-15 13:10:00,24.18,24.21,24.18,24.2,275700.0,21.9022,21.9294,21.9022,21.9203,275700.0
2012-11-15 13:20:00,24.2,24.43,24.2,24.43,200700.0,21.9203,22.1287,21.9203,22.1287,200700.0
2012-11-15 13:30:00,24.44,24.59,24.43,24.59,288200.0,22.1377,22.2736,22.1287,22.2736,288200.0
2012-11-15 13:40:00,24.59,24.63,24.57,24.6,448800.0,22.2736,22.3098,22.2555,22.2827,448800.0
2012-11-15 13:50:00,24.6,24.71,24.58,24.6,384100.0,22.2827,22.3823,22.2645,22.2827,384100.0
2012-11-15 14:00:00,24.59,24.59,24.47,24.47,165500.0,22.2736,22.2736,22.1649,22.1649,165500.0
2012-11-15 14:10:00,24.47,24.54,24.44,24.47,221700.0,22.1649,22.2283,22.1377,22.1649,221700.0
2012-11-15 14:20:00,24.47,24.47,24.35,24.37,145500.0,22.1649,22.1649,22.0562,22.0743,145500.0
2012-11-15 14:30:00,24.37,24.37,24.31,24.33,93300.0,22.0743,22.0743,22.02,22.0381,93300.0
2012-11-15 14:40:00,24.33,24.34,24.27,24.28,195700.0,22.0381,22.0472,21.9837,21.9928,195700.0
2012-11-15 14:50:00,24.28,24.37,24.28,24.31,86400.0,21.9928,22.0743,21.9928,22.02,86400.0
2012-11-15 15:00:00,24.31,24.31,24.19,24.23,249100.0,22.02,22.02,21.9113,21.9475,249100.0
2012-11-15 15:10:00,24.24,24.34,24.24,24.33,175000.0,21.9566,22.0472,21.9566,22.0381,175000.0
2012-11-15 15:20:00,24.33,24.35,24.27,24.27,117200.0,22.0381,22.0562,21.9837,21.9837,117200.0
2012-11-15 15:30:00,24.27,24.28,24.22,24.27,255900.0,21.9837,21.9928,21.9385,21.9837,255900.0
2012-11-15 15:40:00,24.27,24.41,24.27,24.39,514000.0,21.9837,22.1106,21.9837,22.0924,514000.0
2012-11-15 15:50:00,24.39,24.39,24.31,24.32,666300.0,22.0924,22.0924,22.02,22.029,666300.0
2012-11-16 09:30:00,24.52,24.55,24.3,24.54,370000.0,22.2102,22.2374,22.0109,22.2283,370000.0
2012-11-16 09:40:00,24.54,24.55,24.36,24.4,241900.0,22.2283,22.2374,22.0653,22.1015,241900.0
2012-11-16 09:50:00,24.39,24.4,24.3,24.36,113000.0,22.0924,22.1015,22.0109,22.0653,113000.0
2012-11-16 10:00:00,24.36,24.39,24.27,24.36,461100.0,22.0653,22.0924,21.9837,22.0653,461100.0
2012-11-16 10:10:00,24.37,24.53,24.37,24.53,742600.0,22.0743,22.2193,22.0743,22.2193,742600.0
2012-11-16 10:20:00,24.51,24.64,24.49,24.56,440600.0,22.2011,22.3189,22.183,22.2464,440600.0
2012-11-16 10:30:00,24.57,24.61,24.55,24.55,140400.0,22.2555,22.2917,22.2374,22.2374,140400.0
2012-11-16 10:40:00,24.56,24.59,24.54,24.57,109200.0,22.2464,22.2736,22.2283,22.2555,109200.0
2012-11-16 10:50:00,24.56,24.57,24.48,24.5,245700.0,22.2464,22.2555,22.174,22.1921,245700.0
2012-11-16 11:00:00,24.49,24.56,24.48,24.51,147800.0,22.183,22.2464,22.174,22.2011,147800.0
2012-11-16 11:10:00,24.51,24.53,24.45,24.45,106000.0,22.2011,22.2193,22.1468,22.1468,106000.0
2012-11-16 11:20:00,24.46,24.5,24.42,24.43,346500.0,22.1558,22.1921,22.1196,22.1287,346500.0
2012-11-16 11:30:00,24.43,24.46,24.41,24.44,229300.0,22.1287,22.1558,22.1106,22.1377,229300.0
2012-11-16 11:40:00,24.44,24.65,24.4,24.63,260600.0,22.1377,22.3279,22.1015,22.3098,260600.0
2012-11-16 11:50:00,24.63,24.75,24.63,24.74,201100.0,22.3098,22.4185,22.3098,22.4095,201100.0
2012-11-16 12:00:00,24.74,24.79,24.71,24.73,120100.0,22.4095,22.4548,22.3823,22.4004,120100.0
2012-11-16 12:10:00,24.74,24.8,24.73,24.76,96800.0,22.4095,22.4638,22.4004,22.4276,96800.0
2012-11-16 12:20:00,24.76,24.79,24.71,24.76,424400.0,22.4276,22.4548,22.3823,22.4276,424400.0
2012-11-16 12:30:00,24.77,24.93,24.77,24.93,566500.0,22.4366,22.5816,22.4366,22.5816,566500.0
2012-11-16 12:40:00,24.93,24.93,24.88,24.91,77200.0,22.5816,22.5816,22.5363,22.5635,77200.0
2012-11-16 12:50:00,24.9,24.91,24.84,24.84,96700.0,22.5544,22.5635,22.5001,22.5001,96700.0
2012-11-16 13:00:00,24.84,24.85,24.8,24.85,156600.0,22.5001,22.5091,22.4638,22.5091,156600.0
2012-11-16 13:10:00,24.85,24.85,24.75,24.75,84200.0,22.5091,22.5091,22.4185,22.4185,84200.0
2012-11-16 13:20:00,24.75,24.83,24.75,24.81,73300.0,22.4185,22.491,22.4185,22.4729,73300.0
2012-11-16 13:30:00,24.81,24.82,24.79,24.8,320100.0,22.4729,22.4819,22.4548,22.4638,320100.0
2012-11-16 13:40:00,24.81,24.81,24.77,24.79,82800.0,22.4729,22.4729,22.4366,22.4548,82800.0
2012-11-16 13:50:00,24.78,24.84,24.78,24.83,149200.0,22.4457,22.5001,22.4457,22.491,149200.0
2012-11-16 14:00:00,24.82,24.86,24.81,24.83,93100.0,22.4819,22.5182,22.4729,22.491,93100.0
2012-11-16 14:10:00,24.83,24.84,24.76,24.78,116100.0,22.491,22.5001,22.4276,22.4457,116100.0
2012-11-16 14:20:00,24.78,24.79,24.7,24.7,94700.0,22.4457,22.4548,22.3732,22.3732,94700.0
2012-11-16 14:30:00,24.71,24.71,24.63,24.68,92200.0,22.3823,22.3823,22.3098,22.3551,92200.0
2012-11-16 14:40:00,24.68,24.74,24.68,24.73,90100.0,22.3551,22.4095,22.3551,22.4004,90100.0
2012-11-16 14:50:00,24.73,24.79,24.73,24.75,135300.0,22.4004,22.4548,22.4004,22.4185,135300.0
2012-11-16 15:00:00,24.76,24.8,24.74,24.8,117300.0,22.4276,22.4638,22.4095,22.4638,117300.0
2012-11-16 15:10:00,24.8,24.83,24.78,24.82,201500.0,22.4638,22.491,22.4457,22.4819,201500.0
2012-11-16 15:20:00,24.82,24.85,24.8,24.83,195100.0,22.4819,22.5091,22.4638,22.491,195100.0
2012-11-16 15:30:00,24.83,24.91,24.82,24.89,315400.0,22.491,22.5635,22.4819,22.5453,315400.0
2012-11-16 15:40:00,24.89,24.93,24.88,24.89,340500.0,22.5453,22.5816,22.5363,22.5453,340500.0
2012-11-16 15:50:00,24.89,24.9,24.87,24.89,525200.0,22.5453,22.5544,22.5272,22.5453,525200.0
2012-11-19 09:30:00,25.4,25.64,25.3,25.61,1476800.0,23.0073,23.2247,22.9167,23.1975,1476800.0
2012-11-19 09:40:00,25.61,25.75,25.53,25.75,1341000.0,23.1975,23.3243,23.1251,23.3243,1341000.0
2012-11-19 09:50:00,25.74,25.92,25.74,25.91,1304400.0,23.3153,23.4783,23.3153,23.4693,1304400.0
2012-11-19 10:00:00,25.92,25.96,25.71,25.71,923200.0,23.4783,23.5145,23.2881,23.2881,923200.0
2012-11-19 10:10:00,25.72,25.76,25.67,25.76,553600.0,23.2972,23.3334,23.2519,23.3334,553600.0
2012-11-19 10:20:00,25.76,25.79,25.53,25.54,352300.0,23.3334,23.3606,23.1251,23.1341,352300.0
2012-11-19 10:30:00,25.54,25.56,25.44,25.46,660400.0,23.1341,23.1522,23.0435,23.0616,660400.0
2012-11-19 10:40:00,25.46,25.49,25.43,25.46,359400.0,23.0616,23.0888,23.0345,23.0616,359400.0
2012-11-19 10:50:00,25.47,25.47,25.34,25.35,271500.0,23.0707,23.0707,22.953,22.962,271500.0
2012-11-19 11:00:00,25.36,25.4,25.33,25.35,162300.0,22.9711,23.0073,22.9439,22.962,162300.0
2012-11-19 11:10:00,25.35,25.48,25.35,25.4,167400.0,22.962,23.0798,22.962,23.0073,167400.0
2012-11-19 11:20:00,25.41,25.49,25.41,25.47,330600.0,23.0164,23.0888,23.0164,23.0707,330600.0
2012-11-19 11:30:00,25.48,25.54,25.46,25.53,174200.0,23.0798,23.1341,23.0616,23.1251,174200.0
2012-11-19 11:40:00,25.53,25.53,25.47,25.5,120300.0,23.1251,23.1251,23.0707,23.0979,120300.0
2012-11-19 11:50:00,25.5,25.59,25.5,25.57,232800.0,23.0979,23.1794,23.0979,23.1613,232800.0
2012-11-19 12:00:00,25.57,25.6,25.55,25.56,76200.0,23.1613,23.1885,23.1432,23.1522,76200.0
2012-11-19 12:10:00,25.56,25.56,25.48,25.5,64000.0,23.1522,23.1522,23.0798,23.0979,64000.0
2012-11-19 12:20:00,25.5,25.5,25.45,25.49,87500.0,23.0979,23.0979,23.0526,23.0888,87500.0
2012-11-19 12:30:00,25.49,25.51,25.49,25.5,78000.0,23.0888,23.1069,23.0888,23.0979,78000.0
2012-11-19 12:40:00,25.5,25.53,25.48,25.48,74500.0,23.0979,23.1251,23.0798,23.0798,74500.0
2012-11-19 12:50:00,25.48,25.48,25.44,25.44,62100.0,23.0798,23.0798,23.0435,23.0435,62100.0
2012-11-19 13:00:00,25.44,25.44,25.39,25.4,83500.0,23.0435,23.0435,22.9982,23.0073,83500.0
2012-11-19 13:10:00,25.4,25.4,25.34,25.35,49900.0,23.0073,23.0073,22.953,22.962,49900.0
2012-11-19 13:20:00,25.35,25.41,25.33,25.39,82100.0,22.962,23.0164,22.9439,22.9982,82100.0
2012-11-19 13:30:00,25.38,25.38,25.37,25.37,24900.0,22.9892,22.9892,22.9801,22.9801,24900.0
2012-11-19 13:40:00,25.38,25.4,25.36,25.39,43400.0,22.9892,23.0073,22.9711,22.9982,43400.0
2012-11-19 13:50:00,25.39,25.4,25.37,25.37,29600.0,22.9982,23.0073,22.9801,22.9801,29600.0
2012-11-19 14:00:00,25.37,25.41,25.36,25.4,74500.0,22.9801,23.0164,22.9711,23.0073,74500.0
2012-11-19 14:10:00,25.41,25.41,25.37,25.38,52200.0,23.0164,23.0164,22.9801,22.9892,52200.0
2012-11-19 14:20:00,25.38,25.39,25.31,25.32,68200.0,22.9892,22.9982,22.9258,22.9348,68200.0
2012-11-19 14:30:00,25.32,25.32,25.25,25.29,96600.0,22.9348,22.9348,22.8714,22.9077,96600.0
2012-11-19 14:40:00,25.3,25.41,25.28,25.4,100600.0,22.9167,23.0164,22.8986,23.0073,100600.0
2012-11-19 14:50:00,25.41,25.41,25.36,25.36,45900.0,23.0164,23.0164,22.9711,22.9711,45900.0
2012-11-19 15:00:00,25.37,25.38,25.36,25.37,41400.0,22.9801,22.9892,22.9711,22.9801,41400.0
2012-11-19 15:10:00,25.38,25.41,25.37,25.38,144100.0,22.9892,23.0164,22.9801,22.9892,144100.0
2012-11-19 15:20:00,25.38,25.42,25.38,25.4,294100.0,22.9892,23.0254,22.9892,23.0073,294100.0
2012-11-19 15:30:00,25.4,25.41,25.37,25.38,383100.0,23.0073,23.0164,22.9801,22.9892,383100.0
2012-11-19 15:40:00,25.38,25.39,25.34,25.36,377700.0,22.9892,22.9982,22.953,22.9711,377700.0
2012-11-19 15:50:00,25.36,25.41,25.35,25.4,672400.0,22.9711,23.0164,22.962,23.0073,672400.0
2012-11-20 09:30:00,25.49,25.67,25.44,25.65,462400.0,23.0888,23.2519,23.0435,23.2337,462400.0
2012-11-20 09:40:00,25.64,25.65,25.49,25.6,150800.0,23.2247,23.2337,23.0888,23.1885,150800.0
2012-11-20 09:50:00,25.61,25.65,25.55,25.64,122200.0,23.1975,23.2337,23.1432,23.2247,122200.0
2012-11-20 10:00:00,25.64,25.75,25.64,25.65,244900.0,23.2247,23.3243,23.2247,23.2337,244900.0
2012-11-20 10:10:00,25.65,25.75,25.63,25.74,253900.0,23.2337,23.3243,23.2156,23.3153,253900.0
2012-11-20 10:20:00,25.74,25.77,25.7,25.76,293600.0,23.3153,23.3424,23.279,23.3334,293600.0
2012-11-20 10:30:00,25.76,25.85,25.73,25.83,373100.0,23.3334,23.4149,23.3062,23.3968,373100.0
2012-11-20 10:40:00,25.83,25.88,25.81,25.85,251300.0,23.3968,23.4421,23.3787,23.4149,251300.0
2012-11-20 10:50:00,25.85,25.86,25.74,25.74,183700.0,23.4149,23.424,23.3153,23.3153,183700.0
2012-11-20 11:00:00,25.74,25.79,25.71,25.73,72800.0,23.3153,23.3606,23.2881,23.3062,72800.0
2012-11-20 11:10:00,25.74,25.79,25.73,25.79,95800.0,23.3153,23.3606,23.3062,23.3606,95800.0
2012-11-20 11:20:00,25.78,25.84,25.78,25.83,51300.0,23.3515,23.4059,23.3515,23.3968,51300.0
2012-11-20 11:30:00,25.83,25.85,25.82,25.84,84700.0,23.3968,23.4149,23.3877,23.4059,84700.0
2012-11-20 11:40:00,25.84,25.92,25.83,25.91,97400.0,23.4059,23.4783,23.3968,23.4693,97400.0
2012-11-20 11:50:00,25.9,25.98,25.88,25.92,94300.0,23.4602,23.5327,23.4421,23.4783,94300.0
2012-11-20 12:00:00,25.93,25.97,25.93,25.96,118200.0,23.4874,23.5236,23.4874,23.5145,118200.0
2012-11-20 12:10:00,25.96,25.98,25.9,25.9,121100.0,23.5145,23.5327,23.4602,23.4602,121100.0
2012-11-20 12:20:00,25.91,25.96,25.9,25.95,66900.0,23.4693,23.5145,23.4602,23.5055,66900.0
2012-11-20 12:30:00,25.94,25.96,25.86,25.86,100600.0,23.4964,23.5145,23.424,23.424,100600.0
2012-11-20 12:40:00,25.86,25.86,25.82,25.85,56900.0,23.424,23.424,23.3877,23.4149,56900.0
2012-11-20 12:50:00,25.86,25.91,25.85,25.89,84400.0,23.424,23.4693,23.4149,23.4511,84400.0
2012-11-20 13:00:00,25.9,25.9,25.76,25.77,94200.0,23.4602,23.4602,23.3334,23.3424,94200.0
2012-11-20 13:10:00,25.76,25.8,25.69,25.76,157700.0,23.3334,23.3696,23.27,23.3334,157700.0
2012-11-20 13:20:00,25.76,25.8,25.69,25.69,149900.0,23.3334,23.3696,23.27,23.27,149900.0
2012-11-20 13:30:00,25.69,25.74,25.69,25.74,69800.0,23.27,23.3153,23.27,23.3153,69800.0
2012-11-20 13:40:00,25.73,25.79,25.73,25.78,103900.0,23.3062,23.3606,23.3062,23.3515,103900.0
2012-11-20 13:50:00,25.78,25.88,25.77,25.87,53800.0,23.3515,23.4421,23.3424,23.433,53800.0
2012-11-20 14:00:00,25.87,25.88,25.82,25.86,76200.0,23.433,23.4421,23.3877,23.424,76200.0
2012-11-20 14:10:00,25.86,25.91,25.86,25.87,90100.0,23.424,23.4693,23.424,23.433,90100.0
2012-11-20 14:20:00,25.88,25.93,25.84,25.92,101700.0,23.4421,23.4874,23.4059,23.4783,101700.0
2012-11-20 14:30:00,25.92,25.93,25.87,25.9,123400.0,23.4783,23.4874,23.433,23.4602,123400.0
2012-11-20 14:40:00,25.89,25.91,25.86,25.89,87200.0,23.4511,23.4693,23.424,23.4511,87200.0
2012-11-20 14:50:00,25.89,25.9,25.86,25.9,97600.0,23.4511,23.4602,23.424,23.4602,97600.0
2012-11-20 15:00:00,25.91,25.95,25.9,25.94,119100.0,23.4693,23.5055,23.4602,23.4964,119100.0
2012-11-20 15:10:00,25.94,25.95,25.89,25.9,136100.0,23.4964,23.5055,23.4511,23.4602,136100.0
2012-11-20 15:20:00,25.91,25.91,25.87,25.88,104300.0,23.4693,23.4693,23.433,23.4421,104300.0
2012-11-20 15:30:00,25.88,25.92,25.88,25.9,188700.0,23.4421,23.4783,23.4421,23.4602,188700.0
2012-11-20 15:40:00,25.89,25.92,25.88,25.91,356100.0,23.4511,23.4783,23.4421,23.4693,356100.0
2012-11-20 15:50:00,25.9,25.95,25.89,25.95,615100.0,23.4602,23.5055,23.4511,23.5055,615100.0
2012-11-21 09:30:00,25.94,26.24,25.91,26.11,324800.0,23.4964,23.7682,23.4693,23.6504,324800.0
2012-11-21 09:40:00,26.11,26.14,25.95,26.13,340600.0,23.6504,23.6776,23.5055,23.6685,340600.0
2012-11-21 09:50:00,26.13,26.2,26.1,26.2,279200.0,23.6685,23.7319,23.6414,23.7319,279200.0
2012-11-21 10:00:00,26.2,26.2,26.02,26.05,236400.0,23.7319,23.7319,23.5689,23.5961,236400.0
2012-11-21 10:10:00,26.05,26.14,26.04,26.13,215800.0,23.5961,23.6776,23.587,23.6685,215800.0
2012-11-21 10:20:00,26.14,26.15,26.03,26.04,118300.0,23.6776,23.6866,23.578,23.587,118300.0
2012-11-21 10:30:00,26.04,26.11,26.01,26.07,112900.0,23.587,23.6504,23.5598,23.6142,112900.0
2012-11-21 10:40:00,26.06,26.09,25.99,26.05,114600.0,23.6051,23.6323,23.5417,23.5961,114600.0
2012-11-21 10:50:00,26.05,26.11,26.0,26.0,121300.0,23.5961,23.6504,23.5508,23.5508,121300.0
2012-11-21 11:00:00,26.02,26.06,25.99,26.04,76700.0,23.5689,23.6051,23.5417,23.587,76700.0
2012-11-21 11:10:00,26.04,26.07,26.03,26.04,108400.0,23.587,23.6142,23.578,23.587,108400.0
2012-11-21 11:20:00,26.04,26.04,25.97,25.97,116700.0,23.587,23.587,23.5236,23.5236,116700.0
2012-11-21 11:30:00,25.98,25.98,25.93,25.98,73700.0,23.5327,23.5327,23.4874,23.5327,73700.0
2012-11-21 11:40:00,25.99,25.99,25.9,25.91,82500.0,23.5417,23.5417,23.4602,23.4693,82500.0
2012-11-21 11:50:00,25.91,25.92,25.85,25.87,233200.0,23.4693,23.4783,23.4149,23.433,233200.0
2012-11-21 12:00:00,25.88,25.95,25.87,25.92,114000.0,23.4421,23.5055,23.433,23.4783,114000.0
2012-11-21 12:10:00,25.93,25.94,25.86,25.87,85500.0,23.4874,23.4964,23.424,23.433,85500.0
2012-11-21 12:20:00,25.87,25.99,25.87,25.99,62700.0,23.433,23.5417,23.433,23.5417,62700.0
2012-11-21 12:30:00,25.98,25.99,25.96,25.96,103100.0,23.5327,23.5417,23.5145,23.5145,103100.0
2012-11-21 12:40:00,25.95,26.0,25.95,25.98,47400.0,23.5055,23.5508,23.5055,23.5327,47400.0
2012-11-21 12:50:00,25.97,25.97,25.92,25.92,35100.0,23.5236,23.5236,23.4783,23.4783,35100.0
2012-11-21 13:00:00,25.93,25.95,25.93,25.93,70500.0,23.4874,23.5055,23.4874,23.4874,70500.0
2012-11-21 13:10:00,25.94,25.95,25.92,25.93,44800.0,23.4964,23.5055,23.4783,23.4874,44800.0
2012-11-21 13:20:00,25.94,25.95,25.93,25.94,25600.0,23.4964,23.5055,23.4874,23.4964,25600.0
2012-11-21 13:30:00,25.94,26.03,25.94,26.03,47500.0,23.4964,23.578,23.4964,23.578,47500.0
2012-11-21 13:40:00,26.02,26.03,25.99,26.01,66300.0,23.5689,23.578,23.5417,23.5598,66300.0
2012-11-21 13:50:00,26.02,26.03,25.97,25.97,33300.0,23.5689,23.578,23.5236,23.5236,33300.0
2012-11-21 14:00:00,25.97,26.02,25.96,26.02,31100.0,23.5236,23.5689,23.5145,23.5689,31100.0
2012-11-21 14:10:00,26.02,26.04,26.01,26.01,56600.0,23.5689,23.587,23.5598,23.5598,56600.0
2012-11-21 14:20:00,26.02,26.02,25.96,26.02,72400.0,23.5689,23.5689,23.5145,23.5689,72400.0
2012-11-21 14:30:00,26.02,26.04,26.01,26.02,49200.0,23.5689,23.587,23.5598,23.5689,49200.0
2012-11-21 14:40:00,26.02,26.04,26.02,26.02,52200.0,23.5689,23.587,23.5689,23.5689,52200.0
2012-11-21 14:50:00,26.02,26.02,26.0,26.01,79400.0,23.5689,23.5689,23.5508,23.5598,79400.0
2012-11-21 15:00:00,26.01,26.04,26.01,26.04,70000.0,23.5598,23.587,23.5598,23.587,70000.0
2012-11-21 15:10:00,26.04,26.04,26.01,26.04,43000.0,23.587,23.587,23.5598,23.587,43000.0
2012-11-21 15:20:00,26.04,26.04,26.0,26.03,101000.0,23.587,23.587,23.5508,23.578,101000.0
2012-11-21 15:30:00,26.03,26.04,26.0,26.03,83000.0,23.578,23.587,23.5508,23.578,83000.0
2012-11-21 15:40:00,26.03,26.05,26.01,26.01,128100.0,23.578,23.5961,23.5598,23.5598,128100.0
2012-11-21 15:50:00,26.01,26.04,25.98,26.03,243100.0,23.5598,23.587,23.5327,23.578,243100.0
2012-11-23 09:30:00,26.35,26.39,26.16,26.16,606200.0,23.8678,23.904,23.6957,23.6957,606200.0
2012-11-23 09:40:00,26.16,26.23,26.13,26.16,289200.0,23.6957,23.7591,23.6685,23.6957,289200.0
2012-11-23 09:50:00,26.16,26.28,26.13,26.25,263300.0,23.6957,23.8044,23.6685,23.7772,263300.0
2012-11-23 10:00:00,26.25,26.3,26.2,26.28,177500.0,23.7772,23.8225,23.7319,23.8044,177500.0
2012-11-23 10:10:00,26.28,26.33,26.27,26.33,125900.0,23.8044,23.8497,23.7953,23.8497,125900.0
2012-11-23 10:20:00,26.33,26.38,26.31,26.34,119500.0,23.8497,23.895,23.8316,23.8588,119500.0
2012-11-23 10:30:00,26.34,26.4,26.34,26.36,404800.0,23.8588,23.9131,23.8588,23.8769,404800.0
2012-11-23 10:40:00,26.36,26.37,26.33,26.34,48000.0,23.8769,23.8859,23.8497,23.8588,48000.0
2012-11-23 10:50:00,26.34,26.35,26.27,26.31,91300.0,23.8588,23.8678,23.7953,23.8316,91300.0
2012-11-23 11:00:00,26.3,26.33,26.27,26.27,32700.0,23.8225,23.8497,23.7953,23.7953,32700.0
2012-11-23 11:10:00,26.28,26.41,26.28,26.37,184100.0,23.8044,23.9222,23.8044,23.8859,184100.0
2012-11-23 11:20:00,26.38,26.39,26.32,26.32,92000.0,23.895,23.904,23.8406,23.8406,92000.0
2012-11-23 11:30:00,26.33,26.34,26.31,26.34,32000.0,23.8497,23.8588,23.8316,23.8588,32000.0
2012-11-23 11:40:00,26.34,26.34,26.25,26.26,35800.0,23.8588,23.8588,23.7772,23.7863,35800.0
2012-11-23 11:50:00,26.26,26.28,26.25,26.28,36100.0,23.7863,23.8044,23.7772,23.8044,36100.0
2012-11-23 12:00:00,26.28,26.33,26.25,26.29,71500.0,23.8044,23.8497,23.7772,23.8135,71500.0
2012-11-23 12:10:00,26.3,26.3,26.24,26.24,44100.0,23.8225,23.8225,23.7682,23.7682,44100.0
2012-11-23 12:20:00,26.24,26.28,26.24,26.25,35900.0,23.7682,23.8044,23.7682,23.7772,35900.0
2012-11-23 12:30:00,26.25,26.3,26.24,26.3,77800.0,23.7772,23.8225,23.7682,23.8225,77800.0
2012-11-23 12:40:00,26.31,26.32,26.25,26.27,125000.0,23.8316,23.8406,23.7772,23.7953,125000.0
2012-11-23 12:50:00,26.27,26.35,26.27,26.35,279900.0,23.7953,23.8678,23.7953,23.8678,279900.0
2012-11-26 09:30:00,26.37,26.38,26.24,26.26,405700.0,23.8859,23.895,23.7682,23.7863,405700.0
2012-11-26 09:40:00,26.26,26.37,26.25,26.27,208700.0,23.7863,23.8859,23.7772,23.7953,208700.0
2012-11-26 09:50:00,26.27,26.39,26.27,26.39,181900.0,23.7953,23.904,23.7953,23.904,181900.0
2012-11-26 10:00:00,26.39,26.4,26.21,26.26,149200.0,23.904,23.9131,23.741,23.7863,149200.0
2012-11-26 10:10:00,26.26,26.27,26.19,26.27,191500.0,23.7863,23.7953,23.7229,23.7953,191500.0
2012-11-26 10:20:00,26.27,26.27,26.15,26.19,126300.0,23.7953,23.7953,23.6866,23.7229,126300.0
2012-11-26 10:30:00,26.19,26.19,26.15,26.17,95400.0,23.7229,23.7229,23.6866,23.7048,95400.0
2012-11-26 10:40:00,26.17,26.2,26.14,26.2,153800.0,23.7048,23.7319,23.6776,23.7319,153800.0
2012-11-26 10:50:00,26.2,26.23,26.12,26.12,177100.0,23.7319,23.7591,23.6595,23.6595,177100.0
2012-11-26 11:00:00,26.13,26.15,26.04,26.07,118700.0,23.6685,23.6866,23.587,23.6142,118700.0
2012-11-26 11:10:00,26.07,26.07,26.01,26.04,83900.0,23.6142,23.6142,23.5598,23.587,83900.0
2012-11-26 11:20:00,26.04,26.05,26.0,26.05,116900.0,23.587,23.5961,23.5508,23.5961,116900.0
2012-11-26 11:30:00,26.05,26.17,26.04,26.14,140900.0,23.5961,23.7048,23.587,23.6776,140900.0
2012-11-26 11:40:00,26.14,26.16,26.11,26.13,172300.0,23.6776,23.6957,23.6504,23.6685,172300.0
2012-11-26 11:50:00,26.14,26.16,26.12,26.15,72900.0,23.6776,23.6957,23.6595,23.6866,72900.0
2012-11-26 12:00:00,26.14,26.15,26.1,26.15,77500.0,23.6776,23.6866,23.6414,23.6866,77500.0
2012-11-26 12:10:00,26.15,26.23,26.15,26.21,62200.0,23.6866,23.7591,23.6866,23.741,62200.0
2012-11-26 12:20:00,26.21,26.23,26.16,26.19,149600.0,23.741,23.7591,23.6957,23.7229,149600.0
2012-11-26 12:30:00,26.19,26.23,26.12,26.23,112400.0,23.7229,23.7591,23.6595,23.7591,112400.0
2012-11-26 12:40:00,26.23,26.24,26.15,26.21,104200.0,23.7591,23.7682,23.6866,23.741,104200.0
2012-11-26 12:50:00,26.21,26.21,26.17,26.17,31100.0,23.741,23.741,23.7048,23.7048,31100.0
2012-11-26 13:00:00,26.16,26.17,26.13,26.13,27700.0,23.6957,23.7048,23.6685,23.6685,27700.0
2012-11-26 13:10:00,26.13,26.18,26.11,26.18,40700.0,23.6685,23.7138,23.6504,23.7138,40700.0
2012-11-26 13:20:00,26.19,26.2,26.16,26.16,39400.0,23.7229,23.7319,23.6957,23.6957,39400.0
2012-11-26 13:30:00,26.16,26.23,26.16,26.18,85400.0,23.6957,23.7591,23.6957,23.7138,85400.0
2012-11-26 13:40:00,26.19,26.19,26.15,26.19,24500.0,23.7229,23.7229,23.6866,23.7229,24500.0
2012-11-26 13:50:00,26.19,26.22,26.13,26.13,122000.0,23.7229,23.7501,23.6685,23.6685,122000.0
2012-11-26 14:00:00,26.13,26.15,26.1,26.15,44200.0,23.6685,23.6866,23.6414,23.6866,44200.0
2012-11-26 14:10:00,26.15,26.17,26.13,26.14,47100.0,23.6866,23.7048,23.6685,23.6776,47100.0
2012-11-26 14:20:00,26.14,26.14,26.09,26.11,61400.0,23.6776,23.6776,23.6323,23.6504,61400.0
2012-11-26 14:30:00,26.1,26.16,26.1,26.16,101300.0,23.6414,23.6957,23.6414,23.6957,101300.0
2012-11-26 14:40:00,26.16,26.16,26.13,26.15,107700.0,23.6957,23.6957,23.6685,23.6866,107700.0
2012-11-26 14:50:00,26.14,26.19,26.14,26.16,116200.0,23.6776,23.7229,23.6776,23.6957,116200.0
2012-11-26 15:00:00,26.17,26.17,26.14,26.15,76100.0,23.7048,23.7048,23.6776,23.6866,76100.0
2012-11-26 15:10:00,26.16,26.17,26.13,26.14,76600.0,23.6957,23.7048,23.6685,23.6776,76600.0
2012-11-26 15:20:00,26.13,26.18,26.12,26.16,104500.0,23.6685,23.7138,23.6595,23.6957,104500.0
2012-11-26 15:30:00,26.15,26.17,26.12,26.17,137400.0,23.6866,23.7048,23.6595,23.7048,137400.0
2012-11-26 15:40:00,26.17,26.19,26.13,26.14,182100.0,23.7048,23.7229,23.6685,23.6776,182100.0
2012-11-26 15:50:00,26.14,26.2,26.14,26.2,382500.0,23.6776,23.7319,23.6776,23.7319,382500.0
2012-11-27 09:30:00,26.21,26.35,26.13,26.35,282900.0,23.741,23.8678,23.6685,23.8678,282900.0
2012-11-27 09:40:00,26.35,26.46,26.32,26.42,352600.0,23.8678,23.9674,23.8406,23.9312,352600.0
2012-11-27 09:50:00,26.43,26.45,26.38,26.44,222200.0,23.9403,23.9584,23.895,23.9493,222200.0
2012-11-27 10:00:00,26.43,26.43,26.24,26.3,305000.0,23.9403,23.9403,23.7682,23.8225,305000.0
2012-11-27 10:10:00,26.3,26.32,26.2,26.21,117800.0,23.8225,23.8406,23.7319,23.741,117800.0
2012-11-27 10:20:00,26.21,26.23,26.17,26.19,372800.0,23.741,23.7591,23.7048,23.7229,372800.0
2012-11-27 10:30:00,26.2,26.26,26.17,26.23,172300.0,23.7319,23.7863,23.7048,23.7591,172300.0
2012-11-27 10:40:00,26.23,26.32,26.21,26.3,86900.0,23.7591,23.8406,23.741,23.8225,86900.0
2012-11-27 10:50:00,26.3,26.32,26.21,26.21,80300.0,23.8225,23.8406,23.741,23.741,80300.0
2012-11-27 11:00:00,26.21,26.3,26.21,26.3,109800.0,23.741,23.8225,23.741,23.8225,109800.0
2012-11-27 11:10:00,26.3,26.31,26.24,26.26,111900.0,23.8225,23.8316,23.7682,23.7863,111900.0
2012-11-27 11:20:00,26.26,26.29,26.18,26.22,123600.0,23.7863,23.8135,23.7138,23.7501,123600.0
2012-11-27 11:30:00,26.22,26.34,26.21,26.34,191700.0,23.7501,23.8588,23.741,23.8588,191700.0
2012-11-27 11:40:00,26.33,26.35,26.26,26.28,97300.0,23.8497,23.8678,23.7863,23.8044,97300.0
2012-11-27 11:50:00,26.28,26.35,26.27,26.32,161900.0,23.8044,23.8678,23.7953,23.8406,161900.0
2012-11-27 12:00:00,26.32,26.37,26.32,26.37,60400.0,23.8406,23.8859,23.8406,23.8859,60400.0
2012-11-27 12:10:00,26.37,26.38,26.33,26.37,138700.0,23.8859,23.895,23.8497,23.8859,138700.0
2012-11-27 12:20:00,26.37,26.4,26.36,26.38,102000.0,23.8859,23.9131,23.8769,23.895,102000.0
2012-11-27 12:30:00,26.38,26.38,26.35,26.37,135100.0,23.895,23.895,23.8678,23.8859,135100.0
2012-11-27 12:40:00,26.37,26.41,26.37,26.41,181900.0,23.8859,23.9222,23.8859,23.9222,181900.0
2012-11-27 12:50:00,26.41,26.43,26.39,26.43,128800.0,23.9222,23.9403,23.904,23.9403,128800.0
2012-11-27 13:00:00,26.43,26.43,26.37,26.4,113900.0,23.9403,23.9403,23.8859,23.9131,113900.0
2012-11-27 13:10:00,26.4,26.47,26.38,26.46,221600.0,23.9131,23.9765,23.895,23.9674,221600.0
2012-11-27 13:20:00,26.47,26.47,26.39,26.43,113700.0,23.9765,23.9765,23.904,23.9403,113700.0
2012-11-27 13:30:00,26.43,26.46,26.42,26.42,89600.0,23.9403,23.9674,23.9312,23.9312,89600.0
2012-11-27 13:40:00,26.41,26.46,26.4,26.43,169300.0,23.9222,23.9674,23.9131,23.9403,169300.0
2012-11-27 13:50:00,26.43,26.43,26.37,26.39,127900.0,23.9403,23.9403,23.8859,23.904,127900.0
2012-11-27 14:00:00,26.39,26.42,26.36,26.4,76900.0,23.904,23.9312,23.8769,23.9131,76900.0
2012-11-27 14:10:00,26.39,26.44,26.38,26.44,68800.0,23.904,23.9493,23.895,23.9493,68800.0
2012-11-27 14:20:00,26.43,26.44,26.28,26.33,164600.0,23.9403,23.9493,23.8044,23.8497,164600.0
2012-11-27 14:30:00,26.33,26.36,26.26,26.29,124800.0,23.8497,23.8769,23.7863,23.8135,124800.0
2012-11-27 14:40:00,26.29,26.32,26.19,26.23,211500.0,23.8135,23.8406,23.7229,23.7591,211500.0
2012-11-27 14:50:00,26.23,26.3,26.22,26.29,110500.0,23.7591,23.8225,23.7501,23.8135,110500.0
2012-11-27 15:00:00,26.28,26.32,26.23,26.32,370300.0,23.8044,23.8406,23.7591,23.8406,370300.0
2012-11-27 15:10:00,26.31,26.32,26.25,26.26,71800.0,23.8316,23.8406,23.7772,23.7863,71800.0
2012-11-27 15:20:00,26.26,26.31,26.24,26.3,84200.0,23.7863,23.8316,23.7682,23.8225,84200.0
2012-11-27 15:30:00,26.29,26.31,26.21,26.25,172000.0,23.8135,23.8316,23.741,23.7772,172000.0
2012-11-27 15:40:00,26.25,26.26,26.21,26.26,161300.0,23.7772,23.7863,23.741,23.7863,161300.0
2012-11-27 15:50:00,26.26,26.26,26.2,26.21,591200.0,23.7863,23.7863,23.7319,23.741,591200.0
2012-11-28 09:30:00,26.21,26.39,26.1,26.13,176100.0,23.741,23.904,23.6414,23.6685,176100.0
2012-11-28 09:40:00,26.13,26.22,26.07,26.07,180400.0,23.6685,23.7501,23.6142,23.6142,180400.0
2012-11-28 09:50:00,26.06,26.16,26.01,26.1,166200.0,23.6051,23.6957,23.5598,23.6414,166200.0
2012-11-28 10:00:00,26.07,26.08,25.67,25.75,1435200.0,23.6142,23.6232,23.2519,23.3243,1435200.0
2012-11-28 10:10:00,25.74,25.9,25.74,25.84,549100.0,23.3153,23.4602,23.3153,23.4059,549100.0
2012-11-28 10:20:00,25.83,25.93,25.81,25.88,283100.0,23.3968,23.4874,23.3787,23.4421,283100.0
2012-11-28 10:30:00,25.87,26.09,25.87,26.05,211400.0,23.433,23.6323,23.433,23.5961,211400.0
2012-11-28 10:40:00,26.05,26.09,26.01,26.04,273400.0,23.5961,23.6323,23.5598,23.587,273400.0
2012-11-28 10:50:00,26.04,26.04,25.97,25.99,108300.0,23.587,23.587,23.5236,23.5417,108300.0
2012-11-28 11:00:00,25.98,26.02,25.98,26.0,78000.0,23.5327,23.5689,23.5327,23.5508,78000.0
2012-11-28 11:10:00,26.01,26.16,26.01,26.15,163800.0,23.5598,23.6957,23.5598,23.6866,163800.0
2012-11-28 11:20:00,26.15,26.18,26.12,26.16,92900.0,23.6866,23.7138,23.6595,23.6957,92900.0
2012-11-28 11:30:00,26.17,26.18,26.03,26.05,488100.0,23.7048,23.7138,23.578,23.5961,488100.0
2012-11-28 11:40:00,26.05,26.05,25.96,25.98,477100.0,23.5961,23.5961,23.5145,23.5327,477100.0
2012-11-28 11:50:00,25.99,26.04,25.97,25.98,176000.0,23.5417,23.587,23.5236,23.5327,176000.0
2012-11-28 12:00:00,25.97,26.01,25.91,25.97,172500.0,23.5236,23.5598,23.4693,23.5236,172500.0
2012-11-28 12:10:00,25.96,26.07,25.92,26.01,179200.0,23.5145,23.6142,23.4783,23.5598,179200.0
2012-11-28 12:20:00,26.02,26.08,26.0,26.04,101500.0,23.5689,23.6232,23.5508,23.587,101500.0
2012-11-28 12:30:00,26.05,26.13,26.04,26.13,119900.0,23.5961,23.6685,23.587,23.6685,119900.0
2012-11-28 12:40:00,26.13,26.14,26.09,26.1,42300.0,23.6685,23.6776,23.6323,23.6414,42300.0
2012-11-28 12:50:00,26.1,26.14,26.09,26.12,38800.0,23.6414,23.6776,23.6323,23.6595,38800.0
2012-11-28 13:00:00,26.12,26.13,26.06,26.07,150900.0,23.6595,23.6685,23.6051,23.6142,150900.0
2012-11-28 13:10:00,26.07,26.13,26.06,26.12,104000.0,23.6142,23.6685,23.6051,23.6595,104000.0
2012-11-28 13:20:00,26.11,26.15,26.09,26.15,58700.0,23.6504,23.6866,23.6323,23.6866,58700.0
2012-11-28 13:30:00,26.15,26.21,26.13,26.16,92400.0,23.6866,23.741,23.6685,23.6957,92400.0
2012-11-28 13:40:00,26.15,26.19,26.14,26.19,21100.0,23.6866,23.7229,23.6776,23.7229,21100.0
2012-11-28 13:50:00,26.2,26.2,26.16,26.17,23800.0,23.7319,23.7319,23.6957,23.7048,23800.0
2012-11-28 14:00:00,26.17,26.19,26.14,26.19,80400.0,23.7048,23.7229,23.6776,23.7229,80400.0
2012-11-28 14:10:00,26.19,26.19,26.13,26.13,398800.0,23.7229,23.7229,23.6685,23.6685,398800.0
2012-11-28 14:20:00,26.13,26.13,26.11,26.13,190200.0,23.6685,23.6685,23.6504,23.6685,190200.0
2012-11-28 14:30:00,26.14,26.15,26.12,26.13,266500.0,23.6776,23.6866,23.6595,23.6685,266500.0
2012-11-28 14:40:00,26.13,26.15,26.08,26.08,469000.0,23.6685,23.6866,23.6232,23.6232,469000.0
2012-11-28 14:50:00,26.07,26.12,26.07,26.11,173300.0,23.6142,23.6595,23.6142,23.6504,173300.0
2012-11-28 15:00:00,26.11,26.14,26.1,26.14,238000.0,23.6504,23.6776,23.6414,23.6776,238000.0
2012-11-28 15:10:00,26.15,26.18,26.12,26.15,50600.0,23.6866,23.7138,23.6595,23.6866,50600.0
2012-11-28 15:20:00,26.16,26.22,26.16,26.22,101200.0,23.6957,23.7501,23.6957,23.7501,101200.0
2012-11-28 15:30:00,26.21,26.25,26.2,26.25,169000.0,23.741,23.7772,23.7319,23.7772,169000.0
2012-11-28 15:40:00,26.25,26.26,26.21,26.24,329900.0,23.7772,23.7863,23.741,23.7682,329900.0
2012-11-28 15:50:00,26.24,26.27,26.23,26.26,467900.0,23.7682,23.7953,23.7591,23.7863,467900.0
2012-11-29 09:30:00,26.43,26.43,26.29,26.35,255900.0,23.9403,23.9403,23.8135,23.8678,255900.0
2012-11-29 09:40:00,26.34,26.45,26.33,26.38,313400.0,23.8588,23.9584,23.8497,23.895,313400.0
2012-11-29 09:50:00,26.38,26.5,26.36,26.44,296000.0,23.895,24.0037,23.8769,23.9493,296000.0
2012-11-29 10:00:00,26.44,26.61,26.33,26.35,935800.0,23.9493,24.1033,23.8497,23.8678,935800.0
2012-11-29 10:10:00,26.36,26.45,26.32,26.4,367200.0,23.8769,23.9584,23.8406,23.9131,367200.0
2012-11-29 10:20:00,26.4,26.43,26.29,26.32,241300.0,23.9131,23.9403,23.8135,23.8406,241300.0
2012-11-29 10:30:00,26.32,26.32,26.23,26.25,110500.0,23.8406,23.8406,23.7591,23.7772,110500.0
2012-11-29 10:40:00,26.24,26.29,26.24,26.27,105000.0,23.7682,23.8135,23.7682,23.7953,105000.0
2012-11-29 10:50:00,26.28,26.35,26.28,26.29,94200.0,23.8044,23.8678,23.8044,23.8135,94200.0
2012-11-29 11:00:00,26.28,26.32,26.28,26.32,50600.0,23.8044,23.8406,23.8044,23.8406,50600.0
2012-11-29 11:10:00,26.33,26.36,26.29,26.29,66000.0,23.8497,23.8769,23.8135,23.8135,66000.0
2012-11-29 11:20:00,26.29,26.3,26.21,26.26,74800.0,23.8135,23.8225,23.741,23.7863,74800.0
2012-11-29 11:30:00,26.27,26.27,26.18,26.21,135600.0,23.7953,23.7953,23.7138,23.741,135600.0
2012-11-29 11:40:00,26.22,26.22,26.05,26.09,305500.0,23.7501,23.7501,23.5961,23.6323,305500.0
2012-11-29 11:50:00,26.1,26.17,26.08,26.12,120400.0,23.6414,23.7048,23.6232,23.6595,120400.0
2012-11-29 12:00:00,26.12,26.15,26.06,26.11,175300.0,23.6595,23.6866,23.6051,23.6504,175300.0
2012-11-29 12:10:00,26.11,26.23,26.09,26.17,497300.0,23.6504,23.7591,23.6323,23.7048,497300.0
2012-11-29 12:20:00,26.17,26.26,26.17,26.25,100900.0,23.7048,23.7863,23.7048,23.7772,100900.0
2012-11-29 12:30:00,26.26,26.28,26.23,26.24,52500.0,23.7863,23.8044,23.7591,23.7682,52500.0
2012-11-29 12:40:00,26.24,26.25,26.2,26.25,147300.0,23.7682,23.7772,23.7319,23.7772,147300.0
2012-11-29 12:50:00,26.25,26.26,26.24,26.25,54100.0,23.7772,23.7863,23.7682,23.7772,54100.0
2012-11-29 13:00:00,26.25,26.28,26.21,26.21,56600.0,23.7772,23.8044,23.741,23.741,56600.0
2012-11-29 13:10:00,26.21,26.22,26.17,26.21,63300.0,23.741,23.7501,23.7048,23.741,63300.0
2012-11-29 13:20:00,26.21,26.24,26.21,26.24,19100.0,23.741,23.7682,23.741,23.7682,19100.0
2012-11-29 13:30:00,26.25,26.27,26.23,26.26,80600.0,23.7772,23.7953,23.7591,23.7863,80600.0
2012-11-29 13:40:00,26.25,26.26,26.21,26.22,65100.0,23.7772,23.7863,23.741,23.7501,65100.0
2012-11-29 13:50:00,26.23,26.26,26.23,26.23,45900.0,23.7591,23.7863,23.7591,23.7591,45900.0
2012-11-29 14:00:00,26.23,26.25,26.21,26.22,50000.0,23.7591,23.7772,23.741,23.7501,50000.0
2012-11-29 14:10:00,26.22,26.25,26.21,26.24,63300.0,23.7501,23.7772,23.741,23.7682,63300.0
2012-11-29 14:20:00,26.24,26.25,26.22,26.23,39900.0,23.7682,23.7772,23.7501,23.7591,39900.0
2012-11-29 14:30:00,26.22,26.26,26.22,26.24,46200.0,23.7501,23.7863,23.7501,23.7682,46200.0
2012-11-29 14:40:00,26.24,26.27,26.23,26.26,57800.0,23.7682,23.7953,23.7591,23.7863,57800.0
2012-11-29 14:50:00,26.27,26.27,26.24,26.24,110800.0,23.7953,23.7953,23.7682,23.7682,110800.0
2012-11-29 15:00:00,26.24,26.27,26.22,26.26,130100.0,23.7682,23.7953,23.7501,23.7863,130100.0
2012-11-29 15:10:00,26.25,26.25,26.22,26.23,98400.0,23.7772,23.7772,23.7501,23.7591,98400.0
2012-11-29 15:20:00,26.23,26.24,26.18,26.22,142300.0,23.7591,23.7682,23.7138,23.7501,142300.0
2012-11-29 15:30:00,26.23,26.26,26.2,26.25,212400.0,23.7591,23.7863,23.7319,23.7772,212400.0
2012-11-29 15:40:00,26.25,26.31,26.25,26.3,198100.0,23.7772,23.8316,23.7772,23.8225,198100.0
2012-11-29 15:50:00,26.29,26.31,26.26,26.3,293400.0,23.8135,23.8316,23.7863,23.8225,293400.0
2012-11-30 09:30:00,26.42,26.44,26.18,26.21,178500.0,23.9312,23.9493,23.7138,23.741,178500.0
2012-11-30 09:40:00,26.22,26.24,26.09,26.13,242000.0,23.7501,23.7682,23.6323,23.6685,242000.0
2012-11-30 09:50:00,26.14,26.15,26.09,26.1,156400.0,23.6776,23.6866,23.6323,23.6414,156400.0
2012-11-30 10:00:00,26.11,26.13,26.05,26.05,228000.0,23.6504,23.6685,23.5961,23.5961,228000.0
2012-11-30 10:10:00,26.04,26.12,26.02,26.12,234100.0,23.587,23.6595,23.5689,23.6595,234100.0
2012-11-30 10:20:00,26.13,26.18,26.12,26.18,118000.0,23.6685,23.7138,23.6595,23.7138,118000.0
2012-11-30 10:30:00,26.17,26.22,26.16,26.21,172000.0,23.7048,23.7501,23.6957,23.741,172000.0
2012-11-30 10:40:00,26.22,26.23,26.14,26.16,147800.0,23.7501,23.7591,23.6776,23.6957,147800.0
2012-11-30 10:50:00,26.17,26.2,26.15,26.19,139200.0,23.7048,23.7319,23.6866,23.7229,139200.0
2012-11-30 11:00:00,26.19,26.2,26.14,26.15,62900.0,23.7229,23.7319,23.6776,23.6866,62900.0
2012-11-30 11:10:00,26.15,26.18,26.12,26.13,56900.0,23.6866,23.7138,23.6595,23.6685,56900.0
2012-11-30 11:20:00,26.12,26.13,26.1,26.11,86800.0,23.6595,23.6685,23.6414,23.6504,86800.0
2012-11-30 11:30:00,26.12,26.12,26.04,26.09,98400.0,23.6595,23.6595,23.587,23.6323,98400.0
2012-11-30 11:40:00,26.1,26.11,26.08,26.1,35400.0,23.6414,23.6504,23.6232,23.6414,35400.0
2012-11-30 11:50:00,26.09,26.12,26.07,26.08,63300.0,23.6323,23.6595,23.6142,23.6232,63300.0
2012-11-30 12:00:00,26.09,26.11,26.06,26.07,51200.0,23.6323,23.6504,23.6051,23.6142,51200.0
2012-11-30 12:10:00,26.07,26.1,26.06,26.08,48800.0,23.6142,23.6414,23.6051,23.6232,48800.0
2012-11-30 12:20:00,26.08,26.1,26.06,26.09,45000.0,23.6232,23.6414,23.6051,23.6323,45000.0
2012-11-30 12:30:00,26.1,26.14,26.1,26.13,66400.0,23.6414,23.6776,23.6414,23.6685,66400.0
2012-11-30 12:40:00,26.13,26.14,26.08,26.11,73100.0,23.6685,23.6776,23.6232,23.6504,73100.0
2012-11-30 12:50:00,26.11,26.12,26.05,26.09,175500.0,23.6504,23.6595,23.5961,23.6323,175500.0
2012-11-30 13:00:00,26.08,26.1,26.06,26.07,71800.0,23.6232,23.6414,23.6051,23.6142,71800.0
2012-11-30 13:10:00,26.07,26.07,26.04,26.05,48400.0,23.6142,23.6142,23.587,23.5961,48400.0
2012-11-30 13:20:00,26.05,26.13,26.05,26.11,96100.0,23.5961,23.6685,23.5961,23.6504,96100.0
2012-11-30 13:30:00,26.1,26.12,26.09,26.11,77300.0,23.6414,23.6595,23.6323,23.6504,77300.0
2012-11-30 13:40:00,26.1,26.12,26.09,26.12,45800.0,23.6414,23.6595,23.6323,23.6595,45800.0
2012-11-30 13:50:00,26.12,26.15,26.11,26.14,61000.0,23.6595,23.6866,23.6504,23.6776,61000.0
2012-11-30 14:00:00,26.14,26.16,26.13,26.16,69700.0,23.6776,23.6957,23.6685,23.6957,69700.0
2012-11-30 14:10:00,26.16,26.21,26.15,26.19,84800.0,23.6957,23.741,23.6866,23.7229,84800.0
2012-11-30 14:20:00,26.2,26.21,26.18,26.19,41800.0,23.7319,23.741,23.7138,23.7229,41800.0
2012-11-30 14:30:00,26.19,26.2,26.17,26.17,96600.0,23.7229,23.7319,23.7048,23.7048,96600.0
2012-11-30 14:40:00,26.17,26.2,26.15,26.17,77300.0,23.7048,23.7319,23.6866,23.7048,77300.0
2012-11-30 14:50:00,26.17,26.17,26.13,26.13,60500.0,23.7048,23.7048,23.6685,23.6685,60500.0
2012-11-30 15:00:00,26.14,26.17,26.12,26.16,123500.0,23.6776,23.7048,23.6595,23.6957,123500.0
2012-11-30 15:10:00,26.16,26.21,26.16,26.17,72400.0,23.6957,23.741,23.6957,23.7048,72400.0
2012-11-30 15:20:00,26.17,26.2,26.17,26.19,74800.0,23.7048,23.7319,23.7048,23.7229,74800.0
2012-11-30 15:30:00,26.2,26.23,26.19,26.23,150500.0,23.7319,23.7591,23.7229,23.7591,150500.0
2012-11-30 15:40:00,26.23,26.28,26.21,26.27,389700.0,23.7591,23.8044,23.741,23.7953,389700.0
2012-11-30 15:50:00,26.27,26.33,26.26,26.31,1180700.0,23.7953,23.8497,23.7863,23.8316,1180700.0
2012-12-03 09:30:00,26.72,26.84,26.4,26.46,226000.0,24.203,24.3116,23.9131,23.9674,226000.0
2012-12-03 09:40:00,26.45,26.46,26.31,26.33,212300.0,23.9584,23.9674,23.8316,23.8497,212300.0
2012-12-03 09:50:00,26.33,26.38,26.3,26.34,186900.0,23.8497,23.895,23.8225,23.8588,186900.0
2012-12-03 10:00:00,26.31,26.34,26.2,26.29,422900.0,23.8316,23.8588,23.7319,23.8135,422900.0
2012-12-03 10:10:00,26.29,26.34,26.26,26.31,100000.0,23.8135,23.8588,23.7863,23.8316,100000.0
2012-12-03 10:20:00,26.32,26.35,26.31,26.31,59800.0,23.8406,23.8678,23.8316,23.8316,59800.0
2012-12-03 10:30:00,26.31,26.33,26.27,26.33,51200.0,23.8316,23.8497,23.7953,23.8497,51200.0
2012-12-03 10:40:00,26.33,26.41,26.3,26.41,126900.0,23.8497,23.9222,23.8225,23.9222,126900.0
2012-12-03 10:50:00,26.4,26.41,26.29,26.33,191200.0,23.9131,23.9222,23.8135,23.8497,191200.0
2012-12-03 11:00:00,26.33,26.35,26.3,26.34,51400.0,23.8497,23.8678,23.8225,23.8588,51400.0
2012-12-03 11:10:00,26.33,26.36,26.3,26.31,68900.0,23.8497,23.8769,23.8225,23.8316,68900.0
2012-12-03 11:20:00,26.31,26.32,26.26,26.3,28700.0,23.8316,23.8406,23.7863,23.8225,28700.0
2012-12-03 11:30:00,26.3,26.34,26.27,26.32,92300.0,23.8225,23.8588,23.7953,23.8406,92300.0
2012-12-03 11:40:00,26.32,26.35,26.29,26.32,95400.0,23.8406,23.8678,23.8135,23.8406,95400.0
2012-12-03 11:50:00,26.33,26.38,26.33,26.37,108300.0,23.8497,23.895,23.8497,23.8859,108300.0
2012-12-03 12:00:00,26.36,26.38,26.33,26.34,62000.0,23.8769,23.895,23.8497,23.8588,62000.0
2012-12-03 12:10:00,26.34,26.38,26.33,26.37,46800.0,23.8588,23.895,23.8497,23.8859,46800.0
2012-12-03 12:20:00,26.37,26.4,26.35,26.38,119400.0,23.8859,23.9131,23.8678,23.895,119400.0
2012-12-03 12:30:00,26.38,26.4,26.37,26.38,35000.0,23.895,23.9131,23.8859,23.895,35000.0
2012-12-03 12:40:00,26.37,26.37,26.32,26.32,151800.0,23.8859,23.8859,23.8406,23.8406,151800.0
2012-12-03 12:50:00,26.32,26.36,26.31,26.33,35900.0,23.8406,23.8769,23.8316,23.8497,35900.0
2012-12-03 13:00:00,26.31,26.31,26.27,26.3,98300.0,23.8316,23.8316,23.7953,23.8225,98300.0
2012-12-03 13:10:00,26.3,26.31,26.29,26.31,25100.0,23.8225,23.8316,23.8135,23.8316,25100.0
2012-12-03 13:20:00,26.29,26.3,26.28,26.29,22400.0,23.8135,23.8225,23.8044,23.8135,22400.0
2012-12-03 13:30:00,26.29,26.29,26.23,26.26,35200.0,23.8135,23.8135,23.7591,23.7863,35200.0
2012-12-03 13:40:00,26.26,26.27,26.24,26.26,45100.0,23.7863,23.7953,23.7682,23.7863,45100.0
2012-12-03 13:50:00,26.25,26.26,26.23,26.25,20700.0,23.7772,23.7863,23.7591,23.7772,20700.0
2012-12-03 14:00:00,26.24,26.27,26.23,26.27,37700.0,23.7682,23.7953,23.7591,23.7953,37700.0
2012-12-03 14:10:00,26.27,26.28,26.24,26.25,83900.0,23.7953,23.8044,23.7682,23.7772,83900.0
2012-12-03 14:20:00,26.26,26.27,26.24,26.24,37200.0,23.7863,23.7953,23.7682,23.7682,37200.0
2012-12-03 14:30:00,26.25,26.25,26.21,26.21,47800.0,23.7772,23.7772,23.741,23.741,47800.0
2012-12-03 14:40:00,26.2,26.24,26.2,26.2,88700.0,23.7319,23.7682,23.7319,23.7319,88700.0
2012-12-03 14:50:00,26.2,26.22,26.19,26.21,45200.0,23.7319,23.7501,23.7229,23.741,45200.0
2012-12-03 15:00:00,26.2,26.26,26.2,26.21,154300.0,23.7319,23.7863,23.7319,23.741,154300.0
2012-12-03 15:10:00,26.2,26.23,26.15,26.15,86500.0,23.7319,23.7591,23.6866,23.6866,86500.0
2012-12-03 15:20:00,26.16,26.21,26.16,26.18,56300.0,23.6957,23.741,23.6957,23.7138,56300.0
2012-12-03 15:30:00,26.18,26.21,26.17,26.19,71100.0,23.7138,23.741,23.7048,23.7229,71100.0
2012-12-03 15:40:00,26.19,26.23,26.18,26.18,115000.0,23.7229,23.7591,23.7138,23.7138,115000.0
2012-12-03 15:50:00,26.19,26.23,26.18,26.2,167200.0,23.7229,23.7591,23.7138,23.7319,167200.0
2012-12-04 09:30:00,26.39,26.45,26.27,26.31,264300.0,23.904,23.9584,23.7953,23.8316,264300.0
2012-12-04 09:40:00,26.33,26.38,26.3,26.34,247600.0,23.8497,23.895,23.8225,23.8588,247600.0
2012-12-04 09:50:00,26.35,26.38,26.29,26.29,152300.0,23.8678,23.895,23.8135,23.8135,152300.0
2012-12-04 10:00:00,26.29,26.38,26.28,26.37,165100.0,23.8135,23.895,23.8044,23.8859,165100.0
2012-12-04 10:10:00,26.37,26.43,26.33,26.35,216800.0,23.8859,23.9403,23.8497,23.8678,216800.0
2012-12-04 10:20:00,26.34,26.35,26.17,26.18,148700.0,23.8588,23.8678,23.7048,23.7138,148700.0
2012-12-04 10:30:00,26.18,26.26,26.18,26.23,155700.0,23.7138,23.7863,23.7138,23.7591,155700.0
2012-12-04 10:40:00,26.23,26.29,26.23,26.27,156500.0,23.7591,23.8135,23.7591,23.7953,156500.0
2012-12-04 10:50:00,26.27,26.27,26.12,26.2,270900.0,23.7953,23.7953,23.6595,23.7319,270900.0
2012-12-04 11:00:00,26.21,26.21,26.1,26.12,107400.0,23.741,23.741,23.6414,23.6595,107400.0
2012-12-04 11:10:00,26.11,26.22,26.08,26.21,214000.0,23.6504,23.7501,23.6232,23.741,214000.0
2012-12-04 11:20:00,26.21,26.21,26.12,26.15,178500.0,23.741,23.741,23.6595,23.6866,178500.0
2012-12-04 11:30:00,26.15,26.19,26.14,26.16,98000.0,23.6866,23.7229,23.6776,23.6957,98000.0
2012-12-04 11:40:00,26.16,26.25,26.16,26.18,227500.0,23.6957,23.7772,23.6957,23.7138,227500.0
2012-12-04 11:50:00,26.18,26.2,26.12,26.18,31400.0,23.7138,23.7319,23.6595,23.7138,31400.0
2012-12-04 12:00:00,26.17,26.17,26.09,26.09,36100.0,23.7048,23.7048,23.6323,23.6323,36100.0
2012-12-04 12:10:00,26.09,26.09,26.03,26.05,24000.0,23.6323,23.6323,23.578,23.5961,24000.0
2012-12-04 12:20:00,26.05,26.13,26.03,26.09,58000.0,23.5961,23.6685,23.578,23.6323,58000.0
2012-12-04 12:30:00,26.1,26.12,26.04,26.08,143600.0,23.6414,23.6595,23.587,23.6232,143600.0
2012-12-04 12:40:00,26.1,26.13,26.07,26.13,77100.0,23.6414,23.6685,23.6142,23.6685,77100.0
2012-12-04 12:50:00,26.13,26.14,26.05,26.09,30200.0,23.6685,23.6776,23.5961,23.6323,30200.0
2012-12-04 13:00:00,26.08,26.09,26.04,26.07,47200.0,23.6232,23.6323,23.587,23.6142,47200.0
2012-12-04 13:10:00,26.06,26.09,26.05,26.07,23600.0,23.6051,23.6323,23.5961,23.6142,23600.0
2012-12-04 13:20:00,26.07,26.19,26.07,26.19,114000.0,23.6142,23.7229,23.6142,23.7229,114000.0
2012-12-04 13:30:00,26.19,26.23,26.18,26.19,62600.0,23.7229,23.7591,23.7138,23.7229,62600.0
2012-12-04 13:40:00,26.22,26.28,26.22,26.27,111700.0,23.7501,23.8044,23.7501,23.7953,111700.0
2012-12-04 13:50:00,26.27,26.36,26.27,26.31,106800.0,23.7953,23.8769,23.7953,23.8316,106800.0
2012-12-04 14:00:00,26.32,26.39,26.31,26.34,154300.0,23.8406,23.904,23.8316,23.8588,154300.0
2012-12-04 14:10:00,26.34,26.35,26.3,26.33,32300.0,23.8588,23.8678,23.8225,23.8497,32300.0
2012-12-04 14:20:00,26.34,26.37,26.3,26.3,57100.0,23.8588,23.8859,23.8225,23.8225,57100.0
2012-12-04 14:30:00,26.3,26.32,26.28,26.28,53000.0,23.8225,23.8406,23.8044,23.8044,53000.0
2012-12-04 14:40:00,26.28,26.36,26.28,26.32,29100.0,23.8044,23.8769,23.8044,23.8406,29100.0
2012-12-04 14:50:00,26.32,26.35,26.3,26.35,34100.0,23.8406,23.8678,23.8225,23.8678,34100.0
2012-12-04 15:00:00,26.35,26.42,26.35,26.4,108800.0,23.8678,23.9312,23.8678,23.9131,108800.0
2012-12-04 15:10:00,26.4,26.4,26.36,26.39,60300.0,23.9131,23.9131,23.8769,23.904,60300.0
2012-12-04 15:20:00,26.39,26.4,26.35,26.37,64000.0,23.904,23.9131,23.8678,23.8859,64000.0
2012-12-04 15:30:00,26.38,26.38,26.32,26.35,167200.0,23.895,23.895,23.8406,23.8678,167200.0
2012-12-04 15:40:00,26.35,26.36,26.29,26.32,121500.0,23.8678,23.8769,23.8135,23.8406,121500.0
2012-12-04 15:50:00,26.33,26.34,26.28,26.29,336100.0,23.8497,23.8588,23.8044,23.8135,336100.0
2012-12-05 09:30:00,26.3,26.35,26.01,26.04,371700.0,23.8225,23.8678,23.5598,23.587,371700.0
2012-12-05 09:40:00,26.05,26.08,25.9,25.92,292600.0,23.5961,23.6232,23.4602,23.4783,292600.0
2012-12-05 09:50:00,25.92,25.96,25.72,25.74,211300.0,23.4783,23.5145,23.2972,23.3153,211300.0
2012-12-05 10:00:00,25.76,25.82,25.75,25.8,226900.0,23.3334,23.3877,23.3243,23.3696,226900.0
2012-12-05 10:10:00,25.78,25.85,25.76,25.83,219400.0,23.3515,23.4149,23.3334,23.3968,219400.0
2012-12-05 10:20:00,25.83,25.87,25.67,25.67,482100.0,23.3968,23.433,23.2519,23.2519,482100.0
2012-12-05 10:30:00,25.66,25.68,25.52,25.54,897200.0,23.2428,23.2609,23.116,23.1341,897200.0
2012-12-05 10:40:00,25.52,25.53,25.44,25.51,470200.0,23.116,23.1251,23.0435,23.1069,470200.0
2012-12-05 10:50:00,25.51,25.53,25.4,25.46,468900.0,23.1069,23.1251,23.0073,23.0616,468900.0
2012-12-05 11:00:00,25.47,25.65,25.45,25.6,433000.0,23.0707,23.2337,23.0526,23.1885,433000.0
2012-12-05 11:10:00,25.61,25.65,25.56,25.6,312500.0,23.1975,23.2337,23.1522,23.1885,312500.0
2012-12-05 11:20:00,25.6,25.7,25.59,25.68,132700.0,23.1885,23.279,23.1794,23.2609,132700.0
2012-12-05 11:30:00,25.67,25.78,25.67,25.7,162900.0,23.2519,23.3515,23.2519,23.279,162900.0
2012-12-05 11:40:00,25.7,25.76,25.7,25.73,57700.0,23.279,23.3334,23.279,23.3062,57700.0
2012-12-05 11:50:00,25.74,25.82,25.71,25.79,121700.0,23.3153,23.3877,23.2881,23.3606,121700.0
2012-12-05 12:00:00,25.78,25.88,25.78,25.83,125200.0,23.3515,23.4421,23.3515,23.3968,125200.0
2012-12-05 12:10:00,25.83,25.85,25.79,25.8,58500.0,23.3968,23.4149,23.3606,23.3696,58500.0
2012-12-05 12:20:00,25.8,25.82,25.74,25.75,72700.0,23.3696,23.3877,23.3153,23.3243,72700.0
2012-12-05 12:30:00,25.74,25.87,25.74,25.87,293800.0,23.3153,23.433,23.3153,23.433,293800.0
2012-12-05 12:40:00,25.88,25.89,25.74,25.76,185500.0,23.4421,23.4511,23.3153,23.3334,185500.0
2012-12-05 12:50:00,25.76,25.8,25.75,25.78,62600.0,23.3334,23.3696,23.3243,23.3515,62600.0
2012-12-05 13:00:00,25.79,25.8,25.74,25.78,102100.0,23.3606,23.3696,23.3153,23.3515,102100.0
2012-12-05 13:10:00,25.78,25.83,25.77,25.82,73100.0,23.3515,23.3968,23.3424,23.3877,73100.0
2012-12-05 13:20:00,25.81,25.84,25.8,25.82,79600.0,23.3787,23.4059,23.3696,23.3877,79600.0
2012-12-05 13:30:00,25.83,25.86,25.81,25.84,46400.0,23.3968,23.424,23.3787,23.4059,46400.0
2012-12-05 13:40:00,25.82,25.86,25.8,25.82,159000.0,23.3877,23.424,23.3696,23.3877,159000.0
2012-12-05 13:50:00,25.83,25.86,25.8,25.8,78900.0,23.3968,23.424,23.3696,23.3696,78900.0
2012-12-05 14:00:00,25.8,25.85,25.8,25.81,40200.0,23.3696,23.4149,23.3696,23.3787,40200.0
2012-12-05 14:10:00,25.82,25.83,25.8,25.81,32600.0,23.3877,23.3968,23.3696,23.3787,32600.0
2012-12-05 14:20:00,25.82,25.82,25.74,25.75,56600.0,23.3877,23.3877,23.3153,23.3243,56600.0
2012-12-05 14:30:00,25.75,25.79,25.73,25.79,111300.0,23.3243,23.3606,23.3062,23.3606,111300.0
2012-12-05 14:40:00,25.8,25.82,25.77,25.78,41900.0,23.3696,23.3877,23.3424,23.3515,41900.0
2012-12-05 14:50:00,25.78,25.8,25.72,25.72,73000.0,23.3515,23.3696,23.2972,23.2972,73000.0
2012-12-05 15:00:00,25.73,25.77,25.72,25.77,96500.0,23.3062,23.3424,23.2972,23.3424,96500.0
2012-12-05 15:10:00,25.77,25.82,25.77,25.77,129000.0,23.3424,23.3877,23.3424,23.3424,129000.0
2012-12-05 15:20:00,25.77,25.78,25.73,25.75,134400.0,23.3424,23.3515,23.3062,23.3243,134400.0
2012-12-05 15:30:00,25.75,25.75,25.68,25.68,235300.0,23.3243,23.3243,23.2609,23.2609,235300.0
2012-12-05 15:40:00,25.68,25.71,25.64,25.65,658300.0,23.2609,23.2881,23.2247,23.2337,658300.0
2012-12-05 15:50:00,25.66,25.69,25.62,25.64,614300.0,23.2428,23.27,23.2066,23.2247,614300.0
2012-12-06 09:30:00,25.83,25.83,25.47,25.62,424200.0,23.3968,23.3968,23.0707,23.2066,424200.0
2012-12-06 09:40:00,25.63,25.64,25.49,25.54,218700.0,23.2156,23.2247,23.0888,23.1341,218700.0
2012-12-06 09:50:00,25.53,25.55,25.38,25.38,460000.0,23.1251,23.1432,22.9892,22.9892,460000.0
2012-12-06 10:00:00,25.38,25.41,25.27,25.38,311400.0,22.9892,23.0164,22.8895,22.9892,311400.0
2012-12-06 10:10:00,25.36,25.36,25.24,25.26,356200.0,22.9711,22.9711,22.8624,22.8805,356200.0
2012-12-06 10:20:00,25.27,25.31,25.25,25.3,137400.0,22.8895,22.9258,22.8714,22.9167,137400.0
2012-12-06 10:30:00,25.29,25.44,25.28,25.43,132300.0,22.9077,23.0435,22.8986,23.0345,132300.0
2012-12-06 10:40:00,25.44,25.46,25.41,25.45,465200.0,23.0435,23.0616,23.0164,23.0526,465200.0
2012-12-06 10:50:00,25.46,25.48,25.43,25.46,57000.0,23.0616,23.0798,23.0345,23.0616,57000.0
2012-12-06 11:00:00,25.47,25.5,25.46,25.5,56300.0,23.0707,23.0979,23.0616,23.0979,56300.0
2012-12-06 11:10:00,25.5,25.54,25.49,25.54,37400.0,23.0979,23.1341,23.0888,23.1341,37400.0
2012-12-06 11:20:00,25.54,25.66,25.53,25.65,94800.0,23.1341,23.2428,23.1251,23.2337,94800.0
2012-12-06 11:30:00,25.65,25.68,25.6,25.67,72200.0,23.2337,23.2609,23.1885,23.2519,72200.0
2012-12-06 11:40:00,25.68,25.68,25.66,25.67,42500.0,23.2609,23.2609,23.2428,23.2519,42500.0
2012-12-06 11:50:00,25.67,25.68,25.62,25.62,71700.0,23.2519,23.2609,23.2066,23.2066,71700.0
2012-12-06 12:00:00,25.62,25.64,25.59,25.6,19700.0,23.2066,23.2247,23.1794,23.1885,19700.0
2012-12-06 12:10:00,25.6,25.6,25.51,25.53,121100.0,23.1885,23.1885,23.1069,23.1251,121100.0
2012-12-06 12:20:00,25.53,25.53,25.45,25.46,43100.0,23.1251,23.1251,23.0526,23.0616,43100.0
2012-12-06 12:30:00,25.46,25.5,25.44,25.5,51500.0,23.0616,23.0979,23.0435,23.0979,51500.0
2012-12-06 12:40:00,25.5,25.52,25.49,25.52,33000.0,23.0979,23.116,23.0888,23.116,33000.0
2012-12-06 12:50:00,25.52,25.56,25.51,25.52,35900.0,23.116,23.1522,23.1069,23.116,35900.0
2012-12-06 13:00:00,25.51,25.54,25.5,25.54,29100.0,23.1069,23.1341,23.0979,23.1341,29100.0
2012-12-06 13:10:00,25.53,25.59,25.53,25.59,17300.0,23.1251,23.1794,23.1251,23.1794,17300.0
2012-12-06 13:20:00,25.58,25.59,25.5,25.51,38300.0,23.1703,23.1794,23.0979,23.1069,38300.0
2012-12-06 13:30:00,25.51,25.56,25.51,25.54,34800.0,23.1069,23.1522,23.1069,23.1341,34800.0
2012-12-06 13:40:00,25.55,25.58,25.54,25.56,85000.0,23.1432,23.1703,23.1341,23.1522,85000.0
2012-12-06 13:50:00,25.57,25.58,25.52,25.56,179700.0,23.1613,23.1703,23.116,23.1522,179700.0
2012-12-06 14:00:00,25.56,25.56,25.53,25.53,60600.0,23.1522,23.1522,23.1251,23.1251,60600.0
2012-12-06 14:10:00,25.52,25.56,25.52,25.54,47900.0,23.116,23.1522,23.116,23.1341,47900.0
2012-12-06 14:20:00,25.54,25.56,25.52,25.55,53800.0,23.1341,23.1522,23.116,23.1432,53800.0
2012-12-06 14:30:00,25.56,25.57,25.53,25.55,91100.0,23.1522,23.1613,23.1251,23.1432,91100.0
2012-12-06 14:40:00,25.54,25.54,25.45,25.45,45700.0,23.1341,23.1341,23.0526,23.0526,45700.0
2012-12-06 14:50:00,25.45,25.49,25.44,25.49,99100.0,23.0526,23.0888,23.0435,23.0888,99100.0
2012-12-06 15:00:00,25.49,25.52,25.48,25.5,184700.0,23.0888,23.116,23.0798,23.0979,184700.0
2012-12-06 15:10:00,25.51,25.52,25.47,25.5,112000.0,23.1069,23.116,23.0707,23.0979,112000.0
2012-12-06 15:20:00,25.5,25.54,25.49,25.5,155600.0,23.0979,23.1341,23.0888,23.0979,155600.0
2012-12-06 15:30:00,25.5,25.56,25.5,25.53,188400.0,23.0979,23.1522,23.0979,23.1251,188400.0
2012-12-06 15:40:00,25.54,25.57,25.53,25.56,113800.0,23.1341,23.1613,23.1251,23.1522,113800.0
2012-12-06 15:50:00,25.56,25.6,25.55,25.59,520500.0,23.1522,23.1885,23.1432,23.1794,520500.0
2012-12-07 09:30:00,25.93,25.93,25.74,25.75,693200.0,23.4874,23.4874,23.3153,23.3243,693200.0
2012-12-07 09:40:00,25.74,25.74,25.62,25.65,292900.0,23.3153,23.3153,23.2066,23.2337,292900.0
2012-12-07 09:50:00,25.65,25.69,25.61,25.64,159600.0,23.2337,23.27,23.1975,23.2247,159600.0
2012-12-07 10:00:00,25.65,25.83,25.62,25.81,213100.0,23.2337,23.3968,23.2066,23.3787,213100.0
2012-12-07 10:10:00,25.81,25.88,25.78,25.8,288900.0,23.3787,23.4421,23.3515,23.3696,288900.0
2012-12-07 10:20:00,25.79,25.83,25.74,25.76,64800.0,23.3606,23.3968,23.3153,23.3334,64800.0
2012-12-07 10:30:00,25.75,25.77,25.66,25.7,159500.0,23.3243,23.3424,23.2428,23.279,159500.0
2012-12-07 10:40:00,25.7,25.7,25.63,25.66,165200.0,23.279,23.279,23.2156,23.2428,165200.0
2012-12-07 10:50:00,25.66,25.68,25.62,25.64,162400.0,23.2428,23.2609,23.2066,23.2247,162400.0
2012-12-07 11:00:00,25.64,25.68,25.59,25.59,151900.0,23.2247,23.2609,23.1794,23.1794,151900.0
2012-12-07 11:10:00,25.61,25.68,25.59,25.64,116100.0,23.1975,23.2609,23.1794,23.2247,116100.0
2012-12-07 11:20:00,25.63,25.64,25.57,25.59,33900.0,23.2156,23.2247,23.1613,23.1794,33900.0
2012-12-07 11:30:00,25.58,25.64,25.57,25.59,100400.0,23.1703,23.2247,23.1613,23.1794,100400.0
2012-12-07 11:40:00,25.59,25.6,25.53,25.54,88500.0,23.1794,23.1885,23.1251,23.1341,88500.0
2012-12-07 11:50:00,25.54,25.56,25.42,25.42,270900.0,23.1341,23.1522,23.0254,23.0254,270900.0
2012-12-07 12:00:00,25.43,25.5,25.42,25.47,65700.0,23.0345,23.0979,23.0254,23.0707,65700.0
2012-12-07 12:10:00,25.47,25.49,25.44,25.47,185400.0,23.0707,23.0888,23.0435,23.0707,185400.0
2012-12-07 12:20:00,25.47,25.48,25.43,25.43,24200.0,23.0707,23.0798,23.0345,23.0345,24200.0
2012-12-07 12:30:00,25.44,25.49,25.43,25.47,42200.0,23.0435,23.0888,23.0345,23.0707,42200.0
2012-12-07 12:40:00,25.46,25.55,25.46,25.54,87600.0,23.0616,23.1432,23.0616,23.1341,87600.0
2012-12-07 12:50:00,25.54,25.56,25.53,25.56,92200.0,23.1341,23.1522,23.1251,23.1522,92200.0
2012-12-07 13:00:00,25.57,25.6,25.56,25.58,104700.0,23.1613,23.1885,23.1522,23.1703,104700.0
2012-12-07 13:10:00,25.58,25.6,25.58,25.58,23400.0,23.1703,23.1885,23.1703,23.1703,23400.0
2012-12-07 13:20:00,25.58,25.63,25.57,25.62,65500.0,23.1703,23.2156,23.1613,23.2066,65500.0
2012-12-07 13:30:00,25.62,25.63,25.59,25.63,22200.0,23.2066,23.2156,23.1794,23.2156,22200.0
2012-12-07 13:40:00,25.64,25.65,25.62,25.65,60100.0,23.2247,23.2337,23.2066,23.2337,60100.0
2012-12-07 13:50:00,25.66,25.66,25.63,25.64,34300.0,23.2428,23.2428,23.2156,23.2247,34300.0
2012-12-07 14:00:00,25.65,25.66,25.62,25.63,69800.0,23.2337,23.2428,23.2066,23.2156,69800.0
2012-12-07 14:10:00,25.63,25.65,25.62,25.62,31500.0,23.2156,23.2337,23.2066,23.2066,31500.0
2012-12-07 14:20:00,25.61,25.65,25.58,25.64,174700.0,23.1975,23.2337,23.1703,23.2247,174700.0
2012-12-07 14:30:00,25.63,25.65,25.62,25.63,60200.0,23.2156,23.2337,23.2066,23.2156,60200.0
2012-12-07 14:40:00,25.62,25.64,25.6,25.61,15300.0,23.2066,23.2247,23.1885,23.1975,15300.0
2012-12-07 14:50:00,25.61,25.61,25.59,25.59,23500.0,23.1975,23.1975,23.1794,23.1794,23500.0
2012-12-07 15:00:00,25.6,25.65,25.6,25.65,52600.0,23.1885,23.2337,23.1885,23.2337,52600.0
2012-12-07 15:10:00,25.64,25.65,25.61,25.61,43800.0,23.2247,23.2337,23.1975,23.1975,43800.0
2012-12-07 15:20:00,25.61,25.62,25.59,25.62,72200.0,23.1975,23.2066,23.1794,23.2066,72200.0
2012-12-07 15:30:00,25.63,25.64,25.6,25.62,146300.0,23.2156,23.2247,23.1885,23.2066,146300.0
2012-12-07 15:40:00,25.61,25.63,25.58,25.6,217600.0,23.1975,23.2156,23.1703,23.1885,217600.0
2012-12-07 15:50:00,25.6,25.62,25.57,25.59,558800.0,23.1885,23.2066,23.1613,23.1794,558800.0
2012-12-10 09:30:00,25.57,25.7,25.52,25.57,493400.0,23.1613,23.279,23.116,23.1613,493400.0
2012-12-10 09:40:00,25.58,25.63,25.55,25.61,369800.0,23.1703,23.2156,23.1432,23.1975,369800.0
2012-12-10 09:50:00,25.6,25.62,25.54,25.57,269100.0,23.1885,23.2066,23.1341,23.1613,269100.0
2012-12-10 10:00:00,25.57,25.59,25.53,25.54,251300.0,23.1613,23.1794,23.1251,23.1341,251300.0
2012-12-10 10:10:00,25.55,25.57,25.48,25.49,112400.0,23.1432,23.1613,23.0798,23.0888,112400.0
2012-12-10 10:20:00,25.5,25.62,25.5,25.61,416800.0,23.0979,23.2066,23.0979,23.1975,416800.0
2012-12-10 10:30:00,25.61,25.73,25.61,25.72,363400.0,23.1975,23.3062,23.1975,23.2972,363400.0
2012-12-10 10:40:00,25.71,25.73,25.69,25.71,70200.0,23.2881,23.3062,23.27,23.2881,70200.0
2012-12-10 10:50:00,25.71,25.79,25.68,25.78,172200.0,23.2881,23.3606,23.2609,23.3515,172200.0
2012-12-10 11:00:00,25.79,25.8,25.75,25.77,83500.0,23.3606,23.3696,23.3243,23.3424,83500.0
2012-12-10 11:10:00,25.78,25.78,25.71,25.72,74500.0,23.3515,23.3515,23.2881,23.2972,74500.0
2012-12-10 11:20:00,25.72,25.73,25.67,25.68,98700.0,23.2972,23.3062,23.2519,23.2609,98700.0
2012-12-10 11:30:00,25.68,25.68,25.65,25.66,37300.0,23.2609,23.2609,23.2337,23.2428,37300.0
2012-12-10 11:40:00,25.65,25.67,25.64,25.66,58300.0,23.2337,23.2519,23.2247,23.2428,58300.0
2012-12-10 11:50:00,25.66,25.67,25.61,25.63,63300.0,23.2428,23.2519,23.1975,23.2156,63300.0
2012-12-10 12:00:00,25.63,25.67,25.63,25.64,142500.0,23.2156,23.2519,23.2156,23.2247,142500.0
2012-12-10 12:10:00,25.64,25.64,25.61,25.62,130400.0,23.2247,23.2247,23.1975,23.2066,130400.0
2012-12-10 12:20:00,25.63,25.65,25.62,25.62,77100.0,23.2156,23.2337,23.2066,23.2066,77100.0
2012-12-10 12:30:00,25.63,25.64,25.62,25.63,27000.0,23.2156,23.2247,23.2066,23.2156,27000.0
2012-12-10 12:40:00,25.63,25.63,25.61,25.62,59400.0,23.2156,23.2156,23.1975,23.2066,59400.0
2012-12-10 12:50:00,25.62,25.63,25.6,25.63,51900.0,23.2066,23.2156,23.1885,23.2156,51900.0
2012-12-10 13:00:00,25.62,25.63,25.59,25.6,68900.0,23.2066,23.2156,23.1794,23.1885,68900.0
2012-12-10 13:10:00,25.59,25.6,25.57,25.6,22400.0,23.1794,23.1885,23.1613,23.1885,22400.0
2012-12-10 13:20:00,25.59,25.59,25.55,25.57,32700.0,23.1794,23.1794,23.1432,23.1613,32700.0
2012-12-10 13:30:00,25.57,25.57,25.53,25.53,19300.0,23.1613,23.1613,23.1251,23.1251,19300.0
2012-12-10 13:40:00,25.53,25.57,25.53,25.56,22200.0,23.1251,23.1613,23.1251,23.1522,22200.0
2012-12-10 13:50:00,25.57,25.57,25.54,25.55,26400.0,23.1613,23.1613,23.1341,23.1432,26400.0
2012-12-10 14:00:00,25.55,25.57,25.54,25.56,31700.0,23.1432,23.1613,23.1341,23.1522,31700.0
2012-12-10 14:10:00,25.57,25.57,25.54,25.55,30500.0,23.1613,23.1613,23.1341,23.1432,30500.0
2012-12-10 14:20:00,25.55,25.56,25.54,25.55,51400.0,23.1432,23.1522,23.1341,23.1432,51400.0
2012-12-10 14:30:00,25.55,25.55,25.51,25.51,80700.0,23.1432,23.1432,23.1069,23.1069,80700.0
2012-12-10 14:40:00,25.51,25.53,25.49,25.49,218000.0,23.1069,23.1251,23.0888,23.0888,218000.0
2012-12-10 14:50:00,25.49,25.53,25.49,25.52,197200.0,23.0888,23.1251,23.0888,23.116,197200.0
2012-12-10 15:00:00,25.52,25.53,25.51,25.51,191000.0,23.116,23.1251,23.1069,23.1069,191000.0
2012-12-10 15:10:00,25.51,25.52,25.49,25.51,277300.0,23.1069,23.116,23.0888,23.1069,277300.0
2012-12-10 15:20:00,25.51,25.55,25.51,25.54,253100.0,23.1069,23.1432,23.1069,23.1341,253100.0
2012-12-10 15:30:00,25.55,25.57,25.54,25.55,209300.0,23.1432,23.1613,23.1341,23.1432,209300.0
2012-12-10 15:40:00,25.56,25.57,25.55,25.55,342900.0,23.1522,23.1613,23.1432,23.1432,342900.0
2012-12-10 15:50:00,25.55,25.56,25.54,25.55,299200.0,23.1432,23.1522,23.1341,23.1432,299200.0
2012-12-11 09:30:00,25.71,25.72,25.58,25.7,196700.0,23.2881,23.2972,23.1703,23.279,196700.0
2012-12-11 09:40:00,25.71,25.73,25.62,25.63,190700.0,23.2881,23.3062,23.2066,23.2156,190700.0
2012-12-11 09:50:00,25.64,25.78,25.64,25.76,630900.0,23.2247,23.3515,23.2247,23.3334,630900.0
2012-12-11 10:00:00,25.76,25.76,25.62,25.62,368900.0,23.3334,23.3334,23.2066,23.2066,368900.0
2012-12-11 10:10:00,25.62,25.65,25.56,25.58,360700.0,23.2066,23.2337,23.1522,23.1703,360700.0
2012-12-11 10:20:00,25.58,25.59,25.52,25.56,252800.0,23.1703,23.1794,23.116,23.1522,252800.0
2012-12-11 10:30:00,25.56,25.58,25.53,25.55,175800.0,23.1522,23.1703,23.1251,23.1432,175800.0
2012-12-11 10:40:00,25.55,25.6,25.55,25.57,246300.0,23.1432,23.1885,23.1432,23.1613,246300.0
2012-12-11 10:50:00,25.57,25.59,25.56,25.56,116700.0,23.1613,23.1794,23.1522,23.1522,116700.0
2012-12-11 11:00:00,25.57,25.58,25.5,25.5,225000.0,23.1613,23.1703,23.0979,23.0979,225000.0
2012-12-11 11:10:00,25.51,25.54,25.5,25.53,139000.0,23.1069,23.1341,23.0979,23.1251,139000.0
2012-12-11 11:20:00,25.53,25.58,25.52,25.54,183600.0,23.1251,23.1703,23.116,23.1341,183600.0
2012-12-11 11:30:00,25.54,25.56,25.52,25.56,126300.0,23.1341,23.1522,23.116,23.1522,126300.0
2012-12-11 11:40:00,25.56,25.59,25.55,25.56,139400.0,23.1522,23.1794,23.1432,23.1522,139400.0
2012-12-11 11:50:00,25.56,25.57,25.53,25.56,142100.0,23.1522,23.1613,23.1251,23.1522,142100.0
2012-12-11 12:00:00,25.56,25.56,25.49,25.5,181300.0,23.1522,23.1522,23.0888,23.0979,181300.0
2012-12-11 12:10:00,25.5,25.55,25.5,25.53,55300.0,23.0979,23.1432,23.0979,23.1251,55300.0
2012-12-11 12:20:00,25.54,25.57,25.52,25.52,75300.0,23.1341,23.1613,23.116,23.116,75300.0
2012-12-11 12:30:00,25.52,25.53,25.51,25.52,108200.0,23.116,23.1251,23.1069,23.116,108200.0
2012-12-11 12:40:00,25.52,25.53,25.5,25.5,73800.0,23.116,23.1251,23.0979,23.0979,73800.0
2012-12-11 12:50:00,25.5,25.55,25.5,25.55,185500.0,23.0979,23.1432,23.0979,23.1432,185500.0
2012-12-11 13:00:00,25.54,25.55,25.5,25.51,62900.0,23.1341,23.1432,23.0979,23.1069,62900.0
2012-12-11 13:10:00,25.51,25.53,25.51,25.52,119900.0,23.1069,23.1251,23.1069,23.116,119900.0
2012-12-11 13:20:00,25.53,25.55,25.53,25.54,93800.0,23.1251,23.1432,23.1251,23.1341,93800.0
2012-12-11 13:30:00,25.53,25.56,25.53,25.56,85200.0,23.1251,23.1522,23.1251,23.1522,85200.0
2012-12-11 13:40:00,25.55,25.59,25.55,25.58,117300.0,23.1432,23.1794,23.1432,23.1703,117300.0
2012-12-11 13:50:00,25.58,25.58,25.55,25.55,113900.0,23.1703,23.1703,23.1432,23.1432,113900.0
2012-12-11 14:00:00,25.54,25.56,25.54,25.55,141100.0,23.1341,23.1522,23.1341,23.1432,141100.0
2012-12-11 14:10:00,25.55,25.55,25.53,25.54,48500.0,23.1432,23.1432,23.1251,23.1341,48500.0
2012-12-11 14:20:00,25.54,25.57,25.53,25.54,37200.0,23.1341,23.1613,23.1251,23.1341,37200.0
2012-12-11 14:30:00,25.55,25.55,25.49,25.5,158800.0,23.1432,23.1432,23.0888,23.0979,158800.0
2012-12-11 14:40:00,25.5,25.51,25.35,25.38,617800.0,23.0979,23.1069,22.962,22.9892,617800.0
2012-12-11 14:50:00,25.39,25.44,25.39,25.42,161500.0,22.9982,23.0435,22.9982,23.0254,161500.0
2012-12-11 15:00:00,25.43,25.43,25.39,25.4,154300.0,23.0345,23.0345,22.9982,23.0073,154300.0
2012-12-11 15:10:00,25.41,25.42,25.38,25.4,333600.0,23.0164,23.0254,22.9892,23.0073,333600.0
2012-12-11 15:20:00,25.4,25.45,25.39,25.45,437500.0,23.0073,23.0526,22.9982,23.0526,437500.0
2012-12-11 15:30:00,25.44,25.48,25.43,25.45,348100.0,23.0435,23.0798,23.0345,23.0526,348100.0
2012-12-11 15:40:00,25.45,25.46,25.43,25.45,384400.0,23.0526,23.0616,23.0345,23.0526,384400.0
2012-12-11 15:50:00,25.44,25.46,25.43,25.45,595700.0,23.0435,23.0616,23.0345,23.0526,595700.0
2012-12-12 09:30:00,25.53,25.63,25.49,25.51,152000.0,23.1251,23.2156,23.0888,23.1069,152000.0
2012-12-12 09:40:00,25.51,25.63,25.51,25.63,124900.0,23.1069,23.2156,23.1069,23.2156,124900.0
2012-12-12 09:50:00,25.64,25.67,25.58,25.65,75400.0,23.2247,23.2519,23.1703,23.2337,75400.0
2012-12-12 10:00:00,25.65,25.72,25.62,25.72,228300.0,23.2337,23.2972,23.2066,23.2972,228300.0
2012-12-12 10:10:00,25.72,25.75,25.69,25.73,189700.0,23.2972,23.3243,23.27,23.3062,189700.0
2012-12-12 10:20:00,25.73,25.87,25.73,25.85,783800.0,23.3062,23.433,23.3062,23.4149,783800.0
2012-12-12 10:30:00,25.85,25.92,25.84,25.86,580000.0,23.4149,23.4783,23.4059,23.424,580000.0
2012-12-12 10:40:00,25.85,25.86,25.84,25.86,280400.0,23.4149,23.424,23.4059,23.424,280400.0
2012-12-12 10:50:00,25.85,25.92,25.85,25.92,263400.0,23.4149,23.4783,23.4149,23.4783,263400.0
2012-12-12 11:00:00,25.91,25.95,25.86,25.88,204400.0,23.4693,23.5055,23.424,23.4421,204400.0
2012-12-12 11:10:00,25.87,25.9,25.86,25.87,273300.0,23.433,23.4602,23.424,23.433,273300.0
2012-12-12 11:20:00,25.88,25.89,25.85,25.89,108700.0,23.4421,23.4511,23.4149,23.4511,108700.0
2012-12-12 11:30:00,25.89,25.96,25.89,25.96,147100.0,23.4511,23.5145,23.4511,23.5145,147100.0
2012-12-12 11:40:00,25.96,25.97,25.91,25.93,157700.0,23.5145,23.5236,23.4693,23.4874,157700.0
2012-12-12 11:50:00,25.92,25.94,25.87,25.89,231100.0,23.4783,23.4964,23.433,23.4511,231100.0
2012-12-12 12:00:00,25.88,25.9,25.88,25.89,26300.0,23.4421,23.4602,23.4421,23.4511,26300.0
2012-12-12 12:10:00,25.89,25.91,25.88,25.9,82800.0,23.4511,23.4693,23.4421,23.4602,82800.0
2012-12-12 12:20:00,25.89,25.9,25.86,25.87,68200.0,23.4511,23.4602,23.424,23.433,68200.0
2012-12-12 12:30:00,25.88,25.99,25.83,25.98,195200.0,23.4421,23.5417,23.3968,23.5327,195200.0
2012-12-12 12:40:00,25.99,26.04,25.95,26.03,895200.0,23.5417,23.587,23.5055,23.578,895200.0
2012-12-12 12:50:00,26.02,26.08,26.02,26.03,217100.0,23.5689,23.6232,23.5689,23.578,217100.0
2012-12-12 13:00:00,26.03,26.04,26.01,26.04,59600.0,23.578,23.587,23.5598,23.587,59600.0
2012-12-12 13:10:00,26.01,26.03,25.97,26.0,64600.0,23.5598,23.578,23.5236,23.5508,64600.0
2012-12-12 13:20:00,26.01,26.03,25.99,26.01,77900.0,23.5598,23.578,23.5417,23.5598,77900.0
2012-12-12 13:30:00,26.0,26.04,26.0,26.03,194600.0,23.5508,23.587,23.5508,23.578,194600.0
2012-12-12 13:40:00,26.03,26.03,25.99,26.02,76400.0,23.578,23.578,23.5417,23.5689,76400.0
2012-12-12 13:50:00,26.01,26.01,25.97,25.98,81000.0,23.5598,23.5598,23.5236,23.5327,81000.0
2012-12-12 14:00:00,25.98,26.0,25.96,25.96,47100.0,23.5327,23.5508,23.5145,23.5145,47100.0
2012-12-12 14:10:00,25.97,26.01,25.96,25.99,163400.0,23.5236,23.5598,23.5145,23.5417,163400.0
2012-12-12 14:20:00,25.99,26.0,25.92,25.95,119800.0,23.5417,23.5508,23.4783,23.5055,119800.0
2012-12-12 14:30:00,25.95,25.96,25.92,25.93,65400.0,23.5055,23.5145,23.4783,23.4874,65400.0
2012-12-12 14:40:00,25.93,25.98,25.93,25.96,72600.0,23.4874,23.5327,23.4874,23.5145,72600.0
2012-12-12 14:50:00,25.96,25.96,25.92,25.92,47200.0,23.5145,23.5145,23.4783,23.4783,47200.0
2012-12-12 15:00:00,25.93,25.93,25.88,25.91,57400.0,23.4874,23.4874,23.4421,23.4693,57400.0
2012-12-12 15:10:00,25.91,25.92,25.86,25.89,76800.0,23.4693,23.4783,23.424,23.4511,76800.0
2012-12-12 15:20:00,25.89,25.89,25.81,25.83,129300.0,23.4511,23.4511,23.3787,23.3968,129300.0
2012-12-12 15:30:00,25.82,25.85,25.77,25.77,136500.0,23.3877,23.4149,23.3424,23.3424,136500.0
2012-12-12 15:40:00,25.77,25.82,25.77,25.82,95800.0,23.3424,23.3877,23.3424,23.3877,95800.0
2012-12-12 15:50:00,25.82,25.85,25.79,25.85,309200.0,23.3877,23.4149,23.3606,23.4149,309200.0
2012-12-13 09:30:00,25.76,26.03,25.76,26.02,131800.0,23.3334,23.578,23.3334,23.5689,131800.0
2012-12-13 09:40:00,26.01,26.03,25.89,26.03,329300.0,23.5598,23.578,23.4511,23.578,329300.0
2012-12-13 09:50:00,26.03,26.05,25.97,26.02,266700.0,23.578,23.5961,23.5236,23.5689,266700.0
2012-12-13 10:00:00,26.02,26.11,26.02,26.1,344500.0,23.5689,23.6504,23.5689,23.6414,344500.0
2012-12-13 10:10:00,26.11,26.12,26.07,26.11,249600.0,23.6504,23.6595,23.6142,23.6504,249600.0
2012-12-13 10:20:00,26.12,26.14,26.11,26.11,32000.0,23.6595,23.6776,23.6504,23.6504,32000.0
2012-12-13 10:30:00,26.11,26.12,26.04,26.04,136600.0,23.6504,23.6595,23.587,23.587,136600.0
2012-12-13 10:40:00,26.04,26.04,25.97,26.0,50200.0,23.587,23.587,23.5236,23.5508,50200.0
2012-12-13 10:50:00,25.99,26.01,25.97,26.0,52400.0,23.5417,23.5598,23.5236,23.5508,52400.0
2012-12-13 11:00:00,26.01,26.02,25.97,25.97,26000.0,23.5598,23.5689,23.5236,23.5236,26000.0
2012-12-13 11:10:00,25.97,25.99,25.93,25.97,94400.0,23.5236,23.5417,23.4874,23.5236,94400.0
2012-12-13 11:20:00,25.97,25.98,25.9,25.96,45400.0,23.5236,23.5327,23.4602,23.5145,45400.0
2012-12-13 11:30:00,25.97,26.01,25.95,25.96,27300.0,23.5236,23.5598,23.5055,23.5145,27300.0
2012-12-13 11:40:00,25.96,25.96,25.89,25.9,35000.0,23.5145,23.5145,23.4511,23.4602,35000.0
2012-12-13 11:50:00,25.91,25.95,25.9,25.94,54000.0,23.4693,23.5055,23.4602,23.4964,54000.0
2012-12-13 12:00:00,25.94,25.94,25.89,25.9,27300.0,23.4964,23.4964,23.4511,23.4602,27300.0
2012-12-13 12:10:00,25.9,25.9,25.84,25.84,66600.0,23.4602,23.4602,23.4059,23.4059,66600.0
2012-12-13 12:20:00,25.85,25.86,25.76,25.76,50200.0,23.4149,23.424,23.3334,23.3334,50200.0
2012-12-13 12:30:00,25.76,25.82,25.76,25.77,51800.0,23.3334,23.3877,23.3334,23.3424,51800.0
2012-12-13 12:40:00,25.77,25.77,25.73,25.77,104400.0,23.3424,23.3424,23.3062,23.3424,104400.0
2012-12-13 12:50:00,25.77,25.79,25.76,25.78,24400.0,23.3424,23.3606,23.3334,23.3515,24400.0
2012-12-13 13:00:00,25.77,25.78,25.73,25.73,80500.0,23.3424,23.3515,23.3062,23.3062,80500.0
2012-12-13 13:10:00,25.74,25.75,25.7,25.7,133300.0,23.3153,23.3243,23.279,23.279,133300.0
2012-12-13 13:20:00,25.71,25.76,25.7,25.76,81800.0,23.2881,23.3334,23.279,23.3334,81800.0
2012-12-13 13:30:00,25.76,25.79,25.75,25.77,32300.0,23.3334,23.3606,23.3243,23.3424,32300.0
2012-12-13 13:40:00,25.77,25.78,25.76,25.76,88900.0,23.3424,23.3515,23.3334,23.3334,88900.0
2012-12-13 13:50:00,25.76,25.78,25.74,25.78,31500.0,23.3334,23.3515,23.3153,23.3515,31500.0
2012-12-13 14:00:00,25.79,25.79,25.68,25.72,139800.0,23.3606,23.3606,23.2609,23.2972,139800.0
2012-12-13 14:10:00,25.73,25.73,25.66,25.67,102600.0,23.3062,23.3062,23.2428,23.2519,102600.0
2012-12-13 14:20:00,25.67,25.68,25.65,25.68,34700.0,23.2519,23.2609,23.2337,23.2609,34700.0
2012-12-13 14:30:00,25.68,25.69,25.65,25.67,52700.0,23.2609,23.27,23.2337,23.2519,52700.0
2012-12-13 14:40:00,25.66,25.72,25.65,25.72,141700.0,23.2428,23.2972,23.2337,23.2972,141700.0
2012-12-13 14:50:00,25.71,25.75,25.71,25.71,231900.0,23.2881,23.3243,23.2881,23.2881,231900.0
2012-12-13 15:00:00,25.71,25.74,25.71,25.72,93100.0,23.2881,23.3153,23.2881,23.2972,93100.0
2012-12-13 15:10:00,25.72,25.73,25.7,25.7,85400.0,23.2972,23.3062,23.279,23.279,85400.0
2012-12-13 15:20:00,25.7,25.74,25.7,25.74,105200.0,23.279,23.3153,23.279,23.3153,105200.0
2012-12-13 15:30:00,25.74,25.84,25.74,25.82,186400.0,23.3153,23.4059,23.3153,23.3877,186400.0
2012-12-13 15:40:00,25.82,25.86,25.78,25.79,95600.0,23.3877,23.424,23.3515,23.3606,95600.0
2012-12-13 15:50:00,25.79,25.82,25.77,25.79,443900.0,23.3606,23.3877,23.3424,23.3606,443900.0
2012-12-14 09:30:00,25.75,25.75,25.59,25.66,146000.0,23.3243,23.3243,23.1794,23.2428,146000.0
2012-12-14 09:40:00,25.66,25.72,25.64,25.7,378400.0,23.2428,23.2972,23.2247,23.279,378400.0
2012-12-14 09:50:00,25.7,25.7,25.62,25.63,23600.0,23.279,23.279,23.2066,23.2156,23600.0
2012-12-14 10:00:00,25.62,25.68,25.62,25.65,75100.0,23.2066,23.2609,23.2066,23.2337,75100.0
2012-12-14 10:10:00,25.65,25.69,25.59,25.63,288400.0,23.2337,23.27,23.1794,23.2156,288400.0
2012-12-14 10:20:00,25.65,25.69,25.62,25.64,61600.0,23.2337,23.27,23.2066,23.2247,61600.0
2012-12-14 10:30:00,25.65,25.66,25.6,25.62,97900.0,23.2337,23.2428,23.1885,23.2066,97900.0
2012-12-14 10:40:00,25.61,25.67,25.61,25.67,130300.0,23.1975,23.2519,23.1975,23.2519,130300.0
2012-12-14 10:50:00,25.67,25.68,25.62,25.62,87500.0,23.2519,23.2609,23.2066,23.2066,87500.0
2012-12-14 11:00:00,25.62,25.65,25.6,25.65,68700.0,23.2066,23.2337,23.1885,23.2337,68700.0
2012-12-14 11:10:00,25.64,25.66,25.6,25.6,82100.0,23.2247,23.2428,23.1885,23.1885,82100.0
2012-12-14 11:20:00,25.6,25.62,25.55,25.58,82000.0,23.1885,23.2066,23.1432,23.1703,82000.0
2012-12-14 11:30:00,25.58,25.62,25.57,25.6,68200.0,23.1703,23.2066,23.1613,23.1885,68200.0
2012-12-14 11:40:00,25.61,25.64,25.6,25.62,55200.0,23.1975,23.2247,23.1885,23.2066,55200.0
2012-12-14 11:50:00,25.63,25.64,25.61,25.63,7400.0,23.2156,23.2247,23.1975,23.2156,7400.0
2012-12-14 12:00:00,25.63,25.67,25.63,25.64,57400.0,23.2156,23.2519,23.2156,23.2247,57400.0
2012-12-14 12:10:00,25.64,25.66,25.61,25.61,34700.0,23.2247,23.2428,23.1975,23.1975,34700.0
2012-12-14 12:20:00,25.61,25.63,25.6,25.63,23000.0,23.1975,23.2156,23.1885,23.2156,23000.0
2012-12-14 12:30:00,25.64,25.64,25.6,25.61,69000.0,23.2247,23.2247,23.1885,23.1975,69000.0
2012-12-14 12:40:00,25.62,25.66,25.62,25.64,88700.0,23.2066,23.2428,23.2066,23.2247,88700.0
2012-12-14 12:50:00,25.63,25.64,25.6,25.61,12800.0,23.2156,23.2247,23.1885,23.1975,12800.0
2012-12-14 13:00:00,25.61,25.62,25.61,25.62,10400.0,23.1975,23.2066,23.1975,23.2066,10400.0
2012-12-14 13:10:00,25.62,25.62,25.59,25.6,13600.0,23.2066,23.2066,23.1794,23.1885,13600.0
2012-12-14 13:20:00,25.6,25.61,25.58,25.59,23900.0,23.1885,23.1975,23.1703,23.1794,23900.0
2012-12-14 13:30:00,25.59,25.62,25.58,25.62,26600.0,23.1794,23.2066,23.1703,23.2066,26600.0
2012-12-14 13:40:00,25.61,25.64,25.61,25.62,55500.0,23.1975,23.2247,23.1975,23.2066,55500.0
2012-12-14 13:50:00,25.63,25.65,25.61,25.65,21400.0,23.2156,23.2337,23.1975,23.2337,21400.0
2012-12-14 14:00:00,25.65,25.67,25.63,25.65,59000.0,23.2337,23.2519,23.2156,23.2337,59000.0
2012-12-14 14:10:00,25.65,25.67,25.63,25.64,40900.0,23.2337,23.2519,23.2156,23.2247,40900.0
2012-12-14 14:20:00,25.64,25.65,25.62,25.62,10900.0,23.2247,23.2337,23.2066,23.2066,10900.0
2012-12-14 14:30:00,25.62,25.63,25.61,25.62,21800.0,23.2066,23.2156,23.1975,23.2066,21800.0
2012-12-14 14:40:00,25.61,25.63,25.6,25.63,11400.0,23.1975,23.2156,23.1885,23.2156,11400.0
2012-12-14 14:50:00,25.64,25.65,25.57,25.59,92700.0,23.2247,23.2337,23.1613,23.1794,92700.0
2012-12-14 15:00:00,25.6,25.62,25.56,25.56,64000.0,23.1885,23.2066,23.1522,23.1522,64000.0
2012-12-14 15:10:00,25.57,25.6,25.56,25.58,42700.0,23.1613,23.1885,23.1522,23.1703,42700.0
2012-12-14 15:20:00,25.58,25.6,25.55,25.59,54900.0,23.1703,23.1885,23.1432,23.1794,54900.0
2012-12-14 15:30:00,25.59,25.64,25.58,25.62,85200.0,23.1794,23.2247,23.1703,23.2066,85200.0
2012-12-14 15:40:00,25.61,25.63,25.58,25.58,82900.0,23.1975,23.2156,23.1703,23.1703,82900.0
2012-12-14 15:50:00,25.58,25.6,25.56,25.6,383300.0,23.1703,23.1885,23.1522,23.1885,383300.0
2012-12-17 09:30:00,25.6,25.76,25.54,25.71,140700.0,23.1885,23.3334,23.1341,23.2881,140700.0
2012-12-17 09:40:00,25.72,25.91,25.71,25.86,797400.0,23.2972,23.4693,23.2881,23.424,797400.0
2012-12-17 09:50:00,25.85,25.91,25.84,25.87,260000.0,23.4149,23.4693,23.4059,23.433,260000.0
2012-12-17 10:00:00,25.87,25.96,25.86,25.95,311600.0,23.433,23.5145,23.424,23.5055,311600.0
2012-12-17 10:10:00,25.96,25.98,25.84,25.89,155000.0,23.5145,23.5327,23.4059,23.4511,155000.0
2012-12-17 10:20:00,25.89,25.89,25.8,25.82,99000.0,23.4511,23.4511,23.3696,23.3877,99000.0
2012-12-17 10:30:00,25.82,25.88,25.82,25.86,129900.0,23.3877,23.4421,23.3877,23.424,129900.0
2012-12-17 10:40:00,25.85,25.89,25.84,25.84,45000.0,23.4149,23.4511,23.4059,23.4059,45000.0
2012-12-17 10:50:00,25.85,25.89,25.82,25.87,67700.0,23.4149,23.4511,23.3877,23.433,67700.0
2012-12-17 11:00:00,25.86,25.93,25.86,25.93,105900.0,23.424,23.4874,23.424,23.4874,105900.0
2012-12-17 11:10:00,25.94,26.14,25.94,26.13,127700.0,23.4964,23.6776,23.4964,23.6685,127700.0
2012-12-17 11:20:00,26.12,26.14,26.06,26.06,303700.0,23.6595,23.6776,23.6051,23.6051,303700.0
2012-12-17 11:30:00,26.07,26.12,26.06,26.1,109800.0,23.6142,23.6595,23.6051,23.6414,109800.0
2012-12-17 11:40:00,26.11,26.16,26.11,26.12,97800.0,23.6504,23.6957,23.6504,23.6595,97800.0
2012-12-17 11:50:00,26.12,26.16,26.12,26.14,237800.0,23.6595,23.6957,23.6595,23.6776,237800.0
2012-12-17 12:00:00,26.14,26.2,26.13,26.19,71100.0,23.6776,23.7319,23.6685,23.7229,71100.0
2012-12-17 12:10:00,26.19,26.21,26.17,26.18,191900.0,23.7229,23.741,23.7048,23.7138,191900.0
2012-12-17 12:20:00,26.18,26.22,26.17,26.2,93200.0,23.7138,23.7501,23.7048,23.7319,93200.0
2012-12-17 12:30:00,26.2,26.23,26.19,26.2,41100.0,23.7319,23.7591,23.7229,23.7319,41100.0
2012-12-17 12:40:00,26.19,26.21,26.18,26.21,28300.0,23.7229,23.741,23.7138,23.741,28300.0
2012-12-17 12:50:00,26.21,26.21,26.18,26.2,38300.0,23.741,23.741,23.7138,23.7319,38300.0
2012-12-17 13:00:00,26.2,26.23,26.2,26.22,67700.0,23.7319,23.7591,23.7319,23.7501,67700.0
2012-12-17 13:10:00,26.22,26.24,26.2,26.21,43400.0,23.7501,23.7682,23.7319,23.741,43400.0
2012-12-17 13:20:00,26.21,26.22,26.2,26.2,177200.0,23.741,23.7501,23.7319,23.7319,177200.0
2012-12-17 13:30:00,26.19,26.19,26.16,26.17,59000.0,23.7229,23.7229,23.6957,23.7048,59000.0
2012-12-17 13:40:00,26.17,26.18,26.15,26.17,48500.0,23.7048,23.7138,23.6866,23.7048,48500.0
2012-12-17 13:50:00,26.17,26.17,26.14,26.15,33100.0,23.7048,23.7048,23.6776,23.6866,33100.0
2012-12-17 14:00:00,26.14,26.21,26.14,26.2,108400.0,23.6776,23.741,23.6776,23.7319,108400.0
2012-12-17 14:10:00,26.19,26.19,26.13,26.13,81800.0,23.7229,23.7229,23.6685,23.6685,81800.0
2012-12-17 14:20:00,26.12,26.16,26.11,26.15,86300.0,23.6595,23.6957,23.6504,23.6866,86300.0
2012-12-17 14:30:00,26.14,26.16,26.13,26.15,44100.0,23.6776,23.6957,23.6685,23.6866,44100.0
2012-12-17 14:40:00,26.15,26.17,26.13,26.16,52800.0,23.6866,23.7048,23.6685,23.6957,52800.0
2012-12-17 14:50:00,26.16,26.19,26.15,26.19,56700.0,23.6957,23.7229,23.6866,23.7229,56700.0
2012-12-17 15:00:00,26.19,26.21,26.17,26.21,78500.0,23.7229,23.741,23.7048,23.741,78500.0
2012-12-17 15:10:00,26.2,26.22,26.18,26.2,97000.0,23.7319,23.7501,23.7138,23.7319,97000.0
2012-12-17 15:20:00,26.2,26.21,26.19,26.21,190100.0,23.7319,23.741,23.7229,23.741,190100.0
2012-12-17 15:30:00,26.21,26.28,26.21,26.27,327000.0,23.741,23.8044,23.741,23.7953,327000.0
2012-12-17 15:40:00,26.26,26.31,26.26,26.31,291800.0,23.7863,23.8316,23.7863,23.8316,291800.0
2012-12-17 15:50:00,26.31,26.34,26.29,26.33,480000.0,23.8316,23.8588,23.8135,23.8497,480000.0
2012-12-18 09:30:00,26.43,26.55,26.4,26.47,341800.0,23.9403,24.049,23.9131,23.9765,341800.0
2012-12-18 09:40:00,26.47,26.63,26.46,26.63,229900.0,23.9765,24.1214,23.9674,24.1214,229900.0
2012-12-18 09:50:00,26.63,26.63,26.48,26.49,630600.0,24.1214,24.1214,23.9856,23.9946,630600.0
2012-12-18 10:00:00,26.5,26.6,26.49,26.59,378100.0,24.0037,24.0943,23.9946,24.0852,378100.0
2012-12-18 10:10:00,26.59,26.71,26.59,26.69,297100.0,24.0852,24.1939,24.0852,24.1758,297100.0
2012-12-18 10:20:00,26.68,26.7,26.6,26.67,296000.0,24.1667,24.1848,24.0943,24.1577,296000.0
2012-12-18 10:30:00,26.67,26.72,26.64,26.72,234000.0,24.1577,24.203,24.1305,24.203,234000.0
2012-12-18 10:40:00,26.72,26.74,26.7,26.74,225600.0,24.203,24.2211,24.1848,24.2211,225600.0
2012-12-18 10:50:00,26.74,26.8,26.71,26.79,484300.0,24.2211,24.2754,24.1939,24.2664,484300.0
2012-12-18 11:00:00,26.79,26.8,26.75,26.75,152200.0,24.2664,24.2754,24.2301,24.2301,152200.0
2012-12-18 11:10:00,26.76,26.81,26.76,26.8,91200.0,24.2392,24.2845,24.2392,24.2754,91200.0
2012-12-18 11:20:00,26.81,26.82,26.75,26.77,107100.0,24.2845,24.2935,24.2301,24.2482,107100.0
2012-12-18 11:30:00,26.78,26.78,26.74,26.76,46200.0,24.2573,24.2573,24.2211,24.2392,46200.0
2012-12-18 11:40:00,26.76,26.78,26.75,26.77,43600.0,24.2392,24.2573,24.2301,24.2482,43600.0
2012-12-18 11:50:00,26.76,26.77,26.71,26.74,100700.0,24.2392,24.2482,24.1939,24.2211,100700.0
2012-12-18 12:00:00,26.74,26.76,26.74,26.76,26200.0,24.2211,24.2392,24.2211,24.2392,26200.0
2012-12-18 12:10:00,26.76,26.77,26.73,26.74,31600.0,24.2392,24.2482,24.212,24.2211,31600.0
2012-12-18 12:20:00,26.74,26.77,26.74,26.74,55300.0,24.2211,24.2482,24.2211,24.2211,55300.0
2012-12-18 12:30:00,26.74,26.79,26.73,26.79,41700.0,24.2211,24.2664,24.212,24.2664,41700.0
2012-12-18 12:40:00,26.78,26.81,26.77,26.8,179900.0,24.2573,24.2845,24.2482,24.2754,179900.0
2012-12-18 12:50:00,26.81,26.83,26.81,26.83,57900.0,24.2845,24.3026,24.2845,24.3026,57900.0
2012-12-18 13:00:00,26.82,26.84,26.8,26.83,174400.0,24.2935,24.3116,24.2754,24.3026,174400.0
2012-12-18 13:10:00,26.84,26.85,26.78,26.8,59900.0,24.3116,24.3207,24.2573,24.2754,59900.0
2012-12-18 13:20:00,26.8,26.82,26.78,26.8,182100.0,24.2754,24.2935,24.2573,24.2754,182100.0
2012-12-18 13:30:00,26.8,26.83,26.79,26.81,38600.0,24.2754,24.3026,24.2664,24.2845,38600.0
2012-12-18 13:40:00,26.82,26.85,26.81,26.81,43200.0,24.2935,24.3207,24.2845,24.2845,43200.0
2012-12-18 13:50:00,26.81,26.82,26.78,26.82,49100.0,24.2845,24.2935,24.2573,24.2935,49100.0
2012-12-18 14:00:00,26.82,26.85,26.79,26.85,35400.0,24.2935,24.3207,24.2664,24.3207,35400.0
2012-12-18 14:10:00,26.84,26.86,26.83,26.84,61900.0,24.3116,24.3298,24.3026,24.3116,61900.0
2012-12-18 14:20:00,26.84,26.85,26.82,26.83,107700.0,24.3116,24.3207,24.2935,24.3026,107700.0
2012-12-18 14:30:00,26.83,26.85,26.81,26.83,49100.0,24.3026,24.3207,24.2845,24.3026,49100.0
2012-12-18 14:40:00,26.83,26.85,26.81,26.84,29800.0,24.3026,24.3207,24.2845,24.3116,29800.0
2012-12-18 14:50:00,26.84,26.86,26.81,26.83,660800.0,24.3116,24.3298,24.2845,24.3026,660800.0
2012-12-18 15:00:00,26.82,26.87,26.81,26.83,50200.0,24.2935,24.3388,24.2845,24.3026,50200.0
2012-12-18 15:10:00,26.83,26.84,26.81,26.84,67500.0,24.3026,24.3116,24.2845,24.3116,67500.0
2012-12-18 15:20:00,26.84,26.86,26.82,26.84,106000.0,24.3116,24.3298,24.2935,24.3116,106000.0
2012-12-18 15:30:00,26.84,26.88,26.82,26.88,160900.0,24.3116,24.3479,24.2935,24.3479,160900.0
2012-12-18 15:40:00,26.88,26.91,26.87,26.9,411700.0,24.3479,24.3751,24.3388,24.366,411700.0
2012-12-18 15:50:00,26.91,26.92,26.89,26.89,466800.0,24.3751,24.3841,24.3569,24.3569,466800.0
2012-12-19 09:30:00,26.94,26.97,26.73,26.75,328600.0,24.4022,24.4294,24.212,24.2301,328600.0
2012-12-19 09:40:00,26.74,26.75,26.64,26.67,413200.0,24.2211,24.2301,24.1305,24.1577,413200.0
2012-12-19 09:50:00,26.66,26.67,26.6,26.67,350900.0,24.1486,24.1577,24.0943,24.1577,350900.0
2012-12-19 10:00:00,26.67,26.71,26.63,26.71,299000.0,24.1577,24.1939,24.1214,24.1939,299000.0
2012-12-19 10:10:00,26.71,26.73,26.67,26.67,226600.0,24.1939,24.212,24.1577,24.1577,226600.0
2012-12-19 10:20:00,26.67,26.75,26.67,26.75,176700.0,24.1577,24.2301,24.1577,24.2301,176700.0
2012-12-19 10:30:00,26.74,26.82,26.73,26.8,147800.0,24.2211,24.2935,24.212,24.2754,147800.0
2012-12-19 10:40:00,26.79,26.83,26.78,26.83,162200.0,24.2664,24.3026,24.2573,24.3026,162200.0
2012-12-19 10:50:00,26.82,26.85,26.81,26.82,143900.0,24.2935,24.3207,24.2845,24.2935,143900.0
2012-12-19 11:00:00,26.82,26.91,26.82,26.91,219100.0,24.2935,24.3751,24.2935,24.3751,219100.0
2012-12-19 11:10:00,26.91,26.97,26.9,26.95,175600.0,24.3751,24.4294,24.366,24.4113,175600.0
2012-12-19 11:20:00,26.95,26.95,26.87,26.9,150400.0,24.4113,24.4113,24.3388,24.366,150400.0
2012-12-19 11:30:00,26.91,26.95,26.9,26.92,153700.0,24.3751,24.4113,24.366,24.3841,153700.0
2012-12-19 11:40:00,26.91,26.92,26.88,26.92,127700.0,24.3751,24.3841,24.3479,24.3841,127700.0
2012-12-19 11:50:00,26.92,26.95,26.89,26.94,119700.0,24.3841,24.4113,24.3569,24.4022,119700.0
2012-12-19 12:00:00,26.94,26.97,26.92,26.93,103900.0,24.4022,24.4294,24.3841,24.3932,103900.0
2012-12-19 12:10:00,26.93,26.94,26.9,26.9,106800.0,24.3932,24.4022,24.366,24.366,106800.0
2012-12-19 12:20:00,26.91,26.94,26.88,26.94,75500.0,24.3751,24.4022,24.3479,24.4022,75500.0
2012-12-19 12:30:00,26.94,26.97,26.92,26.97,128400.0,24.4022,24.4294,24.3841,24.4294,128400.0
2012-12-19 12:40:00,26.97,27.05,26.97,27.02,238800.0,24.4294,24.5019,24.4294,24.4747,238800.0
2012-12-19 12:50:00,27.02,27.02,26.96,26.97,60500.0,24.4747,24.4747,24.4203,24.4294,60500.0
2012-12-19 13:00:00,26.97,26.99,26.96,26.98,24900.0,24.4294,24.4475,24.4203,24.4385,24900.0
2012-12-19 13:10:00,26.98,27.0,26.93,26.95,39800.0,24.4385,24.4566,24.3932,24.4113,39800.0
2012-12-19 13:20:00,26.95,26.96,26.9,26.92,39700.0,24.4113,24.4203,24.366,24.3841,39700.0
2012-12-19 13:30:00,26.91,26.94,26.9,26.91,34400.0,24.3751,24.4022,24.366,24.3751,34400.0
2012-12-19 13:40:00,26.9,26.91,26.86,26.9,47000.0,24.366,24.3751,24.3298,24.366,47000.0
2012-12-19 13:50:00,26.9,26.98,26.89,26.97,47900.0,24.366,24.4385,24.3569,24.4294,47900.0
2012-12-19 14:00:00,26.96,26.96,26.89,26.91,179800.0,24.4203,24.4203,24.3569,24.3751,179800.0
2012-12-19 14:10:00,26.92,26.93,26.88,26.91,123700.0,24.3841,24.3932,24.3479,24.3751,123700.0
2012-12-19 14:20:00,26.91,26.95,26.89,26.91,121500.0,24.3751,24.4113,24.3569,24.3751,121500.0
2012-12-19 14:30:00,26.91,26.95,26.91,26.93,159000.0,24.3751,24.4113,24.3751,24.3932,159000.0
2012-12-19 14:40:00,26.93,26.93,26.77,26.78,92200.0,24.3932,24.3932,24.2482,24.2573,92200.0
2012-12-19 14:50:00,26.76,26.83,26.76,26.82,211100.0,24.2392,24.3026,24.2392,24.2935,211100.0
2012-12-19 15:00:00,26.82,26.85,26.8,26.84,72900.0,24.2935,24.3207,24.2754,24.3116,72900.0
2012-12-19 15:10:00,26.83,26.83,26.78,26.8,116000.0,24.3026,24.3026,24.2573,24.2754,116000.0
2012-12-19 15:20:00,26.81,26.87,26.8,26.86,98200.0,24.2845,24.3388,24.2754,24.3298,98200.0
2012-12-19 15:30:00,26.86,26.89,26.83,26.88,294500.0,24.3298,24.3569,24.3026,24.3479,294500.0
2012-12-19 15:40:00,26.87,26.87,26.81,26.82,145300.0,24.3388,24.3388,24.2845,24.2935,145300.0
2012-12-19 15:50:00,26.81,26.81,26.75,26.77,341400.0,24.2845,24.2845,24.2301,24.2482,341400.0
2012-12-20 09:30:00,26.75,26.75,26.52,26.53,272100.0,24.2301,24.2301,24.0218,24.0309,272100.0
2012-12-20 09:40:00,26.53,26.89,26.52,26.88,639900.0,24.0309,24.3569,24.0218,24.3479,639900.0
2012-12-20 09:50:00,26.88,26.88,26.7,26.74,155500.0,24.3479,24.3479,24.1848,24.2211,155500.0
2012-12-20 10:00:00,26.74,26.85,26.71,26.8,237400.0,24.2211,24.3207,24.1939,24.2754,237400.0
2012-12-20 10:10:00,26.79,26.87,26.76,26.86,174100.0,24.2664,24.3388,24.2392,24.3298,174100.0
2012-12-20 10:20:00,26.86,26.86,26.66,26.67,552100.0,24.3298,24.3298,24.1486,24.1577,552100.0
2012-12-20 10:30:00,26.67,26.8,26.64,26.78,175800.0,24.1577,24.2754,24.1305,24.2573,175800.0
2012-12-20 10:40:00,26.77,26.77,26.7,26.72,111000.0,24.2482,24.2482,24.1848,24.203,111000.0
2012-12-20 10:50:00,26.73,26.79,26.72,26.75,94600.0,24.212,24.2664,24.203,24.2301,94600.0
2012-12-20 11:00:00,26.76,26.77,26.72,26.76,94600.0,24.2392,24.2482,24.203,24.2392,94600.0
2012-12-20 11:10:00,26.76,26.76,26.73,26.76,81800.0,24.2392,24.2392,24.212,24.2392,81800.0
2012-12-20 11:20:00,26.77,26.81,26.73,26.74,128800.0,24.2482,24.2845,24.212,24.2211,128800.0
2012-12-20 11:30:00,26.74,26.79,26.73,26.75,30700.0,24.2211,24.2664,24.212,24.2301,30700.0
2012-12-20 11:40:00,26.75,26.77,26.72,26.77,42100.0,24.2301,24.2482,24.203,24.2482,42100.0
2012-12-20 11:50:00,26.76,26.79,26.71,26.78,24300.0,24.2392,24.2664,24.1939,24.2573,24300.0
2012-12-20 12:00:00,26.78,26.8,26.75,26.76,32600.0,24.2573,24.2754,24.2301,24.2392,32600.0
2012-12-20 12:10:00,26.76,26.79,26.75,26.78,40200.0,24.2392,24.2664,24.2301,24.2573,40200.0
2012-12-20 12:20:00,26.77,26.77,26.71,26.74,30800.0,24.2482,24.2482,24.1939,24.2211,30800.0
2012-12-20 12:30:00,26.74,26.74,26.7,26.72,15300.0,24.2211,24.2211,24.1848,24.203,15300.0
2012-12-20 12:40:00,26.73,26.74,26.71,26.71,23900.0,24.212,24.2211,24.1939,24.1939,23900.0
2012-12-20 12:50:00,26.71,26.74,26.69,26.7,39700.0,24.1939,24.2211,24.1758,24.1848,39700.0
2012-12-20 13:00:00,26.7,26.71,26.66,26.71,26100.0,24.1848,24.1939,24.1486,24.1939,26100.0
2012-12-20 13:10:00,26.71,26.71,26.65,26.68,36200.0,24.1939,24.1939,24.1395,24.1667,36200.0
2012-12-20 13:20:00,26.69,26.72,26.66,26.7,28200.0,24.1758,24.203,24.1486,24.1848,28200.0
2012-12-20 13:30:00,26.7,26.76,26.69,26.75,113500.0,24.1848,24.2392,24.1758,24.2301,113500.0
2012-12-20 13:40:00,26.74,26.77,26.71,26.72,37600.0,24.2211,24.2482,24.1939,24.203,37600.0
2012-12-20 13:50:00,26.72,26.76,26.7,26.72,132100.0,24.203,24.2392,24.1848,24.203,132100.0
2012-12-20 14:00:00,26.72,26.77,26.72,26.73,106400.0,24.203,24.2482,24.203,24.212,106400.0
2012-12-20 14:10:00,26.74,26.77,26.72,26.76,34900.0,24.2211,24.2482,24.203,24.2392,34900.0
2012-12-20 14:20:00,26.76,26.78,26.74,26.78,27900.0,24.2392,24.2573,24.2211,24.2573,27900.0
2012-12-20 14:30:00,26.78,26.8,26.75,26.77,46000.0,24.2573,24.2754,24.2301,24.2482,46000.0
2012-12-20 14:40:00,26.76,26.8,26.75,26.8,37000.0,24.2392,24.2754,24.2301,24.2754,37000.0
2012-12-20 14:50:00,26.79,26.8,26.78,26.79,69500.0,24.2664,24.2754,24.2573,24.2664,69500.0
2012-12-20 15:00:00,26.79,26.8,26.76,26.8,180700.0,24.2664,24.2754,24.2392,24.2754,180700.0
2012-12-20 15:10:00,26.79,26.84,26.77,26.79,437000.0,24.2664,24.3116,24.2482,24.2664,437000.0
2012-12-20 15:20:00,26.79,26.81,26.78,26.79,53100.0,24.2664,24.2845,24.2573,24.2664,53100.0
2012-12-20 15:30:00,26.8,26.82,26.79,26.81,122900.0,24.2754,24.2935,24.2664,24.2845,122900.0
2012-12-20 15:40:00,26.8,26.83,26.79,26.8,97700.0,24.2754,24.3026,24.2664,24.2754,97700.0
2012-12-20 15:50:00,26.79,26.87,26.79,26.87,257200.0,24.2664,24.3388,24.2664,24.3388,257200.0
2012-12-21 09:30:00,26.1,26.23,26.05,26.22,825100.0,23.7118,23.8299,23.6664,23.8208,825100.0
2012-12-21 09:40:00,26.23,26.36,26.15,26.25,564200.0,23.8299,23.948,23.7572,23.8481,564200.0
2012-12-21 09:50:00,26.24,26.29,26.19,26.24,264000.0,23.839,23.8844,23.7936,23.839,264000.0
2012-12-21 10:00:00,26.24,26.25,26.14,26.17,181200.0,23.839,23.8481,23.7482,23.7754,181200.0
2012-12-21 10:10:00,26.17,26.34,26.16,26.33,165500.0,23.7754,23.9299,23.7663,23.9208,165500.0
2012-12-21 10:20:00,26.34,26.41,26.33,26.41,92700.0,23.9299,23.9935,23.9208,23.9935,92700.0
2012-12-21 10:30:00,26.41,26.49,26.4,26.43,236300.0,23.9935,24.0661,23.9844,24.0116,236300.0
2012-12-21 10:40:00,26.43,26.46,26.37,26.44,135700.0,24.0116,24.0389,23.9571,24.0207,135700.0
2012-12-21 10:50:00,26.44,26.47,26.42,26.43,151800.0,24.0207,24.048,24.0025,24.0116,151800.0
2012-12-21 11:00:00,26.42,26.45,26.34,26.38,260100.0,24.0025,24.0298,23.9299,23.9662,260100.0
2012-12-21 11:10:00,26.38,26.39,26.32,26.32,113500.0,23.9662,23.9753,23.9117,23.9117,113500.0
2012-12-21 11:20:00,26.32,26.36,26.31,26.32,137200.0,23.9117,23.948,23.9026,23.9117,137200.0
2012-12-21 11:30:00,26.32,26.32,26.24,26.26,122800.0,23.9117,23.9117,23.839,23.8572,122800.0
2012-12-21 11:40:00,26.25,26.25,26.19,26.21,75600.0,23.8481,23.8481,23.7936,23.8118,75600.0
2012-12-21 11:50:00,26.2,26.23,26.19,26.22,107700.0,23.8027,23.8299,23.7936,23.8208,107700.0
2012-12-21 12:00:00,26.23,26.26,26.21,26.22,73600.0,23.8299,23.8572,23.8118,23.8208,73600.0
2012-12-21 12:10:00,26.22,26.25,26.2,26.22,69600.0,23.8208,23.8481,23.8027,23.8208,69600.0
2012-12-21 12:20:00,26.22,26.23,26.18,26.19,72400.0,23.8208,23.8299,23.7845,23.7936,72400.0
2012-12-21 12:30:00,26.19,26.24,26.18,26.2,49000.0,23.7936,23.839,23.7845,23.8027,49000.0
2012-12-21 12:40:00,26.2,26.28,26.19,26.27,35200.0,23.8027,23.8753,23.7936,23.8663,35200.0
2012-12-21 12:50:00,26.27,26.29,26.24,26.28,63800.0,23.8663,23.8844,23.839,23.8753,63800.0
2012-12-21 13:00:00,26.28,26.3,26.26,26.26,53600.0,23.8753,23.8935,23.8572,23.8572,53600.0
2012-12-21 13:10:00,26.25,26.27,26.22,26.24,49000.0,23.8481,23.8663,23.8208,23.839,49000.0
2012-12-21 13:20:00,26.24,26.25,26.22,26.25,46300.0,23.839,23.8481,23.8208,23.8481,46300.0
2012-12-21 13:30:00,26.25,26.26,26.21,26.25,48000.0,23.8481,23.8572,23.8118,23.8481,48000.0
2012-12-21 13:40:00,26.26,26.32,26.26,26.29,115300.0,23.8572,23.9117,23.8572,23.8844,115300.0
2012-12-21 13:50:00,26.28,26.3,26.27,26.3,45000.0,23.8753,23.8935,23.8663,23.8935,45000.0
2012-12-21 14:00:00,26.3,26.32,26.28,26.28,54100.0,23.8935,23.9117,23.8753,23.8753,54100.0
2012-12-21 14:10:00,26.29,26.33,26.28,26.31,31200.0,23.8844,23.9208,23.8753,23.9026,31200.0
2012-12-21 14:20:00,26.31,26.31,26.27,26.27,51600.0,23.9026,23.9026,23.8663,23.8663,51600.0
2012-12-21 14:30:00,26.27,26.3,26.27,26.28,113000.0,23.8663,23.8935,23.8663,23.8753,113000.0
2012-12-21 14:40:00,26.29,26.34,26.27,26.34,56500.0,23.8844,23.9299,23.8663,23.9299,56500.0
2012-12-21 14:50:00,26.34,26.35,26.33,26.33,73600.0,23.9299,23.9389,23.9208,23.9208,73600.0
2012-12-21 15:00:00,26.34,26.34,26.26,26.27,411500.0,23.9299,23.9299,23.8572,23.8663,411500.0
2012-12-21 15:10:00,26.27,26.33,26.27,26.33,271700.0,23.8663,23.9208,23.8663,23.9208,271700.0
2012-12-21 15:20:00,26.33,26.36,26.31,26.35,94100.0,23.9208,23.948,23.9026,23.9389,94100.0
2012-12-21 15:30:00,26.36,26.43,26.35,26.42,108200.0,23.948,24.0116,23.9389,24.0025,108200.0
2012-12-21 15:40:00,26.42,26.44,26.39,26.41,224400.0,24.0025,24.0207,23.9753,23.9935,224400.0
2012-12-21 15:50:00,26.41,26.43,26.37,26.43,469300.0,23.9935,24.0116,23.9571,24.0116,469300.0
2012-12-24 09:30:00,26.49,26.5,26.34,26.34,72400.0,24.0661,24.0752,23.9299,23.9299,72400.0
2012-12-24 09:40:00,26.34,26.43,26.31,26.39,35900.0,23.9299,24.0116,23.9026,23.9753,35900.0
2012-12-24 09:50:00,26.39,26.5,26.39,26.41,114000.0,23.9753,24.0752,23.9753,23.9935,114000.0
2012-12-24 10:00:00,26.41,26.43,26.4,26.42,58300.0,23.9935,24.0116,23.9844,24.0025,58300.0
2012-12-24 10:10:00,26.41,26.43,26.35,26.38,43600.0,23.9935,24.0116,23.9389,23.9662,43600.0
2012-12-24 10:20:00,26.37,26.38,26.35,26.37,30800.0,23.9571,23.9662,23.9389,23.9571,30800.0
2012-12-24 10:30:00,26.38,26.42,26.38,26.41,22800.0,23.9662,24.0025,23.9662,23.9935,22800.0
2012-12-24 10:40:00,26.4,26.4,26.34,26.36,25900.0,23.9844,23.9844,23.9299,23.948,25900.0
2012-12-24 10:50:00,26.35,26.41,26.34,26.4,21800.0,23.9389,23.9935,23.9299,23.9844,21800.0
2012-12-24 11:00:00,26.39,26.42,26.38,26.4,25300.0,23.9753,24.0025,23.9662,23.9844,25300.0
2012-12-24 11:10:00,26.4,26.43,26.37,26.37,15800.0,23.9844,24.0116,23.9571,23.9571,15800.0
2012-12-24 11:20:00,26.38,26.38,26.35,26.35,24800.0,23.9662,23.9662,23.9389,23.9389,24800.0
2012-12-24 11:30:00,26.36,26.37,26.33,26.36,29000.0,23.948,23.9571,23.9208,23.948,29000.0
2012-12-24 11:40:00,26.35,26.36,26.31,26.31,38600.0,23.9389,23.948,23.9026,23.9026,38600.0
2012-12-24 11:50:00,26.32,26.36,26.29,26.34,35300.0,23.9117,23.948,23.8844,23.9299,35300.0
2012-12-24 12:00:00,26.35,26.37,26.32,26.32,20400.0,23.9389,23.9571,23.9117,23.9117,20400.0
2012-12-24 12:10:00,26.33,26.33,26.3,26.33,33500.0,23.9208,23.9208,23.8935,23.9208,33500.0
2012-12-24 12:20:00,26.32,26.36,26.31,26.34,23600.0,23.9117,23.948,23.9026,23.9299,23600.0
2012-12-24 12:30:00,26.34,26.35,26.31,26.31,29900.0,23.9299,23.9389,23.9026,23.9026,29900.0
2012-12-24 12:40:00,26.32,26.32,26.27,26.28,64200.0,23.9117,23.9117,23.8663,23.8753,64200.0
2012-12-24 12:50:00,26.28,26.29,26.24,26.28,97200.0,23.8753,23.8844,23.839,23.8753,97200.0
2012-12-26 09:30:00,26.35,26.41,26.29,26.3,79600.0,23.9389,23.9935,23.8844,23.8935,79600.0
2012-12-26 09:40:00,26.3,26.37,26.24,26.37,30000.0,23.8935,23.9571,23.839,23.9571,30000.0
2012-12-26 09:50:00,26.36,26.37,26.32,26.34,28300.0,23.948,23.9571,23.9117,23.9299,28300.0
2012-12-26 10:00:00,26.32,26.36,26.28,26.3,34300.0,23.9117,23.948,23.8753,23.8935,34300.0
2012-12-26 10:10:00,26.31,26.33,26.3,26.32,298400.0,23.9026,23.9208,23.8935,23.9117,298400.0
2012-12-26 10:20:00,26.33,26.34,26.31,26.32,242400.0,23.9208,23.9299,23.9026,23.9117,242400.0
2012-12-26 10:30:00,26.32,26.33,26.19,26.2,52100.0,23.9117,23.9208,23.7936,23.8027,52100.0
2012-12-26 10:40:00,26.19,26.21,26.16,26.2,84200.0,23.7936,23.8118,23.7663,23.8027,84200.0
2012-12-26 10:50:00,26.19,26.2,26.13,26.13,40600.0,23.7936,23.8027,23.7391,23.7391,40600.0
2012-12-26 11:00:00,26.13,26.17,26.05,26.07,106700.0,23.7391,23.7754,23.6664,23.6846,106700.0
2012-12-26 11:10:00,26.07,26.15,26.03,26.1,49400.0,23.6846,23.7572,23.6482,23.7118,49400.0
2012-12-26 11:20:00,26.11,26.16,26.09,26.09,45800.0,23.7209,23.7663,23.7027,23.7027,45800.0
2012-12-26 11:30:00,26.08,26.17,26.06,26.13,64100.0,23.6936,23.7754,23.6755,23.7391,64100.0
2012-12-26 11:40:00,26.13,26.16,26.1,26.1,47200.0,23.7391,23.7663,23.7118,23.7118,47200.0
2012-12-26 11:50:00,26.11,26.18,26.1,26.13,49200.0,23.7209,23.7845,23.7118,23.7391,49200.0
2012-12-26 12:00:00,26.14,26.17,26.14,26.16,37700.0,23.7482,23.7754,23.7482,23.7663,37700.0
2012-12-26 12:10:00,26.16,26.16,26.12,26.14,49700.0,23.7663,23.7663,23.73,23.7482,49700.0
2012-12-26 12:20:00,26.14,26.16,26.1,26.11,49400.0,23.7482,23.7663,23.7118,23.7209,49400.0
2012-12-26 12:30:00,26.11,26.11,26.08,26.1,54100.0,23.7209,23.7209,23.6936,23.7118,54100.0
2012-12-26 12:40:00,26.09,26.12,26.08,26.11,26400.0,23.7027,23.73,23.6936,23.7209,26400.0
2012-12-26 12:50:00,26.1,26.15,26.09,26.12,41700.0,23.7118,23.7572,23.7027,23.73,41700.0
2012-12-26 13:00:00,26.13,26.13,26.09,26.1,31600.0,23.7391,23.7391,23.7027,23.7118,31600.0
2012-12-26 13:10:00,26.1,26.12,26.08,26.12,34000.0,23.7118,23.73,23.6936,23.73,34000.0
2012-12-26 13:20:00,26.12,26.12,26.09,26.12,27600.0,23.73,23.73,23.7027,23.73,27600.0
2012-12-26 13:30:00,26.12,26.16,26.11,26.14,29000.0,23.73,23.7663,23.7209,23.7482,29000.0
2012-12-26 13:40:00,26.14,26.15,26.11,26.11,37400.0,23.7482,23.7572,23.7209,23.7209,37400.0
2012-12-26 13:50:00,26.1,26.13,26.1,26.1,24400.0,23.7118,23.7391,23.7118,23.7118,24400.0
2012-12-26 14:00:00,26.1,26.14,26.1,26.13,45400.0,23.7118,23.7482,23.7118,23.7391,45400.0
2012-12-26 14:10:00,26.13,26.15,26.12,26.14,27100.0,23.7391,23.7572,23.73,23.7482,27100.0
2012-12-26 14:20:00,26.13,26.14,26.12,26.14,34400.0,23.7391,23.7482,23.73,23.7482,34400.0
2012-12-26 14:30:00,26.14,26.16,26.13,26.16,36600.0,23.7482,23.7663,23.7391,23.7663,36600.0
2012-12-26 14:40:00,26.15,26.15,26.09,26.12,66400.0,23.7572,23.7572,23.7027,23.73,66400.0
2012-12-26 14:50:00,26.12,26.18,26.11,26.14,50400.0,23.73,23.7845,23.7209,23.7482,50400.0
2012-12-26 15:00:00,26.14,26.14,26.1,26.11,63000.0,23.7482,23.7482,23.7118,23.7209,63000.0
2012-12-26 15:10:00,26.11,26.14,26.11,26.11,41000.0,23.7209,23.7482,23.7209,23.7209,41000.0
2012-12-26 15:20:00,26.1,26.11,26.06,26.08,74800.0,23.7118,23.7209,23.6755,23.6936,74800.0
2012-12-26 15:30:00,26.08,26.09,26.06,26.06,50000.0,23.6936,23.7027,23.6755,23.6755,50000.0
2012-12-26 15:40:00,26.07,26.07,26.01,26.04,169000.0,23.6846,23.6846,23.6301,23.6573,169000.0
2012-12-26 15:50:00,26.03,26.03,26.0,26.02,238700.0,23.6482,23.6482,23.621,23.6391,238700.0
2012-12-27 09:30:00,26.16,26.22,26.05,26.11,158600.0,23.7663,23.8208,23.6664,23.7209,158600.0
2012-12-27 09:40:00,26.1,26.18,26.08,26.1,79000.0,23.7118,23.7845,23.6936,23.7118,79000.0
2012-12-27 09:50:00,26.11,26.11,26.0,26.03,58100.0,23.7209,23.7209,23.621,23.6482,58100.0
2012-12-27 10:00:00,26.03,26.09,26.01,26.03,248800.0,23.6482,23.7027,23.6301,23.6482,248800.0
2012-12-27 10:10:00,26.03,26.04,25.92,25.92,176200.0,23.6482,23.6573,23.5483,23.5483,176200.0
2012-12-27 10:20:00,25.92,25.92,25.74,25.78,401900.0,23.5483,23.5483,23.3848,23.4211,401900.0
2012-12-27 10:30:00,25.78,25.83,25.76,25.8,138700.0,23.4211,23.4665,23.4029,23.4393,138700.0
2012-12-27 10:40:00,25.8,25.94,25.79,25.94,195600.0,23.4393,23.5665,23.4302,23.5665,195600.0
2012-12-27 10:50:00,25.95,25.97,25.89,25.91,85700.0,23.5755,23.5937,23.521,23.5392,85700.0
2012-12-27 11:00:00,25.91,25.93,25.89,25.91,48100.0,23.5392,23.5574,23.521,23.5392,48100.0
2012-12-27 11:10:00,25.91,25.91,25.84,25.85,59200.0,23.5392,23.5392,23.4756,23.4847,59200.0
2012-12-27 11:20:00,25.86,25.92,25.86,25.87,63600.0,23.4938,23.5483,23.4938,23.5029,63600.0
2012-12-27 11:30:00,25.86,25.88,25.83,25.84,47400.0,23.4938,23.5119,23.4665,23.4756,47400.0
2012-12-27 11:40:00,25.84,25.86,25.77,25.8,71100.0,23.4756,23.4938,23.412,23.4393,71100.0
2012-12-27 11:50:00,25.8,25.8,25.73,25.74,54500.0,23.4393,23.4393,23.3757,23.3848,54500.0
2012-12-27 12:00:00,25.75,25.77,25.7,25.71,103400.0,23.3938,23.412,23.3484,23.3575,103400.0
2012-12-27 12:10:00,25.71,25.74,25.7,25.71,95400.0,23.3575,23.3848,23.3484,23.3575,95400.0
2012-12-27 12:20:00,25.7,25.7,25.64,25.64,129200.0,23.3484,23.3484,23.2939,23.2939,129200.0
2012-12-27 12:30:00,25.64,25.65,25.55,25.6,89700.0,23.2939,23.303,23.2121,23.2576,89700.0
2012-12-27 12:40:00,25.6,25.6,25.57,25.6,44700.0,23.2576,23.2576,23.2303,23.2576,44700.0
2012-12-27 12:50:00,25.61,25.62,25.54,25.62,67900.0,23.2667,23.2757,23.2031,23.2757,67900.0
2012-12-27 13:00:00,25.63,25.71,25.62,25.71,65100.0,23.2848,23.3575,23.2757,23.3575,65100.0
2012-12-27 13:10:00,25.71,25.84,25.71,25.83,63400.0,23.3575,23.4756,23.3575,23.4665,63400.0
2012-12-27 13:20:00,25.82,25.82,25.71,25.73,62200.0,23.4574,23.4574,23.3575,23.3757,62200.0
2012-12-27 13:30:00,25.74,25.75,25.71,25.73,25500.0,23.3848,23.3938,23.3575,23.3757,25500.0
2012-12-27 13:40:00,25.74,25.75,25.69,25.7,73800.0,23.3848,23.3938,23.3393,23.3484,73800.0
2012-12-27 13:50:00,25.69,25.73,25.68,25.71,56300.0,23.3393,23.3757,23.3302,23.3575,56300.0
2012-12-27 14:00:00,25.71,25.73,25.63,25.63,76200.0,23.3575,23.3757,23.2848,23.2848,76200.0
2012-12-27 14:10:00,25.64,25.7,25.62,25.7,52800.0,23.2939,23.3484,23.2757,23.3484,52800.0
2012-12-27 14:20:00,25.7,25.71,25.64,25.64,77600.0,23.3484,23.3575,23.2939,23.2939,77600.0
2012-12-27 14:30:00,25.64,25.67,25.61,25.67,56700.0,23.2939,23.3212,23.2667,23.3212,56700.0
2012-12-27 14:40:00,25.68,25.86,25.67,25.81,121200.0,23.3302,23.4938,23.3212,23.4484,121200.0
2012-12-27 14:50:00,25.81,25.89,25.81,25.88,112500.0,23.4484,23.521,23.4484,23.5119,112500.0
2012-12-27 15:00:00,25.89,25.96,25.86,25.94,88100.0,23.521,23.5846,23.4938,23.5665,88100.0
2012-12-27 15:10:00,25.95,25.95,25.9,25.94,76900.0,23.5755,23.5755,23.5301,23.5665,76900.0
2012-12-27 15:20:00,25.93,26.01,25.93,25.96,200900.0,23.5574,23.6301,23.5574,23.5846,200900.0
2012-12-27 15:30:00,25.95,26.02,25.95,25.99,212900.0,23.5755,23.6391,23.5755,23.6119,212900.0
2012-12-27 15:40:00,25.99,26.06,25.99,26.02,324600.0,23.6119,23.6755,23.6119,23.6391,324600.0
2012-12-27 15:50:00,26.02,26.09,26.01,26.03,194600.0,23.6391,23.7027,23.6301,23.6482,194600.0
2012-12-28 09:30:00,25.87,25.89,25.76,25.84,56300.0,23.5029,23.521,23.4029,23.4756,56300.0
2012-12-28 09:40:00,25.85,25.96,25.85,25.92,151100.0,23.4847,23.5846,23.4847,23.5483,151100.0
2012-12-28 09:50:00,25.9,25.9,25.82,25.86,189600.0,23.5301,23.5301,23.4574,23.4938,189600.0
2012-12-28 10:00:00,25.88,25.96,25.8,25.81,196900.0,23.5119,23.5846,23.4393,23.4484,196900.0
2012-12-28 10:10:00,25.82,25.83,25.73,25.8,164400.0,23.4574,23.4665,23.3757,23.4393,164400.0
2012-12-28 10:20:00,25.81,25.82,25.75,25.78,101200.0,23.4484,23.4574,23.3938,23.4211,101200.0
2012-12-28 10:30:00,25.79,25.85,25.77,25.82,106700.0,23.4302,23.4847,23.412,23.4574,106700.0
2012-12-28 10:40:00,25.81,26.0,25.81,25.95,218500.0,23.4484,23.621,23.4484,23.5755,218500.0
2012-12-28 10:50:00,25.95,26.0,25.95,25.96,63000.0,23.5755,23.621,23.5755,23.5846,63000.0
2012-12-28 11:00:00,25.96,26.01,25.94,25.99,75900.0,23.5846,23.6301,23.5665,23.6119,75900.0
2012-12-28 11:10:00,25.98,25.99,25.93,25.95,65200.0,23.6028,23.6119,23.5574,23.5755,65200.0
2012-12-28 11:20:00,25.94,25.94,25.87,25.87,86200.0,23.5665,23.5665,23.5029,23.5029,86200.0
2012-12-28 11:30:00,25.87,25.92,25.86,25.9,61400.0,23.5029,23.5483,23.4938,23.5301,61400.0
2012-12-28 11:40:00,25.9,25.96,25.9,25.95,40800.0,23.5301,23.5846,23.5301,23.5755,40800.0
2012-12-28 11:50:00,25.94,26.0,25.94,25.99,28000.0,23.5665,23.621,23.5665,23.6119,28000.0
2012-12-28 12:00:00,26.0,26.06,25.99,26.04,49600.0,23.621,23.6755,23.6119,23.6573,49600.0
2012-12-28 12:10:00,26.05,26.1,26.04,26.08,145900.0,23.6664,23.7118,23.6573,23.6936,145900.0
2012-12-28 12:20:00,26.08,26.09,26.04,26.09,55800.0,23.6936,23.7027,23.6573,23.7027,55800.0
2012-12-28 12:30:00,26.08,26.09,26.06,26.06,68600.0,23.6936,23.7027,23.6755,23.6755,68600.0
2012-12-28 12:40:00,26.06,26.07,26.02,26.04,51500.0,23.6755,23.6846,23.6391,23.6573,51500.0
2012-12-28 12:50:00,26.05,26.07,26.04,26.06,64700.0,23.6664,23.6846,23.6573,23.6755,64700.0
2012-12-28 13:00:00,26.06,26.09,26.05,26.07,55200.0,23.6755,23.7027,23.6664,23.6846,55200.0
2012-12-28 13:10:00,26.07,26.1,26.07,26.1,32100.0,23.6846,23.7118,23.6846,23.7118,32100.0
2012-12-28 13:20:00,26.1,26.13,26.1,26.12,30900.0,23.7118,23.7391,23.7118,23.73,30900.0
2012-12-28 13:30:00,26.11,26.12,26.1,26.11,28400.0,23.7209,23.73,23.7118,23.7209,28400.0
2012-12-28 13:40:00,26.11,26.12,26.09,26.09,70700.0,23.7209,23.73,23.7027,23.7027,70700.0
2012-12-28 13:50:00,26.09,26.1,26.01,26.01,52700.0,23.7027,23.7118,23.6301,23.6301,52700.0
2012-12-28 14:00:00,26.0,26.02,25.97,26.0,26800.0,23.621,23.6391,23.5937,23.621,26800.0
2012-12-28 14:10:00,26.0,26.03,25.99,26.03,27000.0,23.621,23.6482,23.6119,23.6482,27000.0
2012-12-28 14:20:00,26.03,26.05,25.99,25.99,15700.0,23.6482,23.6664,23.6119,23.6119,15700.0
2012-12-28 14:30:00,26.01,26.01,25.98,25.99,23600.0,23.6301,23.6301,23.6028,23.6119,23600.0
2012-12-28 14:40:00,25.99,26.06,25.99,26.06,31900.0,23.6119,23.6755,23.6119,23.6755,31900.0
2012-12-28 14:50:00,26.04,26.05,26.01,26.02,10800.0,23.6573,23.6664,23.6301,23.6391,10800.0
2012-12-28 15:00:00,26.03,26.05,26.03,26.03,19800.0,23.6482,23.6664,23.6482,23.6482,19800.0
2012-12-28 15:10:00,26.03,26.08,26.0,26.07,68600.0,23.6482,23.6936,23.621,23.6846,68600.0
2012-12-28 15:20:00,26.07,26.07,26.04,26.04,62000.0,23.6846,23.6846,23.6573,23.6573,62000.0
2012-12-28 15:30:00,26.05,26.09,25.93,25.95,159800.0,23.6664,23.7027,23.5574,23.5755,159800.0
2012-12-28 15:40:00,25.95,25.99,25.89,25.9,101300.0,23.5755,23.6119,23.521,23.5301,101300.0
2012-12-28 15:50:00,25.89,25.93,25.84,25.9,168900.0,23.521,23.5574,23.4756,23.5301,168900.0
2012-12-31 09:30:00,25.96,26.04,25.79,26.04,144300.0,23.5846,23.6573,23.4302,23.6573,144300.0
2012-12-31 09:40:00,26.06,26.18,26.01,26.07,331900.0,23.6755,23.7845,23.6301,23.6846,331900.0
2012-12-31 09:50:00,26.07,26.16,26.0,26.16,114300.0,23.6846,23.7663,23.621,23.7663,114300.0
2012-12-31 10:00:00,26.16,26.22,26.11,26.18,150600.0,23.7663,23.8208,23.7209,23.7845,150600.0
2012-12-31 10:10:00,26.19,26.26,26.18,26.18,398000.0,23.7936,23.8572,23.7845,23.7845,398000.0
2012-12-31 10:20:00,26.17,26.26,26.15,26.19,127200.0,23.7754,23.8572,23.7572,23.7936,127200.0
2012-12-31 10:30:00,26.2,26.27,26.2,26.25,294900.0,23.8027,23.8663,23.8027,23.8481,294900.0
2012-12-31 10:40:00,26.25,26.27,26.15,26.15,218600.0,23.8481,23.8663,23.7572,23.7572,218600.0
2012-12-31 10:50:00,26.16,26.19,26.11,26.17,92500.0,23.7663,23.7936,23.7209,23.7754,92500.0
2012-12-31 11:00:00,26.17,26.32,26.17,26.23,138000.0,23.7754,23.9117,23.7754,23.8299,138000.0
2012-12-31 11:10:00,26.22,26.29,26.21,26.22,51600.0,23.8208,23.8844,23.8118,23.8208,51600.0
2012-12-31 11:20:00,26.22,26.26,26.19,26.21,89200.0,23.8208,23.8572,23.7936,23.8118,89200.0
2012-12-31 11:30:00,26.21,26.27,26.21,26.25,113300.0,23.8118,23.8663,23.8118,23.8481,113300.0
2012-12-31 11:40:00,26.25,26.29,26.24,26.26,92900.0,23.8481,23.8844,23.839,23.8572,92900.0
2012-12-31 11:50:00,26.26,26.32,26.25,26.32,49300.0,23.8572,23.9117,23.8481,23.9117,49300.0
2012-12-31 12:00:00,26.33,26.37,26.29,26.31,80800.0,23.9208,23.9571,23.8844,23.9026,80800.0
2012-12-31 12:10:00,26.31,26.32,26.29,26.3,39900.0,23.9026,23.9117,23.8844,23.8935,39900.0
2012-12-31 12:20:00,26.29,26.36,26.29,26.34,49200.0,23.8844,23.948,23.8844,23.9299,49200.0
2012-12-31 12:30:00,26.35,26.4,26.35,26.39,114600.0,23.9389,23.9844,23.9389,23.9753,114600.0
2012-12-31 12:40:00,26.39,26.53,26.39,26.5,187500.0,23.9753,24.1025,23.9753,24.0752,187500.0
2012-12-31 12:50:00,26.51,26.53,26.41,26.46,104300.0,24.0843,24.1025,23.9935,24.0389,104300.0
2012-12-31 13:00:00,26.46,26.47,26.35,26.41,113900.0,24.0389,24.048,23.9389,23.9935,113900.0
2012-12-31 13:10:00,26.42,26.49,26.39,26.48,126200.0,24.0025,24.0661,23.9753,24.057,126200.0
2012-12-31 13:20:00,26.47,26.52,26.46,26.5,91200.0,24.048,24.0934,24.0389,24.0752,91200.0
2012-12-31 13:30:00,26.49,26.53,26.49,26.52,47100.0,24.0661,24.1025,24.0661,24.0934,47100.0
2012-12-31 13:40:00,26.52,26.62,26.37,26.39,336200.0,24.0934,24.1842,23.9571,23.9753,336200.0
2012-12-31 13:50:00,26.39,26.42,26.35,26.38,120600.0,23.9753,24.0025,23.9389,23.9662,120600.0
2012-12-31 14:00:00,26.39,26.4,26.36,26.37,50700.0,23.9753,23.9844,23.948,23.9571,50700.0
2012-12-31 14:10:00,26.38,26.41,26.37,26.41,66900.0,23.9662,23.9935,23.9571,23.9935,66900.0
2012-12-31 14:20:00,26.41,26.44,26.39,26.43,42800.0,23.9935,24.0207,23.9753,24.0116,42800.0
2012-12-31 14:30:00,26.43,26.47,26.4,26.41,46800.0,24.0116,24.048,23.9844,23.9935,46800.0
2012-12-31 14:40:00,26.41,26.52,26.4,26.48,150900.0,23.9935,24.0934,23.9844,24.057,150900.0
2012-12-31 14:50:00,26.48,26.61,26.45,26.59,139900.0,24.057,24.1752,24.0298,24.157,139900.0
2012-12-31 15:00:00,26.6,26.65,26.57,26.59,160600.0,24.1661,24.2115,24.1388,24.157,160600.0
2012-12-31 15:10:00,26.6,26.6,26.52,26.54,145500.0,24.1661,24.1661,24.0934,24.1116,145500.0
2012-12-31 15:20:00,26.54,26.56,26.45,26.48,125300.0,24.1116,24.1297,24.0298,24.057,125300.0
2012-12-31 15:30:00,26.47,26.57,26.47,26.56,130300.0,24.048,24.1388,24.048,24.1297,130300.0
2012-12-31 15:40:00,26.56,26.59,26.51,26.58,208300.0,24.1297,24.157,24.0843,24.1479,208300.0
2012-12-31 15:50:00,26.59,26.67,26.57,26.62,390700.0,24.157,24.2297,24.1388,24.1842,390700.0
2013-01-02 09:30:00,27.4,27.48,27.26,27.46,1744400.0,24.8929,24.9655,24.7657,24.9474,1744400.0
2013-01-02 09:40:00,27.47,27.48,27.33,27.41,585500.0,24.9565,24.9655,24.8293,24.902,585500.0
2013-01-02 09:50:00,27.41,27.48,27.4,27.42,456400.0,24.902,24.9655,24.8929,24.911,456400.0
2013-01-02 10:00:00,27.43,27.46,27.37,27.39,320600.0,24.9201,24.9474,24.8656,24.8838,320600.0
2013-01-02 10:10:00,27.39,27.43,27.36,27.42,364600.0,24.8838,24.9201,24.8565,24.911,364600.0
2013-01-02 10:20:00,27.42,27.46,27.41,27.43,309900.0,24.911,24.9474,24.902,24.9201,309900.0
2013-01-02 10:30:00,27.44,27.46,27.4,27.42,196500.0,24.9292,24.9474,24.8929,24.911,196500.0
2013-01-02 10:40:00,27.42,27.44,27.4,27.41,182400.0,24.911,24.9292,24.8929,24.902,182400.0
2013-01-02 10:50:00,27.41,27.44,27.33,27.34,128600.0,24.902,24.9292,24.8293,24.8384,128600.0
2013-01-02 11:00:00,27.33,27.36,27.29,27.32,141400.0,24.8293,24.8565,24.7929,24.8202,141400.0
2013-01-02 11:10:00,27.32,27.35,27.19,27.23,171100.0,24.8202,24.8474,24.7021,24.7384,171100.0
2013-01-02 11:20:00,27.23,27.32,27.21,27.32,85500.0,24.7384,24.8202,24.7203,24.8202,85500.0
2013-01-02 11:30:00,27.32,27.33,27.24,27.24,167200.0,24.8202,24.8293,24.7475,24.7475,167200.0
2013-01-02 11:40:00,27.24,27.32,27.23,27.32,124900.0,24.7475,24.8202,24.7384,24.8202,124900.0
2013-01-02 11:50:00,27.32,27.33,27.29,27.29,113500.0,24.8202,24.8293,24.7929,24.7929,113500.0
2013-01-02 12:00:00,27.29,27.3,27.26,27.29,99400.0,24.7929,24.802,24.7657,24.7929,99400.0
2013-01-02 12:10:00,27.29,27.31,27.27,27.29,109300.0,24.7929,24.8111,24.7748,24.7929,109300.0
2013-01-02 12:20:00,27.29,27.29,27.26,27.27,91800.0,24.7929,24.7929,24.7657,24.7748,91800.0
2013-01-02 12:30:00,27.26,27.29,27.26,27.29,95300.0,24.7657,24.7929,24.7657,24.7929,95300.0
2013-01-02 12:40:00,27.28,27.3,27.26,27.27,90800.0,24.7838,24.802,24.7657,24.7748,90800.0
2013-01-02 12:50:00,27.27,27.28,27.26,27.27,98800.0,24.7748,24.7838,24.7657,24.7748,98800.0
2013-01-02 13:00:00,27.27,27.31,27.27,27.31,62000.0,24.7748,24.8111,24.7748,24.8111,62000.0
2013-01-02 13:10:00,27.31,27.33,27.3,27.32,101500.0,24.8111,24.8293,24.802,24.8202,101500.0
2013-01-02 13:20:00,27.32,27.35,27.3,27.31,92400.0,24.8202,24.8474,24.802,24.8111,92400.0
2013-01-02 13:30:00,27.3,27.33,27.26,27.27,60600.0,24.802,24.8293,24.7657,24.7748,60600.0
2013-01-02 13:40:00,27.27,27.27,27.25,27.25,69200.0,24.7748,24.7748,24.7566,24.7566,69200.0
2013-01-02 13:50:00,27.26,27.3,27.25,27.28,63700.0,24.7657,24.802,24.7566,24.7838,63700.0
2013-01-02 14:00:00,27.28,27.28,27.23,27.27,99500.0,24.7838,24.7838,24.7384,24.7748,99500.0
2013-01-02 14:10:00,27.27,27.29,27.21,27.26,96200.0,24.7748,24.7929,24.7203,24.7657,96200.0
2013-01-02 14:20:00,27.26,27.27,27.24,27.25,43400.0,24.7657,24.7748,24.7475,24.7566,43400.0
2013-01-02 14:30:00,27.25,27.25,27.14,27.14,64200.0,24.7566,24.7566,24.6567,24.6567,64200.0
2013-01-02 14:40:00,27.14,27.17,27.12,27.15,45000.0,24.6567,24.6839,24.6385,24.6657,45000.0
2013-01-02 14:50:00,27.14,27.16,27.13,27.14,107000.0,24.6567,24.6748,24.6476,24.6567,107000.0
2013-01-02 15:00:00,27.14,27.24,27.14,27.24,129000.0,24.6567,24.7475,24.6567,24.7475,129000.0
2013-01-02 15:10:00,27.23,27.27,27.21,27.26,101400.0,24.7384,24.7748,24.7203,24.7657,101400.0
2013-01-02 15:20:00,27.27,27.28,27.21,27.25,177000.0,24.7748,24.7838,24.7203,24.7566,177000.0
2013-01-02 15:30:00,27.26,27.29,27.24,27.29,275200.0,24.7657,24.7929,24.7475,24.7929,275200.0
2013-01-02 15:40:00,27.29,27.3,27.21,27.21,690400.0,24.7929,24.802,24.7203,24.7203,690400.0
2013-01-02 15:50:00,27.21,27.34,27.21,27.31,439700.0,24.7203,24.8384,24.7203,24.8111,439700.0
2013-01-03 09:30:00,27.39,27.45,27.25,27.25,228300.0,24.8838,24.9383,24.7566,24.7566,228300.0
2013-01-03 09:40:00,27.24,27.29,27.18,27.27,144700.0,24.7475,24.7929,24.693,24.7748,144700.0
2013-01-03 09:50:00,27.26,27.4,27.26,27.37,227200.0,24.7657,24.8929,24.7657,24.8656,227200.0
2013-01-03 10:00:00,27.37,27.46,27.31,27.46,171200.0,24.8656,24.9474,24.8111,24.9474,171200.0
2013-01-03 10:10:00,27.45,27.45,27.41,27.41,99700.0,24.9383,24.9383,24.902,24.902,99700.0
2013-01-03 10:20:00,27.41,27.5,27.41,27.5,156400.0,24.902,24.9837,24.902,24.9837,156400.0
2013-01-03 10:30:00,27.5,27.56,27.49,27.56,190900.0,24.9837,25.0382,24.9746,25.0382,190900.0
2013-01-03 10:40:00,27.56,27.58,27.54,27.54,107600.0,25.0382,25.0564,25.0201,25.0201,107600.0
2013-01-03 10:50:00,27.54,27.58,27.52,27.54,91900.0,25.0201,25.0564,25.0019,25.0201,91900.0
2013-01-03 11:00:00,27.54,27.56,27.46,27.49,100900.0,25.0201,25.0382,24.9474,24.9746,100900.0
2013-01-03 11:10:00,27.49,27.52,27.47,27.52,92600.0,24.9746,25.0019,24.9565,25.0019,92600.0
2013-01-03 11:20:00,27.52,27.55,27.51,27.55,109900.0,25.0019,25.0291,24.9928,25.0291,109900.0
2013-01-03 11:30:00,27.55,27.62,27.54,27.62,113900.0,25.0291,25.0927,25.0201,25.0927,113900.0
2013-01-03 11:40:00,27.62,27.67,27.61,27.67,96700.0,25.0927,25.1382,25.0837,25.1382,96700.0
2013-01-03 11:50:00,27.67,27.67,27.63,27.64,50500.0,25.1382,25.1382,25.1018,25.1109,50500.0
2013-01-03 12:00:00,27.65,27.67,27.64,27.67,41300.0,25.12,25.1382,25.1109,25.1382,41300.0
2013-01-03 12:10:00,27.68,27.74,27.65,27.73,311100.0,25.1472,25.2018,25.12,25.1927,311100.0
2013-01-03 12:20:00,27.73,27.78,27.72,27.78,178800.0,25.1927,25.2381,25.1836,25.2381,178800.0
2013-01-03 12:30:00,27.78,27.78,27.7,27.72,80000.0,25.2381,25.2381,25.1654,25.1836,80000.0
2013-01-03 12:40:00,27.73,27.73,27.67,27.67,36800.0,25.1927,25.1927,25.1382,25.1382,36800.0
2013-01-03 12:50:00,27.68,27.69,27.66,27.66,26800.0,25.1472,25.1563,25.1291,25.1291,26800.0
2013-01-03 13:00:00,27.66,27.69,27.66,27.68,21900.0,25.1291,25.1563,25.1291,25.1472,21900.0
2013-01-03 13:10:00,27.67,27.67,27.61,27.63,37000.0,25.1382,25.1382,25.0837,25.1018,37000.0
2013-01-03 13:20:00,27.64,27.64,27.61,27.64,24600.0,25.1109,25.1109,25.0837,25.1109,24600.0
2013-01-03 13:30:00,27.64,27.67,27.62,27.66,38200.0,25.1109,25.1382,25.0927,25.1291,38200.0
2013-01-03 13:40:00,27.66,27.68,27.63,27.65,113000.0,25.1291,25.1472,25.1018,25.12,113000.0
2013-01-03 13:50:00,27.65,27.67,27.64,27.67,19400.0,25.12,25.1382,25.1109,25.1382,19400.0
2013-01-03 14:00:00,27.66,27.67,27.52,27.52,54900.0,25.1291,25.1382,25.0019,25.0019,54900.0
2013-01-03 14:10:00,27.51,27.59,27.48,27.57,111200.0,24.9928,25.0655,24.9655,25.0473,111200.0
2013-01-03 14:20:00,27.58,27.58,27.45,27.49,215500.0,25.0564,25.0564,24.9383,24.9746,215500.0
2013-01-03 14:30:00,27.5,27.5,27.43,27.43,64900.0,24.9837,24.9837,24.9201,24.9201,64900.0
2013-01-03 14:40:00,27.43,27.48,27.43,27.47,56400.0,24.9201,24.9655,24.9201,24.9565,56400.0
2013-01-03 14:50:00,27.46,27.51,27.46,27.47,80000.0,24.9474,24.9928,24.9474,24.9565,80000.0
2013-01-03 15:00:00,27.46,27.49,27.45,27.45,50400.0,24.9474,24.9746,24.9383,24.9383,50400.0
2013-01-03 15:10:00,27.44,27.47,27.39,27.4,53200.0,24.9292,24.9565,24.8838,24.8929,53200.0
2013-01-03 15:20:00,27.4,27.41,27.34,27.36,76200.0,24.8929,24.902,24.8384,24.8565,76200.0
2013-01-03 15:30:00,27.36,27.36,27.28,27.3,165400.0,24.8565,24.8565,24.7838,24.802,165400.0
2013-01-03 15:40:00,27.31,27.37,27.3,27.36,91500.0,24.8111,24.8656,24.802,24.8565,91500.0
2013-01-03 15:50:00,27.37,27.39,27.29,27.39,202100.0,24.8656,24.8838,24.7929,24.8838,202100.0
2013-01-04 09:30:00,27.53,27.59,27.35,27.38,155400.0,25.011,25.0655,24.8474,24.8747,155400.0
2013-01-04 09:40:00,27.38,27.54,27.38,27.49,228800.0,24.8747,25.0201,24.8747,24.9746,228800.0
2013-01-04 09:50:00,27.48,27.59,27.46,27.58,135900.0,24.9655,25.0655,24.9474,25.0564,135900.0
2013-01-04 10:00:00,27.59,27.61,27.49,27.52,168700.0,25.0655,25.0837,24.9746,25.0019,168700.0
2013-01-04 10:10:00,27.53,27.6,27.53,27.56,101800.0,25.011,25.0746,25.011,25.0382,101800.0
2013-01-04 10:20:00,27.56,27.6,27.52,27.53,93400.0,25.0382,25.0746,25.0019,25.011,93400.0
2013-01-04 10:30:00,27.53,27.55,27.48,27.5,97500.0,25.011,25.0291,24.9655,24.9837,97500.0
2013-01-04 10:40:00,27.5,27.53,27.47,27.53,80100.0,24.9837,25.011,24.9565,25.011,80100.0
2013-01-04 10:50:00,27.53,27.54,27.5,27.52,54100.0,25.011,25.0201,24.9837,25.0019,54100.0
2013-01-04 11:00:00,27.53,27.55,27.52,27.54,38500.0,25.011,25.0291,25.0019,25.0201,38500.0
2013-01-04 11:10:00,27.54,27.57,27.53,27.56,50800.0,25.0201,25.0473,25.011,25.0382,50800.0
2013-01-04 11:20:00,27.56,27.58,27.53,27.56,68000.0,25.0382,25.0564,25.011,25.0382,68000.0
2013-01-04 11:30:00,27.56,27.62,27.56,27.59,45300.0,25.0382,25.0927,25.0382,25.0655,45300.0
2013-01-04 11:40:00,27.59,27.6,27.56,27.56,55900.0,25.0655,25.0746,25.0382,25.0382,55900.0
2013-01-04 11:50:00,27.57,27.6,27.56,27.58,55000.0,25.0473,25.0746,25.0382,25.0564,55000.0
2013-01-04 12:00:00,27.57,27.63,27.57,27.63,34600.0,25.0473,25.1018,25.0473,25.1018,34600.0
2013-01-04 12:10:00,27.62,27.63,27.59,27.59,32500.0,25.0927,25.1018,25.0655,25.0655,32500.0
2013-01-04 12:20:00,27.59,27.62,27.58,27.62,77500.0,25.0655,25.0927,25.0564,25.0927,77500.0
2013-01-04 12:30:00,27.62,27.63,27.59,27.6,49300.0,25.0927,25.1018,25.0655,25.0746,49300.0
2013-01-04 12:40:00,27.61,27.61,27.58,27.6,26200.0,25.0837,25.0837,25.0564,25.0746,26200.0
2013-01-04 12:50:00,27.61,27.61,27.57,27.58,32600.0,25.0837,25.0837,25.0473,25.0564,32600.0
2013-01-04 13:00:00,27.58,27.58,27.53,27.55,12000.0,25.0564,25.0564,25.011,25.0291,12000.0
2013-01-04 13:10:00,27.55,27.55,27.54,27.55,16900.0,25.0291,25.0291,25.0201,25.0291,16900.0
2013-01-04 13:20:00,27.55,27.56,27.52,27.56,41200.0,25.0291,25.0382,25.0019,25.0382,41200.0
2013-01-04 13:30:00,27.56,27.58,27.55,27.55,29200.0,25.0382,25.0564,25.0291,25.0291,29200.0
2013-01-04 13:40:00,27.57,27.6,27.55,27.59,33200.0,25.0473,25.0746,25.0291,25.0655,33200.0
2013-01-04 13:50:00,27.59,27.6,27.55,27.58,45500.0,25.0655,25.0746,25.0291,25.0564,45500.0
2013-01-04 14:00:00,27.58,27.6,27.57,27.59,63100.0,25.0564,25.0746,25.0473,25.0655,63100.0
2013-01-04 14:10:00,27.58,27.59,27.56,27.57,18200.0,25.0564,25.0655,25.0382,25.0473,18200.0
2013-01-04 14:20:00,27.58,27.61,27.57,27.59,32700.0,25.0564,25.0837,25.0473,25.0655,32700.0
2013-01-04 14:30:00,27.6,27.6,27.58,27.59,22400.0,25.0746,25.0746,25.0564,25.0655,22400.0
2013-01-04 14:40:00,27.59,27.61,27.56,27.57,37400.0,25.0655,25.0837,25.0382,25.0473,37400.0
2013-01-04 14:50:00,27.57,27.6,27.56,27.6,27100.0,25.0473,25.0746,25.0382,25.0746,27100.0
2013-01-04 15:00:00,27.6,27.61,27.57,27.57,54800.0,25.0746,25.0837,25.0473,25.0473,54800.0
2013-01-04 15:10:00,27.57,27.6,27.57,27.58,110200.0,25.0473,25.0746,25.0473,25.0564,110200.0
2013-01-04 15:20:00,27.58,27.62,27.58,27.6,76000.0,25.0564,25.0927,25.0564,25.0746,76000.0
2013-01-04 15:30:00,27.61,27.62,27.6,27.62,72700.0,25.0837,25.0927,25.0746,25.0927,72700.0
2013-01-04 15:40:00,27.62,27.62,27.55,27.57,129700.0,25.0927,25.0927,25.0291,25.0473,129700.0
2013-01-04 15:50:00,27.57,27.6,27.57,27.6,255100.0,25.0473,25.0746,25.0473,25.0746,255100.0
2013-01-07 09:30:00,27.61,27.61,27.42,27.47,201500.0,25.0837,25.0837,24.911,24.9565,201500.0
2013-01-07 09:40:00,27.48,27.58,27.48,27.53,112400.0,24.9655,25.0564,24.9655,25.011,112400.0
2013-01-07 09:50:00,27.54,27.56,27.49,27.55,107700.0,25.0201,25.0382,24.9746,25.0291,107700.0
2013-01-07 10:00:00,27.55,27.55,27.49,27.5,81900.0,25.0291,25.0291,24.9746,24.9837,81900.0
2013-01-07 10:10:00,27.51,27.55,27.5,27.51,72000.0,24.9928,25.0291,24.9837,24.9928,72000.0
2013-01-07 10:20:00,27.51,27.53,27.49,27.52,39800.0,24.9928,25.011,24.9746,25.0019,39800.0
2013-01-07 10:30:00,27.52,27.55,27.51,27.51,37200.0,25.0019,25.0291,24.9928,24.9928,37200.0
2013-01-07 10:40:00,27.51,27.53,27.5,27.51,26800.0,24.9928,25.011,24.9837,24.9928,26800.0
2013-01-07 10:50:00,27.49,27.49,27.43,27.44,190700.0,24.9746,24.9746,24.9201,24.9292,190700.0
2013-01-07 11:00:00,27.44,27.49,27.44,27.49,94600.0,24.9292,24.9746,24.9292,24.9746,94600.0
2013-01-07 11:10:00,27.49,27.52,27.45,27.47,143100.0,24.9746,25.0019,24.9383,24.9565,143100.0
2013-01-07 11:20:00,27.46,27.52,27.45,27.48,155200.0,24.9474,25.0019,24.9383,24.9655,155200.0
2013-01-07 11:30:00,27.49,27.5,27.47,27.48,104600.0,24.9746,24.9837,24.9565,24.9655,104600.0
2013-01-07 11:40:00,27.48,27.48,27.4,27.41,83700.0,24.9655,24.9655,24.8929,24.902,83700.0
2013-01-07 11:50:00,27.41,27.43,27.37,27.38,136600.0,24.902,24.9201,24.8656,24.8747,136600.0
2013-01-07 12:00:00,27.37,27.4,27.34,27.35,59200.0,24.8656,24.8929,24.8384,24.8474,59200.0
2013-01-07 12:10:00,27.35,27.39,27.34,27.39,18200.0,24.8474,24.8838,24.8384,24.8838,18200.0
2013-01-07 12:20:00,27.39,27.39,27.34,27.38,23400.0,24.8838,24.8838,24.8384,24.8747,23400.0
2013-01-07 12:30:00,27.37,27.4,27.36,27.4,40200.0,24.8656,24.8929,24.8565,24.8929,40200.0
2013-01-07 12:40:00,27.4,27.41,27.37,27.37,49700.0,24.8929,24.902,24.8656,24.8656,49700.0
2013-01-07 12:50:00,27.37,27.37,27.3,27.31,30900.0,24.8656,24.8656,24.802,24.8111,30900.0
2013-01-07 13:00:00,27.32,27.34,27.32,27.33,53500.0,24.8202,24.8384,24.8202,24.8293,53500.0
2013-01-07 13:10:00,27.33,27.35,27.32,27.33,63900.0,24.8293,24.8474,24.8202,24.8293,63900.0
2013-01-07 13:20:00,27.33,27.35,27.32,27.35,25000.0,24.8293,24.8474,24.8202,24.8474,25000.0
2013-01-07 13:30:00,27.35,27.35,27.3,27.31,18900.0,24.8474,24.8474,24.802,24.8111,18900.0
2013-01-07 13:40:00,27.3,27.3,27.25,27.29,49800.0,24.802,24.802,24.7566,24.7929,49800.0
2013-01-07 13:50:00,27.29,27.33,27.29,27.3,41500.0,24.7929,24.8293,24.7929,24.802,41500.0
2013-01-07 14:00:00,27.3,27.31,27.29,27.31,11600.0,24.802,24.8111,24.7929,24.8111,11600.0
2013-01-07 14:10:00,27.3,27.32,27.28,27.32,46400.0,24.802,24.8202,24.7838,24.8202,46400.0
2013-01-07 14:20:00,27.32,27.37,27.32,27.35,33800.0,24.8202,24.8656,24.8202,24.8474,33800.0
2013-01-07 14:30:00,27.35,27.38,27.34,27.36,50900.0,24.8474,24.8747,24.8384,24.8565,50900.0
2013-01-07 14:40:00,27.35,27.38,27.35,27.37,71400.0,24.8474,24.8747,24.8474,24.8656,71400.0
2013-01-07 14:50:00,27.37,27.4,27.36,27.39,54400.0,24.8656,24.8929,24.8565,24.8838,54400.0
2013-01-07 15:00:00,27.39,27.41,27.38,27.4,99100.0,24.8838,24.902,24.8747,24.8929,99100.0
2013-01-07 15:10:00,27.4,27.45,27.39,27.45,55900.0,24.8929,24.9383,24.8838,24.9383,55900.0
2013-01-07 15:20:00,27.44,27.48,27.44,27.45,126000.0,24.9292,24.9655,24.9292,24.9383,126000.0
2013-01-07 15:30:00,27.45,27.47,27.42,27.42,176000.0,24.9383,24.9565,24.911,24.911,176000.0
2013-01-07 15:40:00,27.43,27.45,27.41,27.44,126800.0,24.9201,24.9383,24.902,24.9292,126800.0
2013-01-07 15:50:00,27.44,27.46,27.4,27.44,596700.0,24.9292,24.9474,24.8929,24.9292,596700.0
2013-01-08 09:30:00,27.44,27.48,27.36,27.46,160700.0,24.9292,24.9655,24.8565,24.9474,160700.0
2013-01-08 09:40:00,27.47,27.6,27.46,27.49,119200.0,24.9565,25.0746,24.9474,24.9746,119200.0
2013-01-08 09:50:00,27.49,27.5,27.36,27.39,48900.0,24.9746,24.9837,24.8565,24.8838,48900.0
2013-01-08 10:00:00,27.39,27.43,27.38,27.4,50600.0,24.8838,24.9201,24.8747,24.8929,50600.0
2013-01-08 10:10:00,27.4,27.42,27.32,27.35,47900.0,24.8929,24.911,24.8202,24.8474,47900.0
2013-01-08 10:20:00,27.35,27.44,27.35,27.42,84800.0,24.8474,24.9292,24.8474,24.911,84800.0
2013-01-08 10:30:00,27.42,27.42,27.33,27.34,60200.0,24.911,24.911,24.8293,24.8384,60200.0
2013-01-08 10:40:00,27.34,27.37,27.33,27.36,38800.0,24.8384,24.8656,24.8293,24.8565,38800.0
2013-01-08 10:50:00,27.36,27.36,27.32,27.33,14800.0,24.8565,24.8565,24.8202,24.8293,14800.0
2013-01-08 11:00:00,27.34,27.38,27.31,27.31,331100.0,24.8384,24.8747,24.8111,24.8111,331100.0
2013-01-08 11:10:00,27.31,27.31,27.24,27.25,30200.0,24.8111,24.8111,24.7475,24.7566,30200.0
2013-01-08 11:20:00,27.24,27.25,27.2,27.22,31400.0,24.7475,24.7566,24.7112,24.7293,31400.0
2013-01-08 11:30:00,27.21,27.29,27.21,27.29,50600.0,24.7203,24.7929,24.7203,24.7929,50600.0
2013-01-08 11:40:00,27.29,27.31,27.29,27.31,51100.0,24.7929,24.8111,24.7929,24.8111,51100.0
2013-01-08 11:50:00,27.31,27.38,27.3,27.36,126200.0,24.8111,24.8747,24.802,24.8565,126200.0
2013-01-08 12:00:00,27.37,27.42,27.37,27.39,108800.0,24.8656,24.911,24.8656,24.8838,108800.0
2013-01-08 12:10:00,27.39,27.4,27.38,27.4,77400.0,24.8838,24.8929,24.8747,24.8929,77400.0
2013-01-08 12:20:00,27.39,27.4,27.37,27.38,18900.0,24.8838,24.8929,24.8656,24.8747,18900.0
2013-01-08 12:30:00,27.38,27.39,27.31,27.32,52100.0,24.8747,24.8838,24.8111,24.8202,52100.0
2013-01-08 12:40:00,27.33,27.33,27.3,27.31,19500.0,24.8293,24.8293,24.802,24.8111,19500.0
2013-01-08 12:50:00,27.3,27.31,27.29,27.3,31000.0,24.802,24.8111,24.7929,24.802,31000.0
2013-01-08 13:00:00,27.31,27.35,27.31,27.34,17900.0,24.8111,24.8474,24.8111,24.8384,17900.0
2013-01-08 13:10:00,27.33,27.37,27.32,27.37,22700.0,24.8293,24.8656,24.8202,24.8656,22700.0
2013-01-08 13:20:00,27.36,27.37,27.35,27.36,36500.0,24.8565,24.8656,24.8474,24.8565,36500.0
2013-01-08 13:30:00,27.37,27.42,27.36,27.39,21600.0,24.8656,24.911,24.8565,24.8838,21600.0
2013-01-08 13:40:00,27.39,27.41,27.37,27.37,37000.0,24.8838,24.902,24.8656,24.8656,37000.0
2013-01-08 13:50:00,27.38,27.42,27.37,27.41,31500.0,24.8747,24.911,24.8656,24.902,31500.0
2013-01-08 14:00:00,27.42,27.44,27.41,27.41,73900.0,24.911,24.9292,24.902,24.902,73900.0
2013-01-08 14:10:00,27.42,27.43,27.41,27.41,17400.0,24.911,24.9201,24.902,24.902,17400.0
2013-01-08 14:20:00,27.4,27.45,27.4,27.42,22100.0,24.8929,24.9383,24.8929,24.911,22100.0
2013-01-08 14:30:00,27.42,27.45,27.4,27.43,19600.0,24.911,24.9383,24.8929,24.9201,19600.0
2013-01-08 14:40:00,27.44,27.47,27.42,27.47,34300.0,24.9292,24.9565,24.911,24.9565,34300.0
2013-01-08 14:50:00,27.46,27.47,27.45,27.46,21400.0,24.9474,24.9565,24.9383,24.9474,21400.0
2013-01-08 15:00:00,27.46,27.49,27.45,27.49,78700.0,24.9474,24.9746,24.9383,24.9746,78700.0
2013-01-08 15:10:00,27.49,27.51,27.47,27.49,42600.0,24.9746,24.9928,24.9565,24.9746,42600.0
2013-01-08 15:20:00,27.49,27.52,27.47,27.49,65300.0,24.9746,25.0019,24.9565,24.9746,65300.0
2013-01-08 15:30:00,27.48,27.5,27.43,27.43,107300.0,24.9655,24.9837,24.9201,24.9201,107300.0
2013-01-08 15:40:00,27.43,27.44,27.41,27.44,102100.0,24.9201,24.9292,24.902,24.9292,102100.0
2013-01-08 15:50:00,27.44,27.5,27.44,27.49,192800.0,24.9292,24.9837,24.9292,24.9746,192800.0
2013-01-09 09:30:00,27.51,27.73,27.51,27.69,112800.0,24.9928,25.1927,24.9928,25.1563,112800.0
2013-01-09 09:40:00,27.7,27.7,27.61,27.66,123000.0,25.1654,25.1654,25.0837,25.1291,123000.0
2013-01-09 09:50:00,27.66,27.78,27.66,27.78,104000.0,25.1291,25.2381,25.1291,25.2381,104000.0
2013-01-09 10:00:00,27.78,27.8,27.73,27.77,60100.0,25.2381,25.2563,25.1927,25.229,60100.0
2013-01-09 10:10:00,27.76,27.88,27.75,27.87,101000.0,25.2199,25.3289,25.2108,25.3199,101000.0
2013-01-09 10:20:00,27.88,27.94,27.87,27.94,60700.0,25.3289,25.3835,25.3199,25.3835,60700.0
2013-01-09 10:30:00,27.93,27.94,27.87,27.89,89400.0,25.3744,25.3835,25.3199,25.338,89400.0
2013-01-09 10:40:00,27.89,27.9,27.86,27.87,55100.0,25.338,25.3471,25.3108,25.3199,55100.0
2013-01-09 10:50:00,27.87,27.9,27.85,27.9,103100.0,25.3199,25.3471,25.3017,25.3471,103100.0
2013-01-09 11:00:00,27.89,27.98,27.89,27.98,195900.0,25.338,25.4198,25.338,25.4198,195900.0
2013-01-09 11:10:00,27.98,27.98,27.91,27.93,136900.0,25.4198,25.4198,25.3562,25.3744,136900.0
2013-01-09 11:20:00,27.92,27.94,27.89,27.93,104300.0,25.3653,25.3835,25.338,25.3744,104300.0
2013-01-09 11:30:00,27.93,27.96,27.93,27.96,109800.0,25.3744,25.4016,25.3744,25.4016,109800.0
2013-01-09 11:40:00,27.95,27.97,27.94,27.96,118100.0,25.3925,25.4107,25.3835,25.4016,118100.0
2013-01-09 11:50:00,27.96,27.99,27.91,27.96,106700.0,25.4016,25.4289,25.3562,25.4016,106700.0
2013-01-09 12:00:00,27.95,28.0,27.95,28.0,101500.0,25.3925,25.438,25.3925,25.438,101500.0
2013-01-09 12:10:00,28.0,28.01,27.95,27.95,177900.0,25.438,25.4471,25.3925,25.3925,177900.0
2013-01-09 12:20:00,27.96,27.97,27.95,27.96,60100.0,25.4016,25.4107,25.3925,25.4016,60100.0
2013-01-09 12:30:00,27.97,27.97,27.92,27.94,83500.0,25.4107,25.4107,25.3653,25.3835,83500.0
2013-01-09 12:40:00,27.93,27.94,27.88,27.92,108200.0,25.3744,25.3835,25.3289,25.3653,108200.0
2013-01-09 12:50:00,27.92,27.92,27.87,27.9,66300.0,25.3653,25.3653,25.3199,25.3471,66300.0
2013-01-09 13:00:00,27.9,27.9,27.87,27.88,52500.0,25.3471,25.3471,25.3199,25.3289,52500.0
2013-01-09 13:10:00,27.89,27.91,27.86,27.91,107600.0,25.338,25.3562,25.3108,25.3562,107600.0
2013-01-09 13:20:00,27.91,27.93,27.89,27.93,107300.0,25.3562,25.3744,25.338,25.3744,107300.0
2013-01-09 13:30:00,27.93,27.94,27.9,27.92,37800.0,25.3744,25.3835,25.3471,25.3653,37800.0
2013-01-09 13:40:00,27.93,27.93,27.9,27.91,30700.0,25.3744,25.3744,25.3471,25.3562,30700.0
2013-01-09 13:50:00,27.91,27.91,27.87,27.89,21700.0,25.3562,25.3562,25.3199,25.338,21700.0
2013-01-09 14:00:00,27.89,27.93,27.88,27.88,57400.0,25.338,25.3744,25.3289,25.3289,57400.0
2013-01-09 14:10:00,27.89,27.9,27.86,27.86,99700.0,25.338,25.3471,25.3108,25.3108,99700.0
2013-01-09 14:20:00,27.86,27.86,27.81,27.83,93700.0,25.3108,25.3108,25.2654,25.2835,93700.0
2013-01-09 14:30:00,27.83,27.84,27.8,27.81,54000.0,25.2835,25.2926,25.2563,25.2654,54000.0
2013-01-09 14:40:00,27.81,27.82,27.79,27.79,50900.0,25.2654,25.2744,25.2472,25.2472,50900.0
2013-01-09 14:50:00,27.8,27.81,27.75,27.77,73800.0,25.2563,25.2654,25.2108,25.229,73800.0
2013-01-09 15:00:00,27.77,27.78,27.74,27.75,61600.0,25.229,25.2381,25.2018,25.2108,61600.0
2013-01-09 15:10:00,27.76,27.76,27.72,27.75,113700.0,25.2199,25.2199,25.1836,25.2108,113700.0
2013-01-09 15:20:00,27.76,27.8,27.76,27.78,139000.0,25.2199,25.2563,25.2199,25.2381,139000.0
2013-01-09 15:30:00,27.77,27.78,27.75,27.75,61500.0,25.229,25.2381,25.2108,25.2108,61500.0
2013-01-09 15:40:00,27.76,27.76,27.73,27.74,83100.0,25.2199,25.2199,25.1927,25.2018,83100.0
2013-01-09 15:50:00,27.74,27.77,27.72,27.76,360800.0,25.2018,25.229,25.1836,25.2199,360800.0
2013-01-10 09:30:00,28.03,28.03,27.74,27.78,246100.0,25.4652,25.4652,25.2018,25.2381,246100.0
2013-01-10 09:40:00,27.78,27.78,27.61,27.64,780900.0,25.2381,25.2381,25.0837,25.1109,780900.0
2013-01-10 09:50:00,27.64,27.73,27.63,27.73,91700.0,25.1109,25.1927,25.1018,25.1927,91700.0
2013-01-10 10:00:00,27.76,27.76,27.66,27.68,98400.0,25.2199,25.2199,25.1291,25.1472,98400.0
2013-01-10 10:10:00,27.69,27.71,27.62,27.69,170700.0,25.1563,25.1745,25.0927,25.1563,170700.0
2013-01-10 10:20:00,27.7,27.71,27.6,27.6,311500.0,25.1654,25.1745,25.0746,25.0746,311500.0
2013-01-10 10:30:00,27.6,27.63,27.56,27.59,113500.0,25.0746,25.1018,25.0382,25.0655,113500.0
2013-01-10 10:40:00,27.59,27.65,27.56,27.63,249500.0,25.0655,25.12,25.0382,25.1018,249500.0
2013-01-10 10:50:00,27.62,27.65,27.59,27.59,106100.0,25.0927,25.12,25.0655,25.0655,106100.0
2013-01-10 11:00:00,27.59,27.59,27.55,27.57,180400.0,25.0655,25.0655,25.0291,25.0473,180400.0
2013-01-10 11:10:00,27.57,27.59,27.5,27.52,201600.0,25.0473,25.0655,24.9837,25.0019,201600.0
2013-01-10 11:20:00,27.52,27.56,27.48,27.55,218100.0,25.0019,25.0382,24.9655,25.0291,218100.0
2013-01-10 11:30:00,27.55,27.61,27.55,27.61,112600.0,25.0291,25.0837,25.0291,25.0837,112600.0
2013-01-10 11:40:00,27.61,27.63,27.6,27.62,79600.0,25.0837,25.1018,25.0746,25.0927,79600.0
2013-01-10 11:50:00,27.61,27.62,27.6,27.62,59800.0,25.0837,25.0927,25.0746,25.0927,59800.0
2013-01-10 12:00:00,27.61,27.63,27.58,27.58,60500.0,25.0837,25.1018,25.0564,25.0564,60500.0
2013-01-10 12:10:00,27.59,27.61,27.58,27.6,20300.0,25.0655,25.0837,25.0564,25.0746,20300.0
2013-01-10 12:20:00,27.6,27.6,27.58,27.6,14700.0,25.0746,25.0746,25.0564,25.0746,14700.0
2013-01-10 12:30:00,27.6,27.62,27.59,27.61,25600.0,25.0746,25.0927,25.0655,25.0837,25600.0
2013-01-10 12:40:00,27.61,27.63,27.58,27.59,28600.0,25.0837,25.1018,25.0564,25.0655,28600.0
2013-01-10 12:50:00,27.6,27.61,27.57,27.61,96200.0,25.0746,25.0837,25.0473,25.0837,96200.0
2013-01-10 13:00:00,27.61,27.62,27.58,27.6,56800.0,25.0837,25.0927,25.0564,25.0746,56800.0
2013-01-10 13:10:00,27.6,27.61,27.59,27.6,21600.0,25.0746,25.0837,25.0655,25.0746,21600.0
2013-01-10 13:20:00,27.61,27.62,27.6,27.61,21900.0,25.0837,25.0927,25.0746,25.0837,21900.0
2013-01-10 13:30:00,27.62,27.62,27.59,27.6,66300.0,25.0927,25.0927,25.0655,25.0746,66300.0
2013-01-10 13:40:00,27.6,27.63,27.59,27.61,27700.0,25.0746,25.1018,25.0655,25.0837,27700.0
2013-01-10 13:50:00,27.61,27.65,27.6,27.64,118600.0,25.0837,25.12,25.0746,25.1109,118600.0
2013-01-10 14:00:00,27.63,27.66,27.63,27.65,109300.0,25.1018,25.1291,25.1018,25.12,109300.0
2013-01-10 14:10:00,27.65,27.66,27.63,27.64,14600.0,25.12,25.1291,25.1018,25.1109,14600.0
2013-01-10 14:20:00,27.63,27.64,27.6,27.62,32400.0,25.1018,25.1109,25.0746,25.0927,32400.0
2013-01-10 14:30:00,27.62,27.64,27.6,27.62,45000.0,25.0927,25.1109,25.0746,25.0927,45000.0
2013-01-10 14:40:00,27.62,27.67,27.62,27.66,57800.0,25.0927,25.1382,25.0927,25.1291,57800.0
2013-01-10 14:50:00,27.67,27.72,27.67,27.69,47900.0,25.1382,25.1836,25.1382,25.1563,47900.0
2013-01-10 15:00:00,27.69,27.73,27.69,27.71,93300.0,25.1563,25.1927,25.1563,25.1745,93300.0
2013-01-10 15:10:00,27.71,27.72,27.69,27.71,75400.0,25.1745,25.1836,25.1563,25.1745,75400.0
2013-01-10 15:20:00,27.71,27.75,27.71,27.75,132000.0,25.1745,25.2108,25.1745,25.2108,132000.0
2013-01-10 15:30:00,27.75,27.76,27.74,27.74,118300.0,25.2108,25.2199,25.2018,25.2018,118300.0
2013-01-10 15:40:00,27.75,27.76,27.72,27.75,217100.0,25.2108,25.2199,25.1836,25.2108,217100.0
2013-01-10 15:50:00,27.75,27.76,27.72,27.75,650600.0,25.2108,25.2199,25.1836,25.2108,650600.0
2013-01-11 09:30:00,27.79,27.92,27.75,27.83,142200.0,25.2472,25.3653,25.2108,25.2835,142200.0
2013-01-11 09:40:00,27.85,27.9,27.84,27.86,119300.0,25.3017,25.3471,25.2926,25.3108,119300.0
2013-01-11 09:50:00,27.86,27.9,27.78,27.78,63900.0,25.3108,25.3471,25.2381,25.2381,63900.0
2013-01-11 10:00:00,27.77,27.78,27.65,27.66,216100.0,25.229,25.2381,25.12,25.1291,216100.0
2013-01-11 10:10:00,27.67,27.76,27.67,27.68,150800.0,25.1382,25.2199,25.1382,25.1472,150800.0
2013-01-11 10:20:00,27.67,27.67,27.64,27.65,36100.0,25.1382,25.1382,25.1109,25.12,36100.0
2013-01-11 10:30:00,27.64,27.66,27.63,27.65,29600.0,25.1109,25.1291,25.1018,25.12,29600.0
2013-01-11 10:40:00,27.66,27.75,27.65,27.72,149700.0,25.1291,25.2108,25.12,25.1836,149700.0
2013-01-11 10:50:00,27.72,27.73,27.68,27.72,46000.0,25.1836,25.1927,25.1472,25.1836,46000.0
2013-01-11 11:00:00,27.72,27.75,27.69,27.69,40000.0,25.1836,25.2108,25.1563,25.1563,40000.0
2013-01-11 11:10:00,27.69,27.7,27.66,27.67,30600.0,25.1563,25.1654,25.1291,25.1382,30600.0
2013-01-11 11:20:00,27.67,27.68,27.59,27.59,29700.0,25.1382,25.1472,25.0655,25.0655,29700.0
2013-01-11 11:30:00,27.58,27.64,27.57,27.63,56500.0,25.0564,25.1109,25.0473,25.1018,56500.0
2013-01-11 11:40:00,27.63,27.68,27.63,27.68,46100.0,25.1018,25.1472,25.1018,25.1472,46100.0
2013-01-11 11:50:00,27.69,27.76,27.69,27.74,38900.0,25.1563,25.2199,25.1563,25.2018,38900.0
2013-01-11 12:00:00,27.75,27.75,27.72,27.75,14300.0,25.2108,25.2108,25.1836,25.2108,14300.0
2013-01-11 12:10:00,27.75,27.75,27.71,27.72,15300.0,25.2108,25.2108,25.1745,25.1836,15300.0
2013-01-11 12:20:00,27.72,27.73,27.7,27.7,21800.0,25.1836,25.1927,25.1654,25.1654,21800.0
2013-01-11 12:30:00,27.7,27.71,27.65,27.68,25700.0,25.1654,25.1745,25.12,25.1472,25700.0
2013-01-11 12:40:00,27.69,27.71,27.68,27.7,15700.0,25.1563,25.1745,25.1472,25.1654,15700.0
2013-01-11 12:50:00,27.7,27.72,27.7,27.7,29800.0,25.1654,25.1836,25.1654,25.1654,29800.0
2013-01-11 13:00:00,27.72,27.72,27.71,27.71,13500.0,25.1836,25.1836,25.1745,25.1745,13500.0
2013-01-11 13:10:00,27.71,27.73,27.71,27.73,26800.0,25.1745,25.1927,25.1745,25.1927,26800.0
2013-01-11 13:20:00,27.73,27.74,27.7,27.7,22800.0,25.1927,25.2018,25.1654,25.1654,22800.0
2013-01-11 13:30:00,27.71,27.73,27.69,27.72,35400.0,25.1745,25.1927,25.1563,25.1836,35400.0
2013-01-11 13:40:00,27.72,27.72,27.64,27.68,38000.0,25.1836,25.1836,25.1109,25.1472,38000.0
2013-01-11 13:50:00,27.69,27.69,27.66,27.68,102600.0,25.1563,25.1563,25.1291,25.1472,102600.0
2013-01-11 14:00:00,27.68,27.69,27.64,27.68,19900.0,25.1472,25.1563,25.1109,25.1472,19900.0
2013-01-11 14:10:00,27.67,27.71,27.67,27.69,28900.0,25.1382,25.1745,25.1382,25.1563,28900.0
2013-01-11 14:20:00,27.69,27.71,27.68,27.7,27000.0,25.1563,25.1745,25.1472,25.1654,27000.0
2013-01-11 14:30:00,27.71,27.77,27.71,27.77,34400.0,25.1745,25.229,25.1745,25.229,34400.0
2013-01-11 14:40:00,27.77,27.77,27.71,27.71,51900.0,25.229,25.229,25.1745,25.1745,51900.0
2013-01-11 14:50:00,27.71,27.74,27.71,27.73,86500.0,25.1745,25.2018,25.1745,25.1927,86500.0
2013-01-11 15:00:00,27.72,27.72,27.69,27.7,88600.0,25.1836,25.1836,25.1563,25.1654,88600.0
2013-01-11 15:10:00,27.7,27.74,27.69,27.73,59400.0,25.1654,25.2018,25.1563,25.1927,59400.0
2013-01-11 15:20:00,27.73,27.78,27.73,27.75,81700.0,25.1927,25.2381,25.1927,25.2108,81700.0
2013-01-11 15:30:00,27.76,27.79,27.73,27.78,203100.0,25.2199,25.2472,25.1927,25.2381,203100.0
2013-01-11 15:40:00,27.78,27.81,27.77,27.79,178600.0,25.2381,25.2654,25.229,25.2472,178600.0
2013-01-11 15:50:00,27.78,27.79,27.75,27.76,252400.0,25.2381,25.2472,25.2108,25.2199,252400.0
2013-01-14 09:30:00,27.86,27.93,27.77,27.9,187200.0,25.3108,25.3744,25.229,25.3471,187200.0
2013-01-14 09:40:00,27.91,27.98,27.88,27.9,131900.0,25.3562,25.4198,25.3289,25.3471,131900.0
2013-01-14 09:50:00,27.9,27.92,27.84,27.87,256500.0,25.3471,25.3653,25.2926,25.3199,256500.0
2013-01-14 10:00:00,27.86,27.87,27.8,27.84,110500.0,25.3108,25.3199,25.2563,25.2926,110500.0
2013-01-14 10:10:00,27.84,27.89,27.79,27.79,276900.0,25.2926,25.338,25.2472,25.2472,276900.0
2013-01-14 10:20:00,27.78,27.78,27.69,27.69,99200.0,25.2381,25.2381,25.1563,25.1563,99200.0
2013-01-14 10:30:00,27.69,27.74,27.69,27.71,190900.0,25.1563,25.2018,25.1563,25.1745,190900.0
2013-01-14 10:40:00,27.72,27.76,27.7,27.76,21300.0,25.1836,25.2199,25.1654,25.2199,21300.0
2013-01-14 10:50:00,27.75,27.76,27.72,27.75,75200.0,25.2108,25.2199,25.1836,25.2108,75200.0
2013-01-14 11:00:00,27.74,27.76,27.69,27.7,46100.0,25.2018,25.2199,25.1563,25.1654,46100.0
2013-01-14 11:10:00,27.69,27.75,27.69,27.73,95200.0,25.1563,25.2108,25.1563,25.1927,95200.0
2013-01-14 11:20:00,27.73,27.76,27.71,27.75,17400.0,25.1927,25.2199,25.1745,25.2108,17400.0
2013-01-14 11:30:00,27.75,27.75,27.73,27.73,58400.0,25.2108,25.2108,25.1927,25.1927,58400.0
2013-01-14 11:40:00,27.72,27.73,27.68,27.73,56900.0,25.1836,25.1927,25.1472,25.1927,56900.0
2013-01-14 11:50:00,27.74,27.77,27.73,27.75,35800.0,25.2018,25.229,25.1927,25.2108,35800.0
2013-01-14 12:00:00,27.76,27.77,27.71,27.72,143300.0,25.2199,25.229,25.1745,25.1836,143300.0
2013-01-14 12:10:00,27.72,27.77,27.72,27.74,67800.0,25.1836,25.229,25.1836,25.2018,67800.0
2013-01-14 12:20:00,27.75,27.75,27.71,27.72,27500.0,25.2108,25.2108,25.1745,25.1836,27500.0
2013-01-14 12:30:00,27.72,27.77,27.71,27.76,20400.0,25.1836,25.229,25.1745,25.2199,20400.0
2013-01-14 12:40:00,27.76,27.79,27.74,27.75,31700.0,25.2199,25.2472,25.2018,25.2108,31700.0
2013-01-14 12:50:00,27.76,27.77,27.74,27.75,21400.0,25.2199,25.229,25.2018,25.2108,21400.0
2013-01-14 13:00:00,27.74,27.74,27.69,27.7,25500.0,25.2018,25.2018,25.1563,25.1654,25500.0
2013-01-14 13:10:00,27.7,27.7,27.68,27.7,27000.0,25.1654,25.1654,25.1472,25.1654,27000.0
2013-01-14 13:20:00,27.7,27.71,27.66,27.67,96800.0,25.1654,25.1745,25.1291,25.1382,96800.0
2013-01-14 13:30:00,27.67,27.68,27.66,27.68,36000.0,25.1382,25.1472,25.1291,25.1472,36000.0
2013-01-14 13:40:00,27.67,27.69,27.65,27.66,25000.0,25.1382,25.1563,25.12,25.1291,25000.0
2013-01-14 13:50:00,27.66,27.68,27.65,27.66,21000.0,25.1291,25.1472,25.12,25.1291,21000.0
2013-01-14 14:00:00,27.65,27.7,27.64,27.67,53900.0,25.12,25.1654,25.1109,25.1382,53900.0
2013-01-14 14:10:00,27.67,27.68,27.64,27.67,55600.0,25.1382,25.1472,25.1109,25.1382,55600.0
2013-01-14 14:20:00,27.67,27.67,27.64,27.67,42700.0,25.1382,25.1382,25.1109,25.1382,42700.0
2013-01-14 14:30:00,27.67,27.69,27.64,27.65,45100.0,25.1382,25.1563,25.1109,25.12,45100.0
2013-01-14 14:40:00,27.65,27.66,27.61,27.63,50400.0,25.12,25.1291,25.0837,25.1018,50400.0
2013-01-14 14:50:00,27.64,27.65,27.63,27.64,59200.0,25.1109,25.12,25.1018,25.1109,59200.0
2013-01-14 15:00:00,27.64,27.71,27.64,27.7,104400.0,25.1109,25.1745,25.1109,25.1654,104400.0
2013-01-14 15:10:00,27.7,27.7,27.66,27.67,45200.0,25.1654,25.1654,25.1291,25.1382,45200.0
2013-01-14 15:20:00,27.67,27.68,27.64,27.65,48800.0,25.1382,25.1472,25.1109,25.12,48800.0
2013-01-14 15:30:00,27.66,27.66,27.61,27.63,69700.0,25.1291,25.1291,25.0837,25.1018,69700.0
2013-01-14 15:40:00,27.63,27.64,27.62,27.62,82700.0,25.1018,25.1109,25.0927,25.0927,82700.0
2013-01-14 15:50:00,27.63,27.66,27.61,27.66,331300.0,25.1018,25.1291,25.0837,25.1291,331300.0
2013-01-15 09:30:00,27.63,27.66,27.43,27.66,256000.0,25.1018,25.1291,24.9201,25.1291,256000.0
2013-01-15 09:40:00,27.66,27.71,27.53,27.6,178900.0,25.1291,25.1745,25.011,25.0746,178900.0
2013-01-15 09:50:00,27.6,27.64,27.54,27.59,276700.0,25.0746,25.1109,25.0201,25.0655,276700.0
2013-01-15 10:00:00,27.59,27.62,27.56,27.62,131000.0,25.0655,25.0927,25.0382,25.0927,131000.0
2013-01-15 10:10:00,27.61,27.65,27.58,27.6,99900.0,25.0837,25.12,25.0564,25.0746,99900.0
2013-01-15 10:20:00,27.61,27.64,27.59,27.63,77300.0,25.0837,25.1109,25.0655,25.1018,77300.0
2013-01-15 10:30:00,27.62,27.72,27.62,27.72,58000.0,25.0927,25.1836,25.0927,25.1836,58000.0
2013-01-15 10:40:00,27.72,27.77,27.72,27.73,223100.0,25.1836,25.229,25.1836,25.1927,223100.0
2013-01-15 10:50:00,27.74,27.78,27.73,27.76,83300.0,25.2018,25.2381,25.1927,25.2199,83300.0
2013-01-15 11:00:00,27.76,27.81,27.73,27.79,109200.0,25.2199,25.2654,25.1927,25.2472,109200.0
2013-01-15 11:10:00,27.78,27.79,27.73,27.74,42600.0,25.2381,25.2472,25.1927,25.2018,42600.0
2013-01-15 11:20:00,27.75,27.8,27.75,27.75,63900.0,25.2108,25.2563,25.2108,25.2108,63900.0
2013-01-15 11:30:00,27.76,27.77,27.71,27.72,53700.0,25.2199,25.229,25.1745,25.1836,53700.0
2013-01-15 11:40:00,27.73,27.73,27.64,27.68,52100.0,25.1927,25.1927,25.1109,25.1472,52100.0
2013-01-15 11:50:00,27.69,27.7,27.66,27.67,24500.0,25.1563,25.1654,25.1291,25.1382,24500.0
2013-01-15 12:00:00,27.67,27.7,27.63,27.65,60400.0,25.1382,25.1654,25.1018,25.12,60400.0
2013-01-15 12:10:00,27.65,27.73,27.65,27.71,29200.0,25.12,25.1927,25.12,25.1745,29200.0
2013-01-15 12:20:00,27.71,27.73,27.7,27.7,27100.0,25.1745,25.1927,25.1654,25.1654,27100.0
2013-01-15 12:30:00,27.69,27.75,27.69,27.73,32600.0,25.1563,25.2108,25.1563,25.1927,32600.0
2013-01-15 12:40:00,27.72,27.75,27.71,27.71,57600.0,25.1836,25.2108,25.1745,25.1745,57600.0
2013-01-15 12:50:00,27.71,27.73,27.7,27.71,40400.0,25.1745,25.1927,25.1654,25.1745,40400.0
2013-01-15 13:00:00,27.71,27.71,27.7,27.71,12300.0,25.1745,25.1745,25.1654,25.1745,12300.0
2013-01-15 13:10:00,27.71,27.74,27.71,27.72,23800.0,25.1745,25.2018,25.1745,25.1836,23800.0
2013-01-15 13:20:00,27.73,27.73,27.7,27.71,19100.0,25.1927,25.1927,25.1654,25.1745,19100.0
2013-01-15 13:30:00,27.71,27.72,27.7,27.71,37900.0,25.1745,25.1836,25.1654,25.1745,37900.0
2013-01-15 13:40:00,27.71,27.74,27.7,27.73,38900.0,25.1745,25.2018,25.1654,25.1927,38900.0
2013-01-15 13:50:00,27.74,27.76,27.68,27.7,50300.0,25.2018,25.2199,25.1472,25.1654,50300.0
2013-01-15 14:00:00,27.7,27.73,27.7,27.72,35600.0,25.1654,25.1927,25.1654,25.1836,35600.0
2013-01-15 14:10:00,27.72,27.72,27.67,27.69,30500.0,25.1836,25.1836,25.1382,25.1563,30500.0
2013-01-15 14:20:00,27.68,27.69,27.64,27.66,36600.0,25.1472,25.1563,25.1109,25.1291,36600.0
2013-01-15 14:30:00,27.66,27.67,27.65,27.66,20900.0,25.1291,25.1382,25.12,25.1291,20900.0
2013-01-15 14:40:00,27.67,27.69,27.67,27.68,37400.0,25.1382,25.1563,25.1382,25.1472,37400.0
2013-01-15 14:50:00,27.68,27.73,27.68,27.73,65500.0,25.1472,25.1927,25.1472,25.1927,65500.0
2013-01-15 15:00:00,27.73,27.76,27.72,27.76,154900.0,25.1927,25.2199,25.1836,25.2199,154900.0
2013-01-15 15:10:00,27.76,27.77,27.74,27.77,66800.0,25.2199,25.229,25.2018,25.229,66800.0
2013-01-15 15:20:00,27.77,27.8,27.77,27.78,96200.0,25.229,25.2563,25.229,25.2381,96200.0
2013-01-15 15:30:00,27.78,27.85,27.78,27.83,213600.0,25.2381,25.3017,25.2381,25.2835,213600.0
2013-01-15 15:40:00,27.83,27.86,27.82,27.83,116000.0,25.2835,25.3108,25.2744,25.2835,116000.0
2013-01-15 15:50:00,27.84,27.88,27.83,27.84,339200.0,25.2926,25.3289,25.2835,25.2926,339200.0
2013-01-16 09:30:00,27.83,27.85,27.71,27.73,182900.0,25.2835,25.3017,25.1745,25.1927,182900.0
2013-01-16 09:40:00,27.73,27.86,27.73,27.82,127900.0,25.1927,25.3108,25.1927,25.2744,127900.0
2013-01-16 09:50:00,27.83,27.85,27.76,27.76,96700.0,25.2835,25.3017,25.2199,25.2199,96700.0
2013-01-16 10:00:00,27.75,27.75,27.61,27.64,244500.0,25.2108,25.2108,25.0837,25.1109,244500.0
2013-01-16 10:10:00,27.64,27.69,27.61,27.67,196800.0,25.1109,25.1563,25.0837,25.1382,196800.0
2013-01-16 10:20:00,27.67,27.74,27.67,27.7,123700.0,25.1382,25.2018,25.1382,25.1654,123700.0
2013-01-16 10:30:00,27.7,27.74,27.69,27.73,74900.0,25.1654,25.2018,25.1563,25.1927,74900.0
2013-01-16 10:40:00,27.73,27.75,27.71,27.72,51400.0,25.1927,25.2108,25.1745,25.1836,51400.0
2013-01-16 10:50:00,27.72,27.73,27.65,27.65,34400.0,25.1836,25.1927,25.12,25.12,34400.0
2013-01-16 11:00:00,27.65,27.69,27.65,27.69,40100.0,25.12,25.1563,25.12,25.1563,40100.0
2013-01-16 11:10:00,27.69,27.74,27.69,27.72,49700.0,25.1563,25.2018,25.1563,25.1836,49700.0
2013-01-16 11:20:00,27.72,27.77,27.71,27.76,41400.0,25.1836,25.229,25.1745,25.2199,41400.0
2013-01-16 11:30:00,27.75,27.77,27.74,27.75,21200.0,25.2108,25.229,25.2018,25.2108,21200.0
2013-01-16 11:40:00,27.75,27.76,27.74,27.75,62900.0,25.2108,25.2199,25.2018,25.2108,62900.0
2013-01-16 11:50:00,27.75,27.75,27.68,27.69,79600.0,25.2108,25.2108,25.1472,25.1563,79600.0
2013-01-16 12:00:00,27.69,27.73,27.69,27.7,32300.0,25.1563,25.1927,25.1563,25.1654,32300.0
2013-01-16 12:10:00,27.71,27.72,27.68,27.71,24100.0,25.1745,25.1836,25.1472,25.1745,24100.0
2013-01-16 12:20:00,27.71,27.72,27.7,27.71,23100.0,25.1745,25.1836,25.1654,25.1745,23100.0
2013-01-16 12:30:00,27.71,27.71,27.67,27.68,110500.0,25.1745,25.1745,25.1382,25.1472,110500.0
2013-01-16 12:40:00,27.68,27.68,27.64,27.66,119700.0,25.1472,25.1472,25.1109,25.1291,119700.0
2013-01-16 12:50:00,27.66,27.67,27.65,27.66,35000.0,25.1291,25.1382,25.12,25.1291,35000.0
2013-01-16 13:00:00,27.66,27.68,27.63,27.67,55400.0,25.1291,25.1472,25.1018,25.1382,55400.0
2013-01-16 13:10:00,27.67,27.67,27.63,27.65,28300.0,25.1382,25.1382,25.1018,25.12,28300.0
2013-01-16 13:20:00,27.65,27.68,27.65,27.68,49600.0,25.12,25.1472,25.12,25.1472,49600.0
2013-01-16 13:30:00,27.68,27.73,27.68,27.72,35300.0,25.1472,25.1927,25.1472,25.1836,35300.0
2013-01-16 13:40:00,27.71,27.74,27.69,27.7,42300.0,25.1745,25.2018,25.1563,25.1654,42300.0
2013-01-16 13:50:00,27.7,27.73,27.7,27.73,29500.0,25.1654,25.1927,25.1654,25.1927,29500.0
2013-01-16 14:00:00,27.73,27.75,27.71,27.71,89100.0,25.1927,25.2108,25.1745,25.1745,89100.0
2013-01-16 14:10:00,27.71,27.71,27.68,27.7,52100.0,25.1745,25.1745,25.1472,25.1654,52100.0
2013-01-16 14:20:00,27.7,27.72,27.68,27.69,49800.0,25.1654,25.1836,25.1472,25.1563,49800.0
2013-01-16 14:30:00,27.69,27.72,27.67,27.7,88100.0,25.1563,25.1836,25.1382,25.1654,88100.0
2013-01-16 14:40:00,27.69,27.7,27.67,27.67,43200.0,25.1563,25.1654,25.1382,25.1382,43200.0
2013-01-16 14:50:00,27.67,27.72,27.66,27.72,115400.0,25.1382,25.1836,25.1291,25.1836,115400.0
2013-01-16 15:00:00,27.72,27.72,27.68,27.7,75900.0,25.1836,25.1836,25.1472,25.1654,75900.0
2013-01-16 15:10:00,27.7,27.71,27.69,27.69,180400.0,25.1654,25.1745,25.1563,25.1563,180400.0
2013-01-16 15:20:00,27.69,27.69,27.63,27.63,90800.0,25.1563,25.1563,25.1018,25.1018,90800.0
2013-01-16 15:30:00,27.63,27.65,27.63,27.64,94100.0,25.1018,25.12,25.1018,25.1109,94100.0
2013-01-16 15:40:00,27.64,27.64,27.61,27.62,170600.0,25.1109,25.1109,25.0837,25.0927,170600.0
2013-01-16 15:50:00,27.62,27.63,27.6,27.62,259700.0,25.0927,25.1018,25.0746,25.0927,259700.0
2013-01-17 09:30:00,27.87,27.92,27.8,27.86,316800.0,25.3199,25.3653,25.2563,25.3108,316800.0
2013-01-17 09:40:00,27.85,27.86,27.74,27.78,119500.0,25.3017,25.3108,25.2018,25.2381,119500.0
2013-01-17 09:50:00,27.77,27.94,27.77,27.9,124500.0,25.229,25.3835,25.229,25.3471,124500.0
2013-01-17 10:00:00,27.9,27.97,27.86,27.97,427200.0,25.3471,25.4107,25.3108,25.4107,427200.0
2013-01-17 10:10:00,27.96,28.03,27.96,28.03,309200.0,25.4016,25.4652,25.4016,25.4652,309200.0
2013-01-17 10:20:00,28.03,28.04,27.81,27.98,141000.0,25.4652,25.4743,25.2654,25.4198,141000.0
2013-01-17 10:30:00,27.98,27.99,27.86,27.86,428000.0,25.4198,25.4289,25.3108,25.3108,428000.0
2013-01-17 10:40:00,27.87,27.89,27.79,27.82,373300.0,25.3199,25.338,25.2472,25.2744,373300.0
2013-01-17 10:50:00,27.82,27.82,27.79,27.82,154900.0,25.2744,25.2744,25.2472,25.2744,154900.0
2013-01-17 11:00:00,27.82,27.9,27.81,27.89,65800.0,25.2744,25.3471,25.2654,25.338,65800.0
2013-01-17 11:10:00,27.89,27.92,27.89,27.92,28300.0,25.338,25.3653,25.338,25.3653,28300.0
2013-01-17 11:20:00,27.92,27.97,27.91,27.97,64900.0,25.3653,25.4107,25.3562,25.4107,64900.0
2013-01-17 11:30:00,27.97,27.99,27.96,27.97,76400.0,25.4107,25.4289,25.4016,25.4107,76400.0
2013-01-17 11:40:00,27.98,28.0,27.97,28.0,64700.0,25.4198,25.438,25.4107,25.438,64700.0
2013-01-17 11:50:00,28.0,28.01,27.99,28.0,58100.0,25.438,25.4471,25.4289,25.438,58100.0
2013-01-17 12:00:00,27.99,28.02,27.99,28.0,53200.0,25.4289,25.4561,25.4289,25.438,53200.0
2013-01-17 12:10:00,28.0,28.01,27.98,28.01,57500.0,25.438,25.4471,25.4198,25.4471,57500.0
2013-01-17 12:20:00,28.01,28.04,28.0,28.02,39100.0,25.4471,25.4743,25.438,25.4561,39100.0
2013-01-17 12:30:00,28.02,28.05,28.0,28.03,34800.0,25.4561,25.4834,25.438,25.4652,34800.0
2013-01-17 12:40:00,28.03,28.03,28.01,28.02,48000.0,25.4652,25.4652,25.4471,25.4561,48000.0
2013-01-17 12:50:00,28.01,28.03,27.99,28.01,64900.0,25.4471,25.4652,25.4289,25.4471,64900.0
2013-01-17 13:00:00,28.01,28.02,27.99,28.0,42100.0,25.4471,25.4561,25.4289,25.438,42100.0
2013-01-17 13:10:00,28.01,28.02,28.0,28.02,45600.0,25.4471,25.4561,25.438,25.4561,45600.0
2013-01-17 13:20:00,28.02,28.02,28.0,28.0,30600.0,25.4561,25.4561,25.438,25.438,30600.0
2013-01-17 13:30:00,28.0,28.02,27.99,28.01,58700.0,25.438,25.4561,25.4289,25.4471,58700.0
2013-01-17 13:40:00,28.02,28.03,28.0,28.01,107500.0,25.4561,25.4652,25.438,25.4471,107500.0
2013-01-17 13:50:00,28.0,28.06,28.0,28.05,39500.0,25.438,25.4925,25.438,25.4834,39500.0
2013-01-17 14:00:00,28.06,28.08,28.05,28.06,90000.0,25.4925,25.5106,25.4834,25.4925,90000.0
2013-01-17 14:10:00,28.06,28.11,28.04,28.1,447300.0,25.4925,25.5379,25.4743,25.5288,447300.0
2013-01-17 14:20:00,28.1,28.17,28.08,28.15,1889800.0,25.5288,25.5924,25.5106,25.5742,1889800.0
2013-01-17 14:30:00,28.15,28.22,28.14,28.21,266600.0,25.5742,25.6378,25.5652,25.6288,266600.0
2013-01-17 14:40:00,28.2,28.22,28.15,28.17,310800.0,25.6197,25.6378,25.5742,25.5924,310800.0
2013-01-17 14:50:00,28.16,28.18,28.15,28.17,394000.0,25.5833,25.6015,25.5742,25.5924,394000.0
2013-01-17 15:00:00,28.17,28.18,28.11,28.13,236900.0,25.5924,25.6015,25.5379,25.5561,236900.0
2013-01-17 15:10:00,28.12,28.14,28.1,28.12,103000.0,25.547,25.5652,25.5288,25.547,103000.0
2013-01-17 15:20:00,28.1,28.13,28.09,28.13,126400.0,25.5288,25.5561,25.5197,25.5561,126400.0
2013-01-17 15:30:00,28.13,28.17,28.13,28.16,142100.0,25.5561,25.5924,25.5561,25.5833,142100.0
2013-01-17 15:40:00,28.16,28.2,28.16,28.19,460000.0,25.5833,25.6197,25.5833,25.6106,460000.0
2013-01-17 15:50:00,28.18,28.19,28.15,28.16,797900.0,25.6015,25.6106,25.5742,25.5833,797900.0
2013-01-18 09:30:00,28.23,28.24,28.04,28.04,246000.0,25.6469,25.656,25.4743,25.4743,246000.0
2013-01-18 09:40:00,28.03,28.1,28.03,28.1,176700.0,25.4652,25.5288,25.4652,25.5288,176700.0
2013-01-18 09:50:00,28.1,28.16,28.09,28.16,460600.0,25.5288,25.5833,25.5197,25.5833,460600.0
2013-01-18 10:00:00,28.16,28.17,28.12,28.17,172800.0,25.5833,25.5924,25.547,25.5924,172800.0
2013-01-18 10:10:00,28.17,28.3,28.16,28.29,496600.0,25.5924,25.7105,25.5833,25.7014,496600.0
2013-01-18 10:20:00,28.28,28.3,28.2,28.2,332300.0,25.6923,25.7105,25.6197,25.6197,332300.0
2013-01-18 10:30:00,28.2,28.22,28.18,28.19,235400.0,25.6197,25.6378,25.6015,25.6106,235400.0
2013-01-18 10:40:00,28.2,28.22,28.18,28.22,64900.0,25.6197,25.6378,25.6015,25.6378,64900.0
2013-01-18 10:50:00,28.21,28.24,28.19,28.2,286200.0,25.6288,25.656,25.6106,25.6197,286200.0
2013-01-18 11:00:00,28.2,28.2,28.17,28.18,615500.0,25.6197,25.6197,25.5924,25.6015,615500.0
2013-01-18 11:10:00,28.18,28.21,28.18,28.18,141900.0,25.6015,25.6288,25.6015,25.6015,141900.0
2013-01-18 11:20:00,28.18,28.2,28.17,28.18,142200.0,25.6015,25.6197,25.5924,25.6015,142200.0
2013-01-18 11:30:00,28.18,28.19,28.13,28.14,278900.0,25.6015,25.6106,25.5561,25.5652,278900.0
2013-01-18 11:40:00,28.14,28.15,28.1,28.12,82500.0,25.5652,25.5742,25.5288,25.547,82500.0
2013-01-18 11:50:00,28.12,28.14,28.12,28.12,76000.0,25.547,25.5652,25.547,25.547,76000.0
2013-01-18 12:00:00,28.12,28.13,28.08,28.08,28400.0,25.547,25.5561,25.5106,25.5106,28400.0
2013-01-18 12:10:00,28.09,28.09,28.07,28.07,40200.0,25.5197,25.5197,25.5016,25.5016,40200.0
2013-01-18 12:20:00,28.07,28.09,28.05,28.07,67300.0,25.5016,25.5197,25.4834,25.5016,67300.0
2013-01-18 12:30:00,28.07,28.12,28.06,28.11,57700.0,25.5016,25.547,25.4925,25.5379,57700.0
2013-01-18 12:40:00,28.12,28.15,28.11,28.15,58800.0,25.547,25.5742,25.5379,25.5742,58800.0
2013-01-18 12:50:00,28.14,28.17,28.13,28.16,43400.0,25.5652,25.5924,25.5561,25.5833,43400.0
2013-01-18 13:00:00,28.15,28.21,28.15,28.21,111700.0,25.5742,25.6288,25.5742,25.6288,111700.0
2013-01-18 13:10:00,28.2,28.21,28.19,28.21,23700.0,25.6197,25.6288,25.6106,25.6288,23700.0
2013-01-18 13:20:00,28.2,28.2,28.16,28.17,104600.0,25.6197,25.6197,25.5833,25.5924,104600.0
2013-01-18 13:30:00,28.17,28.2,28.16,28.19,50000.0,25.5924,25.6197,25.5833,25.6106,50000.0
2013-01-18 13:40:00,28.19,28.2,28.18,28.19,26600.0,25.6106,25.6197,25.6015,25.6106,26600.0
2013-01-18 13:50:00,28.19,28.19,28.15,28.16,70400.0,25.6106,25.6106,25.5742,25.5833,70400.0
2013-01-18 14:00:00,28.15,28.17,28.14,28.17,31800.0,25.5742,25.5924,25.5652,25.5924,31800.0
2013-01-18 14:10:00,28.16,28.18,28.16,28.18,92900.0,25.5833,25.6015,25.5833,25.6015,92900.0
2013-01-18 14:20:00,28.17,28.2,28.17,28.2,53900.0,25.5924,25.6197,25.5924,25.6197,53900.0
2013-01-18 14:30:00,28.2,28.21,28.19,28.2,80400.0,25.6197,25.6288,25.6106,25.6197,80400.0
2013-01-18 14:40:00,28.19,28.21,28.18,28.2,85200.0,25.6106,25.6288,25.6015,25.6197,85200.0
2013-01-18 14:50:00,28.2,28.2,28.17,28.18,68500.0,25.6197,25.6197,25.5924,25.6015,68500.0
2013-01-18 15:00:00,28.19,28.19,28.18,28.19,71300.0,25.6106,25.6106,25.6015,25.6106,71300.0
2013-01-18 15:10:00,28.19,28.19,28.18,28.18,61300.0,25.6106,25.6106,25.6015,25.6015,61300.0
2013-01-18 15:20:00,28.17,28.18,28.15,28.16,45600.0,25.5924,25.6015,25.5742,25.5833,45600.0
2013-01-18 15:30:00,28.15,28.2,28.15,28.19,109100.0,25.5742,25.6197,25.5742,25.6106,109100.0
2013-01-18 15:40:00,28.19,28.2,28.17,28.19,118800.0,25.6106,25.6197,25.5924,25.6106,118800.0
2013-01-18 15:50:00,28.19,28.2,28.17,28.19,234300.0,25.6106,25.6197,25.5924,25.6106,234300.0
2013-01-22 09:30:00,28.28,28.35,28.2,28.23,282000.0,25.6923,25.7559,25.6197,25.6469,282000.0
2013-01-22 09:40:00,28.22,28.22,28.13,28.15,128400.0,25.6378,25.6378,25.5561,25.5742,128400.0
2013-01-22 09:50:00,28.15,28.15,28.05,28.06,172300.0,25.5742,25.5742,25.4834,25.4925,172300.0
2013-01-22 10:00:00,28.06,28.14,27.95,28.12,898800.0,25.4925,25.5652,25.3925,25.547,898800.0
2013-01-22 10:10:00,28.13,28.15,28.04,28.05,286000.0,25.5561,25.5742,25.4743,25.4834,286000.0
2013-01-22 10:20:00,28.05,28.07,28.01,28.01,56600.0,25.4834,25.5016,25.4471,25.4471,56600.0
2013-01-22 10:30:00,28.01,28.08,28.01,28.07,103300.0,25.4471,25.5106,25.4471,25.5016,103300.0
2013-01-22 10:40:00,28.07,28.09,28.05,28.08,92900.0,25.5016,25.5197,25.4834,25.5106,92900.0
2013-01-22 10:50:00,28.09,28.1,28.06,28.1,57500.0,25.5197,25.5288,25.4925,25.5288,57500.0
2013-01-22 11:00:00,28.09,28.13,28.08,28.11,121300.0,25.5197,25.5561,25.5106,25.5379,121300.0
2013-01-22 11:10:00,28.1,28.16,28.1,28.15,182600.0,25.5288,25.5833,25.5288,25.5742,182600.0
2013-01-22 11:20:00,28.14,28.17,28.14,28.16,54900.0,25.5652,25.5924,25.5652,25.5833,54900.0
2013-01-22 11:30:00,28.16,28.17,28.12,28.12,80000.0,25.5833,25.5924,25.547,25.547,80000.0
2013-01-22 11:40:00,28.13,28.15,28.12,28.13,55700.0,25.5561,25.5742,25.547,25.5561,55700.0
2013-01-22 11:50:00,28.13,28.2,28.13,28.19,134100.0,25.5561,25.6197,25.5561,25.6106,134100.0
2013-01-22 12:00:00,28.19,28.19,28.17,28.18,103700.0,25.6106,25.6106,25.5924,25.6015,103700.0
2013-01-22 12:10:00,28.18,28.21,28.18,28.2,27500.0,25.6015,25.6288,25.6015,25.6197,27500.0
2013-01-22 12:20:00,28.2,28.24,28.2,28.23,43500.0,25.6197,25.656,25.6197,25.6469,43500.0
2013-01-22 12:30:00,28.22,28.23,28.2,28.21,91800.0,25.6378,25.6469,25.6197,25.6288,91800.0
2013-01-22 12:40:00,28.21,28.24,28.2,28.21,31900.0,25.6288,25.656,25.6197,25.6288,31900.0
2013-01-22 12:50:00,28.22,28.22,28.2,28.21,70200.0,25.6378,25.6378,25.6197,25.6288,70200.0
2013-01-22 13:00:00,28.21,28.26,28.21,28.25,20700.0,25.6288,25.6742,25.6288,25.6651,20700.0
2013-01-22 13:10:00,28.25,28.27,28.24,28.26,53300.0,25.6651,25.6833,25.656,25.6742,53300.0
2013-01-22 13:20:00,28.26,28.28,28.22,28.23,55900.0,25.6742,25.6923,25.6378,25.6469,55900.0
2013-01-22 13:30:00,28.24,28.24,28.21,28.24,18900.0,25.656,25.656,25.6288,25.656,18900.0
2013-01-22 13:40:00,28.24,28.26,28.22,28.24,46900.0,25.656,25.6742,25.6378,25.656,46900.0
2013-01-22 13:50:00,28.24,28.24,28.2,28.2,52000.0,25.656,25.656,25.6197,25.6197,52000.0
2013-01-22 14:00:00,28.2,28.22,28.19,28.21,67000.0,25.6197,25.6378,25.6106,25.6288,67000.0
2013-01-22 14:10:00,28.21,28.23,28.21,28.23,81300.0,25.6288,25.6469,25.6288,25.6469,81300.0
2013-01-22 14:20:00,28.23,28.24,28.22,28.24,75900.0,25.6469,25.656,25.6378,25.656,75900.0
2013-01-22 14:30:00,28.24,28.24,28.23,28.24,65000.0,25.656,25.656,25.6469,25.656,65000.0
2013-01-22 14:40:00,28.24,28.25,28.22,28.25,228700.0,25.656,25.6651,25.6378,25.6651,228700.0
2013-01-22 14:50:00,28.26,28.29,28.24,28.27,92900.0,25.6742,25.7014,25.656,25.6833,92900.0
2013-01-22 15:00:00,28.27,28.29,28.24,28.25,33900.0,25.6833,25.7014,25.656,25.6651,33900.0
2013-01-22 15:10:00,28.26,28.26,28.21,28.24,81500.0,25.6742,25.6742,25.6288,25.656,81500.0
2013-01-22 15:20:00,28.24,28.27,28.23,28.25,31600.0,25.656,25.6833,25.6469,25.6651,31600.0
2013-01-22 15:30:00,28.25,28.29,28.24,28.29,59600.0,25.6651,25.7014,25.656,25.7014,59600.0
2013-01-22 15:40:00,28.29,28.31,28.27,28.27,96200.0,25.7014,25.7196,25.6833,25.6833,96200.0
2013-01-22 15:50:00,28.28,28.32,28.27,28.3,272800.0,25.6923,25.7287,25.6833,25.7105,272800.0
2013-01-23 09:30:00,28.27,28.4,28.2,28.32,244600.0,25.6833,25.8014,25.6197,25.7287,244600.0
2013-01-23 09:40:00,28.33,28.37,28.3,28.31,107400.0,25.7378,25.7741,25.7105,25.7196,107400.0
2013-01-23 09:50:00,28.32,28.42,28.31,28.41,58500.0,25.7287,25.8195,25.7196,25.8105,58500.0
2013-01-23 10:00:00,28.42,28.44,28.39,28.41,352500.0,25.8195,25.8377,25.7923,25.8105,352500.0
2013-01-23 10:10:00,28.41,28.5,28.39,28.4,166400.0,25.8105,25.8922,25.7923,25.8014,166400.0
2013-01-23 10:20:00,28.39,28.4,28.35,28.36,93800.0,25.7923,25.8014,25.7559,25.765,93800.0
2013-01-23 10:30:00,28.36,28.36,28.31,28.35,143100.0,25.765,25.765,25.7196,25.7559,143100.0
2013-01-23 10:40:00,28.35,28.36,28.32,28.35,74300.0,25.7559,25.765,25.7287,25.7559,74300.0
2013-01-23 10:50:00,28.35,28.4,28.34,28.37,138100.0,25.7559,25.8014,25.7469,25.7741,138100.0
2013-01-23 11:00:00,28.37,28.46,28.37,28.46,88600.0,25.7741,25.8559,25.7741,25.8559,88600.0
2013-01-23 11:10:00,28.46,28.51,28.46,28.49,106300.0,25.8559,25.9013,25.8559,25.8831,106300.0
2013-01-23 11:20:00,28.49,28.51,28.44,28.44,62900.0,25.8831,25.9013,25.8377,25.8377,62900.0
2013-01-23 11:30:00,28.43,28.5,28.42,28.5,104700.0,25.8286,25.8922,25.8195,25.8922,104700.0
2013-01-23 11:40:00,28.49,28.5,28.44,28.44,70900.0,25.8831,25.8922,25.8377,25.8377,70900.0
2013-01-23 11:50:00,28.45,28.47,28.44,28.45,48600.0,25.8468,25.865,25.8377,25.8468,48600.0
2013-01-23 12:00:00,28.44,28.48,28.44,28.47,107200.0,25.8377,25.874,25.8377,25.865,107200.0
2013-01-23 12:10:00,28.46,28.47,28.44,28.44,57000.0,25.8559,25.865,25.8377,25.8377,57000.0
2013-01-23 12:20:00,28.44,28.45,28.42,28.42,192600.0,25.8377,25.8468,25.8195,25.8195,192600.0
2013-01-23 12:30:00,28.42,28.44,28.4,28.4,41000.0,25.8195,25.8377,25.8014,25.8014,41000.0
2013-01-23 12:40:00,28.41,28.44,28.4,28.44,91800.0,25.8105,25.8377,25.8014,25.8377,91800.0
2013-01-23 12:50:00,28.44,28.46,28.42,28.45,145500.0,25.8377,25.8559,25.8195,25.8468,145500.0
2013-01-23 13:00:00,28.45,28.47,28.44,28.47,60400.0,25.8468,25.865,25.8377,25.865,60400.0
2013-01-23 13:10:00,28.47,28.47,28.43,28.44,46000.0,25.865,25.865,25.8286,25.8377,46000.0
2013-01-23 13:20:00,28.45,28.48,28.45,28.45,84700.0,25.8468,25.874,25.8468,25.8468,84700.0
2013-01-23 13:30:00,28.45,28.47,28.44,28.45,78800.0,25.8468,25.865,25.8377,25.8468,78800.0
2013-01-23 13:40:00,28.46,28.49,28.45,28.48,53300.0,25.8559,25.8831,25.8468,25.874,53300.0
2013-01-23 13:50:00,28.48,28.5,28.47,28.49,53300.0,25.874,25.8922,25.865,25.8831,53300.0
2013-01-23 14:00:00,28.5,28.51,28.46,28.48,81400.0,25.8922,25.9013,25.8559,25.874,81400.0
2013-01-23 14:10:00,28.47,28.54,28.46,28.54,104700.0,25.865,25.9286,25.8559,25.9286,104700.0
2013-01-23 14:20:00,28.54,28.57,28.53,28.57,78900.0,25.9286,25.9558,25.9195,25.9558,78900.0
2013-01-23 14:30:00,28.57,28.58,28.55,28.57,50600.0,25.9558,25.9649,25.9376,25.9558,50600.0
2013-01-23 14:40:00,28.57,28.58,28.56,28.57,74300.0,25.9558,25.9649,25.9467,25.9558,74300.0
2013-01-23 14:50:00,28.57,28.57,28.55,28.56,65600.0,25.9558,25.9558,25.9376,25.9467,65600.0
2013-01-23 15:00:00,28.56,28.57,28.54,28.55,94800.0,25.9467,25.9558,25.9286,25.9376,94800.0
2013-01-23 15:10:00,28.55,28.56,28.53,28.55,56900.0,25.9376,25.9467,25.9195,25.9376,56900.0
2013-01-23 15:20:00,28.54,28.55,28.49,28.5,141000.0,25.9286,25.9376,25.8831,25.8922,141000.0
2013-01-23 15:30:00,28.5,28.52,28.49,28.51,135100.0,25.8922,25.9104,25.8831,25.9013,135100.0
2013-01-23 15:40:00,28.51,28.53,28.49,28.53,180800.0,25.9013,25.9195,25.8831,25.9195,180800.0
2013-01-23 15:50:00,28.53,28.54,28.5,28.53,411300.0,25.9195,25.9286,25.8922,25.9195,411300.0
2013-01-24 09:30:00,28.5,28.92,28.5,28.91,358900.0,25.8922,26.2738,25.8922,26.2647,358900.0
2013-01-24 09:40:00,28.92,29.05,28.91,29.05,269300.0,26.2738,26.3919,26.2647,26.3919,269300.0
2013-01-24 09:50:00,29.05,29.09,28.99,28.99,394600.0,26.3919,26.4282,26.3374,26.3374,394600.0
2013-01-24 10:00:00,29.02,29.03,28.9,28.97,710900.0,26.3646,26.3737,26.2556,26.3192,710900.0
2013-01-24 10:10:00,28.97,29.0,28.86,28.89,278000.0,26.3192,26.3465,26.2193,26.2465,278000.0
2013-01-24 10:20:00,28.89,28.93,28.88,28.92,113900.0,26.2465,26.2829,26.2374,26.2738,113900.0
2013-01-24 10:30:00,28.93,28.94,28.87,28.92,106000.0,26.2829,26.292,26.2284,26.2738,106000.0
2013-01-24 10:40:00,28.93,28.93,28.85,28.85,177300.0,26.2829,26.2829,26.2102,26.2102,177300.0
2013-01-24 10:50:00,28.86,28.93,28.85,28.89,223400.0,26.2193,26.2829,26.2102,26.2465,223400.0
2013-01-24 11:00:00,28.89,28.94,28.89,28.92,86200.0,26.2465,26.292,26.2465,26.2738,86200.0
2013-01-24 11:10:00,28.92,28.99,28.92,28.98,228400.0,26.2738,26.3374,26.2738,26.3283,228400.0
2013-01-24 11:20:00,28.99,29.09,28.97,29.07,245200.0,26.3374,26.4282,26.3192,26.4101,245200.0
2013-01-24 11:30:00,29.07,29.12,29.07,29.1,183900.0,26.4101,26.4555,26.4101,26.4373,183900.0
2013-01-24 11:40:00,29.11,29.12,29.06,29.07,116300.0,26.4464,26.4555,26.401,26.4101,116300.0
2013-01-24 11:50:00,29.07,29.08,29.01,29.02,79200.0,26.4101,26.4191,26.3556,26.3646,79200.0
2013-01-24 12:00:00,29.01,29.02,28.96,28.96,62600.0,26.3556,26.3646,26.3101,26.3101,62600.0
2013-01-24 12:10:00,28.96,28.98,28.93,28.95,60100.0,26.3101,26.3283,26.2829,26.301,60100.0
2013-01-24 12:20:00,28.94,28.95,28.91,28.91,91700.0,26.292,26.301,26.2647,26.2647,91700.0
2013-01-24 12:30:00,28.91,28.91,28.81,28.81,161700.0,26.2647,26.2647,26.1739,26.1739,161700.0
2013-01-24 12:40:00,28.81,28.83,28.79,28.8,318700.0,26.1739,26.192,26.1557,26.1648,318700.0
2013-01-24 12:50:00,28.8,28.83,28.78,28.79,54200.0,26.1648,26.192,26.1466,26.1557,54200.0
2013-01-24 13:00:00,28.78,28.82,28.76,28.82,90400.0,26.1466,26.1829,26.1284,26.1829,90400.0
2013-01-24 13:10:00,28.81,28.83,28.8,28.83,55800.0,26.1739,26.192,26.1648,26.192,55800.0
2013-01-24 13:20:00,28.83,28.85,28.82,28.82,93400.0,26.192,26.2102,26.1829,26.1829,93400.0
2013-01-24 13:30:00,28.82,28.83,28.77,28.77,91000.0,26.1829,26.192,26.1375,26.1375,91000.0
2013-01-24 13:40:00,28.77,28.78,28.64,28.64,126000.0,26.1375,26.1466,26.0194,26.0194,126000.0
2013-01-24 13:50:00,28.64,28.69,28.63,28.67,197800.0,26.0194,26.0648,26.0103,26.0467,197800.0
2013-01-24 14:00:00,28.68,28.71,28.67,28.71,108200.0,26.0557,26.083,26.0467,26.083,108200.0
2013-01-24 14:10:00,28.71,28.73,28.7,28.71,41900.0,26.083,26.1012,26.0739,26.083,41900.0
2013-01-24 14:20:00,28.71,28.74,28.67,28.68,178600.0,26.083,26.1103,26.0467,26.0557,178600.0
2013-01-24 14:30:00,28.68,28.71,28.67,28.69,229100.0,26.0557,26.083,26.0467,26.0648,229100.0
2013-01-24 14:40:00,28.7,28.75,28.69,28.72,267100.0,26.0739,26.1193,26.0648,26.0921,267100.0
2013-01-24 14:50:00,28.73,28.75,28.72,28.74,118200.0,26.1012,26.1193,26.0921,26.1103,118200.0
2013-01-24 15:00:00,28.73,28.76,28.7,28.75,256100.0,26.1012,26.1284,26.0739,26.1193,256100.0
2013-01-24 15:10:00,28.75,28.82,28.75,28.81,99300.0,26.1193,26.1829,26.1193,26.1739,99300.0
2013-01-24 15:20:00,28.82,28.84,28.79,28.81,139900.0,26.1829,26.2011,26.1557,26.1739,139900.0
2013-01-24 15:30:00,28.81,28.88,28.81,28.83,168500.0,26.1739,26.2374,26.1739,26.192,168500.0
2013-01-24 15:40:00,28.82,28.84,28.79,28.8,335400.0,26.1829,26.2011,26.1557,26.1648,335400.0
2013-01-24 15:50:00,28.8,28.83,28.77,28.82,324900.0,26.1648,26.192,26.1375,26.1829,324900.0
2013-01-25 09:30:00,28.97,28.98,28.72,28.74,234900.0,26.3192,26.3283,26.0921,26.1103,234900.0
2013-01-25 09:40:00,28.73,28.8,28.72,28.8,93000.0,26.1012,26.1648,26.0921,26.1648,93000.0
2013-01-25 09:50:00,28.8,28.94,28.78,28.93,117800.0,26.1648,26.292,26.1466,26.2829,117800.0
2013-01-25 10:00:00,28.94,28.94,28.75,28.86,793700.0,26.292,26.292,26.1193,26.2193,793700.0
2013-01-25 10:10:00,28.86,28.96,28.86,28.94,67700.0,26.2193,26.3101,26.2193,26.292,67700.0
2013-01-25 10:20:00,28.95,28.97,28.86,28.86,73600.0,26.301,26.3192,26.2193,26.2193,73600.0
2013-01-25 10:30:00,28.86,28.88,28.84,28.86,59200.0,26.2193,26.2374,26.2011,26.2193,59200.0
2013-01-25 10:40:00,28.86,28.95,28.86,28.93,62500.0,26.2193,26.301,26.2193,26.2829,62500.0
2013-01-25 10:50:00,28.93,28.94,28.9,28.91,37000.0,26.2829,26.292,26.2556,26.2647,37000.0
2013-01-25 11:00:00,28.92,28.96,28.89,28.95,58500.0,26.2738,26.3101,26.2465,26.301,58500.0
2013-01-25 11:10:00,28.94,28.97,28.93,28.95,53300.0,26.292,26.3192,26.2829,26.301,53300.0
2013-01-25 11:20:00,28.95,28.98,28.91,28.97,55400.0,26.301,26.3283,26.2647,26.3192,55400.0
2013-01-25 11:30:00,28.97,29.01,28.95,29.01,143500.0,26.3192,26.3556,26.301,26.3556,143500.0
2013-01-25 11:40:00,29.0,29.03,28.97,28.98,129700.0,26.3465,26.3737,26.3192,26.3283,129700.0
2013-01-25 11:50:00,28.98,28.98,28.93,28.93,92800.0,26.3283,26.3283,26.2829,26.2829,92800.0
2013-01-25 12:00:00,28.93,29.0,28.93,28.99,94800.0,26.2829,26.3465,26.2829,26.3374,94800.0
2013-01-25 12:10:00,28.99,29.03,28.98,29.01,125300.0,26.3374,26.3737,26.3283,26.3556,125300.0
2013-01-25 12:20:00,29.01,29.07,29.0,29.06,337400.0,26.3556,26.4101,26.3465,26.401,337400.0
2013-01-25 12:30:00,29.06,29.07,29.05,29.07,64900.0,26.401,26.4101,26.3919,26.4101,64900.0
2013-01-25 12:40:00,29.07,29.08,29.06,29.07,101900.0,26.4101,26.4191,26.401,26.4101,101900.0
2013-01-25 12:50:00,29.07,29.09,29.03,29.06,66900.0,26.4101,26.4282,26.3737,26.401,66900.0
2013-01-25 13:00:00,29.06,29.08,29.05,29.08,73400.0,26.401,26.4191,26.3919,26.4191,73400.0
2013-01-25 13:10:00,29.08,29.08,29.05,29.05,61300.0,26.4191,26.4191,26.3919,26.3919,61300.0
2013-01-25 13:20:00,29.06,29.07,29.05,29.07,40400.0,26.401,26.4101,26.3919,26.4101,40400.0
2013-01-25 13:30:00,29.07,29.1,29.06,29.09,61500.0,26.4101,26.4373,26.401,26.4282,61500.0
2013-01-25 13:40:00,29.1,29.13,29.09,29.1,90200.0,26.4373,26.4646,26.4282,26.4373,90200.0
2013-01-25 13:50:00,29.1,29.15,29.09,29.15,237200.0,26.4373,26.4827,26.4282,26.4827,237200.0
2013-01-25 14:00:00,29.15,29.15,29.12,29.13,67500.0,26.4827,26.4827,26.4555,26.4646,67500.0
2013-01-25 14:10:00,29.14,29.15,29.1,29.11,99100.0,26.4737,26.4827,26.4373,26.4464,99100.0
2013-01-25 14:20:00,29.1,29.14,29.1,29.14,62500.0,26.4373,26.4737,26.4373,26.4737,62500.0
2013-01-25 14:30:00,29.14,29.14,29.12,29.13,78000.0,26.4737,26.4737,26.4555,26.4646,78000.0
2013-01-25 14:40:00,29.13,29.16,29.13,29.15,126500.0,26.4646,26.4918,26.4646,26.4827,126500.0
2013-01-25 14:50:00,29.15,29.16,29.11,29.14,121200.0,26.4827,26.4918,26.4464,26.4737,121200.0
2013-01-25 15:00:00,29.14,29.14,29.06,29.07,283300.0,26.4737,26.4737,26.401,26.4101,283300.0
2013-01-25 15:10:00,29.07,29.07,29.03,29.04,142700.0,26.4101,26.4101,26.3737,26.3828,142700.0
2013-01-25 15:20:00,29.05,29.09,29.05,29.09,108200.0,26.3919,26.4282,26.3919,26.4282,108200.0
2013-01-25 15:30:00,29.09,29.1,29.05,29.06,208400.0,26.4282,26.4373,26.3919,26.401,208400.0
2013-01-25 15:40:00,29.06,29.06,29.04,29.05,194300.0,26.401,26.401,26.3828,26.3919,194300.0
2013-01-25 15:50:00,29.04,29.12,29.04,29.12,513800.0,26.3828,26.4555,26.3828,26.4555,513800.0
2013-01-28 09:30:00,29.13,29.26,29.12,29.19,222300.0,26.4646,26.5827,26.4555,26.5191,222300.0
2013-01-28 09:40:00,29.19,29.2,29.01,29.02,110400.0,26.5191,26.5282,26.3556,26.3646,110400.0
2013-01-28 09:50:00,29.01,29.02,28.95,28.96,134700.0,26.3556,26.3646,26.301,26.3101,134700.0
2013-01-28 10:00:00,28.96,28.96,28.76,28.77,604800.0,26.3101,26.3101,26.1284,26.1375,604800.0
2013-01-28 10:10:00,28.76,28.76,28.62,28.64,1248300.0,26.1284,26.1284,26.0012,26.0194,1248300.0
2013-01-28 10:20:00,28.64,28.71,28.62,28.71,459300.0,26.0194,26.083,26.0012,26.083,459300.0
2013-01-28 10:30:00,28.7,28.73,28.68,28.68,122500.0,26.0739,26.1012,26.0557,26.0557,122500.0
2013-01-28 10:40:00,28.69,28.7,28.64,28.7,268900.0,26.0648,26.0739,26.0194,26.0739,268900.0
2013-01-28 10:50:00,28.7,28.7,28.61,28.66,187700.0,26.0739,26.0739,25.9922,26.0376,187700.0
2013-01-28 11:00:00,28.67,28.73,28.67,28.7,76500.0,26.0467,26.1012,26.0467,26.0739,76500.0
2013-01-28 11:10:00,28.7,28.71,28.67,28.7,110000.0,26.0739,26.083,26.0467,26.0739,110000.0
2013-01-28 11:20:00,28.7,28.74,28.69,28.74,137200.0,26.0739,26.1103,26.0648,26.1103,137200.0
2013-01-28 11:30:00,28.73,28.8,28.73,28.8,72900.0,26.1012,26.1648,26.1012,26.1648,72900.0
2013-01-28 11:40:00,28.8,28.82,28.78,28.78,96400.0,26.1648,26.1829,26.1466,26.1466,96400.0
2013-01-28 11:50:00,28.79,28.8,28.75,28.76,231200.0,26.1557,26.1648,26.1193,26.1284,231200.0
2013-01-28 12:00:00,28.77,28.78,28.75,28.78,126000.0,26.1375,26.1466,26.1193,26.1466,126000.0
2013-01-28 12:10:00,28.78,28.79,28.75,28.76,83900.0,26.1466,26.1557,26.1193,26.1284,83900.0
2013-01-28 12:20:00,28.76,28.77,28.7,28.71,46000.0,26.1284,26.1375,26.0739,26.083,46000.0
2013-01-28 12:30:00,28.72,28.73,28.69,28.71,171800.0,26.0921,26.1012,26.0648,26.083,171800.0
2013-01-28 12:40:00,28.72,28.74,28.71,28.73,29700.0,26.0921,26.1103,26.083,26.1012,29700.0
2013-01-28 12:50:00,28.74,28.76,28.71,28.74,31000.0,26.1103,26.1284,26.083,26.1103,31000.0
2013-01-28 13:00:00,28.73,28.73,28.66,28.68,130000.0,26.1012,26.1012,26.0376,26.0557,130000.0
2013-01-28 13:10:00,28.67,28.68,28.64,28.65,120100.0,26.0467,26.0557,26.0194,26.0285,120100.0
2013-01-28 13:20:00,28.65,28.65,28.63,28.64,39700.0,26.0285,26.0285,26.0103,26.0194,39700.0
2013-01-28 13:30:00,28.64,28.68,28.64,28.67,36900.0,26.0194,26.0557,26.0194,26.0467,36900.0
2013-01-28 13:40:00,28.68,28.68,28.64,28.65,75300.0,26.0557,26.0557,26.0194,26.0285,75300.0
2013-01-28 13:50:00,28.66,28.7,28.64,28.69,38600.0,26.0376,26.0739,26.0194,26.0648,38600.0
2013-01-28 14:00:00,28.68,28.71,28.67,28.71,24600.0,26.0557,26.083,26.0467,26.083,24600.0
2013-01-28 14:10:00,28.71,28.75,28.7,28.72,60500.0,26.083,26.1193,26.0739,26.0921,60500.0
2013-01-28 14:20:00,28.72,28.73,28.69,28.72,46800.0,26.0921,26.1012,26.0648,26.0921,46800.0
2013-01-28 14:30:00,28.72,28.74,28.7,28.7,49000.0,26.0921,26.1103,26.0739,26.0739,49000.0
2013-01-28 14:40:00,28.7,28.74,28.68,28.73,63700.0,26.0739,26.1103,26.0557,26.1012,63700.0
2013-01-28 14:50:00,28.73,28.78,28.72,28.76,328300.0,26.1012,26.1466,26.0921,26.1284,328300.0
2013-01-28 15:00:00,28.76,28.81,28.76,28.78,176800.0,26.1284,26.1739,26.1284,26.1466,176800.0
2013-01-28 15:10:00,28.78,28.82,28.78,28.8,184100.0,26.1466,26.1829,26.1466,26.1648,184100.0
2013-01-28 15:20:00,28.79,28.79,28.73,28.75,179800.0,26.1557,26.1557,26.1012,26.1193,179800.0
2013-01-28 15:30:00,28.75,28.78,28.74,28.77,117100.0,26.1193,26.1466,26.1103,26.1375,117100.0
2013-01-28 15:40:00,28.78,28.8,28.76,28.79,156200.0,26.1466,26.1648,26.1284,26.1557,156200.0
2013-01-28 15:50:00,28.8,28.81,28.77,28.78,328300.0,26.1648,26.1739,26.1375,26.1466,328300.0
2013-01-29 09:30:00,28.8,29.03,28.8,28.88,371000.0,26.1648,26.3737,26.1648,26.2374,371000.0
2013-01-29 09:40:00,28.88,29.0,28.86,28.86,251400.0,26.2374,26.3465,26.2193,26.2193,251400.0
2013-01-29 09:50:00,28.87,28.96,28.84,28.84,178300.0,26.2284,26.3101,26.2011,26.2011,178300.0
2013-01-29 10:00:00,28.84,28.84,28.75,28.75,202400.0,26.2011,26.2011,26.1193,26.1193,202400.0
2013-01-29 10:10:00,28.75,28.85,28.73,28.85,130700.0,26.1193,26.2102,26.1012,26.2102,130700.0
2013-01-29 10:20:00,28.85,28.9,28.84,28.84,253600.0,26.2102,26.2556,26.2011,26.2011,253600.0
2013-01-29 10:30:00,28.84,28.92,28.83,28.91,121500.0,26.2011,26.2738,26.192,26.2647,121500.0
2013-01-29 10:40:00,28.9,29.02,28.9,28.98,197900.0,26.2556,26.3646,26.2556,26.3283,197900.0
2013-01-29 10:50:00,28.98,29.01,28.93,28.98,120200.0,26.3283,26.3556,26.2829,26.3283,120200.0
2013-01-29 11:00:00,28.97,29.03,28.96,29.0,81900.0,26.3192,26.3737,26.3101,26.3465,81900.0
2013-01-29 11:10:00,28.99,29.0,28.95,28.98,112100.0,26.3374,26.3465,26.301,26.3283,112100.0
2013-01-29 11:20:00,28.99,29.02,28.99,29.01,95900.0,26.3374,26.3646,26.3374,26.3556,95900.0
2013-01-29 11:30:00,29.02,29.04,29.01,29.02,71000.0,26.3646,26.3828,26.3556,26.3646,71000.0
2013-01-29 11:40:00,29.02,29.05,29.02,29.02,86200.0,26.3646,26.3919,26.3646,26.3646,86200.0
2013-01-29 11:50:00,29.02,29.03,28.94,28.94,148600.0,26.3646,26.3737,26.292,26.292,148600.0
2013-01-29 12:00:00,28.94,28.95,28.91,28.93,132800.0,26.292,26.301,26.2647,26.2829,132800.0
2013-01-29 12:10:00,28.93,28.96,28.93,28.94,83700.0,26.2829,26.3101,26.2829,26.292,83700.0
2013-01-29 12:20:00,28.94,28.94,28.91,28.93,69300.0,26.292,26.292,26.2647,26.2829,69300.0
2013-01-29 12:30:00,28.94,28.99,28.94,28.98,51500.0,26.292,26.3374,26.292,26.3283,51500.0
2013-01-29 12:40:00,28.98,29.0,28.96,28.97,40600.0,26.3283,26.3465,26.3101,26.3192,40600.0
2013-01-29 12:50:00,28.97,29.01,28.97,29.0,30400.0,26.3192,26.3556,26.3192,26.3465,30400.0
2013-01-29 13:00:00,29.0,29.03,28.98,28.99,36100.0,26.3465,26.3737,26.3283,26.3374,36100.0
2013-01-29 13:10:00,29.0,29.01,28.98,29.01,30600.0,26.3465,26.3556,26.3283,26.3556,30600.0
2013-01-29 13:20:00,29.01,29.02,28.99,28.99,29500.0,26.3556,26.3646,26.3374,26.3374,29500.0
2013-01-29 13:30:00,28.99,29.04,28.99,29.03,34400.0,26.3374,26.3828,26.3374,26.3737,34400.0
2013-01-29 13:40:00,29.03,29.04,28.94,28.94,44400.0,26.3737,26.3828,26.292,26.292,44400.0
2013-01-29 13:50:00,28.94,28.97,28.94,28.96,31500.0,26.292,26.3192,26.292,26.3101,31500.0
2013-01-29 14:00:00,28.96,28.98,28.96,28.97,35000.0,26.3101,26.3283,26.3101,26.3192,35000.0
2013-01-29 14:10:00,28.98,28.99,28.97,28.97,45200.0,26.3283,26.3374,26.3192,26.3192,45200.0
2013-01-29 14:20:00,28.97,28.98,28.94,28.95,26900.0,26.3192,26.3283,26.292,26.301,26900.0
2013-01-29 14:30:00,28.94,28.98,28.93,28.97,43700.0,26.292,26.3283,26.2829,26.3192,43700.0
2013-01-29 14:40:00,28.98,28.99,28.96,28.97,113100.0,26.3283,26.3374,26.3101,26.3192,113100.0
2013-01-29 14:50:00,28.96,28.97,28.95,28.96,43200.0,26.3101,26.3192,26.301,26.3101,43200.0
2013-01-29 15:00:00,28.96,29.0,28.96,28.99,79500.0,26.3101,26.3465,26.3101,26.3374,79500.0
2013-01-29 15:10:00,29.0,29.05,29.0,29.04,78400.0,26.3465,26.3919,26.3465,26.3828,78400.0
2013-01-29 15:20:00,29.05,29.06,29.03,29.05,178900.0,26.3919,26.401,26.3737,26.3919,178900.0
2013-01-29 15:30:00,29.05,29.07,29.04,29.05,90100.0,26.3919,26.4101,26.3828,26.3919,90100.0
2013-01-29 15:40:00,29.05,29.08,29.04,29.05,201500.0,26.3919,26.4191,26.3828,26.3919,201500.0
2013-01-29 15:50:00,29.05,29.11,29.05,29.1,281600.0,26.3919,26.4464,26.3919,26.4373,281600.0
2013-01-30 09:30:00,29.1,29.21,29.02,29.15,337200.0,26.4373,26.5373,26.3646,26.4827,337200.0
2013-01-30 09:40:00,29.14,29.24,29.12,29.24,148200.0,26.4737,26.5645,26.4555,26.5645,148200.0
2013-01-30 09:50:00,29.23,29.24,29.15,29.15,101500.0,26.5554,26.5645,26.4827,26.4827,101500.0
2013-01-30 10:00:00,29.13,29.14,28.95,28.98,504200.0,26.4646,26.4737,26.301,26.3283,504200.0
2013-01-30 10:10:00,28.98,28.99,28.86,28.88,227400.0,26.3283,26.3374,26.2193,26.2374,227400.0
2013-01-30 10:20:00,28.87,28.91,28.79,28.86,485100.0,26.2284,26.2647,26.1557,26.2193,485100.0
2013-01-30 10:30:00,28.85,28.9,28.84,28.88,157900.0,26.2102,26.2556,26.2011,26.2374,157900.0
2013-01-30 10:40:00,28.87,28.87,28.8,28.87,160300.0,26.2284,26.2284,26.1648,26.2284,160300.0
2013-01-30 10:50:00,28.87,28.94,28.86,28.92,154400.0,26.2284,26.292,26.2193,26.2738,154400.0
2013-01-30 11:00:00,28.93,28.99,28.92,28.99,146100.0,26.2829,26.3374,26.2738,26.3374,146100.0
2013-01-30 11:10:00,28.98,29.01,28.95,28.96,165000.0,26.3283,26.3556,26.301,26.3101,165000.0
2013-01-30 11:20:00,28.96,28.97,28.96,28.96,104500.0,26.3101,26.3192,26.3101,26.3101,104500.0
2013-01-30 11:30:00,28.97,29.09,28.96,29.06,126800.0,26.3192,26.4282,26.3101,26.401,126800.0
2013-01-30 11:40:00,29.07,29.08,29.01,29.02,127200.0,26.4101,26.4191,26.3556,26.3646,127200.0
2013-01-30 11:50:00,29.03,29.03,29.0,29.0,93600.0,26.3737,26.3737,26.3465,26.3465,93600.0
2013-01-30 12:00:00,29.01,29.01,28.97,28.97,99400.0,26.3556,26.3556,26.3192,26.3192,99400.0
2013-01-30 12:10:00,28.97,29.0,28.97,28.97,140300.0,26.3192,26.3465,26.3192,26.3192,140300.0
2013-01-30 12:20:00,28.97,28.99,28.95,28.96,138400.0,26.3192,26.3374,26.301,26.3101,138400.0
2013-01-30 12:30:00,28.96,28.97,28.92,28.95,152900.0,26.3101,26.3192,26.2738,26.301,152900.0
2013-01-30 12:40:00,28.96,28.98,28.94,28.98,161300.0,26.3101,26.3283,26.292,26.3283,161300.0
2013-01-30 12:50:00,28.98,29.0,28.95,28.97,112100.0,26.3283,26.3465,26.301,26.3192,112100.0
2013-01-30 13:00:00,28.98,29.0,28.96,29.0,48900.0,26.3283,26.3465,26.3101,26.3465,48900.0
2013-01-30 13:10:00,28.99,29.0,28.92,28.93,57100.0,26.3374,26.3465,26.2738,26.2829,57100.0
2013-01-30 13:20:00,28.93,28.99,28.93,28.98,115200.0,26.2829,26.3374,26.2829,26.3283,115200.0
2013-01-30 13:30:00,28.99,28.99,28.94,28.96,79900.0,26.3374,26.3374,26.292,26.3101,79900.0
2013-01-30 13:40:00,28.95,28.97,28.94,28.95,60500.0,26.301,26.3192,26.292,26.301,60500.0
2013-01-30 13:50:00,28.95,28.99,28.95,28.98,58300.0,26.301,26.3374,26.301,26.3283,58300.0
2013-01-30 14:00:00,28.98,28.98,28.95,28.95,92500.0,26.3283,26.3283,26.301,26.301,92500.0
2013-01-30 14:10:00,28.95,28.99,28.93,28.93,135900.0,26.301,26.3374,26.2829,26.2829,135900.0
2013-01-30 14:20:00,28.94,28.95,28.89,28.93,210300.0,26.292,26.301,26.2465,26.2829,210300.0
2013-01-30 14:30:00,28.93,28.97,28.91,28.93,160200.0,26.2829,26.3192,26.2647,26.2829,160200.0
2013-01-30 14:40:00,28.93,28.94,28.86,28.87,117600.0,26.2829,26.292,26.2193,26.2284,117600.0
2013-01-30 14:50:00,28.88,28.89,28.85,28.87,122800.0,26.2374,26.2465,26.2102,26.2284,122800.0
2013-01-30 15:00:00,28.87,28.93,28.87,28.9,109700.0,26.2284,26.2829,26.2284,26.2556,109700.0
2013-01-30 15:10:00,28.91,28.93,28.84,28.85,336100.0,26.2647,26.2829,26.2011,26.2102,336100.0
2013-01-30 15:20:00,28.85,28.86,28.8,28.82,240400.0,26.2102,26.2193,26.1648,26.1829,240400.0
2013-01-30 15:30:00,28.82,28.83,28.77,28.77,327300.0,26.1829,26.192,26.1375,26.1375,327300.0
2013-01-30 15:40:00,28.77,28.81,28.75,28.79,307300.0,26.1375,26.1739,26.1193,26.1557,307300.0
2013-01-30 15:50:00,28.8,28.81,28.77,28.8,564500.0,26.1648,26.1739,26.1375,26.1648,564500.0
2013-01-31 09:30:00,28.69,28.78,28.5,28.57,367500.0,26.0648,26.1466,25.8922,25.9558,367500.0
2013-01-31 09:40:00,28.57,28.8,28.55,28.75,235200.0,25.9558,26.1648,25.9376,26.1193,235200.0
2013-01-31 09:50:00,28.74,28.89,28.73,28.81,83500.0,26.1103,26.2465,26.1012,26.1739,83500.0
2013-01-31 10:00:00,28.81,28.83,28.65,28.66,131400.0,26.1739,26.192,26.0285,26.0376,131400.0
2013-01-31 10:10:00,28.67,28.77,28.67,28.75,78400.0,26.0467,26.1375,26.0467,26.1193,78400.0
2013-01-31 10:20:00,28.75,28.75,28.69,28.7,91900.0,26.1193,26.1193,26.0648,26.0739,91900.0
2013-01-31 10:30:00,28.69,28.78,28.68,28.76,159900.0,26.0648,26.1466,26.0557,26.1284,159900.0
2013-01-31 10:40:00,28.76,28.78,28.69,28.69,58900.0,26.1284,26.1466,26.0648,26.0648,58900.0
2013-01-31 10:50:00,28.69,28.69,28.64,28.67,59900.0,26.0648,26.0648,26.0194,26.0467,59900.0
2013-01-31 11:00:00,28.67,28.74,28.65,28.72,178500.0,26.0467,26.1103,26.0285,26.0921,178500.0
2013-01-31 11:10:00,28.71,28.71,28.64,28.65,90700.0,26.083,26.083,26.0194,26.0285,90700.0
2013-01-31 11:20:00,28.65,28.67,28.6,28.6,57800.0,26.0285,26.0467,25.9831,25.9831,57800.0
2013-01-31 11:30:00,28.59,28.6,28.54,28.58,358000.0,25.974,25.9831,25.9286,25.9649,358000.0
2013-01-31 11:40:00,28.58,28.59,28.53,28.58,135200.0,25.9649,25.974,25.9195,25.9649,135200.0
2013-01-31 11:50:00,28.58,28.6,28.57,28.57,91900.0,25.9649,25.9831,25.9558,25.9558,91900.0
2013-01-31 12:00:00,28.58,28.61,28.57,28.6,80200.0,25.9649,25.9922,25.9558,25.9831,80200.0
2013-01-31 12:10:00,28.6,28.71,28.6,28.69,92100.0,25.9831,26.083,25.9831,26.0648,92100.0
2013-01-31 12:20:00,28.68,28.71,28.68,28.69,38500.0,26.0557,26.083,26.0557,26.0648,38500.0
2013-01-31 12:30:00,28.69,28.74,28.68,28.74,55100.0,26.0648,26.1103,26.0557,26.1103,55100.0
2013-01-31 12:40:00,28.74,28.82,28.72,28.82,43500.0,26.1103,26.1829,26.0921,26.1829,43500.0
2013-01-31 12:50:00,28.82,28.83,28.79,28.8,26500.0,26.1829,26.192,26.1557,26.1648,26500.0
2013-01-31 13:00:00,28.8,28.8,28.75,28.75,37100.0,26.1648,26.1648,26.1193,26.1193,37100.0
2013-01-31 13:10:00,28.75,28.79,28.75,28.78,22200.0,26.1193,26.1557,26.1193,26.1466,22200.0
2013-01-31 13:20:00,28.79,28.8,28.76,28.76,18000.0,26.1557,26.1648,26.1284,26.1284,18000.0
2013-01-31 13:30:00,28.76,28.78,28.74,28.76,33800.0,26.1284,26.1466,26.1103,26.1284,33800.0
2013-01-31 13:40:00,28.76,28.82,28.76,28.79,37400.0,26.1284,26.1829,26.1284,26.1557,37400.0
2013-01-31 13:50:00,28.79,28.8,28.77,28.78,16600.0,26.1557,26.1648,26.1375,26.1466,16600.0
2013-01-31 14:00:00,28.78,28.78,28.75,28.75,26800.0,26.1466,26.1466,26.1193,26.1193,26800.0
2013-01-31 14:10:00,28.75,28.79,28.75,28.79,28700.0,26.1193,26.1557,26.1193,26.1557,28700.0
2013-01-31 14:20:00,28.78,28.8,28.77,28.78,16100.0,26.1466,26.1648,26.1375,26.1466,16100.0
2013-01-31 14:30:00,28.78,28.82,28.77,28.82,79300.0,26.1466,26.1829,26.1375,26.1829,79300.0
2013-01-31 14:40:00,28.83,28.87,28.82,28.86,16700.0,26.192,26.2284,26.1829,26.2193,16700.0
2013-01-31 14:50:00,28.85,28.87,28.83,28.84,122600.0,26.2102,26.2284,26.192,26.2011,122600.0
2013-01-31 15:00:00,28.84,28.84,28.79,28.82,62200.0,26.2011,26.2011,26.1557,26.1829,62200.0
2013-01-31 15:10:00,28.82,28.83,28.8,28.81,161500.0,26.1829,26.192,26.1648,26.1739,161500.0
2013-01-31 15:20:00,28.81,28.81,28.73,28.75,96300.0,26.1739,26.1739,26.1012,26.1193,96300.0
2013-01-31 15:30:00,28.75,28.82,28.74,28.79,89300.0,26.1193,26.1829,26.1103,26.1557,89300.0
2013-01-31 15:40:00,28.78,28.8,28.77,28.77,325700.0,26.1466,26.1648,26.1375,26.1375,325700.0
2013-01-31 15:50:00,28.77,28.85,28.76,28.81,318600.0,26.1375,26.2102,26.1284,26.1739,318600.0
2013-02-01 09:30:00,29.02,29.15,28.98,29.07,367700.0,26.3646,26.4827,26.3283,26.4101,367700.0
2013-02-01 09:40:00,29.07,29.1,29.04,29.05,408200.0,26.4101,26.4373,26.3828,26.3919,408200.0
2013-02-01 09:50:00,29.06,29.15,29.02,29.08,50200.0,26.401,26.4827,26.3646,26.4191,50200.0
2013-02-01 10:00:00,29.08,29.26,29.08,29.25,223200.0,26.4191,26.5827,26.4191,26.5736,223200.0
2013-02-01 10:10:00,29.25,29.25,29.12,29.12,217000.0,26.5736,26.5736,26.4555,26.4555,217000.0
2013-02-01 10:20:00,29.11,29.15,29.03,29.04,173600.0,26.4464,26.4827,26.3737,26.3828,173600.0
2013-02-01 10:30:00,29.04,29.09,29.04,29.07,72500.0,26.3828,26.4282,26.3828,26.4101,72500.0
2013-02-01 10:40:00,29.07,29.07,29.02,29.06,80900.0,26.4101,26.4101,26.3646,26.401,80900.0
2013-02-01 10:50:00,29.07,29.07,28.97,29.07,170900.0,26.4101,26.4101,26.3192,26.4101,170900.0
2013-02-01 11:00:00,29.06,29.1,29.05,29.06,136600.0,26.401,26.4373,26.3919,26.401,136600.0
2013-02-01 11:10:00,29.06,29.1,29.05,29.05,91300.0,26.401,26.4373,26.3919,26.3919,91300.0
2013-02-01 11:20:00,29.06,29.07,29.05,29.07,31900.0,26.401,26.4101,26.3919,26.4101,31900.0
2013-02-01 11:30:00,29.07,29.11,29.06,29.1,100300.0,26.4101,26.4464,26.401,26.4373,100300.0
2013-02-01 11:40:00,29.11,29.15,29.1,29.11,102100.0,26.4464,26.4827,26.4373,26.4464,102100.0
2013-02-01 11:50:00,29.11,29.2,29.11,29.2,92400.0,26.4464,26.5282,26.4464,26.5282,92400.0
2013-02-01 12:00:00,29.2,29.2,29.15,29.2,84900.0,26.5282,26.5282,26.4827,26.5282,84900.0
2013-02-01 12:10:00,29.2,29.2,29.17,29.17,86900.0,26.5282,26.5282,26.5009,26.5009,86900.0
2013-02-01 12:20:00,29.16,29.17,29.13,29.13,51600.0,26.4918,26.5009,26.4646,26.4646,51600.0
2013-02-01 12:30:00,29.13,29.17,29.1,29.1,72000.0,26.4646,26.5009,26.4373,26.4373,72000.0
2013-02-01 12:40:00,29.1,29.11,29.06,29.07,111300.0,26.4373,26.4464,26.401,26.4101,111300.0
2013-02-01 12:50:00,29.06,29.06,29.03,29.06,85100.0,26.401,26.401,26.3737,26.401,85100.0
2013-02-01 13:00:00,29.05,29.07,29.04,29.04,129600.0,26.3919,26.4101,26.3828,26.3828,129600.0
2013-02-01 13:10:00,29.04,29.07,29.01,29.02,104200.0,26.3828,26.4101,26.3556,26.3646,104200.0
2013-02-01 13:20:00,29.02,29.02,28.98,29.01,64400.0,26.3646,26.3646,26.3283,26.3556,64400.0
2013-02-01 13:30:00,29.01,29.05,29.01,29.03,171000.0,26.3556,26.3919,26.3556,26.3737,171000.0
2013-02-01 13:40:00,29.03,29.05,29.01,29.02,57000.0,26.3737,26.3919,26.3556,26.3646,57000.0
2013-02-01 13:50:00,29.02,29.02,29.0,29.0,135400.0,26.3646,26.3646,26.3465,26.3465,135400.0
2013-02-01 14:00:00,28.99,29.0,28.98,28.99,89700.0,26.3374,26.3465,26.3283,26.3374,89700.0
2013-02-01 14:10:00,28.98,29.0,28.95,28.98,177700.0,26.3283,26.3465,26.301,26.3283,177700.0
2013-02-01 14:20:00,28.99,29.0,28.96,28.97,146100.0,26.3374,26.3465,26.3101,26.3192,146100.0
2013-02-01 14:30:00,28.97,28.99,28.92,28.94,111400.0,26.3192,26.3374,26.2738,26.292,111400.0
2013-02-01 14:40:00,28.93,28.95,28.89,28.9,345000.0,26.2829,26.301,26.2465,26.2556,345000.0
2013-02-01 14:50:00,28.89,28.89,28.81,28.82,132800.0,26.2465,26.2465,26.1739,26.1829,132800.0
2013-02-01 15:00:00,28.82,28.84,28.79,28.79,260200.0,26.1829,26.2011,26.1557,26.1557,260200.0
2013-02-01 15:10:00,28.8,28.81,28.76,28.77,120300.0,26.1648,26.1739,26.1284,26.1375,120300.0
2013-02-01 15:20:00,28.77,28.78,28.73,28.75,254200.0,26.1375,26.1466,26.1012,26.1193,254200.0
2013-02-01 15:30:00,28.75,28.77,28.73,28.75,128100.0,26.1193,26.1375,26.1012,26.1193,128100.0
2013-02-01 15:40:00,28.75,28.8,28.74,28.79,192300.0,26.1193,26.1648,26.1103,26.1557,192300.0
2013-02-01 15:50:00,28.79,28.79,28.69,28.73,390000.0,26.1557,26.1557,26.0648,26.1012,390000.0
2013-02-04 09:30:00,28.64,28.74,28.55,28.69,582000.0,26.0194,26.1103,25.9376,26.0648,582000.0
2013-02-04 09:40:00,28.69,28.71,28.63,28.7,199100.0,26.0648,26.083,26.0103,26.0739,199100.0
2013-02-04 09:50:00,28.7,28.78,28.7,28.75,155200.0,26.0739,26.1466,26.0739,26.1193,155200.0
2013-02-04 10:00:00,28.74,28.82,28.72,28.77,325500.0,26.1103,26.1829,26.0921,26.1375,325500.0
2013-02-04 10:10:00,28.77,28.77,28.63,28.64,181800.0,26.1375,26.1375,26.0103,26.0194,181800.0
2013-02-04 10:20:00,28.65,28.65,28.58,28.6,181300.0,26.0285,26.0285,25.9649,25.9831,181300.0
2013-02-04 10:30:00,28.6,28.6,28.48,28.51,194400.0,25.9831,25.9831,25.874,25.9013,194400.0
2013-02-04 10:40:00,28.51,28.53,28.47,28.49,236900.0,25.9013,25.9195,25.865,25.8831,236900.0
2013-02-04 10:50:00,28.48,28.55,28.45,28.51,193600.0,25.874,25.9376,25.8468,25.9013,193600.0
2013-02-04 11:00:00,28.51,28.54,28.49,28.54,110200.0,25.9013,25.9286,25.8831,25.9286,110200.0
2013-02-04 11:10:00,28.54,28.57,28.53,28.56,94300.0,25.9286,25.9558,25.9195,25.9467,94300.0
2013-02-04 11:20:00,28.55,28.57,28.48,28.49,118400.0,25.9376,25.9558,25.874,25.8831,118400.0
2013-02-04 11:30:00,28.49,28.5,28.44,28.44,73400.0,25.8831,25.8922,25.8377,25.8377,73400.0
2013-02-04 11:40:00,28.44,28.46,28.38,28.41,171900.0,25.8377,25.8559,25.7832,25.8105,171900.0
2013-02-04 11:50:00,28.41,28.41,28.36,28.38,348500.0,25.8105,25.8105,25.765,25.7832,348500.0
2013-02-04 12:00:00,28.38,28.39,28.31,28.33,224900.0,25.7832,25.7923,25.7196,25.7378,224900.0
2013-02-04 12:10:00,28.33,28.38,28.32,28.34,330700.0,25.7378,25.7832,25.7287,25.7469,330700.0
2013-02-04 12:20:00,28.34,28.4,28.33,28.4,195000.0,25.7469,25.8014,25.7378,25.8014,195000.0
2013-02-04 12:30:00,28.39,28.47,28.39,28.47,201200.0,25.7923,25.865,25.7923,25.865,201200.0
2013-02-04 12:40:00,28.48,28.48,28.45,28.48,62800.0,25.874,25.874,25.8468,25.874,62800.0
2013-02-04 12:50:00,28.49,28.49,28.44,28.44,138800.0,25.8831,25.8831,25.8377,25.8377,138800.0
2013-02-04 13:00:00,28.45,28.45,28.42,28.44,99200.0,25.8468,25.8468,25.8195,25.8377,99200.0
2013-02-04 13:10:00,28.45,28.46,28.41,28.45,48100.0,25.8468,25.8559,25.8105,25.8468,48100.0
2013-02-04 13:20:00,28.45,28.5,28.44,28.46,107200.0,25.8468,25.8922,25.8377,25.8559,107200.0
2013-02-04 13:30:00,28.46,28.48,28.43,28.47,127000.0,25.8559,25.874,25.8286,25.865,127000.0
2013-02-04 13:40:00,28.47,28.5,28.45,28.48,91100.0,25.865,25.8922,25.8468,25.874,91100.0
2013-02-04 13:50:00,28.48,28.5,28.47,28.49,70500.0,25.874,25.8922,25.865,25.8831,70500.0
2013-02-04 14:00:00,28.49,28.5,28.47,28.48,77900.0,25.8831,25.8922,25.865,25.874,77900.0
2013-02-04 14:10:00,28.48,28.53,28.48,28.49,201700.0,25.874,25.9195,25.874,25.8831,201700.0
2013-02-04 14:20:00,28.5,28.51,28.47,28.51,52700.0,25.8922,25.9013,25.865,25.9013,52700.0
2013-02-04 14:30:00,28.51,28.52,28.49,28.49,57500.0,25.9013,25.9104,25.8831,25.8831,57500.0
2013-02-04 14:40:00,28.49,28.51,28.47,28.48,82900.0,25.8831,25.9013,25.865,25.874,82900.0
2013-02-04 14:50:00,28.48,28.52,28.45,28.52,231600.0,25.874,25.9104,25.8468,25.9104,231600.0
2013-02-04 15:00:00,28.51,28.51,28.45,28.45,76000.0,25.9013,25.9013,25.8468,25.8468,76000.0
2013-02-04 15:10:00,28.45,28.46,28.43,28.45,104100.0,25.8468,25.8559,25.8286,25.8468,104100.0
2013-02-04 15:20:00,28.45,28.48,28.43,28.46,79500.0,25.8468,25.874,25.8286,25.8559,79500.0
2013-02-04 15:30:00,28.46,28.46,28.39,28.4,216600.0,25.8559,25.8559,25.7923,25.8014,216600.0
2013-02-04 15:40:00,28.4,28.41,28.37,28.37,289300.0,25.8014,25.8105,25.7741,25.7741,289300.0
2013-02-04 15:50:00,28.37,28.42,28.35,28.41,530700.0,25.7741,25.8195,25.7559,25.8105,530700.0
2013-02-05 09:30:00,28.59,28.61,28.38,28.4,220900.0,25.974,25.9922,25.7832,25.8014,220900.0
2013-02-05 09:40:00,28.4,28.42,28.25,28.26,310100.0,25.8014,25.8195,25.6651,25.6742,310100.0
2013-02-05 09:50:00,28.27,28.37,28.26,28.31,334700.0,25.6833,25.7741,25.6742,25.7196,334700.0
2013-02-05 10:00:00,28.31,28.42,28.3,28.36,201000.0,25.7196,25.8195,25.7105,25.765,201000.0
2013-02-05 10:10:00,28.36,28.43,28.32,28.4,143100.0,25.765,25.8286,25.7287,25.8014,143100.0
2013-02-05 10:20:00,28.39,28.52,28.39,28.5,136700.0,25.7923,25.9104,25.7923,25.8922,136700.0
2013-02-05 10:30:00,28.5,28.53,28.47,28.51,105600.0,25.8922,25.9195,25.865,25.9013,105600.0
2013-02-05 10:40:00,28.51,28.57,28.51,28.55,150100.0,25.9013,25.9558,25.9013,25.9376,150100.0
2013-02-05 10:50:00,28.56,28.62,28.55,28.6,83600.0,25.9467,26.0012,25.9376,25.9831,83600.0
2013-02-05 11:00:00,28.6,28.62,28.51,28.53,230600.0,25.9831,26.0012,25.9013,25.9195,230600.0
2013-02-05 11:10:00,28.53,28.55,28.47,28.48,111900.0,25.9195,25.9376,25.865,25.874,111900.0
2013-02-05 11:20:00,28.48,28.54,28.48,28.54,42000.0,25.874,25.9286,25.874,25.9286,42000.0
2013-02-05 11:30:00,28.53,28.62,28.52,28.58,209200.0,25.9195,26.0012,25.9104,25.9649,209200.0
2013-02-05 11:40:00,28.58,28.59,28.55,28.57,47600.0,25.9649,25.974,25.9376,25.9558,47600.0
2013-02-05 11:50:00,28.56,28.58,28.56,28.58,44400.0,25.9467,25.9649,25.9467,25.9649,44400.0
2013-02-05 12:00:00,28.58,28.6,28.56,28.57,34400.0,25.9649,25.9831,25.9467,25.9558,34400.0
2013-02-05 12:10:00,28.57,28.58,28.56,28.56,24700.0,25.9558,25.9649,25.9467,25.9467,24700.0
2013-02-05 12:20:00,28.56,28.56,28.5,28.51,34800.0,25.9467,25.9467,25.8922,25.9013,34800.0
2013-02-05 12:30:00,28.5,28.56,28.5,28.55,27800.0,25.8922,25.9467,25.8922,25.9376,27800.0
2013-02-05 12:40:00,28.55,28.6,28.55,28.58,23800.0,25.9376,25.9831,25.9376,25.9649,23800.0
2013-02-05 12:50:00,28.59,28.62,28.57,28.61,26900.0,25.974,26.0012,25.9558,25.9922,26900.0
2013-02-05 13:00:00,28.62,28.62,28.6,28.61,11600.0,26.0012,26.0012,25.9831,25.9922,11600.0
2013-02-05 13:10:00,28.61,28.62,28.58,28.58,94100.0,25.9922,26.0012,25.9649,25.9649,94100.0
2013-02-05 13:20:00,28.58,28.64,28.58,28.63,93400.0,25.9649,26.0194,25.9649,26.0103,93400.0
2013-02-05 13:30:00,28.62,28.68,28.62,28.64,29700.0,26.0012,26.0557,26.0012,26.0194,29700.0
2013-02-05 13:40:00,28.65,28.67,28.63,28.66,43900.0,26.0285,26.0467,26.0103,26.0376,43900.0
2013-02-05 13:50:00,28.66,28.67,28.65,28.65,58800.0,26.0376,26.0467,26.0285,26.0285,58800.0
2013-02-05 14:00:00,28.64,28.68,28.64,28.66,82300.0,26.0194,26.0557,26.0194,26.0376,82300.0
2013-02-05 14:10:00,28.65,28.69,28.65,28.67,85100.0,26.0285,26.0648,26.0285,26.0467,85100.0
2013-02-05 14:20:00,28.67,28.68,28.62,28.64,177600.0,26.0467,26.0557,26.0012,26.0194,177600.0
2013-02-05 14:30:00,28.64,28.66,28.62,28.65,187000.0,26.0194,26.0376,26.0012,26.0285,187000.0
2013-02-05 14:40:00,28.66,28.74,28.65,28.73,281400.0,26.0376,26.1103,26.0285,26.1012,281400.0
2013-02-05 14:50:00,28.73,28.76,28.73,28.74,87700.0,26.1012,26.1284,26.1012,26.1103,87700.0
2013-02-05 15:00:00,28.73,28.74,28.69,28.7,301600.0,26.1012,26.1103,26.0648,26.0739,301600.0
2013-02-05 15:10:00,28.7,28.76,28.7,28.73,37600.0,26.0739,26.1284,26.0739,26.1012,37600.0
2013-02-05 15:20:00,28.73,28.75,28.69,28.7,104300.0,26.1012,26.1193,26.0648,26.0739,104300.0
2013-02-05 15:30:00,28.7,28.73,28.66,28.66,196800.0,26.0739,26.1012,26.0376,26.0376,196800.0
2013-02-05 15:40:00,28.67,28.68,28.65,28.68,175700.0,26.0467,26.0557,26.0285,26.0557,175700.0
2013-02-05 15:50:00,28.68,28.68,28.62,28.66,412400.0,26.0557,26.0557,26.0012,26.0376,412400.0
2013-02-06 09:30:00,28.55,28.61,28.45,28.6,332900.0,25.9376,25.9922,25.8468,25.9831,332900.0
2013-02-06 09:40:00,28.6,28.63,28.49,28.54,175100.0,25.9831,26.0103,25.8831,25.9286,175100.0
2013-02-06 09:50:00,28.55,28.66,28.55,28.65,50200.0,25.9376,26.0376,25.9376,26.0285,50200.0
2013-02-06 10:00:00,28.65,28.69,28.58,28.64,117500.0,26.0285,26.0648,25.9649,26.0194,117500.0
2013-02-06 10:10:00,28.63,28.68,28.63,28.65,95200.0,26.0103,26.0557,26.0103,26.0285,95200.0
2013-02-06 10:20:00,28.64,28.65,28.61,28.62,83800.0,26.0194,26.0285,25.9922,26.0012,83800.0
2013-02-06 10:30:00,28.62,28.67,28.55,28.56,338700.0,26.0012,26.0467,25.9376,25.9467,338700.0
2013-02-06 10:40:00,28.56,28.58,28.54,28.55,197900.0,25.9467,25.9649,25.9286,25.9376,197900.0
2013-02-06 10:50:00,28.56,28.59,28.54,28.56,116700.0,25.9467,25.974,25.9286,25.9467,116700.0
2013-02-06 11:00:00,28.56,28.59,28.56,28.58,66700.0,25.9467,25.974,25.9467,25.9649,66700.0
2013-02-06 11:10:00,28.58,28.68,28.58,28.67,204300.0,25.9649,26.0557,25.9649,26.0467,204300.0
2013-02-06 11:20:00,28.67,28.7,28.65,28.65,97000.0,26.0467,26.0739,26.0285,26.0285,97000.0
2013-02-06 11:30:00,28.65,28.65,28.6,28.61,65900.0,26.0285,26.0285,25.9831,25.9922,65900.0
2013-02-06 11:40:00,28.62,28.64,28.61,28.62,40900.0,26.0012,26.0194,25.9922,26.0012,40900.0
2013-02-06 11:50:00,28.63,28.68,28.63,28.68,34200.0,26.0103,26.0557,26.0103,26.0557,34200.0
2013-02-06 12:00:00,28.68,28.69,28.63,28.65,63100.0,26.0557,26.0648,26.0103,26.0285,63100.0
2013-02-06 12:10:00,28.65,28.69,28.63,28.64,55700.0,26.0285,26.0648,26.0103,26.0194,55700.0
2013-02-06 12:20:00,28.65,28.66,28.61,28.61,78200.0,26.0285,26.0376,25.9922,25.9922,78200.0
2013-02-06 12:30:00,28.61,28.64,28.6,28.63,38000.0,25.9922,26.0194,25.9831,26.0103,38000.0
2013-02-06 12:40:00,28.63,28.64,28.58,28.58,71500.0,26.0103,26.0194,25.9649,25.9649,71500.0
2013-02-06 12:50:00,28.59,28.6,28.55,28.55,99500.0,25.974,25.9831,25.9376,25.9376,99500.0
2013-02-06 13:00:00,28.56,28.56,28.51,28.51,82200.0,25.9467,25.9467,25.9013,25.9013,82200.0
2013-02-06 13:10:00,28.51,28.53,28.5,28.52,85300.0,25.9013,25.9195,25.8922,25.9104,85300.0
2013-02-06 13:20:00,28.53,28.53,28.45,28.45,124600.0,25.9195,25.9195,25.8468,25.8468,124600.0
2013-02-06 13:30:00,28.46,28.48,28.43,28.47,103800.0,25.8559,25.874,25.8286,25.865,103800.0
2013-02-06 13:40:00,28.47,28.54,28.47,28.52,88900.0,25.865,25.9286,25.865,25.9104,88900.0
2013-02-06 13:50:00,28.52,28.52,28.48,28.49,62800.0,25.9104,25.9104,25.874,25.8831,62800.0
2013-02-06 14:00:00,28.49,28.51,28.47,28.49,141000.0,25.8831,25.9013,25.865,25.8831,141000.0
2013-02-06 14:10:00,28.49,28.52,28.49,28.49,66200.0,25.8831,25.9104,25.8831,25.8831,66200.0
2013-02-06 14:20:00,28.5,28.52,28.49,28.5,52400.0,25.8922,25.9104,25.8831,25.8922,52400.0
2013-02-06 14:30:00,28.5,28.54,28.5,28.54,88800.0,25.8922,25.9286,25.8922,25.9286,88800.0
2013-02-06 14:40:00,28.54,28.56,28.52,28.52,129300.0,25.9286,25.9467,25.9104,25.9104,129300.0
2013-02-06 14:50:00,28.52,28.54,28.5,28.53,48800.0,25.9104,25.9286,25.8922,25.9195,48800.0
2013-02-06 15:00:00,28.54,28.55,28.52,28.54,78800.0,25.9286,25.9376,25.9104,25.9286,78800.0
2013-02-06 15:10:00,28.54,28.54,28.51,28.52,92100.0,25.9286,25.9286,25.9013,25.9104,92100.0
2013-02-06 15:20:00,28.52,28.55,28.51,28.55,74900.0,25.9104,25.9376,25.9013,25.9376,74900.0
2013-02-06 15:30:00,28.55,28.55,28.52,28.52,68200.0,25.9376,25.9376,25.9104,25.9104,68200.0
2013-02-06 15:40:00,28.53,28.57,28.53,28.53,110000.0,25.9195,25.9558,25.9195,25.9195,110000.0
2013-02-06 15:50:00,28.54,28.57,28.53,28.56,141900.0,25.9286,25.9558,25.9195,25.9467,141900.0
2013-02-07 09:30:00,28.59,28.62,28.5,28.51,167000.0,25.974,26.0012,25.8922,25.9013,167000.0
2013-02-07 09:40:00,28.51,28.51,28.43,28.46,63300.0,25.9013,25.9013,25.8286,25.8559,63300.0
2013-02-07 09:50:00,28.45,28.45,28.41,28.42,79300.0,25.8468,25.8468,25.8105,25.8195,79300.0
2013-02-07 10:00:00,28.41,28.44,28.37,28.37,91000.0,25.8105,25.8377,25.7741,25.7741,91000.0
2013-02-07 10:10:00,28.37,28.38,28.27,28.29,119500.0,25.7741,25.7832,25.6833,25.7014,119500.0
2013-02-07 10:20:00,28.3,28.31,28.13,28.13,299400.0,25.7105,25.7196,25.5561,25.5561,299400.0
2013-02-07 10:30:00,28.12,28.23,28.11,28.2,172100.0,25.547,25.6469,25.5379,25.6197,172100.0
2013-02-07 10:40:00,28.2,28.26,28.18,28.21,241100.0,25.6197,25.6742,25.6015,25.6288,241100.0
2013-02-07 10:50:00,28.21,28.22,28.15,28.22,246200.0,25.6288,25.6378,25.5742,25.6378,246200.0
2013-02-07 11:00:00,28.22,28.25,28.18,28.23,321900.0,25.6378,25.6651,25.6015,25.6469,321900.0
2013-02-07 11:10:00,28.24,28.26,28.21,28.22,125300.0,25.656,25.6742,25.6288,25.6378,125300.0
2013-02-07 11:20:00,28.22,28.24,28.18,28.19,47200.0,25.6378,25.656,25.6015,25.6106,47200.0
2013-02-07 11:30:00,28.2,28.2,28.07,28.08,205400.0,25.6197,25.6197,25.5016,25.5106,205400.0
2013-02-07 11:40:00,28.08,28.09,28.04,28.08,156200.0,25.5106,25.5197,25.4743,25.5106,156200.0
2013-02-07 11:50:00,28.08,28.1,28.07,28.1,61800.0,25.5106,25.5288,25.5016,25.5288,61800.0
2013-02-07 12:00:00,28.09,28.17,28.09,28.16,181500.0,25.5197,25.5924,25.5197,25.5833,181500.0
2013-02-07 12:10:00,28.15,28.18,28.15,28.17,79100.0,25.5742,25.6015,25.5742,25.5924,79100.0
2013-02-07 12:20:00,28.16,28.21,28.15,28.21,43000.0,25.5833,25.6288,25.5742,25.6288,43000.0
2013-02-07 12:30:00,28.21,28.27,28.21,28.23,144100.0,25.6288,25.6833,25.6288,25.6469,144100.0
2013-02-07 12:40:00,28.24,28.24,28.19,28.2,47500.0,25.656,25.656,25.6106,25.6197,47500.0
2013-02-07 12:50:00,28.2,28.23,28.19,28.22,33800.0,25.6197,25.6469,25.6106,25.6378,33800.0
2013-02-07 13:00:00,28.21,28.23,28.17,28.18,50600.0,25.6288,25.6469,25.5924,25.6015,50600.0
2013-02-07 13:10:00,28.18,28.23,28.18,28.21,64300.0,25.6015,25.6469,25.6015,25.6288,64300.0
2013-02-07 13:20:00,28.21,28.25,28.19,28.24,112300.0,25.6288,25.6651,25.6106,25.656,112300.0
2013-02-07 13:30:00,28.24,28.24,28.22,28.22,93400.0,25.656,25.656,25.6378,25.6378,93400.0
2013-02-07 13:40:00,28.23,28.32,28.23,28.31,136400.0,25.6469,25.7287,25.6469,25.7196,136400.0
2013-02-07 13:50:00,28.31,28.33,28.28,28.32,285400.0,25.7196,25.7378,25.6923,25.7287,285400.0
2013-02-07 14:00:00,28.32,28.35,28.29,28.3,35100.0,25.7287,25.7559,25.7014,25.7105,35100.0
2013-02-07 14:10:00,28.29,28.32,28.29,28.32,66000.0,25.7014,25.7287,25.7014,25.7287,66000.0
2013-02-07 14:20:00,28.32,28.32,28.25,28.26,117200.0,25.7287,25.7287,25.6651,25.6742,117200.0
2013-02-07 14:30:00,28.27,28.27,28.22,28.22,68000.0,25.6833,25.6833,25.6378,25.6378,68000.0
2013-02-07 14:40:00,28.22,28.3,28.22,28.3,122300.0,25.6378,25.7105,25.6378,25.7105,122300.0
2013-02-07 14:50:00,28.29,28.32,28.28,28.3,63900.0,25.7014,25.7287,25.6923,25.7105,63900.0
2013-02-07 15:00:00,28.3,28.33,28.27,28.32,100100.0,25.7105,25.7378,25.6833,25.7287,100100.0
2013-02-07 15:10:00,28.32,28.32,28.29,28.31,97900.0,25.7287,25.7287,25.7014,25.7196,97900.0
2013-02-07 15:20:00,28.31,28.33,28.28,28.32,69600.0,25.7196,25.7378,25.6923,25.7287,69600.0
2013-02-07 15:30:00,28.33,28.33,28.27,28.31,121400.0,25.7378,25.7378,25.6833,25.7196,121400.0
2013-02-07 15:40:00,28.31,28.32,28.28,28.32,119700.0,25.7196,25.7287,25.6923,25.7287,119700.0
2013-02-07 15:50:00,28.32,28.34,28.3,28.34,318400.0,25.7287,25.7469,25.7105,25.7469,318400.0
2013-02-08 09:30:00,28.35,28.4,28.29,28.39,97100.0,25.7559,25.8014,25.7014,25.7923,97100.0
2013-02-08 09:40:00,28.4,28.46,28.36,28.37,116700.0,25.8014,25.8559,25.765,25.7741,116700.0
2013-02-08 09:50:00,28.38,28.43,28.37,28.4,43100.0,25.7832,25.8286,25.7741,25.8014,43100.0
2013-02-08 10:00:00,28.4,28.44,28.35,28.36,75400.0,25.8014,25.8377,25.7559,25.765,75400.0
2013-02-08 10:10:00,28.36,28.38,28.35,28.36,42100.0,25.765,25.7832,25.7559,25.765,42100.0
2013-02-08 10:20:00,28.36,28.37,28.28,28.28,133900.0,25.765,25.7741,25.6923,25.6923,133900.0
2013-02-08 10:30:00,28.28,28.37,28.28,28.36,119100.0,25.6923,25.7741,25.6923,25.765,119100.0
2013-02-08 10:40:00,28.36,28.36,28.32,28.34,50800.0,25.765,25.765,25.7287,25.7469,50800.0
2013-02-08 10:50:00,28.33,28.33,28.27,28.27,200900.0,25.7378,25.7378,25.6833,25.6833,200900.0
2013-02-08 11:00:00,28.28,28.29,28.25,28.27,35600.0,25.6923,25.7014,25.6651,25.6833,35600.0
2013-02-08 11:10:00,28.27,28.31,28.27,28.31,62300.0,25.6833,25.7196,25.6833,25.7196,62300.0
2013-02-08 11:20:00,28.31,28.32,28.28,28.29,25200.0,25.7196,25.7287,25.6923,25.7014,25200.0
2013-02-08 11:30:00,28.29,28.3,28.24,28.29,73100.0,25.7014,25.7105,25.656,25.7014,73100.0
2013-02-08 11:40:00,28.3,28.36,28.3,28.35,41500.0,25.7105,25.765,25.7105,25.7559,41500.0
2013-02-08 11:50:00,28.36,28.44,28.36,28.42,29300.0,25.765,25.8377,25.765,25.8195,29300.0
2013-02-08 12:00:00,28.41,28.42,28.36,28.36,38700.0,25.8105,25.8195,25.765,25.765,38700.0
2013-02-08 12:10:00,28.36,28.41,28.35,28.4,58600.0,25.765,25.8105,25.7559,25.8014,58600.0
2013-02-08 12:20:00,28.4,28.4,28.36,28.36,42300.0,25.8014,25.8014,25.765,25.765,42300.0
2013-02-08 12:30:00,28.36,28.37,28.34,28.36,27200.0,25.765,25.7741,25.7469,25.765,27200.0
2013-02-08 12:40:00,28.36,28.39,28.35,28.39,18900.0,25.765,25.7923,25.7559,25.7923,18900.0
2013-02-08 12:50:00,28.39,28.41,28.37,28.4,30300.0,25.7923,25.8105,25.7741,25.8014,30300.0
2013-02-08 13:00:00,28.4,28.42,28.4,28.41,13900.0,25.8014,25.8195,25.8014,25.8105,13900.0
2013-02-08 13:10:00,28.42,28.43,28.4,28.41,36100.0,25.8195,25.8286,25.8014,25.8105,36100.0
2013-02-08 13:20:00,28.41,28.42,28.37,28.38,28300.0,25.8105,25.8195,25.7741,25.7832,28300.0
2013-02-08 13:30:00,28.38,28.4,28.37,28.4,21000.0,25.7832,25.8014,25.7741,25.8014,21000.0
2013-02-08 13:40:00,28.39,28.41,28.38,28.39,47200.0,25.7923,25.8105,25.7832,25.7923,47200.0
2013-02-08 13:50:00,28.39,28.39,28.35,28.38,39500.0,25.7923,25.7923,25.7559,25.7832,39500.0
2013-02-08 14:00:00,28.38,28.39,28.35,28.38,15900.0,25.7832,25.7923,25.7559,25.7832,15900.0
2013-02-08 14:10:00,28.39,28.42,28.38,28.4,22700.0,25.7923,25.8195,25.7832,25.8014,22700.0
2013-02-08 14:20:00,28.39,28.39,28.38,28.39,30900.0,25.7923,25.7923,25.7832,25.7923,30900.0
2013-02-08 14:30:00,28.39,28.4,28.36,28.39,19000.0,25.7923,25.8014,25.765,25.7923,19000.0
2013-02-08 14:40:00,28.39,28.4,28.38,28.38,23100.0,25.7923,25.8014,25.7832,25.7832,23100.0
2013-02-08 14:50:00,28.38,28.38,28.35,28.36,28800.0,25.7832,25.7832,25.7559,25.765,28800.0
2013-02-08 15:00:00,28.37,28.4,28.36,28.39,38100.0,25.7741,25.8014,25.765,25.7923,38100.0
2013-02-08 15:10:00,28.4,28.4,28.38,28.38,41900.0,25.8014,25.8014,25.7832,25.7832,41900.0
2013-02-08 15:20:00,28.39,28.4,28.37,28.39,44400.0,25.7923,25.8014,25.7741,25.7923,44400.0
2013-02-08 15:30:00,28.38,28.4,28.37,28.38,101800.0,25.7832,25.8014,25.7741,25.7832,101800.0
2013-02-08 15:40:00,28.38,28.4,28.38,28.4,94900.0,25.7832,25.8014,25.7832,25.8014,94900.0
2013-02-08 15:50:00,28.4,28.42,28.39,28.42,347200.0,25.8014,25.8195,25.7923,25.8195,347200.0
2013-02-11 09:30:00,28.31,28.52,28.31,28.4,196300.0,25.7196,25.9104,25.7196,25.8014,196300.0
2013-02-11 09:40:00,28.4,28.41,28.32,28.41,183800.0,25.8014,25.8105,25.7287,25.8105,183800.0
2013-02-11 09:50:00,28.42,28.5,28.41,28.49,154000.0,25.8195,25.8922,25.8105,25.8831,154000.0
2013-02-11 10:00:00,28.49,28.51,28.44,28.44,172800.0,25.8831,25.9013,25.8377,25.8377,172800.0
2013-02-11 10:10:00,28.44,28.47,28.42,28.43,82700.0,25.8377,25.865,25.8195,25.8286,82700.0
2013-02-11 10:20:00,28.43,28.43,28.38,28.4,89500.0,25.8286,25.8286,25.7832,25.8014,89500.0
2013-02-11 10:30:00,28.4,28.43,28.36,28.39,99200.0,25.8014,25.8286,25.765,25.7923,99200.0
2013-02-11 10:40:00,28.4,28.45,28.39,28.45,50100.0,25.8014,25.8468,25.7923,25.8468,50100.0
2013-02-11 10:50:00,28.45,28.46,28.43,28.43,125900.0,25.8468,25.8559,25.8286,25.8286,125900.0
2013-02-11 11:00:00,28.44,28.49,28.44,28.48,31000.0,25.8377,25.8831,25.8377,25.874,31000.0
2013-02-11 11:10:00,28.47,28.48,28.41,28.41,163600.0,25.865,25.874,25.8105,25.8105,163600.0
2013-02-11 11:20:00,28.42,28.43,28.35,28.36,130300.0,25.8195,25.8286,25.7559,25.765,130300.0
2013-02-11 11:30:00,28.35,28.41,28.35,28.41,13800.0,25.7559,25.8105,25.7559,25.8105,13800.0
2013-02-11 11:40:00,28.41,28.43,28.4,28.4,36600.0,25.8105,25.8286,25.8014,25.8014,36600.0
2013-02-11 11:50:00,28.4,28.41,28.39,28.4,19100.0,25.8014,25.8105,25.7923,25.8014,19100.0
2013-02-11 12:00:00,28.4,28.4,28.33,28.34,96000.0,25.8014,25.8014,25.7378,25.7469,96000.0
2013-02-11 12:10:00,28.33,28.37,28.31,28.37,68900.0,25.7378,25.7741,25.7196,25.7741,68900.0
2013-02-11 12:20:00,28.37,28.39,28.34,28.35,63400.0,25.7741,25.7923,25.7469,25.7559,63400.0
2013-02-11 12:30:00,28.35,28.36,28.3,28.31,99500.0,25.7559,25.765,25.7105,25.7196,99500.0
2013-02-11 12:40:00,28.31,28.33,28.29,28.3,95000.0,25.7196,25.7378,25.7014,25.7105,95000.0
2013-02-11 12:50:00,28.3,28.33,28.3,28.32,90800.0,25.7105,25.7378,25.7105,25.7287,90800.0
2013-02-11 13:00:00,28.33,28.38,28.33,28.38,95200.0,25.7378,25.7832,25.7378,25.7832,95200.0
2013-02-11 13:10:00,28.38,28.39,28.34,28.35,44400.0,25.7832,25.7923,25.7469,25.7559,44400.0
2013-02-11 13:20:00,28.36,28.36,28.33,28.35,99500.0,25.765,25.765,25.7378,25.7559,99500.0
2013-02-11 13:30:00,28.35,28.35,28.33,28.34,22500.0,25.7559,25.7559,25.7378,25.7469,22500.0
2013-02-11 13:40:00,28.33,28.36,28.33,28.36,54700.0,25.7378,25.765,25.7378,25.765,54700.0
2013-02-11 13:50:00,28.36,28.38,28.35,28.37,57500.0,25.765,25.7832,25.7559,25.7741,57500.0
2013-02-11 14:00:00,28.37,28.37,28.36,28.37,41000.0,25.7741,25.7741,25.765,25.7741,41000.0
2013-02-11 14:10:00,28.37,28.38,28.34,28.35,59600.0,25.7741,25.7832,25.7469,25.7559,59600.0
2013-02-11 14:20:00,28.35,28.36,28.34,28.35,17000.0,25.7559,25.765,25.7469,25.7559,17000.0
2013-02-11 14:30:00,28.36,28.36,28.33,28.33,56600.0,25.765,25.765,25.7378,25.7378,56600.0
2013-02-11 14:40:00,28.34,28.35,28.34,28.34,20400.0,25.7469,25.7559,25.7469,25.7469,20400.0
2013-02-11 14:50:00,28.34,28.37,28.33,28.35,19900.0,25.7469,25.7741,25.7378,25.7559,19900.0
2013-02-11 15:00:00,28.35,28.38,28.35,28.37,76000.0,25.7559,25.7832,25.7559,25.7741,76000.0
2013-02-11 15:10:00,28.37,28.4,28.36,28.38,58400.0,25.7741,25.8014,25.765,25.7832,58400.0
2013-02-11 15:20:00,28.39,28.4,28.36,28.36,28700.0,25.7923,25.8014,25.765,25.765,28700.0
2013-02-11 15:30:00,28.37,28.4,28.37,28.38,50900.0,25.7741,25.8014,25.7741,25.7832,50900.0
2013-02-11 15:40:00,28.38,28.4,28.37,28.4,133400.0,25.7832,25.8014,25.7741,25.8014,133400.0
2013-02-11 15:50:00,28.39,28.39,28.36,28.36,175700.0,25.7923,25.7923,25.765,25.765,175700.0
2013-02-12 09:30:00,28.45,28.67,28.45,28.62,233900.0,25.8468,26.0467,25.8468,26.0012,233900.0
2013-02-12 09:40:00,28.62,28.76,28.61,28.72,302600.0,26.0012,26.1284,25.9922,26.0921,302600.0
2013-02-12 09:50:00,28.72,28.83,28.72,28.78,192500.0,26.0921,26.192,26.0921,26.1466,192500.0
2013-02-12 10:00:00,28.79,28.93,28.79,28.93,457400.0,26.1557,26.2829,26.1557,26.2829,457400.0
2013-02-12 10:10:00,28.94,28.98,28.91,28.96,119400.0,26.292,26.3283,26.2647,26.3101,119400.0
2013-02-12 10:20:00,28.95,29.09,28.94,29.08,459300.0,26.301,26.4282,26.292,26.4191,459300.0
2013-02-12 10:30:00,29.07,29.09,29.02,29.03,145700.0,26.4101,26.4282,26.3646,26.3737,145700.0
2013-02-12 10:40:00,29.02,29.06,29.01,29.04,166100.0,26.3646,26.401,26.3556,26.3828,166100.0
2013-02-12 10:50:00,29.04,29.09,29.03,29.05,319000.0,26.3828,26.4282,26.3737,26.3919,319000.0
2013-02-12 11:00:00,29.05,29.11,29.05,29.1,54300.0,26.3919,26.4464,26.3919,26.4373,54300.0
2013-02-12 11:10:00,29.11,29.14,29.1,29.12,62700.0,26.4464,26.4737,26.4373,26.4555,62700.0
2013-02-12 11:20:00,29.12,29.12,29.08,29.1,75200.0,26.4555,26.4555,26.4191,26.4373,75200.0
2013-02-12 11:30:00,29.1,29.16,29.1,29.15,145900.0,26.4373,26.4918,26.4373,26.4827,145900.0
2013-02-12 11:40:00,29.14,29.17,29.11,29.11,119800.0,26.4737,26.5009,26.4464,26.4464,119800.0
2013-02-12 11:50:00,29.11,29.13,29.09,29.12,164900.0,26.4464,26.4646,26.4282,26.4555,164900.0
2013-02-12 12:00:00,29.12,29.15,29.11,29.13,52900.0,26.4555,26.4827,26.4464,26.4646,52900.0
2013-02-12 12:10:00,29.13,29.13,29.11,29.12,44400.0,26.4646,26.4646,26.4464,26.4555,44400.0
2013-02-12 12:20:00,29.12,29.13,29.11,29.13,51100.0,26.4555,26.4646,26.4464,26.4646,51100.0
2013-02-12 12:30:00,29.13,29.15,29.13,29.14,49800.0,26.4646,26.4827,26.4646,26.4737,49800.0
2013-02-12 12:40:00,29.15,29.21,29.15,29.2,155400.0,26.4827,26.5373,26.4827,26.5282,155400.0
2013-02-12 12:50:00,29.2,29.26,29.2,29.26,100000.0,26.5282,26.5827,26.5282,26.5827,100000.0
2013-02-12 13:00:00,29.26,29.34,29.26,29.27,196500.0,26.5827,26.6554,26.5827,26.5918,196500.0
2013-02-12 13:10:00,29.27,29.32,29.24,29.32,398500.0,26.5918,26.6372,26.5645,26.6372,398500.0
2013-02-12 13:20:00,29.33,29.41,29.3,29.39,539100.0,26.6463,26.719,26.619,26.7008,539100.0
2013-02-12 13:30:00,29.39,29.4,29.36,29.36,185200.0,26.7008,26.7099,26.6735,26.6735,185200.0
2013-02-12 13:40:00,29.35,29.36,29.33,29.34,89500.0,26.6644,26.6735,26.6463,26.6554,89500.0
2013-02-12 13:50:00,29.33,29.34,29.21,29.23,123800.0,26.6463,26.6554,26.5373,26.5554,123800.0
2013-02-12 14:00:00,29.23,29.24,29.17,29.17,179300.0,26.5554,26.5645,26.5009,26.5009,179300.0
2013-02-12 14:10:00,29.17,29.17,29.13,29.14,79400.0,26.5009,26.5009,26.4646,26.4737,79400.0
2013-02-12 14:20:00,29.15,29.15,29.1,29.12,251700.0,26.4827,26.4827,26.4373,26.4555,251700.0
2013-02-12 14:30:00,29.11,29.18,29.11,29.15,151000.0,26.4464,26.51,26.4464,26.4827,151000.0
2013-02-12 14:40:00,29.15,29.17,29.13,29.16,94500.0,26.4827,26.5009,26.4646,26.4918,94500.0
2013-02-12 14:50:00,29.17,29.23,29.16,29.23,82500.0,26.5009,26.5554,26.4918,26.5554,82500.0
2013-02-12 15:00:00,29.22,29.23,29.16,29.17,212900.0,26.5463,26.5554,26.4918,26.5009,212900.0
2013-02-12 15:10:00,29.17,29.21,29.16,29.2,125000.0,26.5009,26.5373,26.4918,26.5282,125000.0
2013-02-12 15:20:00,29.21,29.21,29.16,29.19,83500.0,26.5373,26.5373,26.4918,26.5191,83500.0
2013-02-12 15:30:00,29.18,29.22,29.17,29.19,118300.0,26.51,26.5463,26.5009,26.5191,118300.0
2013-02-12 15:40:00,29.2,29.21,29.17,29.2,202100.0,26.5282,26.5373,26.5009,26.5282,202100.0
2013-02-12 15:50:00,29.19,29.22,29.19,29.21,378700.0,26.5191,26.5463,26.5191,26.5373,378700.0
2013-02-13 09:30:00,29.32,29.4,29.24,29.33,210300.0,26.6372,26.7099,26.5645,26.6463,210300.0
2013-02-13 09:40:00,29.32,29.36,29.27,29.28,185100.0,26.6372,26.6735,26.5918,26.6008,185100.0
2013-02-13 09:50:00,29.28,29.38,29.23,29.37,276600.0,26.6008,26.6917,26.5554,26.6826,276600.0
2013-02-13 10:00:00,29.37,29.43,29.36,29.42,110400.0,26.6826,26.7371,26.6735,26.728,110400.0
2013-02-13 10:10:00,29.41,29.48,29.4,29.47,184900.0,26.719,26.7825,26.7099,26.7735,184900.0
2013-02-13 10:20:00,29.47,29.52,29.47,29.51,121400.0,26.7735,26.8189,26.7735,26.8098,121400.0
2013-02-13 10:30:00,29.51,29.51,29.41,29.43,78900.0,26.8098,26.8098,26.719,26.7371,78900.0
2013-02-13 10:40:00,29.44,29.49,29.4,29.42,126100.0,26.7462,26.7916,26.7099,26.728,126100.0
2013-02-13 10:50:00,29.41,29.41,29.31,29.36,197000.0,26.719,26.719,26.6281,26.6735,197000.0
2013-02-13 11:00:00,29.36,29.36,29.33,29.35,154900.0,26.6735,26.6735,26.6463,26.6644,154900.0
2013-02-13 11:10:00,29.36,29.38,29.32,29.32,218800.0,26.6735,26.6917,26.6372,26.6372,218800.0
2013-02-13 11:20:00,29.3,29.31,29.25,29.3,124100.0,26.619,26.6281,26.5736,26.619,124100.0
2013-02-13 11:30:00,29.29,29.3,29.25,29.26,78300.0,26.6099,26.619,26.5736,26.5827,78300.0
2013-02-13 11:40:00,29.25,29.3,29.23,29.3,72300.0,26.5736,26.619,26.5554,26.619,72300.0
2013-02-13 11:50:00,29.3,29.3,29.26,29.29,21200.0,26.619,26.619,26.5827,26.6099,21200.0
2013-02-13 12:00:00,29.3,29.33,29.3,29.32,71500.0,26.619,26.6463,26.619,26.6372,71500.0
2013-02-13 12:10:00,29.32,29.34,29.3,29.33,28600.0,26.6372,26.6554,26.619,26.6463,28600.0
2013-02-13 12:20:00,29.33,29.34,29.27,29.28,44200.0,26.6463,26.6554,26.5918,26.6008,44200.0
2013-02-13 12:30:00,29.28,29.32,29.25,29.3,98500.0,26.6008,26.6372,26.5736,26.619,98500.0
2013-02-13 12:40:00,29.3,29.31,29.28,29.31,70700.0,26.619,26.6281,26.6008,26.6281,70700.0
2013-02-13 12:50:00,29.31,29.32,29.28,29.28,17500.0,26.6281,26.6372,26.6008,26.6008,17500.0
2013-02-13 13:00:00,29.28,29.29,29.25,29.29,89100.0,26.6008,26.6099,26.5736,26.6099,89100.0
2013-02-13 13:10:00,29.29,29.29,29.25,29.29,107500.0,26.6099,26.6099,26.5736,26.6099,107500.0
2013-02-13 13:20:00,29.3,29.32,29.29,29.32,15300.0,26.619,26.6372,26.6099,26.6372,15300.0
2013-02-13 13:30:00,29.31,29.33,29.31,29.33,15700.0,26.6281,26.6463,26.6281,26.6463,15700.0
2013-02-13 13:40:00,29.33,29.35,29.33,29.34,56500.0,26.6463,26.6644,26.6463,26.6554,56500.0
2013-02-13 13:50:00,29.34,29.34,29.3,29.33,39500.0,26.6554,26.6554,26.619,26.6463,39500.0
2013-02-13 14:00:00,29.34,29.35,29.32,29.32,23800.0,26.6554,26.6644,26.6372,26.6372,23800.0
2013-02-13 14:10:00,29.31,29.32,29.29,29.3,25800.0,26.6281,26.6372,26.6099,26.619,25800.0
2013-02-13 14:20:00,29.3,29.31,29.25,29.29,48900.0,26.619,26.6281,26.5736,26.6099,48900.0
2013-02-13 14:30:00,29.29,29.29,29.19,29.22,87500.0,26.6099,26.6099,26.5191,26.5463,87500.0
2013-02-13 14:40:00,29.21,29.24,29.2,29.23,33300.0,26.5373,26.5645,26.5282,26.5554,33300.0
2013-02-13 14:50:00,29.22,29.24,29.2,29.22,23500.0,26.5463,26.5645,26.5282,26.5463,23500.0
2013-02-13 15:00:00,29.23,29.28,29.23,29.25,83200.0,26.5554,26.6008,26.5554,26.5736,83200.0
2013-02-13 15:10:00,29.25,29.29,29.24,29.26,112000.0,26.5736,26.6099,26.5645,26.5827,112000.0
2013-02-13 15:20:00,29.27,29.3,29.24,29.26,40900.0,26.5918,26.619,26.5645,26.5827,40900.0
2013-02-13 15:30:00,29.25,29.27,29.23,29.25,80800.0,26.5736,26.5918,26.5554,26.5736,80800.0
2013-02-13 15:40:00,29.25,29.26,29.17,29.18,556300.0,26.5736,26.5827,26.5009,26.51,556300.0
2013-02-13 15:50:00,29.18,29.28,29.18,29.28,497200.0,26.51,26.6008,26.51,26.6008,497200.0
2013-02-14 09:30:00,29.1,29.22,29.1,29.19,127800.0,26.4373,26.5463,26.4373,26.5191,127800.0
2013-02-14 09:40:00,29.19,29.22,29.11,29.2,268800.0,26.5191,26.5463,26.4464,26.5282,268800.0
2013-02-14 09:50:00,29.2,29.27,29.13,29.16,176100.0,26.5282,26.5918,26.4646,26.4918,176100.0
2013-02-14 10:00:00,29.16,29.26,29.16,29.25,80900.0,26.4918,26.5827,26.4918,26.5736,80900.0
2013-02-14 10:10:00,29.25,29.26,29.23,29.23,60500.0,26.5736,26.5827,26.5554,26.5554,60500.0
2013-02-14 10:20:00,29.23,29.24,29.2,29.22,60600.0,26.5554,26.5645,26.5282,26.5463,60600.0
2013-02-14 10:30:00,29.21,29.21,29.11,29.17,176800.0,26.5373,26.5373,26.4464,26.5009,176800.0
2013-02-14 10:40:00,29.17,29.23,29.17,29.21,95700.0,26.5009,26.5554,26.5009,26.5373,95700.0
2013-02-14 10:50:00,29.2,29.2,29.13,29.14,107700.0,26.5282,26.5282,26.4646,26.4737,107700.0
2013-02-14 11:00:00,29.14,29.19,29.14,29.16,204200.0,26.4737,26.5191,26.4737,26.4918,204200.0
2013-02-14 11:10:00,29.15,29.19,29.15,29.19,36200.0,26.4827,26.5191,26.4827,26.5191,36200.0
2013-02-14 11:20:00,29.19,29.26,29.19,29.23,48600.0,26.5191,26.5827,26.5191,26.5554,48600.0
2013-02-14 11:30:00,29.24,29.26,29.18,29.2,45000.0,26.5645,26.5827,26.51,26.5282,45000.0
2013-02-14 11:40:00,29.21,29.21,29.18,29.19,28900.0,26.5373,26.5373,26.51,26.5191,28900.0
2013-02-14 11:50:00,29.2,29.21,29.18,29.2,16300.0,26.5282,26.5373,26.51,26.5282,16300.0
2013-02-14 12:00:00,29.21,29.21,29.18,29.21,21800.0,26.5373,26.5373,26.51,26.5373,21800.0
2013-02-14 12:10:00,29.21,29.24,29.2,29.23,20600.0,26.5373,26.5645,26.5282,26.5554,20600.0
2013-02-14 12:20:00,29.22,29.24,29.22,29.23,17600.0,26.5463,26.5645,26.5463,26.5554,17600.0
2013-02-14 12:30:00,29.23,29.24,29.22,29.23,12300.0,26.5554,26.5645,26.5463,26.5554,12300.0
2013-02-14 12:40:00,29.23,29.25,29.23,29.24,16200.0,26.5554,26.5736,26.5554,26.5645,16200.0
2013-02-14 12:50:00,29.24,29.26,29.23,29.24,52200.0,26.5645,26.5827,26.5554,26.5645,52200.0
2013-02-14 13:00:00,29.24,29.24,29.21,29.23,26100.0,26.5645,26.5645,26.5373,26.5554,26100.0
2013-02-14 13:10:00,29.23,29.24,29.16,29.18,42000.0,26.5554,26.5645,26.4918,26.51,42000.0
2013-02-14 13:20:00,29.17,29.2,29.15,29.16,101200.0,26.5009,26.5282,26.4827,26.4918,101200.0
2013-02-14 13:30:00,29.17,29.19,29.16,29.16,18700.0,26.5009,26.5191,26.4918,26.4918,18700.0
2013-02-14 13:40:00,29.16,29.21,29.16,29.2,22000.0,26.4918,26.5373,26.4918,26.5282,22000.0
2013-02-14 13:50:00,29.19,29.2,29.17,29.17,17100.0,26.5191,26.5282,26.5009,26.5009,17100.0
2013-02-14 14:00:00,29.17,29.17,29.15,29.15,25800.0,26.5009,26.5009,26.4827,26.4827,25800.0
2013-02-14 14:10:00,29.16,29.17,29.13,29.17,33600.0,26.4918,26.5009,26.4646,26.5009,33600.0
2013-02-14 14:20:00,29.17,29.18,29.17,29.17,34000.0,26.5009,26.51,26.5009,26.5009,34000.0
2013-02-14 14:30:00,29.18,29.18,29.15,29.16,37600.0,26.51,26.51,26.4827,26.4918,37600.0
2013-02-14 14:40:00,29.16,29.18,29.15,29.18,36700.0,26.4918,26.51,26.4827,26.51,36700.0
2013-02-14 14:50:00,29.18,29.19,29.16,29.16,44300.0,26.51,26.5191,26.4918,26.4918,44300.0
2013-02-14 15:00:00,29.17,29.19,29.15,29.17,23500.0,26.5009,26.5191,26.4827,26.5009,23500.0
2013-02-14 15:10:00,29.17,29.19,29.15,29.16,65500.0,26.5009,26.5191,26.4827,26.4918,65500.0
2013-02-14 15:20:00,29.16,29.17,29.14,29.15,74700.0,26.4918,26.5009,26.4737,26.4827,74700.0
2013-02-14 15:30:00,29.15,29.18,29.14,29.17,92700.0,26.4827,26.51,26.4737,26.5009,92700.0
2013-02-14 15:40:00,29.17,29.17,29.14,29.16,78200.0,26.5009,26.5009,26.4737,26.4918,78200.0
2013-02-14 15:50:00,29.15,29.16,29.12,29.14,316300.0,26.4827,26.4918,26.4555,26.4737,316300.0
2013-02-15 09:30:00,29.23,29.23,29.12,29.21,258600.0,26.5554,26.5554,26.4555,26.5373,258600.0
2013-02-15 09:40:00,29.21,29.27,29.2,29.26,91900.0,26.5373,26.5918,26.5282,26.5827,91900.0
2013-02-15 09:50:00,29.26,29.34,29.26,29.33,386800.0,26.5827,26.6554,26.5827,26.6463,386800.0
2013-02-15 10:00:00,29.33,29.38,29.33,29.33,81600.0,26.6463,26.6917,26.6463,26.6463,81600.0
2013-02-15 10:10:00,29.33,29.34,29.26,29.28,215500.0,26.6463,26.6554,26.5827,26.6008,215500.0
2013-02-15 10:20:00,29.27,29.29,29.25,29.26,34300.0,26.5918,26.6099,26.5736,26.5827,34300.0
2013-02-15 10:30:00,29.25,29.26,29.22,29.26,55500.0,26.5736,26.5827,26.5463,26.5827,55500.0
2013-02-15 10:40:00,29.25,29.27,29.23,29.27,41000.0,26.5736,26.5918,26.5554,26.5918,41000.0
2013-02-15 10:50:00,29.27,29.33,29.27,29.33,54200.0,26.5918,26.6463,26.5918,26.6463,54200.0
2013-02-15 11:00:00,29.33,29.37,29.31,29.37,50500.0,26.6463,26.6826,26.6281,26.6826,50500.0
2013-02-15 11:10:00,29.37,29.38,29.34,29.37,29400.0,26.6826,26.6917,26.6554,26.6826,29400.0
2013-02-15 11:20:00,29.36,29.38,29.35,29.37,92900.0,26.6735,26.6917,26.6644,26.6826,92900.0
2013-02-15 11:30:00,29.37,29.37,29.31,29.32,48900.0,26.6826,26.6826,26.6281,26.6372,48900.0
2013-02-15 11:40:00,29.31,29.31,29.27,29.29,75600.0,26.6281,26.6281,26.5918,26.6099,75600.0
2013-02-15 11:50:00,29.29,29.32,29.29,29.32,28700.0,26.6099,26.6372,26.6099,26.6372,28700.0
2013-02-15 12:00:00,29.32,29.33,29.26,29.27,36800.0,26.6372,26.6463,26.5827,26.5918,36800.0
2013-02-15 12:10:00,29.26,29.27,29.22,29.22,30400.0,26.5827,26.5918,26.5463,26.5463,30400.0
2013-02-15 12:20:00,29.23,29.26,29.22,29.24,45900.0,26.5554,26.5827,26.5463,26.5645,45900.0
2013-02-15 12:30:00,29.25,29.25,29.21,29.23,49400.0,26.5736,26.5736,26.5373,26.5554,49400.0
2013-02-15 12:40:00,29.24,29.26,29.23,29.25,24300.0,26.5645,26.5827,26.5554,26.5736,24300.0
2013-02-15 12:50:00,29.25,29.27,29.25,29.27,23400.0,26.5736,26.5918,26.5736,26.5918,23400.0
2013-02-15 13:00:00,29.27,29.3,29.27,29.3,54200.0,26.5918,26.619,26.5918,26.619,54200.0
2013-02-15 13:10:00,29.3,29.32,29.29,29.32,21400.0,26.619,26.6372,26.6099,26.6372,21400.0
2013-02-15 13:20:00,29.32,29.32,29.25,29.26,31000.0,26.6372,26.6372,26.5736,26.5827,31000.0
2013-02-15 13:30:00,29.26,29.29,29.26,29.27,19900.0,26.5827,26.6099,26.5827,26.5918,19900.0
2013-02-15 13:40:00,29.27,29.27,29.25,29.26,15700.0,26.5918,26.5918,26.5736,26.5827,15700.0
2013-02-15 13:50:00,29.27,29.29,29.26,29.27,15300.0,26.5918,26.6099,26.5827,26.5918,15300.0
2013-02-15 14:00:00,29.27,29.28,29.22,29.22,34400.0,26.5918,26.6008,26.5463,26.5463,34400.0
2013-02-15 14:10:00,29.23,29.23,29.1,29.11,99900.0,26.5554,26.5554,26.4373,26.4464,99900.0
2013-02-15 14:20:00,29.1,29.14,29.02,29.03,209300.0,26.4373,26.4737,26.3646,26.3737,209300.0
2013-02-15 14:30:00,29.03,29.11,29.03,29.1,76800.0,26.3737,26.4464,26.3737,26.4373,76800.0
2013-02-15 14:40:00,29.1,29.1,29.01,29.04,71600.0,26.4373,26.4373,26.3556,26.3828,71600.0
2013-02-15 14:50:00,29.05,29.08,29.05,29.06,34000.0,26.3919,26.4191,26.3919,26.401,34000.0
2013-02-15 15:00:00,29.06,29.09,29.03,29.06,92600.0,26.401,26.4282,26.3737,26.401,92600.0
2013-02-15 15:10:00,29.06,29.07,29.03,29.07,37000.0,26.401,26.4101,26.3737,26.4101,37000.0
2013-02-15 15:20:00,29.07,29.08,29.05,29.06,30700.0,26.4101,26.4191,26.3919,26.401,30700.0
2013-02-15 15:30:00,29.06,29.11,29.05,29.08,48000.0,26.401,26.4464,26.3919,26.4191,48000.0
2013-02-15 15:40:00,29.09,29.12,29.06,29.08,128700.0,26.4282,26.4555,26.401,26.4191,128700.0
2013-02-15 15:50:00,29.09,29.12,29.05,29.08,295000.0,26.4282,26.4555,26.3919,26.4191,295000.0
2013-02-19 09:30:00,29.18,29.25,29.14,29.16,187800.0,26.51,26.5736,26.4737,26.4918,187800.0
2013-02-19 09:40:00,29.16,29.26,29.09,29.26,327400.0,26.4918,26.5827,26.4282,26.5827,327400.0
2013-02-19 09:50:00,29.26,29.31,29.26,29.27,203000.0,26.5827,26.6281,26.5827,26.5918,203000.0
2013-02-19 10:00:00,29.27,29.27,28.97,28.99,333700.0,26.5918,26.5918,26.3192,26.3374,333700.0
2013-02-19 10:10:00,28.99,29.01,28.96,28.97,187700.0,26.3374,26.3556,26.3101,26.3192,187700.0
2013-02-19 10:20:00,28.97,29.1,28.96,29.09,171700.0,26.3192,26.4373,26.3101,26.4282,171700.0
2013-02-19 10:30:00,29.1,29.11,29.06,29.11,87100.0,26.4373,26.4464,26.401,26.4464,87100.0
2013-02-19 10:40:00,29.11,29.11,29.06,29.07,57200.0,26.4464,26.4464,26.401,26.4101,57200.0
2013-02-19 10:50:00,29.06,29.06,28.98,29.0,105200.0,26.401,26.401,26.3283,26.3465,105200.0
2013-02-19 11:00:00,29.01,29.01,28.95,28.97,60900.0,26.3556,26.3556,26.301,26.3192,60900.0
2013-02-19 11:10:00,28.96,28.96,28.92,28.93,65500.0,26.3101,26.3101,26.2738,26.2829,65500.0
2013-02-19 11:20:00,28.93,28.97,28.93,28.96,44400.0,26.2829,26.3192,26.2829,26.3101,44400.0
2013-02-19 11:30:00,28.97,28.97,28.93,28.95,107500.0,26.3192,26.3192,26.2829,26.301,107500.0
2013-02-19 11:40:00,28.94,28.95,28.93,28.95,40800.0,26.292,26.301,26.2829,26.301,40800.0
2013-02-19 11:50:00,28.95,28.95,28.87,28.9,160900.0,26.301,26.301,26.2284,26.2556,160900.0
2013-02-19 12:00:00,28.9,28.9,28.75,28.75,113600.0,26.2556,26.2556,26.1193,26.1193,113600.0
2013-02-19 12:10:00,28.76,28.76,28.66,28.66,189700.0,26.1284,26.1284,26.0376,26.0376,189700.0
2013-02-19 12:20:00,28.66,28.71,28.66,28.69,161500.0,26.0376,26.083,26.0376,26.0648,161500.0
2013-02-19 12:30:00,28.69,28.7,28.65,28.69,108100.0,26.0648,26.0739,26.0285,26.0648,108100.0
2013-02-19 12:40:00,28.7,28.72,28.68,28.7,230000.0,26.0739,26.0921,26.0557,26.0739,230000.0
2013-02-19 12:50:00,28.7,28.77,28.69,28.77,89900.0,26.0739,26.1375,26.0648,26.1375,89900.0
2013-02-19 13:00:00,28.77,28.79,28.75,28.79,129100.0,26.1375,26.1557,26.1193,26.1557,129100.0
2013-02-19 13:10:00,28.79,28.8,28.78,28.8,71700.0,26.1557,26.1648,26.1466,26.1648,71700.0
2013-02-19 13:20:00,28.8,28.81,28.78,28.79,64700.0,26.1648,26.1739,26.1466,26.1557,64700.0
2013-02-19 13:30:00,28.79,28.83,28.78,28.81,49000.0,26.1557,26.192,26.1466,26.1739,49000.0
2013-02-19 13:40:00,28.82,28.84,28.8,28.82,55500.0,26.1829,26.2011,26.1648,26.1829,55500.0
2013-02-19 13:50:00,28.83,28.87,28.82,28.87,47000.0,26.192,26.2284,26.1829,26.2284,47000.0
2013-02-19 14:00:00,28.87,28.94,28.87,28.94,209100.0,26.2284,26.292,26.2284,26.292,209100.0
2013-02-19 14:10:00,28.94,28.96,28.93,28.96,81300.0,26.292,26.3101,26.2829,26.3101,81300.0
2013-02-19 14:20:00,28.96,28.99,28.95,28.98,39300.0,26.3101,26.3374,26.301,26.3283,39300.0
2013-02-19 14:30:00,28.98,29.0,28.98,28.98,59400.0,26.3283,26.3465,26.3283,26.3283,59400.0
2013-02-19 14:40:00,28.98,29.0,28.92,28.92,81000.0,26.3283,26.3465,26.2738,26.2738,81000.0
2013-02-19 14:50:00,28.92,28.93,28.89,28.9,64700.0,26.2738,26.2829,26.2465,26.2556,64700.0
2013-02-19 15:00:00,28.9,28.96,28.9,28.95,92000.0,26.2556,26.3101,26.2556,26.301,92000.0
2013-02-19 15:10:00,28.95,28.98,28.94,28.96,45600.0,26.301,26.3283,26.292,26.3101,45600.0
2013-02-19 15:20:00,28.95,28.98,28.95,28.96,53200.0,26.301,26.3283,26.301,26.3101,53200.0
2013-02-19 15:30:00,28.96,28.99,28.95,28.96,77500.0,26.3101,26.3374,26.301,26.3101,77500.0
2013-02-19 15:40:00,28.96,28.99,28.95,28.99,149900.0,26.3101,26.3374,26.301,26.3374,149900.0
2013-02-19 15:50:00,28.99,29.01,28.96,29.01,271200.0,26.3374,26.3556,26.3101,26.3556,271200.0
2013-02-20 09:30:00,28.88,28.97,28.86,28.91,316700.0,26.2374,26.3192,26.2193,26.2647,316700.0
2013-02-20 09:40:00,28.91,28.94,28.75,28.76,606500.0,26.2647,26.292,26.1193,26.1284,606500.0
2013-02-20 09:50:00,28.77,28.8,28.65,28.65,360200.0,26.1375,26.1648,26.0285,26.0285,360200.0
2013-02-20 10:00:00,28.65,28.7,28.63,28.63,292300.0,26.0285,26.0739,26.0103,26.0103,292300.0
2013-02-20 10:10:00,28.63,28.67,28.61,28.67,107500.0,26.0103,26.0467,25.9922,26.0467,107500.0
2013-02-20 10:20:00,28.66,28.71,28.65,28.7,64800.0,26.0376,26.083,26.0285,26.0739,64800.0
2013-02-20 10:30:00,28.7,28.73,28.68,28.69,95900.0,26.0739,26.1012,26.0557,26.0648,95900.0
2013-02-20 10:40:00,28.7,28.71,28.64,28.65,79300.0,26.0739,26.083,26.0194,26.0285,79300.0
2013-02-20 10:50:00,28.66,28.66,28.62,28.64,174400.0,26.0376,26.0376,26.0012,26.0194,174400.0
2013-02-20 11:00:00,28.64,28.64,28.57,28.57,129800.0,26.0194,26.0194,25.9558,25.9558,129800.0
2013-02-20 11:10:00,28.57,28.58,28.5,28.51,121800.0,25.9558,25.9649,25.8922,25.9013,121800.0
2013-02-20 11:20:00,28.51,28.56,28.5,28.52,171900.0,25.9013,25.9467,25.8922,25.9104,171900.0
2013-02-20 11:30:00,28.51,28.53,28.36,28.37,301600.0,25.9013,25.9195,25.765,25.7741,301600.0
2013-02-20 11:40:00,28.37,28.43,28.34,28.42,131100.0,25.7741,25.8286,25.7469,25.8195,131100.0
2013-02-20 11:50:00,28.42,28.44,28.29,28.29,123400.0,25.8195,25.8377,25.7014,25.7014,123400.0
2013-02-20 12:00:00,28.28,28.33,28.21,28.3,257400.0,25.6923,25.7378,25.6288,25.7105,257400.0
2013-02-20 12:10:00,28.29,28.38,28.28,28.38,115100.0,25.7014,25.7832,25.6923,25.7832,115100.0
2013-02-20 12:20:00,28.37,28.43,28.37,28.39,143000.0,25.7741,25.8286,25.7741,25.7923,143000.0
2013-02-20 12:30:00,28.4,28.45,28.38,28.45,96900.0,25.8014,25.8468,25.7832,25.8468,96900.0
2013-02-20 12:40:00,28.45,28.46,28.42,28.44,114100.0,25.8468,25.8559,25.8195,25.8377,114100.0
2013-02-20 12:50:00,28.43,28.44,28.41,28.43,110300.0,25.8286,25.8377,25.8105,25.8286,110300.0
2013-02-20 13:00:00,28.42,28.42,28.36,28.38,67600.0,25.8195,25.8195,25.765,25.7832,67600.0
2013-02-20 13:10:00,28.38,28.38,28.34,28.36,146500.0,25.7832,25.7832,25.7469,25.765,146500.0
2013-02-20 13:20:00,28.36,28.37,28.32,28.35,93700.0,25.765,25.7741,25.7287,25.7559,93700.0
2013-02-20 13:30:00,28.34,28.34,28.3,28.32,73800.0,25.7469,25.7469,25.7105,25.7287,73800.0
2013-02-20 13:40:00,28.32,28.35,28.31,28.31,122500.0,25.7287,25.7559,25.7196,25.7196,122500.0
2013-02-20 13:50:00,28.31,28.32,28.29,28.3,133400.0,25.7196,25.7287,25.7014,25.7105,133400.0
2013-02-20 14:00:00,28.29,28.35,28.22,28.34,336400.0,25.7014,25.7559,25.6378,25.7469,336400.0
2013-02-20 14:10:00,28.33,28.34,28.28,28.3,148900.0,25.7378,25.7469,25.6923,25.7105,148900.0
2013-02-20 14:20:00,28.3,28.3,28.24,28.27,106400.0,25.7105,25.7105,25.656,25.6833,106400.0
2013-02-20 14:30:00,28.26,28.3,28.25,28.3,139800.0,25.6742,25.7105,25.6651,25.7105,139800.0
2013-02-20 14:40:00,28.31,28.31,28.17,28.19,246600.0,25.7196,25.7196,25.5924,25.6106,246600.0
2013-02-20 14:50:00,28.19,28.2,28.02,28.03,319000.0,25.6106,25.6197,25.4561,25.4652,319000.0
2013-02-20 15:00:00,28.03,28.04,27.9,27.94,252800.0,25.4652,25.4743,25.3471,25.3835,252800.0
2013-02-20 15:10:00,27.94,27.99,27.88,27.89,650600.0,25.3835,25.4289,25.3289,25.338,650600.0
2013-02-20 15:20:00,27.89,27.89,27.8,27.81,777300.0,25.338,25.338,25.2563,25.2654,777300.0
2013-02-20 15:30:00,27.81,27.85,27.73,27.83,472400.0,25.2654,25.3017,25.1927,25.2835,472400.0
2013-02-20 15:40:00,27.83,27.84,27.72,27.74,577400.0,25.2835,25.2926,25.1836,25.2018,577400.0
2013-02-20 15:50:00,27.74,27.76,27.7,27.71,1724400.0,25.2018,25.2199,25.1654,25.1745,1724400.0
2013-02-21 09:30:00,27.74,27.8,27.54,27.62,604900.0,25.2018,25.2563,25.0201,25.0927,604900.0
2013-02-21 09:40:00,27.61,27.64,27.39,27.41,441500.0,25.0837,25.1109,24.8838,24.902,441500.0
2013-02-21 09:50:00,27.41,27.41,27.32,27.36,702900.0,24.902,24.902,24.8202,24.8565,702900.0
2013-02-21 10:00:00,27.35,27.45,27.23,27.42,934200.0,24.8474,24.9383,24.7384,24.911,934200.0
2013-02-21 10:10:00,27.42,27.59,27.42,27.55,655200.0,24.911,25.0655,24.911,25.0291,655200.0
2013-02-21 10:20:00,27.55,27.71,27.55,27.71,341800.0,25.0291,25.1745,25.0291,25.1745,341800.0
2013-02-21 10:30:00,27.71,27.73,27.63,27.63,271500.0,25.1745,25.1927,25.1018,25.1018,271500.0
2013-02-21 10:40:00,27.63,27.77,27.62,27.77,254500.0,25.1018,25.229,25.0927,25.229,254500.0
2013-02-21 10:50:00,27.77,27.78,27.64,27.7,288900.0,25.229,25.2381,25.1109,25.1654,288900.0
2013-02-21 11:00:00,27.7,27.71,27.57,27.58,201600.0,25.1654,25.1745,25.0473,25.0564,201600.0
2013-02-21 11:10:00,27.58,27.59,27.43,27.45,256700.0,25.0564,25.0655,24.9201,24.9383,256700.0
2013-02-21 11:20:00,27.44,27.57,27.43,27.57,146900.0,24.9292,25.0473,24.9201,25.0473,146900.0
2013-02-21 11:30:00,27.57,27.57,27.48,27.51,167300.0,25.0473,25.0473,24.9655,24.9928,167300.0
2013-02-21 11:40:00,27.5,27.54,27.47,27.52,182700.0,24.9837,25.0201,24.9565,25.0019,182700.0
2013-02-21 11:50:00,27.52,27.54,27.49,27.52,81500.0,25.0019,25.0201,24.9746,25.0019,81500.0
2013-02-21 12:00:00,27.52,27.53,27.47,27.47,96400.0,25.0019,25.011,24.9565,24.9565,96400.0
2013-02-21 12:10:00,27.47,27.48,27.33,27.34,277500.0,24.9565,24.9655,24.8293,24.8384,277500.0
2013-02-21 12:20:00,27.34,27.4,27.34,27.39,150900.0,24.8384,24.8929,24.8384,24.8838,150900.0
2013-02-21 12:30:00,27.39,27.4,27.32,27.32,181100.0,24.8838,24.8929,24.8202,24.8202,181100.0
2013-02-21 12:40:00,27.32,27.36,27.3,27.36,194200.0,24.8202,24.8565,24.802,24.8565,194200.0
2013-02-21 12:50:00,27.35,27.47,27.35,27.47,76700.0,24.8474,24.9565,24.8474,24.9565,76700.0
2013-02-21 13:00:00,27.46,27.5,27.39,27.39,93400.0,24.9474,24.9837,24.8838,24.8838,93400.0
2013-02-21 13:10:00,27.4,27.4,27.32,27.37,101000.0,24.8929,24.8929,24.8202,24.8656,101000.0
2013-02-21 13:20:00,27.36,27.43,27.35,27.41,87100.0,24.8565,24.9201,24.8474,24.902,87100.0
2013-02-21 13:30:00,27.41,27.5,27.41,27.48,211900.0,24.902,24.9837,24.902,24.9655,211900.0
2013-02-21 13:40:00,27.47,27.48,27.36,27.36,175800.0,24.9565,24.9655,24.8565,24.8565,175800.0
2013-02-21 13:50:00,27.35,27.41,27.34,27.41,91100.0,24.8474,24.902,24.8384,24.902,91100.0
2013-02-21 14:00:00,27.42,27.43,27.31,27.31,135700.0,24.911,24.9201,24.8111,24.8111,135700.0
2013-02-21 14:10:00,27.32,27.32,27.29,27.29,129600.0,24.8202,24.8202,24.7929,24.7929,129600.0
2013-02-21 14:20:00,27.28,27.31,27.26,27.31,66900.0,24.7838,24.8111,24.7657,24.8111,66900.0
2013-02-21 14:30:00,27.31,27.37,27.31,27.36,65200.0,24.8111,24.8656,24.8111,24.8565,65200.0
2013-02-21 14:40:00,27.35,27.37,27.32,27.35,94500.0,24.8474,24.8656,24.8202,24.8474,94500.0
2013-02-21 14:50:00,27.34,27.41,27.31,27.41,302500.0,24.8384,24.902,24.8111,24.902,302500.0
2013-02-21 15:00:00,27.4,27.48,27.37,27.46,176500.0,24.8929,24.9655,24.8656,24.9474,176500.0
2013-02-21 15:10:00,27.46,27.54,27.46,27.5,210000.0,24.9474,25.0201,24.9474,24.9837,210000.0
2013-02-21 15:20:00,27.5,27.65,27.49,27.65,523400.0,24.9837,25.12,24.9746,25.12,523400.0
2013-02-21 15:30:00,27.64,27.67,27.59,27.61,231000.0,25.1109,25.1382,25.0655,25.0837,231000.0
2013-02-21 15:40:00,27.61,27.61,27.57,27.58,545100.0,25.0837,25.0837,25.0473,25.0564,545100.0
2013-02-21 15:50:00,27.58,27.6,27.52,27.57,464000.0,25.0564,25.0746,25.0019,25.0473,464000.0
2013-02-22 09:30:00,27.65,27.8,27.65,27.78,790500.0,25.12,25.2563,25.12,25.2381,790500.0
2013-02-22 09:40:00,27.78,27.8,27.65,27.66,555200.0,25.2381,25.2563,25.12,25.1291,555200.0
2013-02-22 09:50:00,27.66,27.78,27.65,27.77,445000.0,25.1291,25.2381,25.12,25.229,445000.0
2013-02-22 10:00:00,27.78,27.88,27.78,27.86,113500.0,25.2381,25.3289,25.2381,25.3108,113500.0
2013-02-22 10:10:00,27.86,27.86,27.72,27.78,218100.0,25.3108,25.3108,25.1836,25.2381,218100.0
2013-02-22 10:20:00,27.78,27.79,27.69,27.69,135600.0,25.2381,25.2472,25.1563,25.1563,135600.0
2013-02-22 10:30:00,27.69,27.77,27.68,27.73,145900.0,25.1563,25.229,25.1472,25.1927,145900.0
2013-02-22 10:40:00,27.72,27.77,27.68,27.74,129200.0,25.1836,25.229,25.1472,25.2018,129200.0
2013-02-22 10:50:00,27.73,27.78,27.73,27.73,79900.0,25.1927,25.2381,25.1927,25.1927,79900.0
2013-02-22 11:00:00,27.73,27.8,27.73,27.8,68200.0,25.1927,25.2563,25.1927,25.2563,68200.0
2013-02-22 11:10:00,27.8,27.8,27.72,27.74,132900.0,25.2563,25.2563,25.1836,25.2018,132900.0
2013-02-22 11:20:00,27.74,27.79,27.73,27.78,67700.0,25.2018,25.2472,25.1927,25.2381,67700.0
2013-02-22 11:30:00,27.77,27.8,27.75,27.79,44200.0,25.229,25.2563,25.2108,25.2472,44200.0
2013-02-22 11:40:00,27.79,27.81,27.77,27.81,129600.0,25.2472,25.2654,25.229,25.2654,129600.0
2013-02-22 11:50:00,27.81,27.88,27.81,27.83,135600.0,25.2654,25.3289,25.2654,25.2835,135600.0
2013-02-22 12:00:00,27.83,27.85,27.77,27.82,171900.0,25.2835,25.3017,25.229,25.2744,171900.0
2013-02-22 12:10:00,27.81,27.84,27.81,27.82,39300.0,25.2654,25.2926,25.2654,25.2744,39300.0
2013-02-22 12:20:00,27.81,27.83,27.79,27.79,101500.0,25.2654,25.2835,25.2472,25.2472,101500.0
2013-02-22 12:30:00,27.79,27.85,27.79,27.84,109400.0,25.2472,25.3017,25.2472,25.2926,109400.0
2013-02-22 12:40:00,27.85,27.87,27.83,27.86,137700.0,25.3017,25.3199,25.2835,25.3108,137700.0
2013-02-22 12:50:00,27.87,27.88,27.83,27.83,94400.0,25.3199,25.3289,25.2835,25.2835,94400.0
2013-02-22 13:00:00,27.84,27.86,27.79,27.79,34400.0,25.2926,25.3108,25.2472,25.2472,34400.0
2013-02-22 13:10:00,27.78,27.79,27.75,27.78,96500.0,25.2381,25.2472,25.2108,25.2381,96500.0
2013-02-22 13:20:00,27.77,27.78,27.75,27.77,28700.0,25.229,25.2381,25.2108,25.229,28700.0
2013-02-22 13:30:00,27.77,27.85,27.76,27.85,50100.0,25.229,25.3017,25.2199,25.3017,50100.0
2013-02-22 13:40:00,27.85,27.86,27.83,27.85,125000.0,25.3017,25.3108,25.2835,25.3017,125000.0
2013-02-22 13:50:00,27.86,27.86,27.83,27.85,26200.0,25.3108,25.3108,25.2835,25.3017,26200.0
2013-02-22 14:00:00,27.86,27.86,27.79,27.79,138700.0,25.3108,25.3108,25.2472,25.2472,138700.0
2013-02-22 14:10:00,27.8,27.82,27.78,27.79,84800.0,25.2563,25.2744,25.2381,25.2472,84800.0
2013-02-22 14:20:00,27.79,27.82,27.78,27.81,51600.0,25.2472,25.2744,25.2381,25.2654,51600.0
2013-02-22 14:30:00,27.82,27.83,27.8,27.81,34400.0,25.2744,25.2835,25.2563,25.2654,34400.0
2013-02-22 14:40:00,27.82,27.82,27.79,27.8,53800.0,25.2744,25.2744,25.2472,25.2563,53800.0
2013-02-22 14:50:00,27.8,27.86,27.8,27.85,41700.0,25.2563,25.3108,25.2563,25.3017,41700.0
2013-02-22 15:00:00,27.85,27.87,27.84,27.84,57300.0,25.3017,25.3199,25.2926,25.2926,57300.0
2013-02-22 15:10:00,27.85,27.88,27.85,27.85,90700.0,25.3017,25.3289,25.3017,25.3017,90700.0
2013-02-22 15:20:00,27.86,27.86,27.81,27.85,261400.0,25.3108,25.3108,25.2654,25.3017,261400.0
2013-02-22 15:30:00,27.86,27.92,27.85,27.91,117500.0,25.3108,25.3653,25.3017,25.3562,117500.0
2013-02-22 15:40:00,27.91,27.92,27.89,27.91,151100.0,25.3562,25.3653,25.338,25.3562,151100.0
2013-02-22 15:50:00,27.91,27.95,27.91,27.95,301500.0,25.3562,25.3925,25.3562,25.3925,301500.0
2013-02-25 09:30:00,28.04,28.14,28.02,28.02,346300.0,25.4743,25.5652,25.4561,25.4561,346300.0
2013-02-25 09:40:00,28.02,28.05,27.95,27.97,197700.0,25.4561,25.4834,25.3925,25.4107,197700.0
2013-02-25 09:50:00,27.97,28.02,27.95,27.96,174200.0,25.4107,25.4561,25.3925,25.4016,174200.0
2013-02-25 10:00:00,27.97,28.04,27.84,27.84,290300.0,25.4107,25.4743,25.2926,25.2926,290300.0
2013-02-25 10:10:00,27.85,27.85,27.71,27.77,273000.0,25.3017,25.3017,25.1745,25.229,273000.0
2013-02-25 10:20:00,27.76,27.76,27.54,27.55,499500.0,25.2199,25.2199,25.0201,25.0291,499500.0
2013-02-25 10:30:00,27.56,27.72,27.55,27.68,320300.0,25.0382,25.1836,25.0291,25.1472,320300.0
2013-02-25 10:40:00,27.68,27.8,27.64,27.8,156400.0,25.1472,25.2563,25.1109,25.2563,156400.0
2013-02-25 10:50:00,27.81,27.81,27.74,27.78,179300.0,25.2654,25.2654,25.2018,25.2381,179300.0
2013-02-25 11:00:00,27.78,27.86,27.72,27.84,163900.0,25.2381,25.3108,25.1836,25.2926,163900.0
2013-02-25 11:10:00,27.84,27.89,27.81,27.84,110800.0,25.2926,25.338,25.2654,25.2926,110800.0
2013-02-25 11:20:00,27.83,27.88,27.8,27.86,152700.0,25.2835,25.3289,25.2563,25.3108,152700.0
2013-02-25 11:30:00,27.86,27.89,27.76,27.78,154200.0,25.3108,25.338,25.2199,25.2381,154200.0
2013-02-25 11:40:00,27.78,27.78,27.66,27.67,204600.0,25.2381,25.2381,25.1291,25.1382,204600.0
2013-02-25 11:50:00,27.67,27.67,27.59,27.63,166100.0,25.1382,25.1382,25.0655,25.1018,166100.0
2013-02-25 12:00:00,27.63,27.68,27.59,27.66,73200.0,25.1018,25.1472,25.0655,25.1291,73200.0
2013-02-25 12:10:00,27.67,27.69,27.64,27.67,73100.0,25.1382,25.1563,25.1109,25.1382,73100.0
2013-02-25 12:20:00,27.66,27.71,27.64,27.69,109200.0,25.1291,25.1745,25.1109,25.1563,109200.0
2013-02-25 12:30:00,27.68,27.7,27.64,27.65,147300.0,25.1472,25.1654,25.1109,25.12,147300.0
2013-02-25 12:40:00,27.65,27.71,27.58,27.71,115700.0,25.12,25.1745,25.0564,25.1745,115700.0
2013-02-25 12:50:00,27.72,27.73,27.69,27.7,86900.0,25.1836,25.1927,25.1563,25.1654,86900.0
2013-02-25 13:00:00,27.7,27.73,27.66,27.68,76900.0,25.1654,25.1927,25.1291,25.1472,76900.0
2013-02-25 13:10:00,27.68,27.72,27.67,27.68,125000.0,25.1472,25.1836,25.1382,25.1472,125000.0
2013-02-25 13:20:00,27.68,27.68,27.62,27.62,86000.0,25.1472,25.1472,25.0927,25.0927,86000.0
2013-02-25 13:30:00,27.62,27.62,27.53,27.57,135700.0,25.0927,25.0927,25.011,25.0473,135700.0
2013-02-25 13:40:00,27.57,27.57,27.49,27.52,134400.0,25.0473,25.0473,24.9746,25.0019,134400.0
2013-02-25 13:50:00,27.52,27.54,27.44,27.46,87100.0,25.0019,25.0201,24.9292,24.9474,87100.0
2013-02-25 14:00:00,27.46,27.48,27.38,27.44,439000.0,24.9474,24.9655,24.8747,24.9292,439000.0
2013-02-25 14:10:00,27.44,27.46,27.39,27.45,365500.0,24.9292,24.9474,24.8838,24.9383,365500.0
2013-02-25 14:20:00,27.45,27.45,27.4,27.45,282500.0,24.9383,24.9383,24.8929,24.9383,282500.0
2013-02-25 14:30:00,27.45,27.5,27.4,27.41,189000.0,24.9383,24.9837,24.8929,24.902,189000.0
2013-02-25 14:40:00,27.41,27.44,27.38,27.4,228000.0,24.902,24.9292,24.8747,24.8929,228000.0
2013-02-25 14:50:00,27.4,27.47,27.39,27.42,267100.0,24.8929,24.9565,24.8838,24.911,267100.0
2013-02-25 15:00:00,27.42,27.46,27.38,27.39,645900.0,24.911,24.9474,24.8747,24.8838,645900.0
2013-02-25 15:10:00,27.39,27.42,27.31,27.32,298500.0,24.8838,24.911,24.8111,24.8202,298500.0
2013-02-25 15:20:00,27.31,27.34,27.27,27.28,315700.0,24.8111,24.8384,24.7748,24.7838,315700.0
2013-02-25 15:30:00,27.28,27.3,27.19,27.2,505300.0,24.7838,24.802,24.7021,24.7112,505300.0
2013-02-25 15:40:00,27.19,27.2,27.08,27.09,1056000.0,24.7021,24.7112,24.6021,24.6112,1056000.0
2013-02-25 15:50:00,27.1,27.11,26.94,26.95,2267300.0,24.6203,24.6294,24.475,24.484,2267300.0
2013-02-26 09:30:00,27.2,27.31,27.05,27.22,843500.0,24.7112,24.8111,24.5749,24.7293,843500.0
2013-02-26 09:40:00,27.21,27.32,27.1,27.17,222900.0,24.7203,24.8202,24.6203,24.6839,222900.0
2013-02-26 09:50:00,27.17,27.21,27.12,27.21,213300.0,24.6839,24.7203,24.6385,24.7203,213300.0
2013-02-26 10:00:00,27.22,27.8,27.21,27.59,2207800.0,24.7293,25.2563,24.7203,25.0655,2207800.0
2013-02-26 10:10:00,27.6,27.63,27.45,27.49,538500.0,25.0746,25.1018,24.9383,24.9746,538500.0
2013-02-26 10:20:00,27.48,27.53,27.37,27.39,396700.0,24.9655,25.011,24.8656,24.8838,396700.0
2013-02-26 10:30:00,27.37,27.42,27.31,27.41,440300.0,24.8656,24.911,24.8111,24.902,440300.0
2013-02-26 10:40:00,27.42,27.58,27.4,27.58,254300.0,24.911,25.0564,24.8929,25.0564,254300.0
2013-02-26 10:50:00,27.58,27.62,27.51,27.54,198200.0,25.0564,25.0927,24.9928,25.0201,198200.0
2013-02-26 11:00:00,27.54,27.54,27.36,27.41,173400.0,25.0201,25.0201,24.8565,24.902,173400.0
2013-02-26 11:10:00,27.41,27.53,27.4,27.51,253200.0,24.902,25.011,24.8929,24.9928,253200.0
2013-02-26 11:20:00,27.52,27.53,27.43,27.46,182900.0,25.0019,25.011,24.9201,24.9474,182900.0
2013-02-26 11:30:00,27.46,27.53,27.4,27.42,211700.0,24.9474,25.011,24.8929,24.911,211700.0
2013-02-26 11:40:00,27.41,27.42,27.32,27.39,205100.0,24.902,24.911,24.8202,24.8838,205100.0
2013-02-26 11:50:00,27.39,27.48,27.39,27.44,79700.0,24.8838,24.9655,24.8838,24.9292,79700.0
2013-02-26 12:00:00,27.44,27.53,27.42,27.5,159300.0,24.9292,25.011,24.911,24.9837,159300.0
2013-02-26 12:10:00,27.51,27.52,27.45,27.45,51200.0,24.9928,25.0019,24.9383,24.9383,51200.0
2013-02-26 12:20:00,27.44,27.52,27.44,27.49,58000.0,24.9292,25.0019,24.9292,24.9746,58000.0
2013-02-26 12:30:00,27.49,27.68,27.47,27.68,202100.0,24.9746,25.1472,24.9565,25.1472,202100.0
2013-02-26 12:40:00,27.68,27.78,27.64,27.69,454700.0,25.1472,25.2381,25.1109,25.1563,454700.0
2013-02-26 12:50:00,27.69,27.74,27.68,27.7,119000.0,25.1563,25.2018,25.1472,25.1654,119000.0
2013-02-26 13:00:00,27.69,27.79,27.68,27.73,152400.0,25.1563,25.2472,25.1472,25.1927,152400.0
2013-02-26 13:10:00,27.74,27.74,27.64,27.64,182600.0,25.2018,25.2018,25.1109,25.1109,182600.0
2013-02-26 13:20:00,27.65,27.68,27.61,27.65,127800.0,25.12,25.1472,25.0837,25.12,127800.0
2013-02-26 13:30:00,27.65,27.71,27.65,27.7,291500.0,25.12,25.1745,25.12,25.1654,291500.0
2013-02-26 13:40:00,27.69,27.75,27.69,27.73,147100.0,25.1563,25.2108,25.1563,25.1927,147100.0
2013-02-26 13:50:00,27.74,27.78,27.71,27.74,150700.0,25.2018,25.2381,25.1745,25.2018,150700.0
2013-02-26 14:00:00,27.73,27.8,27.71,27.75,89400.0,25.1927,25.2563,25.1745,25.2108,89400.0
2013-02-26 14:10:00,27.74,27.75,27.67,27.7,131800.0,25.2018,25.2108,25.1382,25.1654,131800.0
2013-02-26 14:20:00,27.7,27.78,27.7,27.77,138600.0,25.1654,25.2381,25.1654,25.229,138600.0
2013-02-26 14:30:00,27.77,27.84,27.77,27.78,112200.0,25.229,25.2926,25.229,25.2381,112200.0
2013-02-26 14:40:00,27.77,27.78,27.73,27.76,175100.0,25.229,25.2381,25.1927,25.2199,175100.0
2013-02-26 14:50:00,27.76,27.8,27.73,27.74,145400.0,25.2199,25.2563,25.1927,25.2018,145400.0
2013-02-26 15:00:00,27.74,27.78,27.69,27.72,197700.0,25.2018,25.2381,25.1563,25.1836,197700.0
2013-02-26 15:10:00,27.73,27.74,27.68,27.7,177700.0,25.1927,25.2018,25.1472,25.1654,177700.0
2013-02-26 15:20:00,27.7,27.73,27.67,27.73,193200.0,25.1654,25.1927,25.1382,25.1927,193200.0
2013-02-26 15:30:00,27.74,27.75,27.67,27.75,254700.0,25.2018,25.2108,25.1382,25.2108,254700.0
2013-02-26 15:40:00,27.75,27.82,27.74,27.76,344200.0,25.2108,25.2744,25.2018,25.2199,344200.0
2013-02-26 15:50:00,27.77,27.8,27.74,27.75,553300.0,25.229,25.2563,25.2018,25.2108,553300.0
2013-02-27 09:30:00,27.76,28.09,27.6,27.99,595900.0,25.2199,25.5197,25.0746,25.4289,595900.0
2013-02-27 09:40:00,27.99,28.05,27.89,27.9,319800.0,25.4289,25.4834,25.338,25.3471,319800.0
2013-02-27 09:50:00,27.9,28.08,27.86,28.05,616700.0,25.3471,25.5106,25.3108,25.4834,616700.0
2013-02-27 10:00:00,28.06,28.26,28.06,28.08,862300.0,25.4925,25.6742,25.4925,25.5106,862300.0
2013-02-27 10:10:00,28.08,28.17,28.07,28.11,260800.0,25.5106,25.5924,25.5016,25.5379,260800.0
2013-02-27 10:20:00,28.12,28.29,28.12,28.23,231500.0,25.547,25.7014,25.547,25.6469,231500.0
2013-02-27 10:30:00,28.22,28.35,28.21,28.35,278200.0,25.6378,25.7559,25.6288,25.7559,278200.0
2013-02-27 10:40:00,28.35,28.39,28.21,28.21,190100.0,25.7559,25.7923,25.6288,25.6288,190100.0
2013-02-27 10:50:00,28.21,28.22,28.16,28.2,157100.0,25.6288,25.6378,25.5833,25.6197,157100.0
2013-02-27 11:00:00,28.19,28.33,28.19,28.33,230500.0,25.6106,25.7378,25.6106,25.7378,230500.0
2013-02-27 11:10:00,28.33,28.36,28.3,28.33,137000.0,25.7378,25.765,25.7105,25.7378,137000.0
2013-02-27 11:20:00,28.34,28.38,28.29,28.32,205700.0,25.7469,25.7832,25.7014,25.7287,205700.0
2013-02-27 11:30:00,28.32,28.35,28.27,28.35,158000.0,25.7287,25.7559,25.6833,25.7559,158000.0
2013-02-27 11:40:00,28.35,28.38,28.34,28.36,93900.0,25.7559,25.7832,25.7469,25.765,93900.0
2013-02-27 11:50:00,28.36,28.46,28.36,28.44,469900.0,25.765,25.8559,25.765,25.8377,469900.0
2013-02-27 12:00:00,28.43,28.52,28.41,28.51,109200.0,25.8286,25.9104,25.8105,25.9013,109200.0
2013-02-27 12:10:00,28.5,28.5,28.38,28.38,74400.0,25.8922,25.8922,25.7832,25.7832,74400.0
2013-02-27 12:20:00,28.38,28.41,28.34,28.36,55200.0,25.7832,25.8105,25.7469,25.765,55200.0
2013-02-27 12:30:00,28.36,28.39,28.34,28.35,78500.0,25.765,25.7923,25.7469,25.7559,78500.0
2013-02-27 12:40:00,28.35,28.36,28.31,28.32,159700.0,25.7559,25.765,25.7196,25.7287,159700.0
2013-02-27 12:50:00,28.31,28.32,28.23,28.26,104300.0,25.7196,25.7287,25.6469,25.6742,104300.0
2013-02-27 13:00:00,28.26,28.27,28.19,28.27,108000.0,25.6742,25.6833,25.6106,25.6833,108000.0
2013-02-27 13:10:00,28.27,28.31,28.25,28.27,92600.0,25.6833,25.7196,25.6651,25.6833,92600.0
2013-02-27 13:20:00,28.27,28.3,28.26,28.3,77900.0,25.6833,25.7105,25.6742,25.7105,77900.0
2013-02-27 13:30:00,28.3,28.35,28.3,28.35,104400.0,25.7105,25.7559,25.7105,25.7559,104400.0
2013-02-27 13:40:00,28.35,28.36,28.29,28.31,73700.0,25.7559,25.765,25.7014,25.7196,73700.0
2013-02-27 13:50:00,28.3,28.33,28.27,28.29,67400.0,25.7105,25.7378,25.6833,25.7014,67400.0
2013-02-27 14:00:00,28.3,28.33,28.29,28.31,93800.0,25.7105,25.7378,25.7014,25.7196,93800.0
2013-02-27 14:10:00,28.32,28.39,28.31,28.38,149000.0,25.7287,25.7923,25.7196,25.7832,149000.0
2013-02-27 14:20:00,28.37,28.41,28.32,28.33,117900.0,25.7741,25.8105,25.7287,25.7378,117900.0
2013-02-27 14:30:00,28.33,28.38,28.32,28.37,67900.0,25.7378,25.7832,25.7287,25.7741,67900.0
2013-02-27 14:40:00,28.37,28.4,28.32,28.38,143400.0,25.7741,25.8014,25.7287,25.7832,143400.0
2013-02-27 14:50:00,28.39,28.45,28.35,28.45,186900.0,25.7923,25.8468,25.7559,25.8468,186900.0
2013-02-27 15:00:00,28.45,28.45,28.39,28.43,153200.0,25.8468,25.8468,25.7923,25.8286,153200.0
2013-02-27 15:10:00,28.44,28.48,28.42,28.46,95100.0,25.8377,25.874,25.8195,25.8559,95100.0
2013-02-27 15:20:00,28.48,28.51,28.44,28.46,176700.0,25.874,25.9013,25.8377,25.8559,176700.0
2013-02-27 15:30:00,28.46,28.51,28.43,28.5,138200.0,25.8559,25.9013,25.8286,25.8922,138200.0
2013-02-27 15:40:00,28.5,28.51,28.44,28.45,418800.0,25.8922,25.9013,25.8377,25.8468,418800.0
2013-02-27 15:50:00,28.44,28.45,28.36,28.37,689800.0,25.8377,25.8468,25.765,25.7741,689800.0
2013-02-28 09:30:00,28.44,28.48,28.26,28.47,164200.0,25.8377,25.874,25.6742,25.865,164200.0
2013-02-28 09:40:00,28.47,28.7,28.46,28.69,202200.0,25.865,26.0739,25.8559,26.0648,202200.0
2013-02-28 09:50:00,28.68,28.68,28.46,28.51,148200.0,26.0557,26.0557,25.8559,25.9013,148200.0
2013-02-28 10:00:00,28.52,28.53,28.32,28.45,165500.0,25.9104,25.9195,25.7287,25.8468,165500.0
2013-02-28 10:10:00,28.45,28.48,28.41,28.48,168400.0,25.8468,25.874,25.8105,25.874,168400.0
2013-02-28 10:20:00,28.49,28.57,28.48,28.52,180200.0,25.8831,25.9558,25.874,25.9104,180200.0
2013-02-28 10:30:00,28.51,28.55,28.46,28.52,100900.0,25.9013,25.9376,25.8559,25.9104,100900.0
2013-02-28 10:40:00,28.51,28.53,28.38,28.38,151400.0,25.9013,25.9195,25.7832,25.7832,151400.0
2013-02-28 10:50:00,28.38,28.4,28.32,28.33,178400.0,25.7832,25.8014,25.7287,25.7378,178400.0
2013-02-28 11:00:00,28.33,28.43,28.28,28.39,203200.0,25.7378,25.8286,25.6923,25.7923,203200.0
2013-02-28 11:10:00,28.4,28.45,28.4,28.42,66200.0,25.8014,25.8468,25.8014,25.8195,66200.0
2013-02-28 11:20:00,28.41,28.43,28.39,28.42,35300.0,25.8105,25.8286,25.7923,25.8195,35300.0
2013-02-28 11:30:00,28.42,28.42,28.27,28.28,305500.0,25.8195,25.8195,25.6833,25.6923,305500.0
2013-02-28 11:40:00,28.28,28.33,28.26,28.27,122000.0,25.6923,25.7378,25.6742,25.6833,122000.0
2013-02-28 11:50:00,28.28,28.36,28.27,28.35,40200.0,25.6923,25.765,25.6833,25.7559,40200.0
2013-02-28 12:00:00,28.36,28.38,28.34,28.37,36600.0,25.765,25.7832,25.7469,25.7741,36600.0
2013-02-28 12:10:00,28.36,28.39,28.32,28.39,52600.0,25.765,25.7923,25.7287,25.7923,52600.0
2013-02-28 12:20:00,28.39,28.42,28.38,28.4,30500.0,25.7923,25.8195,25.7832,25.8014,30500.0
2013-02-28 12:30:00,28.41,28.48,28.39,28.47,42300.0,25.8105,25.874,25.7923,25.865,42300.0
2013-02-28 12:40:00,28.47,28.51,28.47,28.51,36300.0,25.865,25.9013,25.865,25.9013,36300.0
2013-02-28 12:50:00,28.5,28.5,28.4,28.4,48700.0,25.8922,25.8922,25.8014,25.8014,48700.0
2013-02-28 13:00:00,28.39,28.44,28.39,28.44,53400.0,25.7923,25.8377,25.7923,25.8377,53400.0
2013-02-28 13:10:00,28.43,28.44,28.39,28.43,44500.0,25.8286,25.8377,25.7923,25.8286,44500.0
2013-02-28 13:20:00,28.43,28.5,28.43,28.49,37000.0,25.8286,25.8922,25.8286,25.8831,37000.0
2013-02-28 13:30:00,28.49,28.5,28.43,28.43,30100.0,25.8831,25.8922,25.8286,25.8286,30100.0
2013-02-28 13:40:00,28.42,28.48,28.42,28.48,56100.0,25.8195,25.874,25.8195,25.874,56100.0
2013-02-28 13:50:00,28.49,28.51,28.45,28.48,70900.0,25.8831,25.9013,25.8468,25.874,70900.0
2013-02-28 14:00:00,28.47,28.52,28.46,28.52,40300.0,25.865,25.9104,25.8559,25.9104,40300.0
2013-02-28 14:10:00,28.52,28.54,28.51,28.52,55600.0,25.9104,25.9286,25.9013,25.9104,55600.0
2013-02-28 14:20:00,28.53,28.55,28.5,28.52,65300.0,25.9195,25.9376,25.8922,25.9104,65300.0
2013-02-28 14:30:00,28.52,28.54,28.42,28.45,58600.0,25.9104,25.9286,25.8195,25.8468,58600.0
2013-02-28 14:40:00,28.45,28.46,28.41,28.43,64500.0,25.8468,25.8559,25.8105,25.8286,64500.0
2013-02-28 14:50:00,28.42,28.44,28.39,28.41,70800.0,25.8195,25.8377,25.7923,25.8105,70800.0
2013-02-28 15:00:00,28.41,28.41,28.36,28.37,88300.0,25.8105,25.8105,25.765,25.7741,88300.0
2013-02-28 15:10:00,28.38,28.39,28.33,28.36,106200.0,25.7832,25.7923,25.7378,25.765,106200.0
2013-02-28 15:20:00,28.37,28.41,28.35,28.39,217600.0,25.7741,25.8105,25.7559,25.7923,217600.0
2013-02-28 15:30:00,28.39,28.41,28.37,28.4,506000.0,25.7923,25.8105,25.7741,25.8014,506000.0
2013-02-28 15:40:00,28.39,28.41,28.35,28.38,163000.0,25.7923,25.8105,25.7559,25.7832,163000.0
2013-02-28 15:50:00,28.38,28.39,28.29,28.29,310900.0,25.7832,25.7923,25.7014,25.7014,310900.0
2013-03-01 09:30:00,28.03,28.13,27.84,27.84,213800.0,25.4652,25.5561,25.2926,25.2926,213800.0
2013-03-01 09:40:00,27.84,28.08,27.82,28.06,220100.0,25.2926,25.5106,25.2744,25.4925,220100.0
2013-03-01 09:50:00,28.07,28.18,28.02,28.04,248200.0,25.5016,25.6015,25.4561,25.4743,248200.0
2013-03-01 10:00:00,28.06,28.28,28.05,28.26,151100.0,25.4925,25.6923,25.4834,25.6742,151100.0
2013-03-01 10:10:00,28.26,28.26,28.06,28.08,77000.0,25.6742,25.6742,25.4925,25.5106,77000.0
2013-03-01 10:20:00,28.08,28.15,28.02,28.15,85300.0,25.5106,25.5742,25.4561,25.5742,85300.0
2013-03-01 10:30:00,28.15,28.2,28.13,28.18,100500.0,25.5742,25.6197,25.5561,25.6015,100500.0
2013-03-01 10:40:00,28.18,28.24,28.15,28.15,138700.0,25.6015,25.656,25.5742,25.5742,138700.0
2013-03-01 10:50:00,28.15,28.35,28.14,28.35,106600.0,25.5742,25.7559,25.5652,25.7559,106600.0
2013-03-01 11:00:00,28.35,28.39,28.3,28.35,100400.0,25.7559,25.7923,25.7105,25.7559,100400.0
2013-03-01 11:10:00,28.36,28.38,28.23,28.25,107300.0,25.765,25.7832,25.6469,25.6651,107300.0
2013-03-01 11:20:00,28.25,28.41,28.23,28.33,72900.0,25.6651,25.8105,25.6469,25.7378,72900.0
2013-03-01 11:30:00,28.34,28.41,28.32,28.39,83600.0,25.7469,25.8105,25.7287,25.7923,83600.0
2013-03-01 11:40:00,28.38,28.38,28.2,28.28,68200.0,25.7832,25.7832,25.6197,25.6923,68200.0
2013-03-01 11:50:00,28.29,28.45,28.28,28.43,112100.0,25.7014,25.8468,25.6923,25.8286,112100.0
2013-03-01 12:00:00,28.43,28.5,28.41,28.5,98100.0,25.8286,25.8922,25.8105,25.8922,98100.0
2013-03-01 12:10:00,28.5,28.53,28.46,28.49,74500.0,25.8922,25.9195,25.8559,25.8831,74500.0
2013-03-01 12:20:00,28.5,28.51,28.44,28.44,47000.0,25.8922,25.9013,25.8377,25.8377,47000.0
2013-03-01 12:30:00,28.44,28.48,28.4,28.45,52600.0,25.8377,25.874,25.8014,25.8468,52600.0
2013-03-01 12:40:00,28.46,28.46,28.42,28.42,37600.0,25.8559,25.8559,25.8195,25.8195,37600.0
2013-03-01 12:50:00,28.42,28.51,28.42,28.47,46000.0,25.8195,25.9013,25.8195,25.865,46000.0
2013-03-01 13:00:00,28.48,28.5,28.38,28.38,37600.0,25.874,25.8922,25.7832,25.7832,37600.0
2013-03-01 13:10:00,28.38,28.44,28.38,28.41,31100.0,25.7832,25.8377,25.7832,25.8105,31100.0
2013-03-01 13:20:00,28.41,28.46,28.39,28.41,44100.0,25.8105,25.8559,25.7923,25.8105,44100.0
2013-03-01 13:30:00,28.42,28.43,28.35,28.41,70600.0,25.8195,25.8286,25.7559,25.8105,70600.0
2013-03-01 13:40:00,28.41,28.44,28.36,28.36,47000.0,25.8105,25.8377,25.765,25.765,47000.0
2013-03-01 13:50:00,28.35,28.4,28.33,28.4,50300.0,25.7559,25.8014,25.7378,25.8014,50300.0
2013-03-01 14:00:00,28.39,28.51,28.39,28.48,34900.0,25.7923,25.9013,25.7923,25.874,34900.0
2013-03-01 14:10:00,28.47,28.49,28.44,28.48,38900.0,25.865,25.8831,25.8377,25.874,38900.0
2013-03-01 14:20:00,28.48,28.5,28.36,28.4,71000.0,25.874,25.8922,25.765,25.8014,71000.0
2013-03-01 14:30:00,28.4,28.42,28.34,28.34,75000.0,25.8014,25.8195,25.7469,25.7469,75000.0
2013-03-01 14:40:00,28.34,28.38,28.32,28.32,63700.0,25.7469,25.7832,25.7287,25.7287,63700.0
2013-03-01 14:50:00,28.31,28.34,28.28,28.33,61800.0,25.7196,25.7469,25.6923,25.7378,61800.0
2013-03-01 15:00:00,28.33,28.39,28.32,28.36,141700.0,25.7378,25.7923,25.7287,25.765,141700.0
2013-03-01 15:10:00,28.36,28.38,28.32,28.32,93200.0,25.765,25.7832,25.7287,25.7287,93200.0
2013-03-01 15:20:00,28.31,28.37,28.28,28.33,157900.0,25.7196,25.7741,25.6923,25.7378,157900.0
2013-03-01 15:30:00,28.32,28.41,28.32,28.38,86700.0,25.7287,25.8105,25.7287,25.7832,86700.0
2013-03-01 15:40:00,28.37,28.42,28.32,28.42,122700.0,25.7741,25.8195,25.7287,25.8195,122700.0
2013-03-01 15:50:00,28.42,28.45,28.36,28.41,235900.0,25.8195,25.8468,25.765,25.8105,235900.0
2013-03-04 09:30:00,28.14,28.49,28.14,28.37,265000.0,25.5652,25.8831,25.5652,25.7741,265000.0
2013-03-04 09:40:00,28.37,28.39,28.21,28.27,186100.0,25.7741,25.7923,25.6288,25.6833,186100.0
2013-03-04 09:50:00,28.27,28.45,28.26,28.42,151900.0,25.6833,25.8468,25.6742,25.8195,151900.0
2013-03-04 10:00:00,28.4,28.46,28.38,28.43,133900.0,25.8014,25.8559,25.7832,25.8286,133900.0
2013-03-04 10:10:00,28.43,28.44,28.26,28.29,105100.0,25.8286,25.8377,25.6742,25.7014,105100.0
2013-03-04 10:20:00,28.3,28.38,28.27,28.38,120400.0,25.7105,25.7832,25.6833,25.7832,120400.0
2013-03-04 10:30:00,28.37,28.44,28.36,28.44,85600.0,25.7741,25.8377,25.765,25.8377,85600.0
2013-03-04 10:40:00,28.45,28.5,28.44,28.44,121000.0,25.8468,25.8922,25.8377,25.8377,121000.0
2013-03-04 10:50:00,28.45,28.48,28.37,28.41,83900.0,25.8468,25.874,25.7741,25.8105,83900.0
2013-03-04 11:00:00,28.41,28.43,28.35,28.37,64400.0,25.8105,25.8286,25.7559,25.7741,64400.0
2013-03-04 11:10:00,28.37,28.46,28.33,28.46,106500.0,25.7741,25.8559,25.7378,25.8559,106500.0
2013-03-04 11:20:00,28.46,28.5,28.41,28.48,123300.0,25.8559,25.8922,25.8105,25.874,123300.0
2013-03-04 11:30:00,28.48,28.51,28.43,28.51,176400.0,25.874,25.9013,25.8286,25.9013,176400.0
2013-03-04 11:40:00,28.5,28.52,28.46,28.5,59600.0,25.8922,25.9104,25.8559,25.8922,59600.0
2013-03-04 11:50:00,28.5,28.51,28.46,28.46,39500.0,25.8922,25.9013,25.8559,25.8559,39500.0
2013-03-04 12:00:00,28.46,28.47,28.38,28.38,24400.0,25.8559,25.865,25.7832,25.7832,24400.0
2013-03-04 12:10:00,28.38,28.41,28.32,28.34,49200.0,25.7832,25.8105,25.7287,25.7469,49200.0
2013-03-04 12:20:00,28.33,28.34,28.28,28.3,29500.0,25.7378,25.7469,25.6923,25.7105,29500.0
2013-03-04 12:30:00,28.3,28.33,28.26,28.31,48000.0,25.7105,25.7378,25.6742,25.7196,48000.0
2013-03-04 12:40:00,28.31,28.44,28.31,28.39,182100.0,25.7196,25.8377,25.7196,25.7923,182100.0
2013-03-04 12:50:00,28.39,28.48,28.38,28.46,62700.0,25.7923,25.874,25.7832,25.8559,62700.0
2013-03-04 13:00:00,28.46,28.46,28.37,28.39,35600.0,25.8559,25.8559,25.7741,25.7923,35600.0
2013-03-04 13:10:00,28.39,28.46,28.37,28.43,31800.0,25.7923,25.8559,25.7741,25.8286,31800.0
2013-03-04 13:20:00,28.44,28.53,28.44,28.51,51600.0,25.8377,25.9195,25.8377,25.9013,51600.0
2013-03-04 13:30:00,28.52,28.55,28.47,28.47,61400.0,25.9104,25.9376,25.865,25.865,61400.0
2013-03-04 13:40:00,28.47,28.54,28.47,28.54,53900.0,25.865,25.9286,25.865,25.9286,53900.0
2013-03-04 13:50:00,28.54,28.55,28.48,28.53,59400.0,25.9286,25.9376,25.874,25.9195,59400.0
2013-03-04 14:00:00,28.52,28.55,28.48,28.52,51200.0,25.9104,25.9376,25.874,25.9104,51200.0
2013-03-04 14:10:00,28.52,28.54,28.48,28.49,37400.0,25.9104,25.9286,25.874,25.8831,37400.0
2013-03-04 14:20:00,28.49,28.6,28.49,28.59,73300.0,25.8831,25.9831,25.8831,25.974,73300.0
2013-03-04 14:30:00,28.58,28.62,28.55,28.6,52200.0,25.9649,26.0012,25.9376,25.9831,52200.0
2013-03-04 14:40:00,28.61,28.66,28.57,28.63,64200.0,25.9922,26.0376,25.9558,26.0103,64200.0
2013-03-04 14:50:00,28.64,28.71,28.64,28.69,72500.0,26.0194,26.083,26.0194,26.0648,72500.0
2013-03-04 15:00:00,28.68,28.7,28.66,28.66,42100.0,26.0557,26.0739,26.0376,26.0376,42100.0
2013-03-04 15:10:00,28.67,28.67,28.61,28.61,65500.0,26.0467,26.0467,25.9922,25.9922,65500.0
2013-03-04 15:20:00,28.6,28.68,28.59,28.64,81800.0,25.9831,26.0557,25.974,26.0194,81800.0
2013-03-04 15:30:00,28.64,28.7,28.64,28.68,133500.0,26.0194,26.0739,26.0194,26.0557,133500.0
2013-03-04 15:40:00,28.68,28.73,28.66,28.73,261600.0,26.0557,26.1012,26.0376,26.1012,261600.0
2013-03-04 15:50:00,28.72,28.74,28.69,28.74,342300.0,26.0921,26.1103,26.0648,26.1103,342300.0
2013-03-05 09:30:00,28.94,29.12,28.83,29.09,362500.0,26.292,26.4555,26.192,26.4282,362500.0
2013-03-05 09:40:00,29.11,29.15,28.91,28.92,265900.0,26.4464,26.4827,26.2647,26.2738,265900.0
2013-03-05 09:50:00,28.92,29.07,28.92,29.07,123200.0,26.2738,26.4101,26.2738,26.4101,123200.0
2013-03-05 10:00:00,29.08,29.15,29.02,29.04,189200.0,26.4191,26.4827,26.3646,26.3828,189200.0
2013-03-05 10:10:00,29.04,29.12,29.03,29.06,125600.0,26.3828,26.4555,26.3737,26.401,125600.0
2013-03-05 10:20:00,29.08,29.14,29.08,29.13,252300.0,26.4191,26.4737,26.4191,26.4646,252300.0
2013-03-05 10:30:00,29.13,29.15,29.05,29.05,108300.0,26.4646,26.4827,26.3919,26.3919,108300.0
2013-03-05 10:40:00,29.04,29.16,29.04,29.16,151400.0,26.3828,26.4918,26.3828,26.4918,151400.0
2013-03-05 10:50:00,29.16,29.16,29.08,29.1,113100.0,26.4918,26.4918,26.4191,26.4373,113100.0
2013-03-05 11:00:00,29.1,29.11,28.99,29.1,152100.0,26.4373,26.4464,26.3374,26.4373,152100.0
2013-03-05 11:10:00,29.1,29.17,29.1,29.15,126400.0,26.4373,26.5009,26.4373,26.4827,126400.0
2013-03-05 11:20:00,29.14,29.16,29.11,29.13,142800.0,26.4737,26.4918,26.4464,26.4646,142800.0
2013-03-05 11:30:00,29.13,29.14,29.08,29.1,79200.0,26.4646,26.4737,26.4191,26.4373,79200.0
2013-03-05 11:40:00,29.1,29.18,29.1,29.18,112300.0,26.4373,26.51,26.4373,26.51,112300.0
2013-03-05 11:50:00,29.19,29.2,29.14,29.14,135300.0,26.5191,26.5282,26.4737,26.4737,135300.0
2013-03-05 12:00:00,29.13,29.16,29.11,29.13,88700.0,26.4646,26.4918,26.4464,26.4646,88700.0
2013-03-05 12:10:00,29.13,29.18,29.12,29.16,133400.0,26.4646,26.51,26.4555,26.4918,133400.0
2013-03-05 12:20:00,29.16,29.18,29.14,29.17,68400.0,26.4918,26.51,26.4737,26.5009,68400.0
2013-03-05 12:30:00,29.17,29.19,29.17,29.18,30800.0,26.5009,26.5191,26.5009,26.51,30800.0
2013-03-05 12:40:00,29.18,29.2,29.16,29.18,73400.0,26.51,26.5282,26.4918,26.51,73400.0
2013-03-05 12:50:00,29.17,29.22,29.17,29.22,74700.0,26.5009,26.5463,26.5009,26.5463,74700.0
2013-03-05 13:00:00,29.21,29.25,29.2,29.23,95400.0,26.5373,26.5736,26.5282,26.5554,95400.0
2013-03-05 13:10:00,29.23,29.25,29.22,29.23,96600.0,26.5554,26.5736,26.5463,26.5554,96600.0
2013-03-05 13:20:00,29.24,29.28,29.23,29.24,120600.0,26.5645,26.6008,26.5554,26.5645,120600.0
2013-03-05 13:30:00,29.24,29.27,29.2,29.21,130300.0,26.5645,26.5918,26.5282,26.5373,130300.0
2013-03-05 13:40:00,29.22,29.23,29.2,29.21,59600.0,26.5463,26.5554,26.5282,26.5373,59600.0
2013-03-05 13:50:00,29.21,29.21,29.14,29.15,51600.0,26.5373,26.5373,26.4737,26.4827,51600.0
2013-03-05 14:00:00,29.16,29.2,29.15,29.17,132500.0,26.4918,26.5282,26.4827,26.5009,132500.0
2013-03-05 14:10:00,29.16,29.2,29.16,29.2,78100.0,26.4918,26.5282,26.4918,26.5282,78100.0
2013-03-05 14:20:00,29.2,29.21,29.07,29.08,101600.0,26.5282,26.5373,26.4101,26.4191,101600.0
2013-03-05 14:30:00,29.07,29.15,29.07,29.14,92300.0,26.4101,26.4827,26.4101,26.4737,92300.0
2013-03-05 14:40:00,29.15,29.21,29.14,29.2,113200.0,26.4827,26.5373,26.4737,26.5282,113200.0
2013-03-05 14:50:00,29.19,29.2,29.13,29.18,72700.0,26.5191,26.5282,26.4646,26.51,72700.0
2013-03-05 15:00:00,29.18,29.23,29.13,29.21,101200.0,26.51,26.5554,26.4646,26.5373,101200.0
2013-03-05 15:10:00,29.21,29.24,29.17,29.22,174900.0,26.5373,26.5645,26.5009,26.5463,174900.0
2013-03-05 15:20:00,29.23,29.25,29.2,29.21,100800.0,26.5554,26.5736,26.5282,26.5373,100800.0
2013-03-05 15:30:00,29.22,29.25,29.18,29.21,108200.0,26.5463,26.5736,26.51,26.5373,108200.0
2013-03-05 15:40:00,29.21,29.26,29.21,29.21,192600.0,26.5373,26.5827,26.5373,26.5373,192600.0
2013-03-05 15:50:00,29.21,29.21,29.16,29.21,469000.0,26.5373,26.5373,26.4918,26.5373,469000.0
2013-03-06 09:30:00,29.41,29.5,29.37,29.42,590100.0,26.719,26.8007,26.6826,26.728,590100.0
2013-03-06 09:40:00,29.42,29.47,29.32,29.43,218500.0,26.728,26.7735,26.6372,26.7371,218500.0
2013-03-06 09:50:00,29.43,29.55,29.42,29.52,265400.0,26.7371,26.8461,26.728,26.8189,265400.0
2013-03-06 10:00:00,29.53,29.55,29.48,29.49,123800.0,26.828,26.8461,26.7825,26.7916,123800.0
2013-03-06 10:10:00,29.49,29.54,29.46,29.46,179300.0,26.7916,26.8371,26.7644,26.7644,179300.0
2013-03-06 10:20:00,29.46,29.51,29.42,29.43,231900.0,26.7644,26.8098,26.728,26.7371,231900.0
2013-03-06 10:30:00,29.43,29.43,29.35,29.4,123700.0,26.7371,26.7371,26.6644,26.7099,123700.0
2013-03-06 10:40:00,29.4,29.47,29.38,29.42,125100.0,26.7099,26.7735,26.6917,26.728,125100.0
2013-03-06 10:50:00,29.43,29.44,29.34,29.34,130900.0,26.7371,26.7462,26.6554,26.6554,130900.0
2013-03-06 11:00:00,29.35,29.39,29.28,29.29,164100.0,26.6644,26.7008,26.6008,26.6099,164100.0
2013-03-06 11:10:00,29.3,29.37,29.28,29.36,110600.0,26.619,26.6826,26.6008,26.6735,110600.0
2013-03-06 11:20:00,29.35,29.38,29.32,29.33,40300.0,26.6644,26.6917,26.6372,26.6463,40300.0
2013-03-06 11:30:00,29.33,29.37,29.33,29.36,127800.0,26.6463,26.6826,26.6463,26.6735,127800.0
2013-03-06 11:40:00,29.36,29.38,29.33,29.35,243400.0,26.6735,26.6917,26.6463,26.6644,243400.0
2013-03-06 11:50:00,29.35,29.37,29.32,29.32,124600.0,26.6644,26.6826,26.6372,26.6372,124600.0
2013-03-06 12:00:00,29.32,29.32,29.18,29.18,272600.0,26.6372,26.6372,26.51,26.51,272600.0
2013-03-06 12:10:00,29.19,29.29,29.18,29.28,268100.0,26.5191,26.6099,26.51,26.6008,268100.0
2013-03-06 12:20:00,29.29,29.3,29.24,29.26,251800.0,26.6099,26.619,26.5645,26.5827,251800.0
2013-03-06 12:30:00,29.25,29.34,29.24,29.32,77200.0,26.5736,26.6554,26.5645,26.6372,77200.0
2013-03-06 12:40:00,29.32,29.37,29.32,29.35,63800.0,26.6372,26.6826,26.6372,26.6644,63800.0
2013-03-06 12:50:00,29.35,29.36,29.22,29.22,40500.0,26.6644,26.6735,26.5463,26.5463,40500.0
2013-03-06 13:00:00,29.22,29.31,29.22,29.3,74400.0,26.5463,26.6281,26.5463,26.619,74400.0
2013-03-06 13:10:00,29.3,29.34,29.29,29.3,116100.0,26.619,26.6554,26.6099,26.619,116100.0
2013-03-06 13:20:00,29.31,29.32,29.25,29.29,66200.0,26.6281,26.6372,26.5736,26.6099,66200.0
2013-03-06 13:30:00,29.28,29.31,29.25,29.31,46000.0,26.6008,26.6281,26.5736,26.6281,46000.0
2013-03-06 13:40:00,29.32,29.34,29.29,29.3,45000.0,26.6372,26.6554,26.6099,26.619,45000.0
2013-03-06 13:50:00,29.29,29.29,29.22,29.28,199200.0,26.6099,26.6099,26.5463,26.6008,199200.0
2013-03-06 14:00:00,29.29,29.34,29.28,29.33,122800.0,26.6099,26.6554,26.6008,26.6463,122800.0
2013-03-06 14:10:00,29.32,29.32,29.26,29.3,218500.0,26.6372,26.6372,26.5827,26.619,218500.0
2013-03-06 14:20:00,29.3,29.34,29.3,29.31,80300.0,26.619,26.6554,26.619,26.6281,80300.0
2013-03-06 14:30:00,29.32,29.36,29.31,29.35,98100.0,26.6372,26.6735,26.6281,26.6644,98100.0
2013-03-06 14:40:00,29.35,29.38,29.32,29.36,77100.0,26.6644,26.6917,26.6372,26.6735,77100.0
2013-03-06 14:50:00,29.35,29.37,29.31,29.34,229100.0,26.6644,26.6826,26.6281,26.6554,229100.0
2013-03-06 15:00:00,29.34,29.35,29.29,29.3,100600.0,26.6554,26.6644,26.6099,26.619,100600.0
2013-03-06 15:10:00,29.29,29.34,29.27,29.31,86200.0,26.6099,26.6554,26.5918,26.6281,86200.0
2013-03-06 15:20:00,29.3,29.31,29.25,29.26,158600.0,26.619,26.6281,26.5736,26.5827,158600.0
2013-03-06 15:30:00,29.26,29.27,29.23,29.24,123000.0,26.5827,26.5918,26.5554,26.5645,123000.0
2013-03-06 15:40:00,29.24,29.25,29.21,29.23,179300.0,26.5645,26.5736,26.5373,26.5554,179300.0
2013-03-06 15:50:00,29.23,29.25,29.21,29.25,257800.0,26.5554,26.5736,26.5373,26.5736,257800.0
2013-03-07 09:30:00,29.21,29.25,29.06,29.06,175000.0,26.5373,26.5736,26.401,26.401,175000.0
2013-03-07 09:40:00,29.05,29.1,29.0,29.01,208100.0,26.3919,26.4373,26.3465,26.3556,208100.0
2013-03-07 09:50:00,29.01,29.15,28.98,29.14,226300.0,26.3556,26.4827,26.3283,26.4737,226300.0
2013-03-07 10:00:00,29.14,29.17,29.03,29.04,103300.0,26.4737,26.5009,26.3737,26.3828,103300.0
2013-03-07 10:10:00,29.04,29.06,29.01,29.04,119900.0,26.3828,26.401,26.3556,26.3828,119900.0
2013-03-07 10:20:00,29.04,29.06,29.01,29.06,63500.0,26.3828,26.401,26.3556,26.401,63500.0
2013-03-07 10:30:00,29.06,29.2,29.06,29.12,182000.0,26.401,26.5282,26.401,26.4555,182000.0
2013-03-07 10:40:00,29.13,29.18,29.12,29.17,74300.0,26.4646,26.51,26.4555,26.5009,74300.0
2013-03-07 10:50:00,29.17,29.17,29.08,29.1,60400.0,26.5009,26.5009,26.4191,26.4373,60400.0
2013-03-07 11:00:00,29.09,29.17,29.07,29.16,68100.0,26.4282,26.5009,26.4101,26.4918,68100.0
2013-03-07 11:10:00,29.16,29.17,29.08,29.09,46600.0,26.4918,26.5009,26.4191,26.4282,46600.0
2013-03-07 11:20:00,29.09,29.16,29.09,29.15,54100.0,26.4282,26.4918,26.4282,26.4827,54100.0
2013-03-07 11:30:00,29.15,29.17,29.12,29.15,46200.0,26.4827,26.5009,26.4555,26.4827,46200.0
2013-03-07 11:40:00,29.15,29.16,29.12,29.13,37400.0,26.4827,26.4918,26.4555,26.4646,37400.0
2013-03-07 11:50:00,29.13,29.2,29.11,29.12,139400.0,26.4646,26.5282,26.4464,26.4555,139400.0
2013-03-07 12:00:00,29.13,29.15,29.08,29.08,36000.0,26.4646,26.4827,26.4191,26.4191,36000.0
2013-03-07 12:10:00,29.08,29.1,29.05,29.09,219200.0,26.4191,26.4373,26.3919,26.4282,219200.0
2013-03-07 12:20:00,29.1,29.11,29.06,29.09,69700.0,26.4373,26.4464,26.401,26.4282,69700.0
2013-03-07 12:30:00,29.09,29.12,29.09,29.1,72500.0,26.4282,26.4555,26.4282,26.4373,72500.0
2013-03-07 12:40:00,29.1,29.15,29.09,29.15,77000.0,26.4373,26.4827,26.4282,26.4827,77000.0
2013-03-07 12:50:00,29.15,29.17,29.13,29.16,40400.0,26.4827,26.5009,26.4646,26.4918,40400.0
2013-03-07 13:00:00,29.15,29.17,29.14,29.16,30500.0,26.4827,26.5009,26.4737,26.4918,30500.0
2013-03-07 13:10:00,29.16,29.23,29.16,29.23,44600.0,26.4918,26.5554,26.4918,26.5554,44600.0
2013-03-07 13:20:00,29.23,29.23,29.18,29.18,41700.0,26.5554,26.5554,26.51,26.51,41700.0
2013-03-07 13:30:00,29.17,29.22,29.15,29.16,90000.0,26.5009,26.5463,26.4827,26.4918,90000.0
2013-03-07 13:40:00,29.16,29.2,29.16,29.19,31900.0,26.4918,26.5282,26.4918,26.5191,31900.0
2013-03-07 13:50:00,29.18,29.2,29.17,29.18,44600.0,26.51,26.5282,26.5009,26.51,44600.0
2013-03-07 14:00:00,29.19,29.2,29.09,29.1,62400.0,26.5191,26.5282,26.4282,26.4373,62400.0
2013-03-07 14:10:00,29.09,29.12,29.06,29.12,77200.0,26.4282,26.4555,26.401,26.4555,77200.0
2013-03-07 14:20:00,29.12,29.15,29.08,29.12,74000.0,26.4555,26.4827,26.4191,26.4555,74000.0
2013-03-07 14:30:00,29.12,29.15,29.1,29.13,56000.0,26.4555,26.4827,26.4373,26.4646,56000.0
2013-03-07 14:40:00,29.12,29.14,29.09,29.14,51400.0,26.4555,26.4737,26.4282,26.4737,51400.0
2013-03-07 14:50:00,29.14,29.17,29.11,29.14,83400.0,26.4737,26.5009,26.4464,26.4737,83400.0
2013-03-07 15:00:00,29.15,29.18,29.14,29.15,88100.0,26.4827,26.51,26.4737,26.4827,88100.0
2013-03-07 15:10:00,29.15,29.19,29.14,29.17,121200.0,26.4827,26.5191,26.4737,26.5009,121200.0
2013-03-07 15:20:00,29.18,29.18,29.14,29.17,73500.0,26.51,26.51,26.4737,26.5009,73500.0
2013-03-07 15:30:00,29.17,29.2,29.16,29.19,129300.0,26.5009,26.5282,26.4918,26.5191,129300.0
2013-03-07 15:40:00,29.19,29.2,29.14,29.19,104900.0,26.5191,26.5282,26.4737,26.5191,104900.0
2013-03-07 15:50:00,29.19,29.2,29.16,29.17,245300.0,26.5191,26.5282,26.4918,26.5009,245300.0
2013-03-08 09:30:00,29.5,29.98,29.47,29.5,322700.0,26.8007,27.2368,26.7735,26.8007,322700.0
2013-03-08 09:40:00,29.5,29.5,29.34,29.35,144900.0,26.8007,26.8007,26.6554,26.6644,144900.0
2013-03-08 09:50:00,29.35,29.43,29.35,29.41,151700.0,26.6644,26.7371,26.6644,26.719,151700.0
2013-03-08 10:00:00,29.41,29.41,29.26,29.31,238000.0,26.719,26.719,26.5827,26.6281,238000.0
2013-03-08 10:10:00,29.31,29.31,29.1,29.22,608700.0,26.6281,26.6281,26.4373,26.5463,608700.0
2013-03-08 10:20:00,29.21,29.36,29.21,29.36,150600.0,26.5373,26.6735,26.5373,26.6735,150600.0
2013-03-08 10:30:00,29.34,29.4,29.32,29.38,545900.0,26.6554,26.7099,26.6372,26.6917,545900.0
2013-03-08 10:40:00,29.38,29.42,29.31,29.32,93400.0,26.6917,26.728,26.6281,26.6372,93400.0
2013-03-08 10:50:00,29.33,29.37,29.31,29.35,90300.0,26.6463,26.6826,26.6281,26.6644,90300.0
2013-03-08 11:00:00,29.35,29.4,29.28,29.4,138800.0,26.6644,26.7099,26.6008,26.7099,138800.0
2013-03-08 11:10:00,29.41,29.45,29.38,29.42,110300.0,26.719,26.7553,26.6917,26.728,110300.0
2013-03-08 11:20:00,29.42,29.47,29.42,29.45,113700.0,26.728,26.7735,26.728,26.7553,113700.0
2013-03-08 11:30:00,29.45,29.47,29.4,29.4,76000.0,26.7553,26.7735,26.7099,26.7099,76000.0
2013-03-08 11:40:00,29.4,29.44,29.4,29.44,66700.0,26.7099,26.7462,26.7099,26.7462,66700.0
2013-03-08 11:50:00,29.44,29.45,29.41,29.44,61000.0,26.7462,26.7553,26.719,26.7462,61000.0
2013-03-08 12:00:00,29.43,29.46,29.38,29.43,70100.0,26.7371,26.7644,26.6917,26.7371,70100.0
2013-03-08 12:10:00,29.43,29.43,29.38,29.39,77200.0,26.7371,26.7371,26.6917,26.7008,77200.0
2013-03-08 12:20:00,29.39,29.43,29.37,29.38,48100.0,26.7008,26.7371,26.6826,26.6917,48100.0
2013-03-08 12:30:00,29.38,29.4,29.37,29.4,70500.0,26.6917,26.7099,26.6826,26.7099,70500.0
2013-03-08 12:40:00,29.41,29.46,29.39,29.42,272400.0,26.719,26.7644,26.7008,26.728,272400.0
2013-03-08 12:50:00,29.42,29.48,29.42,29.48,62100.0,26.728,26.7825,26.728,26.7825,62100.0
2013-03-08 13:00:00,29.47,29.49,29.45,29.47,84700.0,26.7735,26.7916,26.7553,26.7735,84700.0
2013-03-08 13:10:00,29.47,29.49,29.46,29.48,68400.0,26.7735,26.7916,26.7644,26.7825,68400.0
2013-03-08 13:20:00,29.48,29.49,29.46,29.47,38600.0,26.7825,26.7916,26.7644,26.7735,38600.0
2013-03-08 13:30:00,29.46,29.51,29.44,29.5,63500.0,26.7644,26.8098,26.7462,26.8007,63500.0
2013-03-08 13:40:00,29.5,29.51,29.46,29.47,65500.0,26.8007,26.8098,26.7644,26.7735,65500.0
2013-03-08 13:50:00,29.48,29.48,29.45,29.46,27400.0,26.7825,26.7825,26.7553,26.7644,27400.0
2013-03-08 14:00:00,29.46,29.48,29.45,29.46,47600.0,26.7644,26.7825,26.7553,26.7644,47600.0
2013-03-08 14:10:00,29.46,29.47,29.44,29.46,63700.0,26.7644,26.7735,26.7462,26.7644,63700.0
2013-03-08 14:20:00,29.46,29.49,29.45,29.48,47300.0,26.7644,26.7916,26.7553,26.7825,47300.0
2013-03-08 14:30:00,29.48,29.5,29.47,29.5,54100.0,26.7825,26.8007,26.7735,26.8007,54100.0
2013-03-08 14:40:00,29.5,29.52,29.49,29.5,61800.0,26.8007,26.8189,26.7916,26.8007,61800.0
2013-03-08 14:50:00,29.5,29.54,29.5,29.54,62300.0,26.8007,26.8371,26.8007,26.8371,62300.0
2013-03-08 15:00:00,29.54,29.57,29.54,29.55,77200.0,26.8371,26.8643,26.8371,26.8461,77200.0
2013-03-08 15:10:00,29.56,29.58,29.54,29.57,98500.0,26.8552,26.8734,26.8371,26.8643,98500.0
2013-03-08 15:20:00,29.56,29.58,29.55,29.57,91300.0,26.8552,26.8734,26.8461,26.8643,91300.0
2013-03-08 15:30:00,29.57,29.59,29.56,29.57,84700.0,26.8643,26.8825,26.8552,26.8643,84700.0
2013-03-08 15:40:00,29.57,29.59,29.57,29.59,110300.0,26.8643,26.8825,26.8643,26.8825,110300.0
2013-03-08 15:50:00,29.59,29.6,29.53,29.54,427900.0,26.8825,26.8916,26.828,26.8371,427900.0
2013-03-11 09:30:00,29.64,29.64,29.48,29.59,188500.0,26.9279,26.9279,26.7825,26.8825,188500.0
2013-03-11 09:40:00,29.58,29.65,29.53,29.63,145500.0,26.8734,26.937,26.828,26.9188,145500.0
2013-03-11 09:50:00,29.62,29.67,29.57,29.6,76300.0,26.9097,26.9552,26.8643,26.8916,76300.0
2013-03-11 10:00:00,29.59,29.66,29.57,29.63,137200.0,26.8825,26.9461,26.8643,26.9188,137200.0
2013-03-11 10:10:00,29.64,29.68,29.59,29.62,143200.0,26.9279,26.9642,26.8825,26.9097,143200.0
2013-03-11 10:20:00,29.62,29.62,29.52,29.54,78300.0,26.9097,26.9097,26.8189,26.8371,78300.0
2013-03-11 10:30:00,29.54,29.65,29.54,29.63,163500.0,26.8371,26.937,26.8371,26.9188,163500.0
2013-03-11 10:40:00,29.62,29.63,29.58,29.61,81100.0,26.9097,26.9188,26.8734,26.9007,81100.0
2013-03-11 10:50:00,29.62,29.62,29.46,29.52,77100.0,26.9097,26.9097,26.7644,26.8189,77100.0
2013-03-11 11:00:00,29.52,29.55,29.48,29.52,66700.0,26.8189,26.8461,26.7825,26.8189,66700.0
2013-03-11 11:10:00,29.53,29.61,29.53,29.6,98900.0,26.828,26.9007,26.828,26.8916,98900.0
2013-03-11 11:20:00,29.61,29.65,29.55,29.61,116300.0,26.9007,26.937,26.8461,26.9007,116300.0
2013-03-11 11:30:00,29.6,29.65,29.59,29.64,132900.0,26.8916,26.937,26.8825,26.9279,132900.0
2013-03-11 11:40:00,29.63,29.67,29.61,29.66,143300.0,26.9188,26.9552,26.9007,26.9461,143300.0
2013-03-11 11:50:00,29.65,29.68,29.62,29.65,95000.0,26.937,26.9642,26.9097,26.937,95000.0
2013-03-11 12:00:00,29.66,29.69,29.65,29.66,101100.0,26.9461,26.9733,26.937,26.9461,101100.0
2013-03-11 12:10:00,29.67,29.69,29.66,29.67,67000.0,26.9552,26.9733,26.9461,26.9552,67000.0
2013-03-11 12:20:00,29.67,29.72,29.67,29.69,73000.0,26.9552,27.0006,26.9552,26.9733,73000.0
2013-03-11 12:30:00,29.69,29.69,29.63,29.63,56400.0,26.9733,26.9733,26.9188,26.9188,56400.0
2013-03-11 12:40:00,29.63,29.68,29.63,29.66,38200.0,26.9188,26.9642,26.9188,26.9461,38200.0
2013-03-11 12:50:00,29.67,29.73,29.67,29.73,49000.0,26.9552,27.0097,26.9552,27.0097,49000.0
2013-03-11 13:00:00,29.73,29.74,29.71,29.73,86800.0,27.0097,27.0188,26.9915,27.0097,86800.0
2013-03-11 13:10:00,29.74,29.76,29.73,29.74,83000.0,27.0188,27.0369,27.0097,27.0188,83000.0
2013-03-11 13:20:00,29.74,29.77,29.73,29.76,49400.0,27.0188,27.046,27.0097,27.0369,49400.0
2013-03-11 13:30:00,29.75,29.77,29.71,29.71,80600.0,27.0278,27.046,26.9915,26.9915,80600.0
2013-03-11 13:40:00,29.71,29.74,29.7,29.72,86400.0,26.9915,27.0188,26.9824,27.0006,86400.0
2013-03-11 13:50:00,29.71,29.73,29.7,29.7,52300.0,26.9915,27.0097,26.9824,26.9824,52300.0
2013-03-11 14:00:00,29.7,29.73,29.69,29.71,89200.0,26.9824,27.0097,26.9733,26.9915,89200.0
2013-03-11 14:10:00,29.71,29.72,29.68,29.68,54200.0,26.9915,27.0006,26.9642,26.9642,54200.0
2013-03-11 14:20:00,29.69,29.72,29.66,29.68,59900.0,26.9733,27.0006,26.9461,26.9642,59900.0
2013-03-11 14:30:00,29.68,29.68,29.64,29.67,48300.0,26.9642,26.9642,26.9279,26.9552,48300.0
2013-03-11 14:40:00,29.66,29.71,29.66,29.68,48900.0,26.9461,26.9915,26.9461,26.9642,48900.0
2013-03-11 14:50:00,29.68,29.69,29.67,29.69,45900.0,26.9642,26.9733,26.9552,26.9733,45900.0
2013-03-11 15:00:00,29.68,29.69,29.64,29.66,85400.0,26.9642,26.9733,26.9279,26.9461,85400.0
2013-03-11 15:10:00,29.65,29.67,29.64,29.66,89600.0,26.937,26.9552,26.9279,26.9461,89600.0
2013-03-11 15:20:00,29.66,29.67,29.62,29.64,49600.0,26.9461,26.9552,26.9097,26.9279,49600.0
2013-03-11 15:30:00,29.64,29.67,29.62,29.62,87000.0,26.9279,26.9552,26.9097,26.9097,87000.0
2013-03-11 15:40:00,29.62,29.64,29.61,29.64,99000.0,26.9097,26.9279,26.9007,26.9279,99000.0
2013-03-11 15:50:00,29.64,29.68,29.63,29.68,335800.0,26.9279,26.9642,26.9188,26.9642,335800.0
2013-03-12 09:30:00,29.64,29.69,29.55,29.62,381100.0,26.9279,26.9733,26.8461,26.9097,381100.0
2013-03-12 09:40:00,29.62,29.65,29.56,29.59,81700.0,26.9097,26.937,26.8552,26.8825,81700.0
2013-03-12 09:50:00,29.6,29.63,29.57,29.62,94600.0,26.8916,26.9188,26.8643,26.9097,94600.0
2013-03-12 10:00:00,29.63,29.65,29.59,29.65,114700.0,26.9188,26.937,26.8825,26.937,114700.0
2013-03-12 10:10:00,29.65,29.66,29.59,29.59,114100.0,26.937,26.9461,26.8825,26.8825,114100.0
2013-03-12 10:20:00,29.59,29.68,29.59,29.68,82500.0,26.8825,26.9642,26.8825,26.9642,82500.0
2013-03-12 10:30:00,29.68,29.69,29.52,29.55,291100.0,26.9642,26.9733,26.8189,26.8461,291100.0
2013-03-12 10:40:00,29.55,29.6,29.55,29.58,229500.0,26.8461,26.8916,26.8461,26.8734,229500.0
2013-03-12 10:50:00,29.58,29.6,29.52,29.52,400200.0,26.8734,26.8916,26.8189,26.8189,400200.0
2013-03-12 11:00:00,29.52,29.53,29.4,29.4,190400.0,26.8189,26.828,26.7099,26.7099,190400.0
2013-03-12 11:10:00,29.41,29.45,29.4,29.41,83400.0,26.719,26.7553,26.7099,26.719,83400.0
2013-03-12 11:20:00,29.42,29.42,29.34,29.38,175400.0,26.728,26.728,26.6554,26.6917,175400.0
2013-03-12 11:30:00,29.38,29.45,29.38,29.44,68100.0,26.6917,26.7553,26.6917,26.7462,68100.0
2013-03-12 11:40:00,29.44,29.46,29.4,29.46,69000.0,26.7462,26.7644,26.7099,26.7644,69000.0
2013-03-12 11:50:00,29.46,29.53,29.45,29.48,53300.0,26.7644,26.828,26.7553,26.7825,53300.0
2013-03-12 12:00:00,29.48,29.52,29.44,29.49,57700.0,26.7825,26.8189,26.7462,26.7916,57700.0
2013-03-12 12:10:00,29.49,29.52,29.47,29.48,50500.0,26.7916,26.8189,26.7735,26.7825,50500.0
2013-03-12 12:20:00,29.49,29.5,29.42,29.44,234800.0,26.7916,26.8007,26.728,26.7462,234800.0
2013-03-12 12:30:00,29.44,29.47,29.42,29.42,36800.0,26.7462,26.7735,26.728,26.728,36800.0
2013-03-12 12:40:00,29.41,29.44,29.4,29.41,52900.0,26.719,26.7462,26.7099,26.719,52900.0
2013-03-12 12:50:00,29.41,29.49,29.41,29.46,74800.0,26.719,26.7916,26.719,26.7644,74800.0
2013-03-12 13:00:00,29.46,29.46,29.44,29.46,44800.0,26.7644,26.7644,26.7462,26.7644,44800.0
2013-03-12 13:10:00,29.45,29.5,29.45,29.5,31000.0,26.7553,26.8007,26.7553,26.8007,31000.0
2013-03-12 13:20:00,29.49,29.5,29.46,29.48,87100.0,26.7916,26.8007,26.7644,26.7825,87100.0
2013-03-12 13:30:00,29.49,29.49,29.45,29.47,47000.0,26.7916,26.7916,26.7553,26.7735,47000.0
2013-03-12 13:40:00,29.47,29.5,29.44,29.44,37400.0,26.7735,26.8007,26.7462,26.7462,37400.0
2013-03-12 13:50:00,29.45,29.47,29.4,29.41,32600.0,26.7553,26.7735,26.7099,26.719,32600.0
2013-03-12 14:00:00,29.41,29.43,29.36,29.37,75200.0,26.719,26.7371,26.6735,26.6826,75200.0
2013-03-12 14:10:00,29.36,29.39,29.33,29.38,124200.0,26.6735,26.7008,26.6463,26.6917,124200.0
2013-03-12 14:20:00,29.38,29.39,29.34,29.35,72100.0,26.6917,26.7008,26.6554,26.6644,72100.0
2013-03-12 14:30:00,29.36,29.38,29.34,29.35,99400.0,26.6735,26.6917,26.6554,26.6644,99400.0
2013-03-12 14:40:00,29.36,29.4,29.34,29.35,119900.0,26.6735,26.7099,26.6554,26.6644,119900.0
2013-03-12 14:50:00,29.35,29.38,29.34,29.34,65500.0,26.6644,26.6917,26.6554,26.6554,65500.0
2013-03-12 15:00:00,29.35,29.37,29.33,29.35,54200.0,26.6644,26.6826,26.6463,26.6644,54200.0
2013-03-12 15:10:00,29.34,29.39,29.34,29.37,93200.0,26.6554,26.7008,26.6554,26.6826,93200.0
2013-03-12 15:20:00,29.37,29.4,29.35,29.39,127900.0,26.6826,26.7099,26.6644,26.7008,127900.0
2013-03-12 15:30:00,29.39,29.4,29.35,29.38,96300.0,26.7008,26.7099,26.6644,26.6917,96300.0
2013-03-12 15:40:00,29.39,29.42,29.36,29.37,194100.0,26.7008,26.728,26.6735,26.6826,194100.0
2013-03-12 15:50:00,29.37,29.4,29.34,29.4,306200.0,26.6826,26.7099,26.6554,26.7099,306200.0
2013-03-13 09:30:00,29.48,29.48,29.32,29.41,163000.0,26.7825,26.7825,26.6372,26.719,163000.0
2013-03-13 09:40:00,29.4,29.4,29.31,29.33,74500.0,26.7099,26.7099,26.6281,26.6463,74500.0
2013-03-13 09:50:00,29.33,29.37,29.3,29.37,40100.0,26.6463,26.6826,26.619,26.6826,40100.0
2013-03-13 10:00:00,29.38,29.38,29.29,29.32,93800.0,26.6917,26.6917,26.6099,26.6372,93800.0
2013-03-13 10:10:00,29.32,29.33,29.28,29.3,79500.0,26.6372,26.6463,26.6008,26.619,79500.0
2013-03-13 10:20:00,29.31,29.31,29.26,29.3,61400.0,26.6281,26.6281,26.5827,26.619,61400.0
2013-03-13 10:30:00,29.3,29.43,29.3,29.42,109900.0,26.619,26.7371,26.619,26.728,109900.0
2013-03-13 10:40:00,29.42,29.47,29.37,29.46,194900.0,26.728,26.7735,26.6826,26.7644,194900.0
2013-03-13 10:50:00,29.48,29.49,29.44,29.46,47500.0,26.7825,26.7916,26.7462,26.7644,47500.0
2013-03-13 11:00:00,29.48,29.51,29.45,29.5,90600.0,26.7825,26.8098,26.7553,26.8007,90600.0
2013-03-13 11:10:00,29.51,29.58,29.51,29.52,141000.0,26.8098,26.8734,26.8098,26.8189,141000.0
2013-03-13 11:20:00,29.53,29.54,29.43,29.46,111100.0,26.828,26.8371,26.7371,26.7644,111100.0
2013-03-13 11:30:00,29.46,29.47,29.4,29.46,129200.0,26.7644,26.7735,26.7099,26.7644,129200.0
2013-03-13 11:40:00,29.46,29.48,29.42,29.43,64600.0,26.7644,26.7825,26.728,26.7371,64600.0
2013-03-13 11:50:00,29.43,29.53,29.43,29.46,95500.0,26.7371,26.828,26.7371,26.7644,95500.0
2013-03-13 12:00:00,29.46,29.49,29.42,29.45,132200.0,26.7644,26.7916,26.728,26.7553,132200.0
2013-03-13 12:10:00,29.45,29.51,29.45,29.49,81400.0,26.7553,26.8098,26.7553,26.7916,81400.0
2013-03-13 12:20:00,29.49,29.55,29.48,29.54,93400.0,26.7916,26.8461,26.7825,26.8371,93400.0
2013-03-13 12:30:00,29.54,29.57,29.5,29.56,81600.0,26.8371,26.8643,26.8007,26.8552,81600.0
2013-03-13 12:40:00,29.57,29.59,29.53,29.56,48000.0,26.8643,26.8825,26.828,26.8552,48000.0
2013-03-13 12:50:00,29.55,29.57,29.55,29.56,19000.0,26.8461,26.8643,26.8461,26.8552,19000.0
2013-03-13 13:00:00,29.57,29.57,29.52,29.53,43500.0,26.8643,26.8643,26.8189,26.828,43500.0
2013-03-13 13:10:00,29.52,29.55,29.52,29.53,25200.0,26.8189,26.8461,26.8189,26.828,25200.0
2013-03-13 13:20:00,29.53,29.53,29.51,29.52,21400.0,26.828,26.828,26.8098,26.8189,21400.0
2013-03-13 13:30:00,29.51,29.53,29.5,29.52,66300.0,26.8098,26.828,26.8007,26.8189,66300.0
2013-03-13 13:40:00,29.53,29.63,29.53,29.59,106800.0,26.828,26.9188,26.828,26.8825,106800.0
2013-03-13 13:50:00,29.59,29.61,29.54,29.55,76100.0,26.8825,26.9007,26.8371,26.8461,76100.0
2013-03-13 14:00:00,29.55,29.59,29.54,29.57,155100.0,26.8461,26.8825,26.8371,26.8643,155100.0
2013-03-13 14:10:00,29.57,29.59,29.55,29.57,117000.0,26.8643,26.8825,26.8461,26.8643,117000.0
2013-03-13 14:20:00,29.57,29.58,29.54,29.56,55600.0,26.8643,26.8734,26.8371,26.8552,55600.0
2013-03-13 14:30:00,29.55,29.56,29.52,29.53,44900.0,26.8461,26.8552,26.8189,26.828,44900.0
2013-03-13 14:40:00,29.53,29.55,29.51,29.53,36900.0,26.828,26.8461,26.8098,26.828,36900.0
2013-03-13 14:50:00,29.53,29.55,29.5,29.51,109300.0,26.828,26.8461,26.8007,26.8098,109300.0
2013-03-13 15:00:00,29.5,29.56,29.48,29.48,254500.0,26.8007,26.8552,26.7825,26.7825,254500.0
2013-03-13 15:10:00,29.48,29.53,29.48,29.49,88000.0,26.7825,26.828,26.7825,26.7916,88000.0
2013-03-13 15:20:00,29.49,29.53,29.49,29.53,81800.0,26.7916,26.828,26.7916,26.828,81800.0
2013-03-13 15:30:00,29.52,29.55,29.51,29.52,60600.0,26.8189,26.8461,26.8098,26.8189,60600.0
2013-03-13 15:40:00,29.52,29.54,29.5,29.54,84600.0,26.8189,26.8371,26.8007,26.8371,84600.0
2013-03-13 15:50:00,29.54,29.55,29.5,29.51,266600.0,26.8371,26.8461,26.8007,26.8098,266600.0
2013-03-14 09:30:00,29.68,29.72,29.61,29.68,192200.0,26.9642,27.0006,26.9007,26.9642,192200.0
2013-03-14 09:40:00,29.68,29.7,29.59,29.62,114400.0,26.9642,26.9824,26.8825,26.9097,114400.0
2013-03-14 09:50:00,29.62,29.71,29.6,29.68,117800.0,26.9097,26.9915,26.8916,26.9642,117800.0
2013-03-14 10:00:00,29.68,29.71,29.65,29.66,90000.0,26.9642,26.9915,26.937,26.9461,90000.0
2013-03-14 10:10:00,29.66,29.7,29.64,29.65,58700.0,26.9461,26.9824,26.9279,26.937,58700.0
2013-03-14 10:20:00,29.64,29.68,29.63,29.67,59300.0,26.9279,26.9642,26.9188,26.9552,59300.0
2013-03-14 10:30:00,29.67,29.71,29.65,29.7,118200.0,26.9552,26.9915,26.937,26.9824,118200.0
2013-03-14 10:40:00,29.7,29.72,29.69,29.7,96400.0,26.9824,27.0006,26.9733,26.9824,96400.0
2013-03-14 10:50:00,29.71,29.74,29.67,29.73,126500.0,26.9915,27.0188,26.9552,27.0097,126500.0
2013-03-14 11:00:00,29.72,29.8,29.72,29.77,245800.0,27.0006,27.0733,27.0006,27.046,245800.0
2013-03-14 11:10:00,29.78,29.8,29.76,29.79,158200.0,27.0551,27.0733,27.0369,27.0642,158200.0
2013-03-14 11:20:00,29.79,29.8,29.75,29.76,82700.0,27.0642,27.0733,27.0278,27.0369,82700.0
2013-03-14 11:30:00,29.75,29.8,29.73,29.8,99400.0,27.0278,27.0733,27.0097,27.0733,99400.0
2013-03-14 11:40:00,29.8,29.83,29.79,29.81,53200.0,27.0733,27.1005,27.0642,27.0823,53200.0
2013-03-14 11:50:00,29.81,29.83,29.8,29.83,40400.0,27.0823,27.1005,27.0733,27.1005,40400.0
2013-03-14 12:00:00,29.83,29.85,29.82,29.84,64000.0,27.1005,27.1187,27.0914,27.1096,64000.0
2013-03-14 12:10:00,29.84,29.85,29.81,29.82,31500.0,27.1096,27.1187,27.0823,27.0914,31500.0
2013-03-14 12:20:00,29.83,29.84,29.8,29.82,28400.0,27.1005,27.1096,27.0733,27.0914,28400.0
2013-03-14 12:30:00,29.82,29.85,29.82,29.82,32400.0,27.0914,27.1187,27.0914,27.0914,32400.0
2013-03-14 12:40:00,29.82,29.82,29.76,29.76,53400.0,27.0914,27.0914,27.0369,27.0369,53400.0
2013-03-14 12:50:00,29.76,29.8,29.76,29.79,33700.0,27.0369,27.0733,27.0369,27.0642,33700.0
2013-03-14 13:00:00,29.79,29.83,29.79,29.79,49200.0,27.0642,27.1005,27.0642,27.0642,49200.0
2013-03-14 13:10:00,29.8,29.82,29.79,29.81,26700.0,27.0733,27.0914,27.0642,27.0823,26700.0
2013-03-14 13:20:00,29.82,29.83,29.79,29.8,25900.0,27.0914,27.1005,27.0642,27.0733,25900.0
2013-03-14 13:30:00,29.8,29.81,29.77,29.8,79200.0,27.0733,27.0823,27.046,27.0733,79200.0
2013-03-14 13:40:00,29.8,29.84,29.78,29.84,37800.0,27.0733,27.1096,27.0551,27.1096,37800.0
2013-03-14 13:50:00,29.84,29.84,29.76,29.77,70400.0,27.1096,27.1096,27.0369,27.046,70400.0
2013-03-14 14:00:00,29.77,29.79,29.77,29.78,29400.0,27.046,27.0642,27.046,27.0551,29400.0
2013-03-14 14:10:00,29.79,29.8,29.77,29.77,57000.0,27.0642,27.0733,27.046,27.046,57000.0
2013-03-14 14:20:00,29.76,29.77,29.74,29.74,34300.0,27.0369,27.046,27.0188,27.0188,34300.0
2013-03-14 14:30:00,29.75,29.77,29.74,29.77,39300.0,27.0278,27.046,27.0188,27.046,39300.0
2013-03-14 14:40:00,29.77,29.8,29.76,29.78,40800.0,27.046,27.0733,27.0369,27.0551,40800.0
2013-03-14 14:50:00,29.78,29.82,29.78,29.8,69700.0,27.0551,27.0914,27.0551,27.0733,69700.0
2013-03-14 15:00:00,29.81,29.82,29.78,29.8,43200.0,27.0823,27.0914,27.0551,27.0733,43200.0
2013-03-14 15:10:00,29.79,29.81,29.78,29.8,32800.0,27.0642,27.0823,27.0551,27.0733,32800.0
2013-03-14 15:20:00,29.8,29.82,29.78,29.79,53900.0,27.0733,27.0914,27.0551,27.0642,53900.0
2013-03-14 15:30:00,29.79,29.8,29.78,29.79,97100.0,27.0642,27.0733,27.0551,27.0642,97100.0
2013-03-14 15:40:00,29.79,29.83,29.78,29.81,126600.0,27.0642,27.1005,27.0551,27.0823,126600.0
2013-03-14 15:50:00,29.81,29.82,29.77,29.8,339800.0,27.0823,27.0914,27.046,27.0733,339800.0
2013-03-15 09:30:00,29.77,29.77,29.63,29.74,135500.0,27.069,27.069,26.9417,27.0417,135500.0
2013-03-15 09:40:00,29.73,29.84,29.7,29.82,91300.0,27.0326,27.1327,27.0054,27.1145,91300.0
2013-03-15 09:50:00,29.83,29.86,29.69,29.69,225600.0,27.1236,27.1508,26.9963,26.9963,225600.0
2013-03-15 10:00:00,29.68,29.73,29.6,29.68,151100.0,26.9872,27.0326,26.9144,26.9872,151100.0
2013-03-15 10:10:00,29.68,29.71,29.63,29.68,79700.0,26.9872,27.0144,26.9417,26.9872,79700.0
2013-03-15 10:20:00,29.69,29.75,29.69,29.72,81100.0,26.9963,27.0508,26.9963,27.0235,81100.0
2013-03-15 10:30:00,29.71,29.77,29.71,29.77,154000.0,27.0144,27.069,27.0144,27.069,154000.0
2013-03-15 10:40:00,29.77,29.8,29.72,29.74,62300.0,27.069,27.0963,27.0235,27.0417,62300.0
2013-03-15 10:50:00,29.74,29.74,29.66,29.67,26800.0,27.0417,27.0417,26.969,26.9781,26800.0
2013-03-15 11:00:00,29.67,29.72,29.67,29.72,68800.0,26.9781,27.0235,26.9781,27.0235,68800.0
2013-03-15 11:10:00,29.72,29.72,29.65,29.69,257700.0,27.0235,27.0235,26.9599,26.9963,257700.0
2013-03-15 11:20:00,29.69,29.76,29.68,29.73,78800.0,26.9963,27.0599,26.9872,27.0326,78800.0
2013-03-15 11:30:00,29.73,29.74,29.69,29.71,74300.0,27.0326,27.0417,26.9963,27.0144,74300.0
2013-03-15 11:40:00,29.71,29.71,29.67,29.68,70200.0,27.0144,27.0144,26.9781,26.9872,70200.0
2013-03-15 11:50:00,29.68,29.69,29.65,29.68,66900.0,26.9872,26.9963,26.9599,26.9872,66900.0
2013-03-15 12:00:00,29.68,29.69,29.66,29.67,51500.0,26.9872,26.9963,26.969,26.9781,51500.0
2013-03-15 12:10:00,29.68,29.71,29.68,29.7,27900.0,26.9872,27.0144,26.9872,27.0054,27900.0
2013-03-15 12:20:00,29.7,29.73,29.7,29.72,27200.0,27.0054,27.0326,27.0054,27.0235,27200.0
2013-03-15 12:30:00,29.72,29.77,29.71,29.75,56200.0,27.0235,27.069,27.0144,27.0508,56200.0
2013-03-15 12:40:00,29.75,29.79,29.74,29.78,33200.0,27.0508,27.0872,27.0417,27.0781,33200.0
2013-03-15 12:50:00,29.78,29.78,29.75,29.76,37400.0,27.0781,27.0781,27.0508,27.0599,37400.0
2013-03-15 13:00:00,29.76,29.76,29.74,29.74,29100.0,27.0599,27.0599,27.0417,27.0417,29100.0
2013-03-15 13:10:00,29.74,29.75,29.71,29.73,33700.0,27.0417,27.0508,27.0144,27.0326,33700.0
2013-03-15 13:20:00,29.73,29.75,29.73,29.75,15100.0,27.0326,27.0508,27.0326,27.0508,15100.0
2013-03-15 13:30:00,29.76,29.8,29.76,29.79,43000.0,27.0599,27.0963,27.0599,27.0872,43000.0
2013-03-15 13:40:00,29.79,29.8,29.77,29.77,70500.0,27.0872,27.0963,27.069,27.069,70500.0
2013-03-15 13:50:00,29.77,29.78,29.76,29.77,17600.0,27.069,27.0781,27.0599,27.069,17600.0
2013-03-15 14:00:00,29.76,29.79,29.75,29.75,70700.0,27.0599,27.0872,27.0508,27.0508,70700.0
2013-03-15 14:10:00,29.76,29.78,29.75,29.77,103400.0,27.0599,27.0781,27.0508,27.069,103400.0
2013-03-15 14:20:00,29.77,29.78,29.72,29.72,40400.0,27.069,27.0781,27.0235,27.0235,40400.0
2013-03-15 14:30:00,29.72,29.75,29.7,29.73,73600.0,27.0235,27.0508,27.0054,27.0326,73600.0
2013-03-15 14:40:00,29.73,29.73,29.7,29.71,42000.0,27.0326,27.0326,27.0054,27.0144,42000.0
2013-03-15 14:50:00,29.71,29.72,29.66,29.71,83800.0,27.0144,27.0235,26.969,27.0144,83800.0
2013-03-15 15:00:00,29.71,29.75,29.71,29.75,59000.0,27.0144,27.0508,27.0144,27.0508,59000.0
2013-03-15 15:10:00,29.75,29.76,29.71,29.72,58300.0,27.0508,27.0599,27.0144,27.0235,58300.0
2013-03-15 15:20:00,29.72,29.73,29.69,29.71,109700.0,27.0235,27.0326,26.9963,27.0144,109700.0
2013-03-15 15:30:00,29.7,29.76,29.69,29.73,132600.0,27.0054,27.0599,26.9963,27.0326,132600.0
2013-03-15 15:40:00,29.73,29.77,29.73,29.76,120400.0,27.0326,27.069,27.0326,27.0599,120400.0
2013-03-15 15:50:00,29.76,29.77,29.7,29.71,423200.0,27.0599,27.069,27.0054,27.0144,423200.0
2013-03-18 09:30:00,29.31,29.59,29.31,29.59,176100.0,26.6507,26.9053,26.6507,26.9053,176100.0
2013-03-18 09:40:00,29.59,29.63,29.54,29.6,86100.0,26.9053,26.9417,26.8599,26.9144,86100.0
2013-03-18 09:50:00,29.59,29.7,29.56,29.7,208600.0,26.9053,27.0054,26.8781,27.0054,208600.0
2013-03-18 10:00:00,29.69,29.69,29.48,29.48,1034000.0,26.9963,26.9963,26.8053,26.8053,1034000.0
2013-03-18 10:10:00,29.48,29.57,29.46,29.54,186100.0,26.8053,26.8871,26.7871,26.8599,186100.0
2013-03-18 10:20:00,29.53,29.59,29.51,29.58,114100.0,26.8508,26.9053,26.8326,26.8962,114100.0
2013-03-18 10:30:00,29.59,29.63,29.52,29.61,192200.0,26.9053,26.9417,26.8417,26.9235,192200.0
2013-03-18 10:40:00,29.61,29.62,29.57,29.62,115000.0,26.9235,26.9326,26.8871,26.9326,115000.0
2013-03-18 10:50:00,29.62,29.62,29.57,29.57,45500.0,26.9326,26.9326,26.8871,26.8871,45500.0
2013-03-18 11:00:00,29.56,29.61,29.56,29.6,47000.0,26.8781,26.9235,26.8781,26.9144,47000.0
2013-03-18 11:10:00,29.6,29.62,29.58,29.6,50300.0,26.9144,26.9326,26.8962,26.9144,50300.0
2013-03-18 11:20:00,29.61,29.68,29.59,29.63,132100.0,26.9235,26.9872,26.9053,26.9417,132100.0
2013-03-18 11:30:00,29.63,29.63,29.59,29.61,50900.0,26.9417,26.9417,26.9053,26.9235,50900.0
2013-03-18 11:40:00,29.61,29.67,29.59,29.67,39800.0,26.9235,26.9781,26.9053,26.9781,39800.0
2013-03-18 11:50:00,29.66,29.68,29.65,29.67,108400.0,26.969,26.9872,26.9599,26.9781,108400.0
2013-03-18 12:00:00,29.67,29.77,29.67,29.76,154600.0,26.9781,27.069,26.9781,27.0599,154600.0
2013-03-18 12:10:00,29.76,29.78,29.72,29.72,91000.0,27.0599,27.0781,27.0235,27.0235,91000.0
2013-03-18 12:20:00,29.73,29.83,29.72,29.8,76500.0,27.0326,27.1236,27.0235,27.0963,76500.0
2013-03-18 12:30:00,29.8,29.82,29.77,29.79,76100.0,27.0963,27.1145,27.069,27.0872,76100.0
2013-03-18 12:40:00,29.8,29.82,29.78,29.79,41000.0,27.0963,27.1145,27.0781,27.0872,41000.0
2013-03-18 12:50:00,29.79,29.8,29.77,29.78,19000.0,27.0872,27.0963,27.069,27.0781,19000.0
2013-03-18 13:00:00,29.77,29.84,29.77,29.84,45600.0,27.069,27.1327,27.069,27.1327,45600.0
2013-03-18 13:10:00,29.83,29.89,29.83,29.87,36000.0,27.1236,27.1781,27.1236,27.1599,36000.0
2013-03-18 13:20:00,29.87,29.87,29.78,29.79,65200.0,27.1599,27.1599,27.0781,27.0872,65200.0
2013-03-18 13:30:00,29.79,29.83,29.79,29.82,46300.0,27.0872,27.1236,27.0872,27.1145,46300.0
2013-03-18 13:40:00,29.82,29.84,29.82,29.82,38500.0,27.1145,27.1327,27.1145,27.1145,38500.0
2013-03-18 13:50:00,29.81,29.83,29.79,29.81,40700.0,27.1054,27.1236,27.0872,27.1054,40700.0
2013-03-18 14:00:00,29.81,29.82,29.8,29.82,30100.0,27.1054,27.1145,27.0963,27.1145,30100.0
2013-03-18 14:10:00,29.82,29.87,29.82,29.85,65700.0,27.1145,27.1599,27.1145,27.1417,65700.0
2013-03-18 14:20:00,29.85,29.89,29.85,29.89,33800.0,27.1417,27.1781,27.1417,27.1781,33800.0
2013-03-18 14:30:00,29.89,29.9,29.87,29.88,66300.0,27.1781,27.1872,27.1599,27.169,66300.0
2013-03-18 14:40:00,29.89,29.9,29.86,29.87,78700.0,27.1781,27.1872,27.1508,27.1599,78700.0
2013-03-18 14:50:00,29.87,29.87,29.78,29.78,65000.0,27.1599,27.1599,27.0781,27.0781,65000.0
2013-03-18 15:00:00,29.79,29.81,29.78,29.79,75400.0,27.0872,27.1054,27.0781,27.0872,75400.0
2013-03-18 15:10:00,29.8,29.82,29.77,29.78,246900.0,27.0963,27.1145,27.069,27.0781,246900.0
2013-03-18 15:20:00,29.79,29.8,29.73,29.75,361900.0,27.0872,27.0963,27.0326,27.0508,361900.0
2013-03-18 15:30:00,29.76,29.77,29.71,29.72,226900.0,27.0599,27.069,27.0144,27.0235,226900.0
2013-03-18 15:40:00,29.72,29.74,29.69,29.72,222100.0,27.0235,27.0417,26.9963,27.0235,222100.0
2013-03-18 15:50:00,29.72,29.78,29.72,29.78,328700.0,27.0235,27.0781,27.0235,27.0781,328700.0
2013-03-19 09:30:00,30.04,30.06,29.93,29.94,184600.0,27.3145,27.3327,27.2145,27.2236,184600.0
2013-03-19 09:40:00,29.94,29.96,29.89,29.95,153100.0,27.2236,27.2418,27.1781,27.2327,153100.0
2013-03-19 09:50:00,29.95,30.1,29.94,30.06,182000.0,27.2327,27.3691,27.2236,27.3327,182000.0
2013-03-19 10:00:00,30.06,30.13,30.05,30.08,243100.0,27.3327,27.3963,27.3236,27.3509,243100.0
2013-03-19 10:10:00,30.08,30.09,29.99,29.99,236000.0,27.3509,27.36,27.269,27.269,236000.0
2013-03-19 10:20:00,30.01,30.06,29.89,29.9,180300.0,27.2872,27.3327,27.1781,27.1872,180300.0
2013-03-19 10:30:00,29.9,29.94,29.86,29.92,205000.0,27.1872,27.2236,27.1508,27.2054,205000.0
2013-03-19 10:40:00,29.92,29.96,29.86,29.89,211000.0,27.2054,27.2418,27.1508,27.1781,211000.0
2013-03-19 10:50:00,29.89,29.97,29.89,29.97,157900.0,27.1781,27.2509,27.1781,27.2509,157900.0
2013-03-19 11:00:00,29.98,30.0,29.93,29.98,118000.0,27.26,27.2781,27.2145,27.26,118000.0
2013-03-19 11:10:00,29.98,30.01,29.97,29.99,52600.0,27.26,27.2872,27.2509,27.269,52600.0
2013-03-19 11:20:00,29.98,29.99,29.96,29.97,39400.0,27.26,27.269,27.2418,27.2509,39400.0
2013-03-19 11:30:00,29.97,30.01,29.94,29.97,105400.0,27.2509,27.2872,27.2236,27.2509,105400.0
2013-03-19 11:40:00,29.96,29.98,29.83,29.83,117600.0,27.2418,27.26,27.1236,27.1236,117600.0
2013-03-19 11:50:00,29.83,29.83,29.66,29.71,178500.0,27.1236,27.1236,26.969,27.0144,178500.0
2013-03-19 12:00:00,29.7,29.77,29.68,29.7,68900.0,27.0054,27.069,26.9872,27.0054,68900.0
2013-03-19 12:10:00,29.69,29.7,29.58,29.68,143300.0,26.9963,27.0054,26.8962,26.9872,143300.0
2013-03-19 12:20:00,29.68,29.79,29.68,29.78,79600.0,26.9872,27.0872,26.9872,27.0781,79600.0
2013-03-19 12:30:00,29.77,29.77,29.67,29.69,84800.0,27.069,27.069,26.9781,26.9963,84800.0
2013-03-19 12:40:00,29.69,29.76,29.69,29.72,272400.0,26.9963,27.0599,26.9963,27.0235,272400.0
2013-03-19 12:50:00,29.73,29.76,29.67,29.69,71000.0,27.0326,27.0599,26.9781,26.9963,71000.0
2013-03-19 13:00:00,29.68,29.71,29.66,29.7,56300.0,26.9872,27.0144,26.969,27.0054,56300.0
2013-03-19 13:10:00,29.71,29.71,29.56,29.57,87200.0,27.0144,27.0144,26.8781,26.8871,87200.0
2013-03-19 13:20:00,29.56,29.59,29.52,29.53,116900.0,26.8781,26.9053,26.8417,26.8508,116900.0
2013-03-19 13:30:00,29.52,29.59,29.47,29.51,145700.0,26.8417,26.9053,26.7962,26.8326,145700.0
2013-03-19 13:40:00,29.51,29.58,29.46,29.57,126100.0,26.8326,26.8962,26.7871,26.8871,126100.0
2013-03-19 13:50:00,29.58,29.66,29.57,29.64,65400.0,26.8962,26.969,26.8871,26.9508,65400.0
2013-03-19 14:00:00,29.65,29.78,29.65,29.75,66200.0,26.9599,27.0781,26.9599,27.0508,66200.0
2013-03-19 14:10:00,29.75,29.76,29.64,29.65,85500.0,27.0508,27.0599,26.9508,26.9599,85500.0
2013-03-19 14:20:00,29.65,29.75,29.63,29.68,168200.0,26.9599,27.0508,26.9417,26.9872,168200.0
2013-03-19 14:30:00,29.69,29.77,29.69,29.73,127000.0,26.9963,27.069,26.9963,27.0326,127000.0
2013-03-19 14:40:00,29.73,29.73,29.64,29.65,61000.0,27.0326,27.0326,26.9508,26.9599,61000.0
2013-03-19 14:50:00,29.65,29.66,29.62,29.65,52700.0,26.9599,26.969,26.9326,26.9599,52700.0
2013-03-19 15:00:00,29.65,29.69,29.61,29.64,59200.0,26.9599,26.9963,26.9235,26.9508,59200.0
2013-03-19 15:10:00,29.64,29.81,29.63,29.71,161500.0,26.9508,27.1054,26.9417,27.0144,161500.0
2013-03-19 15:20:00,29.72,29.74,29.66,29.71,170300.0,27.0235,27.0417,26.969,27.0144,170300.0
2013-03-19 15:30:00,29.71,29.77,29.66,29.74,129700.0,27.0144,27.069,26.969,27.0417,129700.0
2013-03-19 15:40:00,29.74,29.76,29.69,29.74,171800.0,27.0417,27.0599,26.9963,27.0417,171800.0
2013-03-19 15:50:00,29.74,29.8,29.74,29.79,389200.0,27.0417,27.0963,27.0417,27.0872,389200.0
2013-03-20 09:30:00,29.97,30.18,29.83,30.18,300200.0,27.2509,27.4418,27.1236,27.4418,300200.0
2013-03-20 09:40:00,30.18,30.24,30.16,30.18,219000.0,27.4418,27.4964,27.4236,27.4418,219000.0
2013-03-20 09:50:00,30.17,30.25,30.16,30.18,93200.0,27.4327,27.5055,27.4236,27.4418,93200.0
2013-03-20 10:00:00,30.18,30.25,30.14,30.17,87800.0,27.4418,27.5055,27.4054,27.4327,87800.0
2013-03-20 10:10:00,30.18,30.22,30.15,30.2,99700.0,27.4418,27.4782,27.4145,27.46,99700.0
2013-03-20 10:20:00,30.19,30.23,30.15,30.21,146000.0,27.4509,27.4873,27.4145,27.4691,146000.0
2013-03-20 10:30:00,30.21,30.23,30.15,30.15,96700.0,27.4691,27.4873,27.4145,27.4145,96700.0
2013-03-20 10:40:00,30.15,30.25,30.14,30.25,52300.0,27.4145,27.5055,27.4054,27.5055,52300.0
2013-03-20 10:50:00,30.25,30.3,30.22,30.28,80100.0,27.5055,27.5509,27.4782,27.5327,80100.0
2013-03-20 11:00:00,30.29,30.29,30.23,30.27,99000.0,27.5418,27.5418,27.4873,27.5236,99000.0
2013-03-20 11:10:00,30.27,30.35,30.26,30.27,135400.0,27.5236,27.5964,27.5145,27.5236,135400.0
2013-03-20 11:20:00,30.28,30.37,30.28,30.35,116500.0,27.5327,27.6146,27.5327,27.5964,116500.0
2013-03-20 11:30:00,30.35,30.37,30.3,30.34,606100.0,27.5964,27.6146,27.5509,27.5873,606100.0
2013-03-20 11:40:00,30.33,30.34,30.3,30.33,58400.0,27.5782,27.5873,27.5509,27.5782,58400.0
2013-03-20 11:50:00,30.32,30.33,30.3,30.32,44800.0,27.5691,27.5782,27.5509,27.5691,44800.0
2013-03-20 12:00:00,30.32,30.38,30.32,30.38,74900.0,27.5691,27.6237,27.5691,27.6237,74900.0
2013-03-20 12:10:00,30.38,30.4,30.36,30.36,63200.0,27.6237,27.6418,27.6055,27.6055,63200.0
2013-03-20 12:20:00,30.36,30.39,30.35,30.36,38200.0,27.6055,27.6328,27.5964,27.6055,38200.0
2013-03-20 12:30:00,30.37,30.37,30.34,30.37,42800.0,27.6146,27.6146,27.5873,27.6146,42800.0
2013-03-20 12:40:00,30.37,30.41,30.37,30.38,75400.0,27.6146,27.6509,27.6146,27.6237,75400.0
2013-03-20 12:50:00,30.38,30.4,30.36,30.39,62400.0,27.6237,27.6418,27.6055,27.6328,62400.0
2013-03-20 13:00:00,30.38,30.42,30.38,30.41,119000.0,27.6237,27.66,27.6237,27.6509,119000.0
2013-03-20 13:10:00,30.41,30.45,30.4,30.4,98200.0,27.6509,27.6873,27.6418,27.6418,98200.0
2013-03-20 13:20:00,30.39,30.44,30.39,30.42,55000.0,27.6328,27.6782,27.6328,27.66,55000.0
2013-03-20 13:30:00,30.42,30.42,30.39,30.42,108300.0,27.66,27.66,27.6328,27.66,108300.0
2013-03-20 13:40:00,30.42,30.43,30.4,30.41,47500.0,27.66,27.6691,27.6418,27.6509,47500.0
2013-03-20 13:50:00,30.41,30.44,30.39,30.4,83100.0,27.6509,27.6782,27.6328,27.6418,83100.0
2013-03-20 14:00:00,30.38,30.52,30.38,30.47,138600.0,27.6237,27.751,27.6237,27.7055,138600.0
2013-03-20 14:10:00,30.48,30.49,30.46,30.46,610100.0,27.7146,27.7237,27.6964,27.6964,610100.0
2013-03-20 14:20:00,30.46,30.59,30.46,30.58,323500.0,27.6964,27.8146,27.6964,27.8055,323500.0
2013-03-20 14:30:00,30.58,30.62,30.55,30.61,185600.0,27.8055,27.8419,27.7782,27.8328,185600.0
2013-03-20 14:40:00,30.62,30.66,30.61,30.65,500200.0,27.8419,27.8783,27.8328,27.8692,500200.0
2013-03-20 14:50:00,30.64,30.65,30.58,30.59,82100.0,27.8601,27.8692,27.8055,27.8146,82100.0
2013-03-20 15:00:00,30.59,30.62,30.54,30.6,155200.0,27.8146,27.8419,27.7691,27.8237,155200.0
2013-03-20 15:10:00,30.6,30.63,30.57,30.6,425400.0,27.8237,27.851,27.7964,27.8237,425400.0
2013-03-20 15:20:00,30.59,30.61,30.55,30.57,415600.0,27.8146,27.8328,27.7782,27.7964,415600.0
2013-03-20 15:30:00,30.57,30.59,30.55,30.59,165700.0,27.7964,27.8146,27.7782,27.8146,165700.0
2013-03-20 15:40:00,30.59,30.64,30.58,30.61,373100.0,27.8146,27.8601,27.8055,27.8328,373100.0
2013-03-20 15:50:00,30.61,30.62,30.48,30.53,1031200.0,27.8328,27.8419,27.7146,27.76,1031200.0
2013-03-21 09:30:00,30.42,30.43,30.26,30.36,269300.0,27.66,27.6691,27.5145,27.6055,269300.0
2013-03-21 09:40:00,30.36,30.39,30.25,30.38,592000.0,27.6055,27.6328,27.5055,27.6237,592000.0
2013-03-21 09:50:00,30.37,30.39,30.32,30.36,187200.0,27.6146,27.6328,27.5691,27.6055,187200.0
2013-03-21 10:00:00,30.35,30.39,30.13,30.18,306900.0,27.5964,27.6328,27.3963,27.4418,306900.0
2013-03-21 10:10:00,30.17,30.18,30.02,30.03,192300.0,27.4327,27.4418,27.2963,27.3054,192300.0
2013-03-21 10:20:00,30.02,30.13,30.01,30.1,79900.0,27.2963,27.3963,27.2872,27.3691,79900.0
2013-03-21 10:30:00,30.11,30.11,29.97,29.97,92900.0,27.3782,27.3782,27.2509,27.2509,92900.0
2013-03-21 10:40:00,29.98,30.09,29.98,30.04,228400.0,27.26,27.36,27.26,27.3145,228400.0
2013-03-21 10:50:00,30.03,30.05,30.0,30.05,110200.0,27.3054,27.3236,27.2781,27.3236,110200.0
2013-03-21 11:00:00,30.05,30.06,29.99,30.04,89800.0,27.3236,27.3327,27.269,27.3145,89800.0
2013-03-21 11:10:00,30.04,30.05,30.0,30.05,39100.0,27.3145,27.3236,27.2781,27.3236,39100.0
2013-03-21 11:20:00,30.05,30.18,30.04,30.16,296700.0,27.3236,27.4418,27.3145,27.4236,296700.0
2013-03-21 11:30:00,30.17,30.23,30.17,30.23,225900.0,27.4327,27.4873,27.4327,27.4873,225900.0
2013-03-21 11:40:00,30.23,30.31,30.23,30.3,258000.0,27.4873,27.56,27.4873,27.5509,258000.0
2013-03-21 11:50:00,30.31,30.33,30.26,30.27,54800.0,27.56,27.5782,27.5145,27.5236,54800.0
2013-03-21 12:00:00,30.26,30.28,30.23,30.25,69700.0,27.5145,27.5327,27.4873,27.5055,69700.0
2013-03-21 12:10:00,30.24,30.24,30.18,30.18,42000.0,27.4964,27.4964,27.4418,27.4418,42000.0
2013-03-21 12:20:00,30.18,30.18,30.12,30.12,40100.0,27.4418,27.4418,27.3872,27.3872,40100.0
2013-03-21 12:30:00,30.13,30.13,30.08,30.11,128600.0,27.3963,27.3963,27.3509,27.3782,128600.0
2013-03-21 12:40:00,30.12,30.15,30.1,30.13,508100.0,27.3872,27.4145,27.3691,27.3963,508100.0
2013-03-21 12:50:00,30.13,30.17,30.12,30.15,11100.0,27.3963,27.4327,27.3872,27.4145,11100.0
2013-03-21 13:00:00,30.14,30.14,30.1,30.12,51900.0,27.4054,27.4054,27.3691,27.3872,51900.0
2013-03-21 13:10:00,30.11,30.12,30.05,30.05,60100.0,27.3782,27.3872,27.3236,27.3236,60100.0
2013-03-21 13:20:00,30.05,30.08,29.99,30.02,62300.0,27.3236,27.3509,27.269,27.2963,62300.0
2013-03-21 13:30:00,30.02,30.02,29.95,29.98,46400.0,27.2963,27.2963,27.2327,27.26,46400.0
2013-03-21 13:40:00,29.97,29.98,29.88,29.94,178800.0,27.2509,27.26,27.169,27.2236,178800.0
2013-03-21 13:50:00,29.94,29.96,29.92,29.94,81400.0,27.2236,27.2418,27.2054,27.2236,81400.0
2013-03-21 14:00:00,29.94,29.94,29.78,29.84,160900.0,27.2236,27.2236,27.0781,27.1327,160900.0
2013-03-21 14:10:00,29.83,29.99,29.82,29.97,200500.0,27.1236,27.269,27.1145,27.2509,200500.0
2013-03-21 14:20:00,29.96,30.05,29.94,30.0,59100.0,27.2418,27.3236,27.2236,27.2781,59100.0
2013-03-21 14:30:00,30.01,30.02,29.98,29.99,36700.0,27.2872,27.2963,27.26,27.269,36700.0
2013-03-21 14:40:00,30.0,30.05,30.0,30.03,39600.0,27.2781,27.3236,27.2781,27.3054,39600.0
2013-03-21 14:50:00,30.02,30.02,29.97,30.02,99200.0,27.2963,27.2963,27.2509,27.2963,99200.0
2013-03-21 15:00:00,30.01,30.09,30.01,30.03,106200.0,27.2872,27.36,27.2872,27.3054,106200.0
2013-03-21 15:10:00,30.03,30.04,29.96,29.96,50800.0,27.3054,27.3145,27.2418,27.2418,50800.0
2013-03-21 15:20:00,29.96,30.05,29.95,30.04,58300.0,27.2418,27.3236,27.2327,27.3145,58300.0
2013-03-21 15:30:00,30.04,30.05,30.0,30.02,112500.0,27.3145,27.3236,27.2781,27.2963,112500.0
2013-03-21 15:40:00,30.02,30.02,29.94,29.96,243100.0,27.2963,27.2963,27.2236,27.2418,243100.0
2013-03-21 15:50:00,29.96,29.97,29.89,29.92,406800.0,27.2418,27.2509,27.1781,27.2054,406800.0
2013-03-22 09:30:00,30.0,30.14,30.0,30.03,139900.0,27.2781,27.4054,27.2781,27.3054,139900.0
2013-03-22 09:40:00,30.02,30.04,29.88,29.89,52000.0,27.2963,27.3145,27.169,27.1781,52000.0
2013-03-22 09:50:00,29.89,30.02,29.89,30.0,52000.0,27.1781,27.2963,27.1781,27.2781,52000.0
2013-03-22 10:00:00,30.01,30.05,29.99,30.04,69900.0,27.2872,27.3236,27.269,27.3145,69900.0
2013-03-22 10:10:00,30.04,30.12,30.02,30.07,345500.0,27.3145,27.3872,27.2963,27.3418,345500.0
2013-03-22 10:20:00,30.07,30.09,30.0,30.02,315600.0,27.3418,27.36,27.2781,27.2963,315600.0
2013-03-22 10:30:00,30.01,30.06,30.01,30.05,45700.0,27.2872,27.3327,27.2872,27.3236,45700.0
2013-03-22 10:40:00,30.04,30.05,29.96,29.97,52200.0,27.3145,27.3236,27.2418,27.2509,52200.0
2013-03-22 10:50:00,29.98,30.0,29.95,30.0,56200.0,27.26,27.2781,27.2327,27.2781,56200.0
2013-03-22 11:00:00,30.0,30.04,29.96,29.97,34700.0,27.2781,27.3145,27.2418,27.2509,34700.0
2013-03-22 11:10:00,29.97,30.02,29.94,30.0,56200.0,27.2509,27.2963,27.2236,27.2781,56200.0
2013-03-22 11:20:00,29.99,30.04,29.98,30.01,50400.0,27.269,27.3145,27.26,27.2872,50400.0
2013-03-22 11:30:00,30.01,30.02,29.95,29.97,34500.0,27.2872,27.2963,27.2327,27.2509,34500.0
2013-03-22 11:40:00,29.96,29.99,29.95,29.98,23300.0,27.2418,27.269,27.2327,27.26,23300.0
2013-03-22 11:50:00,29.98,30.01,29.97,29.97,78700.0,27.26,27.2872,27.2509,27.2509,78700.0
2013-03-22 12:00:00,29.98,30.01,29.96,29.96,45600.0,27.26,27.2872,27.2418,27.2418,45600.0
2013-03-22 12:10:00,29.97,29.99,29.93,29.96,56400.0,27.2509,27.269,27.2145,27.2418,56400.0
2013-03-22 12:20:00,29.97,29.97,29.92,29.96,32600.0,27.2509,27.2509,27.2054,27.2418,32600.0
2013-03-22 12:30:00,29.97,29.98,29.94,29.97,62500.0,27.2509,27.26,27.2236,27.2509,62500.0
2013-03-22 12:40:00,29.97,29.98,29.96,29.98,134400.0,27.2509,27.26,27.2418,27.26,134400.0
2013-03-22 12:50:00,29.97,30.0,29.96,29.96,122500.0,27.2509,27.2781,27.2418,27.2418,122500.0
2013-03-22 13:00:00,29.97,30.02,29.96,30.01,145600.0,27.2509,27.2963,27.2418,27.2872,145600.0
2013-03-22 13:10:00,30.01,30.03,30.01,30.02,62200.0,27.2872,27.3054,27.2872,27.2963,62200.0
2013-03-22 13:20:00,30.02,30.07,30.02,30.06,118700.0,27.2963,27.3418,27.2963,27.3327,118700.0
2013-03-22 13:30:00,30.06,30.06,30.03,30.03,76100.0,27.3327,27.3327,27.3054,27.3054,76100.0
2013-03-22 13:40:00,30.03,30.06,30.03,30.05,68000.0,27.3054,27.3327,27.3054,27.3236,68000.0
2013-03-22 13:50:00,30.05,30.06,30.03,30.04,64000.0,27.3236,27.3327,27.3054,27.3145,64000.0
2013-03-22 14:00:00,30.04,30.05,29.99,29.99,84900.0,27.3145,27.3236,27.269,27.269,84900.0
2013-03-22 14:10:00,30.0,30.05,30.0,30.03,75800.0,27.2781,27.3236,27.2781,27.3054,75800.0
2013-03-22 14:20:00,30.03,30.06,30.02,30.04,70900.0,27.3054,27.3327,27.2963,27.3145,70900.0
2013-03-22 14:30:00,30.03,30.05,29.98,30.05,168900.0,27.3054,27.3236,27.26,27.3236,168900.0
2013-03-22 14:40:00,30.05,30.05,30.0,30.01,31100.0,27.3236,27.3236,27.2781,27.2872,31100.0
2013-03-22 14:50:00,30.01,30.01,29.97,30.01,18000.0,27.2872,27.2872,27.2509,27.2872,18000.0
2013-03-22 15:00:00,30.01,30.02,29.97,29.99,32100.0,27.2872,27.2963,27.2509,27.269,32100.0
2013-03-22 15:10:00,30.0,30.0,29.95,29.95,41300.0,27.2781,27.2781,27.2327,27.2327,41300.0
2013-03-22 15:20:00,29.95,29.97,29.93,29.95,56200.0,27.2327,27.2509,27.2145,27.2327,56200.0
2013-03-22 15:30:00,29.94,30.0,29.94,29.98,53400.0,27.2236,27.2781,27.2236,27.26,53400.0
2013-03-22 15:40:00,29.98,29.99,29.95,29.96,78900.0,27.26,27.269,27.2327,27.2418,78900.0
2013-03-22 15:50:00,29.97,30.01,29.93,30.01,162500.0,27.2509,27.2872,27.2145,27.2872,162500.0
2013-03-25 09:30:00,30.15,30.19,30.11,30.18,117900.0,27.4145,27.4509,27.3782,27.4418,117900.0
2013-03-25 09:40:00,30.18,30.37,30.18,30.32,84900.0,27.4418,27.6146,27.4418,27.5691,84900.0
2013-03-25 09:50:00,30.32,30.34,30.3,30.34,54200.0,27.5691,27.5873,27.5509,27.5873,54200.0
2013-03-25 10:00:00,30.35,30.41,30.34,30.36,76600.0,27.5964,27.6509,27.5873,27.6055,76600.0
2013-03-25 10:10:00,30.37,30.41,30.35,30.37,71400.0,27.6146,27.6509,27.5964,27.6146,71400.0
2013-03-25 10:20:00,30.37,30.37,30.2,30.21,75100.0,27.6146,27.6146,27.46,27.4691,75100.0
2013-03-25 10:30:00,30.21,30.26,30.18,30.21,101300.0,27.4691,27.5145,27.4418,27.4691,101300.0
2013-03-25 10:40:00,30.21,30.21,30.1,30.14,83700.0,27.4691,27.4691,27.3691,27.4054,83700.0
2013-03-25 10:50:00,30.13,30.16,30.07,30.08,71500.0,27.3963,27.4236,27.3418,27.3509,71500.0
2013-03-25 11:00:00,30.07,30.07,29.99,30.04,114400.0,27.3418,27.3418,27.269,27.3145,114400.0
2013-03-25 11:10:00,30.04,30.06,29.9,29.91,65500.0,27.3145,27.3327,27.1872,27.1963,65500.0
2013-03-25 11:20:00,29.9,29.94,29.88,29.91,123100.0,27.1872,27.2236,27.169,27.1963,123100.0
2013-03-25 11:30:00,29.91,30.0,29.91,29.99,74700.0,27.1963,27.2781,27.1963,27.269,74700.0
2013-03-25 11:40:00,29.98,30.07,29.96,30.07,69800.0,27.26,27.3418,27.2418,27.3418,69800.0
2013-03-25 11:50:00,30.07,30.08,30.03,30.07,217700.0,27.3418,27.3509,27.3054,27.3418,217700.0
2013-03-25 12:00:00,30.07,30.09,30.0,30.02,37500.0,27.3418,27.36,27.2781,27.2963,37500.0
2013-03-25 12:10:00,30.0,30.08,29.96,29.96,277200.0,27.2781,27.3509,27.2418,27.2418,277200.0
2013-03-25 12:20:00,29.94,29.96,29.86,29.86,74500.0,27.2236,27.2418,27.1508,27.1508,74500.0
2013-03-25 12:30:00,29.87,29.88,29.74,29.78,74200.0,27.1599,27.169,27.0417,27.0781,74200.0
2013-03-25 12:40:00,29.78,29.82,29.76,29.79,36400.0,27.0781,27.1145,27.0599,27.0872,36400.0
2013-03-25 12:50:00,29.79,29.8,29.68,29.72,84500.0,27.0872,27.0963,26.9872,27.0235,84500.0
2013-03-25 13:00:00,29.72,29.76,29.69,29.7,125000.0,27.0235,27.0599,26.9963,27.0054,125000.0
2013-03-25 13:10:00,29.7,29.72,29.66,29.71,87700.0,27.0054,27.0235,26.969,27.0144,87700.0
2013-03-25 13:20:00,29.72,29.84,29.72,29.82,108500.0,27.0235,27.1327,27.0235,27.1145,108500.0
2013-03-25 13:30:00,29.81,29.81,29.73,29.73,49500.0,27.1054,27.1054,27.0326,27.0326,49500.0
2013-03-25 13:40:00,29.74,29.86,29.73,29.85,68700.0,27.0417,27.1508,27.0326,27.1417,68700.0
2013-03-25 13:50:00,29.85,30.03,29.85,29.97,115300.0,27.1417,27.3054,27.1417,27.2509,115300.0
2013-03-25 14:00:00,29.97,29.98,29.93,29.96,51000.0,27.2509,27.26,27.2145,27.2418,51000.0
2013-03-25 14:10:00,29.96,29.99,29.92,29.96,90400.0,27.2418,27.269,27.2054,27.2418,90400.0
2013-03-25 14:20:00,29.97,30.01,29.91,29.93,83900.0,27.2509,27.2872,27.1963,27.2145,83900.0
2013-03-25 14:30:00,29.93,29.95,29.87,29.88,76500.0,27.2145,27.2327,27.1599,27.169,76500.0
2013-03-25 14:40:00,29.87,29.92,29.87,29.89,59100.0,27.1599,27.2054,27.1599,27.1781,59100.0
2013-03-25 14:50:00,29.9,29.92,29.86,29.87,44200.0,27.1872,27.2054,27.1508,27.1599,44200.0
2013-03-25 15:00:00,29.88,29.88,29.82,29.83,43200.0,27.169,27.169,27.1145,27.1236,43200.0
2013-03-25 15:10:00,29.82,29.85,29.78,29.78,49300.0,27.1145,27.1417,27.0781,27.0781,49300.0
2013-03-25 15:20:00,29.78,29.85,29.77,29.8,72400.0,27.0781,27.1417,27.069,27.0963,72400.0
2013-03-25 15:30:00,29.8,29.87,29.8,29.86,67300.0,27.0963,27.1599,27.0963,27.1508,67300.0
2013-03-25 15:40:00,29.86,29.86,29.79,29.8,105500.0,27.1508,27.1508,27.0872,27.0963,105500.0
2013-03-25 15:50:00,29.8,29.91,29.79,29.89,368700.0,27.0963,27.1963,27.0872,27.1781,368700.0
2013-03-26 09:30:00,29.88,30.08,29.88,30.03,124800.0,27.169,27.3509,27.169,27.3054,124800.0
2013-03-26 09:40:00,30.03,30.08,29.98,30.02,87800.0,27.3054,27.3509,27.26,27.2963,87800.0
2013-03-26 09:50:00,30.01,30.06,29.93,30.03,82400.0,27.2872,27.3327,27.2145,27.3054,82400.0
2013-03-26 10:00:00,30.02,30.05,29.84,30.05,625200.0,27.2963,27.3236,27.1327,27.3236,625200.0
2013-03-26 10:10:00,30.05,30.1,29.95,29.97,108900.0,27.3236,27.3691,27.2327,27.2509,108900.0
2013-03-26 10:20:00,29.97,30.1,29.96,30.09,114000.0,27.2509,27.3691,27.2418,27.36,114000.0
2013-03-26 10:30:00,30.1,30.14,30.02,30.02,94800.0,27.3691,27.4054,27.2963,27.2963,94800.0
2013-03-26 10:40:00,30.01,30.02,29.92,29.95,107800.0,27.2872,27.2963,27.2054,27.2327,107800.0
2013-03-26 10:50:00,29.95,30.03,29.95,29.99,78100.0,27.2327,27.3054,27.2327,27.269,78100.0
2013-03-26 11:00:00,29.99,30.0,29.95,29.99,60100.0,27.269,27.2781,27.2327,27.269,60100.0
2013-03-26 11:10:00,29.99,30.02,29.95,29.97,34900.0,27.269,27.2963,27.2327,27.2509,34900.0
2013-03-26 11:20:00,29.96,29.97,29.92,29.92,47300.0,27.2418,27.2509,27.2054,27.2054,47300.0
2013-03-26 11:30:00,29.93,29.95,29.92,29.94,45400.0,27.2145,27.2327,27.2054,27.2236,45400.0
2013-03-26 11:40:00,29.94,29.97,29.94,29.96,32500.0,27.2236,27.2509,27.2236,27.2418,32500.0
2013-03-26 11:50:00,29.96,29.96,29.92,29.92,37300.0,27.2418,27.2418,27.2054,27.2054,37300.0
2013-03-26 12:00:00,29.92,29.94,29.9,29.91,56600.0,27.2054,27.2236,27.1872,27.1963,56600.0
2013-03-26 12:10:00,29.91,29.92,29.88,29.88,99100.0,27.1963,27.2054,27.169,27.169,99100.0
2013-03-26 12:20:00,29.88,29.9,29.86,29.89,71900.0,27.169,27.1872,27.1508,27.1781,71900.0
2013-03-26 12:30:00,29.89,29.91,29.87,29.88,58600.0,27.1781,27.1963,27.1599,27.169,58600.0
2013-03-26 12:40:00,29.87,29.91,29.87,29.88,28300.0,27.1599,27.1963,27.1599,27.169,28300.0
2013-03-26 12:50:00,29.88,29.88,29.84,29.86,80200.0,27.169,27.169,27.1327,27.1508,80200.0
2013-03-26 13:00:00,29.85,29.88,29.85,29.87,41800.0,27.1417,27.169,27.1417,27.1599,41800.0
2013-03-26 13:10:00,29.88,29.89,29.86,29.88,36400.0,27.169,27.1781,27.1508,27.169,36400.0
2013-03-26 13:20:00,29.89,29.92,29.89,29.91,24800.0,27.1781,27.2054,27.1781,27.1963,24800.0
2013-03-26 13:30:00,29.91,29.92,29.9,29.92,35000.0,27.1963,27.2054,27.1872,27.2054,35000.0
2013-03-26 13:40:00,29.91,29.92,29.89,29.91,36100.0,27.1963,27.2054,27.1781,27.1963,36100.0
2013-03-26 13:50:00,29.91,29.93,29.89,29.89,39100.0,27.1963,27.2145,27.1781,27.1781,39100.0
2013-03-26 14:00:00,29.9,29.91,29.86,29.86,30100.0,27.1872,27.1963,27.1508,27.1508,30100.0
2013-03-26 14:10:00,29.86,29.92,29.86,29.91,41900.0,27.1508,27.2054,27.1508,27.1963,41900.0
2013-03-26 14:20:00,29.92,29.94,29.92,29.93,88200.0,27.2054,27.2236,27.2054,27.2145,88200.0
2013-03-26 14:30:00,29.93,29.93,29.89,29.91,96600.0,27.2145,27.2145,27.1781,27.1963,96600.0
2013-03-26 14:40:00,29.91,29.91,29.87,29.88,58600.0,27.1963,27.1963,27.1599,27.169,58600.0
2013-03-26 14:50:00,29.89,29.9,29.88,29.9,99400.0,27.1781,27.1872,27.169,27.1872,99400.0
2013-03-26 15:00:00,29.9,29.94,29.89,29.9,73700.0,27.1872,27.2236,27.1781,27.1872,73700.0
2013-03-26 15:10:00,29.9,29.95,29.89,29.94,101900.0,27.1872,27.2327,27.1781,27.2236,101900.0
2013-03-26 15:20:00,29.94,29.97,29.92,29.94,90400.0,27.2236,27.2509,27.2054,27.2236,90400.0
2013-03-26 15:30:00,29.94,29.98,29.94,29.97,118600.0,27.2236,27.26,27.2236,27.2509,118600.0
2013-03-26 15:40:00,29.96,29.97,29.93,29.94,95900.0,27.2418,27.2509,27.2145,27.2236,95900.0
2013-03-26 15:50:00,29.94,29.97,29.91,29.96,205000.0,27.2236,27.2509,27.1963,27.2418,205000.0
2013-03-27 09:30:00,29.77,29.83,29.7,29.8,145300.0,27.069,27.1236,27.0054,27.0963,145300.0
2013-03-27 09:40:00,29.8,29.83,29.77,29.83,77900.0,27.0963,27.1236,27.069,27.1236,77900.0
2013-03-27 09:50:00,29.82,29.83,29.75,29.78,74500.0,27.1145,27.1236,27.0508,27.0781,74500.0
2013-03-27 10:00:00,29.78,29.85,29.72,29.83,221600.0,27.0781,27.1417,27.0235,27.1236,221600.0
2013-03-27 10:10:00,29.83,29.83,29.74,29.75,90300.0,27.1236,27.1236,27.0417,27.0508,90300.0
2013-03-27 10:20:00,29.75,29.9,29.75,29.88,205800.0,27.0508,27.1872,27.0508,27.169,205800.0
2013-03-27 10:30:00,29.89,29.9,29.85,29.9,100900.0,27.1781,27.1872,27.1417,27.1872,100900.0
2013-03-27 10:40:00,29.91,29.99,29.91,29.94,135100.0,27.1963,27.269,27.1963,27.2236,135100.0
2013-03-27 10:50:00,29.93,29.94,29.9,29.93,51200.0,27.2145,27.2236,27.1872,27.2145,51200.0
2013-03-27 11:00:00,29.93,29.96,29.9,29.94,36000.0,27.2145,27.2418,27.1872,27.2236,36000.0
2013-03-27 11:10:00,29.94,29.99,29.94,29.96,20800.0,27.2236,27.269,27.2236,27.2418,20800.0
2013-03-27 11:20:00,29.96,29.96,29.93,29.94,19000.0,27.2418,27.2418,27.2145,27.2236,19000.0
2013-03-27 11:30:00,29.94,29.96,29.91,29.95,25500.0,27.2236,27.2418,27.1963,27.2327,25500.0
2013-03-27 11:40:00,29.95,29.98,29.94,29.96,113500.0,27.2327,27.26,27.2236,27.2418,113500.0
2013-03-27 11:50:00,29.97,30.01,29.95,29.97,59700.0,27.2509,27.2872,27.2327,27.2509,59700.0
2013-03-27 12:00:00,29.97,29.99,29.94,29.94,29600.0,27.2509,27.269,27.2236,27.2236,29600.0
2013-03-27 12:10:00,29.94,29.96,29.92,29.92,35200.0,27.2236,27.2418,27.2054,27.2054,35200.0
2013-03-27 12:20:00,29.92,29.95,29.89,29.91,30300.0,27.2054,27.2327,27.1781,27.1963,30300.0
2013-03-27 12:30:00,29.91,29.94,29.9,29.93,18800.0,27.1963,27.2236,27.1872,27.2145,18800.0
2013-03-27 12:40:00,29.94,29.95,29.91,29.92,13200.0,27.2236,27.2327,27.1963,27.2054,13200.0
2013-03-27 12:50:00,29.92,29.95,29.92,29.93,33500.0,27.2054,27.2327,27.2054,27.2145,33500.0
2013-03-27 13:00:00,29.93,29.93,29.89,29.89,26500.0,27.2145,27.2145,27.1781,27.1781,26500.0
2013-03-27 13:10:00,29.88,29.89,29.87,29.88,45100.0,27.169,27.1781,27.1599,27.169,45100.0
2013-03-27 13:20:00,29.87,29.91,29.86,29.9,20300.0,27.1599,27.1963,27.1508,27.1872,20300.0
2013-03-27 13:30:00,29.91,29.94,29.88,29.94,37200.0,27.1963,27.2236,27.169,27.2236,37200.0
2013-03-27 13:40:00,29.94,29.98,29.94,29.97,35700.0,27.2236,27.26,27.2236,27.2509,35700.0
2013-03-27 13:50:00,29.97,30.0,29.97,30.0,32500.0,27.2509,27.2781,27.2509,27.2781,32500.0
2013-03-27 14:00:00,29.99,30.06,29.99,30.03,65600.0,27.269,27.3327,27.269,27.3054,65600.0
2013-03-27 14:10:00,30.03,30.05,30.02,30.05,23600.0,27.3054,27.3236,27.2963,27.3236,23600.0
2013-03-27 14:20:00,30.05,30.08,30.04,30.07,20000.0,27.3236,27.3509,27.3145,27.3418,20000.0
2013-03-27 14:30:00,30.07,30.09,30.03,30.07,52200.0,27.3418,27.36,27.3054,27.3418,52200.0
2013-03-27 14:40:00,30.07,30.1,30.05,30.07,26300.0,27.3418,27.3691,27.3236,27.3418,26300.0
2013-03-27 14:50:00,30.06,30.09,30.06,30.08,31800.0,27.3327,27.36,27.3327,27.3509,31800.0
2013-03-27 15:00:00,30.08,30.08,30.04,30.05,42800.0,27.3509,27.3509,27.3145,27.3236,42800.0
2013-03-27 15:10:00,30.05,30.08,30.03,30.07,35700.0,27.3236,27.3509,27.3054,27.3418,35700.0
2013-03-27 15:20:00,30.07,30.12,30.06,30.1,45100.0,27.3418,27.3872,27.3327,27.3691,45100.0
2013-03-27 15:30:00,30.11,30.15,30.08,30.14,193700.0,27.3782,27.4145,27.3509,27.4054,193700.0
2013-03-27 15:40:00,30.14,30.19,30.14,30.15,222600.0,27.4054,27.4509,27.4054,27.4145,222600.0
2013-03-27 15:50:00,30.14,30.16,30.11,30.14,242100.0,27.4054,27.4236,27.3782,27.4054,242100.0
2013-03-28 09:30:00,30.2,30.25,30.15,30.16,116100.0,27.46,27.5055,27.4145,27.4236,116100.0
2013-03-28 09:40:00,30.12,30.2,30.08,30.12,73500.0,27.3872,27.46,27.3509,27.3872,73500.0
2013-03-28 09:50:00,30.12,30.16,30.07,30.12,51700.0,27.3872,27.4236,27.3418,27.3872,51700.0
2013-03-28 10:00:00,30.13,30.14,30.03,30.06,92100.0,27.3963,27.4054,27.3054,27.3327,92100.0
2013-03-28 10:10:00,30.05,30.11,30.03,30.07,60700.0,27.3236,27.3782,27.3054,27.3418,60700.0
2013-03-28 10:20:00,30.06,30.11,30.05,30.09,57400.0,27.3327,27.3782,27.3236,27.36,57400.0
2013-03-28 10:30:00,30.09,30.18,30.09,30.17,101800.0,27.36,27.4418,27.36,27.4327,101800.0
2013-03-28 10:40:00,30.16,30.16,30.11,30.12,48000.0,27.4236,27.4236,27.3782,27.3872,48000.0
2013-03-28 10:50:00,30.12,30.15,30.09,30.12,76400.0,27.3872,27.4145,27.36,27.3872,76400.0
2013-03-28 11:00:00,30.12,30.15,30.09,30.1,38500.0,27.3872,27.4145,27.36,27.3691,38500.0
2013-03-28 11:10:00,30.09,30.14,30.09,30.14,35500.0,27.36,27.4054,27.36,27.4054,35500.0
2013-03-28 11:20:00,30.13,30.15,30.1,30.15,41500.0,27.3963,27.4145,27.3691,27.4145,41500.0
2013-03-28 11:30:00,30.15,30.16,30.09,30.1,58500.0,27.4145,27.4236,27.36,27.3691,58500.0
2013-03-28 11:40:00,30.09,30.09,30.06,30.07,28400.0,27.36,27.36,27.3327,27.3418,28400.0
2013-03-28 11:50:00,30.06,30.07,30.02,30.04,82700.0,27.3327,27.3418,27.2963,27.3145,82700.0
2013-03-28 12:00:00,30.05,30.06,30.02,30.02,41500.0,27.3236,27.3327,27.2963,27.2963,41500.0
2013-03-28 12:10:00,30.02,30.02,29.98,29.99,58500.0,27.2963,27.2963,27.26,27.269,58500.0
2013-03-28 12:20:00,29.98,30.0,29.95,29.97,76500.0,27.26,27.2781,27.2327,27.2509,76500.0
2013-03-28 12:30:00,29.96,29.99,29.95,29.97,16900.0,27.2418,27.269,27.2327,27.2509,16900.0
2013-03-28 12:40:00,29.96,30.01,29.96,29.99,19100.0,27.2418,27.2872,27.2418,27.269,19100.0
2013-03-28 12:50:00,29.98,29.99,29.96,29.97,23100.0,27.26,27.269,27.2418,27.2509,23100.0
2013-03-28 13:00:00,29.98,29.99,29.96,29.98,24600.0,27.26,27.269,27.2418,27.26,24600.0
2013-03-28 13:10:00,29.98,30.0,29.97,30.0,13800.0,27.26,27.2781,27.2509,27.2781,13800.0
2013-03-28 13:20:00,30.0,30.02,29.99,30.01,13300.0,27.2781,27.2963,27.269,27.2872,13300.0
2013-03-28 13:30:00,30.01,30.01,29.99,30.0,32500.0,27.2872,27.2872,27.269,27.2781,32500.0
2013-03-28 13:40:00,30.0,30.0,29.98,30.0,48000.0,27.2781,27.2781,27.26,27.2781,48000.0
2013-03-28 13:50:00,29.99,30.0,29.98,29.99,13100.0,27.269,27.2781,27.26,27.269,13100.0
2013-03-28 14:00:00,30.0,30.02,30.0,30.02,14500.0,27.2781,27.2963,27.2781,27.2963,14500.0
2013-03-28 14:10:00,30.02,30.02,30.0,30.0,14000.0,27.2963,27.2963,27.2781,27.2781,14000.0
2013-03-28 14:20:00,30.01,30.04,30.01,30.03,10800.0,27.2872,27.3145,27.2872,27.3054,10800.0
2013-03-28 14:30:00,30.03,30.03,30.0,30.01,24600.0,27.3054,27.3054,27.2781,27.2872,24600.0
2013-03-28 14:40:00,30.0,30.02,30.0,30.01,25700.0,27.2781,27.2963,27.2781,27.2872,25700.0
2013-03-28 14:50:00,30.02,30.02,30.0,30.0,21000.0,27.2963,27.2963,27.2781,27.2781,21000.0
2013-03-28 15:00:00,30.0,30.03,29.98,30.03,29100.0,27.2781,27.3054,27.26,27.3054,29100.0
2013-03-28 15:10:00,30.03,30.03,30.01,30.02,30200.0,27.3054,27.3054,27.2872,27.2963,30200.0
2013-03-28 15:20:00,30.02,30.04,29.99,30.02,54800.0,27.2963,27.3145,27.269,27.2963,54800.0
2013-03-28 15:30:00,30.01,30.05,30.01,30.02,49000.0,27.2872,27.3236,27.2872,27.2963,49000.0
2013-03-28 15:40:00,30.02,30.04,29.99,30.03,187300.0,27.2963,27.3145,27.269,27.3054,187300.0
2013-03-28 15:50:00,30.04,30.07,30.02,30.03,380500.0,27.3145,27.3418,27.2963,27.3054,380500.0
2013-04-01 09:30:00,30.05,30.11,30.02,30.05,93000.0,27.3236,27.3782,27.2963,27.3236,93000.0
2013-04-01 09:40:00,30.07,30.09,30.05,30.07,55200.0,27.3418,27.36,27.3236,27.3418,55200.0
2013-04-01 09:50:00,30.07,30.07,30.02,30.03,48700.0,27.3418,27.3418,27.2963,27.3054,48700.0
2013-04-01 10:00:00,30.03,30.05,29.82,29.88,217200.0,27.3054,27.3236,27.1145,27.169,217200.0
2013-04-01 10:10:00,29.89,30.0,29.88,29.95,216400.0,27.1781,27.2781,27.169,27.2327,216400.0
2013-04-01 10:20:00,29.94,29.95,29.9,29.92,30200.0,27.2236,27.2327,27.1872,27.2054,30200.0
2013-04-01 10:30:00,29.92,29.92,29.79,29.8,54900.0,27.2054,27.2054,27.0872,27.0963,54900.0
2013-04-01 10:40:00,29.79,29.79,29.67,29.7,121800.0,27.0872,27.0872,26.9781,27.0054,121800.0
2013-04-01 10:50:00,29.69,29.71,29.62,29.68,80000.0,26.9963,27.0144,26.9326,26.9872,80000.0
2013-04-01 11:00:00,29.67,29.68,29.62,29.66,65200.0,26.9781,26.9872,26.9326,26.969,65200.0
2013-04-01 11:10:00,29.66,29.68,29.6,29.64,89000.0,26.969,26.9872,26.9144,26.9508,89000.0
2013-04-01 11:20:00,29.64,29.66,29.61,29.66,43400.0,26.9508,26.969,26.9235,26.969,43400.0
2013-04-01 11:30:00,29.67,29.73,29.66,29.66,35900.0,26.9781,27.0326,26.969,26.969,35900.0
2013-04-01 11:40:00,29.67,29.69,29.63,29.68,97600.0,26.9781,26.9963,26.9417,26.9872,97600.0
2013-04-01 11:50:00,29.69,29.69,29.6,29.6,58200.0,26.9963,26.9963,26.9144,26.9144,58200.0
2013-04-01 12:00:00,29.59,29.59,29.54,29.56,48200.0,26.9053,26.9053,26.8599,26.8781,48200.0
2013-04-01 12:10:00,29.56,29.59,29.54,29.56,50900.0,26.8781,26.9053,26.8599,26.8781,50900.0
2013-04-01 12:20:00,29.55,29.56,29.51,29.52,46300.0,26.869,26.8781,26.8326,26.8417,46300.0
2013-04-01 12:30:00,29.53,29.53,29.48,29.5,57600.0,26.8508,26.8508,26.8053,26.8235,57600.0
2013-04-01 12:40:00,29.5,29.53,29.5,29.53,29700.0,26.8235,26.8508,26.8235,26.8508,29700.0
2013-04-01 12:50:00,29.52,29.59,29.52,29.58,46500.0,26.8417,26.9053,26.8417,26.8962,46500.0
2013-04-01 13:00:00,29.58,29.61,29.57,29.6,27200.0,26.8962,26.9235,26.8871,26.9144,27200.0
2013-04-01 13:10:00,29.61,29.61,29.58,29.58,40100.0,26.9235,26.9235,26.8962,26.8962,40100.0
2013-04-01 13:20:00,29.57,29.69,29.56,29.67,155000.0,26.8871,26.9963,26.8781,26.9781,155000.0
2013-04-01 13:30:00,29.67,29.69,29.66,29.67,43500.0,26.9781,26.9963,26.969,26.9781,43500.0
2013-04-01 13:40:00,29.68,29.68,29.62,29.65,58700.0,26.9872,26.9872,26.9326,26.9599,58700.0
2013-04-01 13:50:00,29.64,29.65,29.57,29.59,83100.0,26.9508,26.9599,26.8871,26.9053,83100.0
2013-04-01 14:00:00,29.59,29.64,29.58,29.64,26800.0,26.9053,26.9508,26.8962,26.9508,26800.0
2013-04-01 14:10:00,29.64,29.65,29.58,29.58,38200.0,26.9508,26.9599,26.8962,26.8962,38200.0
2013-04-01 14:20:00,29.59,29.61,29.57,29.58,37000.0,26.9053,26.9235,26.8871,26.8962,37000.0
2013-04-01 14:30:00,29.58,29.59,29.54,29.55,33800.0,26.8962,26.9053,26.8599,26.869,33800.0
2013-04-01 14:40:00,29.55,29.57,29.53,29.54,29200.0,26.869,26.8871,26.8508,26.8599,29200.0
2013-04-01 14:50:00,29.54,29.56,29.52,29.52,33600.0,26.8599,26.8781,26.8417,26.8417,33600.0
2013-04-01 15:00:00,29.52,29.57,29.5,29.55,104500.0,26.8417,26.8871,26.8235,26.869,104500.0
2013-04-01 15:10:00,29.55,29.55,29.48,29.48,86100.0,26.869,26.869,26.8053,26.8053,86100.0
2013-04-01 15:20:00,29.48,29.51,29.45,29.5,65000.0,26.8053,26.8326,26.778,26.8235,65000.0
2013-04-01 15:30:00,29.5,29.51,29.47,29.5,95300.0,26.8235,26.8326,26.7962,26.8235,95300.0
2013-04-01 15:40:00,29.5,29.54,29.47,29.52,229300.0,26.8235,26.8599,26.7962,26.8417,229300.0
2013-04-01 15:50:00,29.53,29.55,29.5,29.54,321500.0,26.8508,26.869,26.8235,26.8599,321500.0
2013-04-02 09:30:00,29.56,29.81,29.56,29.76,243900.0,26.8781,27.1054,26.8781,27.0599,243900.0
2013-04-02 09:40:00,29.76,29.79,29.68,29.73,171600.0,27.0599,27.0872,26.9872,27.0326,171600.0
2013-04-02 09:50:00,29.73,29.77,29.68,29.69,65500.0,27.0326,27.069,26.9872,26.9963,65500.0
2013-04-02 10:00:00,29.7,29.83,29.7,29.82,91500.0,27.0054,27.1236,27.0054,27.1145,91500.0
2013-04-02 10:10:00,29.82,29.82,29.7,29.72,150600.0,27.1145,27.1145,27.0054,27.0235,150600.0
2013-04-02 10:20:00,29.71,29.73,29.63,29.63,258300.0,27.0144,27.0326,26.9417,26.9417,258300.0
2013-04-02 10:30:00,29.63,29.65,29.54,29.64,113700.0,26.9417,26.9599,26.8599,26.9508,113700.0
2013-04-02 10:40:00,29.64,29.68,29.6,29.67,137000.0,26.9508,26.9872,26.9144,26.9781,137000.0
2013-04-02 10:50:00,29.67,29.68,29.64,29.66,76300.0,26.9781,26.9872,26.9508,26.969,76300.0
2013-04-02 11:00:00,29.66,29.67,29.57,29.57,69700.0,26.969,26.9781,26.8871,26.8871,69700.0
2013-04-02 11:10:00,29.57,29.61,29.56,29.59,53500.0,26.8871,26.9235,26.8781,26.9053,53500.0
2013-04-02 11:20:00,29.6,29.61,29.54,29.54,73600.0,26.9144,26.9235,26.8599,26.8599,73600.0
2013-04-02 11:30:00,29.54,29.57,29.53,29.54,187900.0,26.8599,26.8871,26.8508,26.8599,187900.0
2013-04-02 11:40:00,29.54,29.55,29.44,29.45,55300.0,26.8599,26.869,26.7689,26.778,55300.0
2013-04-02 11:50:00,29.45,29.48,29.43,29.45,113400.0,26.778,26.8053,26.7599,26.778,113400.0
2013-04-02 12:00:00,29.46,29.48,29.44,29.47,44100.0,26.7871,26.8053,26.7689,26.7962,44100.0
2013-04-02 12:10:00,29.48,29.52,29.48,29.49,55000.0,26.8053,26.8417,26.8053,26.8144,55000.0
2013-04-02 12:20:00,29.5,29.52,29.49,29.51,33000.0,26.8235,26.8417,26.8144,26.8326,33000.0
2013-04-02 12:30:00,29.51,29.52,29.5,29.51,21300.0,26.8326,26.8417,26.8235,26.8326,21300.0
2013-04-02 12:40:00,29.51,29.53,29.5,29.53,27400.0,26.8326,26.8508,26.8235,26.8508,27400.0
2013-04-02 12:50:00,29.53,29.55,29.53,29.55,46000.0,26.8508,26.869,26.8508,26.869,46000.0
2013-04-02 13:00:00,29.55,29.58,29.53,29.54,23800.0,26.869,26.8962,26.8508,26.8599,23800.0
2013-04-02 13:10:00,29.54,29.55,29.52,29.52,72500.0,26.8599,26.869,26.8417,26.8417,72500.0
2013-04-02 13:20:00,29.53,29.53,29.51,29.52,128300.0,26.8508,26.8508,26.8326,26.8417,128300.0
2013-04-02 13:30:00,29.51,29.55,29.51,29.54,36500.0,26.8326,26.869,26.8326,26.8599,36500.0
2013-04-02 13:40:00,29.54,29.55,29.51,29.53,32400.0,26.8599,26.869,26.8326,26.8508,32400.0
2013-04-02 13:50:00,29.52,29.56,29.52,29.54,46400.0,26.8417,26.8781,26.8417,26.8599,46400.0
2013-04-02 14:00:00,29.54,29.59,29.53,29.59,188100.0,26.8599,26.9053,26.8508,26.9053,188100.0
2013-04-02 14:10:00,29.58,29.59,29.52,29.54,50000.0,26.8962,26.9053,26.8417,26.8599,50000.0
2013-04-02 14:20:00,29.54,29.56,29.48,29.48,96600.0,26.8599,26.8781,26.8053,26.8053,96600.0
2013-04-02 14:30:00,29.49,29.49,29.37,29.41,231600.0,26.8144,26.8144,26.7053,26.7417,231600.0
2013-04-02 14:40:00,29.4,29.4,29.31,29.31,297900.0,26.7326,26.7326,26.6507,26.6507,297900.0
2013-04-02 14:50:00,29.31,29.34,29.29,29.33,66800.0,26.6507,26.678,26.6326,26.6689,66800.0
2013-04-02 15:00:00,29.34,29.37,29.31,29.36,63800.0,26.678,26.7053,26.6507,26.6962,63800.0
2013-04-02 15:10:00,29.36,29.36,29.29,29.3,73400.0,26.6962,26.6962,26.6326,26.6416,73400.0
2013-04-02 15:20:00,29.3,29.34,29.28,29.32,144100.0,26.6416,26.678,26.6235,26.6598,144100.0
2013-04-02 15:30:00,29.32,29.35,29.28,29.28,89000.0,26.6598,26.6871,26.6235,26.6235,89000.0
2013-04-02 15:40:00,29.28,29.29,29.24,29.25,161100.0,26.6235,26.6326,26.5871,26.5962,161100.0
2013-04-02 15:50:00,29.26,29.36,29.26,29.34,603100.0,26.6053,26.6962,26.6053,26.678,603100.0
2013-04-03 09:30:00,29.4,29.45,29.35,29.35,241500.0,26.7326,26.778,26.6871,26.6871,241500.0
2013-04-03 09:40:00,29.34,29.35,29.19,29.2,108900.0,26.678,26.6871,26.5416,26.5507,108900.0
2013-04-03 09:50:00,29.2,29.2,29.1,29.12,220200.0,26.5507,26.5507,26.4598,26.478,220200.0
2013-04-03 10:00:00,29.11,29.12,28.91,28.93,308300.0,26.4689,26.478,26.287,26.3052,308300.0
2013-04-03 10:10:00,28.93,28.94,28.84,28.94,424700.0,26.3052,26.3143,26.2234,26.3143,424700.0
2013-04-03 10:20:00,28.94,28.96,28.88,28.95,354000.0,26.3143,26.3325,26.2598,26.3234,354000.0
2013-04-03 10:30:00,28.95,28.95,28.89,28.89,529100.0,26.3234,26.3234,26.2688,26.2688,529100.0
2013-04-03 10:40:00,28.88,28.89,28.82,28.84,498500.0,26.2598,26.2688,26.2052,26.2234,498500.0
2013-04-03 10:50:00,28.83,28.88,28.76,28.77,243200.0,26.2143,26.2598,26.1506,26.1597,243200.0
2013-04-03 11:00:00,28.77,28.79,28.69,28.71,236800.0,26.1597,26.1779,26.087,26.1052,236800.0
2013-04-03 11:10:00,28.71,28.74,28.62,28.71,255700.0,26.1052,26.1325,26.0233,26.1052,255700.0
2013-04-03 11:20:00,28.71,28.75,28.67,28.68,169600.0,26.1052,26.1415,26.0688,26.0779,169600.0
2013-04-03 11:30:00,28.69,28.73,28.61,28.63,289700.0,26.087,26.1234,26.0142,26.0324,289700.0
2013-04-03 11:40:00,28.63,28.64,28.55,28.63,329600.0,26.0324,26.0415,25.9597,26.0324,329600.0
2013-04-03 11:50:00,28.63,28.63,28.59,28.6,96900.0,26.0324,26.0324,25.9961,26.0052,96900.0
2013-04-03 12:00:00,28.6,28.64,28.59,28.61,254800.0,26.0052,26.0415,25.9961,26.0142,254800.0
2013-04-03 12:10:00,28.6,28.64,28.59,28.62,294400.0,26.0052,26.0415,25.9961,26.0233,294400.0
2013-04-03 12:20:00,28.62,28.65,28.61,28.62,73900.0,26.0233,26.0506,26.0142,26.0233,73900.0
2013-04-03 12:30:00,28.62,28.65,28.62,28.62,130900.0,26.0233,26.0506,26.0233,26.0233,130900.0
2013-04-03 12:40:00,28.62,28.62,28.53,28.54,151900.0,26.0233,26.0233,25.9415,25.9506,151900.0
2013-04-03 12:50:00,28.52,28.58,28.51,28.57,161500.0,25.9324,25.987,25.9233,25.9779,161500.0
2013-04-03 13:00:00,28.58,28.63,28.56,28.59,110200.0,25.987,26.0324,25.9688,25.9961,110200.0
2013-04-03 13:10:00,28.59,28.6,28.52,28.52,102300.0,25.9961,26.0052,25.9324,25.9324,102300.0
2013-04-03 13:20:00,28.52,28.52,28.36,28.37,544900.0,25.9324,25.9324,25.7869,25.796,544900.0
2013-04-03 13:30:00,28.38,28.4,28.27,28.28,256200.0,25.8051,25.8233,25.7051,25.7142,256200.0
2013-04-03 13:40:00,28.27,28.33,28.22,28.32,223100.0,25.7051,25.7597,25.6596,25.7506,223100.0
2013-04-03 13:50:00,28.32,28.34,28.25,28.26,222200.0,25.7506,25.7687,25.6869,25.696,222200.0
2013-04-03 14:00:00,28.26,28.31,28.22,28.31,291000.0,25.696,25.7415,25.6596,25.7415,291000.0
2013-04-03 14:10:00,28.32,28.42,28.32,28.4,234700.0,25.7506,25.8415,25.7506,25.8233,234700.0
2013-04-03 14:20:00,28.4,28.43,28.33,28.37,269500.0,25.8233,25.8506,25.7597,25.796,269500.0
2013-04-03 14:30:00,28.37,28.41,28.36,28.39,188100.0,25.796,25.8324,25.7869,25.8142,188100.0
2013-04-03 14:40:00,28.4,28.52,28.39,28.52,191400.0,25.8233,25.9324,25.8142,25.9324,191400.0
2013-04-03 14:50:00,28.52,28.55,28.48,28.54,290400.0,25.9324,25.9597,25.896,25.9506,290400.0
2013-04-03 15:00:00,28.54,28.54,28.47,28.5,158000.0,25.9506,25.9506,25.887,25.9142,158000.0
2013-04-03 15:10:00,28.51,28.52,28.47,28.49,157800.0,25.9233,25.9324,25.887,25.9051,157800.0
2013-04-03 15:20:00,28.49,28.54,28.47,28.51,321000.0,25.9051,25.9506,25.887,25.9233,321000.0
2013-04-03 15:30:00,28.51,28.51,28.37,28.4,463500.0,25.9233,25.9233,25.796,25.8233,463500.0
2013-04-03 15:40:00,28.4,28.53,28.34,28.5,869400.0,25.8233,25.9415,25.7687,25.9142,869400.0
2013-04-03 15:50:00,28.51,28.56,28.51,28.52,840100.0,25.9233,25.9688,25.9233,25.9324,840100.0
2013-04-04 09:30:00,28.48,28.68,28.46,28.49,232300.0,25.896,26.0779,25.8779,25.9051,232300.0
2013-04-04 09:40:00,28.5,28.72,28.5,28.64,227900.0,25.9142,26.1143,25.9142,26.0415,227900.0
2013-04-04 09:50:00,28.64,28.69,28.64,28.67,173400.0,26.0415,26.087,26.0415,26.0688,173400.0
2013-04-04 10:00:00,28.67,28.76,28.62,28.63,171000.0,26.0688,26.1506,26.0233,26.0324,171000.0
2013-04-04 10:10:00,28.62,28.68,28.61,28.64,153300.0,26.0233,26.0779,26.0142,26.0415,153300.0
2013-04-04 10:20:00,28.64,28.65,28.52,28.56,359700.0,26.0415,26.0506,25.9324,25.9688,359700.0
2013-04-04 10:30:00,28.56,28.61,28.51,28.56,171500.0,25.9688,26.0142,25.9233,25.9688,171500.0
2013-04-04 10:40:00,28.56,28.66,28.56,28.62,324600.0,25.9688,26.0597,25.9688,26.0233,324600.0
2013-04-04 10:50:00,28.62,28.68,28.53,28.58,209000.0,26.0233,26.0779,25.9415,25.987,209000.0
2013-04-04 11:00:00,28.58,28.68,28.57,28.63,136500.0,25.987,26.0779,25.9779,26.0324,136500.0
2013-04-04 11:10:00,28.63,28.7,28.62,28.69,93500.0,26.0324,26.0961,26.0233,26.087,93500.0
2013-04-04 11:20:00,28.68,28.78,28.67,28.75,409100.0,26.0779,26.1688,26.0688,26.1415,409100.0
2013-04-04 11:30:00,28.74,28.75,28.64,28.64,151000.0,26.1325,26.1415,26.0415,26.0415,151000.0
2013-04-04 11:40:00,28.63,28.69,28.62,28.64,113700.0,26.0324,26.087,26.0233,26.0415,113700.0
2013-04-04 11:50:00,28.64,28.64,28.59,28.61,109700.0,26.0415,26.0415,25.9961,26.0142,109700.0
2013-04-04 12:00:00,28.6,28.61,28.48,28.52,120900.0,26.0052,26.0142,25.896,25.9324,120900.0
2013-04-04 12:10:00,28.51,28.55,28.48,28.53,73500.0,25.9233,25.9597,25.896,25.9415,73500.0
2013-04-04 12:20:00,28.54,28.58,28.5,28.55,104500.0,25.9506,25.987,25.9142,25.9597,104500.0
2013-04-04 12:30:00,28.55,28.58,28.53,28.56,65700.0,25.9597,25.987,25.9415,25.9688,65700.0
2013-04-04 12:40:00,28.56,28.61,28.55,28.61,57600.0,25.9688,26.0142,25.9597,26.0142,57600.0
2013-04-04 12:50:00,28.61,28.61,28.54,28.59,87500.0,26.0142,26.0142,25.9506,25.9961,87500.0
2013-04-04 13:00:00,28.58,28.59,28.54,28.54,51100.0,25.987,25.9961,25.9506,25.9506,51100.0
2013-04-04 13:10:00,28.54,28.54,28.48,28.52,77900.0,25.9506,25.9506,25.896,25.9324,77900.0
2013-04-04 13:20:00,28.51,28.53,28.49,28.49,61500.0,25.9233,25.9415,25.9051,25.9051,61500.0
2013-04-04 13:30:00,28.49,28.52,28.46,28.51,83500.0,25.9051,25.9324,25.8779,25.9233,83500.0
2013-04-04 13:40:00,28.51,28.6,28.51,28.57,85200.0,25.9233,26.0052,25.9233,25.9779,85200.0
2013-04-04 13:50:00,28.58,28.59,28.56,28.57,43700.0,25.987,25.9961,25.9688,25.9779,43700.0
2013-04-04 14:00:00,28.56,28.56,28.51,28.54,89800.0,25.9688,25.9688,25.9233,25.9506,89800.0
2013-04-04 14:10:00,28.55,28.55,28.53,28.55,91000.0,25.9597,25.9597,25.9415,25.9597,91000.0
2013-04-04 14:20:00,28.55,28.55,28.54,28.55,312600.0,25.9597,25.9597,25.9506,25.9597,312600.0
2013-04-04 14:30:00,28.55,28.61,28.54,28.59,130500.0,25.9597,26.0142,25.9506,25.9961,130500.0
2013-04-04 14:40:00,28.58,28.62,28.58,28.61,60700.0,25.987,26.0233,25.987,26.0142,60700.0
2013-04-04 14:50:00,28.61,28.61,28.57,28.58,38300.0,26.0142,26.0142,25.9779,25.987,38300.0
2013-04-04 15:00:00,28.58,28.62,28.57,28.58,69000.0,25.987,26.0233,25.9779,25.987,69000.0
2013-04-04 15:10:00,28.58,28.63,28.56,28.58,96500.0,25.987,26.0324,25.9688,25.987,96500.0
2013-04-04 15:20:00,28.58,28.63,28.58,28.61,114600.0,25.987,26.0324,25.987,26.0142,114600.0
2013-04-04 15:30:00,28.6,28.65,28.58,28.63,139200.0,26.0052,26.0506,25.987,26.0324,139200.0
2013-04-04 15:40:00,28.63,28.67,28.61,28.65,105100.0,26.0324,26.0688,26.0142,26.0506,105100.0
2013-04-04 15:50:00,28.65,28.69,28.65,28.68,309300.0,26.0506,26.087,26.0506,26.0779,309300.0
2013-04-05 09:30:00,28.24,28.24,27.97,28.1,593700.0,25.6778,25.6778,25.4323,25.5505,593700.0
2013-04-05 09:40:00,28.11,28.42,28.11,28.31,449600.0,25.5596,25.8415,25.5596,25.7415,449600.0
2013-04-05 09:50:00,28.31,28.31,28.17,28.19,349900.0,25.7415,25.7415,25.6142,25.6324,349900.0
2013-04-05 10:00:00,28.19,28.25,28.12,28.24,283700.0,25.6324,25.6869,25.5687,25.6778,283700.0
2013-04-05 10:10:00,28.24,28.24,28.14,28.19,175800.0,25.6778,25.6778,25.5869,25.6324,175800.0
2013-04-05 10:20:00,28.19,28.29,28.18,28.29,125600.0,25.6324,25.7233,25.6233,25.7233,125600.0
2013-04-05 10:30:00,28.29,28.36,28.28,28.32,159600.0,25.7233,25.7869,25.7142,25.7506,159600.0
2013-04-05 10:40:00,28.33,28.35,28.31,28.31,439500.0,25.7597,25.7778,25.7415,25.7415,439500.0
2013-04-05 10:50:00,28.32,28.43,28.3,28.36,287800.0,25.7506,25.8506,25.7324,25.7869,287800.0
2013-04-05 11:00:00,28.36,28.44,28.36,28.4,164200.0,25.7869,25.8597,25.7869,25.8233,164200.0
2013-04-05 11:10:00,28.4,28.48,28.4,28.46,170000.0,25.8233,25.896,25.8233,25.8779,170000.0
2013-04-05 11:20:00,28.46,28.51,28.46,28.49,103800.0,25.8779,25.9233,25.8779,25.9051,103800.0
2013-04-05 11:30:00,28.48,28.48,28.43,28.43,108200.0,25.896,25.896,25.8506,25.8506,108200.0
2013-04-05 11:40:00,28.43,28.52,28.43,28.51,102600.0,25.8506,25.9324,25.8506,25.9233,102600.0
2013-04-05 11:50:00,28.51,28.51,28.41,28.41,236200.0,25.9233,25.9233,25.8324,25.8324,236200.0
2013-04-05 12:00:00,28.41,28.46,28.4,28.46,132900.0,25.8324,25.8779,25.8233,25.8779,132900.0
2013-04-05 12:10:00,28.46,28.5,28.46,28.48,50700.0,25.8779,25.9142,25.8779,25.896,50700.0
2013-04-05 12:20:00,28.48,28.5,28.46,28.48,37600.0,25.896,25.9142,25.8779,25.896,37600.0
2013-04-05 12:30:00,28.48,28.53,28.48,28.51,37300.0,25.896,25.9415,25.896,25.9233,37300.0
2013-04-05 12:40:00,28.52,28.52,28.47,28.48,144600.0,25.9324,25.9324,25.887,25.896,144600.0
2013-04-05 12:50:00,28.48,28.48,28.42,28.43,55300.0,25.896,25.896,25.8415,25.8506,55300.0
2013-04-05 13:00:00,28.44,28.49,28.42,28.49,42800.0,25.8597,25.9051,25.8415,25.9051,42800.0
2013-04-05 13:10:00,28.49,28.58,28.49,28.56,128600.0,25.9051,25.987,25.9051,25.9688,128600.0
2013-04-05 13:20:00,28.57,28.59,28.55,28.55,73800.0,25.9779,25.9961,25.9597,25.9597,73800.0
2013-04-05 13:30:00,28.55,28.59,28.55,28.57,60700.0,25.9597,25.9961,25.9597,25.9779,60700.0
2013-04-05 13:40:00,28.58,28.6,28.55,28.58,49300.0,25.987,26.0052,25.9597,25.987,49300.0
2013-04-05 13:50:00,28.58,28.61,28.53,28.54,51000.0,25.987,26.0142,25.9415,25.9506,51000.0
2013-04-05 14:00:00,28.53,28.56,28.52,28.55,54900.0,25.9415,25.9688,25.9324,25.9597,54900.0
2013-04-05 14:10:00,28.55,28.55,28.52,28.54,27400.0,25.9597,25.9597,25.9324,25.9506,27400.0
2013-04-05 14:20:00,28.54,28.6,28.54,28.6,35900.0,25.9506,26.0052,25.9506,26.0052,35900.0
2013-04-05 14:30:00,28.59,28.62,28.58,28.61,51300.0,25.9961,26.0233,25.987,26.0142,51300.0
2013-04-05 14:40:00,28.6,28.64,28.59,28.62,69300.0,26.0052,26.0415,25.9961,26.0233,69300.0
2013-04-05 14:50:00,28.62,28.7,28.61,28.69,215600.0,26.0233,26.0961,26.0142,26.087,215600.0
2013-04-05 15:00:00,28.7,28.7,28.64,28.67,195500.0,26.0961,26.0961,26.0415,26.0688,195500.0
2013-04-05 15:10:00,28.67,28.75,28.67,28.73,428800.0,26.0688,26.1415,26.0688,26.1234,428800.0
2013-04-05 15:20:00,28.73,28.75,28.68,28.74,297400.0,26.1234,26.1415,26.0779,26.1325,297400.0
2013-04-05 15:30:00,28.74,28.86,28.73,28.83,138100.0,26.1325,26.2416,26.1234,26.2143,138100.0
2013-04-05 15:40:00,28.83,28.92,28.83,28.92,259300.0,26.2143,26.2961,26.2143,26.2961,259300.0
2013-04-05 15:50:00,28.92,28.93,28.87,28.91,379700.0,26.2961,26.3052,26.2507,26.287,379700.0
2013-04-08 09:30:00,28.83,29.09,28.83,29.09,263400.0,26.2143,26.4507,26.2143,26.4507,263400.0
2013-04-08 09:40:00,29.08,29.14,28.96,29.0,324200.0,26.4416,26.4962,26.3325,26.3689,324200.0
2013-04-08 09:50:00,28.98,29.0,28.86,28.96,473500.0,26.3507,26.3689,26.2416,26.3325,473500.0
2013-04-08 10:00:00,28.97,28.99,28.8,28.93,345100.0,26.3416,26.3598,26.187,26.3052,345100.0
2013-04-08 10:10:00,28.94,28.96,28.8,28.8,188200.0,26.3143,26.3325,26.187,26.187,188200.0
2013-04-08 10:20:00,28.81,28.89,28.79,28.89,108100.0,26.1961,26.2688,26.1779,26.2688,108100.0
2013-04-08 10:30:00,28.9,29.05,28.89,29.01,419700.0,26.2779,26.4143,26.2688,26.378,419700.0
2013-04-08 10:40:00,29.01,29.09,28.98,29.06,117200.0,26.378,26.4507,26.3507,26.4234,117200.0
2013-04-08 10:50:00,29.05,29.1,29.0,29.04,282100.0,26.4143,26.4598,26.3689,26.4052,282100.0
2013-04-08 11:00:00,29.04,29.05,28.95,29.03,86800.0,26.4052,26.4143,26.3234,26.3961,86800.0
2013-04-08 11:10:00,29.03,29.14,29.02,29.09,102900.0,26.3961,26.4962,26.3871,26.4507,102900.0
2013-04-08 11:20:00,29.1,29.13,29.07,29.08,88100.0,26.4598,26.4871,26.4325,26.4416,88100.0
2013-04-08 11:30:00,29.08,29.09,29.04,29.08,39100.0,26.4416,26.4507,26.4052,26.4416,39100.0
2013-04-08 11:40:00,29.08,29.13,29.08,29.12,56600.0,26.4416,26.4871,26.4416,26.478,56600.0
2013-04-08 11:50:00,29.11,29.15,29.07,29.09,92700.0,26.4689,26.5053,26.4325,26.4507,92700.0
2013-04-08 12:00:00,29.09,29.12,29.07,29.1,96400.0,26.4507,26.478,26.4325,26.4598,96400.0
2013-04-08 12:10:00,29.1,29.11,29.07,29.07,43400.0,26.4598,26.4689,26.4325,26.4325,43400.0
2013-04-08 12:20:00,29.06,29.08,29.02,29.07,33000.0,26.4234,26.4416,26.3871,26.4325,33000.0
2013-04-08 12:30:00,29.08,29.15,29.08,29.15,139700.0,26.4416,26.5053,26.4416,26.5053,139700.0
2013-04-08 12:40:00,29.15,29.16,29.12,29.13,23300.0,26.5053,26.5143,26.478,26.4871,23300.0
2013-04-08 12:50:00,29.12,29.14,29.12,29.13,13100.0,26.478,26.4962,26.478,26.4871,13100.0
2013-04-08 13:00:00,29.12,29.16,29.12,29.14,38200.0,26.478,26.5143,26.478,26.4962,38200.0
2013-04-08 13:10:00,29.14,29.2,29.14,29.19,135100.0,26.4962,26.5507,26.4962,26.5416,135100.0
2013-04-08 13:20:00,29.19,29.2,29.14,29.16,90000.0,26.5416,26.5507,26.4962,26.5143,90000.0
2013-04-08 13:30:00,29.16,29.17,29.14,29.15,36600.0,26.5143,26.5234,26.4962,26.5053,36600.0
2013-04-08 13:40:00,29.16,29.32,29.15,29.31,250600.0,26.5143,26.6598,26.5053,26.6507,250600.0
2013-04-08 13:50:00,29.32,29.36,29.3,29.35,145500.0,26.6598,26.6962,26.6416,26.6871,145500.0
2013-04-08 14:00:00,29.35,29.39,29.33,29.38,69500.0,26.6871,26.7235,26.6689,26.7144,69500.0
2013-04-08 14:10:00,29.39,29.4,29.35,29.39,104100.0,26.7235,26.7326,26.6871,26.7235,104100.0
2013-04-08 14:20:00,29.39,29.39,29.32,29.35,83500.0,26.7235,26.7235,26.6598,26.6871,83500.0
2013-04-08 14:30:00,29.35,29.37,29.34,29.36,112500.0,26.6871,26.7053,26.678,26.6962,112500.0
2013-04-08 14:40:00,29.36,29.37,29.34,29.35,51300.0,26.6962,26.7053,26.678,26.6871,51300.0
2013-04-08 14:50:00,29.35,29.37,29.33,29.36,61300.0,26.6871,26.7053,26.6689,26.6962,61300.0
2013-04-08 15:00:00,29.36,29.37,29.35,29.37,35800.0,26.6962,26.7053,26.6871,26.7053,35800.0
2013-04-08 15:10:00,29.37,29.42,29.35,29.38,131200.0,26.7053,26.7508,26.6871,26.7144,131200.0
2013-04-08 15:20:00,29.37,29.43,29.37,29.43,268900.0,26.7053,26.7599,26.7053,26.7599,268900.0
2013-04-08 15:30:00,29.42,29.48,29.4,29.46,176400.0,26.7508,26.8053,26.7326,26.7871,176400.0
2013-04-08 15:40:00,29.47,29.48,29.43,29.48,283300.0,26.7962,26.8053,26.7599,26.8053,283300.0
2013-04-08 15:50:00,29.48,29.52,29.46,29.52,470900.0,26.8053,26.8417,26.7871,26.8417,470900.0
2013-04-09 09:30:00,29.59,29.63,29.43,29.44,293900.0,26.9053,26.9417,26.7599,26.7689,293900.0
2013-04-09 09:40:00,29.45,29.54,29.42,29.54,441000.0,26.778,26.8599,26.7508,26.8599,441000.0
2013-04-09 09:50:00,29.54,29.57,29.4,29.4,288500.0,26.8599,26.8871,26.7326,26.7326,288500.0
2013-04-09 10:00:00,29.4,29.45,29.32,29.43,162500.0,26.7326,26.778,26.6598,26.7599,162500.0
2013-04-09 10:10:00,29.42,29.45,29.34,29.37,82000.0,26.7508,26.778,26.678,26.7053,82000.0
2013-04-09 10:20:00,29.37,29.5,29.36,29.49,149200.0,26.7053,26.8235,26.6962,26.8144,149200.0
2013-04-09 10:30:00,29.49,29.5,29.35,29.35,229300.0,26.8144,26.8235,26.6871,26.6871,229300.0
2013-04-09 10:40:00,29.34,29.34,29.22,29.29,211900.0,26.678,26.678,26.5689,26.6326,211900.0
2013-04-09 10:50:00,29.29,29.29,29.17,29.19,310600.0,26.6326,26.6326,26.5234,26.5416,310600.0
2013-04-09 11:00:00,29.19,29.24,29.15,29.21,330900.0,26.5416,26.5871,26.5053,26.5598,330900.0
2013-04-09 11:10:00,29.21,29.3,29.2,29.21,175600.0,26.5598,26.6416,26.5507,26.5598,175600.0
2013-04-09 11:20:00,29.21,29.26,29.19,29.2,126500.0,26.5598,26.6053,26.5416,26.5507,126500.0
2013-04-09 11:30:00,29.2,29.26,29.19,29.24,202700.0,26.5507,26.6053,26.5416,26.5871,202700.0
2013-04-09 11:40:00,29.25,29.3,29.24,29.24,32500.0,26.5962,26.6416,26.5871,26.5871,32500.0
2013-04-09 11:50:00,29.24,29.26,29.22,29.25,98500.0,26.5871,26.6053,26.5689,26.5962,98500.0
2013-04-09 12:00:00,29.26,29.28,29.21,29.21,64200.0,26.6053,26.6235,26.5598,26.5598,64200.0
2013-04-09 12:10:00,29.21,29.26,29.21,29.26,30300.0,26.5598,26.6053,26.5598,26.6053,30300.0
2013-04-09 12:20:00,29.26,29.37,29.23,29.35,110000.0,26.6053,26.7053,26.578,26.6871,110000.0
2013-04-09 12:30:00,29.36,29.42,29.36,29.36,79000.0,26.6962,26.7508,26.6962,26.6962,79000.0
2013-04-09 12:40:00,29.36,29.38,29.33,29.33,28500.0,26.6962,26.7144,26.6689,26.6689,28500.0
2013-04-09 12:50:00,29.33,29.35,29.31,29.32,95000.0,26.6689,26.6871,26.6507,26.6598,95000.0
2013-04-09 13:00:00,29.33,29.35,29.3,29.31,32300.0,26.6689,26.6871,26.6416,26.6507,32300.0
2013-04-09 13:10:00,29.31,29.38,29.3,29.36,163700.0,26.6507,26.7144,26.6416,26.6962,163700.0
2013-04-09 13:20:00,29.36,29.39,29.35,29.36,61600.0,26.6962,26.7235,26.6871,26.6962,61600.0
2013-04-09 13:30:00,29.37,29.39,29.31,29.32,60000.0,26.7053,26.7235,26.6507,26.6598,60000.0
2013-04-09 13:40:00,29.32,29.38,29.32,29.38,66400.0,26.6598,26.7144,26.6598,26.7144,66400.0
2013-04-09 13:50:00,29.38,29.38,29.32,29.32,76100.0,26.7144,26.7144,26.6598,26.6598,76100.0
2013-04-09 14:00:00,29.32,29.35,29.29,29.31,114300.0,26.6598,26.6871,26.6326,26.6507,114300.0
2013-04-09 14:10:00,29.3,29.31,29.27,29.3,48900.0,26.6416,26.6507,26.6144,26.6416,48900.0
2013-04-09 14:20:00,29.3,29.33,29.29,29.31,49200.0,26.6416,26.6689,26.6326,26.6507,49200.0
2013-04-09 14:30:00,29.31,29.33,29.29,29.3,63700.0,26.6507,26.6689,26.6326,26.6416,63700.0
2013-04-09 14:40:00,29.3,29.37,29.3,29.35,63900.0,26.6416,26.7053,26.6416,26.6871,63900.0
2013-04-09 14:50:00,29.35,29.37,29.34,29.34,31000.0,26.6871,26.7053,26.678,26.678,31000.0
2013-04-09 15:00:00,29.35,29.38,29.3,29.3,192700.0,26.6871,26.7144,26.6416,26.6416,192700.0
2013-04-09 15:10:00,29.3,29.33,29.28,29.29,67900.0,26.6416,26.6689,26.6235,26.6326,67900.0
2013-04-09 15:20:00,29.29,29.33,29.28,29.3,171000.0,26.6326,26.6689,26.6235,26.6416,171000.0
2013-04-09 15:30:00,29.31,29.32,29.26,29.28,87700.0,26.6507,26.6598,26.6053,26.6235,87700.0
2013-04-09 15:40:00,29.28,29.32,29.27,29.28,109800.0,26.6235,26.6598,26.6144,26.6235,109800.0
2013-04-09 15:50:00,29.29,29.3,29.24,29.27,336400.0,26.6326,26.6416,26.5871,26.6144,336400.0
2013-04-10 09:30:00,29.28,29.38,29.19,29.28,380600.0,26.6235,26.7144,26.5416,26.6235,380600.0
2013-04-10 09:40:00,29.29,29.31,29.14,29.31,133400.0,26.6326,26.6507,26.4962,26.6507,133400.0
2013-04-10 09:50:00,29.31,29.32,29.23,29.25,125400.0,26.6507,26.6598,26.578,26.5962,125400.0
2013-04-10 10:00:00,29.24,29.33,29.21,29.33,220000.0,26.5871,26.6689,26.5598,26.6689,220000.0
2013-04-10 10:10:00,29.33,29.33,29.19,29.2,130100.0,26.6689,26.6689,26.5416,26.5507,130100.0
2013-04-10 10:20:00,29.19,29.22,29.16,29.19,110600.0,26.5416,26.5689,26.5143,26.5416,110600.0
2013-04-10 10:30:00,29.19,29.19,29.1,29.13,155100.0,26.5416,26.5416,26.4598,26.4871,155100.0
2013-04-10 10:40:00,29.14,29.22,29.13,29.21,108300.0,26.4962,26.5689,26.4871,26.5598,108300.0
2013-04-10 10:50:00,29.22,29.3,29.19,29.3,99500.0,26.5689,26.6416,26.5416,26.6416,99500.0
2013-04-10 11:00:00,29.31,29.35,29.28,29.34,57600.0,26.6507,26.6871,26.6235,26.678,57600.0
2013-04-10 11:10:00,29.34,29.37,29.26,29.27,88600.0,26.678,26.7053,26.6053,26.6144,88600.0
2013-04-10 11:20:00,29.26,29.26,29.21,29.25,36200.0,26.6053,26.6053,26.5598,26.5962,36200.0
2013-04-10 11:30:00,29.26,29.29,29.23,29.27,84900.0,26.6053,26.6326,26.578,26.6144,84900.0
2013-04-10 11:40:00,29.26,29.31,29.24,29.24,78800.0,26.6053,26.6507,26.5871,26.5871,78800.0
2013-04-10 11:50:00,29.24,29.32,29.24,29.27,89200.0,26.5871,26.6598,26.5871,26.6144,89200.0
2013-04-10 12:00:00,29.27,29.27,29.21,29.22,33900.0,26.6144,26.6144,26.5598,26.5689,33900.0
2013-04-10 12:10:00,29.21,29.25,29.21,29.24,33400.0,26.5598,26.5962,26.5598,26.5871,33400.0
2013-04-10 12:20:00,29.24,29.25,29.19,29.21,37100.0,26.5871,26.5962,26.5416,26.5598,37100.0
2013-04-10 12:30:00,29.21,29.3,29.2,29.29,67400.0,26.5598,26.6416,26.5507,26.6326,67400.0
2013-04-10 12:40:00,29.28,29.32,29.28,29.31,24800.0,26.6235,26.6598,26.6235,26.6507,24800.0
2013-04-10 12:50:00,29.3,29.31,29.27,29.29,24100.0,26.6416,26.6507,26.6144,26.6326,24100.0
2013-04-10 13:00:00,29.29,29.3,29.29,29.3,26600.0,26.6326,26.6416,26.6326,26.6416,26600.0
2013-04-10 13:10:00,29.29,29.31,29.29,29.29,18900.0,26.6326,26.6507,26.6326,26.6326,18900.0
2013-04-10 13:20:00,29.29,29.36,29.28,29.35,49300.0,26.6326,26.6962,26.6235,26.6871,49300.0
2013-04-10 13:30:00,29.36,29.37,29.33,29.35,27600.0,26.6962,26.7053,26.6689,26.6871,27600.0
2013-04-10 13:40:00,29.36,29.39,29.35,29.38,42200.0,26.6962,26.7235,26.6871,26.7144,42200.0
2013-04-10 13:50:00,29.38,29.38,29.36,29.38,27500.0,26.7144,26.7144,26.6962,26.7144,27500.0
2013-04-10 14:00:00,29.37,29.38,29.34,29.36,41800.0,26.7053,26.7144,26.678,26.6962,41800.0
2013-04-10 14:10:00,29.35,29.36,29.33,29.35,119900.0,26.6871,26.6962,26.6689,26.6871,119900.0
2013-04-10 14:20:00,29.35,29.37,29.29,29.32,260700.0,26.6871,26.7053,26.6326,26.6598,260700.0
2013-04-10 14:30:00,29.32,29.36,29.28,29.35,26400.0,26.6598,26.6962,26.6235,26.6871,26400.0
2013-04-10 14:40:00,29.36,29.36,29.31,29.31,35900.0,26.6962,26.6962,26.6507,26.6507,35900.0
2013-04-10 14:50:00,29.32,29.34,29.31,29.33,36200.0,26.6598,26.678,26.6507,26.6689,36200.0
2013-04-10 15:00:00,29.33,29.34,29.29,29.33,48800.0,26.6689,26.678,26.6326,26.6689,48800.0
2013-04-10 15:10:00,29.33,29.36,29.32,29.35,108700.0,26.6689,26.6962,26.6598,26.6871,108700.0
2013-04-10 15:20:00,29.35,29.41,29.34,29.39,200300.0,26.6871,26.7417,26.678,26.7235,200300.0
2013-04-10 15:30:00,29.38,29.45,29.34,29.43,193600.0,26.7144,26.778,26.678,26.7599,193600.0
2013-04-10 15:40:00,29.44,29.47,29.43,29.47,99000.0,26.7689,26.7962,26.7599,26.7962,99000.0
2013-04-10 15:50:00,29.47,29.48,29.44,29.44,201000.0,26.7962,26.8053,26.7689,26.7689,201000.0
2013-04-11 09:30:00,29.45,29.47,29.43,29.44,142100.0,26.778,26.7962,26.7599,26.7689,142100.0
2013-04-11 09:40:00,29.44,29.5,29.43,29.49,61300.0,26.7689,26.8235,26.7599,26.8144,61300.0
2013-04-11 09:50:00,29.49,29.61,29.48,29.55,88400.0,26.8144,26.9235,26.8053,26.869,88400.0
2013-04-11 10:00:00,29.55,29.73,29.55,29.68,173800.0,26.869,27.0326,26.869,26.9872,173800.0
2013-04-11 10:10:00,29.68,29.68,29.64,29.68,35300.0,26.9872,26.9872,26.9508,26.9872,35300.0
2013-04-11 10:20:00,29.67,29.67,29.62,29.66,65500.0,26.9781,26.9781,26.9326,26.969,65500.0
2013-04-11 10:30:00,29.66,29.68,29.6,29.67,52600.0,26.969,26.9872,26.9144,26.9781,52600.0
2013-04-11 10:40:00,29.68,29.73,29.65,29.72,69800.0,26.9872,27.0326,26.9599,27.0235,69800.0
2013-04-11 10:50:00,29.71,29.78,29.69,29.76,98600.0,27.0144,27.0781,26.9963,27.0599,98600.0
2013-04-11 11:00:00,29.75,29.79,29.72,29.78,309800.0,27.0508,27.0872,27.0235,27.0781,309800.0
2013-04-11 11:10:00,29.77,29.83,29.75,29.83,122700.0,27.069,27.1236,27.0508,27.1236,122700.0
2013-04-11 11:20:00,29.83,29.88,29.82,29.87,41800.0,27.1236,27.169,27.1145,27.1599,41800.0
2013-04-11 11:30:00,29.87,29.89,29.81,29.81,49800.0,27.1599,27.1781,27.1054,27.1054,49800.0
2013-04-11 11:40:00,29.81,29.85,29.8,29.82,67800.0,27.1054,27.1417,27.0963,27.1145,67800.0
2013-04-11 11:50:00,29.82,29.85,29.81,29.83,37600.0,27.1145,27.1417,27.1054,27.1236,37600.0
2013-04-11 12:00:00,29.83,29.83,29.71,29.75,77400.0,27.1236,27.1236,27.0144,27.0508,77400.0
2013-04-11 12:10:00,29.75,29.75,29.67,29.68,40900.0,27.0508,27.0508,26.9781,26.9872,40900.0
2013-04-11 12:20:00,29.69,29.69,29.65,29.65,21900.0,26.9963,26.9963,26.9599,26.9599,21900.0
2013-04-11 12:30:00,29.66,29.7,29.66,29.7,39900.0,26.969,27.0054,26.969,27.0054,39900.0
2013-04-11 12:40:00,29.7,29.71,29.63,29.65,51700.0,27.0054,27.0144,26.9417,26.9599,51700.0
2013-04-11 12:50:00,29.65,29.67,29.65,29.66,14700.0,26.9599,26.9781,26.9599,26.969,14700.0
2013-04-11 13:00:00,29.66,29.7,29.64,29.65,24200.0,26.969,27.0054,26.9508,26.9599,24200.0
2013-04-11 13:10:00,29.65,29.65,29.56,29.59,46700.0,26.9599,26.9599,26.8781,26.9053,46700.0
2013-04-11 13:20:00,29.6,29.61,29.57,29.59,30500.0,26.9144,26.9235,26.8871,26.9053,30500.0
2013-04-11 13:30:00,29.59,29.64,29.58,29.64,29200.0,26.9053,26.9508,26.8962,26.9508,29200.0
2013-04-11 13:40:00,29.64,29.64,29.58,29.59,26900.0,26.9508,26.9508,26.8962,26.9053,26900.0
2013-04-11 13:50:00,29.59,29.59,29.54,29.56,78000.0,26.9053,26.9053,26.8599,26.8781,78000.0
2013-04-11 14:00:00,29.56,29.58,29.53,29.55,31000.0,26.8781,26.8962,26.8508,26.869,31000.0
2013-04-11 14:10:00,29.54,29.56,29.52,29.56,27400.0,26.8599,26.8781,26.8417,26.8781,27400.0
2013-04-11 14:20:00,29.55,29.57,29.54,29.55,38600.0,26.869,26.8871,26.8599,26.869,38600.0
2013-04-11 14:30:00,29.55,29.61,29.55,29.59,105800.0,26.869,26.9235,26.869,26.9053,105800.0
2013-04-11 14:40:00,29.59,29.63,29.59,29.6,30900.0,26.9053,26.9417,26.9053,26.9144,30900.0
2013-04-11 14:50:00,29.59,29.65,29.58,29.64,55900.0,26.9053,26.9599,26.8962,26.9508,55900.0
2013-04-11 15:00:00,29.64,29.65,29.59,29.59,151500.0,26.9508,26.9599,26.9053,26.9053,151500.0
2013-04-11 15:10:00,29.59,29.62,29.53,29.53,26700.0,26.9053,26.9326,26.8508,26.8508,26700.0
2013-04-11 15:20:00,29.53,29.57,29.51,29.54,63600.0,26.8508,26.8871,26.8326,26.8599,63600.0
2013-04-11 15:30:00,29.54,29.58,29.52,29.54,79800.0,26.8599,26.8962,26.8417,26.8599,79800.0
2013-04-11 15:40:00,29.54,29.56,29.5,29.55,62900.0,26.8599,26.8781,26.8235,26.869,62900.0
2013-04-11 15:50:00,29.55,29.57,29.53,29.56,202600.0,26.869,26.8871,26.8508,26.8781,202600.0
2013-04-12 09:30:00,29.4,29.78,29.4,29.75,148600.0,26.7326,27.0781,26.7326,27.0508,148600.0
2013-04-12 09:40:00,29.75,29.9,29.75,29.89,68800.0,27.0508,27.1872,27.0508,27.1781,68800.0
2013-04-12 09:50:00,29.89,29.95,29.75,29.75,223700.0,27.1781,27.2327,27.0508,27.0508,223700.0
2013-04-12 10:00:00,29.75,29.75,29.64,29.72,336600.0,27.0508,27.0508,26.9508,27.0235,336600.0
2013-04-12 10:10:00,29.72,29.79,29.72,29.72,90600.0,27.0235,27.0872,27.0235,27.0235,90600.0
2013-04-12 10:20:00,29.73,29.79,29.73,29.75,77000.0,27.0326,27.0872,27.0326,27.0508,77000.0
2013-04-12 10:30:00,29.75,29.75,29.66,29.66,21900.0,27.0508,27.0508,26.969,26.969,21900.0
2013-04-12 10:40:00,29.66,29.67,29.53,29.55,157600.0,26.969,26.9781,26.8508,26.869,157600.0
2013-04-12 10:50:00,29.55,29.64,29.55,29.59,48900.0,26.869,26.9508,26.869,26.9053,48900.0
2013-04-12 11:00:00,29.59,29.59,29.48,29.51,60300.0,26.9053,26.9053,26.8053,26.8326,60300.0
2013-04-12 11:10:00,29.51,29.6,29.51,29.59,52400.0,26.8326,26.9144,26.8326,26.9053,52400.0
2013-04-12 11:20:00,29.59,29.66,29.58,29.62,109100.0,26.9053,26.969,26.8962,26.9326,109100.0
2013-04-12 11:30:00,29.61,29.66,29.6,29.61,26200.0,26.9235,26.969,26.9144,26.9235,26200.0
2013-04-12 11:40:00,29.61,29.67,29.58,29.67,99100.0,26.9235,26.9781,26.8962,26.9781,99100.0
2013-04-12 11:50:00,29.67,29.74,29.67,29.7,102600.0,26.9781,27.0417,26.9781,27.0054,102600.0
2013-04-12 12:00:00,29.71,29.76,29.67,29.76,111800.0,27.0144,27.0599,26.9781,27.0599,111800.0
2013-04-12 12:10:00,29.76,29.77,29.69,29.7,45600.0,27.0599,27.069,26.9963,27.0054,45600.0
2013-04-12 12:20:00,29.71,29.71,29.66,29.66,18000.0,27.0144,27.0144,26.969,26.969,18000.0
2013-04-12 12:30:00,29.66,29.68,29.61,29.67,113600.0,26.969,26.9872,26.9235,26.9781,113600.0
2013-04-12 12:40:00,29.67,29.7,29.59,29.59,59600.0,26.9781,27.0054,26.9053,26.9053,59600.0
2013-04-12 12:50:00,29.59,29.63,29.58,29.6,35200.0,26.9053,26.9417,26.8962,26.9144,35200.0
2013-04-12 13:00:00,29.61,29.67,29.6,29.67,155500.0,26.9235,26.9781,26.9144,26.9781,155500.0
2013-04-12 13:10:00,29.65,29.67,29.6,29.6,13800.0,26.9599,26.9781,26.9144,26.9144,13800.0
2013-04-12 13:20:00,29.6,29.62,29.56,29.57,21000.0,26.9144,26.9326,26.8781,26.8871,21000.0
2013-04-12 13:30:00,29.57,29.62,29.56,29.57,22800.0,26.8871,26.9326,26.8781,26.8871,22800.0
2013-04-12 13:40:00,29.57,29.59,29.54,29.57,25000.0,26.8871,26.9053,26.8599,26.8871,25000.0
2013-04-12 13:50:00,29.58,29.59,29.55,29.57,19500.0,26.8962,26.9053,26.869,26.8871,19500.0
2013-04-12 14:00:00,29.58,29.58,29.55,29.57,13800.0,26.8962,26.8962,26.869,26.8871,13800.0
2013-04-12 14:10:00,29.57,29.58,29.56,29.56,16700.0,26.8871,26.8962,26.8781,26.8781,16700.0
2013-04-12 14:20:00,29.57,29.58,29.54,29.54,11000.0,26.8871,26.8962,26.8599,26.8599,11000.0
2013-04-12 14:30:00,29.54,29.58,29.53,29.58,20400.0,26.8599,26.8962,26.8508,26.8962,20400.0
2013-04-12 14:40:00,29.58,29.6,29.56,29.57,16000.0,26.8962,26.9144,26.8781,26.8871,16000.0
2013-04-12 14:50:00,29.57,29.58,29.55,29.57,24600.0,26.8871,26.8962,26.869,26.8871,24600.0
2013-04-12 15:00:00,29.56,29.57,29.55,29.57,14300.0,26.8781,26.8871,26.869,26.8871,14300.0
2013-04-12 15:10:00,29.56,29.6,29.56,29.59,49100.0,26.8781,26.9144,26.8781,26.9053,49100.0
2013-04-12 15:20:00,29.59,29.61,29.57,29.6,52500.0,26.9053,26.9235,26.8871,26.9144,52500.0
2013-04-12 15:30:00,29.6,29.61,29.58,29.6,66900.0,26.9144,26.9235,26.8962,26.9144,66900.0
2013-04-12 15:40:00,29.61,29.63,29.59,29.61,73300.0,26.9235,26.9417,26.9053,26.9235,73300.0
2013-04-12 15:50:00,29.61,29.64,29.58,29.63,188700.0,26.9235,26.9508,26.8962,26.9417,188700.0
2013-04-15 09:30:00,29.51,29.56,29.31,29.43,194600.0,26.8326,26.8781,26.6507,26.7599,194600.0
2013-04-15 09:40:00,29.43,29.43,29.21,29.21,128500.0,26.7599,26.7599,26.5598,26.5598,128500.0
2013-04-15 09:50:00,29.21,29.29,29.17,29.29,78800.0,26.5598,26.6326,26.5234,26.6326,78800.0
2013-04-15 10:00:00,29.28,29.29,28.86,28.91,650100.0,26.6235,26.6326,26.2416,26.287,650100.0
2013-04-15 10:10:00,28.92,29.02,28.89,29.01,215000.0,26.2961,26.3871,26.2688,26.378,215000.0
2013-04-15 10:20:00,29.02,29.06,28.88,28.95,141600.0,26.3871,26.4234,26.2598,26.3234,141600.0
2013-04-15 10:30:00,28.95,28.98,28.91,28.98,74100.0,26.3234,26.3507,26.287,26.3507,74100.0
2013-04-15 10:40:00,28.98,29.03,28.9,29.02,92100.0,26.3507,26.3961,26.2779,26.3871,92100.0
2013-04-15 10:50:00,29.01,29.06,28.95,29.06,81300.0,26.378,26.4234,26.3234,26.4234,81300.0
2013-04-15 11:00:00,29.05,29.06,28.98,28.99,61600.0,26.4143,26.4234,26.3507,26.3598,61600.0
2013-04-15 11:10:00,28.99,29.0,28.9,28.91,81200.0,26.3598,26.3689,26.2779,26.287,81200.0
2013-04-15 11:20:00,28.91,28.92,28.83,28.86,85700.0,26.287,26.2961,26.2143,26.2416,85700.0
2013-04-15 11:30:00,28.86,28.87,28.79,28.85,183400.0,26.2416,26.2507,26.1779,26.2325,183400.0
2013-04-15 11:40:00,28.85,28.85,28.76,28.76,73100.0,26.2325,26.2325,26.1506,26.1506,73100.0
2013-04-15 11:50:00,28.76,28.77,28.64,28.67,88600.0,26.1506,26.1597,26.0415,26.0688,88600.0
2013-04-15 12:00:00,28.67,28.69,28.58,28.67,60800.0,26.0688,26.087,25.987,26.0688,60800.0
2013-04-15 12:10:00,28.67,28.74,28.66,28.69,123600.0,26.0688,26.1325,26.0597,26.087,123600.0
2013-04-15 12:20:00,28.69,28.69,28.51,28.54,65700.0,26.087,26.087,25.9233,25.9506,65700.0
2013-04-15 12:30:00,28.53,28.53,28.42,28.44,102300.0,25.9415,25.9415,25.8415,25.8597,102300.0
2013-04-15 12:40:00,28.44,28.48,28.38,28.43,164700.0,25.8597,25.896,25.8051,25.8506,164700.0
2013-04-15 12:50:00,28.43,28.44,28.31,28.33,292900.0,25.8506,25.8597,25.7415,25.7597,292900.0
2013-04-15 13:00:00,28.34,28.38,28.32,28.38,121700.0,25.7687,25.8051,25.7506,25.8051,121700.0
2013-04-15 13:10:00,28.38,28.42,28.37,28.39,111600.0,25.8051,25.8415,25.796,25.8142,111600.0
2013-04-15 13:20:00,28.39,28.4,28.34,28.36,75000.0,25.8142,25.8233,25.7687,25.7869,75000.0
2013-04-15 13:30:00,28.36,28.42,28.36,28.42,210600.0,25.7869,25.8415,25.7869,25.8415,210600.0
2013-04-15 13:40:00,28.43,28.44,28.38,28.42,47200.0,25.8506,25.8597,25.8051,25.8415,47200.0
2013-04-15 13:50:00,28.41,28.44,28.4,28.41,55300.0,25.8324,25.8597,25.8233,25.8324,55300.0
2013-04-15 14:00:00,28.41,28.41,28.27,28.3,110800.0,25.8324,25.8324,25.7051,25.7324,110800.0
2013-04-15 14:10:00,28.3,28.3,28.25,28.26,134100.0,25.7324,25.7324,25.6869,25.696,134100.0
2013-04-15 14:20:00,28.26,28.31,28.26,28.28,122300.0,25.696,25.7415,25.696,25.7142,122300.0
2013-04-15 14:30:00,28.29,28.34,28.26,28.32,146200.0,25.7233,25.7687,25.696,25.7506,146200.0
2013-04-15 14:40:00,28.33,28.46,28.31,28.43,176800.0,25.7597,25.8779,25.7415,25.8506,176800.0
2013-04-15 14:50:00,28.44,28.45,28.28,28.3,208900.0,25.8597,25.8688,25.7142,25.7324,208900.0
2013-04-15 15:00:00,28.3,28.3,28.18,28.22,243600.0,25.7324,25.7324,25.6233,25.6596,243600.0
2013-04-15 15:10:00,28.22,28.27,28.16,28.23,250300.0,25.6596,25.7051,25.6051,25.6687,250300.0
2013-04-15 15:20:00,28.23,28.29,28.18,28.2,721800.0,25.6687,25.7233,25.6233,25.6414,721800.0
2013-04-15 15:30:00,28.2,28.22,28.09,28.11,449700.0,25.6414,25.6596,25.5414,25.5596,449700.0
2013-04-15 15:40:00,28.12,28.22,28.11,28.18,324300.0,25.5687,25.6596,25.5596,25.6233,324300.0
2013-04-15 15:50:00,28.18,28.24,28.15,28.15,878400.0,25.6233,25.6778,25.596,25.596,878400.0
2013-04-16 09:30:00,28.63,28.78,28.55,28.63,207700.0,26.0324,26.1688,25.9597,26.0324,207700.0
2013-04-16 09:40:00,28.65,28.65,28.4,28.5,320900.0,26.0506,26.0506,25.8233,25.9142,320900.0
2013-04-16 09:50:00,28.5,28.53,28.36,28.39,166400.0,25.9142,25.9415,25.7869,25.8142,166400.0
2013-04-16 10:00:00,28.39,28.51,28.36,28.49,339400.0,25.8142,25.9233,25.7869,25.9051,339400.0
2013-04-16 10:10:00,28.48,28.52,28.4,28.4,108000.0,25.896,25.9324,25.8233,25.8233,108000.0
2013-04-16 10:20:00,28.4,28.46,28.34,28.35,112100.0,25.8233,25.8779,25.7687,25.7778,112100.0
2013-04-16 10:30:00,28.35,28.43,28.34,28.35,68800.0,25.7778,25.8506,25.7687,25.7778,68800.0
2013-04-16 10:40:00,28.35,28.39,28.26,28.3,301200.0,25.7778,25.8142,25.696,25.7324,301200.0
2013-04-16 10:50:00,28.3,28.35,28.29,28.35,67300.0,25.7324,25.7778,25.7233,25.7778,67300.0
2013-04-16 11:00:00,28.36,28.42,28.36,28.4,103800.0,25.7869,25.8415,25.7869,25.8233,103800.0
2013-04-16 11:10:00,28.41,28.45,28.34,28.34,153700.0,25.8324,25.8688,25.7687,25.7687,153700.0
2013-04-16 11:20:00,28.35,28.37,28.27,28.32,107100.0,25.7778,25.796,25.7051,25.7506,107100.0
2013-04-16 11:30:00,28.31,28.35,28.28,28.31,52100.0,25.7415,25.7778,25.7142,25.7415,52100.0
2013-04-16 11:40:00,28.31,28.36,28.3,28.35,81900.0,25.7415,25.7869,25.7324,25.7778,81900.0
2013-04-16 11:50:00,28.35,28.47,28.35,28.44,87800.0,25.7778,25.887,25.7778,25.8597,87800.0
2013-04-16 12:00:00,28.44,28.46,28.37,28.39,47100.0,25.8597,25.8779,25.796,25.8142,47100.0
2013-04-16 12:10:00,28.39,28.43,28.39,28.41,86300.0,25.8142,25.8506,25.8142,25.8324,86300.0
2013-04-16 12:20:00,28.41,28.41,28.36,28.38,56100.0,25.8324,25.8324,25.7869,25.8051,56100.0
2013-04-16 12:30:00,28.39,28.43,28.37,28.37,37500.0,25.8142,25.8506,25.796,25.796,37500.0
2013-04-16 12:40:00,28.37,28.44,28.37,28.41,34400.0,25.796,25.8597,25.796,25.8324,34400.0
2013-04-16 12:50:00,28.41,28.5,28.4,28.48,127100.0,25.8324,25.9142,25.8233,25.896,127100.0
2013-04-16 13:00:00,28.48,28.55,28.48,28.51,195400.0,25.896,25.9597,25.896,25.9233,195400.0
2013-04-16 13:10:00,28.51,28.53,28.47,28.53,52800.0,25.9233,25.9415,25.887,25.9415,52800.0
2013-04-16 13:20:00,28.52,28.56,28.52,28.56,30300.0,25.9324,25.9688,25.9324,25.9688,30300.0
2013-04-16 13:30:00,28.55,28.59,28.52,28.53,52400.0,25.9597,25.9961,25.9324,25.9415,52400.0
2013-04-16 13:40:00,28.53,28.53,28.47,28.47,160100.0,25.9415,25.9415,25.887,25.887,160100.0
2013-04-16 13:50:00,28.47,28.5,28.47,28.48,40300.0,25.887,25.9142,25.887,25.896,40300.0
2013-04-16 14:00:00,28.48,28.52,28.47,28.51,41900.0,25.896,25.9324,25.887,25.9233,41900.0
2013-04-16 14:10:00,28.51,28.52,28.48,28.5,70300.0,25.9233,25.9324,25.896,25.9142,70300.0
2013-04-16 14:20:00,28.49,28.53,28.48,28.53,92200.0,25.9051,25.9415,25.896,25.9415,92200.0
2013-04-16 14:30:00,28.52,28.52,28.49,28.52,45900.0,25.9324,25.9324,25.9051,25.9324,45900.0
2013-04-16 14:40:00,28.52,28.55,28.51,28.53,27000.0,25.9324,25.9597,25.9233,25.9415,27000.0
2013-04-16 14:50:00,28.53,28.56,28.51,28.52,62600.0,25.9415,25.9688,25.9233,25.9324,62600.0
2013-04-16 15:00:00,28.52,28.57,28.51,28.55,127200.0,25.9324,25.9779,25.9233,25.9597,127200.0
2013-04-16 15:10:00,28.55,28.64,28.54,28.62,76800.0,25.9597,26.0415,25.9506,26.0233,76800.0
2013-04-16 15:20:00,28.62,28.65,28.62,28.65,81400.0,26.0233,26.0506,26.0233,26.0506,81400.0
2013-04-16 15:30:00,28.65,28.72,28.65,28.71,75600.0,26.0506,26.1143,26.0506,26.1052,75600.0
2013-04-16 15:40:00,28.71,28.75,28.67,28.69,1269400.0,26.1052,26.1415,26.0688,26.087,1269400.0
2013-04-16 15:50:00,28.69,28.75,28.66,28.73,635900.0,26.087,26.1415,26.0597,26.1234,635900.0
2013-04-17 09:30:00,28.37,28.51,28.18,28.23,515600.0,25.796,25.9233,25.6233,25.6687,515600.0
2013-04-17 09:40:00,28.18,28.34,28.1,28.32,834400.0,25.6233,25.7687,25.5505,25.7506,834400.0
2013-04-17 09:50:00,28.31,28.38,28.27,28.32,350000.0,25.7415,25.8051,25.7051,25.7506,350000.0
2013-04-17 10:00:00,28.31,28.38,28.24,28.3,233900.0,25.7415,25.8051,25.6778,25.7324,233900.0
2013-04-17 10:10:00,28.3,28.33,28.24,28.24,264800.0,25.7324,25.7597,25.6778,25.6778,264800.0
2013-04-17 10:20:00,28.24,28.27,28.21,28.25,68500.0,25.6778,25.7051,25.6505,25.6869,68500.0
2013-04-17 10:30:00,28.24,28.24,28.15,28.15,120300.0,25.6778,25.6778,25.596,25.596,120300.0
2013-04-17 10:40:00,28.14,28.19,28.05,28.1,461100.0,25.5869,25.6324,25.5051,25.5505,461100.0
2013-04-17 10:50:00,28.1,28.11,27.95,27.97,444800.0,25.5505,25.5596,25.4141,25.4323,444800.0
2013-04-17 11:00:00,27.95,28.03,27.93,27.99,162200.0,25.4141,25.4869,25.3959,25.4505,162200.0
2013-04-17 11:10:00,27.98,28.07,27.97,28.07,198800.0,25.4414,25.5232,25.4323,25.5232,198800.0
2013-04-17 11:20:00,28.07,28.21,28.06,28.16,600700.0,25.5232,25.6505,25.5141,25.6051,600700.0
2013-04-17 11:30:00,28.16,28.16,28.08,28.14,352700.0,25.6051,25.6051,25.5323,25.5869,352700.0
2013-04-17 11:40:00,28.15,28.21,28.14,28.14,114300.0,25.596,25.6505,25.5869,25.5869,114300.0
2013-04-17 11:50:00,28.14,28.18,28.12,28.15,158000.0,25.5869,25.6233,25.5687,25.596,158000.0
2013-04-17 12:00:00,28.16,28.19,28.09,28.09,114100.0,25.6051,25.6324,25.5414,25.5414,114100.0
2013-04-17 12:10:00,28.1,28.14,28.06,28.09,255000.0,25.5505,25.5869,25.5141,25.5414,255000.0
2013-04-17 12:20:00,28.08,28.1,27.99,28.01,206000.0,25.5323,25.5505,25.4505,25.4687,206000.0
2013-04-17 12:30:00,28.02,28.06,28.0,28.05,233500.0,25.4778,25.5141,25.4596,25.5051,233500.0
2013-04-17 12:40:00,28.03,28.06,28.0,28.0,143500.0,25.4869,25.5141,25.4596,25.4596,143500.0
2013-04-17 12:50:00,28.0,28.05,27.97,28.04,208100.0,25.4596,25.5051,25.4323,25.496,208100.0
2013-04-17 13:00:00,28.04,28.1,28.03,28.07,258200.0,25.496,25.5505,25.4869,25.5232,258200.0
2013-04-17 13:10:00,28.08,28.08,28.04,28.05,106700.0,25.5323,25.5323,25.496,25.5051,106700.0
2013-04-17 13:20:00,28.05,28.09,28.03,28.04,621700.0,25.5051,25.5414,25.4869,25.496,621700.0
2013-04-17 13:30:00,28.04,28.09,28.03,28.09,543000.0,25.496,25.5414,25.4869,25.5414,543000.0
2013-04-17 13:40:00,28.09,28.23,28.08,28.21,191800.0,25.5414,25.6687,25.5323,25.6505,191800.0
2013-04-17 13:50:00,28.21,28.21,28.11,28.12,138300.0,25.6505,25.6505,25.5596,25.5687,138300.0
2013-04-17 14:00:00,28.13,28.2,28.11,28.15,162300.0,25.5778,25.6414,25.5596,25.596,162300.0
2013-04-17 14:10:00,28.15,28.2,28.14,28.15,193000.0,25.596,25.6414,25.5869,25.596,193000.0
2013-04-17 14:20:00,28.15,28.26,28.15,28.25,476400.0,25.596,25.696,25.596,25.6869,476400.0
2013-04-17 14:30:00,28.25,28.29,28.22,28.24,374100.0,25.6869,25.7233,25.6596,25.6778,374100.0
2013-04-17 14:40:00,28.24,28.24,28.17,28.18,249400.0,25.6778,25.6778,25.6142,25.6233,249400.0
2013-04-17 14:50:00,28.18,28.28,28.17,28.27,159500.0,25.6233,25.7142,25.6142,25.7051,159500.0
2013-04-17 15:00:00,28.26,28.31,28.23,28.31,310600.0,25.696,25.7415,25.6687,25.7415,310600.0
2013-04-17 15:10:00,28.3,28.42,28.28,28.39,620200.0,25.7324,25.8415,25.7142,25.8142,620200.0
2013-04-17 15:20:00,28.39,28.47,28.35,28.44,423500.0,25.8142,25.887,25.7778,25.8597,423500.0
2013-04-17 15:30:00,28.45,28.46,28.38,28.4,786300.0,25.8688,25.8779,25.8051,25.8233,786300.0
2013-04-17 15:40:00,28.39,28.43,28.37,28.41,582400.0,25.8142,25.8506,25.796,25.8324,582400.0
2013-04-17 15:50:00,28.41,28.43,28.38,28.39,828200.0,25.8324,25.8506,25.8051,25.8142,828200.0
2013-04-18 09:30:00,28.33,28.5,28.14,28.16,129800.0,25.7597,25.9142,25.5869,25.6051,129800.0
2013-04-18 09:40:00,28.15,28.33,28.13,28.27,78300.0,25.596,25.7597,25.5778,25.7051,78300.0
2013-04-18 09:50:00,28.27,28.27,28.14,28.23,107600.0,25.7051,25.7051,25.5869,25.6687,107600.0
2013-04-18 10:00:00,28.22,28.22,28.04,28.11,243100.0,25.6596,25.6596,25.496,25.5596,243100.0
2013-04-18 10:10:00,28.11,28.2,28.05,28.11,251400.0,25.5596,25.6414,25.5051,25.5596,251400.0
2013-04-18 10:20:00,28.12,28.21,28.1,28.21,114100.0,25.5687,25.6505,25.5505,25.6505,114100.0
2013-04-18 10:30:00,28.21,28.35,28.21,28.3,171000.0,25.6505,25.7778,25.6505,25.7324,171000.0
2013-04-18 10:40:00,28.3,28.45,28.29,28.4,92300.0,25.7324,25.8688,25.7233,25.8233,92300.0
2013-04-18 10:50:00,28.41,28.46,28.38,28.39,97200.0,25.8324,25.8779,25.8051,25.8142,97200.0
2013-04-18 11:00:00,28.39,28.4,28.3,28.33,81200.0,25.8142,25.8233,25.7324,25.7597,81200.0
2013-04-18 11:10:00,28.34,28.42,28.34,28.37,31600.0,25.7687,25.8415,25.7687,25.796,31600.0
2013-04-18 11:20:00,28.36,28.41,28.27,28.27,55400.0,25.7869,25.8324,25.7051,25.7051,55400.0
2013-04-18 11:30:00,28.27,28.29,28.16,28.16,265400.0,25.7051,25.7233,25.6051,25.6051,265400.0
2013-04-18 11:40:00,28.15,28.16,28.08,28.09,72500.0,25.596,25.6051,25.5323,25.5414,72500.0
2013-04-18 11:50:00,28.1,28.11,28.05,28.09,110900.0,25.5505,25.5596,25.5051,25.5414,110900.0
2013-04-18 12:00:00,28.09,28.11,28.05,28.05,44600.0,25.5414,25.5596,25.5051,25.5051,44600.0
2013-04-18 12:10:00,28.05,28.09,28.05,28.08,104400.0,25.5051,25.5414,25.5051,25.5323,104400.0
2013-04-18 12:20:00,28.07,28.11,28.05,28.08,61300.0,25.5232,25.5596,25.5051,25.5323,61300.0
2013-04-18 12:30:00,28.06,28.1,28.02,28.03,52500.0,25.5141,25.5505,25.4778,25.4869,52500.0
2013-04-18 12:40:00,28.03,28.11,28.03,28.1,32600.0,25.4869,25.5596,25.4869,25.5505,32600.0
2013-04-18 12:50:00,28.1,28.13,28.07,28.11,40300.0,25.5505,25.5778,25.5232,25.5596,40300.0
2013-04-18 13:00:00,28.11,28.19,28.09,28.18,56200.0,25.5596,25.6324,25.5414,25.6233,56200.0
2013-04-18 13:10:00,28.18,28.19,28.1,28.1,31600.0,25.6233,25.6324,25.5505,25.5505,31600.0
2013-04-18 13:20:00,28.1,28.15,28.09,28.11,62300.0,25.5505,25.596,25.5414,25.5596,62300.0
2013-04-18 13:30:00,28.1,28.1,28.05,28.1,30100.0,25.5505,25.5505,25.5051,25.5505,30100.0
2013-04-18 13:40:00,28.09,28.11,28.06,28.08,28100.0,25.5414,25.5596,25.5141,25.5323,28100.0
2013-04-18 13:50:00,28.07,28.11,28.05,28.11,56000.0,25.5232,25.5596,25.5051,25.5596,56000.0
2013-04-18 14:00:00,28.11,28.11,28.05,28.05,42400.0,25.5596,25.5596,25.5051,25.5051,42400.0
2013-04-18 14:10:00,28.05,28.08,28.03,28.07,74100.0,25.5051,25.5323,25.4869,25.5232,74100.0
2013-04-18 14:20:00,28.06,28.09,28.01,28.08,75700.0,25.5141,25.5414,25.4687,25.5323,75700.0
2013-04-18 14:30:00,28.08,28.09,28.04,28.04,175900.0,25.5323,25.5414,25.496,25.496,175900.0
2013-04-18 14:40:00,28.04,28.05,27.96,27.99,595100.0,25.496,25.5051,25.4232,25.4505,595100.0
2013-04-18 14:50:00,27.99,28.02,27.91,27.95,358800.0,25.4505,25.4778,25.3778,25.4141,358800.0
2013-04-18 15:00:00,27.95,27.97,27.88,27.94,305200.0,25.4141,25.4323,25.3505,25.405,305200.0
2013-04-18 15:10:00,27.94,27.99,27.92,27.96,117100.0,25.405,25.4505,25.3869,25.4232,117100.0
2013-04-18 15:20:00,27.95,27.96,27.91,27.96,134200.0,25.4141,25.4232,25.3778,25.4232,134200.0
2013-04-18 15:30:00,27.96,28.01,27.93,27.95,187400.0,25.4232,25.4687,25.3959,25.4141,187400.0
2013-04-18 15:40:00,27.95,28.01,27.95,27.99,297000.0,25.4141,25.4687,25.4141,25.4505,297000.0
2013-04-18 15:50:00,27.98,28.02,27.96,28.02,347800.0,25.4414,25.4778,25.4232,25.4778,347800.0
2013-04-19 09:30:00,28.03,28.2,28.02,28.04,516200.0,25.4869,25.6414,25.4778,25.496,516200.0
2013-04-19 09:40:00,28.04,28.11,27.98,27.98,134700.0,25.496,25.5596,25.4414,25.4414,134700.0
2013-04-19 09:50:00,27.98,28.13,27.97,28.13,102400.0,25.4414,25.5778,25.4323,25.5778,102400.0
2013-04-19 10:00:00,28.13,28.32,28.11,28.31,148800.0,25.5778,25.7506,25.5596,25.7415,148800.0
2013-04-19 10:10:00,28.31,28.32,28.25,28.28,77800.0,25.7415,25.7506,25.6869,25.7142,77800.0
2013-04-19 10:20:00,28.28,28.28,28.19,28.25,89600.0,25.7142,25.7142,25.6324,25.6869,89600.0
2013-04-19 10:30:00,28.26,28.35,28.24,28.31,232000.0,25.696,25.7778,25.6778,25.7415,232000.0
2013-04-19 10:40:00,28.32,28.41,28.3,28.35,184900.0,25.7506,25.8324,25.7324,25.7778,184900.0
2013-04-19 10:50:00,28.35,28.45,28.3,28.44,174300.0,25.7778,25.8688,25.7324,25.8597,174300.0
2013-04-19 11:00:00,28.43,28.5,28.39,28.48,128200.0,25.8506,25.9142,25.8142,25.896,128200.0
2013-04-19 11:10:00,28.48,28.58,28.47,28.56,75900.0,25.896,25.987,25.887,25.9688,75900.0
2013-04-19 11:20:00,28.56,28.65,28.55,28.64,161200.0,25.9688,26.0506,25.9597,26.0415,161200.0
2013-04-19 11:30:00,28.65,28.67,28.63,28.67,43800.0,26.0506,26.0688,26.0324,26.0688,43800.0
2013-04-19 11:40:00,28.66,28.68,28.64,28.67,36900.0,26.0597,26.0779,26.0415,26.0688,36900.0
2013-04-19 11:50:00,28.67,28.68,28.64,28.67,31600.0,26.0688,26.0779,26.0415,26.0688,31600.0
2013-04-19 12:00:00,28.67,28.7,28.61,28.62,60800.0,26.0688,26.0961,26.0142,26.0233,60800.0
2013-04-19 12:10:00,28.61,28.61,28.58,28.6,38600.0,26.0142,26.0142,25.987,26.0052,38600.0
2013-04-19 12:20:00,28.6,28.62,28.58,28.62,46400.0,26.0052,26.0233,25.987,26.0233,46400.0
2013-04-19 12:30:00,28.63,28.64,28.59,28.6,74800.0,26.0324,26.0415,25.9961,26.0052,74800.0
2013-04-19 12:40:00,28.61,28.63,28.54,28.54,117800.0,26.0142,26.0324,25.9506,25.9506,117800.0
2013-04-19 12:50:00,28.53,28.59,28.53,28.57,15400.0,25.9415,25.9961,25.9415,25.9779,15400.0
2013-04-19 13:00:00,28.56,28.58,28.51,28.52,34300.0,25.9688,25.987,25.9233,25.9324,34300.0
2013-04-19 13:10:00,28.52,28.58,28.5,28.58,80700.0,25.9324,25.987,25.9142,25.987,80700.0
2013-04-19 13:20:00,28.58,28.7,28.58,28.7,130000.0,25.987,26.0961,25.987,26.0961,130000.0
2013-04-19 13:30:00,28.7,28.7,28.61,28.64,75500.0,26.0961,26.0961,26.0142,26.0415,75500.0
2013-04-19 13:40:00,28.64,28.67,28.63,28.66,22000.0,26.0415,26.0688,26.0324,26.0597,22000.0
2013-04-19 13:50:00,28.65,28.69,28.65,28.66,52400.0,26.0506,26.087,26.0506,26.0597,52400.0
2013-04-19 14:00:00,28.66,28.68,28.62,28.68,82400.0,26.0597,26.0779,26.0233,26.0779,82400.0
2013-04-19 14:10:00,28.68,28.68,28.65,28.66,77400.0,26.0779,26.0779,26.0506,26.0597,77400.0
2013-04-19 14:20:00,28.66,28.67,28.63,28.64,177400.0,26.0597,26.0688,26.0324,26.0415,177400.0
2013-04-19 14:30:00,28.64,28.65,28.59,28.6,117800.0,26.0415,26.0506,25.9961,26.0052,117800.0
2013-04-19 14:40:00,28.59,28.61,28.53,28.58,124300.0,25.9961,26.0142,25.9415,25.987,124300.0
2013-04-19 14:50:00,28.58,28.63,28.57,28.6,135200.0,25.987,26.0324,25.9779,26.0052,135200.0
2013-04-19 15:00:00,28.6,28.68,28.57,28.67,154000.0,26.0052,26.0779,25.9779,26.0688,154000.0
2013-04-19 15:10:00,28.66,28.69,28.65,28.68,204100.0,26.0597,26.087,26.0506,26.0779,204100.0
2013-04-19 15:20:00,28.69,28.71,28.66,28.69,172200.0,26.087,26.1052,26.0597,26.087,172200.0
2013-04-19 15:30:00,28.7,28.72,28.67,28.68,200200.0,26.0961,26.1143,26.0688,26.0779,200200.0
2013-04-19 15:40:00,28.68,28.71,28.66,28.68,240400.0,26.0779,26.1052,26.0597,26.0779,240400.0
2013-04-19 15:50:00,28.68,28.7,28.65,28.69,366300.0,26.0779,26.0961,26.0506,26.087,366300.0
2013-04-22 09:30:00,28.7,28.77,28.36,28.38,269100.0,26.0961,26.1597,25.7869,25.8051,269100.0
2013-04-22 09:40:00,28.38,28.5,28.34,28.38,235100.0,25.8051,25.9142,25.7687,25.8051,235100.0
2013-04-22 09:50:00,28.38,28.48,28.29,28.46,124600.0,25.8051,25.896,25.7233,25.8779,124600.0
2013-04-22 10:00:00,28.46,28.47,28.19,28.21,464100.0,25.8779,25.887,25.6324,25.6505,464100.0
2013-04-22 10:10:00,28.21,28.26,28.16,28.23,355900.0,25.6505,25.696,25.6051,25.6687,355900.0
2013-04-22 10:20:00,28.23,28.25,28.19,28.25,106300.0,25.6687,25.6869,25.6324,25.6869,106300.0
2013-04-22 10:30:00,28.25,28.27,28.18,28.26,170800.0,25.6869,25.7051,25.6233,25.696,170800.0
2013-04-22 10:40:00,28.26,28.39,28.23,28.35,171300.0,25.696,25.8142,25.6687,25.7778,171300.0
2013-04-22 10:50:00,28.36,28.4,28.33,28.34,207600.0,25.7869,25.8233,25.7597,25.7687,207600.0
2013-04-22 11:00:00,28.34,28.38,28.32,28.38,218100.0,25.7687,25.8051,25.7506,25.8051,218100.0
2013-04-22 11:10:00,28.37,28.4,28.33,28.38,112300.0,25.796,25.8233,25.7597,25.8051,112300.0
2013-04-22 11:20:00,28.38,28.43,28.37,28.4,40000.0,25.8051,25.8506,25.796,25.8233,40000.0
2013-04-22 11:30:00,28.41,28.49,28.4,28.49,49600.0,25.8324,25.9051,25.8233,25.9051,49600.0
2013-04-22 11:40:00,28.49,28.53,28.44,28.45,95700.0,25.9051,25.9415,25.8597,25.8688,95700.0
2013-04-22 11:50:00,28.45,28.54,28.45,28.53,60700.0,25.8688,25.9506,25.8688,25.9415,60700.0
2013-04-22 12:00:00,28.53,28.63,28.52,28.62,46600.0,25.9415,26.0324,25.9324,26.0233,46600.0
2013-04-22 12:10:00,28.62,28.63,28.58,28.62,54400.0,26.0233,26.0324,25.987,26.0233,54400.0
2013-04-22 12:20:00,28.62,28.66,28.6,28.65,84400.0,26.0233,26.0597,26.0052,26.0506,84400.0
2013-04-22 12:30:00,28.65,28.75,28.65,28.75,71600.0,26.0506,26.1415,26.0506,26.1415,71600.0
2013-04-22 12:40:00,28.75,28.79,28.7,28.74,139000.0,26.1415,26.1779,26.0961,26.1325,139000.0
2013-04-22 12:50:00,28.73,28.74,28.67,28.68,62500.0,26.1234,26.1325,26.0688,26.0779,62500.0
2013-04-22 13:00:00,28.68,28.7,28.64,28.67,49900.0,26.0779,26.0961,26.0415,26.0688,49900.0
2013-04-22 13:10:00,28.68,28.69,28.63,28.63,34200.0,26.0779,26.087,26.0324,26.0324,34200.0
2013-04-22 13:20:00,28.63,28.68,28.63,28.67,40200.0,26.0324,26.0779,26.0324,26.0688,40200.0
2013-04-22 13:30:00,28.68,28.74,28.68,28.74,48000.0,26.0779,26.1325,26.0779,26.1325,48000.0
2013-04-22 13:40:00,28.74,28.78,28.72,28.74,53400.0,26.1325,26.1688,26.1143,26.1325,53400.0
2013-04-22 13:50:00,28.74,28.77,28.7,28.72,40700.0,26.1325,26.1597,26.0961,26.1143,40700.0
2013-04-22 14:00:00,28.73,28.78,28.73,28.77,49300.0,26.1234,26.1688,26.1234,26.1597,49300.0
2013-04-22 14:10:00,28.77,28.85,28.77,28.85,155700.0,26.1597,26.2325,26.1597,26.2325,155700.0
2013-04-22 14:20:00,28.84,28.93,28.84,28.91,146200.0,26.2234,26.3052,26.2234,26.287,146200.0
2013-04-22 14:30:00,28.91,28.94,28.9,28.94,46900.0,26.287,26.3143,26.2779,26.3143,46900.0
2013-04-22 14:40:00,28.95,28.96,28.88,28.88,99900.0,26.3234,26.3325,26.2598,26.2598,99900.0
2013-04-22 14:50:00,28.88,28.92,28.86,28.9,127100.0,26.2598,26.2961,26.2416,26.2779,127100.0
2013-04-22 15:00:00,28.9,28.91,28.88,28.89,184700.0,26.2779,26.287,26.2598,26.2688,184700.0
2013-04-22 15:10:00,28.89,28.96,28.89,28.92,118100.0,26.2688,26.3325,26.2688,26.2961,118100.0
2013-04-22 15:20:00,28.91,28.92,28.89,28.9,76900.0,26.287,26.2961,26.2688,26.2779,76900.0
2013-04-22 15:30:00,28.9,28.95,28.89,28.95,134200.0,26.2779,26.3234,26.2688,26.3234,134200.0
2013-04-22 15:40:00,28.94,28.95,28.91,28.91,303300.0,26.3143,26.3234,26.287,26.287,303300.0
2013-04-22 15:50:00,28.92,28.92,28.87,28.91,284100.0,26.2961,26.2961,26.2507,26.287,284100.0
2013-04-23 09:30:00,29.19,29.63,29.14,29.63,440400.0,26.5416,26.9417,26.4962,26.9417,440400.0
2013-04-23 09:40:00,29.63,29.64,29.57,29.63,429100.0,26.9417,26.9508,26.8871,26.9417,429100.0
2013-04-23 09:50:00,29.64,29.65,29.54,29.57,378900.0,26.9508,26.9599,26.8599,26.8871,378900.0
2013-04-23 10:00:00,29.59,29.73,29.57,29.58,937900.0,26.9053,27.0326,26.8871,26.8962,937900.0
2013-04-23 10:10:00,29.57,29.62,29.55,29.62,575900.0,26.8871,26.9326,26.869,26.9326,575900.0
2013-04-23 10:20:00,29.62,29.67,29.57,29.65,552900.0,26.9326,26.9781,26.8871,26.9599,552900.0
2013-04-23 10:30:00,29.64,29.69,29.63,29.69,379100.0,26.9508,26.9963,26.9417,26.9963,379100.0
2013-04-23 10:40:00,29.69,29.73,29.68,29.68,231900.0,26.9963,27.0326,26.9872,26.9872,231900.0
2013-04-23 10:50:00,29.67,29.68,29.65,29.65,90600.0,26.9781,26.9872,26.9599,26.9599,90600.0
2013-04-23 11:00:00,29.65,29.7,29.65,29.68,66400.0,26.9599,27.0054,26.9599,26.9872,66400.0
2013-04-23 11:10:00,29.68,29.68,29.58,29.59,111700.0,26.9872,26.9872,26.8962,26.9053,111700.0
2013-04-23 11:20:00,29.59,29.63,29.55,29.57,292700.0,26.9053,26.9417,26.869,26.8871,292700.0
2013-04-23 11:30:00,29.56,29.6,29.52,29.55,180000.0,26.8781,26.9144,26.8417,26.869,180000.0
2013-04-23 11:40:00,29.55,29.61,29.54,29.59,165300.0,26.869,26.9235,26.8599,26.9053,165300.0
2013-04-23 11:50:00,29.58,29.62,29.55,29.61,300200.0,26.8962,26.9326,26.869,26.9235,300200.0
2013-04-23 12:00:00,29.61,29.63,29.59,29.59,182600.0,26.9235,26.9417,26.9053,26.9053,182600.0
2013-04-23 12:10:00,29.59,29.61,29.56,29.6,67300.0,26.9053,26.9235,26.8781,26.9144,67300.0
2013-04-23 12:20:00,29.61,29.64,29.58,29.59,24300.0,26.9235,26.9508,26.8962,26.9053,24300.0
2013-04-23 12:30:00,29.59,29.63,29.59,29.61,33200.0,26.9053,26.9417,26.9053,26.9235,33200.0
2013-04-23 12:40:00,29.61,29.64,29.57,29.57,68900.0,26.9235,26.9508,26.8871,26.8871,68900.0
2013-04-23 12:50:00,29.56,29.59,29.52,29.56,68700.0,26.8781,26.9053,26.8417,26.8781,68700.0
2013-04-23 13:00:00,29.57,29.58,29.29,29.29,278400.0,26.8871,26.8962,26.6326,26.6326,278400.0
2013-04-23 13:10:00,29.28,29.6,29.24,29.58,310000.0,26.6235,26.9144,26.5871,26.8962,310000.0
2013-04-23 13:20:00,29.58,29.58,29.52,29.55,45900.0,26.8962,26.8962,26.8417,26.869,45900.0
2013-04-23 13:30:00,29.54,29.57,29.5,29.51,92200.0,26.8599,26.8871,26.8235,26.8326,92200.0
2013-04-23 13:40:00,29.51,29.52,29.48,29.5,66800.0,26.8326,26.8417,26.8053,26.8235,66800.0
2013-04-23 13:50:00,29.51,29.55,29.49,29.55,50900.0,26.8326,26.869,26.8144,26.869,50900.0
2013-04-23 14:00:00,29.55,29.56,29.53,29.56,22100.0,26.869,26.8781,26.8508,26.8781,22100.0
2013-04-23 14:10:00,29.56,29.56,29.51,29.51,75500.0,26.8781,26.8781,26.8326,26.8326,75500.0
2013-04-23 14:20:00,29.51,29.58,29.49,29.51,67300.0,26.8326,26.8962,26.8144,26.8326,67300.0
2013-04-23 14:30:00,29.51,29.52,29.47,29.52,134900.0,26.8326,26.8417,26.7962,26.8417,134900.0
2013-04-23 14:40:00,29.53,29.53,29.48,29.53,66800.0,26.8508,26.8508,26.8053,26.8508,66800.0
2013-04-23 14:50:00,29.53,29.56,29.51,29.56,59700.0,26.8508,26.8781,26.8326,26.8781,59700.0
2013-04-23 15:00:00,29.56,29.6,29.55,29.59,142800.0,26.8781,26.9144,26.869,26.9053,142800.0
2013-04-23 15:10:00,29.6,29.62,29.55,29.57,82700.0,26.9144,26.9326,26.869,26.8871,82700.0
2013-04-23 15:20:00,29.56,29.64,29.55,29.62,157300.0,26.8781,26.9508,26.869,26.9326,157300.0
2013-04-23 15:30:00,29.62,29.64,29.6,29.62,97200.0,26.9326,26.9508,26.9144,26.9326,97200.0
2013-04-23 15:40:00,29.63,29.64,29.6,29.63,269200.0,26.9417,26.9508,26.9144,26.9417,269200.0
2013-04-23 15:50:00,29.63,29.68,29.61,29.68,391100.0,26.9417,26.9872,26.9235,26.9872,391100.0
2013-04-24 09:30:00,29.75,30.0,29.73,30.0,432800.0,27.0508,27.2781,27.0326,27.2781,432800.0
2013-04-24 09:40:00,30.0,30.0,29.83,29.94,150900.0,27.2781,27.2781,27.1236,27.2236,150900.0
2013-04-24 09:50:00,29.94,29.95,29.82,29.88,141500.0,27.2236,27.2327,27.1145,27.169,141500.0
2013-04-24 10:00:00,29.88,29.93,29.83,29.83,88900.0,27.169,27.2145,27.1236,27.1236,88900.0
2013-04-24 10:10:00,29.82,29.83,29.72,29.72,495700.0,27.1145,27.1236,27.0235,27.0235,495700.0
2013-04-24 10:20:00,29.72,29.73,29.63,29.67,99600.0,27.0235,27.0326,26.9417,26.9781,99600.0
2013-04-24 10:30:00,29.67,29.75,29.67,29.72,59000.0,26.9781,27.0508,26.9781,27.0235,59000.0
2013-04-24 10:40:00,29.73,29.78,29.73,29.78,226300.0,27.0326,27.0781,27.0326,27.0781,226300.0
2013-04-24 10:50:00,29.78,29.82,29.74,29.78,189600.0,27.0781,27.1145,27.0417,27.0781,189600.0
2013-04-24 11:00:00,29.79,29.8,29.71,29.72,53800.0,27.0872,27.0963,27.0144,27.0235,53800.0
2013-04-24 11:10:00,29.72,29.73,29.66,29.73,56800.0,27.0235,27.0326,26.969,27.0326,56800.0
2013-04-24 11:20:00,29.73,29.77,29.71,29.77,29500.0,27.0326,27.069,27.0144,27.069,29500.0
2013-04-24 11:30:00,29.78,29.81,29.76,29.8,44900.0,27.0781,27.1054,27.0599,27.0963,44900.0
2013-04-24 11:40:00,29.8,29.84,29.79,29.81,29100.0,27.0963,27.1327,27.0872,27.1054,29100.0
2013-04-24 11:50:00,29.81,29.88,29.8,29.88,108500.0,27.1054,27.169,27.0963,27.169,108500.0
2013-04-24 12:00:00,29.87,29.9,29.86,29.88,287600.0,27.1599,27.1872,27.1508,27.169,287600.0
2013-04-24 12:10:00,29.88,29.89,29.83,29.86,228800.0,27.169,27.1781,27.1236,27.1508,228800.0
2013-04-24 12:20:00,29.86,29.87,29.83,29.86,37700.0,27.1508,27.1599,27.1236,27.1508,37700.0
2013-04-24 12:30:00,29.86,29.88,29.83,29.86,42200.0,27.1508,27.169,27.1236,27.1508,42200.0
2013-04-24 12:40:00,29.85,29.88,29.82,29.84,58400.0,27.1417,27.169,27.1145,27.1327,58400.0
2013-04-24 12:50:00,29.83,29.85,29.8,29.83,39900.0,27.1236,27.1417,27.0963,27.1236,39900.0
2013-04-24 13:00:00,29.82,29.9,29.82,29.9,48100.0,27.1145,27.1872,27.1145,27.1872,48100.0
2013-04-24 13:10:00,29.89,29.92,29.88,29.9,29600.0,27.1781,27.2054,27.169,27.1872,29600.0
2013-04-24 13:20:00,29.9,29.92,29.88,29.91,165400.0,27.1872,27.2054,27.169,27.1963,165400.0
2013-04-24 13:30:00,29.9,29.91,29.86,29.87,47100.0,27.1872,27.1963,27.1508,27.1599,47100.0
2013-04-24 13:40:00,29.86,29.88,29.84,29.85,49300.0,27.1508,27.169,27.1327,27.1417,49300.0
2013-04-24 13:50:00,29.86,29.88,29.84,29.84,62800.0,27.1508,27.169,27.1327,27.1327,62800.0
2013-04-24 14:00:00,29.84,29.9,29.84,29.87,31000.0,27.1327,27.1872,27.1327,27.1599,31000.0
2013-04-24 14:10:00,29.87,29.96,29.86,29.96,73800.0,27.1599,27.2418,27.1508,27.2418,73800.0
2013-04-24 14:20:00,29.96,29.97,29.95,29.95,39200.0,27.2418,27.2509,27.2327,27.2327,39200.0
2013-04-24 14:30:00,29.96,29.98,29.94,29.97,24200.0,27.2418,27.26,27.2236,27.2509,24200.0
2013-04-24 14:40:00,29.98,29.99,29.95,29.96,45600.0,27.26,27.269,27.2327,27.2418,45600.0
2013-04-24 14:50:00,29.97,29.99,29.96,29.99,31300.0,27.2509,27.269,27.2418,27.269,31300.0
2013-04-24 15:00:00,29.99,30.03,29.98,30.02,141800.0,27.269,27.3054,27.26,27.2963,141800.0
2013-04-24 15:10:00,30.01,30.04,29.98,30.03,283500.0,27.2872,27.3145,27.26,27.3054,283500.0
2013-04-24 15:20:00,30.03,30.05,29.99,30.04,116000.0,27.3054,27.3236,27.269,27.3145,116000.0
2013-04-24 15:30:00,30.05,30.07,29.99,30.02,239200.0,27.3236,27.3418,27.269,27.2963,239200.0
2013-04-24 15:40:00,30.02,30.05,30.0,30.01,233300.0,27.2963,27.3236,27.2781,27.2872,233300.0
2013-04-24 15:50:00,30.01,30.02,29.94,29.98,849700.0,27.2872,27.2963,27.2236,27.26,849700.0
2013-04-25 09:30:00,30.14,30.21,30.08,30.17,308400.0,27.4054,27.4691,27.3509,27.4327,308400.0
2013-04-25 09:40:00,30.17,30.19,30.07,30.13,218600.0,27.4327,27.4509,27.3418,27.3963,218600.0
2013-04-25 09:50:00,30.13,30.34,30.13,30.33,310300.0,27.3963,27.5873,27.3963,27.5782,310300.0
2013-04-25 10:00:00,30.34,30.5,30.34,30.47,356000.0,27.5873,27.7328,27.5873,27.7055,356000.0
2013-04-25 10:10:00,30.46,30.48,30.34,30.42,243200.0,27.6964,27.7146,27.5873,27.66,243200.0
2013-04-25 10:20:00,30.43,30.46,30.4,30.46,237400.0,27.6691,27.6964,27.6418,27.6964,237400.0
2013-04-25 10:30:00,30.45,30.47,30.4,30.42,203100.0,27.6873,27.7055,27.6418,27.66,203100.0
2013-04-25 10:40:00,30.43,30.46,30.36,30.41,163800.0,27.6691,27.6964,27.6055,27.6509,163800.0
2013-04-25 10:50:00,30.4,30.44,30.38,30.44,143600.0,27.6418,27.6782,27.6237,27.6782,143600.0
2013-04-25 11:00:00,30.45,30.5,30.42,30.43,172500.0,27.6873,27.7328,27.66,27.6691,172500.0
2013-04-25 11:10:00,30.43,30.47,30.42,30.44,87700.0,27.6691,27.7055,27.66,27.6782,87700.0
2013-04-25 11:20:00,30.45,30.5,30.45,30.45,140200.0,27.6873,27.7328,27.6873,27.6873,140200.0
2013-04-25 11:30:00,30.45,30.46,30.41,30.43,61100.0,27.6873,27.6964,27.6509,27.6691,61100.0
2013-04-25 11:40:00,30.42,30.43,30.39,30.4,55500.0,27.66,27.6691,27.6328,27.6418,55500.0
2013-04-25 11:50:00,30.4,30.42,30.32,30.41,144400.0,27.6418,27.66,27.5691,27.6509,144400.0
2013-04-25 12:00:00,30.41,30.45,30.4,30.42,50800.0,27.6509,27.6873,27.6418,27.66,50800.0
2013-04-25 12:10:00,30.42,30.47,30.41,30.45,50100.0,27.66,27.7055,27.6509,27.6873,50100.0
2013-04-25 12:20:00,30.45,30.48,30.42,30.44,75000.0,27.6873,27.7146,27.66,27.6782,75000.0
2013-04-25 12:30:00,30.44,30.51,30.43,30.43,188800.0,27.6782,27.7419,27.6691,27.6691,188800.0
2013-04-25 12:40:00,30.43,30.46,30.4,30.45,130900.0,27.6691,27.6964,27.6418,27.6873,130900.0
2013-04-25 12:50:00,30.45,30.46,30.41,30.46,914700.0,27.6873,27.6964,27.6509,27.6964,914700.0
2013-04-25 13:00:00,30.46,30.48,30.45,30.46,89800.0,27.6964,27.7146,27.6873,27.6964,89800.0
2013-04-25 13:10:00,30.45,30.48,30.43,30.46,84200.0,27.6873,27.7146,27.6691,27.6964,84200.0
2013-04-25 13:20:00,30.45,30.5,30.45,30.5,55100.0,27.6873,27.7328,27.6873,27.7328,55100.0
2013-04-25 13:30:00,30.48,30.52,30.48,30.51,46600.0,27.7146,27.751,27.7146,27.7419,46600.0
2013-04-25 13:40:00,30.5,30.51,30.47,30.48,58800.0,27.7328,27.7419,27.7055,27.7146,58800.0
2013-04-25 13:50:00,30.48,30.5,30.46,30.5,44900.0,27.7146,27.7328,27.6964,27.7328,44900.0
2013-04-25 14:00:00,30.49,30.5,30.47,30.47,40100.0,27.7237,27.7328,27.7055,27.7055,40100.0
2013-04-25 14:10:00,30.46,30.47,30.44,30.44,62700.0,27.6964,27.7055,27.6782,27.6782,62700.0
2013-04-25 14:20:00,30.45,30.45,30.43,30.44,26000.0,27.6873,27.6873,27.6691,27.6782,26000.0
2013-04-25 14:30:00,30.44,30.46,30.42,30.46,77200.0,27.6782,27.6964,27.66,27.6964,77200.0
2013-04-25 14:40:00,30.45,30.5,30.45,30.46,107800.0,27.6873,27.7328,27.6873,27.6964,107800.0
2013-04-25 14:50:00,30.46,30.46,30.4,30.42,125700.0,27.6964,27.6964,27.6418,27.66,125700.0
2013-04-25 15:00:00,30.41,30.41,30.31,30.36,175900.0,27.6509,27.6509,27.56,27.6055,175900.0
2013-04-25 15:10:00,30.36,30.37,30.29,30.32,156400.0,27.6055,27.6146,27.5418,27.5691,156400.0
2013-04-25 15:20:00,30.33,30.36,30.3,30.35,134200.0,27.5782,27.6055,27.5509,27.5964,134200.0
2013-04-25 15:30:00,30.34,30.41,30.33,30.4,124800.0,27.5873,27.6509,27.5782,27.6418,124800.0
2013-04-25 15:40:00,30.4,30.44,30.4,30.44,223100.0,27.6418,27.6782,27.6418,27.6782,223100.0
2013-04-25 15:50:00,30.43,30.44,30.35,30.38,479000.0,27.6691,27.6782,27.5964,27.6237,479000.0
2013-04-26 09:30:00,30.5,30.5,30.27,30.3,263900.0,27.7328,27.7328,27.5236,27.5509,263900.0
2013-04-26 09:40:00,30.3,30.46,30.28,30.4,225600.0,27.5509,27.6964,27.5327,27.6418,225600.0
2013-04-26 09:50:00,30.39,30.47,30.37,30.45,139200.0,27.6328,27.7055,27.6146,27.6873,139200.0
2013-04-26 10:00:00,30.46,30.52,30.4,30.43,165500.0,27.6964,27.751,27.6418,27.6691,165500.0
2013-04-26 10:10:00,30.44,30.47,30.39,30.42,488800.0,27.6782,27.7055,27.6328,27.66,488800.0
2013-04-26 10:20:00,30.41,30.46,30.39,30.45,133300.0,27.6509,27.6964,27.6328,27.6873,133300.0
2013-04-26 10:30:00,30.44,30.45,30.4,30.41,84400.0,27.6782,27.6873,27.6418,27.6509,84400.0
2013-04-26 10:40:00,30.42,30.44,30.39,30.43,44600.0,27.66,27.6782,27.6328,27.6691,44600.0
2013-04-26 10:50:00,30.43,30.43,30.37,30.39,56500.0,27.6691,27.6691,27.6146,27.6328,56500.0
2013-04-26 11:00:00,30.38,30.43,30.37,30.39,38200.0,27.6237,27.6691,27.6146,27.6328,38200.0
2013-04-26 11:10:00,30.4,30.43,30.36,30.42,47500.0,27.6418,27.6691,27.6055,27.66,47500.0
2013-04-26 11:20:00,30.41,30.47,30.39,30.46,38400.0,27.6509,27.7055,27.6328,27.6964,38400.0
2013-04-26 11:30:00,30.47,30.5,30.43,30.44,38800.0,27.7055,27.7328,27.6691,27.6782,38800.0
2013-04-26 11:40:00,30.44,30.44,30.39,30.4,29600.0,27.6782,27.6782,27.6328,27.6418,29600.0
2013-04-26 11:50:00,30.41,30.42,30.38,30.42,44500.0,27.6509,27.66,27.6237,27.66,44500.0
2013-04-26 12:00:00,30.42,30.42,30.35,30.4,65700.0,27.66,27.66,27.5964,27.6418,65700.0
2013-04-26 12:10:00,30.39,30.39,30.35,30.38,36800.0,27.6328,27.6328,27.5964,27.6237,36800.0
2013-04-26 12:20:00,30.38,30.38,30.28,30.3,40600.0,27.6237,27.6237,27.5327,27.5509,40600.0
2013-04-26 12:30:00,30.3,30.33,30.29,30.3,26600.0,27.5509,27.5782,27.5418,27.5509,26600.0
2013-04-26 12:40:00,30.3,30.36,30.29,30.36,45200.0,27.5509,27.6055,27.5418,27.6055,45200.0
2013-04-26 12:50:00,30.36,30.36,30.32,30.36,25200.0,27.6055,27.6055,27.5691,27.6055,25200.0
2013-04-26 13:00:00,30.36,30.38,30.34,30.37,28500.0,27.6055,27.6237,27.5873,27.6146,28500.0
2013-04-26 13:10:00,30.38,30.41,30.36,30.4,50100.0,27.6237,27.6509,27.6055,27.6418,50100.0
2013-04-26 13:20:00,30.4,30.41,30.37,30.4,320100.0,27.6418,27.6509,27.6146,27.6418,320100.0
2013-04-26 13:30:00,30.39,30.4,30.36,30.37,52400.0,27.6328,27.6418,27.6055,27.6146,52400.0
2013-04-26 13:40:00,30.37,30.44,30.36,30.4,62200.0,27.6146,27.6782,27.6055,27.6418,62200.0
2013-04-26 13:50:00,30.4,30.42,30.38,30.38,38200.0,27.6418,27.66,27.6237,27.6237,38200.0
2013-04-26 14:00:00,30.37,30.42,30.36,30.4,166500.0,27.6146,27.66,27.6055,27.6418,166500.0
2013-04-26 14:10:00,30.4,30.4,30.36,30.38,38200.0,27.6418,27.6418,27.6055,27.6237,38200.0
2013-04-26 14:20:00,30.38,30.41,30.36,30.39,29800.0,27.6237,27.6509,27.6055,27.6328,29800.0
2013-04-26 14:30:00,30.4,30.42,30.38,30.42,26100.0,27.6418,27.66,27.6237,27.66,26100.0
2013-04-26 14:40:00,30.42,30.42,30.4,30.42,50100.0,27.66,27.66,27.6418,27.66,50100.0
2013-04-26 14:50:00,30.42,30.43,30.4,30.4,50000.0,27.66,27.6691,27.6418,27.6418,50000.0
2013-04-26 15:00:00,30.41,30.46,30.41,30.46,61200.0,27.6509,27.6964,27.6509,27.6964,61200.0
2013-04-26 15:10:00,30.46,30.51,30.45,30.51,49400.0,27.6964,27.7419,27.6873,27.7419,49400.0
2013-04-26 15:20:00,30.51,30.53,30.49,30.51,102100.0,27.7419,27.76,27.7237,27.7419,102100.0
2013-04-26 15:30:00,30.51,30.55,30.5,30.53,79000.0,27.7419,27.7782,27.7328,27.76,79000.0
2013-04-26 15:40:00,30.53,30.56,30.5,30.53,109300.0,27.76,27.7873,27.7328,27.76,109300.0
2013-04-26 15:50:00,30.52,30.54,30.46,30.47,417200.0,27.751,27.7691,27.6964,27.7055,417200.0
2013-04-29 09:30:00,30.6,30.65,30.4,30.45,113200.0,27.8237,27.8692,27.6418,27.6873,113200.0
2013-04-29 09:40:00,30.43,30.53,30.43,30.5,91300.0,27.6691,27.76,27.6691,27.7328,91300.0
2013-04-29 09:50:00,30.49,30.58,30.49,30.57,127600.0,27.7237,27.8055,27.7237,27.7964,127600.0
2013-04-29 10:00:00,30.57,30.82,30.54,30.81,317300.0,27.7964,28.0237,27.7691,28.0146,317300.0
2013-04-29 10:10:00,30.81,30.83,30.7,30.76,251300.0,28.0146,28.0328,27.9146,27.9692,251300.0
2013-04-29 10:20:00,30.75,30.79,30.74,30.75,103100.0,27.9601,27.9965,27.951,27.9601,103100.0
2013-04-29 10:30:00,30.75,30.75,30.64,30.65,71000.0,27.9601,27.9601,27.8601,27.8692,71000.0
2013-04-29 10:40:00,30.65,30.68,30.64,30.68,58100.0,27.8692,27.8964,27.8601,27.8964,58100.0
2013-04-29 10:50:00,30.69,30.71,30.66,30.66,77100.0,27.9055,27.9237,27.8783,27.8783,77100.0
2013-04-29 11:00:00,30.66,30.66,30.61,30.61,31300.0,27.8783,27.8783,27.8328,27.8328,31300.0
2013-04-29 11:10:00,30.62,30.64,30.59,30.61,46700.0,27.8419,27.8601,27.8146,27.8328,46700.0
2013-04-29 11:20:00,30.61,30.62,30.57,30.58,52300.0,27.8328,27.8419,27.7964,27.8055,52300.0
2013-04-29 11:30:00,30.57,30.59,30.54,30.56,110700.0,27.7964,27.8146,27.7691,27.7873,110700.0
2013-04-29 11:40:00,30.56,30.61,30.56,30.57,34700.0,27.7873,27.8328,27.7873,27.7964,34700.0
2013-04-29 11:50:00,30.58,30.61,30.58,30.61,29600.0,27.8055,27.8328,27.8055,27.8328,29600.0
2013-04-29 12:00:00,30.61,30.68,30.6,30.66,53900.0,27.8328,27.8964,27.8237,27.8783,53900.0
2013-04-29 12:10:00,30.66,30.69,30.65,30.65,71700.0,27.8783,27.9055,27.8692,27.8692,71700.0
2013-04-29 12:20:00,30.66,30.68,30.64,30.67,45900.0,27.8783,27.8964,27.8601,27.8873,45900.0
2013-04-29 12:30:00,30.67,30.71,30.66,30.7,28400.0,27.8873,27.9237,27.8783,27.9146,28400.0
2013-04-29 12:40:00,30.7,30.71,30.65,30.65,29700.0,27.9146,27.9237,27.8692,27.8692,29700.0
2013-04-29 12:50:00,30.66,30.67,30.59,30.61,49400.0,27.8783,27.8873,27.8146,27.8328,49400.0
2013-04-29 13:00:00,30.61,30.61,30.56,30.57,152800.0,27.8328,27.8328,27.7873,27.7964,152800.0
2013-04-29 13:10:00,30.57,30.57,30.53,30.55,134700.0,27.7964,27.7964,27.76,27.7782,134700.0
2013-04-29 13:20:00,30.55,30.56,30.5,30.51,57100.0,27.7782,27.7873,27.7328,27.7419,57100.0
2013-04-29 13:30:00,30.51,30.55,30.49,30.55,154600.0,27.7419,27.7782,27.7237,27.7782,154600.0
2013-04-29 13:40:00,30.54,30.57,30.54,30.56,57100.0,27.7691,27.7964,27.7691,27.7873,57100.0
2013-04-29 13:50:00,30.56,30.58,30.55,30.56,45200.0,27.7873,27.8055,27.7782,27.7873,45200.0
2013-04-29 14:00:00,30.57,30.59,30.54,30.58,64000.0,27.7964,27.8146,27.7691,27.8055,64000.0
2013-04-29 14:10:00,30.58,30.58,30.54,30.54,26800.0,27.8055,27.8055,27.7691,27.7691,26800.0
2013-04-29 14:20:00,30.53,30.57,30.52,30.56,124700.0,27.76,27.7964,27.751,27.7873,124700.0
2013-04-29 14:30:00,30.56,30.57,30.53,30.53,84700.0,27.7873,27.7964,27.76,27.76,84700.0
2013-04-29 14:40:00,30.54,30.56,30.54,30.55,34100.0,27.7691,27.7873,27.7691,27.7782,34100.0
2013-04-29 14:50:00,30.55,30.57,30.55,30.57,25400.0,27.7782,27.7964,27.7782,27.7964,25400.0
2013-04-29 15:00:00,30.56,30.57,30.51,30.52,304900.0,27.7873,27.7964,27.7419,27.751,304900.0
2013-04-29 15:10:00,30.52,30.54,30.51,30.53,47000.0,27.751,27.7691,27.7419,27.76,47000.0
2013-04-29 15:20:00,30.52,30.54,30.5,30.51,68700.0,27.751,27.7691,27.7328,27.7419,68700.0
2013-04-29 15:30:00,30.51,30.55,30.5,30.52,104900.0,27.7419,27.7782,27.7328,27.751,104900.0
2013-04-29 15:40:00,30.52,30.53,30.5,30.51,117300.0,27.751,27.76,27.7328,27.7419,117300.0
2013-04-29 15:50:00,30.51,30.51,30.45,30.49,220100.0,27.7419,27.7419,27.6873,27.7237,220100.0
2013-04-30 09:30:00,30.38,30.55,30.32,30.52,143500.0,27.6237,27.7782,27.5691,27.751,143500.0
2013-04-30 09:40:00,30.52,30.54,30.36,30.39,642700.0,27.751,27.7691,27.6055,27.6328,642700.0
2013-04-30 09:50:00,30.39,30.41,30.19,30.2,314900.0,27.6328,27.6509,27.4509,27.46,314900.0
2013-04-30 10:00:00,30.21,30.26,30.16,30.24,240800.0,27.4691,27.5145,27.4236,27.4964,240800.0
2013-04-30 10:10:00,30.24,30.28,30.22,30.23,78500.0,27.4964,27.5327,27.4782,27.4873,78500.0
2013-04-30 10:20:00,30.23,30.28,30.23,30.24,48000.0,27.4873,27.5327,27.4873,27.4964,48000.0
2013-04-30 10:30:00,30.23,30.27,30.21,30.25,66600.0,27.4873,27.5236,27.4691,27.5055,66600.0
2013-04-30 10:40:00,30.25,30.31,30.25,30.31,44900.0,27.5055,27.56,27.5055,27.56,44900.0
2013-04-30 10:50:00,30.3,30.33,30.25,30.25,43700.0,27.5509,27.5782,27.5055,27.5055,43700.0
2013-04-30 11:00:00,30.25,30.26,30.23,30.23,44100.0,27.5055,27.5145,27.4873,27.4873,44100.0
2013-04-30 11:10:00,30.24,30.24,30.18,30.19,67300.0,27.4964,27.4964,27.4418,27.4509,67300.0
2013-04-30 11:20:00,30.19,30.21,30.17,30.19,40600.0,27.4509,27.4691,27.4327,27.4509,40600.0
2013-04-30 11:30:00,30.19,30.31,30.18,30.3,63500.0,27.4509,27.56,27.4418,27.5509,63500.0
2013-04-30 11:40:00,30.3,30.33,30.26,30.27,44700.0,27.5509,27.5782,27.5145,27.5236,44700.0
2013-04-30 11:50:00,30.27,30.33,30.27,30.3,38400.0,27.5236,27.5782,27.5236,27.5509,38400.0
2013-04-30 12:00:00,30.3,30.32,30.28,30.3,44000.0,27.5509,27.5691,27.5327,27.5509,44000.0
2013-04-30 12:10:00,30.3,30.3,30.22,30.25,41000.0,27.5509,27.5509,27.4782,27.5055,41000.0
2013-04-30 12:20:00,30.25,30.25,30.19,30.2,76100.0,27.5055,27.5055,27.4509,27.46,76100.0
2013-04-30 12:30:00,30.19,30.22,30.18,30.19,35400.0,27.4509,27.4782,27.4418,27.4509,35400.0
2013-04-30 12:40:00,30.19,30.26,30.18,30.25,57900.0,27.4509,27.5145,27.4418,27.5055,57900.0
2013-04-30 12:50:00,30.25,30.26,30.23,30.25,62000.0,27.5055,27.5145,27.4873,27.5055,62000.0
2013-04-30 13:00:00,30.26,30.26,30.21,30.22,219700.0,27.5145,27.5145,27.4691,27.4782,219700.0
2013-04-30 13:10:00,30.21,30.22,30.19,30.21,36800.0,27.4691,27.4782,27.4509,27.4691,36800.0
2013-04-30 13:20:00,30.21,30.22,30.18,30.19,19200.0,27.4691,27.4782,27.4418,27.4509,19200.0
2013-04-30 13:30:00,30.19,30.21,30.19,30.21,50000.0,27.4509,27.4691,27.4509,27.4691,50000.0
2013-04-30 13:40:00,30.21,30.22,30.19,30.2,40300.0,27.4691,27.4782,27.4509,27.46,40300.0
2013-04-30 13:50:00,30.21,30.22,30.2,30.22,24200.0,27.4691,27.4782,27.46,27.4782,24200.0
2013-04-30 14:00:00,30.22,30.22,30.16,30.17,72300.0,27.4782,27.4782,27.4236,27.4327,72300.0
2013-04-30 14:10:00,30.17,30.22,30.17,30.2,54300.0,27.4327,27.4782,27.4327,27.46,54300.0
2013-04-30 14:20:00,30.2,30.24,30.19,30.24,41200.0,27.46,27.4964,27.4509,27.4964,41200.0
2013-04-30 14:30:00,30.24,30.24,30.19,30.22,67200.0,27.4964,27.4964,27.4509,27.4782,67200.0
2013-04-30 14:40:00,30.23,30.24,30.22,30.23,75400.0,27.4873,27.4964,27.4782,27.4873,75400.0
2013-04-30 14:50:00,30.23,30.23,30.2,30.22,61900.0,27.4873,27.4873,27.46,27.4782,61900.0
2013-04-30 15:00:00,30.21,30.21,30.19,30.19,124200.0,27.4691,27.4691,27.4509,27.4509,124200.0
2013-04-30 15:10:00,30.2,30.21,30.18,30.18,51500.0,27.46,27.4691,27.4418,27.4418,51500.0
2013-04-30 15:20:00,30.18,30.2,30.17,30.18,62900.0,27.4418,27.46,27.4327,27.4418,62900.0
2013-04-30 15:30:00,30.18,30.2,30.17,30.19,136100.0,27.4418,27.46,27.4327,27.4509,136100.0
2013-04-30 15:40:00,30.19,30.28,30.18,30.27,1177100.0,27.4509,27.5327,27.4418,27.5236,1177100.0
2013-04-30 15:50:00,30.28,30.31,30.26,30.3,648400.0,27.5327,27.56,27.5145,27.5509,648400.0
2013-05-01 09:30:00,30.24,30.4,30.14,30.17,112000.0,27.4964,27.6418,27.4054,27.4327,112000.0
2013-05-01 09:40:00,30.17,30.28,30.1,30.13,121000.0,27.4327,27.5327,27.3691,27.3963,121000.0
2013-05-01 09:50:00,30.13,30.13,29.94,29.95,153200.0,27.3963,27.3963,27.2236,27.2327,153200.0
2013-05-01 10:00:00,29.97,30.01,29.82,29.86,138400.0,27.2509,27.2872,27.1145,27.1508,138400.0
2013-05-01 10:10:00,29.87,29.88,29.81,29.81,120200.0,27.1599,27.169,27.1054,27.1054,120200.0
2013-05-01 10:20:00,29.82,29.92,29.81,29.88,161200.0,27.1145,27.2054,27.1054,27.169,161200.0
2013-05-01 10:30:00,29.88,29.97,29.87,29.95,136600.0,27.169,27.2509,27.1599,27.2327,136600.0
2013-05-01 10:40:00,29.95,29.98,29.88,29.9,49100.0,27.2327,27.26,27.169,27.1872,49100.0
2013-05-01 10:50:00,29.9,29.97,29.89,29.95,77500.0,27.1872,27.2509,27.1781,27.2327,77500.0
2013-05-01 11:00:00,29.95,29.98,29.92,29.97,56900.0,27.2327,27.26,27.2054,27.2509,56900.0
2013-05-01 11:10:00,29.97,29.98,29.93,29.96,54000.0,27.2509,27.26,27.2145,27.2418,54000.0
2013-05-01 11:20:00,29.96,29.96,29.9,29.91,70700.0,27.2418,27.2418,27.1872,27.1963,70700.0
2013-05-01 11:30:00,29.9,29.92,29.89,29.91,47100.0,27.1872,27.2054,27.1781,27.1963,47100.0
2013-05-01 11:40:00,29.91,29.91,29.8,29.86,59100.0,27.1963,27.1963,27.0963,27.1508,59100.0
2013-05-01 11:50:00,29.87,29.91,29.87,29.9,35800.0,27.1599,27.1963,27.1599,27.1872,35800.0
2013-05-01 12:00:00,29.91,29.91,29.86,29.86,47900.0,27.1963,27.1963,27.1508,27.1508,47900.0
2013-05-01 12:10:00,29.87,29.88,29.81,29.87,36000.0,27.1599,27.169,27.1054,27.1599,36000.0
2013-05-01 12:20:00,29.87,29.94,29.87,29.92,21300.0,27.1599,27.2236,27.1599,27.2054,21300.0
2013-05-01 12:30:00,29.92,29.93,29.87,29.9,70600.0,27.2054,27.2145,27.1599,27.1872,70600.0
2013-05-01 12:40:00,29.9,29.96,29.9,29.96,40000.0,27.1872,27.2418,27.1872,27.2418,40000.0
2013-05-01 12:50:00,29.95,29.96,29.86,29.87,61400.0,27.2327,27.2418,27.1508,27.1599,61400.0
2013-05-01 13:00:00,29.87,29.88,29.82,29.84,183200.0,27.1599,27.169,27.1145,27.1327,183200.0
2013-05-01 13:10:00,29.83,29.89,29.83,29.89,34100.0,27.1236,27.1781,27.1236,27.1781,34100.0
2013-05-01 13:20:00,29.88,29.97,29.87,29.96,68500.0,27.169,27.2509,27.1599,27.2418,68500.0
2013-05-01 13:30:00,29.97,29.97,29.9,29.91,55800.0,27.2509,27.2509,27.1872,27.1963,55800.0
2013-05-01 13:40:00,29.91,29.91,29.8,29.81,151700.0,27.1963,27.1963,27.0963,27.1054,151700.0
2013-05-01 13:50:00,29.81,29.88,29.79,29.87,85100.0,27.1054,27.169,27.0872,27.1599,85100.0
2013-05-01 14:00:00,29.87,29.98,29.87,29.95,97100.0,27.1599,27.26,27.1599,27.2327,97100.0
2013-05-01 14:10:00,29.94,29.94,29.87,29.93,116200.0,27.2236,27.2236,27.1599,27.2145,116200.0
2013-05-01 14:20:00,29.94,30.0,29.91,29.93,181000.0,27.2236,27.2781,27.1963,27.2145,181000.0
2013-05-01 14:30:00,29.93,29.94,29.86,29.86,88800.0,27.2145,27.2236,27.1508,27.1508,88800.0
2013-05-01 14:40:00,29.87,29.89,29.84,29.89,72300.0,27.1599,27.1781,27.1327,27.1781,72300.0
2013-05-01 14:50:00,29.89,29.93,29.86,29.91,73200.0,27.1781,27.2145,27.1508,27.1963,73200.0
2013-05-01 15:00:00,29.9,29.95,29.88,29.9,131900.0,27.1872,27.2327,27.169,27.1872,131900.0
2013-05-01 15:10:00,29.9,29.92,29.85,29.88,138400.0,27.1872,27.2054,27.1417,27.169,138400.0
2013-05-01 15:20:00,29.88,29.88,29.79,29.82,142400.0,27.169,27.169,27.0872,27.1145,142400.0
2013-05-01 15:30:00,29.82,29.86,29.81,29.83,115100.0,27.1145,27.1508,27.1054,27.1236,115100.0
2013-05-01 15:40:00,29.82,29.87,29.79,29.85,288700.0,27.1145,27.1599,27.0872,27.1417,288700.0
2013-05-01 15:50:00,29.85,29.86,29.81,29.82,345900.0,27.1417,27.1508,27.1054,27.1145,345900.0
2013-05-02 09:30:00,29.86,30.09,29.86,30.06,123600.0,27.1508,27.36,27.1508,27.3327,123600.0
2013-05-02 09:40:00,30.08,30.14,30.04,30.08,109700.0,27.3509,27.4054,27.3145,27.3509,109700.0
2013-05-02 09:50:00,30.1,30.16,30.1,30.1,240300.0,27.3691,27.4236,27.3691,27.3691,240300.0
2013-05-02 10:00:00,30.11,30.23,30.09,30.23,139900.0,27.3782,27.4873,27.36,27.4873,139900.0
2013-05-02 10:10:00,30.23,30.31,30.23,30.29,176500.0,27.4873,27.56,27.4873,27.5418,176500.0
2013-05-02 10:20:00,30.29,30.42,30.27,30.41,55700.0,27.5418,27.66,27.5236,27.6509,55700.0
2013-05-02 10:30:00,30.41,30.44,30.37,30.43,155200.0,27.6509,27.6782,27.6146,27.6691,155200.0
2013-05-02 10:40:00,30.42,30.43,30.34,30.35,76500.0,27.66,27.6691,27.5873,27.5964,76500.0
2013-05-02 10:50:00,30.35,30.43,30.35,30.43,144300.0,27.5964,27.6691,27.5964,27.6691,144300.0
2013-05-02 11:00:00,30.43,30.48,30.41,30.42,197300.0,27.6691,27.7146,27.6509,27.66,197300.0
2013-05-02 11:10:00,30.41,30.47,30.41,30.43,199700.0,27.6509,27.7055,27.6509,27.6691,199700.0
2013-05-02 11:20:00,30.43,30.45,30.41,30.43,60300.0,27.6691,27.6873,27.6509,27.6691,60300.0
2013-05-02 11:30:00,30.43,30.43,30.41,30.42,19900.0,27.6691,27.6691,27.6509,27.66,19900.0
2013-05-02 11:40:00,30.42,30.46,30.41,30.44,38000.0,27.66,27.6964,27.6509,27.6782,38000.0
2013-05-02 11:50:00,30.45,30.47,30.42,30.45,24300.0,27.6873,27.7055,27.66,27.6873,24300.0
2013-05-02 12:00:00,30.44,30.46,30.4,30.4,30100.0,27.6782,27.6964,27.6418,27.6418,30100.0
2013-05-02 12:10:00,30.4,30.42,30.37,30.37,75700.0,27.6418,27.66,27.6146,27.6146,75700.0
2013-05-02 12:20:00,30.36,30.39,30.35,30.36,56600.0,27.6055,27.6328,27.5964,27.6055,56600.0
2013-05-02 12:30:00,30.35,30.4,30.35,30.39,43600.0,27.5964,27.6418,27.5964,27.6328,43600.0
2013-05-02 12:40:00,30.39,30.45,30.39,30.43,81900.0,27.6328,27.6873,27.6328,27.6691,81900.0
2013-05-02 12:50:00,30.43,30.47,30.42,30.45,145900.0,27.6691,27.7055,27.66,27.6873,145900.0
2013-05-02 13:00:00,30.45,30.5,30.45,30.5,39400.0,27.6873,27.7328,27.6873,27.7328,39400.0
2013-05-02 13:10:00,30.49,30.51,30.48,30.51,50700.0,27.7237,27.7419,27.7146,27.7419,50700.0
2013-05-02 13:20:00,30.51,30.54,30.5,30.5,46300.0,27.7419,27.7691,27.7328,27.7328,46300.0
2013-05-02 13:30:00,30.5,30.55,30.48,30.48,38800.0,27.7328,27.7782,27.7146,27.7146,38800.0
2013-05-02 13:40:00,30.49,30.5,30.48,30.49,15600.0,27.7237,27.7328,27.7146,27.7237,15600.0
2013-05-02 13:50:00,30.48,30.5,30.48,30.5,36500.0,27.7146,27.7328,27.7146,27.7328,36500.0
2013-05-02 14:00:00,30.5,30.52,30.48,30.49,73100.0,27.7328,27.751,27.7146,27.7237,73100.0
2013-05-02 14:10:00,30.48,30.5,30.46,30.49,32400.0,27.7146,27.7328,27.6964,27.7237,32400.0
2013-05-02 14:20:00,30.49,30.49,30.46,30.48,46100.0,27.7237,27.7237,27.6964,27.7146,46100.0
2013-05-02 14:30:00,30.48,30.51,30.47,30.48,18500.0,27.7146,27.7419,27.7055,27.7146,18500.0
2013-05-02 14:40:00,30.49,30.49,30.47,30.49,33200.0,27.7237,27.7237,27.7055,27.7237,33200.0
2013-05-02 14:50:00,30.48,30.48,30.45,30.46,26600.0,27.7146,27.7146,27.6873,27.6964,26600.0
2013-05-02 15:00:00,30.46,30.48,30.44,30.45,72900.0,27.6964,27.7146,27.6782,27.6873,72900.0
2013-05-02 15:10:00,30.46,30.46,30.43,30.43,92400.0,27.6964,27.6964,27.6691,27.6691,92400.0
2013-05-02 15:20:00,30.43,30.47,30.43,30.44,126500.0,27.6691,27.7055,27.6691,27.6782,126500.0
2013-05-02 15:30:00,30.44,30.48,30.44,30.46,167500.0,27.6782,27.7146,27.6782,27.6964,167500.0
2013-05-02 15:40:00,30.46,30.49,30.46,30.48,209800.0,27.6964,27.7237,27.6964,27.7146,209800.0
2013-05-02 15:50:00,30.48,30.49,30.46,30.47,447700.0,27.7146,27.7237,27.6964,27.7055,447700.0
2013-05-03 09:30:00,30.83,31.2,30.78,31.2,296900.0,28.0328,28.3693,27.9874,28.3693,296900.0
2013-05-03 09:40:00,31.2,31.28,31.15,31.27,215800.0,28.3693,28.442,28.3238,28.4329,215800.0
2013-05-03 09:50:00,31.28,31.3,31.17,31.21,131000.0,28.442,28.4602,28.342,28.3784,131000.0
2013-05-03 10:00:00,31.2,31.22,31.1,31.15,211900.0,28.3693,28.3874,28.2783,28.3238,211900.0
2013-05-03 10:10:00,31.15,31.19,31.11,31.14,155300.0,28.3238,28.3602,28.2874,28.3147,155300.0
2013-05-03 10:20:00,31.14,31.26,31.14,31.25,145600.0,28.3147,28.4238,28.3147,28.4147,145600.0
2013-05-03 10:30:00,31.25,31.29,31.21,31.22,113100.0,28.4147,28.4511,28.3784,28.3874,113100.0
2013-05-03 10:40:00,31.23,31.26,31.2,31.24,77800.0,28.3965,28.4238,28.3693,28.4056,77800.0
2013-05-03 10:50:00,31.24,31.26,31.17,31.17,80600.0,28.4056,28.4238,28.342,28.342,80600.0
2013-05-03 11:00:00,31.17,31.18,31.11,31.12,49800.0,28.342,28.3511,28.2874,28.2965,49800.0
2013-05-03 11:10:00,31.12,31.13,31.09,31.12,51300.0,28.2965,28.3056,28.2692,28.2965,51300.0
2013-05-03 11:20:00,31.12,31.13,31.09,31.09,58100.0,28.2965,28.3056,28.2692,28.2692,58100.0
2013-05-03 11:30:00,31.08,31.14,31.08,31.1,80200.0,28.2601,28.3147,28.2601,28.2783,80200.0
2013-05-03 11:40:00,31.1,31.13,31.09,31.11,49500.0,28.2783,28.3056,28.2692,28.2874,49500.0
2013-05-03 11:50:00,31.12,31.12,31.03,31.04,54800.0,28.2965,28.2965,28.2147,28.2238,54800.0
2013-05-03 12:00:00,31.05,31.09,31.04,31.07,50900.0,28.2329,28.2692,28.2238,28.2511,50900.0
2013-05-03 12:10:00,31.07,31.09,31.06,31.06,28000.0,28.2511,28.2692,28.242,28.242,28000.0
2013-05-03 12:20:00,31.05,31.08,31.05,31.06,28400.0,28.2329,28.2601,28.2329,28.242,28400.0
2013-05-03 12:30:00,31.05,31.06,31.02,31.04,48000.0,28.2329,28.242,28.2056,28.2238,48000.0
2013-05-03 12:40:00,31.04,31.08,31.03,31.03,53200.0,28.2238,28.2601,28.2147,28.2147,53200.0
2013-05-03 12:50:00,31.04,31.04,30.98,30.99,36100.0,28.2238,28.2238,28.1692,28.1783,36100.0
2013-05-03 13:00:00,30.98,30.98,30.95,30.97,29300.0,28.1692,28.1692,28.1419,28.1601,29300.0
2013-05-03 13:10:00,30.97,30.99,30.96,30.97,39300.0,28.1601,28.1783,28.151,28.1601,39300.0
2013-05-03 13:20:00,30.97,31.0,30.93,30.93,91700.0,28.1601,28.1874,28.1238,28.1238,91700.0
2013-05-03 13:30:00,30.93,30.96,30.91,30.94,32600.0,28.1238,28.151,28.1056,28.1329,32600.0
2013-05-03 13:40:00,30.92,30.94,30.9,30.91,68600.0,28.1147,28.1329,28.0965,28.1056,68600.0
2013-05-03 13:50:00,30.91,30.91,30.85,30.86,55800.0,28.1056,28.1056,28.051,28.0601,55800.0
2013-05-03 14:00:00,30.86,30.87,30.81,30.84,62400.0,28.0601,28.0692,28.0146,28.0419,62400.0
2013-05-03 14:10:00,30.84,30.88,30.84,30.88,56500.0,28.0419,28.0783,28.0419,28.0783,56500.0
2013-05-03 14:20:00,30.88,30.94,30.88,30.92,67700.0,28.0783,28.1329,28.0783,28.1147,67700.0
2013-05-03 14:30:00,30.91,30.92,30.89,30.89,22000.0,28.1056,28.1147,28.0874,28.0874,22000.0
2013-05-03 14:40:00,30.88,30.89,30.84,30.89,63700.0,28.0783,28.0874,28.0419,28.0874,63700.0
2013-05-03 14:50:00,30.89,30.9,30.86,30.87,43800.0,28.0874,28.0965,28.0601,28.0692,43800.0
2013-05-03 15:00:00,30.87,30.87,30.84,30.84,24000.0,28.0692,28.0692,28.0419,28.0419,24000.0
2013-05-03 15:10:00,30.84,30.85,30.81,30.83,173700.0,28.0419,28.051,28.0146,28.0328,173700.0
2013-05-03 15:20:00,30.82,30.92,30.8,30.92,98400.0,28.0237,28.1147,28.0056,28.1147,98400.0
2013-05-03 15:30:00,30.91,30.92,30.89,30.9,103600.0,28.1056,28.1147,28.0874,28.0965,103600.0
2013-05-03 15:40:00,30.91,30.96,30.9,30.94,146900.0,28.1056,28.151,28.0965,28.1329,146900.0
2013-05-03 15:50:00,30.94,30.94,30.87,30.88,383900.0,28.1329,28.1329,28.0692,28.0783,383900.0
2013-05-06 09:30:00,30.99,31.0,30.85,30.98,124700.0,28.1783,28.1874,28.051,28.1692,124700.0
2013-05-06 09:40:00,30.95,30.97,30.87,30.93,134900.0,28.1419,28.1601,28.0692,28.1238,134900.0
2013-05-06 09:50:00,30.92,30.93,30.87,30.87,107400.0,28.1147,28.1238,28.0692,28.0692,107400.0
2013-05-06 10:00:00,30.87,31.05,30.87,31.04,68800.0,28.0692,28.2329,28.0692,28.2238,68800.0
2013-05-06 10:10:00,31.05,31.09,31.0,31.08,55600.0,28.2329,28.2692,28.1874,28.2601,55600.0
2013-05-06 10:20:00,31.08,31.12,31.06,31.08,63600.0,28.2601,28.2965,28.242,28.2601,63600.0
2013-05-06 10:30:00,31.08,31.09,31.06,31.06,39400.0,28.2601,28.2692,28.242,28.242,39400.0
2013-05-06 10:40:00,31.06,31.06,30.96,30.97,54200.0,28.242,28.242,28.151,28.1601,54200.0
2013-05-06 10:50:00,30.96,30.98,30.92,30.92,52000.0,28.151,28.1692,28.1147,28.1147,52000.0
2013-05-06 11:00:00,30.92,30.94,30.91,30.92,25400.0,28.1147,28.1329,28.1056,28.1147,25400.0
2013-05-06 11:10:00,30.92,30.99,30.92,30.98,100000.0,28.1147,28.1783,28.1147,28.1692,100000.0
2013-05-06 11:20:00,30.97,31.01,30.97,30.99,47700.0,28.1601,28.1965,28.1601,28.1783,47700.0
2013-05-06 11:30:00,30.97,30.97,30.92,30.96,78600.0,28.1601,28.1601,28.1147,28.151,78600.0
2013-05-06 11:40:00,30.96,31.0,30.94,31.0,48000.0,28.151,28.1874,28.1329,28.1874,48000.0
2013-05-06 11:50:00,31.0,31.04,30.99,31.04,47200.0,28.1874,28.2238,28.1783,28.2238,47200.0
2013-05-06 12:00:00,31.03,31.05,31.01,31.03,25800.0,28.2147,28.2329,28.1965,28.2147,25800.0
2013-05-06 12:10:00,31.03,31.09,31.03,31.08,31400.0,28.2147,28.2692,28.2147,28.2601,31400.0
2013-05-06 12:20:00,31.07,31.07,31.02,31.03,27000.0,28.2511,28.2511,28.2056,28.2147,27000.0
2013-05-06 12:30:00,31.03,31.06,31.03,31.05,16200.0,28.2147,28.242,28.2147,28.2329,16200.0
2013-05-06 12:40:00,31.05,31.09,31.04,31.09,84800.0,28.2329,28.2692,28.2238,28.2692,84800.0
2013-05-06 12:50:00,31.09,31.09,31.03,31.03,35100.0,28.2692,28.2692,28.2147,28.2147,35100.0
2013-05-06 13:00:00,31.04,31.05,31.01,31.01,30600.0,28.2238,28.2329,28.1965,28.1965,30600.0
2013-05-06 13:10:00,31.01,31.03,31.0,31.02,30600.0,28.1965,28.2147,28.1874,28.2056,30600.0
2013-05-06 13:20:00,31.02,31.05,31.02,31.05,20400.0,28.2056,28.2329,28.2056,28.2329,20400.0
2013-05-06 13:30:00,31.05,31.08,31.05,31.07,24400.0,28.2329,28.2601,28.2329,28.2511,24400.0
2013-05-06 13:40:00,31.07,31.08,31.06,31.08,29500.0,28.2511,28.2601,28.242,28.2601,29500.0
2013-05-06 13:50:00,31.08,31.13,31.08,31.13,33300.0,28.2601,28.3056,28.2601,28.3056,33300.0
2013-05-06 14:00:00,31.12,31.15,31.11,31.15,24600.0,28.2965,28.3238,28.2874,28.3238,24600.0
2013-05-06 14:10:00,31.14,31.17,31.14,31.16,22600.0,28.3147,28.342,28.3147,28.3329,22600.0
2013-05-06 14:20:00,31.16,31.19,31.16,31.18,36200.0,28.3329,28.3602,28.3329,28.3511,36200.0
2013-05-06 14:30:00,31.18,31.19,31.17,31.17,15300.0,28.3511,28.3602,28.342,28.342,15300.0
2013-05-06 14:40:00,31.18,31.19,31.15,31.16,30300.0,28.3511,28.3602,28.3238,28.3329,30300.0
2013-05-06 14:50:00,31.16,31.21,31.16,31.19,95900.0,28.3329,28.3784,28.3329,28.3602,95900.0
2013-05-06 15:00:00,31.19,31.2,31.12,31.14,72500.0,28.3602,28.3693,28.2965,28.3147,72500.0
2013-05-06 15:10:00,31.14,31.15,31.11,31.12,64200.0,28.3147,28.3238,28.2874,28.2965,64200.0
2013-05-06 15:20:00,31.12,31.13,31.11,31.13,39600.0,28.2965,28.3056,28.2874,28.3056,39600.0
2013-05-06 15:30:00,31.13,31.14,31.12,31.13,77500.0,28.3056,28.3147,28.2965,28.3056,77500.0
2013-05-06 15:40:00,31.14,31.16,31.12,31.13,177100.0,28.3147,28.3329,28.2965,28.3056,177100.0
2013-05-06 15:50:00,31.13,31.16,31.12,31.16,377600.0,28.3056,28.3329,28.2965,28.3329,377600.0
2013-05-07 09:30:00,31.29,31.33,31.23,31.3,225700.0,28.4511,28.4875,28.3965,28.4602,225700.0
2013-05-07 09:40:00,31.3,31.31,31.25,31.28,138300.0,28.4602,28.4693,28.4147,28.442,138300.0
2013-05-07 09:50:00,31.28,31.32,31.2,31.26,80700.0,28.442,28.4784,28.3693,28.4238,80700.0
2013-05-07 10:00:00,31.26,31.27,31.09,31.1,138600.0,28.4238,28.4329,28.2692,28.2783,138600.0
2013-05-07 10:10:00,31.1,31.13,30.89,30.9,80800.0,28.2783,28.3056,28.0874,28.0965,80800.0
2013-05-07 10:20:00,30.9,31.06,30.88,31.04,161900.0,28.0965,28.242,28.0783,28.2238,161900.0
2013-05-07 10:30:00,31.05,31.13,31.03,31.12,64600.0,28.2329,28.3056,28.2147,28.2965,64600.0
2013-05-07 10:40:00,31.12,31.16,31.11,31.15,69200.0,28.2965,28.3329,28.2874,28.3238,69200.0
2013-05-07 10:50:00,31.15,31.15,31.05,31.05,71200.0,28.3238,28.3238,28.2329,28.2329,71200.0
2013-05-07 11:00:00,31.06,31.08,31.01,31.07,124400.0,28.242,28.2601,28.1965,28.2511,124400.0
2013-05-07 11:10:00,31.07,31.13,31.07,31.09,106900.0,28.2511,28.3056,28.2511,28.2692,106900.0
2013-05-07 11:20:00,31.1,31.14,31.09,31.11,37100.0,28.2783,28.3147,28.2692,28.2874,37100.0
2013-05-07 11:30:00,31.11,31.13,31.09,31.09,35300.0,28.2874,28.3056,28.2692,28.2692,35300.0
2013-05-07 11:40:00,31.09,31.11,31.08,31.08,47500.0,28.2692,28.2874,28.2601,28.2601,47500.0
2013-05-07 11:50:00,31.08,31.09,31.06,31.08,52900.0,28.2601,28.2692,28.242,28.2601,52900.0
2013-05-07 12:00:00,31.08,31.14,31.08,31.13,32400.0,28.2601,28.3147,28.2601,28.3056,32400.0
2013-05-07 12:10:00,31.14,31.14,31.11,31.12,44700.0,28.3147,28.3147,28.2874,28.2965,44700.0
2013-05-07 12:20:00,31.12,31.15,31.11,31.14,39200.0,28.2965,28.3238,28.2874,28.3147,39200.0
2013-05-07 12:30:00,31.14,31.15,31.1,31.14,41100.0,28.3147,28.3238,28.2783,28.3147,41100.0
2013-05-07 12:40:00,31.14,31.17,31.13,31.16,51900.0,28.3147,28.342,28.3056,28.3329,51900.0
2013-05-07 12:50:00,31.16,31.17,31.14,31.15,57000.0,28.3329,28.342,28.3147,28.3238,57000.0
2013-05-07 13:00:00,31.14,31.17,31.13,31.15,83000.0,28.3147,28.342,28.3056,28.3238,83000.0
2013-05-07 13:10:00,31.15,31.16,31.14,31.15,41900.0,28.3238,28.3329,28.3147,28.3238,41900.0
2013-05-07 13:20:00,31.15,31.18,31.13,31.15,162600.0,28.3238,28.3511,28.3056,28.3238,162600.0
2013-05-07 13:30:00,31.14,31.18,31.14,31.16,108100.0,28.3147,28.3511,28.3147,28.3329,108100.0
2013-05-07 13:40:00,31.16,31.18,31.16,31.17,17100.0,28.3329,28.3511,28.3329,28.342,17100.0
2013-05-07 13:50:00,31.17,31.19,31.17,31.18,43800.0,28.342,28.3602,28.342,28.3511,43800.0
2013-05-07 14:00:00,31.17,31.18,31.16,31.18,19000.0,28.342,28.3511,28.3329,28.3511,19000.0
2013-05-07 14:10:00,31.18,31.21,31.18,31.19,29700.0,28.3511,28.3784,28.3511,28.3602,29700.0
2013-05-07 14:20:00,31.2,31.22,31.17,31.18,261000.0,28.3693,28.3874,28.342,28.3511,261000.0
2013-05-07 14:30:00,31.18,31.2,31.17,31.19,23500.0,28.3511,28.3693,28.342,28.3602,23500.0
2013-05-07 14:40:00,31.19,31.21,31.18,31.21,97500.0,28.3602,28.3784,28.3511,28.3784,97500.0
2013-05-07 14:50:00,31.21,31.23,31.2,31.22,33200.0,28.3784,28.3965,28.3693,28.3874,33200.0
2013-05-07 15:00:00,31.22,31.24,31.21,31.23,32800.0,28.3874,28.4056,28.3784,28.3965,32800.0
2013-05-07 15:10:00,31.24,31.24,31.22,31.23,36200.0,28.4056,28.4056,28.3874,28.3965,36200.0
2013-05-07 15:20:00,31.23,31.24,31.22,31.24,21200.0,28.3965,28.4056,28.3874,28.4056,21200.0
2013-05-07 15:30:00,31.23,31.25,31.22,31.25,48700.0,28.3965,28.4147,28.3874,28.4147,48700.0
2013-05-07 15:40:00,31.25,31.3,31.25,31.26,86700.0,28.4147,28.4602,28.4147,28.4238,86700.0
2013-05-07 15:50:00,31.26,31.3,31.26,31.27,711000.0,28.4238,28.4602,28.4238,28.4329,711000.0
2013-05-08 09:30:00,31.39,31.39,31.06,31.17,274800.0,28.542,28.542,28.242,28.342,274800.0
2013-05-08 09:40:00,31.16,31.24,31.15,31.19,78300.0,28.3329,28.4056,28.3238,28.3602,78300.0
2013-05-08 09:50:00,31.18,31.23,31.14,31.23,55700.0,28.3511,28.3965,28.3147,28.3965,55700.0
2013-05-08 10:00:00,31.24,31.28,31.21,31.21,64200.0,28.4056,28.442,28.3784,28.3784,64200.0
2013-05-08 10:10:00,31.21,31.22,31.15,31.15,69700.0,28.3784,28.3874,28.3238,28.3238,69700.0
2013-05-08 10:20:00,31.15,31.17,31.04,31.05,813900.0,28.3238,28.342,28.2238,28.2329,813900.0
2013-05-08 10:30:00,31.05,31.11,31.02,31.06,170300.0,28.2329,28.2874,28.2056,28.242,170300.0
2013-05-08 10:40:00,31.06,31.09,31.06,31.08,73400.0,28.242,28.2692,28.242,28.2601,73400.0
2013-05-08 10:50:00,31.08,31.1,31.06,31.09,86200.0,28.2601,28.2783,28.242,28.2692,86200.0
2013-05-08 11:00:00,31.09,31.12,31.08,31.11,75200.0,28.2692,28.2965,28.2601,28.2874,75200.0
2013-05-08 11:10:00,31.11,31.13,31.08,31.09,141500.0,28.2874,28.3056,28.2601,28.2692,141500.0
2013-05-08 11:20:00,31.1,31.12,31.09,31.1,35000.0,28.2783,28.2965,28.2692,28.2783,35000.0
2013-05-08 11:30:00,31.1,31.14,31.09,31.14,71700.0,28.2783,28.3147,28.2692,28.3147,71700.0
2013-05-08 11:40:00,31.15,31.15,31.07,31.1,603400.0,28.3238,28.3238,28.2511,28.2783,603400.0
2013-05-08 11:50:00,31.1,31.12,31.1,31.12,46800.0,28.2783,28.2965,28.2783,28.2965,46800.0
2013-05-08 12:00:00,31.13,31.16,31.12,31.15,33200.0,28.3056,28.3329,28.2965,28.3238,33200.0
2013-05-08 12:10:00,31.15,31.17,31.15,31.17,29200.0,28.3238,28.342,28.3238,28.342,29200.0
2013-05-08 12:20:00,31.16,31.19,31.13,31.13,59200.0,28.3329,28.3602,28.3056,28.3056,59200.0
2013-05-08 12:30:00,31.13,31.16,31.11,31.16,60200.0,28.3056,28.3329,28.2874,28.3329,60200.0
2013-05-08 12:40:00,31.16,31.2,31.15,31.19,94400.0,28.3329,28.3693,28.3238,28.3602,94400.0
2013-05-08 12:50:00,31.2,31.21,31.19,31.2,76500.0,28.3693,28.3784,28.3602,28.3693,76500.0
2013-05-08 13:00:00,31.21,31.26,31.2,31.23,41300.0,28.3784,28.4238,28.3693,28.3965,41300.0
2013-05-08 13:10:00,31.24,31.27,31.24,31.26,47200.0,28.4056,28.4329,28.4056,28.4238,47200.0
2013-05-08 13:20:00,31.27,31.28,31.24,31.25,85500.0,28.4329,28.442,28.4056,28.4147,85500.0
2013-05-08 13:30:00,31.24,31.27,31.24,31.25,64000.0,28.4056,28.4329,28.4056,28.4147,64000.0
2013-05-08 13:40:00,31.25,31.25,31.21,31.23,64400.0,28.4147,28.4147,28.3784,28.3965,64400.0
2013-05-08 13:50:00,31.23,31.24,31.21,31.23,77400.0,28.3965,28.4056,28.3784,28.3965,77400.0
2013-05-08 14:00:00,31.23,31.26,31.22,31.23,41400.0,28.3965,28.4238,28.3874,28.3965,41400.0
2013-05-08 14:10:00,31.23,31.24,31.22,31.23,56000.0,28.3965,28.4056,28.3874,28.3965,56000.0
2013-05-08 14:20:00,31.24,31.26,31.23,31.24,38500.0,28.4056,28.4238,28.3965,28.4056,38500.0
2013-05-08 14:30:00,31.23,31.23,31.13,31.17,67700.0,28.3965,28.3965,28.3056,28.342,67700.0
2013-05-08 14:40:00,31.17,31.18,31.11,31.15,69500.0,28.342,28.3511,28.2874,28.3238,69500.0
2013-05-08 14:50:00,31.15,31.19,31.15,31.19,52000.0,28.3238,28.3602,28.3238,28.3602,52000.0
2013-05-08 15:00:00,31.19,31.2,31.17,31.2,112900.0,28.3602,28.3693,28.342,28.3693,112900.0
2013-05-08 15:10:00,31.19,31.3,31.19,31.29,116600.0,28.3602,28.4602,28.3602,28.4511,116600.0
2013-05-08 15:20:00,31.3,31.36,31.28,31.33,90800.0,28.4602,28.5147,28.442,28.4875,90800.0
2013-05-08 15:30:00,31.34,31.35,31.3,31.31,75600.0,28.4966,28.5057,28.4602,28.4693,75600.0
2013-05-08 15:40:00,31.31,31.35,31.3,31.34,339200.0,28.4693,28.5057,28.4602,28.4966,339200.0
2013-05-08 15:50:00,31.35,31.39,31.34,31.39,1077500.0,28.5057,28.542,28.4966,28.542,1077500.0
2013-05-09 09:30:00,31.34,31.5,31.31,31.49,69800.0,28.4966,28.642,28.4693,28.633,69800.0
2013-05-09 09:40:00,31.5,31.59,31.49,31.56,117700.0,28.642,28.7239,28.633,28.6966,117700.0
2013-05-09 09:50:00,31.56,31.65,31.55,31.63,115700.0,28.6966,28.7784,28.6875,28.7602,115700.0
2013-05-09 10:00:00,31.63,31.64,31.54,31.59,117100.0,28.7602,28.7693,28.6784,28.7239,117100.0
2013-05-09 10:10:00,31.58,31.6,31.52,31.54,91700.0,28.7148,28.733,28.6602,28.6784,91700.0
2013-05-09 10:20:00,31.54,31.55,31.46,31.47,98900.0,28.6784,28.6875,28.6057,28.6148,98900.0
2013-05-09 10:30:00,31.48,31.57,31.47,31.57,66700.0,28.6239,28.7057,28.6148,28.7057,66700.0
2013-05-09 10:40:00,31.56,31.63,31.56,31.61,28200.0,28.6966,28.7602,28.6966,28.7421,28200.0
2013-05-09 10:50:00,31.62,31.65,31.6,31.63,40900.0,28.7512,28.7784,28.733,28.7602,40900.0
2013-05-09 11:00:00,31.63,31.74,31.63,31.73,85800.0,28.7602,28.8603,28.7602,28.8512,85800.0
2013-05-09 11:10:00,31.72,31.73,31.67,31.67,40200.0,28.8421,28.8512,28.7966,28.7966,40200.0
2013-05-09 11:20:00,31.67,31.73,31.67,31.7,51200.0,28.7966,28.8512,28.7966,28.8239,51200.0
2013-05-09 11:30:00,31.69,31.7,31.65,31.67,249000.0,28.8148,28.8239,28.7784,28.7966,249000.0
2013-05-09 11:40:00,31.66,31.68,31.66,31.66,19500.0,28.7875,28.8057,28.7875,28.7875,19500.0
2013-05-09 11:50:00,31.67,31.67,31.65,31.65,25500.0,28.7966,28.7966,28.7784,28.7784,25500.0
2013-05-09 12:00:00,31.65,31.66,31.6,31.61,19900.0,28.7784,28.7875,28.733,28.7421,19900.0
2013-05-09 12:10:00,31.61,31.62,31.59,31.62,45900.0,28.7421,28.7512,28.7239,28.7512,45900.0
2013-05-09 12:20:00,31.61,31.61,31.56,31.56,47400.0,28.7421,28.7421,28.6966,28.6966,47400.0
2013-05-09 12:30:00,31.55,31.57,31.54,31.55,36900.0,28.6875,28.7057,28.6784,28.6875,36900.0
2013-05-09 12:40:00,31.55,31.56,31.53,31.55,32700.0,28.6875,28.6966,28.6693,28.6875,32700.0
2013-05-09 12:50:00,31.56,31.58,31.55,31.58,22100.0,28.6966,28.7148,28.6875,28.7148,22100.0
2013-05-09 13:00:00,31.58,31.61,31.57,31.6,76600.0,28.7148,28.7421,28.7057,28.733,76600.0
2013-05-09 13:10:00,31.6,31.61,31.59,31.6,17400.0,28.733,28.7421,28.7239,28.733,17400.0
2013-05-09 13:20:00,31.6,31.62,31.6,31.62,16600.0,28.733,28.7512,28.733,28.7512,16600.0
2013-05-09 13:30:00,31.62,31.68,31.62,31.65,46800.0,28.7512,28.8057,28.7512,28.7784,46800.0
2013-05-09 13:40:00,31.66,31.68,31.63,31.67,45300.0,28.7875,28.8057,28.7602,28.7966,45300.0
2013-05-09 13:50:00,31.66,31.67,31.63,31.64,58400.0,28.7875,28.7966,28.7602,28.7693,58400.0
2013-05-09 14:00:00,31.65,31.65,31.63,31.64,38300.0,28.7784,28.7784,28.7602,28.7693,38300.0
2013-05-09 14:10:00,31.64,31.66,31.62,31.66,25000.0,28.7693,28.7875,28.7512,28.7875,25000.0
2013-05-09 14:20:00,31.66,31.7,31.64,31.68,63600.0,28.7875,28.8239,28.7693,28.8057,63600.0
2013-05-09 14:30:00,31.67,31.68,31.6,31.62,78500.0,28.7966,28.8057,28.733,28.7512,78500.0
2013-05-09 14:40:00,31.61,31.63,31.58,31.61,87100.0,28.7421,28.7602,28.7148,28.7421,87100.0
2013-05-09 14:50:00,31.6,31.63,31.52,31.53,81500.0,28.733,28.7602,28.6602,28.6693,81500.0
2013-05-09 15:00:00,31.52,31.56,31.45,31.54,187200.0,28.6602,28.6966,28.5966,28.6784,187200.0
2013-05-09 15:10:00,31.53,31.56,31.49,31.54,121500.0,28.6693,28.6966,28.633,28.6784,121500.0
2013-05-09 15:20:00,31.54,31.6,31.53,31.57,75700.0,28.6784,28.733,28.6693,28.7057,75700.0
2013-05-09 15:30:00,31.57,31.6,31.51,31.51,109400.0,28.7057,28.733,28.6511,28.6511,109400.0
2013-05-09 15:40:00,31.52,31.53,31.46,31.48,154100.0,28.6602,28.6693,28.6057,28.6239,154100.0
2013-05-09 15:50:00,31.49,31.49,31.42,31.47,292500.0,28.633,28.633,28.5693,28.6148,292500.0
2013-05-10 09:30:00,31.5,31.69,31.5,31.61,105600.0,28.642,28.8148,28.642,28.7421,105600.0
2013-05-10 09:40:00,31.62,31.64,31.52,31.52,66000.0,28.7512,28.7693,28.6602,28.6602,66000.0
2013-05-10 09:50:00,31.51,31.67,31.51,31.66,112900.0,28.6511,28.7966,28.6511,28.7875,112900.0
2013-05-10 10:00:00,31.67,31.73,31.66,31.69,100000.0,28.7966,28.8512,28.7875,28.8148,100000.0
2013-05-10 10:10:00,31.69,31.77,31.69,31.76,132700.0,28.8148,28.8875,28.8148,28.8785,132700.0
2013-05-10 10:20:00,31.76,31.77,31.7,31.71,55400.0,28.8785,28.8875,28.8239,28.833,55400.0
2013-05-10 10:30:00,31.7,31.71,31.58,31.6,91000.0,28.8239,28.833,28.7148,28.733,91000.0
2013-05-10 10:40:00,31.59,31.67,31.57,31.67,75700.0,28.7239,28.7966,28.7057,28.7966,75700.0
2013-05-10 10:50:00,31.67,31.7,31.65,31.67,37800.0,28.7966,28.8239,28.7784,28.7966,37800.0
2013-05-10 11:00:00,31.67,31.72,31.65,31.71,39100.0,28.7966,28.8421,28.7784,28.833,39100.0
2013-05-10 11:10:00,31.71,31.73,31.7,31.73,63300.0,28.833,28.8512,28.8239,28.8512,63300.0
2013-05-10 11:20:00,31.72,31.74,31.64,31.74,42100.0,28.8421,28.8603,28.7693,28.8603,42100.0
2013-05-10 11:30:00,31.74,31.79,31.72,31.77,32100.0,28.8603,28.9057,28.8421,28.8875,32100.0
2013-05-10 11:40:00,31.77,31.78,31.74,31.75,26900.0,28.8875,28.8966,28.8603,28.8694,26900.0
2013-05-10 11:50:00,31.76,31.76,31.71,31.72,49200.0,28.8785,28.8785,28.833,28.8421,49200.0
2013-05-10 12:00:00,31.72,31.74,31.67,31.68,69500.0,28.8421,28.8603,28.7966,28.8057,69500.0
2013-05-10 12:10:00,31.68,31.71,31.67,31.71,151600.0,28.8057,28.833,28.7966,28.833,151600.0
2013-05-10 12:20:00,31.71,31.76,31.7,31.74,40700.0,28.833,28.8785,28.8239,28.8603,40700.0
2013-05-10 12:30:00,31.75,31.8,31.75,31.77,34400.0,28.8694,28.9148,28.8694,28.8875,34400.0
2013-05-10 12:40:00,31.77,31.84,31.77,31.8,37200.0,28.8875,28.9512,28.8875,28.9148,37200.0
2013-05-10 12:50:00,31.8,31.84,31.79,31.82,40500.0,28.9148,28.9512,28.9057,28.933,40500.0
2013-05-10 13:00:00,31.83,31.88,31.83,31.87,28800.0,28.9421,28.9876,28.9421,28.9785,28800.0
2013-05-10 13:10:00,31.87,31.88,31.85,31.86,32800.0,28.9785,28.9876,28.9603,28.9694,32800.0
2013-05-10 13:20:00,31.85,31.88,31.85,31.86,21500.0,28.9603,28.9876,28.9603,28.9694,21500.0
2013-05-10 13:30:00,31.87,31.88,31.83,31.84,22000.0,28.9785,28.9876,28.9421,28.9512,22000.0
2013-05-10 13:40:00,31.84,31.85,31.81,31.84,36900.0,28.9512,28.9603,28.9239,28.9512,36900.0
2013-05-10 13:50:00,31.84,31.86,31.81,31.82,29300.0,28.9512,28.9694,28.9239,28.933,29300.0
2013-05-10 14:00:00,31.82,31.88,31.82,31.88,28800.0,28.933,28.9876,28.933,28.9876,28800.0
2013-05-10 14:10:00,31.88,31.88,31.85,31.86,40300.0,28.9876,28.9876,28.9603,28.9694,40300.0
2013-05-10 14:20:00,31.85,31.88,31.85,31.87,31500.0,28.9603,28.9876,28.9603,28.9785,31500.0
2013-05-10 14:30:00,31.88,31.88,31.84,31.86,21200.0,28.9876,28.9876,28.9512,28.9694,21200.0
2013-05-10 14:40:00,31.85,31.88,31.84,31.87,31200.0,28.9603,28.9876,28.9512,28.9785,31200.0
2013-05-10 14:50:00,31.87,31.88,31.84,31.84,18700.0,28.9785,28.9876,28.9512,28.9512,18700.0
2013-05-10 15:00:00,31.85,31.88,31.84,31.87,33100.0,28.9603,28.9876,28.9512,28.9785,33100.0
2013-05-10 15:10:00,31.87,31.9,31.87,31.87,81400.0,28.9785,29.0058,28.9785,28.9785,81400.0
2013-05-10 15:20:00,31.87,31.9,31.87,31.89,33600.0,28.9785,29.0058,28.9785,28.9967,33600.0
2013-05-10 15:30:00,31.89,31.9,31.87,31.89,69600.0,28.9967,29.0058,28.9785,28.9967,69600.0
2013-05-10 15:40:00,31.88,31.94,31.88,31.93,157500.0,28.9876,29.0421,28.9876,29.033,157500.0
2013-05-10 15:50:00,31.93,31.95,31.92,31.94,379800.0,29.033,29.0512,29.0239,29.0421,379800.0
2013-05-13 09:30:00,31.81,31.97,31.81,31.96,102600.0,28.9239,29.0694,28.9239,29.0603,102600.0
2013-05-13 09:40:00,31.97,31.98,31.88,31.89,62800.0,29.0694,29.0785,28.9876,28.9967,62800.0
2013-05-13 09:50:00,31.88,31.88,31.77,31.85,119600.0,28.9876,28.9876,28.8875,28.9603,119600.0
2013-05-13 10:00:00,31.85,31.98,31.82,31.97,190400.0,28.9603,29.0785,28.933,29.0694,190400.0
2013-05-13 10:10:00,31.97,32.02,31.94,31.97,80100.0,29.0694,29.1149,29.0421,29.0694,80100.0
2013-05-13 10:20:00,31.97,31.97,31.87,31.94,152900.0,29.0694,29.0694,28.9785,29.0421,152900.0
2013-05-13 10:30:00,31.94,32.01,31.91,32.0,99000.0,29.0421,29.1058,29.0148,29.0967,99000.0
2013-05-13 10:40:00,32.01,32.01,31.94,31.95,108700.0,29.1058,29.1058,29.0421,29.0512,108700.0
2013-05-13 10:50:00,31.96,31.98,31.89,31.89,68700.0,29.0603,29.0785,28.9967,28.9967,68700.0
2013-05-13 11:00:00,31.88,31.88,31.81,31.85,77700.0,28.9876,28.9876,28.9239,28.9603,77700.0
2013-05-13 11:10:00,31.84,31.89,31.84,31.86,67900.0,28.9512,28.9967,28.9512,28.9694,67900.0
2013-05-13 11:20:00,31.85,31.86,31.78,31.81,74600.0,28.9603,28.9694,28.8966,28.9239,74600.0
2013-05-13 11:30:00,31.82,31.85,31.81,31.85,114900.0,28.933,28.9603,28.9239,28.9603,114900.0
2013-05-13 11:40:00,31.86,31.9,31.83,31.9,56700.0,28.9694,29.0058,28.9421,29.0058,56700.0
2013-05-13 11:50:00,31.91,31.96,31.91,31.96,52500.0,29.0148,29.0603,29.0148,29.0603,52500.0
2013-05-13 12:00:00,31.96,32.0,31.96,32.0,42100.0,29.0603,29.0967,29.0603,29.0967,42100.0
2013-05-13 12:10:00,32.0,32.03,31.99,32.0,227300.0,29.0967,29.124,29.0876,29.0967,227300.0
2013-05-13 12:20:00,32.0,32.0,31.94,31.94,65800.0,29.0967,29.0967,29.0421,29.0421,65800.0
2013-05-13 12:30:00,31.94,31.95,31.9,31.91,46000.0,29.0421,29.0512,29.0058,29.0148,46000.0
2013-05-13 12:40:00,31.9,31.92,31.88,31.9,45800.0,29.0058,29.0239,28.9876,29.0058,45800.0
2013-05-13 12:50:00,31.9,31.91,31.87,31.88,28600.0,29.0058,29.0148,28.9785,28.9876,28600.0
2013-05-13 13:00:00,31.88,31.91,31.88,31.88,37800.0,28.9876,29.0148,28.9876,28.9876,37800.0
2013-05-13 13:10:00,31.88,31.91,31.86,31.91,45500.0,28.9876,29.0148,28.9694,29.0148,45500.0
2013-05-13 13:20:00,31.9,31.9,31.84,31.84,40300.0,29.0058,29.0058,28.9512,28.9512,40300.0
2013-05-13 13:30:00,31.84,31.85,31.81,31.83,56800.0,28.9512,28.9603,28.9239,28.9421,56800.0
2013-05-13 13:40:00,31.83,31.84,31.81,31.82,60100.0,28.9421,28.9512,28.9239,28.933,60100.0
2013-05-13 13:50:00,31.83,31.89,31.83,31.87,56000.0,28.9421,28.9967,28.9421,28.9785,56000.0
2013-05-13 14:00:00,31.87,31.9,31.85,31.87,40100.0,28.9785,29.0058,28.9603,28.9785,40100.0
2013-05-13 14:10:00,31.87,31.87,31.83,31.85,39800.0,28.9785,28.9785,28.9421,28.9603,39800.0
2013-05-13 14:20:00,31.84,31.88,31.83,31.87,42000.0,28.9512,28.9876,28.9421,28.9785,42000.0
2013-05-13 14:30:00,31.87,31.92,31.86,31.91,45400.0,28.9785,29.0239,28.9694,29.0148,45400.0
2013-05-13 14:40:00,31.92,31.93,31.91,31.92,27300.0,29.0239,29.033,29.0148,29.0239,27300.0
2013-05-13 14:50:00,31.92,31.94,31.91,31.94,20400.0,29.0239,29.0421,29.0148,29.0421,20400.0
2013-05-13 15:00:00,31.95,31.95,31.91,31.91,40300.0,29.0512,29.0512,29.0148,29.0148,40300.0
2013-05-13 15:10:00,31.91,31.91,31.84,31.87,68900.0,29.0148,29.0148,28.9512,28.9785,68900.0
2013-05-13 15:20:00,31.87,31.89,31.85,31.88,48800.0,28.9785,28.9967,28.9603,28.9876,48800.0
2013-05-13 15:30:00,31.88,31.93,31.87,31.92,31600.0,28.9876,29.033,28.9785,29.0239,31600.0
2013-05-13 15:40:00,31.92,31.92,31.88,31.89,102700.0,29.0239,29.0239,28.9876,28.9967,102700.0
2013-05-13 15:50:00,31.88,31.92,31.87,31.9,227200.0,28.9876,29.0239,28.9785,29.0058,227200.0
2013-05-14 09:30:00,31.99,32.0,31.89,31.98,200500.0,29.0876,29.0967,28.9967,29.0785,200500.0
2013-05-14 09:40:00,31.99,32.06,31.99,32.04,66800.0,29.0876,29.1512,29.0876,29.133,66800.0
2013-05-14 09:50:00,32.05,32.11,32.04,32.08,84400.0,29.1421,29.1967,29.133,29.1694,84400.0
2013-05-14 10:00:00,32.08,32.2,32.08,32.2,143100.0,29.1694,29.2785,29.1694,29.2785,143100.0
2013-05-14 10:10:00,32.2,32.27,32.17,32.23,112000.0,29.2785,29.3422,29.2513,29.3058,112000.0
2013-05-14 10:20:00,32.24,32.25,32.15,32.21,157800.0,29.3149,29.324,29.2331,29.2876,157800.0
2013-05-14 10:30:00,32.2,32.25,32.19,32.23,89200.0,29.2785,29.324,29.2694,29.3058,89200.0
2013-05-14 10:40:00,32.23,32.23,32.18,32.2,133400.0,29.3058,29.3058,29.2603,29.2785,133400.0
2013-05-14 10:50:00,32.19,32.21,32.19,32.21,51600.0,29.2694,29.2876,29.2694,29.2876,51600.0
2013-05-14 11:00:00,32.21,32.23,32.2,32.22,44800.0,29.2876,29.3058,29.2785,29.2967,44800.0
2013-05-14 11:10:00,32.22,32.27,32.21,32.27,84700.0,29.2967,29.3422,29.2876,29.3422,84700.0
2013-05-14 11:20:00,32.26,32.27,32.22,32.25,266500.0,29.3331,29.3422,29.2967,29.324,266500.0
2013-05-14 11:30:00,32.25,32.26,32.23,32.24,33400.0,29.324,29.3331,29.3058,29.3149,33400.0
2013-05-14 11:40:00,32.24,32.27,32.22,32.27,54100.0,29.3149,29.3422,29.2967,29.3422,54100.0
2013-05-14 11:50:00,32.26,32.3,32.25,32.3,36100.0,29.3331,29.3695,29.324,29.3695,36100.0
2013-05-14 12:00:00,32.29,32.31,32.28,32.29,79800.0,29.3604,29.3786,29.3513,29.3604,79800.0
2013-05-14 12:10:00,32.29,32.35,32.29,32.34,52000.0,29.3604,29.4149,29.3604,29.4058,52000.0
2013-05-14 12:20:00,32.35,32.36,32.33,32.34,52700.0,29.4149,29.424,29.3967,29.4058,52700.0
2013-05-14 12:30:00,32.34,32.36,32.33,32.35,27600.0,29.4058,29.424,29.3967,29.4149,27600.0
2013-05-14 12:40:00,32.35,32.36,32.31,32.32,37400.0,29.4149,29.424,29.3786,29.3876,37400.0
2013-05-14 12:50:00,32.33,32.33,32.3,32.31,34600.0,29.3967,29.3967,29.3695,29.3786,34600.0
2013-05-14 13:00:00,32.31,32.32,32.28,32.3,41600.0,29.3786,29.3876,29.3513,29.3695,41600.0
2013-05-14 13:10:00,32.3,32.32,32.28,32.31,78800.0,29.3695,29.3876,29.3513,29.3786,78800.0
2013-05-14 13:20:00,32.31,32.33,32.29,32.33,29300.0,29.3786,29.3967,29.3604,29.3967,29300.0
2013-05-14 13:30:00,32.33,32.35,32.33,32.34,25300.0,29.3967,29.4149,29.3967,29.4058,25300.0
2013-05-14 13:40:00,32.34,32.36,32.33,32.34,30400.0,29.4058,29.424,29.3967,29.4058,30400.0
2013-05-14 13:50:00,32.34,32.34,32.27,32.27,55800.0,29.4058,29.4058,29.3422,29.3422,55800.0
2013-05-14 14:00:00,32.26,32.29,32.25,32.28,61700.0,29.3331,29.3604,29.324,29.3513,61700.0
2013-05-14 14:10:00,32.27,32.3,32.27,32.3,54100.0,29.3422,29.3695,29.3422,29.3695,54100.0
2013-05-14 14:20:00,32.28,32.3,32.28,32.29,32500.0,29.3513,29.3695,29.3513,29.3604,32500.0
2013-05-14 14:30:00,32.28,32.31,32.28,32.29,52300.0,29.3513,29.3786,29.3513,29.3604,52300.0
2013-05-14 14:40:00,32.3,32.3,32.27,32.3,26900.0,29.3695,29.3695,29.3422,29.3695,26900.0
2013-05-14 14:50:00,32.3,32.31,32.26,32.27,97700.0,29.3695,29.3786,29.3331,29.3422,97700.0
2013-05-14 15:00:00,32.26,32.3,32.25,32.3,45200.0,29.3331,29.3695,29.324,29.3695,45200.0
2013-05-14 15:10:00,32.29,32.33,32.29,32.33,93400.0,29.3604,29.3967,29.3604,29.3967,93400.0
2013-05-14 15:20:00,32.33,32.33,32.28,32.3,36300.0,29.3967,29.3967,29.3513,29.3695,36300.0
2013-05-14 15:30:00,32.3,32.36,32.3,32.36,89900.0,29.3695,29.424,29.3695,29.424,89900.0
2013-05-14 15:40:00,32.36,32.38,32.33,32.38,98700.0,29.424,29.4422,29.3967,29.4422,98700.0
2013-05-14 15:50:00,32.38,32.38,32.31,32.36,640400.0,29.4422,29.4422,29.3786,29.424,640400.0
2013-05-15 09:30:00,32.15,32.36,32.15,32.35,190300.0,29.2331,29.424,29.2331,29.4149,190300.0
2013-05-15 09:40:00,32.36,32.38,32.25,32.31,151400.0,29.424,29.4422,29.324,29.3786,151400.0
2013-05-15 09:50:00,32.31,32.41,32.28,32.41,65100.0,29.3786,29.4695,29.3513,29.4695,65100.0
2013-05-15 10:00:00,32.41,32.48,32.41,32.42,114700.0,29.4695,29.5331,29.4695,29.4786,114700.0
2013-05-15 10:10:00,32.41,32.41,32.29,32.33,123400.0,29.4695,29.4695,29.3604,29.3967,123400.0
2013-05-15 10:20:00,32.33,32.37,32.32,32.32,114600.0,29.3967,29.4331,29.3876,29.3876,114600.0
2013-05-15 10:30:00,32.33,32.41,32.33,32.41,62500.0,29.3967,29.4695,29.3967,29.4695,62500.0
2013-05-15 10:40:00,32.41,32.42,32.28,32.3,80200.0,29.4695,29.4786,29.3513,29.3695,80200.0
2013-05-15 10:50:00,32.29,32.37,32.29,32.37,84900.0,29.3604,29.4331,29.3604,29.4331,84900.0
2013-05-15 11:00:00,32.37,32.42,32.37,32.39,125500.0,29.4331,29.4786,29.4331,29.4513,125500.0
2013-05-15 11:10:00,32.4,32.44,32.38,32.44,102200.0,29.4604,29.4968,29.4422,29.4968,102200.0
2013-05-15 11:20:00,32.43,32.44,32.39,32.4,51300.0,29.4877,29.4968,29.4513,29.4604,51300.0
2013-05-15 11:30:00,32.41,32.44,32.38,32.44,42000.0,29.4695,29.4968,29.4422,29.4968,42000.0
2013-05-15 11:40:00,32.43,32.46,32.42,32.42,83100.0,29.4877,29.5149,29.4786,29.4786,83100.0
2013-05-15 11:50:00,32.41,32.44,32.39,32.41,63700.0,29.4695,29.4968,29.4513,29.4695,63700.0
2013-05-15 12:00:00,32.41,32.47,32.4,32.47,52600.0,29.4695,29.524,29.4604,29.524,52600.0
2013-05-15 12:10:00,32.46,32.5,32.46,32.49,65500.0,29.5149,29.5513,29.5149,29.5422,65500.0
2013-05-15 12:20:00,32.49,32.53,32.47,32.51,95600.0,29.5422,29.5786,29.524,29.5604,95600.0
2013-05-15 12:30:00,32.51,32.54,32.5,32.51,57600.0,29.5604,29.5877,29.5513,29.5604,57600.0
2013-05-15 12:40:00,32.51,32.53,32.49,32.51,39100.0,29.5604,29.5786,29.5422,29.5604,39100.0
2013-05-15 12:50:00,32.51,32.52,32.5,32.51,54600.0,29.5604,29.5695,29.5513,29.5604,54600.0
2013-05-15 13:00:00,32.51,32.52,32.49,32.49,33100.0,29.5604,29.5695,29.5422,29.5422,33100.0
2013-05-15 13:10:00,32.49,32.52,32.49,32.51,37300.0,29.5422,29.5695,29.5422,29.5604,37300.0
2013-05-15 13:20:00,32.51,32.53,32.49,32.51,124300.0,29.5604,29.5786,29.5422,29.5604,124300.0
2013-05-15 13:30:00,32.5,32.55,32.5,32.53,46400.0,29.5513,29.5968,29.5513,29.5786,46400.0
2013-05-15 13:40:00,32.53,32.53,32.5,32.51,56300.0,29.5786,29.5786,29.5513,29.5604,56300.0
2013-05-15 13:50:00,32.52,32.53,32.5,32.5,60200.0,29.5695,29.5786,29.5513,29.5513,60200.0
2013-05-15 14:00:00,32.49,32.5,32.44,32.44,157300.0,29.5422,29.5513,29.4968,29.4968,157300.0
2013-05-15 14:10:00,32.44,32.45,32.39,32.39,83400.0,29.4968,29.5059,29.4513,29.4513,83400.0
2013-05-15 14:20:00,32.39,32.39,32.3,32.33,234600.0,29.4513,29.4513,29.3695,29.3967,234600.0
2013-05-15 14:30:00,32.33,32.37,32.33,32.36,98500.0,29.3967,29.4331,29.3967,29.424,98500.0
2013-05-15 14:40:00,32.36,32.38,32.3,32.36,108000.0,29.424,29.4422,29.3695,29.424,108000.0
2013-05-15 14:50:00,32.35,32.38,32.33,32.36,150200.0,29.4149,29.4422,29.3967,29.424,150200.0
2013-05-15 15:00:00,32.36,32.38,32.32,32.37,161000.0,29.424,29.4422,29.3876,29.4331,161000.0
2013-05-15 15:10:00,32.38,32.43,32.36,32.37,145900.0,29.4422,29.4877,29.424,29.4331,145900.0
2013-05-15 15:20:00,32.36,32.38,32.34,32.38,128300.0,29.424,29.4422,29.4058,29.4422,128300.0
2013-05-15 15:30:00,32.39,32.41,32.37,32.38,89600.0,29.4513,29.4695,29.4331,29.4422,89600.0
2013-05-15 15:40:00,32.39,32.42,32.36,32.39,105400.0,29.4513,29.4786,29.424,29.4513,105400.0
2013-05-15 15:50:00,32.4,32.44,32.39,32.42,173500.0,29.4604,29.4968,29.4513,29.4786,173500.0
2013-05-16 09:30:00,32.55,32.55,32.28,32.41,180500.0,29.5968,29.5968,29.3513,29.4695,180500.0
2013-05-16 09:40:00,32.41,32.47,32.34,32.34,156700.0,29.4695,29.524,29.4058,29.4058,156700.0
2013-05-16 09:50:00,32.34,32.35,32.24,32.28,123600.0,29.4058,29.4149,29.3149,29.3513,123600.0
2013-05-16 10:00:00,32.29,32.29,32.0,32.06,275800.0,29.3604,29.3604,29.0967,29.1512,275800.0
2013-05-16 10:10:00,32.07,32.12,32.01,32.06,499400.0,29.1603,29.2058,29.1058,29.1512,499400.0
2013-05-16 10:20:00,32.06,32.17,32.06,32.12,157200.0,29.1512,29.2513,29.1512,29.2058,157200.0
2013-05-16 10:30:00,32.12,32.2,32.07,32.16,340600.0,29.2058,29.2785,29.1603,29.2422,340600.0
2013-05-16 10:40:00,32.15,32.19,32.09,32.11,113100.0,29.2331,29.2694,29.1785,29.1967,113100.0
2013-05-16 10:50:00,32.11,32.15,32.07,32.1,59400.0,29.1967,29.2331,29.1603,29.1876,59400.0
2013-05-16 11:00:00,32.1,32.14,32.09,32.1,67100.0,29.1876,29.224,29.1785,29.1876,67100.0
2013-05-16 11:10:00,32.11,32.13,32.08,32.08,98600.0,29.1967,29.2149,29.1694,29.1694,98600.0
2013-05-16 11:20:00,32.08,32.1,32.04,32.04,72400.0,29.1694,29.1876,29.133,29.133,72400.0
2013-05-16 11:30:00,32.05,32.08,32.04,32.07,71300.0,29.1421,29.1694,29.133,29.1603,71300.0
2013-05-16 11:40:00,32.07,32.07,31.99,32.02,72100.0,29.1603,29.1603,29.0876,29.1149,72100.0
2013-05-16 11:50:00,32.02,32.08,32.02,32.04,33000.0,29.1149,29.1694,29.1149,29.133,33000.0
2013-05-16 12:00:00,32.04,32.07,32.03,32.06,38400.0,29.133,29.1603,29.124,29.1512,38400.0
2013-05-16 12:10:00,32.06,32.08,32.04,32.07,34800.0,29.1512,29.1694,29.133,29.1603,34800.0
2013-05-16 12:20:00,32.08,32.08,31.98,31.99,188600.0,29.1694,29.1694,29.0785,29.0876,188600.0
2013-05-16 12:30:00,31.98,31.99,31.95,31.95,143900.0,29.0785,29.0876,29.0512,29.0512,143900.0
2013-05-16 12:40:00,31.95,31.95,31.83,31.83,268600.0,29.0512,29.0512,28.9421,28.9421,268600.0
2013-05-16 12:50:00,31.83,31.85,31.78,31.84,234200.0,28.9421,28.9603,28.8966,28.9512,234200.0
2013-05-16 13:00:00,31.84,31.86,31.82,31.83,31800.0,28.9512,28.9694,28.933,28.9421,31800.0
2013-05-16 13:10:00,31.84,31.86,31.83,31.86,29300.0,28.9512,28.9694,28.9421,28.9694,29300.0
2013-05-16 13:20:00,31.86,31.87,31.86,31.87,34700.0,28.9694,28.9785,28.9694,28.9785,34700.0
2013-05-16 13:30:00,31.88,31.92,31.86,31.92,101100.0,28.9876,29.0239,28.9694,29.0239,101100.0
2013-05-16 13:40:00,31.92,31.98,31.91,31.98,170800.0,29.0239,29.0785,29.0148,29.0785,170800.0
2013-05-16 13:50:00,31.97,31.99,31.96,31.96,40600.0,29.0694,29.0876,29.0603,29.0603,40600.0
2013-05-16 14:00:00,31.97,32.04,31.95,32.03,149400.0,29.0694,29.133,29.0512,29.124,149400.0
2013-05-16 14:10:00,32.03,32.04,32.01,32.02,59100.0,29.124,29.133,29.1058,29.1149,59100.0
2013-05-16 14:20:00,32.02,32.06,32.0,32.05,138200.0,29.1149,29.1512,29.0967,29.1421,138200.0
2013-05-16 14:30:00,32.05,32.08,32.05,32.07,75000.0,29.1421,29.1694,29.1421,29.1603,75000.0
2013-05-16 14:40:00,32.07,32.07,32.02,32.04,98700.0,29.1603,29.1603,29.1149,29.133,98700.0
2013-05-16 14:50:00,32.04,32.05,31.96,31.97,92900.0,29.133,29.1421,29.0603,29.0694,92900.0
2013-05-16 15:00:00,31.96,32.03,31.96,32.03,136200.0,29.0603,29.124,29.0603,29.124,136200.0
2013-05-16 15:10:00,32.03,32.06,31.99,31.99,160700.0,29.124,29.1512,29.0876,29.0876,160700.0
2013-05-16 15:20:00,32.0,32.0,31.92,31.95,196800.0,29.0967,29.0967,29.0239,29.0512,196800.0
2013-05-16 15:30:00,31.95,31.97,31.89,31.91,367300.0,29.0512,29.0694,28.9967,29.0148,367300.0
2013-05-16 15:40:00,31.9,31.9,31.81,31.83,377400.0,29.0058,29.0058,28.9239,28.9421,377400.0
2013-05-16 15:50:00,31.83,31.9,31.82,31.88,382400.0,28.9421,29.0058,28.933,28.9876,382400.0
2013-05-17 09:30:00,31.97,32.16,31.92,32.08,299700.0,29.0694,29.2422,29.0239,29.1694,299700.0
2013-05-17 09:40:00,32.07,32.13,32.05,32.11,160800.0,29.1603,29.2149,29.1421,29.1967,160800.0
2013-05-17 09:50:00,32.1,32.34,32.09,32.2,270100.0,29.1876,29.4058,29.1785,29.2785,270100.0
2013-05-17 10:00:00,32.22,32.27,32.21,32.26,126800.0,29.2967,29.3422,29.2876,29.3331,126800.0
2013-05-17 10:10:00,32.26,32.36,32.23,32.34,140800.0,29.3331,29.424,29.3058,29.4058,140800.0
2013-05-17 10:20:00,32.35,32.36,32.25,32.25,63300.0,29.4149,29.424,29.324,29.324,63300.0
2013-05-17 10:30:00,32.26,32.29,32.23,32.25,374200.0,29.3331,29.3604,29.3058,29.324,374200.0
2013-05-17 10:40:00,32.25,32.28,32.24,32.24,50500.0,29.324,29.3513,29.3149,29.3149,50500.0
2013-05-17 10:50:00,32.24,32.24,32.2,32.22,43400.0,29.3149,29.3149,29.2785,29.2967,43400.0
2013-05-17 11:00:00,32.22,32.24,32.14,32.14,137800.0,29.2967,29.3149,29.224,29.224,137800.0
2013-05-17 11:10:00,32.14,32.18,32.12,32.16,61700.0,29.224,29.2603,29.2058,29.2422,61700.0
2013-05-17 11:20:00,32.16,32.16,32.13,32.14,32900.0,29.2422,29.2422,29.2149,29.224,32900.0
2013-05-17 11:30:00,32.14,32.19,32.13,32.19,39900.0,29.224,29.2694,29.2149,29.2694,39900.0
2013-05-17 11:40:00,32.18,32.19,32.14,32.14,21000.0,29.2603,29.2694,29.224,29.224,21000.0
2013-05-17 11:50:00,32.15,32.17,32.13,32.15,23400.0,29.2331,29.2513,29.2149,29.2331,23400.0
2013-05-17 12:00:00,32.14,32.15,32.13,32.14,25600.0,29.224,29.2331,29.2149,29.224,25600.0
2013-05-17 12:10:00,32.14,32.2,32.13,32.2,45800.0,29.224,29.2785,29.2149,29.2785,45800.0
2013-05-17 12:20:00,32.2,32.25,32.2,32.25,69000.0,29.2785,29.324,29.2785,29.324,69000.0
2013-05-17 12:30:00,32.25,32.27,32.23,32.25,37400.0,29.324,29.3422,29.3058,29.324,37400.0
2013-05-17 12:40:00,32.25,32.25,32.22,32.22,24900.0,29.324,29.324,29.2967,29.2967,24900.0
2013-05-17 12:50:00,32.22,32.24,32.22,32.23,38700.0,29.2967,29.3149,29.2967,29.3058,38700.0
2013-05-17 13:00:00,32.23,32.24,32.21,32.22,32600.0,29.3058,29.3149,29.2876,29.2967,32600.0
2013-05-17 13:10:00,32.22,32.25,32.21,32.23,125600.0,29.2967,29.324,29.2876,29.3058,125600.0
2013-05-17 13:20:00,32.22,32.26,32.22,32.26,25100.0,29.2967,29.3331,29.2967,29.3331,25100.0
2013-05-17 13:30:00,32.26,32.27,32.24,32.26,24000.0,29.3331,29.3422,29.3149,29.3331,24000.0
2013-05-17 13:40:00,32.26,32.26,32.24,32.25,28300.0,29.3331,29.3331,29.3149,29.324,28300.0
2013-05-17 13:50:00,32.24,32.25,32.22,32.23,25400.0,29.3149,29.324,29.2967,29.3058,25400.0
2013-05-17 14:00:00,32.23,32.23,32.2,32.2,32100.0,29.3058,29.3058,29.2785,29.2785,32100.0
2013-05-17 14:10:00,32.21,32.28,32.2,32.27,268000.0,29.2876,29.3513,29.2785,29.3422,268000.0
2013-05-17 14:20:00,32.27,32.33,32.24,32.31,50800.0,29.3422,29.3967,29.3149,29.3786,50800.0
2013-05-17 14:30:00,32.31,32.36,32.3,32.35,83300.0,29.3786,29.424,29.3695,29.4149,83300.0
2013-05-17 14:40:00,32.35,32.36,32.34,32.35,59500.0,29.4149,29.424,29.4058,29.4149,59500.0
2013-05-17 14:50:00,32.35,32.37,32.32,32.35,86600.0,29.4149,29.4331,29.3876,29.4149,86600.0
2013-05-17 15:00:00,32.36,32.39,32.35,32.37,71800.0,29.424,29.4513,29.4149,29.4331,71800.0
2013-05-17 15:10:00,32.36,32.37,32.35,32.35,68000.0,29.424,29.4331,29.4149,29.4149,68000.0
2013-05-17 15:20:00,32.36,32.41,32.35,32.38,85400.0,29.424,29.4695,29.4149,29.4422,85400.0
2013-05-17 15:30:00,32.38,32.43,32.38,32.42,91700.0,29.4422,29.4877,29.4422,29.4786,91700.0
2013-05-17 15:40:00,32.42,32.43,32.39,32.42,174600.0,29.4786,29.4877,29.4513,29.4786,174600.0
2013-05-17 15:50:00,32.41,32.42,32.38,32.42,289000.0,29.4695,29.4786,29.4422,29.4786,289000.0
2013-05-20 09:30:00,32.38,32.52,32.27,32.51,234300.0,29.4422,29.5695,29.3422,29.5604,234300.0
2013-05-20 09:40:00,32.51,32.56,32.36,32.36,168400.0,29.5604,29.6059,29.424,29.424,168400.0
2013-05-20 09:50:00,32.37,32.48,32.34,32.46,50100.0,29.4331,29.5331,29.4058,29.5149,50100.0
2013-05-20 10:00:00,32.46,32.48,32.43,32.43,57300.0,29.5149,29.5331,29.4877,29.4877,57300.0
2013-05-20 10:10:00,32.43,32.43,32.29,32.3,91900.0,29.4877,29.4877,29.3604,29.3695,91900.0
2013-05-20 10:20:00,32.3,32.32,32.11,32.11,482200.0,29.3695,29.3876,29.1967,29.1967,482200.0
2013-05-20 10:30:00,32.12,32.18,32.12,32.18,68300.0,29.2058,29.2603,29.2058,29.2603,68300.0
2013-05-20 10:40:00,32.19,32.3,32.19,32.27,81900.0,29.2694,29.3695,29.2694,29.3422,81900.0
2013-05-20 10:50:00,32.27,32.28,32.23,32.26,35900.0,29.3422,29.3513,29.3058,29.3331,35900.0
2013-05-20 11:00:00,32.27,32.28,32.23,32.26,44000.0,29.3422,29.3513,29.3058,29.3331,44000.0
2013-05-20 11:10:00,32.27,32.38,32.27,32.38,74900.0,29.3422,29.4422,29.3422,29.4422,74900.0
2013-05-20 11:20:00,32.37,32.38,32.32,32.33,40600.0,29.4331,29.4422,29.3876,29.3967,40600.0
2013-05-20 11:30:00,32.33,32.36,32.33,32.34,37100.0,29.3967,29.424,29.3967,29.4058,37100.0
2013-05-20 11:40:00,32.36,32.37,32.34,32.36,47100.0,29.424,29.4331,29.4058,29.424,47100.0
2013-05-20 11:50:00,32.36,32.37,32.35,32.36,21800.0,29.424,29.4331,29.4149,29.424,21800.0
2013-05-20 12:00:00,32.35,32.39,32.35,32.36,32600.0,29.4149,29.4513,29.4149,29.424,32600.0
2013-05-20 12:10:00,32.35,32.36,32.26,32.27,63600.0,29.4149,29.424,29.3331,29.3422,63600.0
2013-05-20 12:20:00,32.27,32.28,32.24,32.25,132800.0,29.3422,29.3513,29.3149,29.324,132800.0
2013-05-20 12:30:00,32.25,32.25,32.19,32.2,116900.0,29.324,29.324,29.2694,29.2785,116900.0
2013-05-20 12:40:00,32.19,32.21,32.17,32.17,277600.0,29.2694,29.2876,29.2513,29.2513,277600.0
2013-05-20 12:50:00,32.18,32.21,32.17,32.2,49300.0,29.2603,29.2876,29.2513,29.2785,49300.0
2013-05-20 13:00:00,32.2,32.22,32.19,32.22,32400.0,29.2785,29.2967,29.2694,29.2967,32400.0
2013-05-20 13:10:00,32.21,32.24,32.17,32.17,62900.0,29.2876,29.3149,29.2513,29.2513,62900.0
2013-05-20 13:20:00,32.16,32.2,32.11,32.12,73300.0,29.2422,29.2785,29.1967,29.2058,73300.0
2013-05-20 13:30:00,32.12,32.15,32.11,32.14,41800.0,29.2058,29.2331,29.1967,29.224,41800.0
2013-05-20 13:40:00,32.14,32.14,32.04,32.08,76900.0,29.224,29.224,29.133,29.1694,76900.0
2013-05-20 13:50:00,32.08,32.15,32.07,32.13,79700.0,29.1694,29.2331,29.1603,29.2149,79700.0
2013-05-20 14:00:00,32.13,32.13,32.03,32.09,84000.0,29.2149,29.2149,29.124,29.1785,84000.0
2013-05-20 14:10:00,32.08,32.11,32.08,32.09,21400.0,29.1694,29.1967,29.1694,29.1785,21400.0
2013-05-20 14:20:00,32.1,32.15,32.1,32.12,43800.0,29.1876,29.2331,29.1876,29.2058,43800.0
2013-05-20 14:30:00,32.13,32.15,32.08,32.11,53500.0,29.2149,29.2331,29.1694,29.1967,53500.0
2013-05-20 14:40:00,32.11,32.11,32.09,32.11,31300.0,29.1967,29.1967,29.1785,29.1967,31300.0
2013-05-20 14:50:00,32.11,32.13,32.09,32.11,49000.0,29.1967,29.2149,29.1785,29.1967,49000.0
2013-05-20 15:00:00,32.11,32.13,32.09,32.12,78100.0,29.1967,29.2149,29.1785,29.2058,78100.0
2013-05-20 15:10:00,32.11,32.17,32.11,32.15,84800.0,29.1967,29.2513,29.1967,29.2331,84800.0
2013-05-20 15:20:00,32.14,32.15,32.1,32.12,70900.0,29.224,29.2331,29.1876,29.2058,70900.0
2013-05-20 15:30:00,32.12,32.15,32.1,32.12,229800.0,29.2058,29.2331,29.1876,29.2058,229800.0
2013-05-20 15:40:00,32.12,32.16,32.09,32.11,135300.0,29.2058,29.2422,29.1785,29.1967,135300.0
2013-05-20 15:50:00,32.1,32.12,32.06,32.12,298900.0,29.1876,29.2058,29.1512,29.2058,298900.0
2013-05-21 09:30:00,32.25,32.34,32.2,32.21,217900.0,29.324,29.4058,29.2785,29.2876,217900.0
2013-05-21 09:40:00,32.22,32.31,32.11,32.12,238000.0,29.2967,29.3786,29.1967,29.2058,238000.0
2013-05-21 09:50:00,32.12,32.14,32.09,32.11,467900.0,29.2058,29.224,29.1785,29.1967,467900.0
2013-05-21 10:00:00,32.12,32.14,32.05,32.08,247700.0,29.2058,29.224,29.1421,29.1694,247700.0
2013-05-21 10:10:00,32.07,32.07,31.97,31.98,145700.0,29.1603,29.1603,29.0694,29.0785,145700.0
2013-05-21 10:20:00,31.98,31.98,31.87,31.9,347500.0,29.0785,29.0785,28.9785,29.0058,347500.0
2013-05-21 10:30:00,31.89,31.9,31.79,31.8,234900.0,28.9967,29.0058,28.9057,28.9148,234900.0
2013-05-21 10:40:00,31.8,31.8,31.71,31.74,128100.0,28.9148,28.9148,28.833,28.8603,128100.0
2013-05-21 10:50:00,31.74,31.79,31.72,31.78,96500.0,28.8603,28.9057,28.8421,28.8966,96500.0
2013-05-21 11:00:00,31.78,31.82,31.77,31.78,272000.0,28.8966,28.933,28.8875,28.8966,272000.0
2013-05-21 11:10:00,31.78,31.81,31.7,31.81,99300.0,28.8966,28.9239,28.8239,28.9239,99300.0
2013-05-21 11:20:00,31.82,31.82,31.74,31.76,151200.0,28.933,28.933,28.8603,28.8785,151200.0
2013-05-21 11:30:00,31.76,31.92,31.76,31.88,224900.0,28.8785,29.0239,28.8785,28.9876,224900.0
2013-05-21 11:40:00,31.88,31.94,31.88,31.94,31000.0,28.9876,29.0421,28.9876,29.0421,31000.0
2013-05-21 11:50:00,31.95,32.01,31.95,31.99,57600.0,29.0512,29.1058,29.0512,29.0876,57600.0
2013-05-21 12:00:00,31.99,32.01,31.98,31.99,31800.0,29.0876,29.1058,29.0785,29.0876,31800.0
2013-05-21 12:10:00,31.98,32.03,31.98,32.02,26200.0,29.0785,29.124,29.0785,29.1149,26200.0
2013-05-21 12:20:00,32.03,32.04,32.0,32.0,17400.0,29.124,29.133,29.0967,29.0967,17400.0
2013-05-21 12:30:00,32.0,32.02,31.96,31.97,25300.0,29.0967,29.1149,29.0603,29.0694,25300.0
2013-05-21 12:40:00,31.97,32.0,31.97,31.98,39200.0,29.0694,29.0967,29.0694,29.0785,39200.0
2013-05-21 12:50:00,31.98,32.07,31.98,32.06,72600.0,29.0785,29.1603,29.0785,29.1512,72600.0
2013-05-21 13:00:00,32.06,32.12,32.05,32.11,55000.0,29.1512,29.2058,29.1421,29.1967,55000.0
2013-05-21 13:10:00,32.11,32.11,32.07,32.1,84600.0,29.1967,29.1967,29.1603,29.1876,84600.0
2013-05-21 13:20:00,32.1,32.1,32.07,32.09,30200.0,29.1876,29.1876,29.1603,29.1785,30200.0
2013-05-21 13:30:00,32.09,32.11,32.09,32.11,15600.0,29.1785,29.1967,29.1785,29.1967,15600.0
2013-05-21 13:40:00,32.11,32.12,32.1,32.12,19300.0,29.1967,29.2058,29.1876,29.2058,19300.0
2013-05-21 13:50:00,32.12,32.15,32.12,32.14,52800.0,29.2058,29.2331,29.2058,29.224,52800.0
2013-05-21 14:00:00,32.14,32.2,32.13,32.2,209900.0,29.224,29.2785,29.2149,29.2785,209900.0
2013-05-21 14:10:00,32.2,32.29,32.2,32.28,72800.0,29.2785,29.3604,29.2785,29.3513,72800.0
2013-05-21 14:20:00,32.28,32.28,32.21,32.21,26800.0,29.3513,29.3513,29.2876,29.2876,26800.0
2013-05-21 14:30:00,32.2,32.22,32.18,32.18,56400.0,29.2785,29.2967,29.2603,29.2603,56400.0
2013-05-21 14:40:00,32.18,32.19,32.12,32.15,42900.0,29.2603,29.2694,29.2058,29.2331,42900.0
2013-05-21 14:50:00,32.15,32.16,32.11,32.12,28300.0,29.2331,29.2422,29.1967,29.2058,28300.0
2013-05-21 15:00:00,32.12,32.15,32.11,32.14,32200.0,29.2058,29.2331,29.1967,29.224,32200.0
2013-05-21 15:10:00,32.14,32.16,32.12,32.13,80500.0,29.224,29.2422,29.2058,29.2149,80500.0
2013-05-21 15:20:00,32.13,32.14,32.1,32.1,63200.0,29.2149,29.224,29.1876,29.1876,63200.0
2013-05-21 15:30:00,32.1,32.13,32.09,32.13,66900.0,29.1876,29.2149,29.1785,29.2149,66900.0
2013-05-21 15:40:00,32.12,32.13,32.07,32.07,270500.0,29.2058,29.2149,29.1603,29.1603,270500.0
2013-05-21 15:50:00,32.06,32.08,32.04,32.07,241000.0,29.1512,29.1694,29.133,29.1603,241000.0
2013-05-22 09:30:00,32.34,32.42,32.3,32.41,423900.0,29.4058,29.4786,29.3695,29.4695,423900.0
2013-05-22 09:40:00,32.4,32.54,32.4,32.5,609200.0,29.4604,29.5877,29.4604,29.5513,609200.0
2013-05-22 09:50:00,32.51,32.56,32.41,32.41,227200.0,29.5604,29.6059,29.4695,29.4695,227200.0
2013-05-22 10:00:00,32.42,32.66,32.4,32.59,329900.0,29.4786,29.6968,29.4604,29.6331,329900.0
2013-05-22 10:10:00,32.61,32.69,32.6,32.63,267600.0,29.6513,29.7241,29.6422,29.6695,267600.0
2013-05-22 10:20:00,32.64,32.66,32.58,32.61,172800.0,29.6786,29.6968,29.6241,29.6513,172800.0
2013-05-22 10:30:00,32.61,32.63,32.37,32.41,440500.0,29.6513,29.6695,29.4331,29.4695,440500.0
2013-05-22 10:40:00,32.4,32.52,32.4,32.5,392800.0,29.4604,29.5695,29.4604,29.5513,392800.0
2013-05-22 10:50:00,32.51,32.53,32.46,32.47,336600.0,29.5604,29.5786,29.5149,29.524,336600.0
2013-05-22 11:00:00,32.47,32.5,32.43,32.49,328800.0,29.524,29.5513,29.4877,29.5422,328800.0
2013-05-22 11:10:00,32.5,32.55,32.48,32.51,331600.0,29.5513,29.5968,29.5331,29.5604,331600.0
2013-05-22 11:20:00,32.52,32.61,32.52,32.61,88000.0,29.5695,29.6513,29.5695,29.6513,88000.0
2013-05-22 11:30:00,32.62,32.63,32.54,32.57,54000.0,29.6604,29.6695,29.5877,29.615,54000.0
2013-05-22 11:40:00,32.55,32.64,32.54,32.63,83200.0,29.5968,29.6786,29.5877,29.6695,83200.0
2013-05-22 11:50:00,32.62,32.64,32.56,32.56,327200.0,29.6604,29.6786,29.6059,29.6059,327200.0
2013-05-22 12:00:00,32.56,32.61,32.55,32.59,132300.0,29.6059,29.6513,29.5968,29.6331,132300.0
2013-05-22 12:10:00,32.59,32.6,32.51,32.51,62300.0,29.6331,29.6422,29.5604,29.5604,62300.0
2013-05-22 12:20:00,32.51,32.55,32.48,32.48,110400.0,29.5604,29.5968,29.5331,29.5331,110400.0
2013-05-22 12:30:00,32.48,32.48,32.39,32.44,107200.0,29.5331,29.5331,29.4513,29.4968,107200.0
2013-05-22 12:40:00,32.45,32.48,32.42,32.43,55300.0,29.5059,29.5331,29.4786,29.4877,55300.0
2013-05-22 12:50:00,32.43,32.48,32.43,32.47,40000.0,29.4877,29.5331,29.4877,29.524,40000.0
2013-05-22 13:00:00,32.47,32.48,32.41,32.41,74400.0,29.524,29.5331,29.4695,29.4695,74400.0
2013-05-22 13:10:00,32.41,32.42,32.3,32.3,74300.0,29.4695,29.4786,29.3695,29.3695,74300.0
2013-05-22 13:20:00,32.29,32.29,32.14,32.14,80100.0,29.3604,29.3604,29.224,29.224,80100.0
2013-05-22 13:30:00,32.13,32.15,32.06,32.13,158300.0,29.2149,29.2331,29.1512,29.2149,158300.0
2013-05-22 13:40:00,32.14,32.17,31.99,32.05,134100.0,29.224,29.2513,29.0876,29.1421,134100.0
2013-05-22 13:50:00,32.05,32.12,32.04,32.11,322000.0,29.1421,29.2058,29.133,29.1967,322000.0
2013-05-22 14:00:00,32.12,32.16,31.76,31.82,856600.0,29.2058,29.2422,28.8785,28.933,856600.0
2013-05-22 14:10:00,31.81,31.82,31.65,31.76,483200.0,28.9239,28.933,28.7784,28.8785,483200.0
2013-05-22 14:20:00,31.77,31.81,31.7,31.71,369600.0,28.8875,28.9239,28.8239,28.833,369600.0
2013-05-22 14:30:00,31.71,31.74,31.64,31.66,221800.0,28.833,28.8603,28.7693,28.7875,221800.0
2013-05-22 14:40:00,31.67,31.7,31.6,31.68,202900.0,28.7966,28.8239,28.733,28.8057,202900.0
2013-05-22 14:50:00,31.68,31.76,31.66,31.76,88800.0,28.8057,28.8785,28.7875,28.8785,88800.0
2013-05-22 15:00:00,31.77,31.79,31.69,31.71,148400.0,28.8875,28.9057,28.8148,28.833,148400.0
2013-05-22 15:10:00,31.71,31.71,31.59,31.61,290000.0,28.833,28.833,28.7239,28.7421,290000.0
2013-05-22 15:20:00,31.6,31.6,31.46,31.46,359700.0,28.733,28.733,28.6057,28.6057,359700.0
2013-05-22 15:30:00,31.47,31.54,31.46,31.52,388100.0,28.6148,28.6784,28.6057,28.6602,388100.0
2013-05-22 15:40:00,31.53,31.62,31.49,31.59,720200.0,28.6693,28.7512,28.633,28.7239,720200.0
2013-05-22 15:50:00,31.58,31.65,31.58,31.64,521400.0,28.7148,28.7784,28.7148,28.7693,521400.0
2013-05-23 09:30:00,31.2,31.26,31.04,31.07,383700.0,28.3693,28.4238,28.2238,28.2511,383700.0
2013-05-23 09:40:00,31.07,31.21,31.05,31.19,528000.0,28.2511,28.3784,28.2329,28.3602,528000.0
2013-05-23 09:50:00,31.19,31.25,31.17,31.22,175300.0,28.3602,28.4147,28.342,28.3874,175300.0
2013-05-23 10:00:00,31.22,31.5,31.22,31.47,1368600.0,28.3874,28.642,28.3874,28.6148,1368600.0
2013-05-23 10:10:00,31.47,31.62,31.47,31.61,750500.0,28.6148,28.7512,28.6148,28.7421,750500.0
2013-05-23 10:20:00,31.61,31.69,31.57,31.6,587200.0,28.7421,28.8148,28.7057,28.733,587200.0
2013-05-23 10:30:00,31.6,31.63,31.56,31.57,187700.0,28.733,28.7602,28.6966,28.7057,187700.0
2013-05-23 10:40:00,31.57,31.57,31.41,31.46,101300.0,28.7057,28.7057,28.5602,28.6057,101300.0
2013-05-23 10:50:00,31.46,31.63,31.46,31.55,159600.0,28.6057,28.7602,28.6057,28.6875,159600.0
2013-05-23 11:00:00,31.56,31.72,31.54,31.7,126200.0,28.6966,28.8421,28.6784,28.8239,126200.0
2013-05-23 11:10:00,31.7,31.83,31.7,31.79,122500.0,28.8239,28.9421,28.8239,28.9057,122500.0
2013-05-23 11:20:00,31.79,31.81,31.71,31.72,61800.0,28.9057,28.9239,28.833,28.8421,61800.0
2013-05-23 11:30:00,31.71,31.74,31.7,31.73,63100.0,28.833,28.8603,28.8239,28.8512,63100.0
2013-05-23 11:40:00,31.72,31.72,31.61,31.69,57100.0,28.8421,28.8421,28.7421,28.8148,57100.0
2013-05-23 11:50:00,31.69,31.75,31.69,31.74,134600.0,28.8148,28.8694,28.8148,28.8603,134600.0
2013-05-23 12:00:00,31.74,31.86,31.73,31.84,140700.0,28.8603,28.9694,28.8512,28.9512,140700.0
2013-05-23 12:10:00,31.84,31.9,31.83,31.84,163600.0,28.9512,29.0058,28.9421,28.9512,163600.0
2013-05-23 12:20:00,31.85,31.86,31.79,31.79,83700.0,28.9603,28.9694,28.9057,28.9057,83700.0
2013-05-23 12:30:00,31.79,31.8,31.75,31.75,100300.0,28.9057,28.9148,28.8694,28.8694,100300.0
2013-05-23 12:40:00,31.76,31.77,31.72,31.76,54400.0,28.8785,28.8875,28.8421,28.8785,54400.0
2013-05-23 12:50:00,31.75,31.87,31.73,31.82,69900.0,28.8694,28.9785,28.8512,28.933,69900.0
2013-05-23 13:00:00,31.84,31.86,31.8,31.83,96500.0,28.9512,28.9694,28.9148,28.9421,96500.0
2013-05-23 13:10:00,31.82,31.82,31.76,31.78,66600.0,28.933,28.933,28.8785,28.8966,66600.0
2013-05-23 13:20:00,31.77,31.79,31.73,31.75,79000.0,28.8875,28.9057,28.8512,28.8694,79000.0
2013-05-23 13:30:00,31.75,31.83,31.75,31.82,164800.0,28.8694,28.9421,28.8694,28.933,164800.0
2013-05-23 13:40:00,31.83,31.83,31.73,31.77,75200.0,28.9421,28.9421,28.8512,28.8875,75200.0
2013-05-23 13:50:00,31.77,31.87,31.77,31.87,84500.0,28.8875,28.9785,28.8875,28.9785,84500.0
2013-05-23 14:00:00,31.87,31.88,31.83,31.87,103100.0,28.9785,28.9876,28.9421,28.9785,103100.0
2013-05-23 14:10:00,31.88,31.95,31.85,31.94,323600.0,28.9876,29.0512,28.9603,29.0421,323600.0
2013-05-23 14:20:00,31.95,31.97,31.9,31.91,124200.0,29.0512,29.0694,29.0058,29.0148,124200.0
2013-05-23 14:30:00,31.9,31.92,31.86,31.92,241900.0,29.0058,29.0239,28.9694,29.0239,241900.0
2013-05-23 14:40:00,31.92,31.95,31.9,31.93,299500.0,29.0239,29.0512,29.0058,29.033,299500.0
2013-05-23 14:50:00,31.93,31.94,31.8,31.83,169700.0,29.033,29.0421,28.9148,28.9421,169700.0
2013-05-23 15:00:00,31.83,31.83,31.78,31.81,132700.0,28.9421,28.9421,28.8966,28.9239,132700.0
2013-05-23 15:10:00,31.82,31.85,31.77,31.77,292300.0,28.933,28.9603,28.8875,28.8875,292300.0
2013-05-23 15:20:00,31.79,31.82,31.79,31.82,197500.0,28.9057,28.933,28.9057,28.933,197500.0
2013-05-23 15:30:00,31.81,31.82,31.76,31.77,226600.0,28.9239,28.933,28.8785,28.8875,226600.0
2013-05-23 15:40:00,31.78,31.82,31.77,31.78,104300.0,28.8966,28.933,28.8875,28.8966,104300.0
2013-05-23 15:50:00,31.78,31.81,31.77,31.79,218700.0,28.8966,28.9239,28.8875,28.9057,218700.0
2013-05-24 09:30:00,31.57,31.57,31.43,31.45,128700.0,28.7057,28.7057,28.5784,28.5966,128700.0
2013-05-24 09:40:00,31.46,31.51,31.36,31.36,184300.0,28.6057,28.6511,28.5147,28.5147,184300.0
2013-05-24 09:50:00,31.36,31.4,31.33,31.37,215700.0,28.5147,28.5511,28.4875,28.5238,215700.0
2013-05-24 10:00:00,31.37,31.37,31.19,31.25,265000.0,28.5238,28.5238,28.3602,28.4147,265000.0
2013-05-24 10:10:00,31.24,31.35,31.24,31.32,521000.0,28.4056,28.5057,28.4056,28.4784,521000.0
2013-05-24 10:20:00,31.33,31.33,31.18,31.27,277300.0,28.4875,28.4875,28.3511,28.4329,277300.0
2013-05-24 10:30:00,31.27,31.45,31.27,31.45,186300.0,28.4329,28.5966,28.4329,28.5966,186300.0
2013-05-24 10:40:00,31.44,31.5,31.38,31.39,196300.0,28.5875,28.642,28.5329,28.542,196300.0
2013-05-24 10:50:00,31.39,31.45,31.38,31.44,120200.0,28.542,28.5966,28.5329,28.5875,120200.0
2013-05-24 11:00:00,31.44,31.45,31.37,31.45,236400.0,28.5875,28.5966,28.5238,28.5966,236400.0
2013-05-24 11:10:00,31.46,31.46,31.36,31.38,44300.0,28.6057,28.6057,28.5147,28.5329,44300.0
2013-05-24 11:20:00,31.38,31.39,31.34,31.38,51600.0,28.5329,28.542,28.4966,28.5329,51600.0
2013-05-24 11:30:00,31.38,31.44,31.36,31.43,52200.0,28.5329,28.5875,28.5147,28.5784,52200.0
2013-05-24 11:40:00,31.44,31.54,31.44,31.5,216800.0,28.5875,28.6784,28.5875,28.642,216800.0
2013-05-24 11:50:00,31.49,31.49,31.41,31.46,41100.0,28.633,28.633,28.5602,28.6057,41100.0
2013-05-24 12:00:00,31.46,31.48,31.45,31.46,32800.0,28.6057,28.6239,28.5966,28.6057,32800.0
2013-05-24 12:10:00,31.46,31.55,31.44,31.54,70600.0,28.6057,28.6875,28.5875,28.6784,70600.0
2013-05-24 12:20:00,31.55,31.55,31.48,31.55,35700.0,28.6875,28.6875,28.6239,28.6875,35700.0
2013-05-24 12:30:00,31.55,31.58,31.48,31.49,69000.0,28.6875,28.7148,28.6239,28.633,69000.0
2013-05-24 12:40:00,31.5,31.5,31.46,31.48,151600.0,28.642,28.642,28.6057,28.6239,151600.0
2013-05-24 12:50:00,31.48,31.52,31.48,31.52,23200.0,28.6239,28.6602,28.6239,28.6602,23200.0
2013-05-24 13:00:00,31.51,31.6,31.51,31.6,190200.0,28.6511,28.733,28.6511,28.733,190200.0
2013-05-24 13:10:00,31.59,31.63,31.56,31.63,100200.0,28.7239,28.7602,28.6966,28.7602,100200.0
2013-05-24 13:20:00,31.63,31.71,31.63,31.66,251600.0,28.7602,28.833,28.7602,28.7875,251600.0
2013-05-24 13:30:00,31.66,31.67,31.64,31.64,144700.0,28.7875,28.7966,28.7693,28.7693,144700.0
2013-05-24 13:40:00,31.64,31.64,31.61,31.63,42600.0,28.7693,28.7693,28.7421,28.7602,42600.0
2013-05-24 13:50:00,31.63,31.63,31.59,31.61,69000.0,28.7602,28.7602,28.7239,28.7421,69000.0
2013-05-24 14:00:00,31.61,31.63,31.6,31.63,18700.0,28.7421,28.7602,28.733,28.7602,18700.0
2013-05-24 14:10:00,31.63,31.68,31.63,31.68,120400.0,28.7602,28.8057,28.7602,28.8057,120400.0
2013-05-24 14:20:00,31.67,31.68,31.61,31.63,109100.0,28.7966,28.8057,28.7421,28.7602,109100.0
2013-05-24 14:30:00,31.63,31.63,31.57,31.59,39900.0,28.7602,28.7602,28.7057,28.7239,39900.0
2013-05-24 14:40:00,31.59,31.65,31.59,31.63,22900.0,28.7239,28.7784,28.7239,28.7602,22900.0
2013-05-24 14:50:00,31.63,31.66,31.61,31.65,36000.0,28.7602,28.7875,28.7421,28.7784,36000.0
2013-05-24 15:00:00,31.65,31.68,31.63,31.68,82100.0,28.7784,28.8057,28.7602,28.8057,82100.0
2013-05-24 15:10:00,31.68,31.7,31.65,31.65,98900.0,28.8057,28.8239,28.7784,28.7784,98900.0
2013-05-24 15:20:00,31.65,31.66,31.63,31.64,121300.0,28.7784,28.7875,28.7602,28.7693,121300.0
2013-05-24 15:30:00,31.64,31.65,31.59,31.6,83500.0,28.7693,28.7784,28.7239,28.733,83500.0
2013-05-24 15:40:00,31.61,31.64,31.59,31.64,211600.0,28.7421,28.7693,28.7239,28.7693,211600.0
2013-05-24 15:50:00,31.63,31.73,31.63,31.73,557100.0,28.7602,28.8512,28.7602,28.8512,557100.0
2013-05-28 09:30:00,32.25,32.37,32.13,32.22,176500.0,29.324,29.4331,29.2149,29.2967,176500.0
2013-05-28 09:40:00,32.21,32.31,32.14,32.3,269100.0,29.2876,29.3786,29.224,29.3695,269100.0
2013-05-28 09:50:00,32.32,32.38,32.29,32.37,157600.0,29.3876,29.4422,29.3604,29.4331,157600.0
2013-05-28 10:00:00,32.36,32.45,32.32,32.44,330800.0,29.424,29.5059,29.3876,29.4968,330800.0
2013-05-28 10:10:00,32.44,32.44,32.36,32.4,161100.0,29.4968,29.4968,29.424,29.4604,161100.0
2013-05-28 10:20:00,32.4,32.44,32.32,32.35,195300.0,29.4604,29.4968,29.3876,29.4149,195300.0
2013-05-28 10:30:00,32.35,32.36,32.3,32.33,338600.0,29.4149,29.424,29.3695,29.3967,338600.0
2013-05-28 10:40:00,32.33,32.35,32.23,32.29,242400.0,29.3967,29.4149,29.3058,29.3604,242400.0
2013-05-28 10:50:00,32.29,32.29,32.19,32.2,158500.0,29.3604,29.3604,29.2694,29.2785,158500.0
2013-05-28 11:00:00,32.21,32.21,31.99,32.0,395300.0,29.2876,29.2876,29.0876,29.0967,395300.0
2013-05-28 11:10:00,32.0,32.09,31.98,32.08,372700.0,29.0967,29.1785,29.0785,29.1694,372700.0
2013-05-28 11:20:00,32.07,32.12,32.05,32.11,198000.0,29.1603,29.2058,29.1421,29.1967,198000.0
2013-05-28 11:30:00,32.11,32.13,32.05,32.08,110400.0,29.1967,29.2149,29.1421,29.1694,110400.0
2013-05-28 11:40:00,32.09,32.09,32.0,32.01,158200.0,29.1785,29.1785,29.0967,29.1058,158200.0
2013-05-28 11:50:00,32.01,32.02,31.85,31.85,134500.0,29.1058,29.1149,28.9603,28.9603,134500.0
2013-05-28 12:00:00,31.85,31.95,31.84,31.94,212500.0,28.9603,29.0512,28.9512,29.0421,212500.0
2013-05-28 12:10:00,31.94,31.98,31.94,31.96,136300.0,29.0421,29.0785,29.0421,29.0603,136300.0
2013-05-28 12:20:00,31.96,31.98,31.94,31.97,71600.0,29.0603,29.0785,29.0421,29.0694,71600.0
2013-05-28 12:30:00,31.98,31.98,31.9,31.92,272500.0,29.0785,29.0785,29.0058,29.0239,272500.0
2013-05-28 12:40:00,31.92,32.02,31.92,31.98,108700.0,29.0239,29.1149,29.0239,29.0785,108700.0
2013-05-28 12:50:00,31.99,32.02,31.93,31.98,98400.0,29.0876,29.1149,29.033,29.0785,98400.0
2013-05-28 13:00:00,31.98,32.08,31.98,32.06,498200.0,29.0785,29.1694,29.0785,29.1512,498200.0
2013-05-28 13:10:00,32.05,32.08,32.04,32.08,73300.0,29.1421,29.1694,29.133,29.1694,73300.0
2013-05-28 13:20:00,32.08,32.08,31.98,32.0,152400.0,29.1694,29.1694,29.0785,29.0967,152400.0
2013-05-28 13:30:00,32.0,32.01,31.94,31.95,65700.0,29.0967,29.1058,29.0421,29.0512,65700.0
2013-05-28 13:40:00,31.95,31.95,31.87,31.88,75800.0,29.0512,29.0512,28.9785,28.9876,75800.0
2013-05-28 13:50:00,31.88,31.88,31.79,31.79,110600.0,28.9876,28.9876,28.9057,28.9057,110600.0
2013-05-28 14:00:00,31.79,31.8,31.73,31.79,290900.0,28.9057,28.9148,28.8512,28.9057,290900.0
2013-05-28 14:10:00,31.79,31.79,31.71,31.79,184700.0,28.9057,28.9057,28.833,28.9057,184700.0
2013-05-28 14:20:00,31.79,31.84,31.76,31.79,142500.0,28.9057,28.9512,28.8785,28.9057,142500.0
2013-05-28 14:30:00,31.78,31.8,31.72,31.72,166400.0,28.8966,28.9148,28.8421,28.8421,166400.0
2013-05-28 14:40:00,31.73,31.83,31.73,31.83,82200.0,28.8512,28.9421,28.8512,28.9421,82200.0
2013-05-28 14:50:00,31.84,31.9,31.83,31.86,70800.0,28.9512,29.0058,28.9421,28.9694,70800.0
2013-05-28 15:00:00,31.87,31.91,31.83,31.89,118000.0,28.9785,29.0148,28.9421,28.9967,118000.0
2013-05-28 15:10:00,31.89,31.91,31.85,31.89,101500.0,28.9967,29.0148,28.9603,28.9967,101500.0
2013-05-28 15:20:00,31.89,31.91,31.86,31.87,33600.0,28.9967,29.0148,28.9694,28.9785,33600.0
2013-05-28 15:30:00,31.87,31.95,31.86,31.93,140400.0,28.9785,29.0512,28.9694,29.033,140400.0
2013-05-28 15:40:00,31.94,31.96,31.92,31.94,176900.0,29.0421,29.0603,29.0239,29.0421,176900.0
2013-05-28 15:50:00,31.94,31.96,31.92,31.93,487800.0,29.0421,29.0603,29.0239,29.033,487800.0
2013-05-29 09:30:00,31.76,31.77,31.59,31.6,213500.0,28.8785,28.8875,28.7239,28.733,213500.0
2013-05-29 09:40:00,31.59,31.61,31.4,31.46,263600.0,28.7239,28.7421,28.5511,28.6057,263600.0
2013-05-29 09:50:00,31.46,31.53,31.45,31.5,297400.0,28.6057,28.6693,28.5966,28.642,297400.0
2013-05-29 10:00:00,31.49,31.62,31.46,31.55,200500.0,28.633,28.7512,28.6057,28.6875,200500.0
2013-05-29 10:10:00,31.55,31.6,31.52,31.58,148700.0,28.6875,28.733,28.6602,28.7148,148700.0
2013-05-29 10:20:00,31.58,31.61,31.42,31.44,415000.0,28.7148,28.7421,28.5693,28.5875,415000.0
2013-05-29 10:30:00,31.43,31.44,31.37,31.39,199900.0,28.5784,28.5875,28.5238,28.542,199900.0
2013-05-29 10:40:00,31.39,31.4,31.19,31.21,419600.0,28.542,28.5511,28.3602,28.3784,419600.0
2013-05-29 10:50:00,31.2,31.21,31.1,31.11,319600.0,28.3693,28.3784,28.2783,28.2874,319600.0
2013-05-29 11:00:00,31.11,31.12,30.98,31.0,707000.0,28.2874,28.2965,28.1692,28.1874,707000.0
2013-05-29 11:10:00,31.01,31.17,31.01,31.14,230300.0,28.1965,28.342,28.1965,28.3147,230300.0
2013-05-29 11:20:00,31.14,31.27,31.12,31.24,168100.0,28.3147,28.4329,28.2965,28.4056,168100.0
2013-05-29 11:30:00,31.24,31.27,31.17,31.19,172100.0,28.4056,28.4329,28.342,28.3602,172100.0
2013-05-29 11:40:00,31.2,31.27,31.16,31.26,214900.0,28.3693,28.4329,28.3329,28.4238,214900.0
2013-05-29 11:50:00,31.26,31.28,31.21,31.27,106500.0,28.4238,28.442,28.3784,28.4329,106500.0
2013-05-29 12:00:00,31.27,31.32,31.27,31.3,292100.0,28.4329,28.4784,28.4329,28.4602,292100.0
2013-05-29 12:10:00,31.3,31.39,31.29,31.37,420700.0,28.4602,28.542,28.4511,28.5238,420700.0
2013-05-29 12:20:00,31.37,31.38,31.28,31.28,196300.0,28.5238,28.5329,28.442,28.442,196300.0
2013-05-29 12:30:00,31.29,31.32,31.26,31.29,95100.0,28.4511,28.4784,28.4238,28.4511,95100.0
2013-05-29 12:40:00,31.29,31.31,31.16,31.18,269600.0,28.4511,28.4693,28.3329,28.3511,269600.0
2013-05-29 12:50:00,31.18,31.19,31.13,31.14,112100.0,28.3511,28.3602,28.3056,28.3147,112100.0
2013-05-29 13:00:00,31.14,31.2,31.14,31.17,178100.0,28.3147,28.3693,28.3147,28.342,178100.0
2013-05-29 13:10:00,31.18,31.18,31.1,31.12,191900.0,28.3511,28.3511,28.2783,28.2965,191900.0
2013-05-29 13:20:00,31.12,31.2,31.09,31.2,142100.0,28.2965,28.3693,28.2692,28.3693,142100.0
2013-05-29 13:30:00,31.2,31.3,31.17,31.3,250000.0,28.3693,28.4602,28.342,28.4602,250000.0
2013-05-29 13:40:00,31.29,31.37,31.27,31.29,245200.0,28.4511,28.5238,28.4329,28.4511,245200.0
2013-05-29 13:50:00,31.28,31.37,31.25,31.34,117300.0,28.442,28.5238,28.4147,28.4966,117300.0
2013-05-29 14:00:00,31.34,31.39,31.3,31.36,136200.0,28.4966,28.542,28.4602,28.5147,136200.0
2013-05-29 14:10:00,31.37,31.39,31.31,31.33,96800.0,28.5238,28.542,28.4693,28.4875,96800.0
2013-05-29 14:20:00,31.33,31.35,31.25,31.26,78500.0,28.4875,28.5057,28.4147,28.4238,78500.0
2013-05-29 14:30:00,31.25,31.27,31.2,31.24,71400.0,28.4147,28.4329,28.3693,28.4056,71400.0
2013-05-29 14:40:00,31.23,31.32,31.22,31.25,121700.0,28.3965,28.4784,28.3874,28.4147,121700.0
2013-05-29 14:50:00,31.25,31.27,31.18,31.18,142600.0,28.4147,28.4329,28.3511,28.3511,142600.0
2013-05-29 15:00:00,31.18,31.18,31.14,31.16,219600.0,28.3511,28.3511,28.3147,28.3329,219600.0
2013-05-29 15:10:00,31.16,31.21,31.15,31.17,148300.0,28.3329,28.3784,28.3238,28.342,148300.0
2013-05-29 15:20:00,31.17,31.25,31.15,31.25,142200.0,28.342,28.4147,28.3238,28.4147,142200.0
2013-05-29 15:30:00,31.25,31.29,31.23,31.23,363300.0,28.4147,28.4511,28.3965,28.3965,363300.0
2013-05-29 15:40:00,31.25,31.25,31.18,31.19,212600.0,28.4147,28.4147,28.3511,28.3602,212600.0
2013-05-29 15:50:00,31.19,31.2,31.13,31.19,753200.0,28.3602,28.3693,28.3056,28.3602,753200.0
2013-05-30 09:30:00,31.32,31.49,31.25,31.45,209100.0,28.4784,28.633,28.4147,28.5966,209100.0
2013-05-30 09:40:00,31.45,31.52,31.42,31.52,209400.0,28.5966,28.6602,28.5693,28.6602,209400.0
2013-05-30 09:50:00,31.53,31.57,31.41,31.41,125700.0,28.6693,28.7057,28.5602,28.5602,125700.0
2013-05-30 10:00:00,31.41,31.41,31.22,31.24,519400.0,28.5602,28.5602,28.3874,28.4056,519400.0
2013-05-30 10:10:00,31.24,31.32,31.18,31.2,424400.0,28.4056,28.4784,28.3511,28.3693,424400.0
2013-05-30 10:20:00,31.2,31.23,31.01,31.07,563100.0,28.3693,28.3965,28.1965,28.2511,563100.0
2013-05-30 10:30:00,31.08,31.3,31.08,31.27,365600.0,28.2601,28.4602,28.2601,28.4329,365600.0
2013-05-30 10:40:00,31.29,31.34,31.25,31.3,117400.0,28.4511,28.4966,28.4147,28.4602,117400.0
2013-05-30 10:50:00,31.3,31.31,31.2,31.31,122400.0,28.4602,28.4693,28.3693,28.4693,122400.0
2013-05-30 11:00:00,31.3,31.3,31.09,31.1,97500.0,28.4602,28.4602,28.2692,28.2783,97500.0
2013-05-30 11:10:00,31.1,31.16,31.07,31.08,72800.0,28.2783,28.3329,28.2511,28.2601,72800.0
2013-05-30 11:20:00,31.09,31.16,31.09,31.16,44600.0,28.2692,28.3329,28.2692,28.3329,44600.0
2013-05-30 11:30:00,31.18,31.21,31.11,31.14,105100.0,28.3511,28.3784,28.2874,28.3147,105100.0
2013-05-30 11:40:00,31.15,31.26,31.15,31.24,190300.0,28.3238,28.4238,28.3238,28.4056,190300.0
2013-05-30 11:50:00,31.24,31.3,31.24,31.27,52300.0,28.4056,28.4602,28.4056,28.4329,52300.0
2013-05-30 12:00:00,31.27,31.32,31.22,31.23,170300.0,28.4329,28.4784,28.3874,28.3965,170300.0
2013-05-30 12:10:00,31.23,31.26,31.21,31.25,65100.0,28.3965,28.4238,28.3784,28.4147,65100.0
2013-05-30 12:20:00,31.24,31.28,31.22,31.27,42900.0,28.4056,28.442,28.3874,28.4329,42900.0
2013-05-30 12:30:00,31.26,31.28,31.18,31.18,28200.0,28.4238,28.442,28.3511,28.3511,28200.0
2013-05-30 12:40:00,31.17,31.25,31.17,31.25,59800.0,28.342,28.4147,28.342,28.4147,59800.0
2013-05-30 12:50:00,31.24,31.31,31.2,31.31,114000.0,28.4056,28.4693,28.3693,28.4693,114000.0
2013-05-30 13:00:00,31.31,31.33,31.28,31.3,322100.0,28.4693,28.4875,28.442,28.4602,322100.0
2013-05-30 13:10:00,31.29,31.34,31.27,31.31,31000.0,28.4511,28.4966,28.4329,28.4693,31000.0
2013-05-30 13:20:00,31.31,31.33,31.29,31.33,44400.0,28.4693,28.4875,28.4511,28.4875,44400.0
2013-05-30 13:30:00,31.33,31.35,31.3,31.35,82400.0,28.4875,28.5057,28.4602,28.5057,82400.0
2013-05-30 13:40:00,31.34,31.36,31.33,31.34,60000.0,28.4966,28.5147,28.4875,28.4966,60000.0
2013-05-30 13:50:00,31.35,31.38,31.33,31.37,117300.0,28.5057,28.5329,28.4875,28.5238,117300.0
2013-05-30 14:00:00,31.37,31.41,31.34,31.34,99100.0,28.5238,28.5602,28.4966,28.4966,99100.0
2013-05-30 14:10:00,31.34,31.35,31.31,31.32,38900.0,28.4966,28.5057,28.4693,28.4784,38900.0
2013-05-30 14:20:00,31.33,31.37,31.33,31.37,36100.0,28.4875,28.5238,28.4875,28.5238,36100.0
2013-05-30 14:30:00,31.37,31.38,31.33,31.35,76100.0,28.5238,28.5329,28.4875,28.5057,76100.0
2013-05-30 14:40:00,31.34,31.38,31.34,31.38,105300.0,28.4966,28.5329,28.4966,28.5329,105300.0
2013-05-30 14:50:00,31.38,31.41,31.34,31.34,70500.0,28.5329,28.5602,28.4966,28.4966,70500.0
2013-05-30 15:00:00,31.35,31.37,31.33,31.37,184200.0,28.5057,28.5238,28.4875,28.5238,184200.0
2013-05-30 15:10:00,31.36,31.36,31.31,31.33,146600.0,28.5147,28.5147,28.4693,28.4875,146600.0
2013-05-30 15:20:00,31.33,31.34,31.26,31.26,192900.0,28.4875,28.4966,28.4238,28.4238,192900.0
2013-05-30 15:30:00,31.26,31.28,31.23,31.24,157500.0,28.4238,28.442,28.3965,28.4056,157500.0
2013-05-30 15:40:00,31.24,31.28,31.22,31.23,136300.0,28.4056,28.442,28.3874,28.3965,136300.0
2013-05-30 15:50:00,31.23,31.23,31.18,31.21,283400.0,28.3965,28.3965,28.3511,28.3784,283400.0
2013-05-31 09:30:00,31.04,31.29,31.01,31.29,271200.0,28.2238,28.4511,28.1965,28.4511,271200.0
2013-05-31 09:40:00,31.29,31.41,31.29,31.3,366000.0,28.4511,28.5602,28.4511,28.4602,366000.0
2013-05-31 09:50:00,31.3,31.33,31.12,31.18,286700.0,28.4602,28.4875,28.2965,28.3511,286700.0
2013-05-31 10:00:00,31.2,31.23,31.11,31.12,345200.0,28.3693,28.3965,28.2874,28.2965,345200.0
2013-05-31 10:10:00,31.13,31.2,31.12,31.14,184100.0,28.3056,28.3693,28.2965,28.3147,184100.0
2013-05-31 10:20:00,31.13,31.23,31.09,31.23,68500.0,28.3056,28.3965,28.2692,28.3965,68500.0
2013-05-31 10:30:00,31.23,31.33,31.22,31.29,320000.0,28.3965,28.4875,28.3874,28.4511,320000.0
2013-05-31 10:40:00,31.28,31.29,31.21,31.26,76700.0,28.442,28.4511,28.3784,28.4238,76700.0
2013-05-31 10:50:00,31.26,31.27,31.22,31.27,94300.0,28.4238,28.4329,28.3874,28.4329,94300.0
2013-05-31 11:00:00,31.27,31.4,31.26,31.4,169900.0,28.4329,28.5511,28.4238,28.5511,169900.0
2013-05-31 11:10:00,31.4,31.44,31.38,31.4,165100.0,28.5511,28.5875,28.5329,28.5511,165100.0
2013-05-31 11:20:00,31.4,31.42,31.34,31.34,113700.0,28.5511,28.5693,28.4966,28.4966,113700.0
2013-05-31 11:30:00,31.35,31.42,31.33,31.41,96800.0,28.5057,28.5693,28.4875,28.5602,96800.0
2013-05-31 11:40:00,31.41,31.46,31.39,31.45,55200.0,28.5602,28.6057,28.542,28.5966,55200.0
2013-05-31 11:50:00,31.45,31.45,31.41,31.41,33900.0,28.5966,28.5966,28.5602,28.5602,33900.0
2013-05-31 12:00:00,31.4,31.42,31.37,31.42,47900.0,28.5511,28.5693,28.5238,28.5693,47900.0
2013-05-31 12:10:00,31.42,31.43,31.35,31.36,58300.0,28.5693,28.5784,28.5057,28.5147,58300.0
2013-05-31 12:20:00,31.36,31.4,31.34,31.37,65300.0,28.5147,28.5511,28.4966,28.5238,65300.0
2013-05-31 12:30:00,31.36,31.37,31.31,31.36,44000.0,28.5147,28.5238,28.4693,28.5147,44000.0
2013-05-31 12:40:00,31.35,31.39,31.33,31.38,12300.0,28.5057,28.542,28.4875,28.5329,12300.0
2013-05-31 12:50:00,31.38,31.4,31.35,31.36,24300.0,28.5329,28.5511,28.5057,28.5147,24300.0
2013-05-31 13:00:00,31.37,31.42,31.36,31.42,30700.0,28.5238,28.5693,28.5147,28.5693,30700.0
2013-05-31 13:10:00,31.42,31.42,31.37,31.39,22900.0,28.5693,28.5693,28.5238,28.542,22900.0
2013-05-31 13:20:00,31.39,31.41,31.39,31.41,11900.0,28.542,28.5602,28.542,28.5602,11900.0
2013-05-31 13:30:00,31.4,31.4,31.33,31.35,64900.0,28.5511,28.5511,28.4875,28.5057,64900.0
2013-05-31 13:40:00,31.34,31.34,31.33,31.33,40700.0,28.4966,28.4966,28.4875,28.4875,40700.0
2013-05-31 13:50:00,31.34,31.34,31.31,31.34,116900.0,28.4966,28.4966,28.4693,28.4966,116900.0
2013-05-31 14:00:00,31.34,31.34,31.29,31.31,63100.0,28.4966,28.4966,28.4511,28.4693,63100.0
2013-05-31 14:10:00,31.3,31.31,31.23,31.25,87900.0,28.4602,28.4693,28.3965,28.4147,87900.0
2013-05-31 14:20:00,31.25,31.27,31.22,31.22,42600.0,28.4147,28.4329,28.3874,28.3874,42600.0
2013-05-31 14:30:00,31.23,31.23,31.08,31.09,182900.0,28.3965,28.3965,28.2601,28.2692,182900.0
2013-05-31 14:40:00,31.09,31.09,31.0,31.02,324700.0,28.2692,28.2692,28.1874,28.2056,324700.0
2013-05-31 14:50:00,31.02,31.07,30.96,30.98,411600.0,28.2056,28.2511,28.151,28.1692,411600.0
2013-05-31 15:00:00,30.97,31.12,30.96,31.1,350100.0,28.1601,28.2965,28.151,28.2783,350100.0
2013-05-31 15:10:00,31.1,31.14,31.07,31.13,87900.0,28.2783,28.3147,28.2511,28.3056,87900.0
2013-05-31 15:20:00,31.13,31.19,31.11,31.11,110600.0,28.3056,28.3602,28.2874,28.2874,110600.0
2013-05-31 15:30:00,31.11,31.13,31.03,31.08,205400.0,28.2874,28.3056,28.2147,28.2601,205400.0
2013-05-31 15:40:00,31.07,31.12,31.01,31.01,764200.0,28.2511,28.2965,28.1965,28.1965,764200.0
2013-05-31 15:50:00,31.0,31.04,30.88,30.88,431900.0,28.1874,28.2238,28.0783,28.0783,431900.0
2013-06-03 09:30:00,31.02,31.03,30.71,30.74,264300.0,28.2056,28.2147,27.9237,27.951,264300.0
2013-06-03 09:40:00,30.74,30.74,30.48,30.53,225600.0,27.951,27.951,27.7146,27.76,225600.0
2013-06-03 09:50:00,30.52,30.74,30.52,30.57,449300.0,27.751,27.951,27.751,27.7964,449300.0
2013-06-03 10:00:00,30.56,30.85,30.43,30.84,717000.0,27.7873,28.051,27.6691,28.0419,717000.0
2013-06-03 10:10:00,30.84,30.95,30.78,30.84,397200.0,28.0419,28.1419,27.9874,28.0419,397200.0
2013-06-03 10:20:00,30.84,30.92,30.69,30.74,179100.0,28.0419,28.1147,27.9055,27.951,179100.0
2013-06-03 10:30:00,30.74,30.74,30.49,30.51,326900.0,27.951,27.951,27.7237,27.7419,326900.0
2013-06-03 10:40:00,30.51,30.51,30.34,30.41,249300.0,27.7419,27.7419,27.5873,27.6509,249300.0
2013-06-03 10:50:00,30.41,30.5,30.4,30.41,198100.0,27.6509,27.7328,27.6418,27.6509,198100.0
2013-06-03 11:00:00,30.41,30.42,30.24,30.26,221800.0,27.6509,27.66,27.4964,27.5145,221800.0
2013-06-03 11:10:00,30.25,30.26,30.11,30.17,385500.0,27.5055,27.5145,27.3782,27.4327,385500.0
2013-06-03 11:20:00,30.17,30.18,30.04,30.05,920700.0,27.4327,27.4418,27.3145,27.3236,920700.0
2013-06-03 11:30:00,30.05,30.1,30.03,30.09,185100.0,27.3236,27.3691,27.3054,27.36,185100.0
2013-06-03 11:40:00,30.08,30.25,30.05,30.25,179400.0,27.3509,27.5055,27.3236,27.5055,179400.0
2013-06-03 11:50:00,30.25,30.28,30.21,30.24,101600.0,27.5055,27.5327,27.4691,27.4964,101600.0
2013-06-03 12:00:00,30.24,30.29,30.17,30.28,108200.0,27.4964,27.5418,27.4327,27.5327,108200.0
2013-06-03 12:10:00,30.28,30.3,30.19,30.22,350300.0,27.5327,27.5509,27.4509,27.4782,350300.0
2013-06-03 12:20:00,30.22,30.24,30.16,30.19,185900.0,27.4782,27.4964,27.4236,27.4509,185900.0
2013-06-03 12:30:00,30.2,30.2,30.07,30.14,319900.0,27.46,27.46,27.3418,27.4054,319900.0
2013-06-03 12:40:00,30.14,30.21,30.13,30.2,112200.0,27.4054,27.4691,27.3963,27.46,112200.0
2013-06-03 12:50:00,30.21,30.24,30.14,30.17,296500.0,27.4691,27.4964,27.4054,27.4327,296500.0
2013-06-03 13:00:00,30.17,30.28,30.15,30.27,92400.0,27.4327,27.5327,27.4145,27.5236,92400.0
2013-06-03 13:10:00,30.27,30.27,30.17,30.2,91500.0,27.5236,27.5236,27.4327,27.46,91500.0
2013-06-03 13:20:00,30.2,30.21,30.14,30.18,208500.0,27.46,27.4691,27.4054,27.4418,208500.0
2013-06-03 13:30:00,30.18,30.2,30.15,30.2,65000.0,27.4418,27.46,27.4145,27.46,65000.0
2013-06-03 13:40:00,30.21,30.26,30.17,30.26,45800.0,27.4691,27.5145,27.4327,27.5145,45800.0
2013-06-03 13:50:00,30.25,30.32,30.22,30.28,97300.0,27.5055,27.5691,27.4782,27.5327,97300.0
2013-06-03 14:00:00,30.28,30.41,30.23,30.4,99500.0,27.5327,27.6509,27.4873,27.6418,99500.0
2013-06-03 14:10:00,30.41,30.41,30.35,30.37,55800.0,27.6509,27.6509,27.5964,27.6146,55800.0
2013-06-03 14:20:00,30.36,30.44,30.35,30.36,63100.0,27.6055,27.6782,27.5964,27.6055,63100.0
2013-06-03 14:30:00,30.36,30.39,30.3,30.37,82900.0,27.6055,27.6328,27.5509,27.6146,82900.0
2013-06-03 14:40:00,30.37,30.54,30.37,30.4,114700.0,27.6146,27.7691,27.6146,27.6418,114700.0
2013-06-03 14:50:00,30.4,30.5,30.4,30.46,88500.0,27.6418,27.7328,27.6418,27.6964,88500.0
2013-06-03 15:00:00,30.46,30.49,30.43,30.44,87000.0,27.6964,27.7237,27.6691,27.6782,87000.0
2013-06-03 15:10:00,30.44,30.48,30.42,30.45,125800.0,27.6782,27.7146,27.66,27.6873,125800.0
2013-06-03 15:20:00,30.45,30.52,30.44,30.47,106500.0,27.6873,27.751,27.6782,27.7055,106500.0
2013-06-03 15:30:00,30.47,30.52,30.44,30.51,167600.0,27.7055,27.751,27.6782,27.7419,167600.0
2013-06-03 15:40:00,30.52,30.63,30.51,30.58,269800.0,27.751,27.851,27.7419,27.8055,269800.0
2013-06-03 15:50:00,30.59,30.67,30.56,30.66,406100.0,27.8146,27.8873,27.7873,27.8783,406100.0
2013-06-04 09:30:00,30.63,30.99,30.62,30.87,177100.0,27.851,28.1783,27.8419,28.0692,177100.0
2013-06-04 09:40:00,30.85,30.87,30.66,30.78,153800.0,28.051,28.0692,27.8783,27.9874,153800.0
2013-06-04 09:50:00,30.77,30.77,30.66,30.68,218300.0,27.9783,27.9783,27.8783,27.8964,218300.0
2013-06-04 10:00:00,30.67,30.68,30.5,30.51,296900.0,27.8873,27.8964,27.7328,27.7419,296900.0
2013-06-04 10:10:00,30.5,30.6,30.44,30.53,237500.0,27.7328,27.8237,27.6782,27.76,237500.0
2013-06-04 10:20:00,30.52,30.58,30.48,30.51,141300.0,27.751,27.8055,27.7146,27.7419,141300.0
2013-06-04 10:30:00,30.52,30.62,30.5,30.58,100800.0,27.751,27.8419,27.7328,27.8055,100800.0
2013-06-04 10:40:00,30.58,30.59,30.38,30.39,132200.0,27.8055,27.8146,27.6237,27.6328,132200.0
2013-06-04 10:50:00,30.39,30.41,30.3,30.3,149300.0,27.6328,27.6509,27.5509,27.5509,149300.0
2013-06-04 11:00:00,30.29,30.37,30.25,30.33,204000.0,27.5418,27.6146,27.5055,27.5782,204000.0
2013-06-04 11:10:00,30.34,30.41,30.33,30.37,116800.0,27.5873,27.6509,27.5782,27.6146,116800.0
2013-06-04 11:20:00,30.38,30.49,30.35,30.43,59100.0,27.6237,27.7237,27.5964,27.6691,59100.0
2013-06-04 11:30:00,30.42,30.42,30.28,30.35,80600.0,27.66,27.66,27.5327,27.5964,80600.0
2013-06-04 11:40:00,30.36,30.46,30.35,30.35,103300.0,27.6055,27.6964,27.5964,27.5964,103300.0
2013-06-04 11:50:00,30.35,30.4,30.35,30.39,38000.0,27.5964,27.6418,27.5964,27.6328,38000.0
2013-06-04 12:00:00,30.38,30.39,30.26,30.28,114200.0,27.6237,27.6328,27.5145,27.5327,114200.0
2013-06-04 12:10:00,30.27,30.32,30.19,30.21,87300.0,27.5236,27.5691,27.4509,27.4691,87300.0
2013-06-04 12:20:00,30.21,30.23,30.12,30.13,91300.0,27.4691,27.4873,27.3872,27.3963,91300.0
2013-06-04 12:30:00,30.13,30.2,30.13,30.18,258000.0,27.3963,27.46,27.3963,27.4418,258000.0
2013-06-04 12:40:00,30.19,30.19,30.09,30.13,95300.0,27.4509,27.4509,27.36,27.3963,95300.0
2013-06-04 12:50:00,30.12,30.19,30.11,30.19,63900.0,27.3872,27.4509,27.3782,27.4509,63900.0
2013-06-04 13:00:00,30.19,30.21,30.14,30.21,51200.0,27.4509,27.4691,27.4054,27.4691,51200.0
2013-06-04 13:10:00,30.21,30.24,30.2,30.2,22400.0,27.4691,27.4964,27.46,27.46,22400.0
2013-06-04 13:20:00,30.2,30.2,29.96,29.98,293900.0,27.46,27.46,27.2418,27.26,293900.0
2013-06-04 13:30:00,29.98,30.03,29.94,29.97,118500.0,27.26,27.3054,27.2236,27.2509,118500.0
2013-06-04 13:40:00,29.97,30.03,29.92,29.94,234600.0,27.2509,27.3054,27.2054,27.2236,234600.0
2013-06-04 13:50:00,29.95,30.02,29.93,29.99,209000.0,27.2327,27.2963,27.2145,27.269,209000.0
2013-06-04 14:00:00,29.99,29.99,29.82,29.82,414300.0,27.269,27.269,27.1145,27.1145,414300.0
2013-06-04 14:10:00,29.82,29.93,29.79,29.91,367300.0,27.1145,27.2145,27.0872,27.1963,367300.0
2013-06-04 14:20:00,29.91,29.98,29.9,29.92,481500.0,27.1963,27.26,27.1872,27.2054,481500.0
2013-06-04 14:30:00,29.93,30.01,29.93,30.0,275700.0,27.2145,27.2872,27.2145,27.2781,275700.0
2013-06-04 14:40:00,30.0,30.07,30.0,30.07,330000.0,27.2781,27.3418,27.2781,27.3418,330000.0
2013-06-04 14:50:00,30.07,30.14,30.0,30.05,139100.0,27.3418,27.4054,27.2781,27.3236,139100.0
2013-06-04 15:00:00,30.04,30.13,30.04,30.05,162400.0,27.3145,27.3963,27.3145,27.3236,162400.0
2013-06-04 15:10:00,30.06,30.09,29.93,29.96,439900.0,27.3327,27.36,27.2145,27.2418,439900.0
2013-06-04 15:20:00,29.97,30.0,29.93,29.94,198600.0,27.2509,27.2781,27.2145,27.2236,198600.0
2013-06-04 15:30:00,29.94,30.08,29.94,30.02,349900.0,27.2236,27.3509,27.2236,27.2963,349900.0
2013-06-04 15:40:00,30.02,30.08,29.93,29.93,254000.0,27.2963,27.3509,27.2145,27.2145,254000.0
2013-06-04 15:50:00,29.93,30.01,29.92,29.97,665200.0,27.2145,27.2872,27.2054,27.2509,665200.0
2013-06-05 09:30:00,29.94,29.98,29.8,29.92,440800.0,27.2236,27.26,27.0963,27.2054,440800.0
2013-06-05 09:40:00,29.93,30.21,29.88,30.18,583600.0,27.2145,27.4691,27.169,27.4418,583600.0
2013-06-05 09:50:00,30.18,30.21,30.02,30.07,278000.0,27.4418,27.4691,27.2963,27.3418,278000.0
2013-06-05 10:00:00,30.07,30.31,30.04,30.18,979500.0,27.3418,27.56,27.3145,27.4418,979500.0
2013-06-05 10:10:00,30.18,30.18,29.97,30.03,598500.0,27.4418,27.4418,27.2509,27.3054,598500.0
2013-06-05 10:20:00,30.02,30.16,30.01,30.12,177300.0,27.2963,27.4236,27.2872,27.3872,177300.0
2013-06-05 10:30:00,30.12,30.14,30.02,30.1,432300.0,27.3872,27.4054,27.2963,27.3691,432300.0
2013-06-05 10:40:00,30.1,30.17,30.04,30.06,185000.0,27.3691,27.4327,27.3145,27.3327,185000.0
2013-06-05 10:50:00,30.07,30.07,29.92,29.96,130900.0,27.3418,27.3418,27.2054,27.2418,130900.0
2013-06-05 11:00:00,29.96,29.97,29.82,29.84,579900.0,27.2418,27.2509,27.1145,27.1327,579900.0
2013-06-05 11:10:00,29.84,30.04,29.81,29.94,198500.0,27.1327,27.3145,27.1054,27.2236,198500.0
2013-06-05 11:20:00,29.93,29.95,29.87,29.88,100400.0,27.2145,27.2327,27.1599,27.169,100400.0
2013-06-05 11:30:00,29.88,29.92,29.81,29.92,373900.0,27.169,27.2054,27.1054,27.2054,373900.0
2013-06-05 11:40:00,29.92,29.94,29.84,29.85,117600.0,27.2054,27.2236,27.1327,27.1417,117600.0
2013-06-05 11:50:00,29.84,29.84,29.72,29.73,208700.0,27.1327,27.1327,27.0235,27.0326,208700.0
2013-06-05 12:00:00,29.72,29.73,29.54,29.61,244200.0,27.0235,27.0326,26.8599,26.9235,244200.0
2013-06-05 12:10:00,29.61,29.68,29.58,29.65,217700.0,26.9235,26.9872,26.8962,26.9599,217700.0
2013-06-05 12:20:00,29.65,29.67,29.6,29.64,400000.0,26.9599,26.9781,26.9144,26.9508,400000.0
2013-06-05 12:30:00,29.63,29.64,29.57,29.57,92200.0,26.9417,26.9508,26.8871,26.8871,92200.0
2013-06-05 12:40:00,29.58,29.6,29.52,29.55,89900.0,26.8962,26.9144,26.8417,26.869,89900.0
2013-06-05 12:50:00,29.55,29.55,29.52,29.52,175100.0,26.869,26.869,26.8417,26.8417,175100.0
2013-06-05 13:00:00,29.52,29.65,29.48,29.64,158000.0,26.8417,26.9599,26.8053,26.9508,158000.0
2013-06-05 13:10:00,29.64,29.67,29.58,29.65,533900.0,26.9508,26.9781,26.8962,26.9599,533900.0
2013-06-05 13:20:00,29.66,29.72,29.64,29.69,313700.0,26.969,27.0235,26.9508,26.9963,313700.0
2013-06-05 13:30:00,29.69,29.7,29.66,29.69,106900.0,26.9963,27.0054,26.969,26.9963,106900.0
2013-06-05 13:40:00,29.68,29.74,29.67,29.7,176100.0,26.9872,27.0417,26.9781,27.0054,176100.0
2013-06-05 13:50:00,29.7,29.72,29.65,29.66,189600.0,27.0054,27.0235,26.9599,26.969,189600.0
2013-06-05 14:00:00,29.66,29.77,29.66,29.75,144700.0,26.969,27.069,26.969,27.0508,144700.0
2013-06-05 14:10:00,29.74,29.76,29.68,29.75,85900.0,27.0417,27.0599,26.9872,27.0508,85900.0
2013-06-05 14:20:00,29.75,29.75,29.57,29.58,354600.0,27.0508,27.0508,26.8871,26.8962,354600.0
2013-06-05 14:30:00,29.59,29.71,29.52,29.69,187900.0,26.9053,27.0144,26.8417,26.9963,187900.0
2013-06-05 14:40:00,29.69,29.78,29.67,29.76,174400.0,26.9963,27.0781,26.9781,27.0599,174400.0
2013-06-05 14:50:00,29.77,29.81,29.68,29.73,198200.0,27.069,27.1054,26.9872,27.0326,198200.0
2013-06-05 15:00:00,29.72,29.74,29.62,29.62,271000.0,27.0235,27.0417,26.9326,26.9326,271000.0
2013-06-05 15:10:00,29.61,29.73,29.59,29.67,383300.0,26.9235,27.0326,26.9053,26.9781,383300.0
2013-06-05 15:20:00,29.67,29.72,29.61,29.7,247500.0,26.9781,27.0235,26.9235,27.0054,247500.0
2013-06-05 15:30:00,29.7,29.75,29.63,29.72,332200.0,27.0054,27.0508,26.9417,27.0235,332200.0
2013-06-05 15:40:00,29.71,29.72,29.66,29.67,353300.0,27.0144,27.0235,26.969,26.9781,353300.0
2013-06-05 15:50:00,29.67,29.68,29.58,29.58,693600.0,26.9781,26.9872,26.8962,26.8962,693600.0
2013-06-06 09:30:00,29.46,29.84,29.36,29.82,566800.0,26.7871,27.1327,26.6962,27.1145,566800.0
2013-06-06 09:40:00,29.82,29.86,29.76,29.77,235700.0,27.1145,27.1508,27.0599,27.069,235700.0
2013-06-06 09:50:00,29.76,29.85,29.62,29.85,289500.0,27.0599,27.1417,26.9326,27.1417,289500.0
2013-06-06 10:00:00,29.86,29.88,29.68,29.71,562300.0,27.1508,27.169,26.9872,27.0144,562300.0
2013-06-06 10:10:00,29.7,29.7,29.61,29.66,378800.0,27.0054,27.0054,26.9235,26.969,378800.0
2013-06-06 10:20:00,29.67,29.76,29.63,29.73,203600.0,26.9781,27.0599,26.9417,27.0326,203600.0
2013-06-06 10:30:00,29.73,29.77,29.68,29.68,190100.0,27.0326,27.069,26.9872,26.9872,190100.0
2013-06-06 10:40:00,29.68,29.82,29.65,29.78,277400.0,26.9872,27.1145,26.9599,27.0781,277400.0
2013-06-06 10:50:00,29.78,29.88,29.69,29.88,168000.0,27.0781,27.169,26.9963,27.169,168000.0
2013-06-06 11:00:00,29.88,29.89,29.74,29.79,396500.0,27.169,27.1781,27.0417,27.0872,396500.0
2013-06-06 11:10:00,29.79,29.85,29.79,29.84,138900.0,27.0872,27.1417,27.0872,27.1327,138900.0
2013-06-06 11:20:00,29.83,29.85,29.78,29.82,75100.0,27.1236,27.1417,27.0781,27.1145,75100.0
2013-06-06 11:30:00,29.83,29.83,29.79,29.83,59000.0,27.1236,27.1236,27.0872,27.1236,59000.0
2013-06-06 11:40:00,29.84,29.86,29.78,29.79,85100.0,27.1327,27.1508,27.0781,27.0872,85100.0
2013-06-06 11:50:00,29.79,29.81,29.68,29.71,139900.0,27.0872,27.1054,26.9872,27.0144,139900.0
2013-06-06 12:00:00,29.71,29.72,29.64,29.64,169600.0,27.0144,27.0235,26.9508,26.9508,169600.0
2013-06-06 12:10:00,29.65,29.71,29.64,29.69,82800.0,26.9599,27.0144,26.9508,26.9963,82800.0
2013-06-06 12:20:00,29.68,29.68,29.53,29.6,166200.0,26.9872,26.9872,26.8508,26.9144,166200.0
2013-06-06 12:30:00,29.61,29.7,29.6,29.68,72200.0,26.9235,27.0054,26.9144,26.9872,72200.0
2013-06-06 12:40:00,29.68,29.78,29.66,29.76,146600.0,26.9872,27.0781,26.969,27.0599,146600.0
2013-06-06 12:50:00,29.76,29.79,29.7,29.76,86300.0,27.0599,27.0872,27.0054,27.0599,86300.0
2013-06-06 13:00:00,29.77,29.93,29.76,29.91,186800.0,27.069,27.2145,27.0599,27.1963,186800.0
2013-06-06 13:10:00,29.92,30.04,29.92,29.96,250200.0,27.2054,27.3145,27.2054,27.2418,250200.0
2013-06-06 13:20:00,29.96,29.97,29.83,29.86,168900.0,27.2418,27.2509,27.1236,27.1508,168900.0
2013-06-06 13:30:00,29.86,30.01,29.86,29.96,152800.0,27.1508,27.2872,27.1508,27.2418,152800.0
2013-06-06 13:40:00,29.95,30.07,29.91,30.07,182700.0,27.2327,27.3418,27.1963,27.3418,182700.0
2013-06-06 13:50:00,30.07,30.08,29.93,29.98,159300.0,27.3418,27.3509,27.2145,27.26,159300.0
2013-06-06 14:00:00,29.99,30.0,29.9,29.94,79700.0,27.269,27.2781,27.1872,27.2236,79700.0
2013-06-06 14:10:00,29.95,30.02,29.94,30.01,131400.0,27.2327,27.2963,27.2236,27.2872,131400.0
2013-06-06 14:20:00,30.02,30.14,30.01,30.14,215900.0,27.2963,27.4054,27.2872,27.4054,215900.0
2013-06-06 14:30:00,30.14,30.15,30.05,30.05,197500.0,27.4054,27.4145,27.3236,27.3236,197500.0
2013-06-06 14:40:00,30.06,30.17,30.06,30.16,134700.0,27.3327,27.4327,27.3327,27.4236,134700.0
2013-06-06 14:50:00,30.15,30.18,30.1,30.1,240700.0,27.4145,27.4418,27.3691,27.3691,240700.0
2013-06-06 15:00:00,30.11,30.14,30.08,30.09,145600.0,27.3782,27.4054,27.3509,27.36,145600.0
2013-06-06 15:10:00,30.09,30.13,30.07,30.11,157300.0,27.36,27.3963,27.3418,27.3782,157300.0
2013-06-06 15:20:00,30.1,30.16,30.08,30.14,206700.0,27.3691,27.4236,27.3509,27.4054,206700.0
2013-06-06 15:30:00,30.15,30.24,30.14,30.21,388000.0,27.4145,27.4964,27.4054,27.4691,388000.0
2013-06-06 15:40:00,30.2,30.22,30.17,30.18,316600.0,27.46,27.4782,27.4327,27.4418,316600.0
2013-06-06 15:50:00,30.19,30.25,30.19,30.24,1374000.0,27.4509,27.5055,27.4509,27.4964,1374000.0
2013-06-07 09:30:00,30.4,30.46,30.36,30.39,572300.0,27.6418,27.6964,27.6055,27.6328,572300.0
2013-06-07 09:40:00,30.39,30.39,30.13,30.3,426300.0,27.6328,27.6328,27.3963,27.5509,426300.0
2013-06-07 09:50:00,30.31,30.44,30.29,30.43,225700.0,27.56,27.6782,27.5418,27.6691,225700.0
2013-06-07 10:00:00,30.43,30.62,30.41,30.61,139600.0,27.6691,27.8419,27.6509,27.8328,139600.0
2013-06-07 10:10:00,30.61,30.7,30.54,30.58,253100.0,27.8328,27.9146,27.7691,27.8055,253100.0
2013-06-07 10:20:00,30.58,30.69,30.58,30.68,129300.0,27.8055,27.9055,27.8055,27.8964,129300.0
2013-06-07 10:30:00,30.68,30.7,30.62,30.67,202400.0,27.8964,27.9146,27.8419,27.8873,202400.0
2013-06-07 10:40:00,30.68,30.73,30.66,30.7,73400.0,27.8964,27.9419,27.8783,27.9146,73400.0
2013-06-07 10:50:00,30.69,30.7,30.56,30.56,102900.0,27.9055,27.9146,27.7873,27.7873,102900.0
2013-06-07 11:00:00,30.57,30.59,30.55,30.57,51900.0,27.7964,27.8146,27.7782,27.7964,51900.0
2013-06-07 11:10:00,30.58,30.65,30.57,30.6,82700.0,27.8055,27.8692,27.7964,27.8237,82700.0
2013-06-07 11:20:00,30.61,30.63,30.59,30.61,66600.0,27.8328,27.851,27.8146,27.8328,66600.0
2013-06-07 11:30:00,30.6,30.64,30.56,30.56,109400.0,27.8237,27.8601,27.7873,27.7873,109400.0
2013-06-07 11:40:00,30.57,30.63,30.56,30.6,231600.0,27.7964,27.851,27.7873,27.8237,231600.0
2013-06-07 11:50:00,30.6,30.65,30.6,30.63,80500.0,27.8237,27.8692,27.8237,27.851,80500.0
2013-06-07 12:00:00,30.62,30.63,30.51,30.51,315500.0,27.8419,27.851,27.7419,27.7419,315500.0
2013-06-07 12:10:00,30.51,30.57,30.51,30.56,90600.0,27.7419,27.7964,27.7419,27.7873,90600.0
2013-06-07 12:20:00,30.56,30.58,30.53,30.56,71800.0,27.7873,27.8055,27.76,27.7873,71800.0
2013-06-07 12:30:00,30.56,30.57,30.51,30.51,60000.0,27.7873,27.7964,27.7419,27.7419,60000.0
2013-06-07 12:40:00,30.51,30.51,30.4,30.42,66500.0,27.7419,27.7419,27.6418,27.66,66500.0
2013-06-07 12:50:00,30.43,30.52,30.42,30.49,96200.0,27.6691,27.751,27.66,27.7237,96200.0
2013-06-07 13:00:00,30.48,30.56,30.48,30.54,43300.0,27.7146,27.7873,27.7146,27.7691,43300.0
2013-06-07 13:10:00,30.55,30.55,30.52,30.52,28300.0,27.7782,27.7782,27.751,27.751,28300.0
2013-06-07 13:20:00,30.51,30.51,30.43,30.45,124100.0,27.7419,27.7419,27.6691,27.6873,124100.0
2013-06-07 13:30:00,30.45,30.49,30.44,30.49,84000.0,27.6873,27.7237,27.6782,27.7237,84000.0
2013-06-07 13:40:00,30.49,30.49,30.38,30.39,66800.0,27.7237,27.7237,27.6237,27.6328,66800.0
2013-06-07 13:50:00,30.4,30.43,30.31,30.31,235000.0,27.6418,27.6691,27.56,27.56,235000.0
2013-06-07 14:00:00,30.3,30.35,30.29,30.32,224700.0,27.5509,27.5964,27.5418,27.5691,224700.0
2013-06-07 14:10:00,30.32,30.33,30.28,30.32,42600.0,27.5691,27.5782,27.5327,27.5691,42600.0
2013-06-07 14:20:00,30.31,30.31,30.09,30.21,260900.0,27.56,27.56,27.36,27.4691,260900.0
2013-06-07 14:30:00,30.22,30.33,30.18,30.32,75600.0,27.4782,27.5782,27.4418,27.5691,75600.0
2013-06-07 14:40:00,30.33,30.35,30.27,30.35,83400.0,27.5782,27.5964,27.5236,27.5964,83400.0
2013-06-07 14:50:00,30.35,30.4,30.35,30.39,52800.0,27.5964,27.6418,27.5964,27.6328,52800.0
2013-06-07 15:00:00,30.39,30.4,30.32,30.33,58900.0,27.6328,27.6418,27.5691,27.5782,58900.0
2013-06-07 15:10:00,30.33,30.41,30.32,30.39,188700.0,27.5782,27.6509,27.5691,27.6328,188700.0
2013-06-07 15:20:00,30.4,30.4,30.35,30.36,90500.0,27.6418,27.6418,27.5964,27.6055,90500.0
2013-06-07 15:30:00,30.36,30.42,30.36,30.39,82400.0,27.6055,27.66,27.6055,27.6328,82400.0
2013-06-07 15:40:00,30.39,30.47,30.38,30.46,169400.0,27.6328,27.7055,27.6237,27.6964,169400.0
2013-06-07 15:50:00,30.46,30.53,30.44,30.49,610100.0,27.6964,27.76,27.6782,27.7237,610100.0
2013-06-10 09:30:00,30.61,30.63,30.23,30.23,439500.0,27.8328,27.851,27.4873,27.4873,439500.0
2013-06-10 09:40:00,30.21,30.23,30.06,30.15,319300.0,27.4691,27.4873,27.3327,27.4145,319300.0
2013-06-10 09:50:00,30.16,30.23,30.13,30.19,164100.0,27.4236,27.4873,27.3963,27.4509,164100.0
2013-06-10 10:00:00,30.19,30.19,29.94,29.95,586900.0,27.4509,27.4509,27.2236,27.2327,586900.0
2013-06-10 10:10:00,29.95,30.01,29.92,30.0,476800.0,27.2327,27.2872,27.2054,27.2781,476800.0
2013-06-10 10:20:00,30.0,30.09,29.99,30.09,418500.0,27.2781,27.36,27.269,27.36,418500.0
2013-06-10 10:30:00,30.1,30.21,30.09,30.19,167200.0,27.3691,27.4691,27.36,27.4509,167200.0
2013-06-10 10:40:00,30.2,30.24,30.12,30.12,117400.0,27.46,27.4964,27.3872,27.3872,117400.0
2013-06-10 10:50:00,30.12,30.14,30.09,30.12,270900.0,27.3872,27.4054,27.36,27.3872,270900.0
2013-06-10 11:00:00,30.12,30.23,30.12,30.19,117900.0,27.3872,27.4873,27.3872,27.4509,117900.0
2013-06-10 11:10:00,30.2,30.26,30.18,30.23,71300.0,27.46,27.5145,27.4418,27.4873,71300.0
2013-06-10 11:20:00,30.22,30.27,30.2,30.22,219100.0,27.4782,27.5236,27.46,27.4782,219100.0
2013-06-10 11:30:00,30.23,30.28,30.22,30.26,82300.0,27.4873,27.5327,27.4782,27.5145,82300.0
2013-06-10 11:40:00,30.26,30.34,30.24,30.32,98600.0,27.5145,27.5873,27.4964,27.5691,98600.0
2013-06-10 11:50:00,30.32,30.33,30.24,30.27,101300.0,27.5691,27.5782,27.4964,27.5236,101300.0
2013-06-10 12:00:00,30.28,30.36,30.28,30.28,76600.0,27.5327,27.6055,27.5327,27.5327,76600.0
2013-06-10 12:10:00,30.29,30.32,30.28,30.28,168900.0,27.5418,27.5691,27.5327,27.5327,168900.0
2013-06-10 12:20:00,30.29,30.37,30.28,30.3,88500.0,27.5418,27.6146,27.5327,27.5509,88500.0
2013-06-10 12:30:00,30.31,30.34,30.27,30.27,57200.0,27.56,27.5873,27.5236,27.5236,57200.0
2013-06-10 12:40:00,30.27,30.27,30.19,30.22,516000.0,27.5236,27.5236,27.4509,27.4782,516000.0
2013-06-10 12:50:00,30.23,30.27,30.17,30.25,47600.0,27.4873,27.5236,27.4327,27.5055,47600.0
2013-06-10 13:00:00,30.25,30.32,30.24,30.32,52700.0,27.5055,27.5691,27.4964,27.5691,52700.0
2013-06-10 13:10:00,30.32,30.32,30.23,30.27,191400.0,27.5691,27.5691,27.4873,27.5236,191400.0
2013-06-10 13:20:00,30.28,30.3,30.27,30.3,47200.0,27.5327,27.5509,27.5236,27.5509,47200.0
2013-06-10 13:30:00,30.3,30.31,30.25,30.31,85100.0,27.5509,27.56,27.5055,27.56,85100.0
2013-06-10 13:40:00,30.32,30.34,30.28,30.29,98400.0,27.5691,27.5873,27.5327,27.5418,98400.0
2013-06-10 13:50:00,30.28,30.31,30.25,30.29,89400.0,27.5327,27.56,27.5055,27.5418,89400.0
2013-06-10 14:00:00,30.29,30.31,30.27,30.28,64100.0,27.5418,27.56,27.5236,27.5327,64100.0
2013-06-10 14:10:00,30.27,30.29,30.22,30.26,200500.0,27.5236,27.5418,27.4782,27.5145,200500.0
2013-06-10 14:20:00,30.26,30.29,30.24,30.28,75100.0,27.5145,27.5418,27.4964,27.5327,75100.0
2013-06-10 14:30:00,30.28,30.31,30.27,30.3,48400.0,27.5327,27.56,27.5236,27.5509,48400.0
2013-06-10 14:40:00,30.3,30.33,30.23,30.33,154100.0,27.5509,27.5782,27.4873,27.5782,154100.0
2013-06-10 14:50:00,30.33,30.34,30.31,30.34,88300.0,27.5782,27.5873,27.56,27.5873,88300.0
2013-06-10 15:00:00,30.34,30.36,30.3,30.35,125700.0,27.5873,27.6055,27.5509,27.5964,125700.0
2013-06-10 15:10:00,30.35,30.35,30.26,30.28,73400.0,27.5964,27.5964,27.5145,27.5327,73400.0
2013-06-10 15:20:00,30.28,30.29,30.24,30.26,91700.0,27.5327,27.5418,27.4964,27.5145,91700.0
2013-06-10 15:30:00,30.26,30.3,30.25,30.29,113600.0,27.5145,27.5509,27.5055,27.5418,113600.0
2013-06-10 15:40:00,30.28,30.29,30.23,30.23,181900.0,27.5327,27.5418,27.4873,27.4873,181900.0
2013-06-10 15:50:00,30.23,30.29,30.22,30.29,399800.0,27.4873,27.5418,27.4782,27.5418,399800.0
2013-06-11 09:30:00,29.82,30.0,29.61,29.71,480200.0,27.1145,27.2781,26.9235,27.0144,480200.0
2013-06-11 09:40:00,29.7,30.0,29.69,29.97,361500.0,27.0054,27.2781,26.9963,27.2509,361500.0
2013-06-11 09:50:00,29.97,30.02,29.88,29.92,219700.0,27.2509,27.2963,27.169,27.2054,219700.0
2013-06-11 10:00:00,29.92,30.03,29.83,29.87,302800.0,27.2054,27.3054,27.1236,27.1599,302800.0
2013-06-11 10:10:00,29.85,29.92,29.78,29.9,149400.0,27.1417,27.2054,27.0781,27.1872,149400.0
2013-06-11 10:20:00,29.89,30.13,29.86,30.08,193400.0,27.1781,27.3963,27.1508,27.3509,193400.0
2013-06-11 10:30:00,30.07,30.09,30.0,30.04,236100.0,27.3418,27.36,27.2781,27.3145,236100.0
2013-06-11 10:40:00,30.04,30.23,30.0,30.15,387300.0,27.3145,27.4873,27.2781,27.4145,387300.0
2013-06-11 10:50:00,30.15,30.2,30.05,30.12,141800.0,27.4145,27.46,27.3236,27.3872,141800.0
2013-06-11 11:00:00,30.13,30.18,30.02,30.07,224100.0,27.3963,27.4418,27.2963,27.3418,224100.0
2013-06-11 11:10:00,30.07,30.15,30.04,30.12,148600.0,27.3418,27.4145,27.3145,27.3872,148600.0
2013-06-11 11:20:00,30.13,30.16,30.08,30.15,434900.0,27.3963,27.4236,27.3509,27.4145,434900.0
2013-06-11 11:30:00,30.16,30.21,30.03,30.03,246900.0,27.4236,27.4691,27.3054,27.3054,246900.0
2013-06-11 11:40:00,30.03,30.09,30.02,30.09,167300.0,27.3054,27.36,27.2963,27.36,167300.0
2013-06-11 11:50:00,30.1,30.12,30.03,30.03,64400.0,27.3691,27.3872,27.3054,27.3054,64400.0
2013-06-11 12:00:00,30.04,30.11,30.04,30.07,81900.0,27.3145,27.3782,27.3145,27.3418,81900.0
2013-06-11 12:10:00,30.06,30.09,30.01,30.03,66300.0,27.3327,27.36,27.2872,27.3054,66300.0
2013-06-11 12:20:00,30.01,30.03,29.98,30.0,122000.0,27.2872,27.3054,27.26,27.2781,122000.0
2013-06-11 12:30:00,30.01,30.06,30.0,30.06,189200.0,27.2872,27.3327,27.2781,27.3327,189200.0
2013-06-11 12:40:00,30.06,30.1,30.04,30.08,63400.0,27.3327,27.3691,27.3145,27.3509,63400.0
2013-06-11 12:50:00,30.07,30.07,29.99,30.02,69900.0,27.3418,27.3418,27.269,27.2963,69900.0
2013-06-11 13:00:00,30.03,30.1,30.02,30.08,223400.0,27.3054,27.3691,27.2963,27.3509,223400.0
2013-06-11 13:10:00,30.07,30.08,29.96,29.96,154900.0,27.3418,27.3509,27.2418,27.2418,154900.0
2013-06-11 13:20:00,29.96,29.97,29.88,29.89,198900.0,27.2418,27.2509,27.169,27.1781,198900.0
2013-06-11 13:30:00,29.89,29.9,29.84,29.89,152500.0,27.1781,27.1872,27.1327,27.1781,152500.0
2013-06-11 13:40:00,29.89,29.89,29.85,29.87,59700.0,27.1781,27.1781,27.1417,27.1599,59700.0
2013-06-11 13:50:00,29.87,29.9,29.77,29.77,87800.0,27.1599,27.1872,27.069,27.069,87800.0
2013-06-11 14:00:00,29.77,29.8,29.7,29.75,420300.0,27.069,27.0963,27.0054,27.0508,420300.0
2013-06-11 14:10:00,29.75,29.84,29.71,29.82,207100.0,27.0508,27.1327,27.0144,27.1145,207100.0
2013-06-11 14:20:00,29.82,29.87,29.82,29.85,68400.0,27.1145,27.1599,27.1145,27.1417,68400.0
2013-06-11 14:30:00,29.86,29.91,29.84,29.88,115400.0,27.1508,27.1963,27.1327,27.169,115400.0
2013-06-11 14:40:00,29.89,29.89,29.78,29.8,72600.0,27.1781,27.1781,27.0781,27.0963,72600.0
2013-06-11 14:50:00,29.8,29.9,29.77,29.89,103100.0,27.0963,27.1872,27.069,27.1781,103100.0
2013-06-11 15:00:00,29.9,29.93,29.87,29.87,99700.0,27.1872,27.2145,27.1599,27.1599,99700.0
2013-06-11 15:10:00,29.87,29.94,29.86,29.9,83800.0,27.1599,27.2236,27.1508,27.1872,83800.0
2013-06-11 15:20:00,29.9,29.92,29.85,29.86,138100.0,27.1872,27.2054,27.1417,27.1508,138100.0
2013-06-11 15:30:00,29.85,29.87,29.8,29.82,174300.0,27.1417,27.1599,27.0963,27.1145,174300.0
2013-06-11 15:40:00,29.82,29.83,29.78,29.81,304200.0,27.1145,27.1236,27.0781,27.1054,304200.0
2013-06-11 15:50:00,29.81,29.82,29.76,29.8,616300.0,27.1054,27.1145,27.0599,27.0963,616300.0
2013-06-12 09:30:00,30.01,30.1,29.93,29.94,263100.0,27.2872,27.3691,27.2145,27.2236,263100.0
2013-06-12 09:40:00,29.93,30.01,29.92,30.0,103000.0,27.2145,27.2872,27.2054,27.2781,103000.0
2013-06-12 09:50:00,29.99,30.22,29.97,30.19,692500.0,27.269,27.4782,27.2509,27.4509,692500.0
2013-06-12 10:00:00,30.18,30.18,30.02,30.09,238400.0,27.4418,27.4418,27.2963,27.36,238400.0
2013-06-12 10:10:00,30.09,30.09,30.01,30.02,208400.0,27.36,27.36,27.2872,27.2963,208400.0
2013-06-12 10:20:00,30.03,30.13,30.02,30.11,144500.0,27.3054,27.3963,27.2963,27.3782,144500.0
2013-06-12 10:30:00,30.1,30.22,30.1,30.14,262100.0,27.3691,27.4782,27.3691,27.4054,262100.0
2013-06-12 10:40:00,30.14,30.15,30.01,30.05,153700.0,27.4054,27.4145,27.2872,27.3236,153700.0
2013-06-12 10:50:00,30.05,30.07,29.89,29.91,342200.0,27.3236,27.3418,27.1781,27.1963,342200.0
2013-06-12 11:00:00,29.91,30.05,29.89,30.01,97200.0,27.1963,27.3236,27.1781,27.2872,97200.0
2013-06-12 11:10:00,30.01,30.01,29.89,29.99,300300.0,27.2872,27.2872,27.1781,27.269,300300.0
2013-06-12 11:20:00,30.0,30.05,29.95,29.95,116500.0,27.2781,27.3236,27.2327,27.2327,116500.0
2013-06-12 11:30:00,29.94,30.05,29.91,29.96,111700.0,27.2236,27.3236,27.1963,27.2418,111700.0
2013-06-12 11:40:00,29.96,30.03,29.91,29.94,63700.0,27.2418,27.3054,27.1963,27.2236,63700.0
2013-06-12 11:50:00,29.94,29.97,29.86,29.9,93800.0,27.2236,27.2509,27.1508,27.1872,93800.0
2013-06-12 12:00:00,29.9,30.01,29.89,29.96,129100.0,27.1872,27.2872,27.1781,27.2418,129100.0
2013-06-12 12:10:00,29.95,29.95,29.86,29.9,137900.0,27.2327,27.2327,27.1508,27.1872,137900.0
2013-06-12 12:20:00,29.9,29.93,29.87,29.92,100300.0,27.1872,27.2145,27.1599,27.2054,100300.0
2013-06-12 12:30:00,29.91,29.93,29.87,29.89,60700.0,27.1963,27.2145,27.1599,27.1781,60700.0
2013-06-12 12:40:00,29.88,29.9,29.83,29.87,144700.0,27.169,27.1872,27.1236,27.1599,144700.0
2013-06-12 12:50:00,29.87,29.94,29.87,29.93,71600.0,27.1599,27.2236,27.1599,27.2145,71600.0
2013-06-12 13:00:00,29.94,30.03,29.9,30.01,150700.0,27.2236,27.3054,27.1872,27.2872,150700.0
2013-06-12 13:10:00,30.02,30.09,30.0,30.05,89000.0,27.2963,27.36,27.2781,27.3236,89000.0
2013-06-12 13:20:00,30.04,30.07,29.99,30.07,208500.0,27.3145,27.3418,27.269,27.3418,208500.0
2013-06-12 13:30:00,30.07,30.07,29.98,29.98,168800.0,27.3418,27.3418,27.26,27.26,168800.0
2013-06-12 13:40:00,29.98,30.08,29.96,30.03,70000.0,27.26,27.3509,27.2418,27.3054,70000.0
2013-06-12 13:50:00,30.03,30.1,30.03,30.08,157500.0,27.3054,27.3691,27.3054,27.3509,157500.0
2013-06-12 14:00:00,30.07,30.07,29.96,30.03,129500.0,27.3418,27.3418,27.2418,27.3054,129500.0
2013-06-12 14:10:00,30.02,30.03,29.88,29.88,92800.0,27.2963,27.3054,27.169,27.169,92800.0
2013-06-12 14:20:00,29.89,29.95,29.87,29.9,58100.0,27.1781,27.2327,27.1599,27.1872,58100.0
2013-06-12 14:30:00,29.89,29.9,29.85,29.87,120600.0,27.1781,27.1872,27.1417,27.1599,120600.0
2013-06-12 14:40:00,29.88,29.91,29.83,29.83,98100.0,27.169,27.1963,27.1236,27.1236,98100.0
2013-06-12 14:50:00,29.83,29.85,29.82,29.84,109400.0,27.1236,27.1417,27.1145,27.1327,109400.0
2013-06-12 15:00:00,29.84,29.84,29.79,29.82,105600.0,27.1327,27.1327,27.0872,27.1145,105600.0
2013-06-12 15:10:00,29.82,29.82,29.72,29.72,92200.0,27.1145,27.1145,27.0235,27.0235,92200.0
2013-06-12 15:20:00,29.72,29.75,29.7,29.73,500100.0,27.0235,27.0508,27.0054,27.0326,500100.0
2013-06-12 15:30:00,29.73,29.73,29.61,29.65,898000.0,27.0326,27.0326,26.9235,26.9599,898000.0
2013-06-12 15:40:00,29.66,29.76,29.65,29.74,522200.0,26.969,27.0599,26.9599,27.0417,522200.0
2013-06-12 15:50:00,29.74,29.77,29.73,29.74,321800.0,27.0417,27.069,27.0326,27.0417,321800.0
2013-06-13 09:30:00,29.6,29.84,29.6,29.84,166900.0,26.9144,27.1327,26.9144,27.1327,166900.0
2013-06-13 09:40:00,29.84,29.99,29.84,29.94,303600.0,27.1327,27.269,27.1327,27.2236,303600.0
2013-06-13 09:50:00,29.94,29.96,29.85,29.96,145500.0,27.2236,27.2418,27.1417,27.2418,145500.0
2013-06-13 10:00:00,29.96,30.03,29.88,29.91,174600.0,27.2418,27.3054,27.169,27.1963,174600.0
2013-06-13 10:10:00,29.9,29.95,29.79,29.95,165300.0,27.1872,27.2327,27.0872,27.2327,165300.0
2013-06-13 10:20:00,29.95,30.07,29.89,30.05,154000.0,27.2327,27.3418,27.1781,27.3236,154000.0
2013-06-13 10:30:00,30.05,30.14,30.05,30.14,141200.0,27.3236,27.4054,27.3236,27.4054,141200.0
2013-06-13 10:40:00,30.14,30.18,30.1,30.15,111500.0,27.4054,27.4418,27.3691,27.4145,111500.0
2013-06-13 10:50:00,30.13,30.14,30.0,30.03,166600.0,27.3963,27.4054,27.2781,27.3054,166600.0
2013-06-13 11:00:00,30.04,30.09,29.98,30.01,77000.0,27.3145,27.36,27.26,27.2872,77000.0
2013-06-13 11:10:00,30.0,30.04,29.97,30.0,90900.0,27.2781,27.3145,27.2509,27.2781,90900.0
2013-06-13 11:20:00,30.0,30.04,29.96,30.03,186000.0,27.2781,27.3145,27.2418,27.3054,186000.0
2013-06-13 11:30:00,30.03,30.09,30.01,30.07,58700.0,27.3054,27.36,27.2872,27.3418,58700.0
2013-06-13 11:40:00,30.07,30.12,30.06,30.12,50700.0,27.3418,27.3872,27.3327,27.3872,50700.0
2013-06-13 11:50:00,30.13,30.19,30.12,30.19,123400.0,27.3963,27.4509,27.3872,27.4509,123400.0
2013-06-13 12:00:00,30.18,30.26,30.17,30.23,103300.0,27.4418,27.5145,27.4327,27.4873,103300.0
2013-06-13 12:10:00,30.23,30.25,30.22,30.24,63600.0,27.4873,27.5055,27.4782,27.4964,63600.0
2013-06-13 12:20:00,30.24,30.26,30.23,30.24,66200.0,27.4964,27.5145,27.4873,27.4964,66200.0
2013-06-13 12:30:00,30.24,30.32,30.24,30.28,87000.0,27.4964,27.5691,27.4964,27.5327,87000.0
2013-06-13 12:40:00,30.29,30.33,30.27,30.3,57100.0,27.5418,27.5782,27.5236,27.5509,57100.0
2013-06-13 12:50:00,30.31,30.38,30.31,30.37,114100.0,27.56,27.6237,27.56,27.6146,114100.0
2013-06-13 13:00:00,30.37,30.41,30.36,30.37,199900.0,27.6146,27.6509,27.6055,27.6146,199900.0
2013-06-13 13:10:00,30.36,30.42,30.36,30.41,45300.0,27.6055,27.66,27.6055,27.6509,45300.0
2013-06-13 13:20:00,30.4,30.4,30.38,30.4,85700.0,27.6418,27.6418,27.6237,27.6418,85700.0
2013-06-13 13:30:00,30.4,30.4,30.36,30.38,73100.0,27.6418,27.6418,27.6055,27.6237,73100.0
2013-06-13 13:40:00,30.38,30.43,30.37,30.43,72100.0,27.6237,27.6691,27.6146,27.6691,72100.0
2013-06-13 13:50:00,30.42,30.48,30.42,30.48,65800.0,27.66,27.7146,27.66,27.7146,65800.0
2013-06-13 14:00:00,30.48,30.58,30.48,30.58,97300.0,27.7146,27.8055,27.7146,27.8055,97300.0
2013-06-13 14:10:00,30.57,30.6,30.55,30.6,54100.0,27.7964,27.8237,27.7782,27.8237,54100.0
2013-06-13 14:20:00,30.6,30.63,30.58,30.58,88000.0,27.8237,27.851,27.8055,27.8055,88000.0
2013-06-13 14:30:00,30.58,30.65,30.58,30.64,67800.0,27.8055,27.8692,27.8055,27.8601,67800.0
2013-06-13 14:40:00,30.64,30.65,30.62,30.63,97800.0,27.8601,27.8692,27.8419,27.851,97800.0
2013-06-13 14:50:00,30.62,30.7,30.61,30.7,82100.0,27.8419,27.9146,27.8328,27.9146,82100.0
2013-06-13 15:00:00,30.7,30.78,30.69,30.76,146500.0,27.9146,27.9874,27.9055,27.9692,146500.0
2013-06-13 15:10:00,30.76,30.8,30.75,30.78,208100.0,27.9692,28.0056,27.9601,27.9874,208100.0
2013-06-13 15:20:00,30.78,30.8,30.76,30.77,227300.0,27.9874,28.0056,27.9692,27.9783,227300.0
2013-06-13 15:30:00,30.78,30.78,30.67,30.73,283300.0,27.9874,27.9874,27.8873,27.9419,283300.0
2013-06-13 15:40:00,30.72,30.89,30.72,30.88,574700.0,27.9328,28.0874,27.9328,28.0783,574700.0
2013-06-13 15:50:00,30.87,30.87,30.78,30.8,950200.0,28.0692,28.0692,27.9874,28.0056,950200.0
2013-06-14 09:30:00,30.87,30.96,30.75,30.88,168200.0,28.0692,28.151,27.9601,28.0783,168200.0
2013-06-14 09:40:00,30.88,31.0,30.88,31.0,223300.0,28.0783,28.1874,28.0783,28.1874,223300.0
2013-06-14 09:50:00,30.99,31.12,30.92,31.11,189000.0,28.1783,28.2965,28.1147,28.2874,189000.0
2013-06-14 10:00:00,31.11,31.17,31.02,31.12,256400.0,28.2874,28.342,28.2056,28.2965,256400.0
2013-06-14 10:10:00,31.12,31.12,31.03,31.03,158000.0,28.2965,28.2965,28.2147,28.2147,158000.0
2013-06-14 10:20:00,31.02,31.03,30.89,30.92,280500.0,28.2056,28.2147,28.0874,28.1147,280500.0
2013-06-14 10:30:00,30.91,31.02,30.87,30.91,163400.0,28.1056,28.2056,28.0692,28.1056,163400.0
2013-06-14 10:40:00,30.91,30.95,30.88,30.9,220100.0,28.1056,28.1419,28.0783,28.0965,220100.0
2013-06-14 10:50:00,30.91,30.91,30.82,30.86,132700.0,28.1056,28.1056,28.0237,28.0601,132700.0
2013-06-14 11:00:00,30.84,30.86,30.8,30.83,106700.0,28.0419,28.0601,28.0056,28.0328,106700.0
2013-06-14 11:10:00,30.82,30.92,30.82,30.86,93500.0,28.0237,28.1147,28.0237,28.0601,93500.0
2013-06-14 11:20:00,30.86,30.93,30.83,30.92,119000.0,28.0601,28.1238,28.0328,28.1147,119000.0
2013-06-14 11:30:00,30.92,30.98,30.84,30.98,88700.0,28.1147,28.1692,28.0419,28.1692,88700.0
2013-06-14 11:40:00,30.97,30.99,30.83,30.86,132600.0,28.1601,28.1783,28.0328,28.0601,132600.0
2013-06-14 11:50:00,30.84,30.98,30.84,30.94,198600.0,28.0419,28.1692,28.0419,28.1329,198600.0
2013-06-14 12:00:00,30.94,30.96,30.89,30.95,72400.0,28.1329,28.151,28.0874,28.1419,72400.0
2013-06-14 12:10:00,30.94,30.96,30.87,30.96,74400.0,28.1329,28.151,28.0692,28.151,74400.0
2013-06-14 12:20:00,30.96,30.99,30.94,30.96,104700.0,28.151,28.1783,28.1329,28.151,104700.0
2013-06-14 12:30:00,30.95,30.96,30.89,30.95,88600.0,28.1419,28.151,28.0874,28.1419,88600.0
2013-06-14 12:40:00,30.94,30.96,30.92,30.94,64800.0,28.1329,28.151,28.1147,28.1329,64800.0
2013-06-14 12:50:00,30.93,30.94,30.88,30.92,61200.0,28.1238,28.1329,28.0783,28.1147,61200.0
2013-06-14 13:00:00,30.91,30.91,30.86,30.91,66000.0,28.1056,28.1056,28.0601,28.1056,66000.0
2013-06-14 13:10:00,30.9,30.92,30.86,30.86,54500.0,28.0965,28.1147,28.0601,28.0601,54500.0
2013-06-14 13:20:00,30.85,30.87,30.76,30.8,66500.0,28.051,28.0692,27.9692,28.0056,66500.0
2013-06-14 13:30:00,30.79,30.82,30.76,30.78,188800.0,27.9965,28.0237,27.9692,27.9874,188800.0
2013-06-14 13:40:00,30.79,30.8,30.77,30.78,148900.0,27.9965,28.0056,27.9783,27.9874,148900.0
2013-06-14 13:50:00,30.78,30.8,30.75,30.79,128100.0,27.9874,28.0056,27.9601,27.9965,128100.0
2013-06-14 14:00:00,30.79,30.88,30.77,30.88,172200.0,27.9965,28.0783,27.9783,28.0783,172200.0
2013-06-14 14:10:00,30.87,30.95,30.86,30.95,187700.0,28.0692,28.1419,28.0601,28.1419,187700.0
2013-06-14 14:20:00,30.96,31.01,30.95,30.95,224900.0,28.151,28.1965,28.1419,28.1419,224900.0
2013-06-14 14:30:00,30.95,30.96,30.88,30.95,151800.0,28.1419,28.151,28.0783,28.1419,151800.0
2013-06-14 14:40:00,30.96,30.98,30.86,30.86,132500.0,28.151,28.1692,28.0601,28.0601,132500.0
2013-06-14 14:50:00,30.86,30.92,30.86,30.88,162400.0,28.0601,28.1147,28.0601,28.0783,162400.0
2013-06-14 15:00:00,30.88,30.92,30.88,30.88,126500.0,28.0783,28.1147,28.0783,28.0783,126500.0
2013-06-14 15:10:00,30.88,30.94,30.86,30.93,59500.0,28.0783,28.1329,28.0601,28.1238,59500.0
2013-06-14 15:20:00,30.92,30.96,30.89,30.9,86000.0,28.1147,28.151,28.0874,28.0965,86000.0
2013-06-14 15:30:00,30.9,30.94,30.88,30.89,103400.0,28.0965,28.1329,28.0783,28.0874,103400.0
2013-06-14 15:40:00,30.9,30.91,30.79,30.85,225500.0,28.0965,28.1056,27.9965,28.051,225500.0
2013-06-14 15:50:00,30.85,30.86,30.81,30.81,441100.0,28.051,28.0601,28.0146,28.0146,441100.0
2013-06-17 09:30:00,30.85,31.18,30.85,31.18,233500.0,28.051,28.3511,28.051,28.3511,233500.0
2013-06-17 09:40:00,31.18,31.27,31.12,31.17,184100.0,28.3511,28.4329,28.2965,28.342,184100.0
2013-06-17 09:50:00,31.18,31.21,31.14,31.18,87700.0,28.3511,28.3784,28.3147,28.3511,87700.0
2013-06-17 10:00:00,31.19,31.47,31.19,31.46,912100.0,28.3602,28.6148,28.3602,28.6057,912100.0
2013-06-17 10:10:00,31.46,31.5,31.37,31.4,292800.0,28.6057,28.642,28.5238,28.5511,292800.0
2013-06-17 10:20:00,31.4,31.4,31.31,31.37,423100.0,28.5511,28.5511,28.4693,28.5238,423100.0
2013-06-17 10:30:00,31.38,31.38,31.18,31.19,168300.0,28.5329,28.5329,28.3511,28.3602,168300.0
2013-06-17 10:40:00,31.19,31.3,31.14,31.26,106300.0,28.3602,28.4602,28.3147,28.4238,106300.0
2013-06-17 10:50:00,31.27,31.33,31.24,31.3,148500.0,28.4329,28.4875,28.4056,28.4602,148500.0
2013-06-17 11:00:00,31.3,31.32,31.24,31.27,104100.0,28.4602,28.4784,28.4056,28.4329,104100.0
2013-06-17 11:10:00,31.28,31.33,31.25,31.26,79600.0,28.442,28.4875,28.4147,28.4238,79600.0
2013-06-17 11:20:00,31.25,31.28,31.24,31.26,66000.0,28.4147,28.442,28.4056,28.4238,66000.0
2013-06-17 11:30:00,31.25,31.38,31.24,31.36,104500.0,28.4147,28.5329,28.4056,28.5147,104500.0
2013-06-17 11:40:00,31.36,31.4,31.31,31.31,84400.0,28.5147,28.5511,28.4693,28.4693,84400.0
2013-06-17 11:50:00,31.31,31.36,31.31,31.32,63800.0,28.4693,28.5147,28.4693,28.4784,63800.0
2013-06-17 12:00:00,31.32,31.43,31.32,31.42,61700.0,28.4784,28.5784,28.4784,28.5693,61700.0
2013-06-17 12:10:00,31.42,31.44,31.4,31.44,42700.0,28.5693,28.5875,28.5511,28.5875,42700.0
2013-06-17 12:20:00,31.45,31.46,31.37,31.39,53300.0,28.5966,28.6057,28.5238,28.542,53300.0
2013-06-17 12:30:00,31.4,31.44,31.39,31.43,71000.0,28.5511,28.5875,28.542,28.5784,71000.0
2013-06-17 12:40:00,31.43,31.48,31.43,31.46,28200.0,28.5784,28.6239,28.5784,28.6057,28200.0
2013-06-17 12:50:00,31.46,31.46,31.4,31.44,57800.0,28.6057,28.6057,28.5511,28.5875,57800.0
2013-06-17 13:00:00,31.44,31.45,31.36,31.36,56600.0,28.5875,28.5966,28.5147,28.5147,56600.0
2013-06-17 13:10:00,31.36,31.36,31.3,31.34,44300.0,28.5147,28.5147,28.4602,28.4966,44300.0
2013-06-17 13:20:00,31.35,31.41,31.33,31.37,63700.0,28.5057,28.5602,28.4875,28.5238,63700.0
2013-06-17 13:30:00,31.36,31.4,31.35,31.37,47300.0,28.5147,28.5511,28.5057,28.5238,47300.0
2013-06-17 13:40:00,31.37,31.41,31.36,31.39,53800.0,28.5238,28.5602,28.5147,28.542,53800.0
2013-06-17 13:50:00,31.39,31.45,31.39,31.42,30100.0,28.542,28.5966,28.542,28.5693,30100.0
2013-06-17 14:00:00,31.42,31.43,31.31,31.35,84100.0,28.5693,28.5784,28.4693,28.5057,84100.0
2013-06-17 14:10:00,31.35,31.38,31.26,31.27,138600.0,28.5057,28.5329,28.4238,28.4329,138600.0
2013-06-17 14:20:00,31.28,31.29,31.16,31.22,162100.0,28.442,28.4511,28.3329,28.3874,162100.0
2013-06-17 14:30:00,31.23,31.33,31.19,31.29,176400.0,28.3965,28.4875,28.3602,28.4511,176400.0
2013-06-17 14:40:00,31.3,31.32,31.1,31.11,111900.0,28.4602,28.4784,28.2783,28.2874,111900.0
2013-06-17 14:50:00,31.11,31.19,31.1,31.19,136900.0,28.2874,28.3602,28.2783,28.3602,136900.0
2013-06-17 15:00:00,31.18,31.2,31.14,31.18,121500.0,28.3511,28.3693,28.3147,28.3511,121500.0
2013-06-17 15:10:00,31.18,31.18,31.11,31.14,90900.0,28.3511,28.3511,28.2874,28.3147,90900.0
2013-06-17 15:20:00,31.14,31.17,31.09,31.17,138700.0,28.3147,28.342,28.2692,28.342,138700.0
2013-06-17 15:30:00,31.17,31.34,31.17,31.32,151200.0,28.342,28.4966,28.342,28.4784,151200.0
2013-06-17 15:40:00,31.32,31.35,31.29,31.33,319500.0,28.4784,28.5057,28.4511,28.4875,319500.0
2013-06-17 15:50:00,31.32,31.32,31.25,31.27,368700.0,28.4784,28.4784,28.4147,28.4329,368700.0
2013-06-18 09:30:00,31.32,31.42,31.26,31.31,460600.0,28.4784,28.5693,28.4238,28.4693,460600.0
2013-06-18 09:40:00,31.3,31.33,31.13,31.19,292600.0,28.4602,28.4875,28.3056,28.3602,292600.0
2013-06-18 09:50:00,31.2,31.26,31.07,31.07,193300.0,28.3693,28.4238,28.2511,28.2511,193300.0
2013-06-18 10:00:00,31.07,31.18,31.07,31.18,116700.0,28.2511,28.3511,28.2511,28.3511,116700.0
2013-06-18 10:10:00,31.19,31.25,31.14,31.23,242800.0,28.3602,28.4147,28.3147,28.3965,242800.0
2013-06-18 10:20:00,31.23,31.24,31.1,31.12,122200.0,28.3965,28.4056,28.2783,28.2965,122200.0
2013-06-18 10:30:00,31.11,31.22,31.1,31.18,101600.0,28.2874,28.3874,28.2783,28.3511,101600.0
2013-06-18 10:40:00,31.17,31.18,31.1,31.18,89700.0,28.342,28.3511,28.2783,28.3511,89700.0
2013-06-18 10:50:00,31.19,31.31,31.18,31.3,75100.0,28.3602,28.4693,28.3511,28.4602,75100.0
2013-06-18 11:00:00,31.3,31.3,31.26,31.29,31700.0,28.4602,28.4602,28.4238,28.4511,31700.0
2013-06-18 11:10:00,31.29,31.37,31.28,31.35,70700.0,28.4511,28.5238,28.442,28.5057,70700.0
2013-06-18 11:20:00,31.34,31.34,31.25,31.31,76700.0,28.4966,28.4966,28.4147,28.4693,76700.0
2013-06-18 11:30:00,31.31,31.34,31.27,31.31,65500.0,28.4693,28.4966,28.4329,28.4693,65500.0
2013-06-18 11:40:00,31.3,31.33,31.3,31.32,53900.0,28.4602,28.4875,28.4602,28.4784,53900.0
2013-06-18 11:50:00,31.32,31.34,31.3,31.3,31300.0,28.4784,28.4966,28.4602,28.4602,31300.0
2013-06-18 12:00:00,31.31,31.32,31.21,31.25,52800.0,28.4693,28.4784,28.3784,28.4147,52800.0
2013-06-18 12:10:00,31.25,31.33,31.25,31.32,57600.0,28.4147,28.4875,28.4147,28.4784,57600.0
2013-06-18 12:20:00,31.32,31.34,31.29,31.32,37800.0,28.4784,28.4966,28.4511,28.4784,37800.0
2013-06-18 12:30:00,31.32,31.39,31.32,31.39,69700.0,28.4784,28.542,28.4784,28.542,69700.0
2013-06-18 12:40:00,31.39,31.46,31.38,31.45,72800.0,28.542,28.6057,28.5329,28.5966,72800.0
2013-06-18 12:50:00,31.45,31.5,31.44,31.46,57100.0,28.5966,28.642,28.5875,28.6057,57100.0
2013-06-18 13:00:00,31.46,31.47,31.41,31.41,63700.0,28.6057,28.6148,28.5602,28.5602,63700.0
2013-06-18 13:10:00,31.41,31.45,31.38,31.43,172500.0,28.5602,28.5966,28.5329,28.5784,172500.0
2013-06-18 13:20:00,31.43,31.44,31.4,31.41,104200.0,28.5784,28.5875,28.5511,28.5602,104200.0
2013-06-18 13:30:00,31.41,31.41,31.35,31.36,38300.0,28.5602,28.5602,28.5057,28.5147,38300.0
2013-06-18 13:40:00,31.36,31.46,31.36,31.41,51600.0,28.5147,28.6057,28.5147,28.5602,51600.0
2013-06-18 13:50:00,31.42,31.49,31.42,31.49,49100.0,28.5693,28.633,28.5693,28.633,49100.0
2013-06-18 14:00:00,31.5,31.53,31.48,31.5,72600.0,28.642,28.6693,28.6239,28.642,72600.0
2013-06-18 14:10:00,31.5,31.55,31.5,31.52,45400.0,28.642,28.6875,28.642,28.6602,45400.0
2013-06-18 14:20:00,31.53,31.57,31.5,31.56,77300.0,28.6693,28.7057,28.642,28.6966,77300.0
2013-06-18 14:30:00,31.56,31.61,31.55,31.57,79600.0,28.6966,28.7421,28.6875,28.7057,79600.0
2013-06-18 14:40:00,31.57,31.62,31.55,31.62,109400.0,28.7057,28.7512,28.6875,28.7512,109400.0
2013-06-18 14:50:00,31.63,31.65,31.61,31.64,62600.0,28.7602,28.7784,28.7421,28.7693,62600.0
2013-06-18 15:00:00,31.63,31.63,31.58,31.6,110700.0,28.7602,28.7602,28.7148,28.733,110700.0
2013-06-18 15:10:00,31.59,31.6,31.52,31.58,252700.0,28.7239,28.733,28.6602,28.7148,252700.0
2013-06-18 15:20:00,31.58,31.61,31.57,31.6,204300.0,28.7148,28.7421,28.7057,28.733,204300.0
2013-06-18 15:30:00,31.61,31.61,31.57,31.59,217700.0,28.7421,28.7421,28.7057,28.7239,217700.0
2013-06-18 15:40:00,31.59,31.59,31.52,31.54,413600.0,28.7239,28.7239,28.6602,28.6784,413600.0
2013-06-18 15:50:00,31.54,31.57,31.52,31.56,450800.0,28.6784,28.7057,28.6602,28.6966,450800.0
2013-06-19 09:30:00,31.48,31.63,31.42,31.44,111300.0,28.6239,28.7602,28.5693,28.5875,111300.0
2013-06-19 09:40:00,31.44,31.46,31.37,31.38,207400.0,28.5875,28.6057,28.5238,28.5329,207400.0
2013-06-19 09:50:00,31.37,31.48,31.31,31.45,126300.0,28.5238,28.6239,28.4693,28.5966,126300.0
2013-06-19 10:00:00,31.44,31.44,31.33,31.34,184800.0,28.5875,28.5875,28.4875,28.4966,184800.0
2013-06-19 10:10:00,31.34,31.42,31.34,31.41,297400.0,28.4966,28.5693,28.4966,28.5602,297400.0
2013-06-19 10:20:00,31.42,31.44,31.35,31.35,208900.0,28.5693,28.5875,28.5057,28.5057,208900.0
2013-06-19 10:30:00,31.35,31.4,31.35,31.39,99200.0,28.5057,28.5511,28.5057,28.542,99200.0
2013-06-19 10:40:00,31.39,31.43,31.37,31.39,136200.0,28.542,28.5784,28.5238,28.542,136200.0
2013-06-19 10:50:00,31.39,31.45,31.36,31.4,98300.0,28.542,28.5966,28.5147,28.5511,98300.0
2013-06-19 11:00:00,31.4,31.41,31.37,31.37,46000.0,28.5511,28.5602,28.5238,28.5238,46000.0
2013-06-19 11:10:00,31.38,31.44,31.36,31.43,33600.0,28.5329,28.5875,28.5147,28.5784,33600.0
2013-06-19 11:20:00,31.42,31.44,31.4,31.42,42600.0,28.5693,28.5875,28.5511,28.5693,42600.0
2013-06-19 11:30:00,31.42,31.44,31.39,31.4,43000.0,28.5693,28.5875,28.542,28.5511,43000.0
2013-06-19 11:40:00,31.39,31.39,31.33,31.34,31800.0,28.542,28.542,28.4875,28.4966,31800.0
2013-06-19 11:50:00,31.33,31.36,31.31,31.32,28200.0,28.4875,28.5147,28.4693,28.4784,28200.0
2013-06-19 12:00:00,31.31,31.34,31.31,31.34,19900.0,28.4693,28.4966,28.4693,28.4966,19900.0
2013-06-19 12:10:00,31.34,31.39,31.34,31.38,19800.0,28.4966,28.542,28.4966,28.5329,19800.0
2013-06-19 12:20:00,31.38,31.42,31.38,31.42,24000.0,28.5329,28.5693,28.5329,28.5693,24000.0
2013-06-19 12:30:00,31.42,31.44,31.39,31.44,53300.0,28.5693,28.5875,28.542,28.5875,53300.0
2013-06-19 12:40:00,31.44,31.48,31.42,31.48,36600.0,28.5875,28.6239,28.5693,28.6239,36600.0
2013-06-19 12:50:00,31.48,31.48,31.43,31.44,24000.0,28.6239,28.6239,28.5784,28.5875,24000.0
2013-06-19 13:00:00,31.43,31.46,31.42,31.44,33100.0,28.5784,28.6057,28.5693,28.5875,33100.0
2013-06-19 13:10:00,31.45,31.47,31.44,31.45,26000.0,28.5966,28.6148,28.5875,28.5966,26000.0
2013-06-19 13:20:00,31.45,31.48,31.42,31.42,36300.0,28.5966,28.6239,28.5693,28.5693,36300.0
2013-06-19 13:30:00,31.43,31.43,31.39,31.4,40800.0,28.5784,28.5784,28.542,28.5511,40800.0
2013-06-19 13:40:00,31.39,31.43,31.38,31.41,47900.0,28.542,28.5784,28.5329,28.5602,47900.0
2013-06-19 13:50:00,31.41,31.48,31.4,31.41,223100.0,28.5602,28.6239,28.5511,28.5602,223100.0
2013-06-19 14:00:00,31.42,31.45,31.26,31.32,372300.0,28.5693,28.5966,28.4238,28.4784,372300.0
2013-06-19 14:10:00,31.31,31.52,31.27,31.45,207300.0,28.4693,28.6602,28.4329,28.5966,207300.0
2013-06-19 14:20:00,31.45,31.46,31.28,31.33,249800.0,28.5966,28.6057,28.442,28.4875,249800.0
2013-06-19 14:30:00,31.33,31.41,31.2,31.36,363200.0,28.4875,28.5602,28.3693,28.5147,363200.0
2013-06-19 14:40:00,31.36,31.42,31.22,31.26,546300.0,28.5147,28.5693,28.3874,28.4238,546300.0
2013-06-19 14:50:00,31.25,31.25,30.97,31.0,673700.0,28.4147,28.4147,28.1601,28.1874,673700.0
2013-06-19 15:00:00,30.99,31.11,30.95,30.97,516700.0,28.1783,28.2874,28.1419,28.1601,516700.0
2013-06-19 15:10:00,30.97,31.0,30.9,30.91,333800.0,28.1601,28.1874,28.0965,28.1056,333800.0
2013-06-19 15:20:00,30.92,31.1,30.92,31.09,310800.0,28.1147,28.2783,28.1147,28.2692,310800.0
2013-06-19 15:30:00,31.1,31.12,31.03,31.07,253700.0,28.2783,28.2965,28.2147,28.2511,253700.0
2013-06-19 15:40:00,31.07,31.08,30.91,30.92,552500.0,28.2511,28.2601,28.1056,28.1147,552500.0
2013-06-19 15:50:00,30.93,30.95,30.83,30.84,1165000.0,28.1238,28.1419,28.0328,28.0419,1165000.0
2013-06-20 09:30:00,30.49,30.7,29.86,29.96,736900.0,27.7237,27.9146,27.1508,27.2418,736900.0
2013-06-20 09:40:00,29.96,29.96,29.8,29.93,580500.0,27.2418,27.2418,27.0963,27.2145,580500.0
2013-06-20 09:50:00,29.93,30.0,29.82,29.9,729200.0,27.2145,27.2781,27.1145,27.1872,729200.0
2013-06-20 10:00:00,29.9,29.99,29.69,29.82,1479000.0,27.1872,27.269,26.9963,27.1145,1479000.0
2013-06-20 10:10:00,29.82,29.83,29.53,29.67,747800.0,27.1145,27.1236,26.8508,26.9781,747800.0
2013-06-20 10:20:00,29.66,29.73,29.59,29.6,367200.0,26.969,27.0326,26.9053,26.9144,367200.0
2013-06-20 10:30:00,29.59,29.59,29.42,29.42,500700.0,26.9053,26.9053,26.7508,26.7508,500700.0
2013-06-20 10:40:00,29.42,29.61,29.4,29.6,373500.0,26.7508,26.9235,26.7326,26.9144,373500.0
2013-06-20 10:50:00,29.59,29.68,29.59,29.67,551100.0,26.9053,26.9872,26.9053,26.9781,551100.0
2013-06-20 11:00:00,29.68,29.68,29.55,29.56,263700.0,26.9872,26.9872,26.869,26.8781,263700.0
2013-06-20 11:10:00,29.55,29.62,29.51,29.52,389300.0,26.869,26.9326,26.8326,26.8417,389300.0
2013-06-20 11:20:00,29.52,29.58,29.49,29.49,149100.0,26.8417,26.8962,26.8144,26.8144,149100.0
2013-06-20 11:30:00,29.49,29.54,29.46,29.51,255300.0,26.8144,26.8599,26.7871,26.8326,255300.0
2013-06-20 11:40:00,29.51,29.62,29.5,29.58,162500.0,26.8326,26.9326,26.8235,26.8962,162500.0
2013-06-20 11:50:00,29.58,29.6,29.53,29.56,135300.0,26.8962,26.9144,26.8508,26.8781,135300.0
2013-06-20 12:00:00,29.56,29.64,29.55,29.61,355600.0,26.8781,26.9508,26.869,26.9235,355600.0
2013-06-20 12:10:00,29.61,29.69,29.61,29.68,325000.0,26.9235,26.9963,26.9235,26.9872,325000.0
2013-06-20 12:20:00,29.68,29.7,29.64,29.65,141400.0,26.9872,27.0054,26.9508,26.9599,141400.0
2013-06-20 12:30:00,29.65,29.71,29.64,29.65,250300.0,26.9599,27.0144,26.9508,26.9599,250300.0
2013-06-20 12:40:00,29.64,29.7,29.62,29.66,343400.0,26.9508,27.0054,26.9326,26.969,343400.0
2013-06-20 12:50:00,29.67,29.67,29.55,29.56,155000.0,26.9781,26.9781,26.869,26.8781,155000.0
2013-06-20 13:00:00,29.55,29.59,29.54,29.57,316600.0,26.869,26.9053,26.8599,26.8871,316600.0
2013-06-20 13:10:00,29.57,29.57,29.44,29.46,192100.0,26.8871,26.8871,26.7689,26.7871,192100.0
2013-06-20 13:20:00,29.45,29.52,29.41,29.52,232400.0,26.778,26.8417,26.7417,26.8417,232400.0
2013-06-20 13:30:00,29.52,29.53,29.42,29.43,110300.0,26.8417,26.8508,26.7508,26.7599,110300.0
2013-06-20 13:40:00,29.43,29.54,29.41,29.49,139600.0,26.7599,26.8599,26.7417,26.8144,139600.0
2013-06-20 13:50:00,29.49,29.53,29.46,29.52,406700.0,26.8144,26.8508,26.7871,26.8417,406700.0
2013-06-20 14:00:00,29.52,29.55,29.45,29.51,144500.0,26.8417,26.869,26.778,26.8326,144500.0
2013-06-20 14:10:00,29.5,29.51,29.42,29.44,115100.0,26.8235,26.8326,26.7508,26.7689,115100.0
2013-06-20 14:20:00,29.44,29.45,29.29,29.29,296600.0,26.7689,26.778,26.6326,26.6326,296600.0
2013-06-20 14:30:00,29.29,29.31,29.25,29.26,164900.0,26.6326,26.6507,26.5962,26.6053,164900.0
2013-06-20 14:40:00,29.26,29.37,29.23,29.23,601000.0,26.6053,26.7053,26.578,26.578,601000.0
2013-06-20 14:50:00,29.23,29.23,29.15,29.17,853300.0,26.578,26.578,26.5053,26.5234,853300.0
2013-06-20 15:00:00,29.16,29.33,29.15,29.33,345300.0,26.5143,26.6689,26.5053,26.6689,345300.0
2013-06-20 15:10:00,29.33,29.33,29.25,29.27,426800.0,26.6689,26.6689,26.5962,26.6144,426800.0
2013-06-20 15:20:00,29.25,29.25,29.17,29.18,451700.0,26.5962,26.5962,26.5234,26.5325,451700.0
2013-06-20 15:30:00,29.19,29.2,29.14,29.17,446600.0,26.5416,26.5507,26.4962,26.5234,446600.0
2013-06-20 15:40:00,29.16,29.17,29.11,29.12,722000.0,26.5143,26.5234,26.4689,26.478,722000.0
2013-06-20 15:50:00,29.12,29.38,29.11,29.37,2889400.0,26.478,26.7144,26.4689,26.7053,2889400.0
2013-06-21 09:30:00,29.33,29.52,29.23,29.37,324100.0,26.6921,26.865,26.6011,26.7285,324100.0
2013-06-21 09:40:00,29.37,29.39,29.22,29.31,404100.0,26.7285,26.7467,26.592,26.6739,404100.0
2013-06-21 09:50:00,29.3,29.31,29.06,29.06,510500.0,26.6648,26.6739,26.4464,26.4464,510500.0
2013-06-21 10:00:00,29.06,29.14,28.98,29.04,689700.0,26.4464,26.5192,26.3736,26.4282,689700.0
2013-06-21 10:10:00,29.03,29.04,28.79,28.84,680500.0,26.4191,26.4282,26.2006,26.2461,680500.0
2013-06-21 10:20:00,28.84,28.92,28.79,28.79,303200.0,26.2461,26.319,26.2006,26.2006,303200.0
2013-06-21 10:30:00,28.79,28.79,28.52,28.57,566900.0,26.2006,26.2006,25.9549,26.0004,566900.0
2013-06-21 10:40:00,28.57,28.68,28.4,28.61,909500.0,26.0004,26.1005,25.8457,26.0368,909500.0
2013-06-21 10:50:00,28.61,28.68,28.53,28.55,404600.0,26.0368,26.1005,25.964,25.9822,404600.0
2013-06-21 11:00:00,28.55,28.57,28.35,28.43,560300.0,25.9822,26.0004,25.8002,25.873,560300.0
2013-06-21 11:10:00,28.43,28.45,28.32,28.4,344300.0,25.873,25.8912,25.7729,25.8457,344300.0
2013-06-21 11:20:00,28.39,28.4,28.3,28.34,436900.0,25.8366,25.8457,25.7547,25.7911,436900.0
2013-06-21 11:30:00,28.33,28.33,28.17,28.18,440400.0,25.782,25.782,25.6364,25.6455,440400.0
2013-06-21 11:40:00,28.18,28.34,28.17,28.33,347000.0,25.6455,25.7911,25.6364,25.782,347000.0
2013-06-21 11:50:00,28.32,28.36,28.24,28.32,588300.0,25.7729,25.8093,25.7001,25.7729,588300.0
2013-06-21 12:00:00,28.32,28.59,28.31,28.51,557600.0,25.7729,26.0186,25.7638,25.9458,557600.0
2013-06-21 12:10:00,28.51,28.7,28.5,28.68,376700.0,25.9458,26.1187,25.9367,26.1005,376700.0
2013-06-21 12:20:00,28.68,28.68,28.5,28.57,252100.0,26.1005,26.1005,25.9367,26.0004,252100.0
2013-06-21 12:30:00,28.57,28.64,28.51,28.6,163700.0,26.0004,26.0641,25.9458,26.0277,163700.0
2013-06-21 12:40:00,28.6,28.99,28.59,28.95,1177200.0,26.0277,26.3827,26.0186,26.3463,1177200.0
2013-06-21 12:50:00,28.95,29.04,28.82,29.04,967000.0,26.3463,26.4282,26.2279,26.4282,967000.0
2013-06-21 13:00:00,29.03,29.05,28.9,29.04,518600.0,26.4191,26.4373,26.3008,26.4282,518600.0
2013-06-21 13:10:00,29.04,29.18,29.04,29.1,644900.0,26.4282,26.5556,26.4282,26.4828,644900.0
2013-06-21 13:20:00,29.1,29.11,28.91,28.92,326600.0,26.4828,26.4919,26.3099,26.319,326600.0
2013-06-21 13:30:00,28.92,28.99,28.91,28.99,173200.0,26.319,26.3827,26.3099,26.3827,173200.0
2013-06-21 13:40:00,28.99,29.02,28.83,28.84,160100.0,26.3827,26.41,26.237,26.2461,160100.0
2013-06-21 13:50:00,28.83,28.88,28.73,28.75,250500.0,26.237,26.2826,26.146,26.1642,250500.0
2013-06-21 14:00:00,28.75,28.83,28.67,28.71,176200.0,26.1642,26.237,26.0914,26.1278,176200.0
2013-06-21 14:10:00,28.71,28.87,28.71,28.86,205100.0,26.1278,26.2735,26.1278,26.2643,205100.0
2013-06-21 14:20:00,28.85,28.88,28.78,28.88,438200.0,26.2552,26.2826,26.1915,26.2826,438200.0
2013-06-21 14:30:00,28.86,28.96,28.81,28.9,373900.0,26.2643,26.3554,26.2188,26.3008,373900.0
2013-06-21 14:40:00,28.9,28.91,28.79,28.82,122500.0,26.3008,26.3099,26.2006,26.2279,122500.0
2013-06-21 14:50:00,28.82,28.87,28.78,28.87,234400.0,26.2279,26.2735,26.1915,26.2735,234400.0
2013-06-21 15:00:00,28.86,29.0,28.84,28.95,463700.0,26.2643,26.3918,26.2461,26.3463,463700.0
2013-06-21 15:10:00,28.96,29.07,28.96,28.98,344600.0,26.3554,26.4555,26.3554,26.3736,344600.0
2013-06-21 15:20:00,28.98,29.05,28.98,29.04,298500.0,26.3736,26.4373,26.3736,26.4282,298500.0
2013-06-21 15:30:00,29.03,29.04,28.96,28.96,364100.0,26.4191,26.4282,26.3554,26.3554,364100.0
2013-06-21 15:40:00,28.96,28.97,28.83,28.89,912000.0,26.3554,26.3645,26.237,26.2917,912000.0
2013-06-21 15:50:00,28.9,28.9,28.79,28.87,2271000.0,26.3008,26.3008,26.2006,26.2735,2271000.0
2013-06-24 09:30:00,28.4,28.4,27.77,28.0,1407800.0,25.8457,25.8457,25.2724,25.4817,1407800.0
2013-06-24 09:40:00,27.99,28.27,27.94,28.25,1093800.0,25.4726,25.7274,25.4271,25.7092,1093800.0
2013-06-24 09:50:00,28.26,28.32,28.06,28.09,503800.0,25.7183,25.7729,25.5363,25.5636,503800.0
2013-06-24 10:00:00,28.08,28.08,27.93,28.01,403200.0,25.5545,25.5545,25.418,25.4908,403200.0
2013-06-24 10:10:00,28.0,28.11,27.99,28.03,242600.0,25.4817,25.5818,25.4726,25.509,242600.0
2013-06-24 10:20:00,28.03,28.14,27.97,28.1,299800.0,25.509,25.6091,25.4544,25.5727,299800.0
2013-06-24 10:30:00,28.1,28.14,28.02,28.1,297700.0,25.5727,25.6091,25.4999,25.5727,297700.0
2013-06-24 10:40:00,28.1,28.15,28.02,28.08,346000.0,25.5727,25.6182,25.4999,25.5545,346000.0
2013-06-24 10:50:00,28.08,28.14,28.03,28.05,257800.0,25.5545,25.6091,25.509,25.5272,257800.0
2013-06-24 11:00:00,28.05,28.09,27.96,27.99,216100.0,25.5272,25.5636,25.4453,25.4726,216100.0
2013-06-24 11:10:00,27.99,28.0,27.82,27.86,268300.0,25.4726,25.4817,25.3179,25.3543,268300.0
2013-06-24 11:20:00,27.86,27.87,27.77,27.77,343900.0,25.3543,25.3634,25.2724,25.2724,343900.0
2013-06-24 11:30:00,27.78,27.92,27.78,27.86,419800.0,25.2815,25.4089,25.2815,25.3543,419800.0
2013-06-24 11:40:00,27.86,27.92,27.82,27.89,178100.0,25.3543,25.4089,25.3179,25.3816,178100.0
2013-06-24 11:50:00,27.89,27.95,27.86,27.92,164100.0,25.3816,25.4362,25.3543,25.4089,164100.0
2013-06-24 12:00:00,27.92,27.97,27.79,27.82,172800.0,25.4089,25.4544,25.2906,25.3179,172800.0
2013-06-24 12:10:00,27.81,27.82,27.75,27.76,181900.0,25.3088,25.3179,25.2542,25.2633,181900.0
2013-06-24 12:20:00,27.76,27.84,27.73,27.8,131900.0,25.2633,25.3361,25.236,25.2997,131900.0
2013-06-24 12:30:00,27.81,27.86,27.74,27.76,164200.0,25.3088,25.3543,25.2451,25.2633,164200.0
2013-06-24 12:40:00,27.76,27.83,27.75,27.79,103400.0,25.2633,25.327,25.2542,25.2906,103400.0
2013-06-24 12:50:00,27.78,27.86,27.76,27.85,153900.0,25.2815,25.3543,25.2633,25.3452,153900.0
2013-06-24 13:00:00,27.84,27.87,27.8,27.81,163400.0,25.3361,25.3634,25.2997,25.3088,163400.0
2013-06-24 13:10:00,27.8,27.94,27.8,27.94,171800.0,25.2997,25.4271,25.2997,25.4271,171800.0
2013-06-24 13:20:00,27.94,27.98,27.88,27.93,230400.0,25.4271,25.4635,25.3725,25.418,230400.0
2013-06-24 13:30:00,27.93,27.98,27.9,27.97,133100.0,25.418,25.4635,25.3907,25.4544,133100.0
2013-06-24 13:40:00,27.96,28.06,27.96,27.98,312300.0,25.4453,25.5363,25.4453,25.4635,312300.0
2013-06-24 13:50:00,27.98,28.24,27.96,28.24,437500.0,25.4635,25.7001,25.4453,25.7001,437500.0
2013-06-24 14:00:00,28.24,28.39,28.23,28.37,884300.0,25.7001,25.8366,25.691,25.8184,884300.0
2013-06-24 14:10:00,28.38,28.49,28.32,28.49,756000.0,25.8275,25.9276,25.7729,25.9276,756000.0
2013-06-24 14:20:00,28.49,28.59,28.4,28.57,431800.0,25.9276,26.0186,25.8457,26.0004,431800.0
2013-06-24 14:30:00,28.56,28.66,28.53,28.66,344400.0,25.9913,26.0823,25.964,26.0823,344400.0
2013-06-24 14:40:00,28.67,28.7,28.6,28.63,698400.0,26.0914,26.1187,26.0277,26.055,698400.0
2013-06-24 14:50:00,28.63,28.68,28.49,28.51,273900.0,26.055,26.1005,25.9276,25.9458,273900.0
2013-06-24 15:00:00,28.51,28.58,28.46,28.54,263600.0,25.9458,26.0095,25.9003,25.9731,263600.0
2013-06-24 15:10:00,28.54,28.58,28.44,28.46,272300.0,25.9731,26.0095,25.8821,25.9003,272300.0
2013-06-24 15:20:00,28.47,28.56,28.44,28.44,344100.0,25.9094,25.9913,25.8821,25.8821,344100.0
2013-06-24 15:30:00,28.45,28.56,28.44,28.55,423300.0,25.8912,25.9913,25.8821,25.9822,423300.0
2013-06-24 15:40:00,28.55,28.55,28.41,28.45,683600.0,25.9822,25.9822,25.8548,25.8912,683600.0
2013-06-24 15:50:00,28.44,28.5,28.41,28.41,844200.0,25.8821,25.9367,25.8548,25.8548,844200.0
2013-06-25 09:30:00,28.99,29.13,28.89,29.08,784400.0,26.3827,26.5101,26.2917,26.4646,784400.0
2013-06-25 09:40:00,29.07,29.24,29.05,29.14,896000.0,26.4555,26.6102,26.4373,26.5192,896000.0
2013-06-25 09:50:00,29.13,29.16,28.98,29.07,431200.0,26.5101,26.5374,26.3736,26.4555,431200.0
2013-06-25 10:00:00,29.09,29.15,28.92,29.14,691300.0,26.4737,26.5283,26.319,26.5192,691300.0
2013-06-25 10:10:00,29.13,29.15,28.95,29.01,535600.0,26.5101,26.5283,26.3463,26.4009,535600.0
2013-06-25 10:20:00,29.01,29.03,28.89,29.02,973900.0,26.4009,26.4191,26.2917,26.41,973900.0
2013-06-25 10:30:00,29.02,29.02,28.91,29.01,415000.0,26.41,26.41,26.3099,26.4009,415000.0
2013-06-25 10:40:00,29.01,29.14,28.99,29.13,679300.0,26.4009,26.5192,26.3827,26.5101,679300.0
2013-06-25 10:50:00,29.13,29.16,29.08,29.14,286300.0,26.5101,26.5374,26.4646,26.5192,286300.0
2013-06-25 11:00:00,29.15,29.16,29.06,29.14,429300.0,26.5283,26.5374,26.4464,26.5192,429300.0
2013-06-25 11:10:00,29.14,29.15,29.07,29.07,107800.0,26.5192,26.5283,26.4555,26.4555,107800.0
2013-06-25 11:20:00,29.07,29.11,29.04,29.1,115200.0,26.4555,26.4919,26.4282,26.4828,115200.0
2013-06-25 11:30:00,29.1,29.12,29.05,29.09,73900.0,26.4828,26.501,26.4373,26.4737,73900.0
2013-06-25 11:40:00,29.1,29.15,29.03,29.08,206800.0,26.4828,26.5283,26.4191,26.4646,206800.0
2013-06-25 11:50:00,29.08,29.15,29.07,29.08,169700.0,26.4646,26.5283,26.4555,26.4646,169700.0
2013-06-25 12:00:00,29.07,29.07,28.95,29.0,291100.0,26.4555,26.4555,26.3463,26.3918,291100.0
2013-06-25 12:10:00,29.01,29.05,29.0,29.01,89300.0,26.4009,26.4373,26.3918,26.4009,89300.0
2013-06-25 12:20:00,29.01,29.01,28.92,28.96,381700.0,26.4009,26.4009,26.319,26.3554,381700.0
2013-06-25 12:30:00,28.96,29.07,28.94,29.04,248000.0,26.3554,26.4555,26.3372,26.4282,248000.0
2013-06-25 12:40:00,29.05,29.08,28.97,28.98,143900.0,26.4373,26.4646,26.3645,26.3736,143900.0
2013-06-25 12:50:00,28.98,29.0,28.85,28.89,325700.0,26.3736,26.3918,26.2552,26.2917,325700.0
2013-06-25 13:00:00,28.89,28.95,28.85,28.85,210500.0,26.2917,26.3463,26.2552,26.2552,210500.0
2013-06-25 13:10:00,28.85,28.91,28.84,28.88,161800.0,26.2552,26.3099,26.2461,26.2826,161800.0
2013-06-25 13:20:00,28.89,28.89,28.81,28.89,145400.0,26.2917,26.2917,26.2188,26.2917,145400.0
2013-06-25 13:30:00,28.88,29.01,28.86,29.0,245000.0,26.2826,26.4009,26.2643,26.3918,245000.0
2013-06-25 13:40:00,29.0,29.08,28.98,29.04,375100.0,26.3918,26.4646,26.3736,26.4282,375100.0
2013-06-25 13:50:00,29.04,29.04,28.94,28.96,126200.0,26.4282,26.4282,26.3372,26.3554,126200.0
2013-06-25 14:00:00,28.97,29.03,28.94,29.01,112300.0,26.3645,26.4191,26.3372,26.4009,112300.0
2013-06-25 14:10:00,29.02,29.07,28.98,28.98,69500.0,26.41,26.4555,26.3736,26.3736,69500.0
2013-06-25 14:20:00,28.98,29.0,28.9,28.91,352300.0,26.3736,26.3918,26.3008,26.3099,352300.0
2013-06-25 14:30:00,28.9,28.98,28.87,28.96,1357400.0,26.3008,26.3736,26.2735,26.3554,1357400.0
2013-06-25 14:40:00,28.96,28.96,28.87,28.88,255500.0,26.3554,26.3554,26.2735,26.2826,255500.0
2013-06-25 14:50:00,28.88,28.95,28.85,28.92,284500.0,26.2826,26.3463,26.2552,26.319,284500.0
2013-06-25 15:00:00,28.93,28.96,28.91,28.95,72200.0,26.3281,26.3554,26.3099,26.3463,72200.0
2013-06-25 15:10:00,28.95,28.97,28.89,28.89,156100.0,26.3463,26.3645,26.2917,26.2917,156100.0
2013-06-25 15:20:00,28.9,28.95,28.85,28.89,174800.0,26.3008,26.3463,26.2552,26.2917,174800.0
2013-06-25 15:30:00,28.89,28.96,28.88,28.94,168200.0,26.2917,26.3554,26.2826,26.3372,168200.0
2013-06-25 15:40:00,28.94,28.95,28.85,28.85,273500.0,26.3372,26.3463,26.2552,26.2552,273500.0
2013-06-25 15:50:00,28.84,28.86,28.81,28.81,962700.0,26.2461,26.2643,26.2188,26.2188,962700.0
2013-06-26 09:30:00,29.2,29.31,29.14,29.29,452600.0,26.5738,26.6739,26.5192,26.6557,452600.0
2013-06-26 09:40:00,29.27,29.31,29.21,29.27,238400.0,26.6375,26.6739,26.5829,26.6375,238400.0
2013-06-26 09:50:00,29.27,29.38,29.25,29.33,426100.0,26.6375,26.7376,26.6193,26.6921,426100.0
2013-06-26 10:00:00,29.34,29.37,29.26,29.29,356300.0,26.7012,26.7285,26.6284,26.6557,356300.0
2013-06-26 10:10:00,29.3,29.31,29.1,29.11,335100.0,26.6648,26.6739,26.4828,26.4919,335100.0
2013-06-26 10:20:00,29.1,29.23,29.08,29.16,408200.0,26.4828,26.6011,26.4646,26.5374,408200.0
2013-06-26 10:30:00,29.15,29.16,29.07,29.15,313800.0,26.5283,26.5374,26.4555,26.5283,313800.0
2013-06-26 10:40:00,29.15,29.19,29.11,29.14,519800.0,26.5283,26.5647,26.4919,26.5192,519800.0
2013-06-26 10:50:00,29.13,29.16,29.04,29.1,107400.0,26.5101,26.5374,26.4282,26.4828,107400.0
2013-06-26 11:00:00,29.08,29.08,28.97,29.01,295700.0,26.4646,26.4646,26.3645,26.4009,295700.0
2013-06-26 11:10:00,29.01,29.08,29.01,29.05,118900.0,26.4009,26.4646,26.4009,26.4373,118900.0
2013-06-26 11:20:00,29.05,29.07,29.0,29.07,71000.0,26.4373,26.4555,26.3918,26.4555,71000.0
2013-06-26 11:30:00,29.06,29.11,29.04,29.07,59500.0,26.4464,26.4919,26.4282,26.4555,59500.0
2013-06-26 11:40:00,29.07,29.1,29.04,29.08,27800.0,26.4555,26.4828,26.4282,26.4646,27800.0
2013-06-26 11:50:00,29.07,29.07,29.03,29.03,30200.0,26.4555,26.4555,26.4191,26.4191,30200.0
2013-06-26 12:00:00,29.03,29.11,29.02,29.06,64700.0,26.4191,26.4919,26.41,26.4464,64700.0
2013-06-26 12:10:00,29.06,29.15,29.05,29.12,26700.0,26.4464,26.5283,26.4373,26.501,26700.0
2013-06-26 12:20:00,29.11,29.11,29.08,29.11,38600.0,26.4919,26.4919,26.4646,26.4919,38600.0
2013-06-26 12:30:00,29.11,29.12,29.08,29.11,52600.0,26.4919,26.501,26.4646,26.4919,52600.0
2013-06-26 12:40:00,29.1,29.11,29.03,29.06,42000.0,26.4828,26.4919,26.4191,26.4464,42000.0
2013-06-26 12:50:00,29.07,29.08,29.04,29.06,34100.0,26.4555,26.4646,26.4282,26.4464,34100.0
2013-06-26 13:00:00,29.05,29.09,29.01,29.08,85400.0,26.4373,26.4737,26.4009,26.4646,85400.0
2013-06-26 13:10:00,29.08,29.11,29.06,29.06,56400.0,26.4646,26.4919,26.4464,26.4464,56400.0
2013-06-26 13:20:00,29.07,29.07,29.03,29.07,29600.0,26.4555,26.4555,26.4191,26.4555,29600.0
2013-06-26 13:30:00,29.07,29.08,29.01,29.04,286900.0,26.4555,26.4646,26.4009,26.4282,286900.0
2013-06-26 13:40:00,29.04,29.04,28.99,29.0,406000.0,26.4282,26.4282,26.3827,26.3918,406000.0
2013-06-26 13:50:00,29.01,29.03,29.0,29.02,403400.0,26.4009,26.4191,26.3918,26.41,403400.0
2013-06-26 14:00:00,29.02,29.04,28.99,29.02,380400.0,26.41,26.4282,26.3827,26.41,380400.0
2013-06-26 14:10:00,29.02,29.06,29.0,29.06,220900.0,26.41,26.4464,26.3918,26.4464,220900.0
2013-06-26 14:20:00,29.06,29.1,29.04,29.09,164000.0,26.4464,26.4828,26.4282,26.4737,164000.0
2013-06-26 14:30:00,29.08,29.09,29.05,29.06,117200.0,26.4646,26.4737,26.4373,26.4464,117200.0
2013-06-26 14:40:00,29.06,29.1,29.05,29.1,90700.0,26.4464,26.4828,26.4373,26.4828,90700.0
2013-06-26 14:50:00,29.1,29.16,29.09,29.13,243900.0,26.4828,26.5374,26.4737,26.5101,243900.0
2013-06-26 15:00:00,29.13,29.22,29.13,29.2,277400.0,26.5101,26.592,26.5101,26.5738,277400.0
2013-06-26 15:10:00,29.19,29.21,29.15,29.17,84500.0,26.5647,26.5829,26.5283,26.5465,84500.0
2013-06-26 15:20:00,29.18,29.19,29.13,29.15,100800.0,26.5556,26.5647,26.5101,26.5283,100800.0
2013-06-26 15:30:00,29.15,29.17,29.12,29.16,126300.0,26.5283,26.5465,26.501,26.5374,126300.0
2013-06-26 15:40:00,29.17,29.18,29.07,29.12,376700.0,26.5465,26.5556,26.4555,26.501,376700.0
2013-06-26 15:50:00,29.12,29.14,29.06,29.07,350900.0,26.501,26.5192,26.4464,26.4555,350900.0
2013-06-27 09:30:00,29.49,29.49,29.29,29.34,289100.0,26.8377,26.8377,26.6557,26.7012,289100.0
2013-06-27 09:40:00,29.34,29.36,29.26,29.28,529700.0,26.7012,26.7194,26.6284,26.6466,529700.0
2013-06-27 09:50:00,29.29,29.29,29.2,29.25,334700.0,26.6557,26.6557,26.5738,26.6193,334700.0
2013-06-27 10:00:00,29.26,29.36,29.13,29.21,468700.0,26.6284,26.7194,26.5101,26.5829,468700.0
2013-06-27 10:10:00,29.21,29.33,29.21,29.33,115900.0,26.5829,26.6921,26.5829,26.6921,115900.0
2013-06-27 10:20:00,29.34,29.49,29.34,29.48,202600.0,26.7012,26.8377,26.7012,26.8286,202600.0
2013-06-27 10:30:00,29.48,29.52,29.46,29.51,76200.0,26.8286,26.865,26.8104,26.8559,76200.0
2013-06-27 10:40:00,29.51,29.57,29.48,29.49,294800.0,26.8559,26.9105,26.8286,26.8377,294800.0
2013-06-27 10:50:00,29.5,29.54,29.49,29.51,58200.0,26.8468,26.8832,26.8377,26.8559,58200.0
2013-06-27 11:00:00,29.51,29.62,29.51,29.53,128300.0,26.8559,26.956,26.8559,26.8741,128300.0
2013-06-27 11:10:00,29.53,29.53,29.48,29.5,66000.0,26.8741,26.8741,26.8286,26.8468,66000.0
2013-06-27 11:20:00,29.5,29.53,29.44,29.52,74100.0,26.8468,26.8741,26.7922,26.865,74100.0
2013-06-27 11:30:00,29.53,29.6,29.53,29.57,93200.0,26.8741,26.9378,26.8741,26.9105,93200.0
2013-06-27 11:40:00,29.57,29.58,29.52,29.56,413000.0,26.9105,26.9196,26.865,26.9014,413000.0
2013-06-27 11:50:00,29.57,29.67,29.56,29.65,105600.0,26.9105,27.0015,26.9014,26.9833,105600.0
2013-06-27 12:00:00,29.66,29.66,29.59,29.62,56700.0,26.9924,26.9924,26.9287,26.956,56700.0
2013-06-27 12:10:00,29.61,29.65,29.61,29.64,64800.0,26.9469,26.9833,26.9469,26.9742,64800.0
2013-06-27 12:20:00,29.63,29.65,29.61,29.64,130500.0,26.9651,26.9833,26.9469,26.9742,130500.0
2013-06-27 12:30:00,29.64,29.65,29.62,29.63,196300.0,26.9742,26.9833,26.956,26.9651,196300.0
2013-06-27 12:40:00,29.64,29.67,29.61,29.62,48400.0,26.9742,27.0015,26.9469,26.956,48400.0
2013-06-27 12:50:00,29.62,29.68,29.62,29.66,58900.0,26.956,27.0106,26.956,26.9924,58900.0
2013-06-27 13:00:00,29.65,29.71,29.62,29.62,90600.0,26.9833,27.0379,26.956,26.956,90600.0
2013-06-27 13:10:00,29.62,29.69,29.62,29.65,60700.0,26.956,27.0197,26.956,26.9833,60700.0
2013-06-27 13:20:00,29.65,29.65,29.59,29.62,112500.0,26.9833,26.9833,26.9287,26.956,112500.0
2013-06-27 13:30:00,29.62,29.76,29.62,29.74,116400.0,26.956,27.0834,26.956,27.0652,116400.0
2013-06-27 13:40:00,29.74,29.81,29.73,29.8,240400.0,27.0652,27.1289,27.0561,27.1198,240400.0
2013-06-27 13:50:00,29.81,29.82,29.75,29.76,188500.0,27.1289,27.138,27.0743,27.0834,188500.0
2013-06-27 14:00:00,29.76,29.77,29.69,29.72,156900.0,27.0834,27.0925,27.0197,27.047,156900.0
2013-06-27 14:10:00,29.72,29.81,29.7,29.81,204500.0,27.047,27.1289,27.0288,27.1289,204500.0
2013-06-27 14:20:00,29.81,29.84,29.74,29.79,151900.0,27.1289,27.1562,27.0652,27.1107,151900.0
2013-06-27 14:30:00,29.79,29.85,29.78,29.81,260900.0,27.1107,27.1653,27.1016,27.1289,260900.0
2013-06-27 14:40:00,29.82,29.83,29.76,29.78,122700.0,27.138,27.1471,27.0834,27.1016,122700.0
2013-06-27 14:50:00,29.78,29.81,29.76,29.79,98000.0,27.1016,27.1289,27.0834,27.1107,98000.0
2013-06-27 15:00:00,29.8,29.8,29.72,29.74,41200.0,27.1198,27.1198,27.047,27.0652,41200.0
2013-06-27 15:10:00,29.74,29.81,29.74,29.79,186200.0,27.0652,27.1289,27.0652,27.1107,186200.0
2013-06-27 15:20:00,29.79,29.84,29.78,29.82,76600.0,27.1107,27.1562,27.1016,27.138,76600.0
2013-06-27 15:30:00,29.83,29.84,29.78,29.8,136800.0,27.1471,27.1562,27.1016,27.1198,136800.0
2013-06-27 15:40:00,29.81,29.84,29.79,29.81,231100.0,27.1289,27.1562,27.1107,27.1289,231100.0
2013-06-27 15:50:00,29.81,29.83,29.78,29.79,432400.0,27.1289,27.1471,27.1016,27.1107,432400.0
2013-06-28 09:30:00,29.68,29.69,29.55,29.64,225000.0,27.0106,27.0197,26.8923,26.9742,225000.0
2013-06-28 09:40:00,29.64,29.65,29.42,29.42,380300.0,26.9742,26.9833,26.774,26.774,380300.0
2013-06-28 09:50:00,29.42,29.5,29.37,29.37,401800.0,26.774,26.8468,26.7285,26.7285,401800.0
2013-06-28 10:00:00,29.37,29.51,29.37,29.51,560100.0,26.7285,26.8559,26.7285,26.8559,560100.0
2013-06-28 10:10:00,29.51,29.63,29.46,29.6,282200.0,26.8559,26.9651,26.8104,26.9378,282200.0
2013-06-28 10:20:00,29.6,29.61,29.53,29.61,255700.0,26.9378,26.9469,26.8741,26.9469,255700.0
2013-06-28 10:30:00,29.62,29.69,29.62,29.67,179900.0,26.956,27.0197,26.956,27.0015,179900.0
2013-06-28 10:40:00,29.66,29.66,29.54,29.57,498100.0,26.9924,26.9924,26.8832,26.9105,498100.0
2013-06-28 10:50:00,29.57,29.64,29.54,29.61,181600.0,26.9105,26.9742,26.8832,26.9469,181600.0
2013-06-28 11:00:00,29.61,29.69,29.61,29.65,86000.0,26.9469,27.0197,26.9469,26.9833,86000.0
2013-06-28 11:10:00,29.66,29.71,29.65,29.65,490200.0,26.9924,27.0379,26.9833,26.9833,490200.0
2013-06-28 11:20:00,29.65,29.67,29.62,29.63,229300.0,26.9833,27.0015,26.956,26.9651,229300.0
2013-06-28 11:30:00,29.63,29.68,29.6,29.66,64200.0,26.9651,27.0106,26.9378,26.9924,64200.0
2013-06-28 11:40:00,29.65,29.68,29.61,29.68,55200.0,26.9833,27.0106,26.9469,27.0106,55200.0
2013-06-28 11:50:00,29.67,29.68,29.61,29.64,52600.0,27.0015,27.0106,26.9469,26.9742,52600.0
2013-06-28 12:00:00,29.64,29.64,29.56,29.57,28400.0,26.9742,26.9742,26.9014,26.9105,28400.0
2013-06-28 12:10:00,29.57,29.64,29.56,29.57,59200.0,26.9105,26.9742,26.9014,26.9105,59200.0
2013-06-28 12:20:00,29.57,29.66,29.57,29.66,35800.0,26.9105,26.9924,26.9105,26.9924,35800.0
2013-06-28 12:30:00,29.66,29.67,29.59,29.63,116200.0,26.9924,27.0015,26.9287,26.9651,116200.0
2013-06-28 12:40:00,29.62,29.66,29.58,29.65,45200.0,26.956,26.9924,26.9196,26.9833,45200.0
2013-06-28 12:50:00,29.65,29.65,29.58,29.59,27200.0,26.9833,26.9833,26.9196,26.9287,27200.0
2013-06-28 13:00:00,29.59,29.63,29.58,29.63,24100.0,26.9287,26.9651,26.9196,26.9651,24100.0
2013-06-28 13:10:00,29.63,29.68,29.62,29.64,33300.0,26.9651,27.0106,26.956,26.9742,33300.0
2013-06-28 13:20:00,29.65,29.68,29.62,29.66,30400.0,26.9833,27.0106,26.956,26.9924,30400.0
2013-06-28 13:30:00,29.66,29.71,29.65,29.68,30900.0,26.9924,27.0379,26.9833,27.0106,30900.0
2013-06-28 13:40:00,29.67,29.71,29.65,29.69,31900.0,27.0015,27.0379,26.9833,27.0197,31900.0
2013-06-28 13:50:00,29.69,29.72,29.68,29.71,72100.0,27.0197,27.047,27.0106,27.0379,72100.0
2013-06-28 14:00:00,29.71,29.73,29.7,29.7,25900.0,27.0379,27.0561,27.0288,27.0288,25900.0
2013-06-28 14:10:00,29.69,29.69,29.65,29.66,13700.0,27.0197,27.0197,26.9833,26.9924,13700.0
2013-06-28 14:20:00,29.65,29.68,29.63,29.64,77600.0,26.9833,27.0106,26.9651,26.9742,77600.0
2013-06-28 14:30:00,29.64,29.67,29.64,29.67,29100.0,26.9742,27.0015,26.9742,27.0015,29100.0
2013-06-28 14:40:00,29.67,29.68,29.62,29.65,45800.0,27.0015,27.0106,26.956,26.9833,45800.0
2013-06-28 14:50:00,29.65,29.66,29.61,29.63,36300.0,26.9833,26.9924,26.9469,26.9651,36300.0
2013-06-28 15:00:00,29.63,29.63,29.57,29.58,83800.0,26.9651,26.9651,26.9105,26.9196,83800.0
2013-06-28 15:10:00,29.58,29.6,29.55,29.6,58100.0,26.9196,26.9378,26.8923,26.9378,58100.0
2013-06-28 15:20:00,29.58,29.6,29.56,29.59,72500.0,26.9196,26.9378,26.9014,26.9287,72500.0
2013-06-28 15:30:00,29.58,29.66,29.57,29.65,149800.0,26.9196,26.9924,26.9105,26.9833,149800.0
2013-06-28 15:40:00,29.65,29.66,29.57,29.57,297600.0,26.9833,26.9924,26.9105,26.9105,297600.0
2013-06-28 15:50:00,29.57,29.59,29.43,29.43,621900.0,26.9105,26.9287,26.7831,26.7831,621900.0
2013-07-01 09:30:00,29.5,29.73,29.36,29.68,102000.0,26.8468,27.0561,26.7194,27.0106,102000.0
2013-07-01 09:40:00,29.7,29.76,29.62,29.75,159800.0,27.0288,27.0834,26.956,27.0743,159800.0
2013-07-01 09:50:00,29.75,29.86,29.73,29.84,92500.0,27.0743,27.1744,27.0561,27.1562,92500.0
2013-07-01 10:00:00,29.85,30.07,29.82,30.01,568500.0,27.1653,27.3655,27.138,27.3109,568500.0
2013-07-01 10:10:00,30.01,30.03,29.95,29.97,96200.0,27.3109,27.3291,27.2563,27.2745,96200.0
2013-07-01 10:20:00,29.97,29.97,29.9,29.91,62000.0,27.2745,27.2745,27.2108,27.2199,62000.0
2013-07-01 10:30:00,29.92,29.93,29.86,29.87,56100.0,27.229,27.2381,27.1744,27.1835,56100.0
2013-07-01 10:40:00,29.87,29.91,29.85,29.91,53800.0,27.1835,27.2199,27.1653,27.2199,53800.0
2013-07-01 10:50:00,29.9,29.94,29.89,29.91,108400.0,27.2108,27.2472,27.2017,27.2199,108400.0
2013-07-01 11:00:00,29.91,29.96,29.9,29.96,136800.0,27.2199,27.2654,27.2108,27.2654,136800.0
2013-07-01 11:10:00,29.96,29.97,29.9,29.93,65600.0,27.2654,27.2745,27.2108,27.2381,65600.0
2013-07-01 11:20:00,29.93,29.93,29.9,29.91,50200.0,27.2381,27.2381,27.2108,27.2199,50200.0
2013-07-01 11:30:00,29.91,29.93,29.85,29.86,194200.0,27.2199,27.2381,27.1653,27.1744,194200.0
2013-07-01 11:40:00,29.85,29.92,29.84,29.91,254200.0,27.1653,27.229,27.1562,27.2199,254200.0
2013-07-01 11:50:00,29.9,29.92,29.87,29.91,98900.0,27.2108,27.229,27.1835,27.2199,98900.0
2013-07-01 12:00:00,29.91,29.95,29.9,29.95,162400.0,27.2199,27.2563,27.2108,27.2563,162400.0
2013-07-01 12:10:00,29.96,29.99,29.92,29.92,73200.0,27.2654,27.2927,27.229,27.229,73200.0
2013-07-01 12:20:00,29.93,29.96,29.9,29.91,73300.0,27.2381,27.2654,27.2108,27.2199,73300.0
2013-07-01 12:30:00,29.9,29.94,29.88,29.92,56900.0,27.2108,27.2472,27.1926,27.229,56900.0
2013-07-01 12:40:00,29.91,29.98,29.91,29.97,65700.0,27.2199,27.2836,27.2199,27.2745,65700.0
2013-07-01 12:50:00,29.98,30.0,29.94,29.96,51300.0,27.2836,27.3018,27.2472,27.2654,51300.0
2013-07-01 13:00:00,29.97,30.01,29.97,29.98,103100.0,27.2745,27.3109,27.2745,27.2836,103100.0
2013-07-01 13:10:00,29.99,30.0,29.97,29.98,46200.0,27.2927,27.3018,27.2745,27.2836,46200.0
2013-07-01 13:20:00,29.98,29.98,29.94,29.94,66000.0,27.2836,27.2836,27.2472,27.2472,66000.0
2013-07-01 13:30:00,29.94,29.95,29.9,29.94,65100.0,27.2472,27.2563,27.2108,27.2472,65100.0
2013-07-01 13:40:00,29.94,29.96,29.88,29.89,70800.0,27.2472,27.2654,27.1926,27.2017,70800.0
2013-07-01 13:50:00,29.89,29.89,29.79,29.81,82000.0,27.2017,27.2017,27.1107,27.1289,82000.0
2013-07-01 14:00:00,29.81,29.91,29.79,29.89,99700.0,27.1289,27.2199,27.1107,27.2017,99700.0
2013-07-01 14:10:00,29.89,29.9,29.83,29.84,58500.0,27.2017,27.2108,27.1471,27.1562,58500.0
2013-07-01 14:20:00,29.84,29.84,29.78,29.83,285400.0,27.1562,27.1562,27.1016,27.1471,285400.0
2013-07-01 14:30:00,29.83,29.84,29.79,29.81,96300.0,27.1471,27.1562,27.1107,27.1289,96300.0
2013-07-01 14:40:00,29.8,29.87,29.78,29.79,66100.0,27.1198,27.1835,27.1016,27.1107,66100.0
2013-07-01 14:50:00,29.79,29.81,29.77,29.79,79900.0,27.1107,27.1289,27.0925,27.1107,79900.0
2013-07-01 15:00:00,29.81,29.83,29.79,29.81,60800.0,27.1289,27.1471,27.1107,27.1289,60800.0
2013-07-01 15:10:00,29.81,29.83,29.79,29.8,117200.0,27.1289,27.1471,27.1107,27.1198,117200.0
2013-07-01 15:20:00,29.8,29.82,29.74,29.75,203700.0,27.1198,27.138,27.0652,27.0743,203700.0
2013-07-01 15:30:00,29.75,29.76,29.68,29.69,110800.0,27.0743,27.0834,27.0106,27.0197,110800.0
2013-07-01 15:40:00,29.7,29.71,29.64,29.65,190400.0,27.0288,27.0379,26.9742,26.9833,190400.0
2013-07-01 15:50:00,29.65,29.74,29.65,29.72,496400.0,26.9833,27.0652,26.9833,27.047,496400.0
2013-07-02 09:30:00,29.62,29.89,29.62,29.86,92200.0,26.956,27.2017,26.956,27.1744,92200.0
2013-07-02 09:40:00,29.85,29.92,29.8,29.85,99300.0,27.1653,27.229,27.1198,27.1653,99300.0
2013-07-02 09:50:00,29.85,29.88,29.73,29.73,80400.0,27.1653,27.1926,27.0561,27.0561,80400.0
2013-07-02 10:00:00,29.74,29.78,29.66,29.72,185100.0,27.0652,27.1016,26.9924,27.047,185100.0
2013-07-02 10:10:00,29.71,29.75,29.64,29.73,295900.0,27.0379,27.0743,26.9742,27.0561,295900.0
2013-07-02 10:20:00,29.73,29.87,29.73,29.79,151900.0,27.0561,27.1835,27.0561,27.1107,151900.0
2013-07-02 10:30:00,29.79,29.82,29.71,29.79,61200.0,27.1107,27.138,27.0379,27.1107,61200.0
2013-07-02 10:40:00,29.79,29.88,29.79,29.82,63900.0,27.1107,27.1926,27.1107,27.138,63900.0
2013-07-02 10:50:00,29.81,29.86,29.81,29.84,79700.0,27.1289,27.1744,27.1289,27.1562,79700.0
2013-07-02 11:00:00,29.84,29.86,29.77,29.85,149500.0,27.1562,27.1744,27.0925,27.1653,149500.0
2013-07-02 11:10:00,29.85,29.9,29.84,29.89,240800.0,27.1653,27.2108,27.1562,27.2017,240800.0
2013-07-02 11:20:00,29.89,29.89,29.77,29.82,78600.0,27.2017,27.2017,27.0925,27.138,78600.0
2013-07-02 11:30:00,29.84,29.85,29.81,29.83,45300.0,27.1562,27.1653,27.1289,27.1471,45300.0
2013-07-02 11:40:00,29.82,29.93,29.81,29.9,167100.0,27.138,27.2381,27.1289,27.2108,167100.0
2013-07-02 11:50:00,29.89,29.9,29.83,29.86,65000.0,27.2017,27.2108,27.1471,27.1744,65000.0
2013-07-02 12:00:00,29.87,29.91,29.85,29.85,46700.0,27.1835,27.2199,27.1653,27.1653,46700.0
2013-07-02 12:10:00,29.84,29.85,29.78,29.79,44300.0,27.1562,27.1653,27.1016,27.1107,44300.0
2013-07-02 12:20:00,29.79,29.83,29.75,29.83,59900.0,27.1107,27.1471,27.0743,27.1471,59900.0
2013-07-02 12:30:00,29.82,29.86,29.81,29.81,89900.0,27.138,27.1744,27.1289,27.1289,89900.0
2013-07-02 12:40:00,29.8,29.8,29.7,29.74,149000.0,27.1198,27.1198,27.0288,27.0652,149000.0
2013-07-02 12:50:00,29.75,29.8,29.73,29.78,50300.0,27.0743,27.1198,27.0561,27.1016,50300.0
2013-07-02 13:00:00,29.78,29.78,29.75,29.75,37700.0,27.1016,27.1016,27.0743,27.0743,37700.0
2013-07-02 13:10:00,29.75,29.77,29.71,29.73,39900.0,27.0743,27.0925,27.0379,27.0561,39900.0
2013-07-02 13:20:00,29.73,29.73,29.71,29.71,36100.0,27.0561,27.0561,27.0379,27.0379,36100.0
2013-07-02 13:30:00,29.71,29.73,29.64,29.65,104900.0,27.0379,27.0561,26.9742,26.9833,104900.0
2013-07-02 13:40:00,29.65,29.68,29.62,29.66,39600.0,26.9833,27.0106,26.956,26.9924,39600.0
2013-07-02 13:50:00,29.65,29.71,29.65,29.65,41600.0,26.9833,27.0379,26.9833,26.9833,41600.0
2013-07-02 14:00:00,29.65,29.65,29.56,29.56,109900.0,26.9833,26.9833,26.9014,26.9014,109900.0
2013-07-02 14:10:00,29.57,29.57,29.48,29.49,180000.0,26.9105,26.9105,26.8286,26.8377,180000.0
2013-07-02 14:20:00,29.49,29.49,29.43,29.44,84100.0,26.8377,26.8377,26.7831,26.7922,84100.0
2013-07-02 14:30:00,29.45,29.47,29.41,29.41,104900.0,26.8013,26.8195,26.7649,26.7649,104900.0
2013-07-02 14:40:00,29.41,29.45,29.39,29.44,306200.0,26.7649,26.8013,26.7467,26.7922,306200.0
2013-07-02 14:50:00,29.44,29.53,29.44,29.45,448200.0,26.7922,26.8741,26.7922,26.8013,448200.0
2013-07-02 15:00:00,29.45,29.48,29.44,29.45,355000.0,26.8013,26.8286,26.7922,26.8013,355000.0
2013-07-02 15:10:00,29.46,29.49,29.45,29.46,550000.0,26.8104,26.8377,26.8013,26.8104,550000.0
2013-07-02 15:20:00,29.46,29.47,29.37,29.38,290300.0,26.8104,26.8195,26.7285,26.7376,290300.0
2013-07-02 15:30:00,29.38,29.4,29.35,29.38,581800.0,26.7376,26.7558,26.7103,26.7376,581800.0
2013-07-02 15:40:00,29.37,29.44,29.37,29.38,1373700.0,26.7285,26.7922,26.7285,26.7376,1373700.0
2013-07-02 15:50:00,29.38,29.45,29.38,29.43,916300.0,26.7376,26.8013,26.7376,26.7831,916300.0
2013-07-03 09:30:00,29.23,29.44,29.23,29.42,216400.0,26.6011,26.7922,26.6011,26.774,216400.0
2013-07-03 09:40:00,29.44,29.52,29.44,29.48,100200.0,26.7922,26.865,26.7922,26.8286,100200.0
2013-07-03 09:50:00,29.47,29.55,29.47,29.47,58200.0,26.8195,26.8923,26.8195,26.8195,58200.0
2013-07-03 10:00:00,29.46,29.56,29.42,29.55,171300.0,26.8104,26.9014,26.774,26.8923,171300.0
2013-07-03 10:10:00,29.54,29.54,29.44,29.47,181600.0,26.8832,26.8832,26.7922,26.8195,181600.0
2013-07-03 10:20:00,29.48,29.59,29.48,29.58,168600.0,26.8286,26.9287,26.8286,26.9196,168600.0
2013-07-03 10:30:00,29.6,29.63,29.53,29.58,82400.0,26.9378,26.9651,26.8741,26.9196,82400.0
2013-07-03 10:40:00,29.58,29.61,29.52,29.58,69900.0,26.9196,26.9469,26.865,26.9196,69900.0
2013-07-03 10:50:00,29.58,29.61,29.53,29.56,67200.0,26.9196,26.9469,26.8741,26.9014,67200.0
2013-07-03 11:00:00,29.57,29.66,29.55,29.57,240200.0,26.9105,26.9924,26.8923,26.9105,240200.0
2013-07-03 11:10:00,29.57,29.63,29.55,29.62,178600.0,26.9105,26.9651,26.8923,26.956,178600.0
2013-07-03 11:20:00,29.62,29.62,29.56,29.56,74100.0,26.956,26.956,26.9014,26.9014,74100.0
2013-07-03 11:30:00,29.56,29.58,29.5,29.54,40400.0,26.9014,26.9196,26.8468,26.8832,40400.0
2013-07-03 11:40:00,29.55,29.56,29.5,29.51,95400.0,26.8923,26.9014,26.8468,26.8559,95400.0
2013-07-03 11:50:00,29.52,29.63,29.52,29.61,222200.0,26.865,26.9651,26.865,26.9469,222200.0
2013-07-03 12:00:00,29.61,29.67,29.58,29.66,102500.0,26.9469,27.0015,26.9196,26.9924,102500.0
2013-07-03 12:10:00,29.67,29.68,29.63,29.68,68200.0,27.0015,27.0106,26.9651,27.0106,68200.0
2013-07-03 12:20:00,29.68,29.71,29.65,29.65,109100.0,27.0106,27.0379,26.9833,26.9833,109100.0
2013-07-03 12:30:00,29.66,29.67,29.63,29.63,56500.0,26.9924,27.0015,26.9651,26.9651,56500.0
2013-07-03 12:40:00,29.62,29.62,29.59,29.61,157000.0,26.956,26.956,26.9287,26.9469,157000.0
2013-07-03 12:50:00,29.61,29.62,29.55,29.61,367000.0,26.9469,26.956,26.8923,26.9469,367000.0
2013-07-05 09:30:00,29.65,29.74,29.34,29.4,559100.0,26.9833,27.0652,26.7012,26.7558,559100.0
2013-07-05 09:40:00,29.38,29.48,29.31,29.48,592500.0,26.7376,26.8286,26.6739,26.8286,592500.0
2013-07-05 09:50:00,29.49,29.52,29.36,29.36,155400.0,26.8377,26.865,26.7194,26.7194,155400.0
2013-07-05 10:00:00,29.37,29.37,29.14,29.14,1062200.0,26.7285,26.7285,26.5192,26.5192,1062200.0
2013-07-05 10:10:00,29.15,29.18,28.94,29.0,411100.0,26.5283,26.5556,26.3372,26.3918,411100.0
2013-07-05 10:20:00,29.0,29.03,28.9,28.98,370500.0,26.3918,26.4191,26.3008,26.3736,370500.0
2013-07-05 10:30:00,28.98,29.14,28.97,29.03,237500.0,26.3736,26.5192,26.3645,26.4191,237500.0
2013-07-05 10:40:00,29.03,29.13,29.03,29.09,130000.0,26.4191,26.5101,26.4191,26.4737,130000.0
2013-07-05 10:50:00,29.09,29.2,29.07,29.19,273200.0,26.4737,26.5738,26.4555,26.5647,273200.0
2013-07-05 11:00:00,29.2,29.2,29.11,29.14,165400.0,26.5738,26.5738,26.4919,26.5192,165400.0
2013-07-05 11:10:00,29.15,29.2,29.13,29.2,79600.0,26.5283,26.5738,26.5101,26.5738,79600.0
2013-07-05 11:20:00,29.2,29.2,29.11,29.11,64000.0,26.5738,26.5738,26.4919,26.4919,64000.0
2013-07-05 11:30:00,29.11,29.12,29.05,29.12,107700.0,26.4919,26.501,26.4373,26.501,107700.0
2013-07-05 11:40:00,29.11,29.13,29.06,29.11,59000.0,26.4919,26.5101,26.4464,26.4919,59000.0
2013-07-05 11:50:00,29.11,29.19,29.09,29.19,61400.0,26.4919,26.5647,26.4737,26.5647,61400.0
2013-07-05 12:00:00,29.18,29.21,29.17,29.17,140400.0,26.5556,26.5829,26.5465,26.5465,140400.0
2013-07-05 12:10:00,29.16,29.19,29.12,29.19,159600.0,26.5374,26.5647,26.501,26.5647,159600.0
2013-07-05 12:20:00,29.19,29.21,29.18,29.18,111300.0,26.5647,26.5829,26.5556,26.5556,111300.0
2013-07-05 12:30:00,29.19,29.21,29.17,29.19,152600.0,26.5647,26.5829,26.5465,26.5647,152600.0
2013-07-05 12:40:00,29.19,29.2,29.18,29.2,50700.0,26.5647,26.5738,26.5556,26.5738,50700.0
2013-07-05 12:50:00,29.19,29.23,29.18,29.21,142700.0,26.5647,26.6011,26.5556,26.5829,142700.0
2013-07-05 13:00:00,29.21,29.27,29.2,29.27,294100.0,26.5829,26.6375,26.5738,26.6375,294100.0
2013-07-05 13:10:00,29.27,29.28,29.19,29.21,300100.0,26.6375,26.6466,26.5647,26.5829,300100.0
2013-07-05 13:20:00,29.2,29.23,29.19,29.2,297000.0,26.5738,26.6011,26.5647,26.5738,297000.0
2013-07-05 13:30:00,29.19,29.21,29.17,29.18,147300.0,26.5647,26.5829,26.5465,26.5556,147300.0
2013-07-05 13:40:00,29.19,29.21,29.17,29.2,92800.0,26.5647,26.5829,26.5465,26.5738,92800.0
2013-07-05 13:50:00,29.2,29.22,29.19,29.2,132800.0,26.5738,26.592,26.5647,26.5738,132800.0
2013-07-05 14:00:00,29.21,29.22,29.18,29.22,98900.0,26.5829,26.592,26.5556,26.592,98900.0
2013-07-05 14:10:00,29.22,29.26,29.21,29.23,335700.0,26.592,26.6284,26.5829,26.6011,335700.0
2013-07-05 14:20:00,29.23,29.27,29.23,29.27,122900.0,26.6011,26.6375,26.6011,26.6375,122900.0
2013-07-05 14:30:00,29.28,29.31,29.27,29.3,112900.0,26.6466,26.6739,26.6375,26.6648,112900.0
2013-07-05 14:40:00,29.31,29.32,29.23,29.29,178000.0,26.6739,26.683,26.6011,26.6557,178000.0
2013-07-05 14:50:00,29.28,29.34,29.28,29.31,76300.0,26.6466,26.7012,26.6466,26.6739,76300.0
2013-07-05 15:00:00,29.32,29.34,29.3,29.33,100900.0,26.683,26.7012,26.6648,26.6921,100900.0
2013-07-05 15:10:00,29.33,29.34,29.31,29.31,81400.0,26.6921,26.7012,26.6739,26.6739,81400.0
2013-07-05 15:20:00,29.31,29.31,29.24,29.26,198500.0,26.6739,26.6739,26.6102,26.6284,198500.0
2013-07-05 15:30:00,29.26,29.34,29.25,29.34,99300.0,26.6284,26.7012,26.6193,26.7012,99300.0
2013-07-05 15:40:00,29.34,29.4,29.32,29.36,347200.0,26.7012,26.7558,26.683,26.7194,347200.0
2013-07-05 15:50:00,29.37,29.46,29.36,29.45,313900.0,26.7285,26.8104,26.7194,26.8013,313900.0
2013-07-08 09:30:00,29.51,29.72,29.51,29.6,257700.0,26.8559,27.047,26.8559,26.9378,257700.0
2013-07-08 09:40:00,29.59,29.75,29.58,29.72,179900.0,26.9287,27.0743,26.9196,27.047,179900.0
2013-07-08 09:50:00,29.73,29.74,29.63,29.65,153500.0,27.0561,27.0652,26.9651,26.9833,153500.0
2013-07-08 10:00:00,29.65,29.75,29.62,29.63,263100.0,26.9833,27.0743,26.956,26.9651,263100.0
2013-07-08 10:10:00,29.63,29.67,29.51,29.58,250000.0,26.9651,27.0015,26.8559,26.9196,250000.0
2013-07-08 10:20:00,29.59,29.63,29.44,29.47,102900.0,26.9287,26.9651,26.7922,26.8195,102900.0
2013-07-08 10:30:00,29.48,29.57,29.48,29.57,135200.0,26.8286,26.9105,26.8286,26.9105,135200.0
2013-07-08 10:40:00,29.57,29.66,29.57,29.6,135900.0,26.9105,26.9924,26.9105,26.9378,135900.0
2013-07-08 10:50:00,29.6,29.61,29.52,29.59,123500.0,26.9378,26.9469,26.865,26.9287,123500.0
2013-07-08 11:00:00,29.58,29.66,29.56,29.64,65200.0,26.9196,26.9924,26.9014,26.9742,65200.0
2013-07-08 11:10:00,29.65,29.66,29.63,29.65,45500.0,26.9833,26.9924,26.9651,26.9833,45500.0
2013-07-08 11:20:00,29.65,29.65,29.59,29.62,84800.0,26.9833,26.9833,26.9287,26.956,84800.0
2013-07-08 11:30:00,29.63,29.63,29.58,29.6,36600.0,26.9651,26.9651,26.9196,26.9378,36600.0
2013-07-08 11:40:00,29.6,29.6,29.55,29.55,51500.0,26.9378,26.9378,26.8923,26.8923,51500.0
2013-07-08 11:50:00,29.55,29.55,29.45,29.45,150500.0,26.8923,26.8923,26.8013,26.8013,150500.0
2013-07-08 12:00:00,29.46,29.49,29.39,29.42,162500.0,26.8104,26.8377,26.7467,26.774,162500.0
2013-07-08 12:10:00,29.41,29.44,29.4,29.44,108200.0,26.7649,26.7922,26.7558,26.7922,108200.0
2013-07-08 12:20:00,29.44,29.47,29.41,29.42,146300.0,26.7922,26.8195,26.7649,26.774,146300.0
2013-07-08 12:30:00,29.43,29.56,29.43,29.54,97800.0,26.7831,26.9014,26.7831,26.8832,97800.0
2013-07-08 12:40:00,29.53,29.54,29.46,29.47,127200.0,26.8741,26.8832,26.8104,26.8195,127200.0
2013-07-08 12:50:00,29.47,29.48,29.41,29.43,239500.0,26.8195,26.8286,26.7649,26.7831,239500.0
2013-07-08 13:00:00,29.43,29.46,29.43,29.45,134200.0,26.7831,26.8104,26.7831,26.8013,134200.0
2013-07-08 13:10:00,29.45,29.46,29.4,29.42,146500.0,26.8013,26.8104,26.7558,26.774,146500.0
2013-07-08 13:20:00,29.42,29.42,29.35,29.37,98600.0,26.774,26.774,26.7103,26.7285,98600.0
2013-07-08 13:30:00,29.37,29.41,29.36,29.37,90000.0,26.7285,26.7649,26.7194,26.7285,90000.0
2013-07-08 13:40:00,29.38,29.43,29.35,29.39,212200.0,26.7376,26.7831,26.7103,26.7467,212200.0
2013-07-08 13:50:00,29.4,29.4,29.36,29.36,106500.0,26.7558,26.7558,26.7194,26.7194,106500.0
2013-07-08 14:00:00,29.37,29.37,29.32,29.32,52800.0,26.7285,26.7285,26.683,26.683,52800.0
2013-07-08 14:10:00,29.32,29.35,29.3,29.31,201400.0,26.683,26.7103,26.6648,26.6739,201400.0
2013-07-08 14:20:00,29.32,29.34,29.29,29.32,112700.0,26.683,26.7012,26.6557,26.683,112700.0
2013-07-08 14:30:00,29.33,29.38,29.32,29.38,118700.0,26.6921,26.7376,26.683,26.7376,118700.0
2013-07-08 14:40:00,29.38,29.4,29.33,29.33,229600.0,26.7376,26.7558,26.6921,26.6921,229600.0
2013-07-08 14:50:00,29.33,29.34,29.28,29.29,273100.0,26.6921,26.7012,26.6466,26.6557,273100.0
2013-07-08 15:00:00,29.29,29.3,29.26,29.28,404000.0,26.6557,26.6648,26.6284,26.6466,404000.0
2013-07-08 15:10:00,29.28,29.29,29.26,29.28,199000.0,26.6466,26.6557,26.6284,26.6466,199000.0
2013-07-08 15:20:00,29.28,29.3,29.21,29.21,624100.0,26.6466,26.6648,26.5829,26.5829,624100.0
2013-07-08 15:30:00,29.22,29.27,29.19,29.23,415000.0,26.592,26.6375,26.5647,26.6011,415000.0
2013-07-08 15:40:00,29.23,29.25,29.21,29.23,639400.0,26.6011,26.6193,26.5829,26.6011,639400.0
2013-07-08 15:50:00,29.24,29.24,29.19,29.22,842800.0,26.6102,26.6102,26.5647,26.592,842800.0
2013-07-09 09:30:00,29.47,29.53,29.35,29.49,81500.0,26.8195,26.8741,26.7103,26.8377,81500.0
2013-07-09 09:40:00,29.5,29.57,29.45,29.57,584700.0,26.8468,26.9105,26.8013,26.9105,584700.0
2013-07-09 09:50:00,29.58,29.64,29.57,29.64,116500.0,26.9196,26.9742,26.9105,26.9742,116500.0
2013-07-09 10:00:00,29.64,29.66,29.58,29.62,167300.0,26.9742,26.9924,26.9196,26.956,167300.0
2013-07-09 10:10:00,29.62,29.72,29.61,29.63,418000.0,26.956,27.047,26.9469,26.9651,418000.0
2013-07-09 10:20:00,29.63,29.71,29.55,29.56,142500.0,26.9651,27.0379,26.8923,26.9014,142500.0
2013-07-09 10:30:00,29.56,29.72,29.56,29.69,193600.0,26.9014,27.047,26.9014,27.0197,193600.0
2013-07-09 10:40:00,29.68,29.71,29.66,29.68,105300.0,27.0106,27.0379,26.9924,27.0106,105300.0
2013-07-09 10:50:00,29.68,29.71,29.63,29.67,109700.0,27.0106,27.0379,26.9651,27.0015,109700.0
2013-07-09 11:00:00,29.68,29.79,29.67,29.78,282100.0,27.0106,27.1107,27.0015,27.1016,282100.0
2013-07-09 11:10:00,29.78,29.8,29.75,29.8,188300.0,27.1016,27.1198,27.0743,27.1198,188300.0
2013-07-09 11:20:00,29.8,29.81,29.74,29.8,162700.0,27.1198,27.1289,27.0652,27.1198,162700.0
2013-07-09 11:30:00,29.8,29.88,29.8,29.86,119500.0,27.1198,27.1926,27.1198,27.1744,119500.0
2013-07-09 11:40:00,29.85,29.86,29.8,29.81,74700.0,27.1653,27.1744,27.1198,27.1289,74700.0
2013-07-09 11:50:00,29.8,29.81,29.75,29.8,108100.0,27.1198,27.1289,27.0743,27.1198,108100.0
2013-07-09 12:00:00,29.79,29.82,29.79,29.81,129100.0,27.1107,27.138,27.1107,27.1289,129100.0
2013-07-09 12:10:00,29.81,29.87,29.8,29.86,105900.0,27.1289,27.1835,27.1198,27.1744,105900.0
2013-07-09 12:20:00,29.87,29.96,29.87,29.93,205300.0,27.1835,27.2654,27.1835,27.2381,205300.0
2013-07-09 12:30:00,29.93,29.94,29.9,29.93,55600.0,27.2381,27.2472,27.2108,27.2381,55600.0
2013-07-09 12:40:00,29.94,29.98,29.93,29.96,149700.0,27.2472,27.2836,27.2381,27.2654,149700.0
2013-07-09 12:50:00,29.95,30.02,29.95,30.01,584500.0,27.2563,27.32,27.2563,27.3109,584500.0
2013-07-09 13:00:00,30.0,30.03,30.0,30.02,284900.0,27.3018,27.3291,27.3018,27.32,284900.0
2013-07-09 13:10:00,30.02,30.04,30.0,30.03,315800.0,27.32,27.3382,27.3018,27.3291,315800.0
2013-07-09 13:20:00,30.04,30.04,30.0,30.0,386900.0,27.3382,27.3382,27.3018,27.3018,386900.0
2013-07-09 13:30:00,30.01,30.07,30.0,30.07,230400.0,27.3109,27.3655,27.3018,27.3655,230400.0
2013-07-09 13:40:00,30.07,30.14,30.07,30.1,111000.0,27.3655,27.4292,27.3655,27.3928,111000.0
2013-07-09 13:50:00,30.1,30.1,30.02,30.05,76300.0,27.3928,27.3928,27.32,27.3473,76300.0
2013-07-09 14:00:00,30.04,30.12,30.03,30.11,130100.0,27.3382,27.411,27.3291,27.4019,130100.0
2013-07-09 14:10:00,30.12,30.14,30.06,30.06,194800.0,27.411,27.4292,27.3564,27.3564,194800.0
2013-07-09 14:20:00,30.06,30.08,30.02,30.05,116400.0,27.3564,27.3746,27.32,27.3473,116400.0
2013-07-09 14:30:00,30.05,30.05,29.99,30.01,351800.0,27.3473,27.3473,27.2927,27.3109,351800.0
2013-07-09 14:40:00,30.01,30.04,30.0,30.02,111500.0,27.3109,27.3382,27.3018,27.32,111500.0
2013-07-09 14:50:00,30.02,30.04,30.0,30.04,156800.0,27.32,27.3382,27.3018,27.3382,156800.0
2013-07-09 15:00:00,30.04,30.05,30.02,30.04,104100.0,27.3382,27.3473,27.32,27.3382,104100.0
2013-07-09 15:10:00,30.05,30.1,30.04,30.08,168400.0,27.3473,27.3928,27.3382,27.3746,168400.0
2013-07-09 15:20:00,30.08,30.1,30.07,30.1,171400.0,27.3746,27.3928,27.3655,27.3928,171400.0
2013-07-09 15:30:00,30.1,30.12,30.08,30.09,289600.0,27.3928,27.411,27.3746,27.3837,289600.0
2013-07-09 15:40:00,30.09,30.1,30.03,30.03,371700.0,27.3837,27.3928,27.3291,27.3291,371700.0
2013-07-09 15:50:00,30.03,30.06,29.99,30.04,722600.0,27.3291,27.3564,27.2927,27.3382,722600.0
2013-07-10 09:30:00,29.92,30.17,29.92,30.01,198800.0,27.229,27.4565,27.229,27.3109,198800.0
2013-07-10 09:40:00,30.03,30.07,29.93,30.06,142600.0,27.3291,27.3655,27.2381,27.3564,142600.0
2013-07-10 09:50:00,30.07,30.13,30.01,30.07,164200.0,27.3655,27.4201,27.3109,27.3655,164200.0
2013-07-10 10:00:00,30.06,30.1,29.94,29.94,84900.0,27.3564,27.3928,27.2472,27.2472,84900.0
2013-07-10 10:10:00,29.94,29.97,29.88,29.93,60300.0,27.2472,27.2745,27.1926,27.2381,60300.0
2013-07-10 10:20:00,29.93,30.01,29.84,29.93,141900.0,27.2381,27.3109,27.1562,27.2381,141900.0
2013-07-10 10:30:00,29.93,29.96,29.88,29.94,198700.0,27.2381,27.2654,27.1926,27.2472,198700.0
2013-07-10 10:40:00,29.94,30.0,29.94,29.95,76500.0,27.2472,27.3018,27.2472,27.2563,76500.0
2013-07-10 10:50:00,29.95,30.0,29.94,29.95,61100.0,27.2563,27.3018,27.2472,27.2563,61100.0
2013-07-10 11:00:00,29.95,29.98,29.91,29.92,54900.0,27.2563,27.2836,27.2199,27.229,54900.0
2013-07-10 11:10:00,29.93,29.95,29.87,29.9,40700.0,27.2381,27.2563,27.1835,27.2108,40700.0
2013-07-10 11:20:00,29.9,29.91,29.82,29.83,106400.0,27.2108,27.2199,27.138,27.1471,106400.0
2013-07-10 11:30:00,29.83,29.93,29.83,29.93,68400.0,27.1471,27.2381,27.1471,27.2381,68400.0
2013-07-10 11:40:00,29.94,29.99,29.94,29.96,45300.0,27.2472,27.2927,27.2472,27.2654,45300.0
2013-07-10 11:50:00,29.96,30.01,29.96,29.99,61000.0,27.2654,27.3109,27.2654,27.2927,61000.0
2013-07-10 12:00:00,29.99,30.0,29.96,29.97,29200.0,27.2927,27.3018,27.2654,27.2745,29200.0
2013-07-10 12:10:00,29.97,30.0,29.96,29.96,21200.0,27.2745,27.3018,27.2654,27.2654,21200.0
2013-07-10 12:20:00,29.97,29.97,29.92,29.94,74600.0,27.2745,27.2745,27.229,27.2472,74600.0
2013-07-10 12:30:00,29.94,30.02,29.94,30.02,19900.0,27.2472,27.32,27.2472,27.32,19900.0
2013-07-10 12:40:00,30.02,30.03,30.0,30.03,23900.0,27.32,27.3291,27.3018,27.3291,23900.0
2013-07-10 12:50:00,30.02,30.08,30.02,30.07,36000.0,27.32,27.3746,27.32,27.3655,36000.0
2013-07-10 13:00:00,30.07,30.07,30.03,30.03,33300.0,27.3655,27.3655,27.3291,27.3291,33300.0
2013-07-10 13:10:00,30.03,30.07,29.99,30.07,59100.0,27.3291,27.3655,27.2927,27.3655,59100.0
2013-07-10 13:20:00,30.06,30.08,30.05,30.07,48700.0,27.3564,27.3746,27.3473,27.3655,48700.0
2013-07-10 13:30:00,30.08,30.08,30.03,30.03,32000.0,27.3746,27.3746,27.3291,27.3291,32000.0
2013-07-10 13:40:00,30.02,30.06,30.01,30.05,33600.0,27.32,27.3564,27.3109,27.3473,33600.0
2013-07-10 13:50:00,30.05,30.09,30.04,30.04,130600.0,27.3473,27.3837,27.3382,27.3382,130600.0
2013-07-10 14:00:00,30.05,30.19,30.03,30.09,384300.0,27.3473,27.4747,27.3291,27.3837,384300.0
2013-07-10 14:10:00,30.1,30.16,30.06,30.15,144100.0,27.3928,27.4474,27.3564,27.4383,144100.0
2013-07-10 14:20:00,30.15,30.21,30.11,30.16,741000.0,27.4383,27.4929,27.4019,27.4474,741000.0
2013-07-10 14:30:00,30.17,30.24,30.08,30.1,311300.0,27.4565,27.5202,27.3746,27.3928,311300.0
2013-07-10 14:40:00,30.1,30.13,29.96,29.99,552100.0,27.3928,27.4201,27.2654,27.2927,552100.0
2013-07-10 14:50:00,29.97,30.0,29.96,30.0,568800.0,27.2745,27.3018,27.2654,27.3018,568800.0
2013-07-10 15:00:00,30.0,30.0,29.92,29.92,316000.0,27.3018,27.3018,27.229,27.229,316000.0
2013-07-10 15:10:00,29.91,29.93,29.86,29.89,119300.0,27.2199,27.2381,27.1744,27.2017,119300.0
2013-07-10 15:20:00,29.89,30.0,29.88,29.98,80200.0,27.2017,27.3018,27.1926,27.2836,80200.0
2013-07-10 15:30:00,29.98,30.01,29.97,30.0,125700.0,27.2836,27.3109,27.2745,27.3018,125700.0
2013-07-10 15:40:00,30.0,30.05,29.99,30.03,402800.0,27.3018,27.3473,27.2927,27.3291,402800.0
2013-07-10 15:50:00,30.04,30.06,30.02,30.05,250600.0,27.3382,27.3564,27.32,27.3473,250600.0
2013-07-11 09:30:00,30.82,30.95,30.79,30.94,1246200.0,28.0481,28.1664,28.0208,28.1573,1246200.0
2013-07-11 09:40:00,30.93,30.94,30.81,30.86,600900.0,28.1482,28.1573,28.039,28.0845,600900.0
2013-07-11 09:50:00,30.85,30.98,30.85,30.9,487300.0,28.0754,28.1937,28.0754,28.1209,487300.0
2013-07-11 10:00:00,30.91,30.97,30.87,30.96,241200.0,28.13,28.1846,28.0936,28.1755,241200.0
2013-07-11 10:10:00,30.96,31.11,30.93,31.02,352700.0,28.1755,28.312,28.1482,28.2301,352700.0
2013-07-11 10:20:00,31.03,31.06,30.98,31.02,253200.0,28.2392,28.2665,28.1937,28.2301,253200.0
2013-07-11 10:30:00,31.01,31.08,30.97,31.04,464700.0,28.221,28.2847,28.1846,28.2483,464700.0
2013-07-11 10:40:00,31.04,31.05,30.99,31.02,397500.0,28.2483,28.2574,28.2028,28.2301,397500.0
2013-07-11 10:50:00,31.01,31.09,31.0,31.07,355200.0,28.221,28.2938,28.2119,28.2756,355200.0
2013-07-11 11:00:00,31.08,31.12,31.07,31.1,212200.0,28.2847,28.3211,28.2756,28.3029,212200.0
2013-07-11 11:10:00,31.1,31.11,31.06,31.08,211600.0,28.3029,28.312,28.2665,28.2847,211600.0
2013-07-11 11:20:00,31.08,31.09,31.05,31.09,147200.0,28.2847,28.2938,28.2574,28.2938,147200.0
2013-07-11 11:30:00,31.08,31.09,31.01,31.01,152500.0,28.2847,28.2938,28.221,28.221,152500.0
2013-07-11 11:40:00,31.01,31.06,31.0,31.06,148800.0,28.221,28.2665,28.2119,28.2665,148800.0
2013-07-11 11:50:00,31.06,31.07,31.01,31.02,154300.0,28.2665,28.2756,28.221,28.2301,154300.0
2013-07-11 12:00:00,31.01,31.02,30.98,30.98,245900.0,28.221,28.2301,28.1937,28.1937,245900.0
2013-07-11 12:10:00,30.98,30.98,30.9,30.96,207100.0,28.1937,28.1937,28.1209,28.1755,207100.0
2013-07-11 12:20:00,30.96,31.04,30.95,31.03,294500.0,28.1755,28.2483,28.1664,28.2392,294500.0
2013-07-11 12:30:00,31.02,31.05,31.01,31.04,178400.0,28.2301,28.2574,28.221,28.2483,178400.0
2013-07-11 12:40:00,31.03,31.07,31.02,31.03,155800.0,28.2392,28.2756,28.2301,28.2392,155800.0
2013-07-11 12:50:00,31.03,31.04,31.0,31.01,123400.0,28.2392,28.2483,28.2119,28.221,123400.0
2013-07-11 13:00:00,31.01,31.04,30.99,30.99,237000.0,28.221,28.2483,28.2028,28.2028,237000.0
2013-07-11 13:10:00,31.0,31.0,30.95,30.97,208300.0,28.2119,28.2119,28.1664,28.1846,208300.0
2013-07-11 13:20:00,30.96,31.02,30.96,31.01,118300.0,28.1755,28.2301,28.1755,28.221,118300.0
2013-07-11 13:30:00,31.0,31.02,30.99,31.02,126600.0,28.2119,28.2301,28.2028,28.2301,126600.0
2013-07-11 13:40:00,31.02,31.07,31.02,31.06,109700.0,28.2301,28.2756,28.2301,28.2665,109700.0
2013-07-11 13:50:00,31.06,31.07,31.02,31.03,143600.0,28.2665,28.2756,28.2301,28.2392,143600.0
2013-07-11 14:00:00,31.03,31.05,31.01,31.05,110200.0,28.2392,28.2574,28.221,28.2574,110200.0
2013-07-11 14:10:00,31.05,31.06,31.04,31.06,121900.0,28.2574,28.2665,28.2483,28.2665,121900.0
2013-07-11 14:20:00,31.06,31.13,31.05,31.09,211700.0,28.2665,28.3302,28.2574,28.2938,211700.0
2013-07-11 14:30:00,31.09,31.18,31.09,31.14,294100.0,28.2938,28.3757,28.2938,28.3393,294100.0
2013-07-11 14:40:00,31.13,31.14,31.12,31.12,115000.0,28.3302,28.3393,28.3211,28.3211,115000.0
2013-07-11 14:50:00,31.11,31.12,31.09,31.12,228200.0,28.312,28.3211,28.2938,28.3211,228200.0
2013-07-11 15:00:00,31.12,31.14,31.11,31.11,259500.0,28.3211,28.3393,28.312,28.312,259500.0
2013-07-11 15:10:00,31.11,31.12,31.09,31.11,219100.0,28.312,28.3211,28.2938,28.312,219100.0
2013-07-11 15:20:00,31.11,31.14,31.1,31.13,188700.0,28.312,28.3393,28.3029,28.3302,188700.0
2013-07-11 15:30:00,31.13,31.14,31.1,31.13,311300.0,28.3302,28.3393,28.3029,28.3302,311300.0
2013-07-11 15:40:00,31.12,31.17,31.1,31.17,453800.0,28.3211,28.3666,28.3029,28.3666,453800.0
2013-07-11 15:50:00,31.17,31.17,31.12,31.14,760700.0,28.3666,28.3666,28.3211,28.3393,760700.0
2013-07-12 09:30:00,31.06,31.24,31.06,31.23,243800.0,28.2665,28.4303,28.2665,28.4212,243800.0
2013-07-12 09:40:00,31.23,31.23,31.09,31.15,178400.0,28.4212,28.4212,28.2938,28.3484,178400.0
2013-07-12 09:50:00,31.16,31.26,31.14,31.18,62500.0,28.3575,28.4485,28.3393,28.3757,62500.0
2013-07-12 10:00:00,31.18,31.2,31.1,31.13,107600.0,28.3757,28.3939,28.3029,28.3302,107600.0
2013-07-12 10:10:00,31.13,31.23,31.12,31.21,113100.0,28.3302,28.4212,28.3211,28.403,113100.0
2013-07-12 10:20:00,31.22,31.27,31.19,31.26,51300.0,28.4121,28.4576,28.3848,28.4485,51300.0
2013-07-12 10:30:00,31.27,31.31,31.21,31.28,75000.0,28.4576,28.494,28.403,28.4667,75000.0
2013-07-12 10:40:00,31.27,31.37,31.27,31.31,86700.0,28.4576,28.5486,28.4576,28.494,86700.0
2013-07-12 10:50:00,31.3,31.37,31.29,31.35,71800.0,28.4849,28.5486,28.4758,28.5304,71800.0
2013-07-12 11:00:00,31.35,31.38,31.32,31.32,88800.0,28.5304,28.5577,28.5031,28.5031,88800.0
2013-07-12 11:10:00,31.33,31.38,31.31,31.38,45400.0,28.5122,28.5577,28.494,28.5577,45400.0
2013-07-12 11:20:00,31.37,31.37,31.3,31.3,36500.0,28.5486,28.5486,28.4849,28.4849,36500.0
2013-07-12 11:30:00,31.3,31.34,31.3,31.34,39400.0,28.4849,28.5213,28.4849,28.5213,39400.0
2013-07-12 11:40:00,31.33,31.34,31.27,31.28,107300.0,28.5122,28.5213,28.4576,28.4667,107300.0
2013-07-12 11:50:00,31.27,31.27,31.19,31.2,89200.0,28.4576,28.4576,28.3848,28.3939,89200.0
2013-07-12 12:00:00,31.2,31.22,31.2,31.21,29100.0,28.3939,28.4121,28.3939,28.403,29100.0
2013-07-12 12:10:00,31.21,31.22,31.19,31.19,30700.0,28.403,28.4121,28.3848,28.3848,30700.0
2013-07-12 12:20:00,31.19,31.23,31.19,31.2,63300.0,28.3848,28.4212,28.3848,28.3939,63300.0
2013-07-12 12:30:00,31.2,31.23,31.2,31.2,153800.0,28.3939,28.4212,28.3939,28.3939,153800.0
2013-07-12 12:40:00,31.2,31.23,31.16,31.16,75600.0,28.3939,28.4212,28.3575,28.3575,75600.0
2013-07-12 12:50:00,31.16,31.18,31.14,31.17,40500.0,28.3575,28.3757,28.3393,28.3666,40500.0
2013-07-12 13:00:00,31.16,31.18,31.12,31.12,107600.0,28.3575,28.3757,28.3211,28.3211,107600.0
2013-07-12 13:10:00,31.12,31.15,31.1,31.13,100100.0,28.3211,28.3484,28.3029,28.3302,100100.0
2013-07-12 13:20:00,31.14,31.15,31.09,31.1,162600.0,28.3393,28.3484,28.2938,28.3029,162600.0
2013-07-12 13:30:00,31.1,31.11,31.06,31.08,163600.0,28.3029,28.312,28.2665,28.2847,163600.0
2013-07-12 13:40:00,31.08,31.15,31.07,31.15,46100.0,28.2847,28.3484,28.2756,28.3484,46100.0
2013-07-12 13:50:00,31.16,31.2,31.13,31.14,43500.0,28.3575,28.3939,28.3302,28.3393,43500.0
2013-07-12 14:00:00,31.15,31.16,31.09,31.1,90500.0,28.3484,28.3575,28.2938,28.3029,90500.0
2013-07-12 14:10:00,31.1,31.1,31.07,31.09,39000.0,28.3029,28.3029,28.2756,28.2938,39000.0
2013-07-12 14:20:00,31.08,31.11,31.06,31.06,40600.0,28.2847,28.312,28.2665,28.2665,40600.0
2013-07-12 14:30:00,31.07,31.08,31.02,31.03,109700.0,28.2756,28.2847,28.2301,28.2392,109700.0
2013-07-12 14:40:00,31.03,31.06,31.02,31.06,93200.0,28.2392,28.2665,28.2301,28.2665,93200.0
2013-07-12 14:50:00,31.07,31.14,31.06,31.14,79700.0,28.2756,28.3393,28.2665,28.3393,79700.0
2013-07-12 15:00:00,31.13,31.13,31.07,31.1,60100.0,28.3302,28.3302,28.2756,28.3029,60100.0
2013-07-12 15:10:00,31.09,31.13,31.09,31.11,29200.0,28.2938,28.3302,28.2938,28.312,29200.0
2013-07-12 15:20:00,31.11,31.13,31.11,31.11,31600.0,28.312,28.3302,28.312,28.312,31600.0
2013-07-12 15:30:00,31.12,31.14,31.1,31.13,152300.0,28.3211,28.3393,28.3029,28.3302,152300.0
2013-07-12 15:40:00,31.13,31.19,31.13,31.17,112400.0,28.3302,28.3848,28.3302,28.3666,112400.0
2013-07-12 15:50:00,31.17,31.19,31.15,31.15,212500.0,28.3666,28.3848,28.3484,28.3484,212500.0
2013-07-15 09:30:00,31.29,31.34,31.14,31.14,213900.0,28.4758,28.5213,28.3393,28.3393,213900.0
2013-07-15 09:40:00,31.14,31.16,31.08,31.1,90000.0,28.3393,28.3575,28.2847,28.3029,90000.0
2013-07-15 09:50:00,31.1,31.2,31.1,31.13,99300.0,28.3029,28.3939,28.3029,28.3302,99300.0
2013-07-15 10:00:00,31.13,31.15,31.04,31.11,310700.0,28.3302,28.3484,28.2483,28.312,310700.0
2013-07-15 10:10:00,31.1,31.12,31.05,31.1,87800.0,28.3029,28.3211,28.2574,28.3029,87800.0
2013-07-15 10:20:00,31.1,31.11,31.03,31.04,147600.0,28.3029,28.312,28.2392,28.2483,147600.0
2013-07-15 10:30:00,31.05,31.05,30.91,30.96,336800.0,28.2574,28.2574,28.13,28.1755,336800.0
2013-07-15 10:40:00,30.97,31.05,30.96,31.04,202700.0,28.1846,28.2574,28.1755,28.2483,202700.0
2013-07-15 10:50:00,31.04,31.09,31.03,31.04,131300.0,28.2483,28.2938,28.2392,28.2483,131300.0
2013-07-15 11:00:00,31.05,31.06,31.01,31.04,58800.0,28.2574,28.2665,28.221,28.2483,58800.0
2013-07-15 11:10:00,31.05,31.1,31.05,31.05,54100.0,28.2574,28.3029,28.2574,28.2574,54100.0
2013-07-15 11:20:00,31.06,31.09,31.05,31.08,223800.0,28.2665,28.2938,28.2574,28.2847,223800.0
2013-07-15 11:30:00,31.08,31.11,31.06,31.1,57000.0,28.2847,28.312,28.2665,28.3029,57000.0
2013-07-15 11:40:00,31.09,31.11,31.05,31.06,52000.0,28.2938,28.312,28.2574,28.2665,52000.0
2013-07-15 11:50:00,31.06,31.09,31.04,31.07,66000.0,28.2665,28.2938,28.2483,28.2756,66000.0
2013-07-15 12:00:00,31.07,31.1,31.05,31.1,121500.0,28.2756,28.3029,28.2574,28.3029,121500.0
2013-07-15 12:10:00,31.1,31.11,31.08,31.11,79400.0,28.3029,28.312,28.2847,28.312,79400.0
2013-07-15 12:20:00,31.11,31.12,31.08,31.08,225800.0,28.312,28.3211,28.2847,28.2847,225800.0
2013-07-15 12:30:00,31.08,31.1,31.06,31.1,97000.0,28.2847,28.3029,28.2665,28.3029,97000.0
2013-07-15 12:40:00,31.09,31.09,31.03,31.03,126900.0,28.2938,28.2938,28.2392,28.2392,126900.0
2013-07-15 12:50:00,31.03,31.04,30.97,30.98,370300.0,28.2392,28.2483,28.1846,28.1937,370300.0
2013-07-15 13:00:00,30.97,30.97,30.91,30.91,27000.0,28.1846,28.1846,28.13,28.13,27000.0
2013-07-15 13:10:00,30.92,30.93,30.89,30.92,108400.0,28.1391,28.1482,28.1118,28.1391,108400.0
2013-07-15 13:20:00,30.91,30.92,30.89,30.9,31900.0,28.13,28.1391,28.1118,28.1209,31900.0
2013-07-15 13:30:00,30.9,30.9,30.86,30.86,53900.0,28.1209,28.1209,28.0845,28.0845,53900.0
2013-07-15 13:40:00,30.86,30.93,30.86,30.92,58000.0,28.0845,28.1482,28.0845,28.1391,58000.0
2013-07-15 13:50:00,30.92,30.93,30.9,30.92,30500.0,28.1391,28.1482,28.1209,28.1391,30500.0
2013-07-15 14:00:00,30.91,30.94,30.91,30.91,21300.0,28.13,28.1573,28.13,28.13,21300.0
2013-07-15 14:10:00,30.9,30.96,30.89,30.95,82000.0,28.1209,28.1755,28.1118,28.1664,82000.0
2013-07-15 14:20:00,30.95,30.95,30.9,30.9,51300.0,28.1664,28.1664,28.1209,28.1209,51300.0
2013-07-15 14:30:00,30.91,30.92,30.86,30.92,85200.0,28.13,28.1391,28.0845,28.1391,85200.0
2013-07-15 14:40:00,30.91,30.96,30.9,30.93,47800.0,28.13,28.1755,28.1209,28.1482,47800.0
2013-07-15 14:50:00,30.92,30.94,30.89,30.91,46800.0,28.1391,28.1573,28.1118,28.13,46800.0
2013-07-15 15:00:00,30.91,30.92,30.9,30.92,41000.0,28.13,28.1391,28.1209,28.1391,41000.0
2013-07-15 15:10:00,30.92,30.92,30.88,30.9,47800.0,28.1391,28.1391,28.1027,28.1209,47800.0
2013-07-15 15:20:00,30.89,30.9,30.84,30.85,163100.0,28.1118,28.1209,28.0663,28.0754,163100.0
2013-07-15 15:30:00,30.85,30.87,30.82,30.82,118500.0,28.0754,28.0936,28.0481,28.0481,118500.0
2013-07-15 15:40:00,30.82,30.84,30.8,30.84,418300.0,28.0481,28.0663,28.0299,28.0663,418300.0
2013-07-15 15:50:00,30.84,30.85,30.8,30.84,424700.0,28.0663,28.0754,28.0299,28.0663,424700.0
2013-07-16 09:30:00,30.8,30.95,30.69,30.69,155300.0,28.0299,28.1664,27.9298,27.9298,155300.0
2013-07-16 09:40:00,30.69,30.69,30.58,30.63,141500.0,27.9298,27.9298,27.8297,27.8752,141500.0
2013-07-16 09:50:00,30.63,30.68,30.58,30.61,387900.0,27.8752,27.9207,27.8297,27.857,387900.0
2013-07-16 10:00:00,30.61,31.01,30.61,30.93,1175800.0,27.857,28.221,27.857,28.1482,1175800.0
2013-07-16 10:10:00,30.94,31.07,30.94,31.07,403400.0,28.1573,28.2756,28.1573,28.2756,403400.0
2013-07-16 10:20:00,31.06,31.06,30.97,31.04,457900.0,28.2665,28.2665,28.1846,28.2483,457900.0
2013-07-16 10:30:00,31.04,31.08,30.99,31.07,124900.0,28.2483,28.2847,28.2028,28.2756,124900.0
2013-07-16 10:40:00,31.07,31.09,30.97,31.02,218100.0,28.2756,28.2938,28.1846,28.2301,218100.0
2013-07-16 10:50:00,31.02,31.02,30.85,30.85,345200.0,28.2301,28.2301,28.0754,28.0754,345200.0
2013-07-16 11:00:00,30.85,30.86,30.79,30.79,184200.0,28.0754,28.0845,28.0208,28.0208,184200.0
2013-07-16 11:10:00,30.77,30.78,30.67,30.69,104100.0,28.0026,28.0117,27.9116,27.9298,104100.0
2013-07-16 11:20:00,30.69,30.69,30.61,30.61,117300.0,27.9298,27.9298,27.857,27.857,117300.0
2013-07-16 11:30:00,30.62,30.62,30.52,30.59,93400.0,27.8661,27.8661,27.7751,27.8388,93400.0
2013-07-16 11:40:00,30.58,30.58,30.5,30.5,333600.0,27.8297,27.8297,27.7568,27.7568,333600.0
2013-07-16 11:50:00,30.5,30.55,30.48,30.53,129600.0,27.7568,27.8024,27.7386,27.7842,129600.0
2013-07-16 12:00:00,30.53,30.56,30.52,30.53,68800.0,27.7842,27.8115,27.7751,27.7842,68800.0
2013-07-16 12:10:00,30.53,30.58,30.53,30.57,89700.0,27.7842,27.8297,27.7842,27.8206,89700.0
2013-07-16 12:20:00,30.58,30.64,30.58,30.62,290000.0,27.8297,27.8843,27.8297,27.8661,290000.0
2013-07-16 12:30:00,30.62,30.63,30.59,30.6,67000.0,27.8661,27.8752,27.8388,27.8479,67000.0
2013-07-16 12:40:00,30.6,30.6,30.52,30.54,204300.0,27.8479,27.8479,27.7751,27.7933,204300.0
2013-07-16 12:50:00,30.54,30.56,30.53,30.55,41700.0,27.7933,27.8115,27.7842,27.8024,41700.0
2013-07-16 13:00:00,30.55,30.55,30.51,30.51,70700.0,27.8024,27.8024,27.7659,27.7659,70700.0
2013-07-16 13:10:00,30.51,30.51,30.44,30.45,72300.0,27.7659,27.7659,27.7022,27.7113,72300.0
2013-07-16 13:20:00,30.46,30.47,30.4,30.4,37200.0,27.7204,27.7295,27.6658,27.6658,37200.0
2013-07-16 13:30:00,30.4,30.49,30.4,30.49,41100.0,27.6658,27.7477,27.6658,27.7477,41100.0
2013-07-16 13:40:00,30.49,30.52,30.48,30.51,107600.0,27.7477,27.7751,27.7386,27.7659,107600.0
2013-07-16 13:50:00,30.51,30.57,30.51,30.57,28300.0,27.7659,27.8206,27.7659,27.8206,28300.0
2013-07-16 14:00:00,30.58,30.64,30.58,30.62,47400.0,27.8297,27.8843,27.8297,27.8661,47400.0
2013-07-16 14:10:00,30.62,30.67,30.62,30.65,60200.0,27.8661,27.9116,27.8661,27.8934,60200.0
2013-07-16 14:20:00,30.65,30.66,30.61,30.61,18800.0,27.8934,27.9025,27.857,27.857,18800.0
2013-07-16 14:30:00,30.62,30.62,30.59,30.59,34800.0,27.8661,27.8661,27.8388,27.8388,34800.0
2013-07-16 14:40:00,30.59,30.61,30.58,30.59,66200.0,27.8388,27.857,27.8297,27.8388,66200.0
2013-07-16 14:50:00,30.6,30.62,30.57,30.57,25200.0,27.8479,27.8661,27.8206,27.8206,25200.0
2013-07-16 15:00:00,30.57,30.57,30.52,30.52,40100.0,27.8206,27.8206,27.7751,27.7751,40100.0
2013-07-16 15:10:00,30.52,30.54,30.49,30.49,37600.0,27.7751,27.7933,27.7477,27.7477,37600.0
2013-07-16 15:20:00,30.49,30.55,30.48,30.52,86600.0,27.7477,27.8024,27.7386,27.7751,86600.0
2013-07-16 15:30:00,30.52,30.55,30.52,30.53,145300.0,27.7751,27.8024,27.7751,27.7842,145300.0
2013-07-16 15:40:00,30.54,30.59,30.53,30.57,113900.0,27.7933,27.8388,27.7842,27.8206,113900.0
2013-07-16 15:50:00,30.57,30.59,30.56,30.59,227900.0,27.8206,27.8388,27.8115,27.8388,227900.0
2013-07-17 09:30:00,30.71,30.72,30.44,30.48,508300.0,27.948,27.9571,27.7022,27.7386,508300.0
2013-07-17 09:40:00,30.47,30.55,30.27,30.29,924300.0,27.7295,27.8024,27.5475,27.5657,924300.0
2013-07-17 09:50:00,30.29,30.48,30.27,30.47,323200.0,27.5657,27.7386,27.5475,27.7295,323200.0
2013-07-17 10:00:00,30.47,30.57,30.45,30.55,606300.0,27.7295,27.8206,27.7113,27.8024,606300.0
2013-07-17 10:10:00,30.54,30.74,30.53,30.73,356200.0,27.7933,27.9753,27.7842,27.9662,356200.0
2013-07-17 10:20:00,30.74,30.75,30.67,30.73,345700.0,27.9753,27.9844,27.9116,27.9662,345700.0
2013-07-17 10:30:00,30.73,30.75,30.64,30.72,199700.0,27.9662,27.9844,27.8843,27.9571,199700.0
2013-07-17 10:40:00,30.73,30.73,30.55,30.6,289200.0,27.9662,27.9662,27.8024,27.8479,289200.0
2013-07-17 10:50:00,30.58,30.68,30.57,30.67,279100.0,27.8297,27.9207,27.8206,27.9116,279100.0
2013-07-17 11:00:00,30.67,30.72,30.67,30.69,80400.0,27.9116,27.9571,27.9116,27.9298,80400.0
2013-07-17 11:10:00,30.69,30.75,30.68,30.75,46400.0,27.9298,27.9844,27.9207,27.9844,46400.0
2013-07-17 11:20:00,30.75,30.76,30.67,30.68,62500.0,27.9844,27.9935,27.9116,27.9207,62500.0
2013-07-17 11:30:00,30.69,30.71,30.69,30.69,59200.0,27.9298,27.948,27.9298,27.9298,59200.0
2013-07-17 11:40:00,30.69,30.69,30.64,30.66,126400.0,27.9298,27.9298,27.8843,27.9025,126400.0
2013-07-17 11:50:00,30.65,30.65,30.57,30.61,176300.0,27.8934,27.8934,27.8206,27.857,176300.0
2013-07-17 12:00:00,30.61,30.66,30.61,30.66,37500.0,27.857,27.9025,27.857,27.9025,37500.0
2013-07-17 12:10:00,30.66,30.7,30.65,30.66,104300.0,27.9025,27.9389,27.8934,27.9025,104300.0
2013-07-17 12:20:00,30.65,30.67,30.64,30.65,71100.0,27.8934,27.9116,27.8843,27.8934,71100.0
2013-07-17 12:30:00,30.66,30.67,30.63,30.63,65200.0,27.9025,27.9116,27.8752,27.8752,65200.0
2013-07-17 12:40:00,30.63,30.7,30.63,30.69,63800.0,27.8752,27.9389,27.8752,27.9298,63800.0
2013-07-17 12:50:00,30.7,30.7,30.67,30.68,64100.0,27.9389,27.9389,27.9116,27.9207,64100.0
2013-07-17 13:00:00,30.69,30.73,30.68,30.7,34600.0,27.9298,27.9662,27.9207,27.9389,34600.0
2013-07-17 13:10:00,30.71,30.71,30.69,30.7,17200.0,27.948,27.948,27.9298,27.9389,17200.0
2013-07-17 13:20:00,30.69,30.7,30.66,30.66,49200.0,27.9298,27.9389,27.9025,27.9025,49200.0
2013-07-17 13:30:00,30.66,30.66,30.63,30.66,37800.0,27.9025,27.9025,27.8752,27.9025,37800.0
2013-07-17 13:40:00,30.67,30.68,30.65,30.66,25800.0,27.9116,27.9207,27.8934,27.9025,25800.0
2013-07-17 13:50:00,30.67,30.7,30.67,30.68,19600.0,27.9116,27.9389,27.9116,27.9207,19600.0
2013-07-17 14:00:00,30.69,30.7,30.67,30.69,25800.0,27.9298,27.9389,27.9116,27.9298,25800.0
2013-07-17 14:10:00,30.69,30.74,30.69,30.73,45500.0,27.9298,27.9753,27.9298,27.9662,45500.0
2013-07-17 14:20:00,30.73,30.77,30.72,30.74,45600.0,27.9662,28.0026,27.9571,27.9753,45600.0
2013-07-17 14:30:00,30.74,30.74,30.67,30.67,52600.0,27.9753,27.9753,27.9116,27.9116,52600.0
2013-07-17 14:40:00,30.68,30.68,30.62,30.63,37800.0,27.9207,27.9207,27.8661,27.8752,37800.0
2013-07-17 14:50:00,30.62,30.65,30.61,30.62,98300.0,27.8661,27.8934,27.857,27.8661,98300.0
2013-07-17 15:00:00,30.62,30.66,30.61,30.66,32800.0,27.8661,27.9025,27.857,27.9025,32800.0
2013-07-17 15:10:00,30.66,30.66,30.61,30.64,135100.0,27.9025,27.9025,27.857,27.8843,135100.0
2013-07-17 15:20:00,30.65,30.67,30.64,30.66,66300.0,27.8934,27.9116,27.8843,27.9025,66300.0
2013-07-17 15:30:00,30.67,30.67,30.62,30.65,46200.0,27.9116,27.9116,27.8661,27.8934,46200.0
2013-07-17 15:40:00,30.66,30.71,30.65,30.68,165300.0,27.9025,27.948,27.8934,27.9207,165300.0
2013-07-17 15:50:00,30.69,30.71,30.66,30.66,381700.0,27.9298,27.948,27.9025,27.9025,381700.0
2013-07-18 09:30:00,30.5,30.66,30.48,30.66,567500.0,27.7568,27.9025,27.7386,27.9025,567500.0
2013-07-18 09:40:00,30.66,30.81,30.61,30.68,285900.0,27.9025,28.039,27.857,27.9207,285900.0
2013-07-18 09:50:00,30.67,30.74,30.63,30.68,134700.0,27.9116,27.9753,27.8752,27.9207,134700.0
2013-07-18 10:00:00,30.67,30.72,30.6,30.71,227500.0,27.9116,27.9571,27.8479,27.948,227500.0
2013-07-18 10:10:00,30.72,30.8,30.7,30.77,732300.0,27.9571,28.0299,27.9389,28.0026,732300.0
2013-07-18 10:20:00,30.76,30.84,30.76,30.81,485700.0,27.9935,28.0663,27.9935,28.039,485700.0
2013-07-18 10:30:00,30.82,30.83,30.79,30.8,290300.0,28.0481,28.0572,28.0208,28.0299,290300.0
2013-07-18 10:40:00,30.8,30.83,30.79,30.82,409600.0,28.0299,28.0572,28.0208,28.0481,409600.0
2013-07-18 10:50:00,30.82,30.94,30.82,30.88,591100.0,28.0481,28.1573,28.0481,28.1027,591100.0
2013-07-18 11:00:00,30.88,30.89,30.86,30.88,151100.0,28.1027,28.1118,28.0845,28.1027,151100.0
2013-07-18 11:10:00,30.88,30.89,30.85,30.88,382100.0,28.1027,28.1118,28.0754,28.1027,382100.0
2013-07-18 11:20:00,30.87,30.88,30.84,30.88,43700.0,28.0936,28.1027,28.0663,28.1027,43700.0
2013-07-18 11:30:00,30.88,30.9,30.85,30.86,41500.0,28.1027,28.1209,28.0754,28.0845,41500.0
2013-07-18 11:40:00,30.86,30.87,30.84,30.85,24000.0,28.0845,28.0936,28.0663,28.0754,24000.0
2013-07-18 11:50:00,30.84,30.85,30.7,30.72,115300.0,28.0663,28.0754,27.9389,27.9571,115300.0
2013-07-18 12:00:00,30.73,30.79,30.71,30.78,72600.0,27.9662,28.0208,27.948,28.0117,72600.0
2013-07-18 12:10:00,30.77,30.77,30.71,30.74,74800.0,28.0026,28.0026,27.948,27.9753,74800.0
2013-07-18 12:20:00,30.74,30.77,30.7,30.7,37500.0,27.9753,28.0026,27.9389,27.9389,37500.0
2013-07-18 12:30:00,30.7,30.71,30.67,30.69,53600.0,27.9389,27.948,27.9116,27.9298,53600.0
2013-07-18 12:40:00,30.7,30.71,30.66,30.7,27400.0,27.9389,27.948,27.9025,27.9389,27400.0
2013-07-18 12:50:00,30.7,30.71,30.68,30.69,24900.0,27.9389,27.948,27.9207,27.9298,24900.0
2013-07-18 13:00:00,30.68,30.7,30.66,30.66,69900.0,27.9207,27.9389,27.9025,27.9025,69900.0
2013-07-18 13:10:00,30.67,30.68,30.65,30.65,29900.0,27.9116,27.9207,27.8934,27.8934,29900.0
2013-07-18 13:20:00,30.65,30.66,30.64,30.65,31000.0,27.8934,27.9025,27.8843,27.8934,31000.0
2013-07-18 13:30:00,30.65,30.67,30.64,30.67,21500.0,27.8934,27.9116,27.8843,27.9116,21500.0
2013-07-18 13:40:00,30.67,30.68,30.65,30.66,31000.0,27.9116,27.9207,27.8934,27.9025,31000.0
2013-07-18 13:50:00,30.65,30.68,30.62,30.68,42500.0,27.8934,27.9207,27.8661,27.9207,42500.0
2013-07-18 14:00:00,30.68,30.69,30.64,30.64,22200.0,27.9207,27.9298,27.8843,27.8843,22200.0
2013-07-18 14:10:00,30.64,30.67,30.62,30.66,25000.0,27.8843,27.9116,27.8661,27.9025,25000.0
2013-07-18 14:20:00,30.67,30.69,30.64,30.67,56800.0,27.9116,27.9298,27.8843,27.9116,56800.0
2013-07-18 14:30:00,30.67,30.69,30.65,30.68,24800.0,27.9116,27.9298,27.8934,27.9207,24800.0
2013-07-18 14:40:00,30.68,30.71,30.65,30.68,78400.0,27.9207,27.948,27.8934,27.9207,78400.0
2013-07-18 14:50:00,30.67,30.68,30.63,30.63,42200.0,27.9116,27.9207,27.8752,27.8752,42200.0
2013-07-18 15:00:00,30.62,30.66,30.62,30.64,28800.0,27.8661,27.9025,27.8661,27.8843,28800.0
2013-07-18 15:10:00,30.64,30.64,30.57,30.6,59500.0,27.8843,27.8843,27.8206,27.8479,59500.0
2013-07-18 15:20:00,30.61,30.63,30.6,30.62,119700.0,27.857,27.8752,27.8479,27.8661,119700.0
2013-07-18 15:30:00,30.62,30.62,30.57,30.58,127300.0,27.8661,27.8661,27.8206,27.8297,127300.0
2013-07-18 15:40:00,30.57,30.6,30.55,30.6,76300.0,27.8206,27.8479,27.8024,27.8479,76300.0
2013-07-18 15:50:00,30.6,30.6,30.53,30.57,444400.0,27.8479,27.8479,27.7842,27.8206,444400.0
2013-07-19 09:30:00,30.78,30.78,30.45,30.53,98800.0,28.0117,28.0117,27.7113,27.7842,98800.0
2013-07-19 09:40:00,30.54,30.56,30.48,30.49,87600.0,27.7933,27.8115,27.7386,27.7477,87600.0
2013-07-19 09:50:00,30.48,30.61,30.45,30.58,124800.0,27.7386,27.857,27.7113,27.8297,124800.0
2013-07-19 10:00:00,30.58,30.63,30.53,30.57,174700.0,27.8297,27.8752,27.7842,27.8206,174700.0
2013-07-19 10:10:00,30.57,30.63,30.57,30.6,141000.0,27.8206,27.8752,27.8206,27.8479,141000.0
2013-07-19 10:20:00,30.6,30.61,30.57,30.61,68400.0,27.8479,27.857,27.8206,27.857,68400.0
2013-07-19 10:30:00,30.61,30.73,30.6,30.7,99300.0,27.857,27.9662,27.8479,27.9389,99300.0
2013-07-19 10:40:00,30.69,30.74,30.66,30.72,43600.0,27.9298,27.9753,27.9025,27.9571,43600.0
2013-07-19 10:50:00,30.72,30.85,30.7,30.8,558800.0,27.9571,28.0754,27.9389,28.0299,558800.0
2013-07-19 11:00:00,30.8,30.83,30.78,30.81,47900.0,28.0299,28.0572,28.0117,28.039,47900.0
2013-07-19 11:10:00,30.81,30.82,30.76,30.76,42100.0,28.039,28.0481,27.9935,27.9935,42100.0
2013-07-19 11:20:00,30.76,30.83,30.76,30.82,118900.0,27.9935,28.0572,27.9935,28.0481,118900.0
2013-07-19 11:30:00,30.81,30.81,30.79,30.8,18400.0,28.039,28.039,28.0208,28.0299,18400.0
2013-07-19 11:40:00,30.81,30.81,30.72,30.72,53400.0,28.039,28.039,27.9571,27.9571,53400.0
2013-07-19 11:50:00,30.72,30.72,30.68,30.72,22900.0,27.9571,27.9571,27.9207,27.9571,22900.0
2013-07-19 12:00:00,30.73,30.74,30.69,30.7,25700.0,27.9662,27.9753,27.9298,27.9389,25700.0
2013-07-19 12:10:00,30.7,30.73,30.69,30.72,23600.0,27.9389,27.9662,27.9298,27.9571,23600.0
2013-07-19 12:20:00,30.71,30.71,30.68,30.7,36100.0,27.948,27.948,27.9207,27.9389,36100.0
2013-07-19 12:30:00,30.69,30.71,30.66,30.71,30700.0,27.9298,27.948,27.9025,27.948,30700.0
2013-07-19 12:40:00,30.71,30.71,30.65,30.66,22600.0,27.948,27.948,27.8934,27.9025,22600.0
2013-07-19 12:50:00,30.65,30.67,30.65,30.67,26200.0,27.8934,27.9116,27.8934,27.9116,26200.0
2013-07-19 13:00:00,30.68,30.7,30.68,30.69,53300.0,27.9207,27.9389,27.9207,27.9298,53300.0
2013-07-19 13:10:00,30.69,30.72,30.68,30.7,22800.0,27.9298,27.9571,27.9207,27.9389,22800.0
2013-07-19 13:20:00,30.7,30.71,30.7,30.7,15800.0,27.9389,27.948,27.9389,27.9389,15800.0
2013-07-19 13:30:00,30.7,30.74,30.7,30.71,51700.0,27.9389,27.9753,27.9389,27.948,51700.0
2013-07-19 13:40:00,30.71,30.71,30.7,30.7,35500.0,27.948,27.948,27.9389,27.9389,35500.0
2013-07-19 13:50:00,30.71,30.73,30.7,30.72,33700.0,27.948,27.9662,27.9389,27.9571,33700.0
2013-07-19 14:00:00,30.72,30.74,30.7,30.74,23100.0,27.9571,27.9753,27.9389,27.9753,23100.0
2013-07-19 14:10:00,30.75,30.77,30.72,30.75,47200.0,27.9844,28.0026,27.9571,27.9844,47200.0
2013-07-19 14:20:00,30.76,30.76,30.73,30.75,26700.0,27.9935,27.9935,27.9662,27.9844,26700.0
2013-07-19 14:30:00,30.75,30.76,30.74,30.75,27500.0,27.9844,27.9935,27.9753,27.9844,27500.0
2013-07-19 14:40:00,30.75,30.77,30.75,30.76,14600.0,27.9844,28.0026,27.9844,27.9935,14600.0
2013-07-19 14:50:00,30.76,30.78,30.76,30.77,15900.0,27.9935,28.0117,27.9935,28.0026,15900.0
2013-07-19 15:00:00,30.77,30.78,30.76,30.77,52000.0,28.0026,28.0117,27.9935,28.0026,52000.0
2013-07-19 15:10:00,30.77,30.79,30.76,30.78,37500.0,28.0026,28.0208,27.9935,28.0117,37500.0
2013-07-19 15:20:00,30.78,30.78,30.76,30.77,64700.0,28.0117,28.0117,27.9935,28.0026,64700.0
2013-07-19 15:30:00,30.76,30.77,30.74,30.76,118700.0,27.9935,28.0026,27.9753,27.9935,118700.0
2013-07-19 15:40:00,30.76,30.79,30.75,30.78,179100.0,27.9935,28.0208,27.9844,28.0117,179100.0
2013-07-19 15:50:00,30.79,30.8,30.77,30.79,292100.0,28.0208,28.0299,28.0026,28.0208,292100.0
2013-07-22 09:30:00,30.76,30.95,30.76,30.82,216100.0,27.9935,28.1664,27.9935,28.0481,216100.0
2013-07-22 09:40:00,30.81,30.84,30.6,30.65,585700.0,28.039,28.0663,27.8479,27.8934,585700.0
2013-07-22 09:50:00,30.66,30.79,30.53,30.57,524000.0,27.9025,28.0208,27.7842,27.8206,524000.0
2013-07-22 10:00:00,30.54,30.63,30.47,30.61,599400.0,27.7933,27.8752,27.7295,27.857,599400.0
2013-07-22 10:10:00,30.61,30.78,30.61,30.73,267500.0,27.857,28.0117,27.857,27.9662,267500.0
2013-07-22 10:20:00,30.73,30.73,30.63,30.63,114400.0,27.9662,27.9662,27.8752,27.8752,114400.0
2013-07-22 10:30:00,30.62,30.63,30.53,30.6,78600.0,27.8661,27.8752,27.7842,27.8479,78600.0
2013-07-22 10:40:00,30.61,30.65,30.59,30.61,68700.0,27.857,27.8934,27.8388,27.857,68700.0
2013-07-22 10:50:00,30.61,30.62,30.56,30.57,98200.0,27.857,27.8661,27.8115,27.8206,98200.0
2013-07-22 11:00:00,30.58,30.66,30.58,30.64,40600.0,27.8297,27.9025,27.8297,27.8843,40600.0
2013-07-22 11:10:00,30.64,30.64,30.59,30.6,55100.0,27.8843,27.8843,27.8388,27.8479,55100.0
2013-07-22 11:20:00,30.61,30.68,30.61,30.65,65500.0,27.857,27.9207,27.857,27.8934,65500.0
2013-07-22 11:30:00,30.66,30.7,30.65,30.68,70800.0,27.9025,27.9389,27.8934,27.9207,70800.0
2013-07-22 11:40:00,30.68,30.69,30.62,30.64,98100.0,27.9207,27.9298,27.8661,27.8843,98100.0
2013-07-22 11:50:00,30.64,30.66,30.63,30.66,41900.0,27.8843,27.9025,27.8752,27.9025,41900.0
2013-07-22 12:00:00,30.66,30.69,30.65,30.69,20600.0,27.9025,27.9298,27.8934,27.9298,20600.0
2013-07-22 12:10:00,30.69,30.71,30.68,30.68,32600.0,27.9298,27.948,27.9207,27.9207,32600.0
2013-07-22 12:20:00,30.68,30.7,30.63,30.69,79700.0,27.9207,27.9389,27.8752,27.9298,79700.0
2013-07-22 12:30:00,30.69,30.69,30.65,30.67,23800.0,27.9298,27.9298,27.8934,27.9116,23800.0
2013-07-22 12:40:00,30.67,30.68,30.64,30.68,25900.0,27.9116,27.9207,27.8843,27.9207,25900.0
2013-07-22 12:50:00,30.68,30.68,30.62,30.63,26300.0,27.9207,27.9207,27.8661,27.8752,26300.0
2013-07-22 13:00:00,30.64,30.67,30.63,30.65,12700.0,27.8843,27.9116,27.8752,27.8934,12700.0
2013-07-22 13:10:00,30.64,30.67,30.6,30.63,42600.0,27.8843,27.9116,27.8479,27.8752,42600.0
2013-07-22 13:20:00,30.63,30.66,30.6,30.63,75200.0,27.8752,27.9025,27.8479,27.8752,75200.0
2013-07-22 13:30:00,30.62,30.67,30.62,30.67,44500.0,27.8661,27.9116,27.8661,27.9116,44500.0
2013-07-22 13:40:00,30.66,30.68,30.63,30.64,38100.0,27.9025,27.9207,27.8752,27.8843,38100.0
2013-07-22 13:50:00,30.65,30.66,30.62,30.65,27100.0,27.8934,27.9025,27.8661,27.8934,27100.0
2013-07-22 14:00:00,30.65,30.68,30.65,30.65,28400.0,27.8934,27.9207,27.8934,27.8934,28400.0
2013-07-22 14:10:00,30.65,30.7,30.65,30.66,54800.0,27.8934,27.9389,27.8934,27.9025,54800.0
2013-07-22 14:20:00,30.66,30.67,30.64,30.64,42400.0,27.9025,27.9116,27.8843,27.8843,42400.0
2013-07-22 14:30:00,30.64,30.66,30.63,30.65,49000.0,27.8843,27.9025,27.8752,27.8934,49000.0
2013-07-22 14:40:00,30.66,30.67,30.65,30.65,39400.0,27.9025,27.9116,27.8934,27.8934,39400.0
2013-07-22 14:50:00,30.65,30.68,30.65,30.66,27000.0,27.8934,27.9207,27.8934,27.9025,27000.0
2013-07-22 15:00:00,30.66,30.67,30.65,30.65,15200.0,27.9025,27.9116,27.8934,27.8934,15200.0
2013-07-22 15:10:00,30.64,30.66,30.64,30.64,37600.0,27.8843,27.9025,27.8843,27.8843,37600.0
2013-07-22 15:20:00,30.64,30.67,30.64,30.67,27500.0,27.8843,27.9116,27.8843,27.9116,27500.0
2013-07-22 15:30:00,30.66,30.67,30.62,30.62,41500.0,27.9025,27.9116,27.8661,27.8661,41500.0
2013-07-22 15:40:00,30.63,30.66,30.63,30.65,65300.0,27.8752,27.9025,27.8752,27.8934,65300.0
2013-07-22 15:50:00,30.66,30.71,30.65,30.7,137200.0,27.9025,27.948,27.8934,27.9389,137200.0
2013-07-23 09:30:00,30.64,30.85,30.64,30.85,106200.0,27.8843,28.0754,27.8843,28.0754,106200.0
2013-07-23 09:40:00,30.85,30.91,30.81,30.91,134800.0,28.0754,28.13,28.039,28.13,134800.0
2013-07-23 09:50:00,30.9,30.92,30.77,30.85,216000.0,28.1209,28.1391,28.0026,28.0754,216000.0
2013-07-23 10:00:00,30.85,30.87,30.74,30.75,173700.0,28.0754,28.0936,27.9753,27.9844,173700.0
2013-07-23 10:10:00,30.74,30.81,30.7,30.8,130100.0,27.9753,28.039,27.9389,28.0299,130100.0
2013-07-23 10:20:00,30.79,30.82,30.76,30.8,64000.0,28.0208,28.0481,27.9935,28.0299,64000.0
2013-07-23 10:30:00,30.8,30.8,30.75,30.75,148200.0,28.0299,28.0299,27.9844,27.9844,148200.0
2013-07-23 10:40:00,30.75,30.76,30.71,30.75,148100.0,27.9844,27.9935,27.948,27.9844,148100.0
2013-07-23 10:50:00,30.75,30.78,30.72,30.72,136600.0,27.9844,28.0117,27.9571,27.9571,136600.0
2013-07-23 11:00:00,30.72,30.75,30.67,30.74,148400.0,27.9571,27.9844,27.9116,27.9753,148400.0
2013-07-23 11:10:00,30.74,30.78,30.74,30.78,57600.0,27.9753,28.0117,27.9753,28.0117,57600.0
2013-07-23 11:20:00,30.78,30.8,30.76,30.78,31800.0,28.0117,28.0299,27.9935,28.0117,31800.0
2013-07-23 11:30:00,30.78,30.8,30.77,30.78,34000.0,28.0117,28.0299,28.0026,28.0117,34000.0
2013-07-23 11:40:00,30.78,30.8,30.76,30.76,38900.0,28.0117,28.0299,27.9935,27.9935,38900.0
2013-07-23 11:50:00,30.76,30.77,30.74,30.75,23900.0,27.9935,28.0026,27.9753,27.9844,23900.0
2013-07-23 12:00:00,30.75,30.75,30.69,30.72,109700.0,27.9844,27.9844,27.9298,27.9571,109700.0
2013-07-23 12:10:00,30.73,30.74,30.7,30.72,30900.0,27.9662,27.9753,27.9389,27.9571,30900.0
2013-07-23 12:20:00,30.72,30.74,30.7,30.7,24400.0,27.9571,27.9753,27.9389,27.9389,24400.0
2013-07-23 12:30:00,30.69,30.72,30.68,30.71,50300.0,27.9298,27.9571,27.9207,27.948,50300.0
2013-07-23 12:40:00,30.72,30.74,30.72,30.74,11500.0,27.9571,27.9753,27.9571,27.9753,11500.0
2013-07-23 12:50:00,30.74,30.76,30.73,30.75,24100.0,27.9753,27.9935,27.9662,27.9844,24100.0
2013-07-23 13:00:00,30.74,30.81,30.74,30.79,17800.0,27.9753,28.039,27.9753,28.0208,17800.0
2013-07-23 13:10:00,30.78,30.79,30.77,30.78,22400.0,28.0117,28.0208,28.0026,28.0117,22400.0
2013-07-23 13:20:00,30.78,30.8,30.76,30.76,21400.0,28.0117,28.0299,27.9935,27.9935,21400.0
2013-07-23 13:30:00,30.77,30.8,30.77,30.79,62400.0,28.0026,28.0299,28.0026,28.0208,62400.0
2013-07-23 13:40:00,30.79,30.83,30.79,30.8,38400.0,28.0208,28.0572,28.0208,28.0299,38400.0
2013-07-23 13:50:00,30.81,30.83,30.78,30.79,67400.0,28.039,28.0572,28.0117,28.0208,67400.0
2013-07-23 14:00:00,30.8,30.82,30.79,30.8,22700.0,28.0299,28.0481,28.0208,28.0299,22700.0
2013-07-23 14:10:00,30.79,30.84,30.79,30.83,43800.0,28.0208,28.0663,28.0208,28.0572,43800.0
2013-07-23 14:20:00,30.84,30.85,30.8,30.82,87400.0,28.0663,28.0754,28.0299,28.0481,87400.0
2013-07-23 14:30:00,30.82,30.83,30.79,30.81,319400.0,28.0481,28.0572,28.0208,28.039,319400.0
2013-07-23 14:40:00,30.81,30.85,30.8,30.85,263400.0,28.039,28.0754,28.0299,28.0754,263400.0
2013-07-23 14:50:00,30.83,30.9,30.83,30.87,46900.0,28.0572,28.1209,28.0572,28.0936,46900.0
2013-07-23 15:00:00,30.87,30.87,30.83,30.85,423500.0,28.0936,28.0936,28.0572,28.0754,423500.0
2013-07-23 15:10:00,30.85,30.86,30.8,30.81,32500.0,28.0754,28.0845,28.0299,28.039,32500.0
2013-07-23 15:20:00,30.81,30.84,30.8,30.84,67400.0,28.039,28.0663,28.0299,28.0663,67400.0
2013-07-23 15:30:00,30.83,30.85,30.81,30.81,62600.0,28.0572,28.0754,28.039,28.039,62600.0
2013-07-23 15:40:00,30.81,30.81,30.76,30.77,225400.0,28.039,28.039,27.9935,28.0026,225400.0
2013-07-23 15:50:00,30.76,30.83,30.76,30.81,215000.0,27.9935,28.0572,27.9935,28.039,215000.0
2013-07-24 09:30:00,30.93,31.06,30.85,30.85,564800.0,28.1482,28.2665,28.0754,28.0754,564800.0
2013-07-24 09:40:00,30.85,30.85,30.63,30.67,508200.0,28.0754,28.0754,27.8752,27.9116,508200.0
2013-07-24 09:50:00,30.63,30.67,30.44,30.45,660800.0,27.8752,27.9116,27.7022,27.7113,660800.0
2013-07-24 10:00:00,30.45,30.67,30.44,30.63,971500.0,27.7113,27.9116,27.7022,27.8752,971500.0
2013-07-24 10:10:00,30.62,30.63,30.52,30.58,816100.0,27.8661,27.8752,27.7751,27.8297,816100.0
2013-07-24 10:20:00,30.58,30.6,30.48,30.48,338400.0,27.8297,27.8479,27.7386,27.7386,338400.0
2013-07-24 10:30:00,30.48,30.54,30.43,30.52,390300.0,27.7386,27.7933,27.6931,27.7751,390300.0
2013-07-24 10:40:00,30.51,30.53,30.48,30.5,196000.0,27.7659,27.7842,27.7386,27.7568,196000.0
2013-07-24 10:50:00,30.5,30.52,30.49,30.5,154800.0,27.7568,27.7751,27.7477,27.7568,154800.0
2013-07-24 11:00:00,30.5,30.54,30.46,30.46,181800.0,27.7568,27.7933,27.7204,27.7204,181800.0
2013-07-24 11:10:00,30.46,30.52,30.45,30.49,214000.0,27.7204,27.7751,27.7113,27.7477,214000.0
2013-07-24 11:20:00,30.47,30.49,30.45,30.48,150200.0,27.7295,27.7477,27.7113,27.7386,150200.0
2013-07-24 11:30:00,30.49,30.56,30.49,30.5,306400.0,27.7477,27.8115,27.7477,27.7568,306400.0
2013-07-24 11:40:00,30.5,30.51,30.48,30.5,154100.0,27.7568,27.7659,27.7386,27.7568,154100.0
2013-07-24 11:50:00,30.5,30.52,30.44,30.45,244800.0,27.7568,27.7751,27.7022,27.7113,244800.0
2013-07-24 12:00:00,30.46,30.48,30.43,30.45,120700.0,27.7204,27.7386,27.6931,27.7113,120700.0
2013-07-24 12:10:00,30.46,30.46,30.4,30.44,168300.0,27.7204,27.7204,27.6658,27.7022,168300.0
2013-07-24 12:20:00,30.43,30.47,30.41,30.46,185900.0,27.6931,27.7295,27.6749,27.7204,185900.0
2013-07-24 12:30:00,30.46,30.46,30.38,30.38,95100.0,27.7204,27.7204,27.6476,27.6476,95100.0
2013-07-24 12:40:00,30.37,30.38,30.35,30.35,94800.0,27.6385,27.6476,27.6203,27.6203,94800.0
2013-07-24 12:50:00,30.35,30.36,30.29,30.3,126800.0,27.6203,27.6294,27.5657,27.5748,126800.0
2013-07-24 13:00:00,30.31,30.37,30.3,30.32,176300.0,27.5839,27.6385,27.5748,27.593,176300.0
2013-07-24 13:10:00,30.32,30.32,30.26,30.26,194200.0,27.593,27.593,27.5384,27.5384,194200.0
2013-07-24 13:20:00,30.27,30.28,30.23,30.27,234400.0,27.5475,27.5566,27.5111,27.5475,234400.0
2013-07-24 13:30:00,30.27,30.27,30.2,30.24,171500.0,27.5475,27.5475,27.4838,27.5202,171500.0
2013-07-24 13:40:00,30.23,30.25,30.22,30.23,107000.0,27.5111,27.5293,27.502,27.5111,107000.0
2013-07-24 13:50:00,30.23,30.26,30.22,30.25,214000.0,27.5111,27.5384,27.502,27.5293,214000.0
2013-07-24 14:00:00,30.25,30.28,30.24,30.26,110100.0,27.5293,27.5566,27.5202,27.5384,110100.0
2013-07-24 14:10:00,30.26,30.29,30.21,30.21,117000.0,27.5384,27.5657,27.4929,27.4929,117000.0
2013-07-24 14:20:00,30.21,30.22,30.16,30.18,204200.0,27.4929,27.502,27.4474,27.4656,204200.0
2013-07-24 14:30:00,30.18,30.18,30.05,30.07,332400.0,27.4656,27.4656,27.3473,27.3655,332400.0
2013-07-24 14:40:00,30.07,30.1,30.07,30.09,159300.0,27.3655,27.3928,27.3655,27.3837,159300.0
2013-07-24 14:50:00,30.09,30.1,30.08,30.09,193300.0,27.3837,27.3928,27.3746,27.3837,193300.0
2013-07-24 15:00:00,30.08,30.1,30.08,30.1,204500.0,27.3746,27.3928,27.3746,27.3928,204500.0
2013-07-24 15:10:00,30.1,30.1,30.08,30.1,228500.0,27.3928,27.3928,27.3746,27.3928,228500.0
2013-07-24 15:20:00,30.1,30.16,30.09,30.12,267500.0,27.3928,27.4474,27.3837,27.411,267500.0
2013-07-24 15:30:00,30.12,30.13,30.08,30.09,292800.0,27.411,27.4201,27.3746,27.3837,292800.0
2013-07-24 15:40:00,30.1,30.15,30.09,30.12,441300.0,27.3928,27.4383,27.3837,27.411,441300.0
2013-07-24 15:50:00,30.13,30.18,30.11,30.18,643900.0,27.4201,27.4656,27.4019,27.4656,643900.0
2013-07-25 09:30:00,29.84,29.88,29.55,29.57,1096800.0,27.1562,27.1926,26.8923,26.9105,1096800.0
2013-07-25 09:40:00,29.56,29.64,29.46,29.64,384700.0,26.9014,26.9742,26.8104,26.9742,384700.0
2013-07-25 09:50:00,29.64,29.72,29.53,29.56,180000.0,26.9742,27.047,26.8741,26.9014,180000.0
2013-07-25 10:00:00,29.57,29.73,29.57,29.69,221300.0,26.9105,27.0561,26.9105,27.0197,221300.0
2013-07-25 10:10:00,29.7,29.72,29.61,29.72,393400.0,27.0288,27.047,26.9469,27.047,393400.0
2013-07-25 10:20:00,29.7,29.7,29.5,29.52,536100.0,27.0288,27.0288,26.8468,26.865,536100.0
2013-07-25 10:30:00,29.53,29.57,29.38,29.43,368700.0,26.8741,26.9105,26.7376,26.7831,368700.0
2013-07-25 10:40:00,29.43,29.58,29.42,29.55,114800.0,26.7831,26.9196,26.774,26.8923,114800.0
2013-07-25 10:50:00,29.55,29.6,29.53,29.58,253800.0,26.8923,26.9378,26.8741,26.9196,253800.0
2013-07-25 11:00:00,29.57,29.57,29.48,29.51,86600.0,26.9105,26.9105,26.8286,26.8559,86600.0
2013-07-25 11:10:00,29.51,29.52,29.47,29.47,177500.0,26.8559,26.865,26.8195,26.8195,177500.0
2013-07-25 11:20:00,29.47,29.47,29.41,29.44,178200.0,26.8195,26.8195,26.7649,26.7922,178200.0
2013-07-25 11:30:00,29.44,29.45,29.35,29.36,233300.0,26.7922,26.8013,26.7103,26.7194,233300.0
2013-07-25 11:40:00,29.36,29.39,29.34,29.34,483200.0,26.7194,26.7467,26.7012,26.7012,483200.0
2013-07-25 11:50:00,29.34,29.38,29.33,29.34,271500.0,26.7012,26.7376,26.6921,26.7012,271500.0
2013-07-25 12:00:00,29.34,29.34,29.24,29.24,160000.0,26.7012,26.7012,26.6102,26.6102,160000.0
2013-07-25 12:10:00,29.25,29.39,29.25,29.36,97200.0,26.6193,26.7467,26.6193,26.7194,97200.0
2013-07-25 12:20:00,29.37,29.39,29.35,29.36,124600.0,26.7285,26.7467,26.7103,26.7194,124600.0
2013-07-25 12:30:00,29.35,29.41,29.34,29.39,56700.0,26.7103,26.7649,26.7012,26.7467,56700.0
2013-07-25 12:40:00,29.39,29.49,29.37,29.48,106500.0,26.7467,26.8377,26.7285,26.8286,106500.0
2013-07-25 12:50:00,29.47,29.49,29.45,29.46,126000.0,26.8195,26.8377,26.8013,26.8104,126000.0
2013-07-25 13:00:00,29.47,29.54,29.46,29.49,85300.0,26.8195,26.8832,26.8104,26.8377,85300.0
2013-07-25 13:10:00,29.49,29.5,29.44,29.44,54300.0,26.8377,26.8468,26.7922,26.7922,54300.0
2013-07-25 13:20:00,29.44,29.48,29.41,29.48,146200.0,26.7922,26.8286,26.7649,26.8286,146200.0
2013-07-25 13:30:00,29.48,29.52,29.46,29.46,70000.0,26.8286,26.865,26.8104,26.8104,70000.0
2013-07-25 13:40:00,29.46,29.53,29.46,29.53,94100.0,26.8104,26.8741,26.8104,26.8741,94100.0
2013-07-25 13:50:00,29.54,29.54,29.5,29.52,54600.0,26.8832,26.8832,26.8468,26.865,54600.0
2013-07-25 14:00:00,29.52,29.55,29.5,29.52,79300.0,26.865,26.8923,26.8468,26.865,79300.0
2013-07-25 14:10:00,29.52,29.54,29.5,29.52,112800.0,26.865,26.8832,26.8468,26.865,112800.0
2013-07-25 14:20:00,29.51,29.51,29.45,29.5,72400.0,26.8559,26.8559,26.8013,26.8468,72400.0
2013-07-25 14:30:00,29.5,29.53,29.48,29.52,71600.0,26.8468,26.8741,26.8286,26.865,71600.0
2013-07-25 14:40:00,29.52,29.56,29.52,29.55,93100.0,26.865,26.9014,26.865,26.8923,93100.0
2013-07-25 14:50:00,29.55,29.58,29.53,29.53,102500.0,26.8923,26.9196,26.8741,26.8741,102500.0
2013-07-25 15:00:00,29.53,29.57,29.51,29.56,188900.0,26.8741,26.9105,26.8559,26.9014,188900.0
2013-07-25 15:10:00,29.55,29.6,29.55,29.6,149700.0,26.8923,26.9378,26.8923,26.9378,149700.0
2013-07-25 15:20:00,29.6,29.74,29.6,29.73,320900.0,26.9378,27.0652,26.9378,27.0561,320900.0
2013-07-25 15:30:00,29.72,29.76,29.69,29.74,293400.0,27.047,27.0834,27.0197,27.0652,293400.0
2013-07-25 15:40:00,29.74,29.79,29.72,29.77,312700.0,27.0652,27.1107,27.047,27.0925,312700.0
2013-07-25 15:50:00,29.77,29.78,29.75,29.77,670000.0,27.0925,27.1016,27.0743,27.0925,670000.0
2013-07-26 09:30:00,29.45,29.56,29.41,29.52,241200.0,26.8013,26.9014,26.7649,26.865,241200.0
2013-07-26 09:40:00,29.53,29.6,29.51,29.51,190900.0,26.8741,26.9378,26.8559,26.8559,190900.0
2013-07-26 09:50:00,29.51,29.67,29.48,29.66,121500.0,26.8559,27.0015,26.8286,26.9924,121500.0
2013-07-26 10:00:00,29.65,29.73,29.64,29.69,155200.0,26.9833,27.0561,26.9742,27.0197,155200.0
2013-07-26 10:10:00,29.68,29.77,29.66,29.76,171300.0,27.0106,27.0925,26.9924,27.0834,171300.0
2013-07-26 10:20:00,29.76,29.78,29.67,29.68,97500.0,27.0834,27.1016,27.0015,27.0106,97500.0
2013-07-26 10:30:00,29.68,29.73,29.65,29.69,193300.0,27.0106,27.0561,26.9833,27.0197,193300.0
2013-07-26 10:40:00,29.7,29.73,29.58,29.59,207300.0,27.0288,27.0561,26.9196,26.9287,207300.0
2013-07-26 10:50:00,29.59,29.62,29.54,29.55,254700.0,26.9287,26.956,26.8832,26.8923,254700.0
2013-07-26 11:00:00,29.55,29.55,29.48,29.48,74100.0,26.8923,26.8923,26.8286,26.8286,74100.0
2013-07-26 11:10:00,29.49,29.51,29.44,29.46,90000.0,26.8377,26.8559,26.7922,26.8104,90000.0
2013-07-26 11:20:00,29.47,29.53,29.46,29.53,83200.0,26.8195,26.8741,26.8104,26.8741,83200.0
2013-07-26 11:30:00,29.53,29.57,29.53,29.55,34800.0,26.8741,26.9105,26.8741,26.8923,34800.0
2013-07-26 11:40:00,29.55,29.58,29.55,29.56,88400.0,26.8923,26.9196,26.8923,26.9014,88400.0
2013-07-26 11:50:00,29.55,29.58,29.54,29.57,48100.0,26.8923,26.9196,26.8832,26.9105,48100.0
2013-07-26 12:00:00,29.57,29.61,29.56,29.6,42100.0,26.9105,26.9469,26.9014,26.9378,42100.0
2013-07-26 12:10:00,29.61,29.66,29.6,29.6,38800.0,26.9469,26.9924,26.9378,26.9378,38800.0
2013-07-26 12:20:00,29.61,29.63,29.6,29.61,43200.0,26.9469,26.9651,26.9378,26.9469,43200.0
2013-07-26 12:30:00,29.61,29.65,29.61,29.62,82500.0,26.9469,26.9833,26.9469,26.956,82500.0
2013-07-26 12:40:00,29.62,29.63,29.6,29.63,99700.0,26.956,26.9651,26.9378,26.9651,99700.0
2013-07-26 12:50:00,29.62,29.64,29.58,29.58,57900.0,26.956,26.9742,26.9196,26.9196,57900.0
2013-07-26 13:00:00,29.59,29.63,29.59,29.63,27400.0,26.9287,26.9651,26.9287,26.9651,27400.0
2013-07-26 13:10:00,29.62,29.62,29.57,29.58,24200.0,26.956,26.956,26.9105,26.9196,24200.0
2013-07-26 13:20:00,29.58,29.64,29.57,29.61,23800.0,26.9196,26.9742,26.9105,26.9469,23800.0
2013-07-26 13:30:00,29.61,29.61,29.56,29.56,13000.0,26.9469,26.9469,26.9014,26.9014,13000.0
2013-07-26 13:40:00,29.57,29.59,29.57,29.59,23000.0,26.9105,26.9287,26.9105,26.9287,23000.0
2013-07-26 13:50:00,29.59,29.61,29.57,29.58,25000.0,26.9287,26.9469,26.9105,26.9196,25000.0
2013-07-26 14:00:00,29.59,29.6,29.58,29.58,80700.0,26.9287,26.9378,26.9196,26.9196,80700.0
2013-07-26 14:10:00,29.59,29.64,29.58,29.6,33600.0,26.9287,26.9742,26.9196,26.9378,33600.0
2013-07-26 14:20:00,29.6,29.61,29.53,29.54,93200.0,26.9378,26.9469,26.8741,26.8832,93200.0
2013-07-26 14:30:00,29.54,29.58,29.54,29.56,22300.0,26.8832,26.9196,26.8832,26.9014,22300.0
2013-07-26 14:40:00,29.56,29.61,29.56,29.59,18300.0,26.9014,26.9469,26.9014,26.9287,18300.0
2013-07-26 14:50:00,29.59,29.62,29.58,29.6,49500.0,26.9287,26.956,26.9196,26.9378,49500.0
2013-07-26 15:00:00,29.6,29.6,29.55,29.57,45400.0,26.9378,26.9378,26.8923,26.9105,45400.0
2013-07-26 15:10:00,29.58,29.58,29.54,29.55,46100.0,26.9196,26.9196,26.8832,26.8923,46100.0
2013-07-26 15:20:00,29.54,29.56,29.53,29.54,62300.0,26.8832,26.9014,26.8741,26.8832,62300.0
2013-07-26 15:30:00,29.53,29.55,29.52,29.55,73600.0,26.8741,26.8923,26.865,26.8923,73600.0
2013-07-26 15:40:00,29.56,29.58,29.54,29.57,106100.0,26.9014,26.9196,26.8832,26.9105,106100.0
2013-07-26 15:50:00,29.57,29.61,29.55,29.61,279100.0,26.9105,26.9469,26.8923,26.9469,279100.0
2013-07-29 09:30:00,29.53,29.68,29.47,29.62,270900.0,26.8741,27.0106,26.8195,26.956,270900.0
2013-07-29 09:40:00,29.63,29.77,29.6,29.73,190800.0,26.9651,27.0925,26.9378,27.0561,190800.0
2013-07-29 09:50:00,29.71,29.71,29.65,29.71,104100.0,27.0379,27.0379,26.9833,27.0379,104100.0
2013-07-29 10:00:00,29.72,29.72,29.6,29.62,111800.0,27.047,27.047,26.9378,26.956,111800.0
2013-07-29 10:10:00,29.61,29.63,29.55,29.62,202300.0,26.9469,26.9651,26.8923,26.956,202300.0
2013-07-29 10:20:00,29.61,29.7,29.59,29.64,158900.0,26.9469,27.0288,26.9287,26.9742,158900.0
2013-07-29 10:30:00,29.63,29.65,29.56,29.59,73000.0,26.9651,26.9833,26.9014,26.9287,73000.0
2013-07-29 10:40:00,29.59,29.63,29.58,29.6,37700.0,26.9287,26.9651,26.9196,26.9378,37700.0
2013-07-29 10:50:00,29.58,29.61,29.55,29.61,64900.0,26.9196,26.9469,26.8923,26.9469,64900.0
2013-07-29 11:00:00,29.6,29.6,29.49,29.51,44400.0,26.9378,26.9378,26.8377,26.8559,44400.0
2013-07-29 11:10:00,29.5,29.5,29.41,29.41,120500.0,26.8468,26.8468,26.7649,26.7649,120500.0
2013-07-29 11:20:00,29.41,29.44,29.39,29.39,96300.0,26.7649,26.7922,26.7467,26.7467,96300.0
2013-07-29 11:30:00,29.38,29.41,29.35,29.36,226600.0,26.7376,26.7649,26.7103,26.7194,226600.0
2013-07-29 11:40:00,29.37,29.38,29.35,29.38,123300.0,26.7285,26.7376,26.7103,26.7376,123300.0
2013-07-29 11:50:00,29.38,29.39,29.37,29.38,59700.0,26.7376,26.7467,26.7285,26.7376,59700.0
2013-07-29 12:00:00,29.38,29.42,29.37,29.41,49500.0,26.7376,26.774,26.7285,26.7649,49500.0
2013-07-29 12:10:00,29.4,29.43,29.39,29.42,17600.0,26.7558,26.7831,26.7467,26.774,17600.0
2013-07-29 12:20:00,29.42,29.43,29.41,29.42,51600.0,26.774,26.7831,26.7649,26.774,51600.0
2013-07-29 12:30:00,29.43,29.44,29.41,29.41,110300.0,26.7831,26.7922,26.7649,26.7649,110300.0
2013-07-29 12:40:00,29.42,29.5,29.42,29.49,49500.0,26.774,26.8468,26.774,26.8377,49500.0
2013-07-29 12:50:00,29.49,29.53,29.49,29.49,39300.0,26.8377,26.8741,26.8377,26.8377,39300.0
2013-07-29 13:00:00,29.49,29.5,29.46,29.47,22700.0,26.8377,26.8468,26.8104,26.8195,22700.0
2013-07-29 13:10:00,29.46,29.48,29.45,29.47,17800.0,26.8104,26.8286,26.8013,26.8195,17800.0
2013-07-29 13:20:00,29.47,29.5,29.46,29.48,14900.0,26.8195,26.8468,26.8104,26.8286,14900.0
2013-07-29 13:30:00,29.47,29.48,29.46,29.46,87300.0,26.8195,26.8286,26.8104,26.8104,87300.0
2013-07-29 13:40:00,29.46,29.47,29.44,29.45,99500.0,26.8104,26.8195,26.7922,26.8013,99500.0
2013-07-29 13:50:00,29.45,29.5,29.44,29.48,41100.0,26.8013,26.8468,26.7922,26.8286,41100.0
2013-07-29 14:00:00,29.48,29.55,29.48,29.53,108900.0,26.8286,26.8923,26.8286,26.8741,108900.0
2013-07-29 14:10:00,29.54,29.57,29.52,29.53,79300.0,26.8832,26.9105,26.865,26.8741,79300.0
2013-07-29 14:20:00,29.53,29.54,29.51,29.52,36600.0,26.8741,26.8832,26.8559,26.865,36600.0
2013-07-29 14:30:00,29.53,29.55,29.51,29.51,86600.0,26.8741,26.8923,26.8559,26.8559,86600.0
2013-07-29 14:40:00,29.52,29.53,29.5,29.52,59600.0,26.865,26.8741,26.8468,26.865,59600.0
2013-07-29 14:50:00,29.52,29.52,29.49,29.49,26400.0,26.865,26.865,26.8377,26.8377,26400.0
2013-07-29 15:00:00,29.49,29.5,29.47,29.47,33100.0,26.8377,26.8468,26.8195,26.8195,33100.0
2013-07-29 15:10:00,29.48,29.49,29.46,29.47,28500.0,26.8286,26.8377,26.8104,26.8195,28500.0
2013-07-29 15:20:00,29.46,29.46,29.43,29.45,70200.0,26.8104,26.8104,26.7831,26.8013,70200.0
2013-07-29 15:30:00,29.46,29.47,29.45,29.46,56300.0,26.8104,26.8195,26.8013,26.8104,56300.0
2013-07-29 15:40:00,29.46,29.46,29.42,29.45,159200.0,26.8104,26.8104,26.774,26.8013,159200.0
2013-07-29 15:50:00,29.45,29.47,29.39,29.4,551400.0,26.8013,26.8195,26.7467,26.7558,551400.0
2013-07-30 09:30:00,29.6,29.74,29.54,29.64,168500.0,26.9378,27.0652,26.8832,26.9742,168500.0
2013-07-30 09:40:00,29.64,29.65,29.59,29.61,186100.0,26.9742,26.9833,26.9287,26.9469,186100.0
2013-07-30 09:50:00,29.61,29.73,29.6,29.72,84100.0,26.9469,27.0561,26.9378,27.047,84100.0
2013-07-30 10:00:00,29.7,29.76,29.68,29.72,149200.0,27.0288,27.0834,27.0106,27.047,149200.0
2013-07-30 10:10:00,29.73,29.74,29.65,29.73,166400.0,27.0561,27.0652,26.9833,27.0561,166400.0
2013-07-30 10:20:00,29.72,29.79,29.72,29.76,75500.0,27.047,27.1107,27.047,27.0834,75500.0
2013-07-30 10:30:00,29.75,29.78,29.71,29.71,62000.0,27.0743,27.1016,27.0379,27.0379,62000.0
2013-07-30 10:40:00,29.72,29.75,29.7,29.7,38400.0,27.047,27.0743,27.0288,27.0288,38400.0
2013-07-30 10:50:00,29.69,29.7,29.54,29.56,57400.0,27.0197,27.0288,26.8832,26.9014,57400.0
2013-07-30 11:00:00,29.56,29.62,29.56,29.61,56900.0,26.9014,26.956,26.9014,26.9469,56900.0
2013-07-30 11:10:00,29.61,29.72,29.61,29.7,36200.0,26.9469,27.047,26.9469,27.0288,36200.0
2013-07-30 11:20:00,29.71,29.76,29.7,29.76,76800.0,27.0379,27.0834,27.0288,27.0834,76800.0
2013-07-30 11:30:00,29.75,29.77,29.72,29.72,46200.0,27.0743,27.0925,27.047,27.047,46200.0
2013-07-30 11:40:00,29.71,29.75,29.71,29.72,16200.0,27.0379,27.0743,27.0379,27.047,16200.0
2013-07-30 11:50:00,29.73,29.78,29.73,29.77,31700.0,27.0561,27.1016,27.0561,27.0925,31700.0
2013-07-30 12:00:00,29.76,29.77,29.74,29.77,50800.0,27.0834,27.0925,27.0652,27.0925,50800.0
2013-07-30 12:10:00,29.77,29.77,29.71,29.71,69600.0,27.0925,27.0925,27.0379,27.0379,69600.0
2013-07-30 12:20:00,29.72,29.75,29.68,29.7,43000.0,27.047,27.0743,27.0106,27.0288,43000.0
2013-07-30 12:30:00,29.71,29.73,29.7,29.72,27500.0,27.0379,27.0561,27.0288,27.047,27500.0
2013-07-30 12:40:00,29.72,29.77,29.72,29.75,33800.0,27.047,27.0925,27.047,27.0743,33800.0
2013-07-30 12:50:00,29.74,29.75,29.7,29.72,350500.0,27.0652,27.0743,27.0288,27.047,350500.0
2013-07-30 13:00:00,29.72,29.73,29.7,29.72,23200.0,27.047,27.0561,27.0288,27.047,23200.0
2013-07-30 13:10:00,29.71,29.71,29.67,29.67,56200.0,27.0379,27.0379,27.0015,27.0015,56200.0
2013-07-30 13:20:00,29.66,29.68,29.63,29.63,358800.0,26.9924,27.0106,26.9651,26.9651,358800.0
2013-07-30 13:30:00,29.63,29.63,29.59,29.62,70800.0,26.9651,26.9651,26.9287,26.956,70800.0
2013-07-30 13:40:00,29.61,29.62,29.58,29.62,62600.0,26.9469,26.956,26.9196,26.956,62600.0
2013-07-30 13:50:00,29.61,29.69,29.61,29.67,265800.0,26.9469,27.0197,26.9469,27.0015,265800.0
2013-07-30 14:00:00,29.67,29.68,29.65,29.65,109300.0,27.0015,27.0106,26.9833,26.9833,109300.0
2013-07-30 14:10:00,29.65,29.67,29.62,29.67,105200.0,26.9833,27.0015,26.956,27.0015,105200.0
2013-07-30 14:20:00,29.68,29.71,29.66,29.71,26800.0,27.0106,27.0379,26.9924,27.0379,26800.0
2013-07-30 14:30:00,29.72,29.73,29.67,29.69,65800.0,27.047,27.0561,27.0015,27.0197,65800.0
2013-07-30 14:40:00,29.69,29.71,29.66,29.68,66200.0,27.0197,27.0379,26.9924,27.0106,66200.0
2013-07-30 14:50:00,29.68,29.7,29.67,29.68,57100.0,27.0106,27.0288,27.0015,27.0106,57100.0
2013-07-30 15:00:00,29.68,29.72,29.66,29.72,40900.0,27.0106,27.047,26.9924,27.047,40900.0
2013-07-30 15:10:00,29.71,29.74,29.7,29.74,71300.0,27.0379,27.0652,27.0288,27.0652,71300.0
2013-07-30 15:20:00,29.73,29.77,29.73,29.73,72100.0,27.0561,27.0925,27.0561,27.0561,72100.0
2013-07-30 15:30:00,29.73,29.73,29.71,29.73,43800.0,27.0561,27.0561,27.0379,27.0561,43800.0
2013-07-30 15:40:00,29.72,29.74,29.71,29.71,65400.0,27.047,27.0652,27.0379,27.0379,65400.0
2013-07-30 15:50:00,29.71,29.72,29.7,29.7,217800.0,27.0379,27.047,27.0288,27.0288,217800.0
2013-07-31 09:30:00,29.58,29.91,29.58,29.89,327400.0,26.9196,27.2199,26.9196,27.2017,327400.0
2013-07-31 09:40:00,29.89,29.89,29.8,29.82,59300.0,27.2017,27.2017,27.1198,27.138,59300.0
2013-07-31 09:50:00,29.82,29.85,29.8,29.8,131500.0,27.138,27.1653,27.1198,27.1198,131500.0
2013-07-31 10:00:00,29.81,29.81,29.73,29.74,187700.0,27.1289,27.1289,27.0561,27.0652,187700.0
2013-07-31 10:10:00,29.75,29.8,29.73,29.78,79100.0,27.0743,27.1198,27.0561,27.1016,79100.0
2013-07-31 10:20:00,29.78,29.84,29.76,29.83,79300.0,27.1016,27.1562,27.0834,27.1471,79300.0
2013-07-31 10:30:00,29.84,29.85,29.79,29.84,62800.0,27.1562,27.1653,27.1107,27.1562,62800.0
2013-07-31 10:40:00,29.84,29.87,29.83,29.85,44100.0,27.1562,27.1835,27.1471,27.1653,44100.0
2013-07-31 10:50:00,29.85,29.85,29.82,29.83,40400.0,27.1653,27.1653,27.138,27.1471,40400.0
2013-07-31 11:00:00,29.84,29.84,29.77,29.78,42000.0,27.1562,27.1562,27.0925,27.1016,42000.0
2013-07-31 11:10:00,29.78,29.82,29.75,29.82,47600.0,27.1016,27.138,27.0743,27.138,47600.0
2013-07-31 11:20:00,29.81,29.82,29.78,29.8,71700.0,27.1289,27.138,27.1016,27.1198,71700.0
2013-07-31 11:30:00,29.81,29.89,29.8,29.84,47400.0,27.1289,27.2017,27.1198,27.1562,47400.0
2013-07-31 11:40:00,29.84,29.89,29.84,29.89,49800.0,27.1562,27.2017,27.1562,27.2017,49800.0
2013-07-31 11:50:00,29.88,29.93,29.88,29.9,87100.0,27.1926,27.2381,27.1926,27.2108,87100.0
2013-07-31 12:00:00,29.9,29.9,29.87,29.89,32700.0,27.2108,27.2108,27.1835,27.2017,32700.0
2013-07-31 12:10:00,29.88,29.89,29.86,29.89,33900.0,27.1926,27.2017,27.1744,27.2017,33900.0
2013-07-31 12:20:00,29.88,29.89,29.84,29.85,31400.0,27.1926,27.2017,27.1562,27.1653,31400.0
2013-07-31 12:30:00,29.85,29.86,29.84,29.84,37000.0,27.1653,27.1744,27.1562,27.1562,37000.0
2013-07-31 12:40:00,29.84,29.85,29.8,29.81,29500.0,27.1562,27.1653,27.1198,27.1289,29500.0
2013-07-31 12:50:00,29.82,29.84,29.81,29.83,16300.0,27.138,27.1562,27.1289,27.1471,16300.0
2013-07-31 13:00:00,29.83,29.85,29.81,29.82,41000.0,27.1471,27.1653,27.1289,27.138,41000.0
2013-07-31 13:10:00,29.82,29.83,29.8,29.81,59100.0,27.138,27.1471,27.1198,27.1289,59100.0
2013-07-31 13:20:00,29.82,29.82,29.79,29.81,49100.0,27.138,27.138,27.1107,27.1289,49100.0
2013-07-31 13:30:00,29.81,29.83,29.8,29.82,28000.0,27.1289,27.1471,27.1198,27.138,28000.0
2013-07-31 13:40:00,29.82,29.84,29.8,29.84,33200.0,27.138,27.1562,27.1198,27.1562,33200.0
2013-07-31 13:50:00,29.84,29.85,29.8,29.83,56900.0,27.1562,27.1653,27.1198,27.1471,56900.0
2013-07-31 14:00:00,29.82,29.93,29.81,29.87,154600.0,27.138,27.2381,27.1289,27.1835,154600.0
2013-07-31 14:10:00,29.87,29.89,29.79,29.85,116500.0,27.1835,27.2017,27.1107,27.1653,116500.0
2013-07-31 14:20:00,29.85,30.07,29.85,30.06,688200.0,27.1653,27.3655,27.1653,27.3564,688200.0
2013-07-31 14:30:00,30.06,30.23,30.06,30.19,439800.0,27.3564,27.5111,27.3564,27.4747,439800.0
2013-07-31 14:40:00,30.2,30.34,30.2,30.33,344200.0,27.4838,27.6112,27.4838,27.6021,344200.0
2013-07-31 14:50:00,30.33,30.48,30.33,30.43,285600.0,27.6021,27.7386,27.6021,27.6931,285600.0
2013-07-31 15:00:00,30.42,30.44,30.33,30.33,320200.0,27.684,27.7022,27.6021,27.6021,320200.0
2013-07-31 15:10:00,30.33,30.37,30.29,30.33,278000.0,27.6021,27.6385,27.5657,27.6021,278000.0
2013-07-31 15:20:00,30.32,30.35,30.29,30.31,357500.0,27.593,27.6203,27.5657,27.5839,357500.0
2013-07-31 15:30:00,30.31,30.34,30.23,30.23,575600.0,27.5839,27.6112,27.5111,27.5111,575600.0
2013-07-31 15:40:00,30.23,30.24,30.12,30.12,552000.0,27.5111,27.5202,27.411,27.411,552000.0
2013-07-31 15:50:00,30.12,30.16,30.08,30.1,621700.0,27.411,27.4474,27.3746,27.3928,621700.0
2013-08-01 09:30:00,30.38,30.55,30.3,30.43,271100.0,27.6476,27.8024,27.5748,27.6931,271100.0
2013-08-01 09:40:00,30.45,30.46,30.36,30.44,167000.0,27.7113,27.7204,27.6294,27.7022,167000.0
2013-08-01 09:50:00,30.45,30.53,30.44,30.5,81800.0,27.7113,27.7842,27.7022,27.7568,81800.0
2013-08-01 10:00:00,30.49,30.56,30.48,30.56,127300.0,27.7477,27.8115,27.7386,27.8115,127300.0
2013-08-01 10:10:00,30.57,30.65,30.55,30.57,140100.0,27.8206,27.8934,27.8024,27.8206,140100.0
2013-08-01 10:20:00,30.57,30.65,30.57,30.63,141100.0,27.8206,27.8934,27.8206,27.8752,141100.0
2013-08-01 10:30:00,30.63,30.71,30.57,30.69,276400.0,27.8752,27.948,27.8206,27.9298,276400.0
2013-08-01 10:40:00,30.7,30.72,30.62,30.62,266400.0,27.9389,27.9571,27.8661,27.8661,266400.0
2013-08-01 10:50:00,30.62,30.64,30.54,30.62,100900.0,27.8661,27.8843,27.7933,27.8661,100900.0
2013-08-01 11:00:00,30.63,30.64,30.58,30.59,108700.0,27.8752,27.8843,27.8297,27.8388,108700.0
2013-08-01 11:10:00,30.58,30.6,30.51,30.51,178500.0,27.8297,27.8479,27.7659,27.7659,178500.0
2013-08-01 11:20:00,30.51,30.56,30.5,30.53,111200.0,27.7659,27.8115,27.7568,27.7842,111200.0
2013-08-01 11:30:00,30.53,30.56,30.53,30.55,85200.0,27.7842,27.8115,27.7842,27.8024,85200.0
2013-08-01 11:40:00,30.55,30.56,30.52,30.52,380000.0,27.8024,27.8115,27.7751,27.7751,380000.0
2013-08-01 11:50:00,30.52,30.55,30.47,30.49,247100.0,27.7751,27.8024,27.7295,27.7477,247100.0
2013-08-01 12:00:00,30.5,30.52,30.47,30.5,169900.0,27.7568,27.7751,27.7295,27.7568,169900.0
2013-08-01 12:10:00,30.49,30.54,30.49,30.53,54100.0,27.7477,27.7933,27.7477,27.7842,54100.0
2013-08-01 12:20:00,30.53,30.56,30.52,30.55,25300.0,27.7842,27.8115,27.7751,27.8024,25300.0
2013-08-01 12:30:00,30.55,30.56,30.49,30.49,381400.0,27.8024,27.8115,27.7477,27.7477,381400.0
2013-08-01 12:40:00,30.49,30.52,30.49,30.51,44300.0,27.7477,27.7751,27.7477,27.7659,44300.0
2013-08-01 12:50:00,30.5,30.52,30.49,30.52,52700.0,27.7568,27.7751,27.7477,27.7751,52700.0
2013-08-01 13:00:00,30.52,30.52,30.45,30.47,39900.0,27.7751,27.7751,27.7113,27.7295,39900.0
2013-08-01 13:10:00,30.47,30.51,30.47,30.47,86200.0,27.7295,27.7659,27.7295,27.7295,86200.0
2013-08-01 13:20:00,30.46,30.49,30.43,30.43,112300.0,27.7204,27.7477,27.6931,27.6931,112300.0
2013-08-01 13:30:00,30.43,30.43,30.4,30.41,35500.0,27.6931,27.6931,27.6658,27.6749,35500.0
2013-08-01 13:40:00,30.41,30.44,30.4,30.43,33100.0,27.6749,27.7022,27.6658,27.6931,33100.0
2013-08-01 13:50:00,30.43,30.44,30.42,30.43,27100.0,27.6931,27.7022,27.684,27.6931,27100.0
2013-08-01 14:00:00,30.43,30.45,30.41,30.42,61200.0,27.6931,27.7113,27.6749,27.684,61200.0
2013-08-01 14:10:00,30.42,30.43,30.38,30.38,57000.0,27.684,27.6931,27.6476,27.6476,57000.0
2013-08-01 14:20:00,30.38,30.4,30.35,30.38,68300.0,27.6476,27.6658,27.6203,27.6476,68300.0
2013-08-01 14:30:00,30.38,30.43,30.37,30.41,56200.0,27.6476,27.6931,27.6385,27.6749,56200.0
2013-08-01 14:40:00,30.41,30.41,30.32,30.33,103800.0,27.6749,27.6749,27.593,27.6021,103800.0
2013-08-01 14:50:00,30.33,30.37,30.3,30.31,98900.0,27.6021,27.6385,27.5748,27.5839,98900.0
2013-08-01 15:00:00,30.31,30.32,30.26,30.28,90100.0,27.5839,27.593,27.5384,27.5566,90100.0
2013-08-01 15:10:00,30.28,30.32,30.24,30.26,80100.0,27.5566,27.593,27.5202,27.5384,80100.0
2013-08-01 15:20:00,30.26,30.29,30.18,30.29,140900.0,27.5384,27.5657,27.4656,27.5657,140900.0
2013-08-01 15:30:00,30.29,30.36,30.27,30.35,175700.0,27.5657,27.6294,27.5475,27.6203,175700.0
2013-08-01 15:40:00,30.35,30.36,30.32,30.36,205200.0,27.6203,27.6294,27.593,27.6294,205200.0
2013-08-01 15:50:00,30.36,30.38,30.32,30.33,326300.0,27.6294,27.6476,27.593,27.6021,326300.0
2013-08-02 09:30:00,30.4,30.58,30.39,30.42,495900.0,27.6658,27.8297,27.6567,27.684,495900.0
2013-08-02 09:40:00,30.43,30.5,30.4,30.5,104900.0,27.6931,27.7568,27.6658,27.7568,104900.0
2013-08-02 09:50:00,30.5,30.66,30.49,30.63,220900.0,27.7568,27.9025,27.7477,27.8752,220900.0
2013-08-02 10:00:00,30.62,30.81,30.62,30.8,275500.0,27.8661,28.039,27.8661,28.0299,275500.0
2013-08-02 10:10:00,30.8,30.84,30.77,30.77,380300.0,28.0299,28.0663,28.0026,28.0026,380300.0
2013-08-02 10:20:00,30.78,30.78,30.7,30.75,116400.0,28.0117,28.0117,27.9389,27.9844,116400.0
2013-08-02 10:30:00,30.76,30.83,30.75,30.8,286600.0,27.9935,28.0572,27.9844,28.0299,286600.0
2013-08-02 10:40:00,30.8,30.83,30.75,30.78,50700.0,28.0299,28.0572,27.9844,28.0117,50700.0
2013-08-02 10:50:00,30.77,30.78,30.7,30.72,125100.0,28.0026,28.0117,27.9389,27.9571,125100.0
2013-08-02 11:00:00,30.72,30.76,30.68,30.71,143400.0,27.9571,27.9935,27.9207,27.948,143400.0
2013-08-02 11:10:00,30.71,30.81,30.71,30.8,172000.0,27.948,28.039,27.948,28.0299,172000.0
2013-08-02 11:20:00,30.81,30.82,30.76,30.77,140500.0,28.039,28.0481,27.9935,28.0026,140500.0
2013-08-02 11:30:00,30.77,30.79,30.73,30.76,39700.0,28.0026,28.0208,27.9662,27.9935,39700.0
2013-08-02 11:40:00,30.76,30.77,30.73,30.77,42300.0,27.9935,28.0026,27.9662,28.0026,42300.0
2013-08-02 11:50:00,30.76,30.8,30.76,30.78,41400.0,27.9935,28.0299,27.9935,28.0117,41400.0
2013-08-02 12:00:00,30.78,30.83,30.78,30.79,32400.0,28.0117,28.0572,28.0117,28.0208,32400.0
2013-08-02 12:10:00,30.79,30.79,30.77,30.78,27700.0,28.0208,28.0208,28.0026,28.0117,27700.0
2013-08-02 12:20:00,30.78,30.78,30.74,30.75,20000.0,28.0117,28.0117,27.9753,27.9844,20000.0
2013-08-02 12:30:00,30.75,30.79,30.75,30.79,20200.0,27.9844,28.0208,27.9844,28.0208,20200.0
2013-08-02 12:40:00,30.8,30.84,30.8,30.84,39100.0,28.0299,28.0663,28.0299,28.0663,39100.0
2013-08-02 12:50:00,30.85,30.87,30.82,30.83,65800.0,28.0754,28.0936,28.0481,28.0572,65800.0
2013-08-02 13:00:00,30.84,30.84,30.81,30.84,24300.0,28.0663,28.0663,28.039,28.0663,24300.0
2013-08-02 13:10:00,30.84,30.89,30.83,30.89,22900.0,28.0663,28.1118,28.0572,28.1118,22900.0
2013-08-02 13:20:00,30.88,30.89,30.83,30.83,20300.0,28.1027,28.1118,28.0572,28.0572,20300.0
2013-08-02 13:30:00,30.83,30.85,30.82,30.82,19100.0,28.0572,28.0754,28.0481,28.0481,19100.0
2013-08-02 13:40:00,30.83,30.86,30.82,30.86,49400.0,28.0572,28.0845,28.0481,28.0845,49400.0
2013-08-02 13:50:00,30.87,30.88,30.83,30.83,17500.0,28.0936,28.1027,28.0572,28.0572,17500.0
2013-08-02 14:00:00,30.83,30.89,30.83,30.89,20500.0,28.0572,28.1118,28.0572,28.1118,20500.0
2013-08-02 14:10:00,30.88,30.88,30.85,30.86,17800.0,28.1027,28.1027,28.0754,28.0845,17800.0
2013-08-02 14:20:00,30.86,30.89,30.83,30.89,46900.0,28.0845,28.1118,28.0572,28.1118,46900.0
2013-08-02 14:30:00,30.89,30.89,30.82,30.86,39600.0,28.1118,28.1118,28.0481,28.0845,39600.0
2013-08-02 14:40:00,30.86,30.88,30.85,30.86,24600.0,28.0845,28.1027,28.0754,28.0845,24600.0
2013-08-02 14:50:00,30.86,30.87,30.83,30.84,35400.0,28.0845,28.0936,28.0572,28.0663,35400.0
2013-08-02 15:00:00,30.85,30.87,30.84,30.84,32700.0,28.0754,28.0936,28.0663,28.0663,32700.0
2013-08-02 15:10:00,30.85,30.88,30.84,30.86,121000.0,28.0754,28.1027,28.0663,28.0845,121000.0
2013-08-02 15:20:00,30.86,30.86,30.81,30.83,135100.0,28.0845,28.0845,28.039,28.0572,135100.0
2013-08-02 15:30:00,30.83,30.84,30.79,30.81,107000.0,28.0572,28.0663,28.0208,28.039,107000.0
2013-08-02 15:40:00,30.8,30.84,30.79,30.81,212500.0,28.0299,28.0663,28.0208,28.039,212500.0
2013-08-02 15:50:00,30.81,30.83,30.79,30.8,397500.0,28.039,28.0572,28.0208,28.0299,397500.0
2013-08-05 09:30:00,30.8,30.81,30.64,30.66,152600.0,28.0299,28.039,27.8843,27.9025,152600.0
2013-08-05 09:40:00,30.64,30.66,30.58,30.59,73900.0,27.8843,27.9025,27.8297,27.8388,73900.0
2013-08-05 09:50:00,30.6,30.74,30.59,30.67,93800.0,27.8479,27.9753,27.8388,27.9116,93800.0
2013-08-05 10:00:00,30.67,30.74,30.63,30.65,157900.0,27.9116,27.9753,27.8752,27.8934,157900.0
2013-08-05 10:10:00,30.66,30.77,30.65,30.73,93200.0,27.9025,28.0026,27.8934,27.9662,93200.0
2013-08-05 10:20:00,30.72,30.73,30.69,30.7,59200.0,27.9571,27.9662,27.9298,27.9389,59200.0
2013-08-05 10:30:00,30.71,30.75,30.7,30.71,102900.0,27.948,27.9844,27.9389,27.948,102900.0
2013-08-05 10:40:00,30.72,30.78,30.71,30.72,144500.0,27.9571,28.0117,27.948,27.9571,144500.0
2013-08-05 10:50:00,30.72,30.72,30.67,30.71,75700.0,27.9571,27.9571,27.9116,27.948,75700.0
2013-08-05 11:00:00,30.71,30.71,30.66,30.66,73900.0,27.948,27.948,27.9025,27.9025,73900.0
2013-08-05 11:10:00,30.66,30.69,30.65,30.67,51000.0,27.9025,27.9298,27.8934,27.9116,51000.0
2013-08-05 11:20:00,30.67,30.75,30.65,30.73,42300.0,27.9116,27.9844,27.8934,27.9662,42300.0
2013-08-05 11:30:00,30.73,30.74,30.68,30.69,32400.0,27.9662,27.9753,27.9207,27.9298,32400.0
2013-08-05 11:40:00,30.69,30.69,30.63,30.64,91800.0,27.9298,27.9298,27.8752,27.8843,91800.0
2013-08-05 11:50:00,30.65,30.66,30.62,30.62,65500.0,27.8934,27.9025,27.8661,27.8661,65500.0
2013-08-05 12:00:00,30.62,30.64,30.6,30.61,42600.0,27.8661,27.8843,27.8479,27.857,42600.0
2013-08-05 12:10:00,30.62,30.69,30.61,30.67,50100.0,27.8661,27.9298,27.857,27.9116,50100.0
2013-08-05 12:20:00,30.67,30.67,30.62,30.63,39000.0,27.9116,27.9116,27.8661,27.8752,39000.0
2013-08-05 12:30:00,30.63,30.63,30.59,30.59,55200.0,27.8752,27.8752,27.8388,27.8388,55200.0
2013-08-05 12:40:00,30.59,30.6,30.54,30.58,125700.0,27.8388,27.8479,27.7933,27.8297,125700.0
2013-08-05 12:50:00,30.58,30.61,30.57,30.58,38700.0,27.8297,27.857,27.8206,27.8297,38700.0
2013-08-05 13:00:00,30.58,30.59,30.51,30.53,73700.0,27.8297,27.8388,27.7659,27.7842,73700.0
2013-08-05 13:10:00,30.53,30.54,30.49,30.5,89600.0,27.7842,27.7933,27.7477,27.7568,89600.0
2013-08-05 13:20:00,30.51,30.54,30.51,30.53,30100.0,27.7659,27.7933,27.7659,27.7842,30100.0
2013-08-05 13:30:00,30.53,30.53,30.49,30.49,39400.0,27.7842,27.7842,27.7477,27.7477,39400.0
2013-08-05 13:40:00,30.49,30.52,30.49,30.52,17100.0,27.7477,27.7751,27.7477,27.7751,17100.0
2013-08-05 13:50:00,30.53,30.55,30.53,30.53,13500.0,27.7842,27.8024,27.7842,27.7842,13500.0
2013-08-05 14:00:00,30.53,30.56,30.51,30.51,83700.0,27.7842,27.8115,27.7659,27.7659,83700.0
2013-08-05 14:10:00,30.52,30.58,30.52,30.57,61500.0,27.7751,27.8297,27.7751,27.8206,61500.0
2013-08-05 14:20:00,30.56,30.57,30.52,30.54,99400.0,27.8115,27.8206,27.7751,27.7933,99400.0
2013-08-05 14:30:00,30.54,30.55,30.51,30.52,160000.0,27.7933,27.8024,27.7659,27.7751,160000.0
2013-08-05 14:40:00,30.52,30.54,30.51,30.53,51400.0,27.7751,27.7933,27.7659,27.7842,51400.0
2013-08-05 14:50:00,30.52,30.54,30.52,30.52,49800.0,27.7751,27.7933,27.7751,27.7751,49800.0
2013-08-05 15:00:00,30.52,30.53,30.51,30.52,42200.0,27.7751,27.7842,27.7659,27.7751,42200.0
2013-08-05 15:10:00,30.53,30.55,30.52,30.54,167900.0,27.7842,27.8024,27.7751,27.7933,167900.0
2013-08-05 15:20:00,30.54,30.55,30.53,30.55,74500.0,27.7933,27.8024,27.7842,27.8024,74500.0
2013-08-05 15:30:00,30.55,30.6,30.54,30.57,106300.0,27.8024,27.8479,27.7933,27.8206,106300.0
2013-08-05 15:40:00,30.56,30.59,30.56,30.57,131700.0,27.8115,27.8388,27.8115,27.8206,131700.0
2013-08-05 15:50:00,30.58,30.61,30.57,30.61,234800.0,27.8297,27.857,27.8206,27.857,234800.0
2013-08-06 09:30:00,30.58,30.6,30.31,30.34,132800.0,27.8297,27.8479,27.5839,27.6112,132800.0
2013-08-06 09:40:00,30.32,30.32,30.12,30.12,263800.0,27.593,27.593,27.411,27.411,263800.0
2013-08-06 09:50:00,30.13,30.15,29.99,30.02,528500.0,27.4201,27.4383,27.2927,27.32,528500.0
2013-08-06 10:00:00,30.02,30.06,29.95,29.99,136100.0,27.32,27.3564,27.2563,27.2927,136100.0
2013-08-06 10:10:00,30.0,30.07,29.98,30.06,103400.0,27.3018,27.3655,27.2836,27.3564,103400.0
2013-08-06 10:20:00,30.06,30.07,29.94,29.97,125800.0,27.3564,27.3655,27.2472,27.2745,125800.0
2013-08-06 10:30:00,29.96,29.96,29.85,29.89,119800.0,27.2654,27.2654,27.1653,27.2017,119800.0
2013-08-06 10:40:00,29.88,29.92,29.85,29.9,39300.0,27.1926,27.229,27.1653,27.2108,39300.0
2013-08-06 10:50:00,29.89,29.9,29.84,29.84,57100.0,27.2017,27.2108,27.1562,27.1562,57100.0
2013-08-06 11:00:00,29.84,29.86,29.83,29.84,204800.0,27.1562,27.1744,27.1471,27.1562,204800.0
2013-08-06 11:10:00,29.83,29.84,29.82,29.82,18100.0,27.1471,27.1562,27.138,27.138,18100.0
2013-08-06 11:20:00,29.82,29.95,29.81,29.95,148700.0,27.138,27.2563,27.1289,27.2563,148700.0
2013-08-06 11:30:00,29.95,29.95,29.88,29.88,53100.0,27.2563,27.2563,27.1926,27.1926,53100.0
2013-08-06 11:40:00,29.88,29.92,29.88,29.92,43400.0,27.1926,27.229,27.1926,27.229,43400.0
2013-08-06 11:50:00,29.93,29.94,29.91,29.94,50000.0,27.2381,27.2472,27.2199,27.2472,50000.0
2013-08-06 12:00:00,29.95,29.96,29.94,29.95,29600.0,27.2563,27.2654,27.2472,27.2563,29600.0
2013-08-06 12:10:00,29.95,29.95,29.89,29.9,49000.0,27.2563,27.2563,27.2017,27.2108,49000.0
2013-08-06 12:20:00,29.9,29.96,29.9,29.95,9900.0,27.2108,27.2654,27.2108,27.2563,9900.0
2013-08-06 12:30:00,29.96,29.96,29.93,29.95,42000.0,27.2654,27.2654,27.2381,27.2563,42000.0
2013-08-06 12:40:00,29.95,29.98,29.95,29.97,20700.0,27.2563,27.2836,27.2563,27.2745,20700.0
2013-08-06 12:50:00,29.97,29.99,29.95,29.99,13700.0,27.2745,27.2927,27.2563,27.2927,13700.0
2013-08-06 13:00:00,29.99,29.99,29.94,29.95,51500.0,27.2927,27.2927,27.2472,27.2563,51500.0
2013-08-06 13:10:00,29.94,29.97,29.93,29.97,16400.0,27.2472,27.2745,27.2381,27.2745,16400.0
2013-08-06 13:20:00,29.96,29.98,29.96,29.97,19300.0,27.2654,27.2836,27.2654,27.2745,19300.0
2013-08-06 13:30:00,29.97,29.97,29.94,29.94,14100.0,27.2745,27.2745,27.2472,27.2472,14100.0
2013-08-06 13:40:00,29.94,29.94,29.89,29.89,60900.0,27.2472,27.2472,27.2017,27.2017,60900.0
2013-08-06 13:50:00,29.89,29.9,29.87,29.89,30000.0,27.2017,27.2108,27.1835,27.2017,30000.0
2013-08-06 14:00:00,29.9,29.9,29.88,29.89,62800.0,27.2108,27.2108,27.1926,27.2017,62800.0
2013-08-06 14:10:00,29.89,29.89,29.87,29.87,89100.0,27.2017,27.2017,27.1835,27.1835,89100.0
2013-08-06 14:20:00,29.87,29.92,29.85,29.88,111500.0,27.1835,27.229,27.1653,27.1926,111500.0
2013-08-06 14:30:00,29.89,29.91,29.86,29.9,78900.0,27.2017,27.2199,27.1744,27.2108,78900.0
2013-08-06 14:40:00,29.9,29.9,29.84,29.84,168400.0,27.2108,27.2108,27.1562,27.1562,168400.0
2013-08-06 14:50:00,29.85,29.88,29.84,29.86,191400.0,27.1653,27.1926,27.1562,27.1744,191400.0
2013-08-06 15:00:00,29.86,29.9,29.86,29.9,59700.0,27.1744,27.2108,27.1744,27.2108,59700.0
2013-08-06 15:10:00,29.9,29.92,29.89,29.91,66400.0,27.2108,27.229,27.2017,27.2199,66400.0
2013-08-06 15:20:00,29.9,29.91,29.89,29.91,63600.0,27.2108,27.2199,27.2017,27.2199,63600.0
2013-08-06 15:30:00,29.91,29.91,29.86,29.9,229700.0,27.2199,27.2199,27.1744,27.2108,229700.0
2013-08-06 15:40:00,29.9,29.92,29.89,29.91,233100.0,27.2108,27.229,27.2017,27.2199,233100.0
2013-08-06 15:50:00,29.91,29.93,29.87,29.93,512400.0,27.2199,27.2381,27.1835,27.2381,512400.0
2013-08-07 09:30:00,29.62,29.8,29.53,29.57,104100.0,26.956,27.1198,26.8741,26.9105,104100.0
2013-08-07 09:40:00,29.55,29.71,29.54,29.7,164400.0,26.8923,27.0379,26.8832,27.0288,164400.0
2013-08-07 09:50:00,29.69,29.71,29.46,29.47,246900.0,27.0197,27.0379,26.8104,26.8195,246900.0
2013-08-07 10:00:00,29.47,29.5,29.42,29.49,135300.0,26.8195,26.8468,26.774,26.8377,135300.0
2013-08-07 10:10:00,29.48,29.48,29.38,29.42,141200.0,26.8286,26.8286,26.7376,26.774,141200.0
2013-08-07 10:20:00,29.43,29.43,29.34,29.36,131200.0,26.7831,26.7831,26.7012,26.7194,131200.0
2013-08-07 10:30:00,29.36,29.4,29.32,29.35,97500.0,26.7194,26.7558,26.683,26.7103,97500.0
2013-08-07 10:40:00,29.36,29.45,29.35,29.45,149500.0,26.7194,26.8013,26.7103,26.8013,149500.0
2013-08-07 10:50:00,29.45,29.47,29.43,29.44,48200.0,26.8013,26.8195,26.7831,26.7922,48200.0
2013-08-07 11:00:00,29.43,29.46,29.38,29.39,131500.0,26.7831,26.8104,26.7376,26.7467,131500.0
2013-08-07 11:10:00,29.38,29.45,29.38,29.43,74000.0,26.7376,26.8013,26.7376,26.7831,74000.0
2013-08-07 11:20:00,29.42,29.42,29.38,29.38,29700.0,26.774,26.774,26.7376,26.7376,29700.0
2013-08-07 11:30:00,29.38,29.39,29.34,29.35,80800.0,26.7376,26.7467,26.7012,26.7103,80800.0
2013-08-07 11:40:00,29.35,29.36,29.32,29.32,76900.0,26.7103,26.7194,26.683,26.683,76900.0
2013-08-07 11:50:00,29.32,29.4,29.32,29.37,68400.0,26.683,26.7558,26.683,26.7285,68400.0
2013-08-07 12:00:00,29.37,29.39,29.36,29.38,58600.0,26.7285,26.7467,26.7194,26.7376,58600.0
2013-08-07 12:10:00,29.38,29.42,29.36,29.39,101800.0,26.7376,26.774,26.7194,26.7467,101800.0
2013-08-07 12:20:00,29.39,29.4,29.37,29.38,36600.0,26.7467,26.7558,26.7285,26.7376,36600.0
2013-08-07 12:30:00,29.39,29.45,29.39,29.42,53000.0,26.7467,26.8013,26.7467,26.774,53000.0
2013-08-07 12:40:00,29.42,29.47,29.42,29.45,20600.0,26.774,26.8195,26.774,26.8013,20600.0
2013-08-07 12:50:00,29.44,29.47,29.42,29.47,20000.0,26.7922,26.8195,26.774,26.8195,20000.0
2013-08-07 13:00:00,29.48,29.54,29.48,29.52,448600.0,26.8286,26.8832,26.8286,26.865,448600.0
2013-08-07 13:10:00,29.53,29.53,29.49,29.5,28300.0,26.8741,26.8741,26.8377,26.8468,28300.0
2013-08-07 13:20:00,29.5,29.5,29.46,29.47,128600.0,26.8468,26.8468,26.8104,26.8195,128600.0
2013-08-07 13:30:00,29.48,29.49,29.45,29.46,49700.0,26.8286,26.8377,26.8013,26.8104,49700.0
2013-08-07 13:40:00,29.47,29.47,29.38,29.39,62900.0,26.8195,26.8195,26.7376,26.7467,62900.0
2013-08-07 13:50:00,29.4,29.44,29.39,29.44,93300.0,26.7558,26.7922,26.7467,26.7922,93300.0
2013-08-07 14:00:00,29.43,29.46,29.39,29.39,78200.0,26.7831,26.8104,26.7467,26.7467,78200.0
2013-08-07 14:10:00,29.4,29.42,29.37,29.39,41600.0,26.7558,26.774,26.7285,26.7467,41600.0
2013-08-07 14:20:00,29.39,29.39,29.35,29.38,41100.0,26.7467,26.7467,26.7103,26.7376,41100.0
2013-08-07 14:30:00,29.38,29.39,29.37,29.38,46400.0,26.7376,26.7467,26.7285,26.7376,46400.0
2013-08-07 14:40:00,29.38,29.38,29.35,29.38,21400.0,26.7376,26.7376,26.7103,26.7376,21400.0
2013-08-07 14:50:00,29.37,29.42,29.36,29.4,47600.0,26.7285,26.774,26.7194,26.7558,47600.0
2013-08-07 15:00:00,29.4,29.42,29.39,29.42,38000.0,26.7558,26.774,26.7467,26.774,38000.0
2013-08-07 15:10:00,29.42,29.45,29.42,29.43,43000.0,26.774,26.8013,26.774,26.7831,43000.0
2013-08-07 15:20:00,29.44,29.44,29.4,29.42,54800.0,26.7922,26.7922,26.7558,26.774,54800.0
2013-08-07 15:30:00,29.42,29.43,29.39,29.43,87900.0,26.774,26.7831,26.7467,26.7831,87900.0
2013-08-07 15:40:00,29.43,29.44,29.41,29.43,207200.0,26.7831,26.7922,26.7649,26.7831,207200.0
2013-08-07 15:50:00,29.43,29.43,29.39,29.42,667000.0,26.7831,26.7831,26.7467,26.774,667000.0
2013-08-08 09:30:00,29.65,29.74,29.63,29.65,122100.0,26.9833,27.0652,26.9651,26.9833,122100.0
2013-08-08 09:40:00,29.66,29.66,29.52,29.53,252000.0,26.9924,26.9924,26.865,26.8741,252000.0
2013-08-08 09:50:00,29.54,29.63,29.52,29.63,162300.0,26.8832,26.9651,26.865,26.9651,162300.0
2013-08-08 10:00:00,29.62,29.65,29.53,29.53,79400.0,26.956,26.9833,26.8741,26.8741,79400.0
2013-08-08 10:10:00,29.52,29.57,29.51,29.57,129100.0,26.865,26.9105,26.8559,26.9105,129100.0
2013-08-08 10:20:00,29.56,29.64,29.56,29.63,89300.0,26.9014,26.9742,26.9014,26.9651,89300.0
2013-08-08 10:30:00,29.62,29.63,29.57,29.6,90400.0,26.956,26.9651,26.9105,26.9378,90400.0
2013-08-08 10:40:00,29.59,29.61,29.53,29.61,140400.0,26.9287,26.9469,26.8741,26.9469,140400.0
2013-08-08 10:50:00,29.61,29.68,29.59,29.66,244200.0,26.9469,27.0106,26.9287,26.9924,244200.0
2013-08-08 11:00:00,29.67,29.68,29.62,29.66,67500.0,27.0015,27.0106,26.956,26.9924,67500.0
2013-08-08 11:10:00,29.66,29.67,29.63,29.64,30500.0,26.9924,27.0015,26.9651,26.9742,30500.0
2013-08-08 11:20:00,29.64,29.7,29.64,29.69,60500.0,26.9742,27.0288,26.9742,27.0197,60500.0
2013-08-08 11:30:00,29.7,29.75,29.69,29.73,71400.0,27.0288,27.0743,27.0197,27.0561,71400.0
2013-08-08 11:40:00,29.73,29.75,29.65,29.68,54100.0,27.0561,27.0743,26.9833,27.0106,54100.0
2013-08-08 11:50:00,29.68,29.72,29.68,29.72,81300.0,27.0106,27.047,27.0106,27.047,81300.0
2013-08-08 12:00:00,29.71,29.74,29.66,29.66,132300.0,27.0379,27.0652,26.9924,26.9924,132300.0
2013-08-08 12:10:00,29.67,29.74,29.67,29.74,62500.0,27.0015,27.0652,27.0015,27.0652,62500.0
2013-08-08 12:20:00,29.73,29.76,29.73,29.74,54000.0,27.0561,27.0834,27.0561,27.0652,54000.0
2013-08-08 12:30:00,29.75,29.77,29.74,29.74,22000.0,27.0743,27.0925,27.0652,27.0652,22000.0
2013-08-08 12:40:00,29.73,29.75,29.69,29.7,48300.0,27.0561,27.0743,27.0197,27.0288,48300.0
2013-08-08 12:50:00,29.7,29.7,29.66,29.69,268200.0,27.0288,27.0288,26.9924,27.0197,268200.0
2013-08-08 13:00:00,29.69,29.73,29.66,29.67,52600.0,27.0197,27.0561,26.9924,27.0015,52600.0
2013-08-08 13:10:00,29.67,29.68,29.61,29.62,61000.0,27.0015,27.0106,26.9469,26.956,61000.0
2013-08-08 13:20:00,29.63,29.69,29.62,29.69,119300.0,26.9651,27.0197,26.956,27.0197,119300.0
2013-08-08 13:30:00,29.69,29.7,29.65,29.65,59600.0,27.0197,27.0288,26.9833,26.9833,59600.0
2013-08-08 13:40:00,29.65,29.66,29.63,29.65,16100.0,26.9833,26.9924,26.9651,26.9833,16100.0
2013-08-08 13:50:00,29.65,29.68,29.63,29.65,24300.0,26.9833,27.0106,26.9651,26.9833,24300.0
2013-08-08 14:00:00,29.66,29.69,29.61,29.61,81400.0,26.9924,27.0197,26.9469,26.9469,81400.0
2013-08-08 14:10:00,29.62,29.64,29.61,29.64,93200.0,26.956,26.9742,26.9469,26.9742,93200.0
2013-08-08 14:20:00,29.64,29.67,29.64,29.66,49300.0,26.9742,27.0015,26.9742,26.9924,49300.0
2013-08-08 14:30:00,29.67,29.7,29.65,29.67,106700.0,27.0015,27.0288,26.9833,27.0015,106700.0
2013-08-08 14:40:00,29.68,29.69,29.67,29.67,26200.0,27.0106,27.0197,27.0015,27.0015,26200.0
2013-08-08 14:50:00,29.67,29.67,29.64,29.67,81800.0,27.0015,27.0015,26.9742,27.0015,81800.0
2013-08-08 15:00:00,29.67,29.68,29.65,29.67,43300.0,27.0015,27.0106,26.9833,27.0015,43300.0
2013-08-08 15:10:00,29.66,29.66,29.63,29.64,56500.0,26.9924,26.9924,26.9651,26.9742,56500.0
2013-08-08 15:20:00,29.64,29.66,29.64,29.65,46300.0,26.9742,26.9924,26.9742,26.9833,46300.0
2013-08-08 15:30:00,29.66,29.67,29.64,29.66,70600.0,26.9924,27.0015,26.9742,26.9924,70600.0
2013-08-08 15:40:00,29.66,29.66,29.64,29.66,60000.0,26.9924,26.9924,26.9742,26.9924,60000.0
2013-08-08 15:50:00,29.66,29.68,29.62,29.62,226600.0,26.9924,27.0106,26.956,26.956,226600.0
2013-08-09 09:30:00,29.42,29.6,29.42,29.56,121500.0,26.774,26.9378,26.774,26.9014,121500.0
2013-08-09 09:40:00,29.58,29.71,29.58,29.63,50200.0,26.9196,27.0379,26.9196,26.9651,50200.0
2013-08-09 09:50:00,29.63,29.64,29.54,29.56,117800.0,26.9651,26.9742,26.8832,26.9014,117800.0
2013-08-09 10:00:00,29.56,29.58,29.43,29.5,250200.0,26.9014,26.9196,26.7831,26.8468,250200.0
2013-08-09 10:10:00,29.5,29.5,29.47,29.47,49300.0,26.8468,26.8468,26.8195,26.8195,49300.0
2013-08-09 10:20:00,29.46,29.52,29.43,29.51,54400.0,26.8104,26.865,26.7831,26.8559,54400.0
2013-08-09 10:30:00,29.51,29.52,29.45,29.48,57700.0,26.8559,26.865,26.8013,26.8286,57700.0
2013-08-09 10:40:00,29.49,29.55,29.46,29.5,172300.0,26.8377,26.8923,26.8104,26.8468,172300.0
2013-08-09 10:50:00,29.5,29.51,29.43,29.45,69100.0,26.8468,26.8559,26.7831,26.8013,69100.0
2013-08-09 11:00:00,29.44,29.44,29.37,29.39,95400.0,26.7922,26.7922,26.7285,26.7467,95400.0
2013-08-09 11:10:00,29.38,29.4,29.34,29.34,244500.0,26.7376,26.7558,26.7012,26.7012,244500.0
2013-08-09 11:20:00,29.34,29.34,29.25,29.28,210900.0,26.7012,26.7012,26.6193,26.6466,210900.0
2013-08-09 11:30:00,29.29,29.36,29.27,29.36,98100.0,26.6557,26.7194,26.6375,26.7194,98100.0
2013-08-09 11:40:00,29.36,29.4,29.36,29.4,36800.0,26.7194,26.7558,26.7194,26.7558,36800.0
2013-08-09 11:50:00,29.41,29.44,29.41,29.42,33200.0,26.7649,26.7922,26.7649,26.774,33200.0
2013-08-09 12:00:00,29.41,29.42,29.36,29.4,38600.0,26.7649,26.774,26.7194,26.7558,38600.0
2013-08-09 12:10:00,29.4,29.48,29.4,29.44,105600.0,26.7558,26.8286,26.7558,26.7922,105600.0
2013-08-09 12:20:00,29.44,29.46,29.43,29.44,30500.0,26.7922,26.8104,26.7831,26.7922,30500.0
2013-08-09 12:30:00,29.45,29.52,29.45,29.51,58500.0,26.8013,26.865,26.8013,26.8559,58500.0
2013-08-09 12:40:00,29.52,29.55,29.52,29.55,105700.0,26.865,26.8923,26.865,26.8923,105700.0
2013-08-09 12:50:00,29.55,29.57,29.54,29.57,27900.0,26.8923,26.9105,26.8832,26.9105,27900.0
2013-08-09 13:00:00,29.56,29.56,29.54,29.55,15800.0,26.9014,26.9014,26.8832,26.8923,15800.0
2013-08-09 13:10:00,29.56,29.58,29.55,29.58,186900.0,26.9014,26.9196,26.8923,26.9196,186900.0
2013-08-09 13:20:00,29.59,29.64,29.59,29.63,115700.0,26.9287,26.9742,26.9287,26.9651,115700.0
2013-08-09 13:30:00,29.63,29.66,29.62,29.64,148700.0,26.9651,26.9924,26.956,26.9742,148700.0
2013-08-09 13:40:00,29.65,29.65,29.58,29.58,24700.0,26.9833,26.9833,26.9196,26.9196,24700.0
2013-08-09 13:50:00,29.59,29.66,29.59,29.61,14100.0,26.9287,26.9924,26.9287,26.9469,14100.0
2013-08-09 14:00:00,29.6,29.65,29.57,29.58,42500.0,26.9378,26.9833,26.9105,26.9196,42500.0
2013-08-09 14:10:00,29.58,29.63,29.57,29.61,46300.0,26.9196,26.9651,26.9105,26.9469,46300.0
2013-08-09 14:20:00,29.6,29.62,29.6,29.61,37200.0,26.9378,26.956,26.9378,26.9469,37200.0
2013-08-09 14:30:00,29.62,29.62,29.55,29.55,67500.0,26.956,26.956,26.8923,26.8923,67500.0
2013-08-09 14:40:00,29.56,29.58,29.53,29.55,84000.0,26.9014,26.9196,26.8741,26.8923,84000.0
2013-08-09 14:50:00,29.56,29.57,29.53,29.57,37000.0,26.9014,26.9105,26.8741,26.9105,37000.0
2013-08-09 15:00:00,29.58,29.59,29.54,29.55,71500.0,26.9196,26.9287,26.8832,26.8923,71500.0
2013-08-09 15:10:00,29.53,29.55,29.53,29.54,31200.0,26.8741,26.8923,26.8741,26.8832,31200.0
2013-08-09 15:20:00,29.55,29.58,29.51,29.51,91600.0,26.8923,26.9196,26.8559,26.8559,91600.0
2013-08-09 15:30:00,29.52,29.55,29.51,29.55,83900.0,26.865,26.8923,26.8559,26.8923,83900.0
2013-08-09 15:40:00,29.55,29.56,29.52,29.54,111300.0,26.8923,26.9014,26.865,26.8832,111300.0
2013-08-09 15:50:00,29.53,29.56,29.51,29.52,246500.0,26.8741,26.9014,26.8559,26.865,246500.0
2013-08-12 09:30:00,29.43,29.62,29.29,29.57,273600.0,26.7831,26.956,26.6557,26.9105,273600.0
2013-08-12 09:40:00,29.58,29.68,29.58,29.62,111500.0,26.9196,27.0106,26.9196,26.956,111500.0
2013-08-12 09:50:00,29.62,29.76,29.6,29.71,128300.0,26.956,27.0834,26.9378,27.0379,128300.0
2013-08-12 10:00:00,29.71,29.78,29.71,29.72,186300.0,27.0379,27.1016,27.0379,27.047,186300.0
2013-08-12 10:10:00,29.73,29.79,29.73,29.75,98100.0,27.0561,27.1107,27.0561,27.0743,98100.0
2013-08-12 10:20:00,29.75,29.75,29.69,29.72,70500.0,27.0743,27.0743,27.0197,27.047,70500.0
2013-08-12 10:30:00,29.73,29.77,29.71,29.73,56200.0,27.0561,27.0925,27.0379,27.0561,56200.0
2013-08-12 10:40:00,29.74,29.76,29.71,29.71,42700.0,27.0652,27.0834,27.0379,27.0379,42700.0
2013-08-12 10:50:00,29.72,29.77,29.71,29.77,60400.0,27.047,27.0925,27.0379,27.0925,60400.0
2013-08-12 11:00:00,29.77,29.78,29.75,29.76,95100.0,27.0925,27.1016,27.0743,27.0834,95100.0
2013-08-12 11:10:00,29.76,29.78,29.75,29.77,12400.0,27.0834,27.1016,27.0743,27.0925,12400.0
2013-08-12 11:20:00,29.77,29.8,29.77,29.79,42500.0,27.0925,27.1198,27.0925,27.1107,42500.0
2013-08-12 11:30:00,29.8,29.83,29.78,29.8,38600.0,27.1198,27.1471,27.1016,27.1198,38600.0
2013-08-12 11:40:00,29.81,29.83,29.78,29.8,38100.0,27.1289,27.1471,27.1016,27.1198,38100.0
2013-08-12 11:50:00,29.8,29.81,29.75,29.79,45800.0,27.1198,27.1289,27.0743,27.1107,45800.0
2013-08-12 12:00:00,29.79,29.79,29.75,29.76,28500.0,27.1107,27.1107,27.0743,27.0834,28500.0
2013-08-12 12:10:00,29.75,29.75,29.72,29.73,26700.0,27.0743,27.0743,27.047,27.0561,26700.0
2013-08-12 12:20:00,29.73,29.76,29.73,29.74,44200.0,27.0561,27.0834,27.0561,27.0652,44200.0
2013-08-12 12:30:00,29.73,29.74,29.7,29.72,36500.0,27.0561,27.0652,27.0288,27.047,36500.0
2013-08-12 12:40:00,29.72,29.77,29.71,29.77,18700.0,27.047,27.0925,27.0379,27.0925,18700.0
2013-08-12 12:50:00,29.76,29.79,29.76,29.79,24000.0,27.0834,27.1107,27.0834,27.1107,24000.0
2013-08-12 13:00:00,29.78,29.79,29.77,29.77,13400.0,27.1016,27.1107,27.0925,27.0925,13400.0
2013-08-12 13:10:00,29.76,29.79,29.73,29.79,46100.0,27.0834,27.1107,27.0561,27.1107,46100.0
2013-08-12 13:20:00,29.79,29.8,29.78,29.78,26400.0,27.1107,27.1198,27.1016,27.1016,26400.0
2013-08-12 13:30:00,29.78,29.81,29.78,29.79,16300.0,27.1016,27.1289,27.1016,27.1107,16300.0
2013-08-12 13:40:00,29.79,29.8,29.75,29.76,22000.0,27.1107,27.1198,27.0743,27.0834,22000.0
2013-08-12 13:50:00,29.75,29.76,29.69,29.71,20000.0,27.0743,27.0834,27.0197,27.0379,20000.0
2013-08-12 14:00:00,29.71,29.74,29.71,29.74,8200.0,27.0379,27.0652,27.0379,27.0652,8200.0
2013-08-12 14:10:00,29.73,29.73,29.67,29.67,7100.0,27.0561,27.0561,27.0015,27.0015,7100.0
2013-08-12 14:20:00,29.67,29.68,29.65,29.65,31800.0,27.0015,27.0106,26.9833,26.9833,31800.0
2013-08-12 14:30:00,29.66,29.69,29.64,29.69,28900.0,26.9924,27.0197,26.9742,27.0197,28900.0
2013-08-12 14:40:00,29.7,29.72,29.67,29.71,58900.0,27.0288,27.047,27.0015,27.0379,58900.0
2013-08-12 14:50:00,29.71,29.72,29.69,29.72,15000.0,27.0379,27.047,27.0197,27.047,15000.0
2013-08-12 15:00:00,29.71,29.72,29.69,29.69,32900.0,27.0379,27.047,27.0197,27.0197,32900.0
2013-08-12 15:10:00,29.69,29.73,29.69,29.71,16300.0,27.0197,27.0561,27.0197,27.0379,16300.0
2013-08-12 15:20:00,29.71,29.73,29.7,29.71,31500.0,27.0379,27.0561,27.0288,27.0379,31500.0
2013-08-12 15:30:00,29.7,29.73,29.7,29.71,31500.0,27.0288,27.0561,27.0288,27.0379,31500.0
2013-08-12 15:40:00,29.72,29.73,29.7,29.7,87300.0,27.047,27.0561,27.0288,27.0288,87300.0
2013-08-12 15:50:00,29.7,29.71,29.68,29.69,154900.0,27.0288,27.0379,27.0106,27.0197,154900.0
2013-08-13 09:30:00,29.78,29.78,29.47,29.47,302100.0,27.1016,27.1016,26.8195,26.8195,302100.0
2013-08-13 09:40:00,29.46,29.48,29.38,29.43,247700.0,26.8104,26.8286,26.7376,26.7831,247700.0
2013-08-13 09:50:00,29.42,29.44,29.37,29.4,195700.0,26.774,26.7922,26.7285,26.7558,195700.0
2013-08-13 10:00:00,29.39,29.4,29.19,29.21,239100.0,26.7467,26.7558,26.5647,26.5829,239100.0
2013-08-13 10:10:00,29.21,29.24,29.14,29.18,428200.0,26.5829,26.6102,26.5192,26.5556,428200.0
2013-08-13 10:20:00,29.18,29.23,29.15,29.19,104800.0,26.5556,26.6011,26.5283,26.5647,104800.0
2013-08-13 10:30:00,29.18,29.19,29.14,29.19,214900.0,26.5556,26.5647,26.5192,26.5647,214900.0
2013-08-13 10:40:00,29.19,29.23,29.18,29.18,236100.0,26.5647,26.6011,26.5556,26.5556,236100.0
2013-08-13 10:50:00,29.19,29.22,29.15,29.21,384600.0,26.5647,26.592,26.5283,26.5829,384600.0
2013-08-13 11:00:00,29.21,29.25,29.19,29.25,134200.0,26.5829,26.6193,26.5647,26.6193,134200.0
2013-08-13 11:10:00,29.25,29.28,29.23,29.28,160200.0,26.6193,26.6466,26.6011,26.6466,160200.0
2013-08-13 11:20:00,29.27,29.39,29.27,29.38,390800.0,26.6375,26.7467,26.6375,26.7376,390800.0
2013-08-13 11:30:00,29.38,29.46,29.38,29.38,98900.0,26.7376,26.8104,26.7376,26.7376,98900.0
2013-08-13 11:40:00,29.38,29.4,29.34,29.39,136500.0,26.7376,26.7558,26.7012,26.7467,136500.0
2013-08-13 11:50:00,29.39,29.39,29.35,29.36,36900.0,26.7467,26.7467,26.7103,26.7194,36900.0
2013-08-13 12:00:00,29.35,29.36,29.28,29.31,66800.0,26.7103,26.7194,26.6466,26.6739,66800.0
2013-08-13 12:10:00,29.32,29.36,29.3,29.36,119800.0,26.683,26.7194,26.6648,26.7194,119800.0
2013-08-13 12:20:00,29.36,29.4,29.34,29.38,138000.0,26.7194,26.7558,26.7012,26.7376,138000.0
2013-08-13 12:30:00,29.39,29.42,29.39,29.41,31900.0,26.7467,26.774,26.7467,26.7649,31900.0
2013-08-13 12:40:00,29.41,29.42,29.39,29.4,95400.0,26.7649,26.774,26.7467,26.7558,95400.0
2013-08-13 12:50:00,29.41,29.41,29.34,29.34,169500.0,26.7649,26.7649,26.7012,26.7012,169500.0
2013-08-13 13:00:00,29.34,29.36,29.33,29.36,48800.0,26.7012,26.7194,26.6921,26.7194,48800.0
2013-08-13 13:10:00,29.36,29.41,29.36,29.39,70900.0,26.7194,26.7649,26.7194,26.7467,70900.0
2013-08-13 13:20:00,29.39,29.51,29.39,29.48,443700.0,26.7467,26.8559,26.7467,26.8286,443700.0
2013-08-13 13:30:00,29.49,29.49,29.42,29.42,52700.0,26.8377,26.8377,26.774,26.774,52700.0
2013-08-13 13:40:00,29.42,29.48,29.42,29.47,43800.0,26.774,26.8286,26.774,26.8195,43800.0
2013-08-13 13:50:00,29.48,29.48,29.44,29.46,17800.0,26.8286,26.8286,26.7922,26.8104,17800.0
2013-08-13 14:00:00,29.46,29.47,29.45,29.47,24300.0,26.8104,26.8195,26.8013,26.8195,24300.0
2013-08-13 14:10:00,29.46,29.46,29.43,29.43,22300.0,26.8104,26.8104,26.7831,26.7831,22300.0
2013-08-13 14:20:00,29.44,29.47,29.44,29.47,40200.0,26.7922,26.8195,26.7922,26.8195,40200.0
2013-08-13 14:30:00,29.47,29.47,29.38,29.38,149500.0,26.8195,26.8195,26.7376,26.7376,149500.0
2013-08-13 14:40:00,29.38,29.41,29.38,29.38,60900.0,26.7376,26.7649,26.7376,26.7376,60900.0
2013-08-13 14:50:00,29.38,29.42,29.37,29.41,62000.0,26.7376,26.774,26.7285,26.7649,62000.0
2013-08-13 15:00:00,29.42,29.42,29.4,29.41,51500.0,26.774,26.774,26.7558,26.7649,51500.0
2013-08-13 15:10:00,29.4,29.41,29.39,29.39,59400.0,26.7558,26.7649,26.7467,26.7467,59400.0
2013-08-13 15:20:00,29.4,29.44,29.4,29.43,76700.0,26.7558,26.7922,26.7558,26.7831,76700.0
2013-08-13 15:30:00,29.43,29.44,29.41,29.42,101300.0,26.7831,26.7922,26.7649,26.774,101300.0
2013-08-13 15:40:00,29.42,29.44,29.41,29.41,143400.0,26.774,26.7922,26.7649,26.7649,143400.0
2013-08-13 15:50:00,29.41,29.43,29.4,29.43,456300.0,26.7649,26.7831,26.7558,26.7831,456300.0
2013-08-14 09:30:00,29.39,29.39,29.1,29.14,472500.0,26.7467,26.7467,26.4828,26.5192,472500.0
2013-08-14 09:40:00,29.14,29.18,29.05,29.15,280100.0,26.5192,26.5556,26.4373,26.5283,280100.0
2013-08-14 09:50:00,29.15,29.21,29.14,29.2,359300.0,26.5283,26.5829,26.5192,26.5738,359300.0
2013-08-14 10:00:00,29.21,29.22,29.11,29.12,139100.0,26.5829,26.592,26.4919,26.501,139100.0
2013-08-14 10:10:00,29.12,29.12,29.05,29.08,95300.0,26.501,26.501,26.4373,26.4646,95300.0
2013-08-14 10:20:00,29.08,29.11,29.06,29.08,56700.0,26.4646,26.4919,26.4464,26.4646,56700.0
2013-08-14 10:30:00,29.08,29.12,29.06,29.06,134300.0,26.4646,26.501,26.4464,26.4464,134300.0
2013-08-14 10:40:00,29.06,29.06,28.97,29.0,232200.0,26.4464,26.4464,26.3645,26.3918,232200.0
2013-08-14 10:50:00,29.01,29.02,28.98,29.0,153700.0,26.4009,26.41,26.3736,26.3918,153700.0
2013-08-14 11:00:00,29.01,29.03,28.98,29.0,168900.0,26.4009,26.4191,26.3736,26.3918,168900.0
2013-08-14 11:10:00,29.0,29.0,28.93,29.0,129300.0,26.3918,26.3918,26.3281,26.3918,129300.0
2013-08-14 11:20:00,28.99,28.99,28.94,28.97,135100.0,26.3827,26.3827,26.3372,26.3645,135100.0
2013-08-14 11:30:00,28.97,29.0,28.96,28.99,90700.0,26.3645,26.3918,26.3554,26.3827,90700.0
2013-08-14 11:40:00,29.0,29.03,28.96,28.97,118400.0,26.3918,26.4191,26.3554,26.3645,118400.0
2013-08-14 11:50:00,28.97,29.03,28.95,29.01,75800.0,26.3645,26.4191,26.3463,26.4009,75800.0
2013-08-14 12:00:00,29.01,29.01,28.97,28.97,56300.0,26.4009,26.4009,26.3645,26.3645,56300.0
2013-08-14 12:10:00,28.97,29.02,28.96,29.01,74700.0,26.3645,26.41,26.3554,26.4009,74700.0
2013-08-14 12:20:00,29.01,29.02,28.97,29.01,66700.0,26.4009,26.41,26.3645,26.4009,66700.0
2013-08-14 12:30:00,29.02,29.03,28.97,28.97,31400.0,26.41,26.4191,26.3645,26.3645,31400.0
2013-08-14 12:40:00,28.97,29.0,28.96,28.98,34800.0,26.3645,26.3918,26.3554,26.3736,34800.0
2013-08-14 12:50:00,28.98,28.99,28.96,28.97,36500.0,26.3736,26.3827,26.3554,26.3645,36500.0
2013-08-14 13:00:00,28.97,29.0,28.97,29.0,15300.0,26.3645,26.3918,26.3645,26.3918,15300.0
2013-08-14 13:10:00,29.0,29.02,28.96,28.98,183100.0,26.3918,26.41,26.3554,26.3736,183100.0
2013-08-14 13:20:00,28.99,28.99,28.94,28.95,60500.0,26.3827,26.3827,26.3372,26.3463,60500.0
2013-08-14 13:30:00,28.94,28.95,28.88,28.92,102500.0,26.3372,26.3463,26.2826,26.319,102500.0
2013-08-14 13:40:00,28.92,28.93,28.89,28.92,69100.0,26.319,26.3281,26.2917,26.319,69100.0
2013-08-14 13:50:00,28.92,28.94,28.9,28.92,47800.0,26.319,26.3372,26.3008,26.319,47800.0
2013-08-14 14:00:00,28.92,28.95,28.91,28.94,103500.0,26.319,26.3463,26.3099,26.3372,103500.0
2013-08-14 14:10:00,28.93,28.93,28.86,28.91,357600.0,26.3281,26.3281,26.2643,26.3099,357600.0
2013-08-14 14:20:00,28.9,28.91,28.87,28.87,91100.0,26.3008,26.3099,26.2735,26.2735,91100.0
2013-08-14 14:30:00,28.87,28.89,28.83,28.86,115300.0,26.2735,26.2917,26.237,26.2643,115300.0
2013-08-14 14:40:00,28.86,28.9,28.84,28.87,178100.0,26.2643,26.3008,26.2461,26.2735,178100.0
2013-08-14 14:50:00,28.87,28.93,28.86,28.91,110700.0,26.2735,26.3281,26.2643,26.3099,110700.0
2013-08-14 15:00:00,28.91,28.92,28.87,28.89,69700.0,26.3099,26.319,26.2735,26.2917,69700.0
2013-08-14 15:10:00,28.89,28.96,28.89,28.94,224600.0,26.2917,26.3554,26.2917,26.3372,224600.0
2013-08-14 15:20:00,28.94,28.95,28.91,28.92,94800.0,26.3372,26.3463,26.3099,26.319,94800.0
2013-08-14 15:30:00,28.92,28.93,28.89,28.92,272500.0,26.319,26.3281,26.2917,26.319,272500.0
2013-08-14 15:40:00,28.92,28.94,28.9,28.93,276800.0,26.319,26.3372,26.3008,26.3281,276800.0
2013-08-14 15:50:00,28.93,28.94,28.91,28.92,552900.0,26.3281,26.3372,26.3099,26.319,552900.0
2013-08-15 09:30:00,28.42,28.47,28.23,28.25,564500.0,25.8639,25.9094,25.691,25.7092,564500.0
2013-08-15 09:40:00,28.25,28.36,28.2,28.25,405400.0,25.7092,25.8093,25.6637,25.7092,405400.0
2013-08-15 09:50:00,28.25,28.28,28.16,28.25,457600.0,25.7092,25.7365,25.6273,25.7092,457600.0
2013-08-15 10:00:00,28.25,28.34,28.2,28.21,828700.0,25.7092,25.7911,25.6637,25.6728,828700.0
2013-08-15 10:10:00,28.21,28.38,28.2,28.36,519700.0,25.6728,25.8275,25.6637,25.8093,519700.0
2013-08-15 10:20:00,28.36,28.57,28.36,28.53,465900.0,25.8093,26.0004,25.8093,25.964,465900.0
2013-08-15 10:30:00,28.53,28.61,28.47,28.57,507600.0,25.964,26.0368,25.9094,26.0004,507600.0
2013-08-15 10:40:00,28.58,28.59,28.53,28.56,389500.0,26.0095,26.0186,25.964,25.9913,389500.0
2013-08-15 10:50:00,28.56,28.58,28.47,28.56,505600.0,25.9913,26.0095,25.9094,25.9913,505600.0
2013-08-15 11:00:00,28.57,28.59,28.52,28.59,787000.0,26.0004,26.0186,25.9549,26.0186,787000.0
2013-08-15 11:10:00,28.59,28.74,28.59,28.63,760400.0,26.0186,26.1551,26.0186,26.055,760400.0
2013-08-15 11:20:00,28.63,28.69,28.6,28.64,328100.0,26.055,26.1096,26.0277,26.0641,328100.0
2013-08-15 11:30:00,28.65,28.8,28.65,28.79,302200.0,26.0732,26.2097,26.0732,26.2006,302200.0
2013-08-15 11:40:00,28.79,28.82,28.75,28.82,302100.0,26.2006,26.2279,26.1642,26.2279,302100.0
2013-08-15 11:50:00,28.83,28.85,28.74,28.75,203600.0,26.237,26.2552,26.1551,26.1642,203600.0
2013-08-15 12:00:00,28.76,28.76,28.66,28.71,104400.0,26.1733,26.1733,26.0823,26.1278,104400.0
2013-08-15 12:10:00,28.71,28.77,28.7,28.77,54800.0,26.1278,26.1824,26.1187,26.1824,54800.0
2013-08-15 12:20:00,28.78,28.85,28.77,28.78,98900.0,26.1915,26.2552,26.1824,26.1915,98900.0
2013-08-15 12:30:00,28.78,28.81,28.78,28.81,130200.0,26.1915,26.2188,26.1915,26.2188,130200.0
2013-08-15 12:40:00,28.81,28.85,28.8,28.84,76900.0,26.2188,26.2552,26.2097,26.2461,76900.0
2013-08-15 12:50:00,28.85,28.89,28.84,28.84,74600.0,26.2552,26.2917,26.2461,26.2461,74600.0
2013-08-15 13:00:00,28.85,28.93,28.84,28.84,235900.0,26.2552,26.3281,26.2461,26.2461,235900.0
2013-08-15 13:10:00,28.83,28.83,28.68,28.74,157000.0,26.237,26.237,26.1005,26.1551,157000.0
2013-08-15 13:20:00,28.74,28.8,28.7,28.76,161300.0,26.1551,26.2097,26.1187,26.1733,161300.0
2013-08-15 13:30:00,28.76,28.81,28.76,28.8,92500.0,26.1733,26.2188,26.1733,26.2097,92500.0
2013-08-15 13:40:00,28.8,28.81,28.77,28.79,151000.0,26.2097,26.2188,26.1824,26.2006,151000.0
2013-08-15 13:50:00,28.79,28.83,28.78,28.83,64700.0,26.2006,26.237,26.1915,26.237,64700.0
2013-08-15 14:00:00,28.84,28.85,28.76,28.78,97300.0,26.2461,26.2552,26.1733,26.1915,97300.0
2013-08-15 14:10:00,28.78,28.8,28.72,28.8,191100.0,26.1915,26.2097,26.1369,26.2097,191100.0
2013-08-15 14:20:00,28.8,28.9,28.78,28.88,87000.0,26.2097,26.3008,26.1915,26.2826,87000.0
2013-08-15 14:30:00,28.88,29.01,28.88,28.98,184600.0,26.2826,26.4009,26.2826,26.3736,184600.0
2013-08-15 14:40:00,28.98,29.06,28.97,29.02,162100.0,26.3736,26.4464,26.3645,26.41,162100.0
2013-08-15 14:50:00,29.01,29.08,28.98,29.06,232600.0,26.4009,26.4646,26.3736,26.4464,232600.0
2013-08-15 15:00:00,29.06,29.06,28.98,28.98,153400.0,26.4464,26.4464,26.3736,26.3736,153400.0
2013-08-15 15:10:00,28.99,29.01,28.95,28.96,202100.0,26.3827,26.4009,26.3463,26.3554,202100.0
2013-08-15 15:20:00,28.96,29.0,28.95,28.96,297100.0,26.3554,26.3918,26.3463,26.3554,297100.0
2013-08-15 15:30:00,28.96,28.99,28.94,28.96,359900.0,26.3554,26.3827,26.3372,26.3554,359900.0
2013-08-15 15:40:00,28.95,29.01,28.93,29.01,227800.0,26.3463,26.4009,26.3281,26.4009,227800.0
2013-08-15 15:50:00,29.0,29.01,28.93,28.96,686300.0,26.3918,26.4009,26.3281,26.3554,686300.0
2013-08-16 09:30:00,28.92,29.21,28.92,29.2,238400.0,26.319,26.5829,26.319,26.5738,238400.0
2013-08-16 09:40:00,29.2,29.26,29.11,29.26,206800.0,26.5738,26.6284,26.4919,26.6284,206800.0
2013-08-16 09:50:00,29.26,29.42,29.25,29.37,213400.0,26.6284,26.774,26.6193,26.7285,213400.0
2013-08-16 10:00:00,29.36,29.45,29.28,29.39,537600.0,26.7194,26.8013,26.6466,26.7467,537600.0
2013-08-16 10:10:00,29.38,29.39,29.26,29.28,303800.0,26.7376,26.7467,26.6284,26.6466,303800.0
2013-08-16 10:20:00,29.27,29.34,29.22,29.31,220700.0,26.6375,26.7012,26.592,26.6739,220700.0
2013-08-16 10:30:00,29.31,29.37,29.23,29.36,140000.0,26.6739,26.7285,26.6011,26.7194,140000.0
2013-08-16 10:40:00,29.36,29.45,29.33,29.44,117100.0,26.7194,26.8013,26.6921,26.7922,117100.0
2013-08-16 10:50:00,29.44,29.45,29.36,29.36,78000.0,26.7922,26.8013,26.7194,26.7194,78000.0
2013-08-16 11:00:00,29.36,29.4,29.33,29.33,141800.0,26.7194,26.7558,26.6921,26.6921,141800.0
2013-08-16 11:10:00,29.33,29.4,29.31,29.35,150100.0,26.6921,26.7558,26.6739,26.7103,150100.0
2013-08-16 11:20:00,29.35,29.38,29.3,29.35,111200.0,26.7103,26.7376,26.6648,26.7103,111200.0
2013-08-16 11:30:00,29.34,29.38,29.29,29.37,124400.0,26.7012,26.7376,26.6557,26.7285,124400.0
2013-08-16 11:40:00,29.36,29.38,29.32,29.33,94700.0,26.7194,26.7376,26.683,26.6921,94700.0
2013-08-16 11:50:00,29.32,29.33,29.28,29.31,76900.0,26.683,26.6921,26.6466,26.6739,76900.0
2013-08-16 12:00:00,29.32,29.32,29.27,29.27,31900.0,26.683,26.683,26.6375,26.6375,31900.0
2013-08-16 12:10:00,29.27,29.35,29.27,29.34,251300.0,26.6375,26.7103,26.6375,26.7012,251300.0
2013-08-16 12:20:00,29.35,29.38,29.33,29.34,194000.0,26.7103,26.7376,26.6921,26.7012,194000.0
2013-08-16 12:30:00,29.34,29.34,29.29,29.29,33000.0,26.7012,26.7012,26.6557,26.6557,33000.0
2013-08-16 12:40:00,29.29,29.3,29.23,29.23,126100.0,26.6557,26.6648,26.6011,26.6011,126100.0
2013-08-16 12:50:00,29.23,29.23,29.19,29.19,149300.0,26.6011,26.6011,26.5647,26.5647,149300.0
2013-08-16 13:00:00,29.2,29.22,29.04,29.06,475400.0,26.5738,26.592,26.4282,26.4464,475400.0
2013-08-16 13:10:00,29.07,29.07,28.98,28.98,191200.0,26.4555,26.4555,26.3736,26.3736,191200.0
2013-08-16 13:20:00,28.98,29.04,28.93,29.0,329100.0,26.3736,26.4282,26.3281,26.3918,329100.0
2013-08-16 13:30:00,28.99,29.03,28.95,28.95,66000.0,26.3827,26.4191,26.3463,26.3463,66000.0
2013-08-16 13:40:00,28.95,29.02,28.92,29.02,92700.0,26.3463,26.41,26.319,26.41,92700.0
2013-08-16 13:50:00,29.01,29.02,28.99,28.99,58100.0,26.4009,26.41,26.3827,26.3827,58100.0
2013-08-16 14:00:00,29.0,29.02,28.94,28.95,96800.0,26.3918,26.41,26.3372,26.3463,96800.0
2013-08-16 14:10:00,28.95,28.98,28.9,28.92,88900.0,26.3463,26.3736,26.3008,26.319,88900.0
2013-08-16 14:20:00,28.92,28.99,28.91,28.96,89900.0,26.319,26.3827,26.3099,26.3554,89900.0
2013-08-16 14:30:00,28.96,28.97,28.88,28.91,65000.0,26.3554,26.3645,26.2826,26.3099,65000.0
2013-08-16 14:40:00,28.91,29.02,28.91,29.01,63500.0,26.3099,26.41,26.3099,26.4009,63500.0
2013-08-16 14:50:00,29.01,29.05,29.01,29.05,107300.0,26.4009,26.4373,26.4009,26.4373,107300.0
2013-08-16 15:00:00,29.05,29.05,29.01,29.04,55400.0,26.4373,26.4373,26.4009,26.4282,55400.0
2013-08-16 15:10:00,29.04,29.05,29.0,29.0,59500.0,26.4282,26.4373,26.3918,26.3918,59500.0
2013-08-16 15:20:00,29.0,29.04,29.0,29.03,83100.0,26.3918,26.4282,26.3918,26.4191,83100.0
2013-08-16 15:30:00,29.03,29.09,29.02,29.08,97600.0,26.4191,26.4737,26.41,26.4646,97600.0
2013-08-16 15:40:00,29.09,29.1,29.04,29.05,182900.0,26.4737,26.4828,26.4282,26.4373,182900.0
2013-08-16 15:50:00,29.05,29.06,28.99,28.99,457700.0,26.4373,26.4464,26.3827,26.3827,457700.0
2013-08-19 09:30:00,28.89,28.99,28.8,28.87,292600.0,26.2917,26.3827,26.2097,26.2735,292600.0
2013-08-19 09:40:00,28.86,28.98,28.86,28.88,104900.0,26.2643,26.3736,26.2643,26.2826,104900.0
2013-08-19 09:50:00,28.88,28.98,28.79,28.97,229500.0,26.2826,26.3736,26.2006,26.3645,229500.0
2013-08-19 10:00:00,28.97,29.02,28.86,28.86,173000.0,26.3645,26.41,26.2643,26.2643,173000.0
2013-08-19 10:10:00,28.86,28.89,28.84,28.85,137000.0,26.2643,26.2917,26.2461,26.2552,137000.0
2013-08-19 10:20:00,28.84,28.9,28.81,28.82,114000.0,26.2461,26.3008,26.2188,26.2279,114000.0
2013-08-19 10:30:00,28.82,28.9,28.82,28.86,65600.0,26.2279,26.3008,26.2279,26.2643,65600.0
2013-08-19 10:40:00,28.87,28.89,28.82,28.88,70800.0,26.2735,26.2917,26.2279,26.2826,70800.0
2013-08-19 10:50:00,28.87,28.91,28.82,28.84,68800.0,26.2735,26.3099,26.2279,26.2461,68800.0
2013-08-19 11:00:00,28.84,28.88,28.81,28.88,57100.0,26.2461,26.2826,26.2188,26.2826,57100.0
2013-08-19 11:10:00,28.88,28.92,28.87,28.88,77800.0,26.2826,26.319,26.2735,26.2826,77800.0
2013-08-19 11:20:00,28.88,28.89,28.83,28.84,54900.0,26.2826,26.2917,26.237,26.2461,54900.0
2013-08-19 11:30:00,28.83,28.83,28.78,28.8,133000.0,26.237,26.237,26.1915,26.2097,133000.0
2013-08-19 11:40:00,28.79,28.82,28.75,28.76,77800.0,26.2006,26.2279,26.1642,26.1733,77800.0
2013-08-19 11:50:00,28.76,28.78,28.74,28.77,105400.0,26.1733,26.1915,26.1551,26.1824,105400.0
2013-08-19 12:00:00,28.76,28.78,28.74,28.75,90600.0,26.1733,26.1915,26.1551,26.1642,90600.0
2013-08-19 12:10:00,28.75,28.8,28.74,28.8,53600.0,26.1642,26.2097,26.1551,26.2097,53600.0
2013-08-19 12:20:00,28.79,28.79,28.74,28.75,99500.0,26.2006,26.2006,26.1551,26.1642,99500.0
2013-08-19 12:30:00,28.74,28.75,28.69,28.7,1405700.0,26.1551,26.1642,26.1096,26.1187,1405700.0
2013-08-19 12:40:00,28.7,28.73,28.66,28.67,160500.0,26.1187,26.146,26.0823,26.0914,160500.0
2013-08-19 12:50:00,28.66,28.67,28.66,28.66,18000.0,26.0823,26.0914,26.0823,26.0823,18000.0
2013-08-19 13:00:00,28.66,28.67,28.56,28.56,104000.0,26.0823,26.0914,25.9913,25.9913,104000.0
2013-08-19 13:10:00,28.56,28.56,28.5,28.51,136200.0,25.9913,25.9913,25.9367,25.9458,136200.0
2013-08-19 13:20:00,28.5,28.53,28.43,28.53,180600.0,25.9367,25.964,25.873,25.964,180600.0
2013-08-19 13:30:00,28.53,28.57,28.46,28.47,258300.0,25.964,26.0004,25.9003,25.9094,258300.0
2013-08-19 13:40:00,28.46,28.52,28.46,28.5,262000.0,25.9003,25.9549,25.9003,25.9367,262000.0
2013-08-19 13:50:00,28.5,28.57,28.49,28.55,43600.0,25.9367,26.0004,25.9276,25.9822,43600.0
2013-08-19 14:00:00,28.55,28.56,28.5,28.55,63900.0,25.9822,25.9913,25.9367,25.9822,63900.0
2013-08-19 14:10:00,28.55,28.56,28.52,28.54,191800.0,25.9822,25.9913,25.9549,25.9731,191800.0
2013-08-19 14:20:00,28.54,28.54,28.49,28.52,161600.0,25.9731,25.9731,25.9276,25.9549,161600.0
2013-08-19 14:30:00,28.52,28.52,28.45,28.46,277000.0,25.9549,25.9549,25.8912,25.9003,277000.0
2013-08-19 14:40:00,28.46,28.46,28.43,28.45,309200.0,25.9003,25.9003,25.873,25.8912,309200.0
2013-08-19 14:50:00,28.45,28.45,28.43,28.44,231400.0,25.8912,25.8912,25.873,25.8821,231400.0
2013-08-19 15:00:00,28.43,28.44,28.31,28.32,448700.0,25.873,25.8821,25.7638,25.7729,448700.0
2013-08-19 15:10:00,28.32,28.41,28.3,28.38,432100.0,25.7729,25.8548,25.7547,25.8275,432100.0
2013-08-19 15:20:00,28.38,28.41,28.36,28.38,371800.0,25.8275,25.8548,25.8093,25.8275,371800.0
2013-08-19 15:30:00,28.38,28.41,28.35,28.35,312500.0,25.8275,25.8548,25.8002,25.8002,312500.0
2013-08-19 15:40:00,28.36,28.37,28.33,28.36,461400.0,25.8093,25.8184,25.782,25.8093,461400.0
2013-08-19 15:50:00,28.37,28.37,28.33,28.33,1141400.0,25.8184,25.8184,25.782,25.782,1141400.0
2013-08-20 09:30:00,28.67,28.72,28.44,28.47,481300.0,26.0914,26.1369,25.8821,25.9094,481300.0
2013-08-20 09:40:00,28.48,28.59,28.45,28.47,386100.0,25.9185,26.0186,25.8912,25.9094,386100.0
2013-08-20 09:50:00,28.47,28.54,28.43,28.46,797300.0,25.9094,25.9731,25.873,25.9003,797300.0
2013-08-20 10:00:00,28.46,28.64,28.45,28.62,563500.0,25.9003,26.0641,25.8912,26.0459,563500.0
2013-08-20 10:10:00,28.62,28.63,28.54,28.63,214600.0,26.0459,26.055,25.9731,26.055,214600.0
2013-08-20 10:20:00,28.63,28.75,28.63,28.72,423300.0,26.055,26.1642,26.055,26.1369,423300.0
2013-08-20 10:30:00,28.71,28.85,28.67,28.84,445400.0,26.1278,26.2552,26.0914,26.2461,445400.0
2013-08-20 10:40:00,28.85,28.87,28.79,28.85,324900.0,26.2552,26.2735,26.2006,26.2552,324900.0
2013-08-20 10:50:00,28.85,28.86,28.77,28.84,135700.0,26.2552,26.2643,26.1824,26.2461,135700.0
2013-08-20 11:00:00,28.84,28.88,28.82,28.88,75600.0,26.2461,26.2826,26.2279,26.2826,75600.0
2013-08-20 11:10:00,28.88,28.88,28.83,28.88,134700.0,26.2826,26.2826,26.237,26.2826,134700.0
2013-08-20 11:20:00,28.88,28.95,28.88,28.88,149900.0,26.2826,26.3463,26.2826,26.2826,149900.0
2013-08-20 11:30:00,28.88,28.95,28.88,28.9,145600.0,26.2826,26.3463,26.2826,26.3008,145600.0
2013-08-20 11:40:00,28.9,29.01,28.89,28.98,109000.0,26.3008,26.4009,26.2917,26.3736,109000.0
2013-08-20 11:50:00,28.98,29.0,28.96,29.0,101500.0,26.3736,26.3918,26.3554,26.3918,101500.0
2013-08-20 12:00:00,29.0,29.06,29.0,29.03,138400.0,26.3918,26.4464,26.3918,26.4191,138400.0
2013-08-20 12:10:00,29.02,29.07,28.98,29.06,114400.0,26.41,26.4555,26.3736,26.4464,114400.0
2013-08-20 12:20:00,29.07,29.07,29.01,29.02,29900.0,26.4555,26.4555,26.4009,26.41,29900.0
2013-08-20 12:30:00,29.02,29.03,28.99,29.0,52200.0,26.41,26.4191,26.3827,26.3918,52200.0
2013-08-20 12:40:00,29.01,29.02,29.0,29.0,71600.0,26.4009,26.41,26.3918,26.3918,71600.0
2013-08-20 12:50:00,29.0,29.04,28.99,29.04,35200.0,26.3918,26.4282,26.3827,26.4282,35200.0
2013-08-20 13:00:00,29.04,29.08,29.02,29.02,41300.0,26.4282,26.4646,26.41,26.41,41300.0
2013-08-20 13:10:00,29.03,29.07,29.03,29.03,33700.0,26.4191,26.4555,26.4191,26.4191,33700.0
2013-08-20 13:20:00,29.04,29.06,28.99,29.02,41000.0,26.4282,26.4464,26.3827,26.41,41000.0
2013-08-20 13:30:00,29.02,29.04,28.99,29.01,49200.0,26.41,26.4282,26.3827,26.4009,49200.0
2013-08-20 13:40:00,29.01,29.05,28.99,29.03,86800.0,26.4009,26.4373,26.3827,26.4191,86800.0
2013-08-20 13:50:00,29.03,29.03,28.98,29.0,82700.0,26.4191,26.4191,26.3736,26.3918,82700.0
2013-08-20 14:00:00,29.0,29.04,28.99,29.03,138600.0,26.3918,26.4282,26.3827,26.4191,138600.0
2013-08-20 14:10:00,29.03,29.04,28.99,29.02,88600.0,26.4191,26.4282,26.3827,26.41,88600.0
2013-08-20 14:20:00,29.02,29.07,28.99,29.03,141000.0,26.41,26.4555,26.3827,26.4191,141000.0
2013-08-20 14:30:00,29.03,29.06,28.98,29.04,156800.0,26.4191,26.4464,26.3736,26.4282,156800.0
2013-08-20 14:40:00,29.04,29.08,29.02,29.06,128900.0,26.4282,26.4646,26.41,26.4464,128900.0
2013-08-20 14:50:00,29.07,29.1,29.05,29.07,111300.0,26.4555,26.4828,26.4373,26.4555,111300.0
2013-08-20 15:00:00,29.07,29.09,29.04,29.08,87400.0,26.4555,26.4737,26.4282,26.4646,87400.0
2013-08-20 15:10:00,29.08,29.11,29.07,29.11,252300.0,26.4646,26.4919,26.4555,26.4919,252300.0
2013-08-20 15:20:00,29.1,29.11,29.06,29.1,118700.0,26.4828,26.4919,26.4464,26.4828,118700.0
2013-08-20 15:30:00,29.1,29.11,29.08,29.08,374900.0,26.4828,26.4919,26.4646,26.4646,374900.0
2013-08-20 15:40:00,29.08,29.12,29.03,29.04,503400.0,26.4646,26.501,26.4191,26.4282,503400.0
2013-08-20 15:50:00,29.05,29.1,29.04,29.07,936600.0,26.4373,26.4828,26.4282,26.4555,936600.0
2013-08-21 09:30:00,29.01,29.16,28.91,29.15,311400.0,26.4009,26.5374,26.3099,26.5283,311400.0
2013-08-21 09:40:00,29.16,29.18,29.05,29.18,227700.0,26.5374,26.5556,26.4373,26.5556,227700.0
2013-08-21 09:50:00,29.18,29.19,29.0,29.01,211300.0,26.5556,26.5647,26.3918,26.4009,211300.0
2013-08-21 10:00:00,29.02,29.36,29.02,29.27,848400.0,26.41,26.7194,26.41,26.6375,848400.0
2013-08-21 10:10:00,29.26,29.3,29.17,29.25,258600.0,26.6284,26.6648,26.5465,26.6193,258600.0
2013-08-21 10:20:00,29.26,29.4,29.26,29.35,874000.0,26.6284,26.7558,26.6284,26.7103,874000.0
2013-08-21 10:30:00,29.35,29.38,29.32,29.35,440000.0,26.7103,26.7376,26.683,26.7103,440000.0
2013-08-21 10:40:00,29.36,29.37,29.3,29.32,149600.0,26.7194,26.7285,26.6648,26.683,149600.0
2013-08-21 10:50:00,29.33,29.33,29.3,29.31,52900.0,26.6921,26.6921,26.6648,26.6739,52900.0
2013-08-21 11:00:00,29.31,29.33,29.26,29.28,119100.0,26.6739,26.6921,26.6284,26.6466,119100.0
2013-08-21 11:10:00,29.28,29.28,29.21,29.21,190000.0,26.6466,26.6466,26.5829,26.5829,190000.0
2013-08-21 11:20:00,29.19,29.21,29.13,29.13,41800.0,26.5647,26.5829,26.5101,26.5101,41800.0
2013-08-21 11:30:00,29.13,29.18,29.09,29.11,78600.0,26.5101,26.5556,26.4737,26.4919,78600.0
2013-08-21 11:40:00,29.1,29.13,29.03,29.04,195900.0,26.4828,26.5101,26.4191,26.4282,195900.0
2013-08-21 11:50:00,29.05,29.12,29.01,29.12,145500.0,26.4373,26.501,26.4009,26.501,145500.0
2013-08-21 12:00:00,29.13,29.14,29.04,29.05,52000.0,26.5101,26.5192,26.4282,26.4373,52000.0
2013-08-21 12:10:00,29.05,29.11,29.05,29.11,25600.0,26.4373,26.4919,26.4373,26.4919,25600.0
2013-08-21 12:20:00,29.11,29.11,29.06,29.09,42900.0,26.4919,26.4919,26.4464,26.4737,42900.0
2013-08-21 12:30:00,29.09,29.09,29.04,29.05,35300.0,26.4737,26.4737,26.4282,26.4373,35300.0
2013-08-21 12:40:00,29.04,29.08,29.04,29.07,30800.0,26.4282,26.4646,26.4282,26.4555,30800.0
2013-08-21 12:50:00,29.05,29.09,29.04,29.07,89900.0,26.4373,26.4737,26.4282,26.4555,89900.0
2013-08-21 13:00:00,29.06,29.06,28.99,29.02,30800.0,26.4464,26.4464,26.3827,26.41,30800.0
2013-08-21 13:10:00,29.02,29.11,29.01,29.07,34700.0,26.41,26.4919,26.4009,26.4555,34700.0
2013-08-21 13:20:00,29.07,29.08,29.02,29.02,105300.0,26.4555,26.4646,26.41,26.41,105300.0
2013-08-21 13:30:00,29.03,29.04,29.02,29.04,26400.0,26.4191,26.4282,26.41,26.4282,26400.0
2013-08-21 13:40:00,29.04,29.1,29.03,29.09,88700.0,26.4282,26.4828,26.4191,26.4737,88700.0
2013-08-21 13:50:00,29.09,29.12,29.07,29.11,44500.0,26.4737,26.501,26.4555,26.4919,44500.0
2013-08-21 14:00:00,29.11,29.12,28.76,28.94,727900.0,26.4919,26.501,26.1733,26.3372,727900.0
2013-08-21 14:10:00,28.94,29.09,28.92,29.01,397300.0,26.3372,26.4737,26.319,26.4009,397300.0
2013-08-21 14:20:00,29.01,29.05,28.93,29.04,229700.0,26.4009,26.4373,26.3281,26.4282,229700.0
2013-08-21 14:30:00,29.04,29.26,29.04,29.22,459800.0,26.4282,26.6284,26.4282,26.592,459800.0
2013-08-21 14:40:00,29.21,29.31,29.19,29.29,436300.0,26.5829,26.6739,26.5647,26.6557,436300.0
2013-08-21 14:50:00,29.28,29.3,29.22,29.23,184500.0,26.6466,26.6648,26.592,26.6011,184500.0
2013-08-21 15:00:00,29.23,29.24,29.17,29.18,232000.0,26.6011,26.6102,26.5465,26.5556,232000.0
2013-08-21 15:10:00,29.17,29.23,29.17,29.18,298400.0,26.5465,26.6011,26.5465,26.5556,298400.0
2013-08-21 15:20:00,29.18,29.19,29.08,29.11,323800.0,26.5556,26.5647,26.4646,26.4919,323800.0
2013-08-21 15:30:00,29.11,29.14,29.06,29.08,165100.0,26.4919,26.5192,26.4464,26.4646,165100.0
2013-08-21 15:40:00,29.08,29.09,28.99,29.01,250800.0,26.4646,26.4737,26.3827,26.4009,250800.0
2013-08-21 15:50:00,29.0,29.04,28.96,28.98,359400.0,26.3918,26.4282,26.3554,26.3736,359400.0
2013-08-22 09:30:00,29.0,29.31,29.0,29.31,400200.0,26.3918,26.6739,26.3918,26.6739,400200.0
2013-08-22 09:40:00,29.3,29.37,29.25,29.31,536900.0,26.6648,26.7285,26.6193,26.6739,536900.0
2013-08-22 09:50:00,29.32,29.37,29.28,29.33,111900.0,26.683,26.7285,26.6466,26.6921,111900.0
2013-08-22 10:00:00,29.33,29.4,29.32,29.36,165500.0,26.6921,26.7558,26.683,26.7194,165500.0
2013-08-22 10:10:00,29.37,29.53,29.34,29.52,205700.0,26.7285,26.8741,26.7012,26.865,205700.0
2013-08-22 10:20:00,29.51,29.54,29.44,29.49,186600.0,26.8559,26.8832,26.7922,26.8377,186600.0
2013-08-22 10:30:00,29.5,29.5,29.45,29.47,219800.0,26.8468,26.8468,26.8013,26.8195,219800.0
2013-08-22 10:40:00,29.47,29.54,29.47,29.48,145700.0,26.8195,26.8832,26.8195,26.8286,145700.0
2013-08-22 10:50:00,29.48,29.48,29.43,29.43,59400.0,26.8286,26.8286,26.7831,26.7831,59400.0
2013-08-22 11:00:00,29.43,29.47,29.41,29.44,53100.0,26.7831,26.8195,26.7649,26.7922,53100.0
2013-08-22 11:10:00,29.44,29.44,29.35,29.36,181500.0,26.7922,26.7922,26.7103,26.7194,181500.0
2013-08-22 11:20:00,29.35,29.37,29.28,29.32,142200.0,26.7103,26.7285,26.6466,26.683,142200.0
2013-08-22 11:30:00,29.32,29.42,29.32,29.39,58000.0,26.683,26.774,26.683,26.7467,58000.0
2013-08-22 11:40:00,29.39,29.45,29.34,29.45,35800.0,26.7467,26.8013,26.7012,26.8013,35800.0
2013-08-22 11:50:00,29.46,29.48,29.4,29.42,39700.0,26.8104,26.8286,26.7558,26.774,39700.0
2013-08-22 12:00:00,29.42,29.46,29.42,29.44,27400.0,26.774,26.8104,26.774,26.7922,27400.0
2013-08-22 12:10:00,29.44,29.48,29.44,29.44,47200.0,26.7922,26.8286,26.7922,26.7922,47200.0
2013-08-22 12:20:00,29.44,29.46,29.41,29.42,18600.0,26.7922,26.8104,26.7649,26.774,18600.0
2013-08-22 12:30:00,29.43,29.5,29.39,29.5,71200.0,26.7831,26.8468,26.7467,26.8468,71200.0
2013-08-22 12:40:00,29.5,29.54,29.39,29.45,103900.0,26.8468,26.8832,26.7467,26.8013,103900.0
2013-08-22 12:50:00,29.43,29.43,29.3,29.36,56700.0,26.7831,26.7831,26.6648,26.7194,56700.0
2013-08-22 13:00:00,29.34,29.4,29.24,29.37,45200.0,26.7012,26.7558,26.6102,26.7285,45200.0
2013-08-22 13:10:00,29.37,29.4,29.31,29.36,20200.0,26.7285,26.7558,26.6739,26.7194,20200.0
2013-08-22 13:20:00,29.37,29.42,29.3,29.35,49700.0,26.7285,26.774,26.6648,26.7103,49700.0
2013-08-22 13:30:00,29.36,29.43,29.35,29.38,20400.0,26.7194,26.7831,26.7103,26.7376,20400.0
2013-08-22 13:40:00,29.38,29.4,29.32,29.39,12900.0,26.7376,26.7558,26.683,26.7467,12900.0
2013-08-22 13:50:00,29.39,29.43,29.35,29.39,30200.0,26.7467,26.7831,26.7103,26.7467,30200.0
2013-08-22 14:00:00,29.38,29.41,29.34,29.35,15600.0,26.7376,26.7649,26.7012,26.7103,15600.0
2013-08-22 14:10:00,29.35,29.41,29.35,29.38,17700.0,26.7103,26.7649,26.7103,26.7376,17700.0
2013-08-22 14:20:00,29.39,29.46,29.36,29.42,31700.0,26.7467,26.8104,26.7194,26.774,31700.0
2013-08-22 14:30:00,29.42,29.49,29.36,29.46,45800.0,26.774,26.8377,26.7194,26.8104,45800.0
2013-08-22 14:40:00,29.47,29.53,29.41,29.45,43100.0,26.8195,26.8741,26.7649,26.8013,43100.0
2013-08-22 14:50:00,29.45,29.47,29.34,29.35,41400.0,26.8013,26.8195,26.7012,26.7103,41400.0
2013-08-22 15:00:00,29.34,29.41,29.33,29.34,56600.0,26.7012,26.7649,26.6921,26.7012,56600.0
2013-08-22 15:10:00,29.35,29.44,29.35,29.4,36100.0,26.7103,26.7922,26.7103,26.7558,36100.0
2013-08-22 15:20:00,29.39,29.51,29.36,29.48,57400.0,26.7467,26.8559,26.7194,26.8286,57400.0
2013-08-22 15:30:00,29.49,29.54,29.48,29.52,56700.0,26.8377,26.8832,26.8286,26.865,56700.0
2013-08-22 15:40:00,29.52,29.53,29.49,29.52,145100.0,26.865,26.8741,26.8377,26.865,145100.0
2013-08-22 15:50:00,29.51,29.52,29.46,29.46,848000.0,26.8559,26.865,26.8104,26.8104,848000.0
2013-08-23 09:30:00,29.46,29.52,29.38,29.48,163500.0,26.8104,26.865,26.7376,26.8286,163500.0
2013-08-23 09:40:00,29.48,29.51,29.35,29.41,197800.0,26.8286,26.8559,26.7103,26.7649,197800.0
2013-08-23 09:50:00,29.39,29.39,29.21,29.26,296800.0,26.7467,26.7467,26.5829,26.6284,296800.0
2013-08-23 10:00:00,29.25,29.25,28.93,28.98,995100.0,26.6193,26.6193,26.3281,26.3736,995100.0
2013-08-23 10:10:00,28.98,28.99,28.89,28.98,521400.0,26.3736,26.3827,26.2917,26.3736,521400.0
2013-08-23 10:20:00,28.98,29.05,28.93,28.99,357400.0,26.3736,26.4373,26.3281,26.3827,357400.0
2013-08-23 10:30:00,28.98,29.13,28.98,29.1,448000.0,26.3736,26.5101,26.3736,26.4828,448000.0
2013-08-23 10:40:00,29.11,29.12,29.03,29.05,313800.0,26.4919,26.501,26.4191,26.4373,313800.0
2013-08-23 10:50:00,29.07,29.19,29.06,29.15,199900.0,26.4555,26.5647,26.4464,26.5283,199900.0
2013-08-23 11:00:00,29.15,29.19,29.09,29.11,110200.0,26.5283,26.5647,26.4737,26.4919,110200.0
2013-08-23 11:10:00,29.12,29.2,29.1,29.17,187700.0,26.501,26.5738,26.4828,26.5465,187700.0
2013-08-23 11:20:00,29.17,29.18,29.11,29.13,98600.0,26.5465,26.5556,26.4919,26.5101,98600.0
2013-08-23 11:30:00,29.13,29.17,29.11,29.14,112400.0,26.5101,26.5465,26.4919,26.5192,112400.0
2013-08-23 11:40:00,29.15,29.18,29.13,29.18,27300.0,26.5283,26.5556,26.5101,26.5556,27300.0
2013-08-23 11:50:00,29.18,29.19,29.13,29.13,34100.0,26.5556,26.5647,26.5101,26.5101,34100.0
2013-08-23 12:00:00,29.14,29.16,29.11,29.13,54900.0,26.5192,26.5374,26.4919,26.5101,54900.0
2013-08-23 12:10:00,29.12,29.15,29.11,29.13,47300.0,26.501,26.5283,26.4919,26.5101,47300.0
2013-08-23 12:20:00,29.14,29.14,29.1,29.11,41500.0,26.5192,26.5192,26.4828,26.4919,41500.0
2013-08-23 12:30:00,29.1,29.14,29.09,29.13,50300.0,26.4828,26.5192,26.4737,26.5101,50300.0
2013-08-23 12:40:00,29.13,29.15,29.12,29.13,45800.0,26.5101,26.5283,26.501,26.5101,45800.0
2013-08-23 12:50:00,29.13,29.14,29.06,29.06,175800.0,26.5101,26.5192,26.4464,26.4464,175800.0
2013-08-23 13:00:00,29.07,29.09,29.02,29.08,111700.0,26.4555,26.4737,26.41,26.4646,111700.0
2013-08-23 13:10:00,29.09,29.1,29.06,29.09,31500.0,26.4737,26.4828,26.4464,26.4737,31500.0
2013-08-23 13:20:00,29.08,29.12,29.06,29.07,76600.0,26.4646,26.501,26.4464,26.4555,76600.0
2013-08-23 13:30:00,29.07,29.1,29.07,29.09,29600.0,26.4555,26.4828,26.4555,26.4737,29600.0
2013-08-23 13:40:00,29.09,29.1,29.06,29.06,51400.0,26.4737,26.4828,26.4464,26.4464,51400.0
2013-08-23 13:50:00,29.07,29.1,29.06,29.08,47400.0,26.4555,26.4828,26.4464,26.4646,47400.0
2013-08-23 14:00:00,29.07,29.08,29.05,29.05,60200.0,26.4555,26.4646,26.4373,26.4373,60200.0
2013-08-23 14:10:00,29.06,29.07,29.03,29.06,54700.0,26.4464,26.4555,26.4191,26.4464,54700.0
2013-08-23 14:20:00,29.05,29.07,29.04,29.05,28300.0,26.4373,26.4555,26.4282,26.4373,28300.0
2013-08-23 14:30:00,29.06,29.09,29.06,29.09,24400.0,26.4464,26.4737,26.4464,26.4737,24400.0
2013-08-23 14:40:00,29.09,29.09,29.03,29.06,41600.0,26.4737,26.4737,26.4191,26.4464,41600.0
2013-08-23 14:50:00,29.06,29.08,29.06,29.08,28300.0,26.4464,26.4646,26.4464,26.4646,28300.0
2013-08-23 15:00:00,29.08,29.09,29.06,29.07,43800.0,26.4646,26.4737,26.4464,26.4555,43800.0
2013-08-23 15:10:00,29.07,29.08,29.05,29.06,194300.0,26.4555,26.4646,26.4373,26.4464,194300.0
2013-08-23 15:20:00,29.06,29.11,29.06,29.1,194700.0,26.4464,26.4919,26.4464,26.4828,194700.0
2013-08-23 15:30:00,29.1,29.12,29.07,29.08,115900.0,26.4828,26.501,26.4555,26.4646,115900.0
2013-08-23 15:40:00,29.09,29.15,29.08,29.12,256900.0,26.4737,26.5283,26.4646,26.501,256900.0
2013-08-23 15:50:00,29.13,29.16,29.1,29.1,438700.0,26.5101,26.5374,26.4828,26.4828,438700.0
2013-08-26 09:30:00,29.18,29.19,29.0,29.06,206400.0,26.5556,26.5647,26.3918,26.4464,206400.0
2013-08-26 09:40:00,29.06,29.24,29.05,29.18,226300.0,26.4464,26.6102,26.4373,26.5556,226300.0
2013-08-26 09:50:00,29.18,29.32,29.18,29.22,183800.0,26.5556,26.683,26.5556,26.592,183800.0
2013-08-26 10:00:00,29.22,29.37,29.22,29.36,138000.0,26.592,26.7285,26.592,26.7194,138000.0
2013-08-26 10:10:00,29.37,29.46,29.33,29.41,105800.0,26.7285,26.8104,26.6921,26.7649,105800.0
2013-08-26 10:20:00,29.41,29.51,29.41,29.49,106300.0,26.7649,26.8559,26.7649,26.8377,106300.0
2013-08-26 10:30:00,29.49,29.52,29.41,29.52,79300.0,26.8377,26.865,26.7649,26.865,79300.0
2013-08-26 10:40:00,29.52,29.54,29.46,29.48,160600.0,26.865,26.8832,26.8104,26.8286,160600.0
2013-08-26 10:50:00,29.48,29.49,29.44,29.46,71800.0,26.8286,26.8377,26.7922,26.8104,71800.0
2013-08-26 11:00:00,29.46,29.5,29.41,29.41,99400.0,26.8104,26.8468,26.7649,26.7649,99400.0
2013-08-26 11:10:00,29.42,29.46,29.41,29.42,76900.0,26.774,26.8104,26.7649,26.774,76900.0
2013-08-26 11:20:00,29.42,29.43,29.38,29.39,38800.0,26.774,26.7831,26.7376,26.7467,38800.0
2013-08-26 11:30:00,29.4,29.47,29.4,29.46,70400.0,26.7558,26.8195,26.7558,26.8104,70400.0
2013-08-26 11:40:00,29.46,29.46,29.41,29.41,32700.0,26.8104,26.8104,26.7649,26.7649,32700.0
2013-08-26 11:50:00,29.41,29.42,29.38,29.39,25200.0,26.7649,26.774,26.7376,26.7467,25200.0
2013-08-26 12:00:00,29.39,29.41,29.36,29.36,33000.0,26.7467,26.7649,26.7194,26.7194,33000.0
2013-08-26 12:10:00,29.37,29.43,29.37,29.43,29700.0,26.7285,26.7831,26.7285,26.7831,29700.0
2013-08-26 12:20:00,29.43,29.45,29.41,29.42,39100.0,26.7831,26.8013,26.7649,26.774,39100.0
2013-08-26 12:30:00,29.42,29.44,29.41,29.43,27100.0,26.774,26.7922,26.7649,26.7831,27100.0
2013-08-26 12:40:00,29.43,29.46,29.43,29.45,52000.0,26.7831,26.8104,26.7831,26.8013,52000.0
2013-08-26 12:50:00,29.46,29.52,29.46,29.51,36700.0,26.8104,26.865,26.8104,26.8559,36700.0
2013-08-26 13:00:00,29.52,29.52,29.49,29.52,69400.0,26.865,26.865,26.8377,26.865,69400.0
2013-08-26 13:10:00,29.52,29.54,29.49,29.49,16800.0,26.865,26.8832,26.8377,26.8377,16800.0
2013-08-26 13:20:00,29.49,29.5,29.46,29.46,21000.0,26.8377,26.8468,26.8104,26.8104,21000.0
2013-08-26 13:30:00,29.45,29.45,29.42,29.42,51100.0,26.8013,26.8013,26.774,26.774,51100.0
2013-08-26 13:40:00,29.41,29.42,29.38,29.41,19600.0,26.7649,26.774,26.7376,26.7649,19600.0
2013-08-26 13:50:00,29.4,29.44,29.38,29.42,29500.0,26.7558,26.7922,26.7376,26.774,29500.0
2013-08-26 14:00:00,29.41,29.42,29.39,29.4,19600.0,26.7649,26.774,26.7467,26.7558,19600.0
2013-08-26 14:10:00,29.4,29.44,29.4,29.41,14500.0,26.7558,26.7922,26.7558,26.7649,14500.0
2013-08-26 14:20:00,29.4,29.44,29.4,29.4,16200.0,26.7558,26.7922,26.7558,26.7558,16200.0
2013-08-26 14:30:00,29.4,29.43,29.4,29.41,26600.0,26.7558,26.7831,26.7558,26.7649,26600.0
2013-08-26 14:40:00,29.41,29.45,29.4,29.44,31000.0,26.7649,26.8013,26.7558,26.7922,31000.0
2013-08-26 14:50:00,29.44,29.48,29.43,29.47,34600.0,26.7922,26.8286,26.7831,26.8195,34600.0
2013-08-26 15:00:00,29.47,29.48,29.45,29.46,16800.0,26.8195,26.8286,26.8013,26.8104,16800.0
2013-08-26 15:10:00,29.45,29.46,29.27,29.31,101000.0,26.8013,26.8104,26.6375,26.6739,101000.0
2013-08-26 15:20:00,29.31,29.32,29.16,29.25,127300.0,26.6739,26.683,26.5374,26.6193,127300.0
2013-08-26 15:30:00,29.25,29.35,29.24,29.31,155100.0,26.6193,26.7103,26.6102,26.6739,155100.0
2013-08-26 15:40:00,29.32,29.36,29.27,29.29,217400.0,26.683,26.7194,26.6375,26.6557,217400.0
2013-08-26 15:50:00,29.28,29.29,29.23,29.26,414100.0,26.6466,26.6557,26.6011,26.6284,414100.0
2013-08-27 09:30:00,29.01,29.01,28.75,28.97,251600.0,26.4009,26.4009,26.1642,26.3645,251600.0
2013-08-27 09:40:00,28.99,28.99,28.87,28.95,262200.0,26.3827,26.3827,26.2735,26.3463,262200.0
2013-08-27 09:50:00,28.94,29.04,28.92,28.93,399300.0,26.3372,26.4282,26.319,26.3281,399300.0
2013-08-27 10:00:00,28.94,29.0,28.86,28.87,538900.0,26.3372,26.3918,26.2643,26.2735,538900.0
2013-08-27 10:10:00,28.87,28.94,28.84,28.85,320900.0,26.2735,26.3372,26.2461,26.2552,320900.0
2013-08-27 10:20:00,28.85,28.89,28.82,28.84,257300.0,26.2552,26.2917,26.2279,26.2461,257300.0
2013-08-27 10:30:00,28.84,28.91,28.82,28.88,106100.0,26.2461,26.3099,26.2279,26.2826,106100.0
2013-08-27 10:40:00,28.88,28.91,28.82,28.82,165600.0,26.2826,26.3099,26.2279,26.2279,165600.0
2013-08-27 10:50:00,28.82,28.84,28.77,28.84,449500.0,26.2279,26.2461,26.1824,26.2461,449500.0
2013-08-27 11:00:00,28.84,28.84,28.72,28.73,503800.0,26.2461,26.2461,26.1369,26.146,503800.0
2013-08-27 11:10:00,28.73,28.79,28.72,28.78,166900.0,26.146,26.2006,26.1369,26.1915,166900.0
2013-08-27 11:20:00,28.78,28.8,28.74,28.76,188600.0,26.1915,26.2097,26.1551,26.1733,188600.0
2013-08-27 11:30:00,28.77,28.8,28.76,28.79,34400.0,26.1824,26.2097,26.1733,26.2006,34400.0
2013-08-27 11:40:00,28.8,28.81,28.69,28.71,155200.0,26.2097,26.2188,26.1096,26.1278,155200.0
2013-08-27 11:50:00,28.71,28.76,28.69,28.73,78800.0,26.1278,26.1733,26.1096,26.146,78800.0
2013-08-27 12:00:00,28.73,28.74,28.63,28.67,202300.0,26.146,26.1551,26.055,26.0914,202300.0
2013-08-27 12:10:00,28.67,28.69,28.62,28.63,122500.0,26.0914,26.1096,26.0459,26.055,122500.0
2013-08-27 12:20:00,28.63,28.68,28.62,28.67,80500.0,26.055,26.1005,26.0459,26.0914,80500.0
2013-08-27 12:30:00,28.66,28.73,28.64,28.73,54200.0,26.0823,26.146,26.0641,26.146,54200.0
2013-08-27 12:40:00,28.74,28.74,28.66,28.71,98100.0,26.1551,26.1551,26.0823,26.1278,98100.0
2013-08-27 12:50:00,28.71,28.72,28.68,28.69,51400.0,26.1278,26.1369,26.1005,26.1096,51400.0
2013-08-27 13:00:00,28.69,28.7,28.67,28.68,59500.0,26.1096,26.1187,26.0914,26.1005,59500.0
2013-08-27 13:10:00,28.68,28.69,28.63,28.64,85600.0,26.1005,26.1096,26.055,26.0641,85600.0
2013-08-27 13:20:00,28.63,28.63,28.57,28.6,73600.0,26.055,26.055,26.0004,26.0277,73600.0
2013-08-27 13:30:00,28.6,28.69,28.6,28.65,152000.0,26.0277,26.1096,26.0277,26.0732,152000.0
2013-08-27 13:40:00,28.65,28.7,28.64,28.7,130000.0,26.0732,26.1187,26.0641,26.1187,130000.0
2013-08-27 13:50:00,28.7,28.72,28.64,28.65,108100.0,26.1187,26.1369,26.0641,26.0732,108100.0
2013-08-27 14:00:00,28.64,28.67,28.62,28.63,68000.0,26.0641,26.0914,26.0459,26.055,68000.0
2013-08-27 14:10:00,28.63,28.65,28.59,28.62,63700.0,26.055,26.0732,26.0186,26.0459,63700.0
2013-08-27 14:20:00,28.62,28.63,28.55,28.61,68100.0,26.0459,26.055,25.9822,26.0368,68100.0
2013-08-27 14:30:00,28.61,28.61,28.54,28.58,90500.0,26.0368,26.0368,25.9731,26.0095,90500.0
2013-08-27 14:40:00,28.59,28.68,28.58,28.66,71500.0,26.0186,26.1005,26.0095,26.0823,71500.0
2013-08-27 14:50:00,28.66,28.71,28.64,28.67,51800.0,26.0823,26.1278,26.0641,26.0914,51800.0
2013-08-27 15:00:00,28.66,28.71,28.63,28.67,115700.0,26.0823,26.1278,26.055,26.0914,115700.0
2013-08-27 15:10:00,28.67,28.67,28.58,28.62,149400.0,26.0914,26.0914,26.0095,26.0459,149400.0
2013-08-27 15:20:00,28.62,28.65,28.59,28.62,236400.0,26.0459,26.0732,26.0186,26.0459,236400.0
2013-08-27 15:30:00,28.63,28.63,28.54,28.59,384000.0,26.055,26.055,25.9731,26.0186,384000.0
2013-08-27 15:40:00,28.59,28.66,28.58,28.66,388100.0,26.0186,26.0823,26.0095,26.0823,388100.0
2013-08-27 15:50:00,28.66,28.66,28.59,28.61,1022000.0,26.0823,26.0823,26.0186,26.0368,1022000.0
2013-08-28 09:30:00,28.62,28.63,28.45,28.63,184000.0,26.0459,26.055,25.8912,26.055,184000.0
2013-08-28 09:40:00,28.63,28.74,28.61,28.67,571600.0,26.055,26.1551,26.0368,26.0914,571600.0
2013-08-28 09:50:00,28.68,28.75,28.52,28.57,211500.0,26.1005,26.1642,25.9549,26.0004,211500.0
2013-08-28 10:00:00,28.54,28.7,28.54,28.58,188800.0,25.9731,26.1187,25.9731,26.0095,188800.0
2013-08-28 10:10:00,28.58,28.65,28.57,28.62,195500.0,26.0095,26.0732,26.0004,26.0459,195500.0
2013-08-28 10:20:00,28.61,28.62,28.55,28.6,166000.0,26.0368,26.0459,25.9822,26.0277,166000.0
2013-08-28 10:30:00,28.59,28.73,28.58,28.71,148500.0,26.0186,26.146,26.0095,26.1278,148500.0
2013-08-28 10:40:00,28.7,28.71,28.61,28.63,98100.0,26.1187,26.1278,26.0368,26.055,98100.0
2013-08-28 10:50:00,28.63,28.72,28.63,28.68,65200.0,26.055,26.1369,26.055,26.1005,65200.0
2013-08-28 11:00:00,28.69,28.73,28.66,28.67,93000.0,26.1096,26.146,26.0823,26.0914,93000.0
2013-08-28 11:10:00,28.68,28.72,28.63,28.63,72200.0,26.1005,26.1369,26.055,26.055,72200.0
2013-08-28 11:20:00,28.63,28.71,28.63,28.63,50700.0,26.055,26.1278,26.055,26.055,50700.0
2013-08-28 11:30:00,28.63,28.66,28.59,28.63,59900.0,26.055,26.0823,26.0186,26.055,59900.0
2013-08-28 11:40:00,28.63,28.67,28.61,28.62,173600.0,26.055,26.0914,26.0368,26.0459,173600.0
2013-08-28 11:50:00,28.62,28.74,28.62,28.74,115000.0,26.0459,26.1551,26.0459,26.1551,115000.0
2013-08-28 12:00:00,28.74,28.75,28.69,28.73,53500.0,26.1551,26.1642,26.1096,26.146,53500.0
2013-08-28 12:10:00,28.73,28.73,28.68,28.69,42900.0,26.146,26.146,26.1005,26.1096,42900.0
2013-08-28 12:20:00,28.7,28.77,28.7,28.77,75000.0,26.1187,26.1824,26.1187,26.1824,75000.0
2013-08-28 12:30:00,28.77,28.82,28.76,28.8,114300.0,26.1824,26.2279,26.1733,26.2097,114300.0
2013-08-28 12:40:00,28.8,28.84,28.78,28.81,158900.0,26.2097,26.2461,26.1915,26.2188,158900.0
2013-08-28 12:50:00,28.81,28.83,28.79,28.79,28900.0,26.2188,26.237,26.2006,26.2006,28900.0
2013-08-28 13:00:00,28.8,28.82,28.76,28.76,52000.0,26.2097,26.2279,26.1733,26.1733,52000.0
2013-08-28 13:10:00,28.76,28.76,28.72,28.72,17200.0,26.1733,26.1733,26.1369,26.1369,17200.0
2013-08-28 13:20:00,28.73,28.78,28.71,28.78,38600.0,26.146,26.1915,26.1278,26.1915,38600.0
2013-08-28 13:30:00,28.77,28.77,28.73,28.74,27100.0,26.1824,26.1824,26.146,26.1551,27100.0
2013-08-28 13:40:00,28.74,28.74,28.72,28.72,16000.0,26.1551,26.1551,26.1369,26.1369,16000.0
2013-08-28 13:50:00,28.72,28.76,28.71,28.76,57200.0,26.1369,26.1733,26.1278,26.1733,57200.0
2013-08-28 14:00:00,28.76,28.76,28.69,28.69,46800.0,26.1733,26.1733,26.1096,26.1096,46800.0
2013-08-28 14:10:00,28.7,28.71,28.66,28.68,57900.0,26.1187,26.1278,26.0823,26.1005,57900.0
2013-08-28 14:20:00,28.67,28.75,28.67,28.74,125900.0,26.0914,26.1642,26.0914,26.1551,125900.0
2013-08-28 14:30:00,28.73,28.77,28.65,28.65,97200.0,26.146,26.1824,26.0732,26.0732,97200.0
2013-08-28 14:40:00,28.65,28.7,28.62,28.7,182800.0,26.0732,26.1187,26.0459,26.1187,182800.0
2013-08-28 14:50:00,28.69,28.69,28.65,28.66,29800.0,26.1096,26.1096,26.0732,26.0823,29800.0
2013-08-28 15:00:00,28.66,28.71,28.64,28.7,76900.0,26.0823,26.1278,26.0641,26.1187,76900.0
2013-08-28 15:10:00,28.7,28.73,28.67,28.67,103000.0,26.1187,26.146,26.0914,26.0914,103000.0
2013-08-28 15:20:00,28.67,28.73,28.67,28.69,93800.0,26.0914,26.146,26.0914,26.1096,93800.0
2013-08-28 15:30:00,28.7,28.73,28.68,28.69,63100.0,26.1187,26.146,26.1005,26.1096,63100.0
2013-08-28 15:40:00,28.68,28.69,28.61,28.61,129300.0,26.1005,26.1096,26.0368,26.0368,129300.0
2013-08-28 15:50:00,28.62,28.64,28.59,28.6,257100.0,26.0459,26.0641,26.0186,26.0277,257100.0
2013-08-29 09:30:00,28.44,28.71,28.44,28.71,337800.0,25.8821,26.1278,25.8821,26.1278,337800.0
2013-08-29 09:40:00,28.7,28.76,28.63,28.67,186500.0,26.1187,26.1733,26.055,26.0914,186500.0
2013-08-29 09:50:00,28.67,28.87,28.67,28.78,141100.0,26.0914,26.2735,26.0914,26.1915,141100.0
2013-08-29 10:00:00,28.78,28.85,28.73,28.84,140200.0,26.1915,26.2552,26.146,26.2461,140200.0
2013-08-29 10:10:00,28.84,28.93,28.83,28.91,157000.0,26.2461,26.3281,26.237,26.3099,157000.0
2013-08-29 10:20:00,28.91,28.92,28.79,28.81,92200.0,26.3099,26.319,26.2006,26.2188,92200.0
2013-08-29 10:30:00,28.8,28.97,28.79,28.96,152800.0,26.2097,26.3645,26.2006,26.3554,152800.0
2013-08-29 10:40:00,28.96,29.07,28.96,28.99,114100.0,26.3554,26.4555,26.3554,26.3827,114100.0
2013-08-29 10:50:00,28.98,29.04,28.98,29.0,71100.0,26.3736,26.4282,26.3736,26.3918,71100.0
2013-08-29 11:00:00,29.0,29.04,29.0,29.01,66700.0,26.3918,26.4282,26.3918,26.4009,66700.0
2013-08-29 11:10:00,29.01,29.03,29.0,29.02,47100.0,26.4009,26.4191,26.3918,26.41,47100.0
2013-08-29 11:20:00,29.02,29.09,29.02,29.07,87100.0,26.41,26.4737,26.41,26.4555,87100.0
2013-08-29 11:30:00,29.07,29.09,29.05,29.09,29300.0,26.4555,26.4737,26.4373,26.4737,29300.0
2013-08-29 11:40:00,29.1,29.19,29.1,29.16,242200.0,26.4828,26.5647,26.4828,26.5374,242200.0
2013-08-29 11:50:00,29.16,29.2,29.14,29.16,153500.0,26.5374,26.5738,26.5192,26.5374,153500.0
2013-08-29 12:00:00,29.16,29.17,29.12,29.12,36600.0,26.5374,26.5465,26.501,26.501,36600.0
2013-08-29 12:10:00,29.12,29.13,29.08,29.12,187600.0,26.501,26.5101,26.4646,26.501,187600.0
2013-08-29 12:20:00,29.12,29.13,29.09,29.1,71700.0,26.501,26.5101,26.4737,26.4828,71700.0
2013-08-29 12:30:00,29.11,29.12,29.04,29.05,49800.0,26.4919,26.501,26.4282,26.4373,49800.0
2013-08-29 12:40:00,29.06,29.08,29.04,29.05,31400.0,26.4464,26.4646,26.4282,26.4373,31400.0
2013-08-29 12:50:00,29.06,29.09,29.05,29.09,71900.0,26.4464,26.4737,26.4373,26.4737,71900.0
2013-08-29 13:00:00,29.09,29.1,28.99,29.02,469300.0,26.4737,26.4828,26.3827,26.41,469300.0
2013-08-29 13:10:00,29.01,29.02,28.94,28.94,103600.0,26.4009,26.41,26.3372,26.3372,103600.0
2013-08-29 13:20:00,28.94,28.95,28.87,28.92,110200.0,26.3372,26.3463,26.2735,26.319,110200.0
2013-08-29 13:30:00,28.93,28.94,28.88,28.9,41300.0,26.3281,26.3372,26.2826,26.3008,41300.0
2013-08-29 13:40:00,28.89,28.96,28.88,28.93,67100.0,26.2917,26.3554,26.2826,26.3281,67100.0
2013-08-29 13:50:00,28.93,28.94,28.88,28.91,92000.0,26.3281,26.3372,26.2826,26.3099,92000.0
2013-08-29 14:00:00,28.91,28.96,28.87,28.95,102100.0,26.3099,26.3554,26.2735,26.3463,102100.0
2013-08-29 14:10:00,28.95,28.96,28.9,28.94,67500.0,26.3463,26.3554,26.3008,26.3372,67500.0
2013-08-29 14:20:00,28.94,29.02,28.94,29.0,46100.0,26.3372,26.41,26.3372,26.3918,46100.0
2013-08-29 14:30:00,29.0,29.05,28.98,28.99,24300.0,26.3918,26.4373,26.3736,26.3827,24300.0
2013-08-29 14:40:00,28.98,29.02,28.98,29.01,19700.0,26.3736,26.41,26.3736,26.4009,19700.0
2013-08-29 14:50:00,29.02,29.02,28.99,28.99,22800.0,26.41,26.41,26.3827,26.3827,22800.0
2013-08-29 15:00:00,29.0,29.0,28.94,28.96,54700.0,26.3918,26.3918,26.3372,26.3554,54700.0
2013-08-29 15:10:00,28.97,29.01,28.95,28.98,20900.0,26.3645,26.4009,26.3463,26.3736,20900.0
2013-08-29 15:20:00,28.98,28.99,28.92,28.93,103300.0,26.3736,26.3827,26.319,26.3281,103300.0
2013-08-29 15:30:00,28.93,28.94,28.87,28.9,58400.0,26.3281,26.3372,26.2735,26.3008,58400.0
2013-08-29 15:40:00,28.89,28.95,28.88,28.92,159000.0,26.2917,26.3463,26.2826,26.319,159000.0
2013-08-29 15:50:00,28.91,28.96,28.91,28.93,478300.0,26.3099,26.3554,26.3099,26.3281,478300.0
2013-08-30 09:30:00,28.93,28.98,28.8,28.84,112500.0,26.3281,26.3736,26.2097,26.2461,112500.0
2013-08-30 09:40:00,28.86,28.92,28.8,28.84,135900.0,26.2643,26.319,26.2097,26.2461,135900.0
2013-08-30 09:50:00,28.85,28.97,28.85,28.91,89600.0,26.2552,26.3645,26.2552,26.3099,89600.0
2013-08-30 10:00:00,28.9,28.9,28.78,28.8,203400.0,26.3008,26.3008,26.1915,26.2097,203400.0
2013-08-30 10:10:00,28.8,28.85,28.73,28.82,128300.0,26.2097,26.2552,26.146,26.2279,128300.0
2013-08-30 10:20:00,28.82,28.83,28.75,28.75,43700.0,26.2279,26.237,26.1642,26.1642,43700.0
2013-08-30 10:30:00,28.75,28.78,28.71,28.71,40100.0,26.1642,26.1915,26.1278,26.1278,40100.0
2013-08-30 10:40:00,28.7,28.7,28.63,28.68,56200.0,26.1187,26.1187,26.055,26.1005,56200.0
2013-08-30 10:50:00,28.68,28.7,28.62,28.68,100000.0,26.1005,26.1187,26.0459,26.1005,100000.0
2013-08-30 11:00:00,28.68,28.75,28.66,28.7,64300.0,26.1005,26.1642,26.0823,26.1187,64300.0
2013-08-30 11:10:00,28.71,28.76,28.69,28.69,65400.0,26.1278,26.1733,26.1096,26.1096,65400.0
2013-08-30 11:20:00,28.7,28.74,28.68,28.69,85600.0,26.1187,26.1551,26.1005,26.1096,85600.0
2013-08-30 11:30:00,28.69,28.73,28.66,28.68,57100.0,26.1096,26.146,26.0823,26.1005,57100.0
2013-08-30 11:40:00,28.67,28.7,28.61,28.65,81000.0,26.0914,26.1187,26.0368,26.0732,81000.0
2013-08-30 11:50:00,28.64,28.68,28.6,28.61,85900.0,26.0641,26.1005,26.0277,26.0368,85900.0
2013-08-30 12:00:00,28.61,28.69,28.6,28.65,86600.0,26.0368,26.1096,26.0277,26.0732,86600.0
2013-08-30 12:10:00,28.65,28.73,28.65,28.71,44500.0,26.0732,26.146,26.0732,26.1278,44500.0
2013-08-30 12:20:00,28.71,28.73,28.66,28.69,63100.0,26.1278,26.146,26.0823,26.1096,63100.0
2013-08-30 12:30:00,28.69,28.69,28.62,28.65,58300.0,26.1096,26.1096,26.0459,26.0732,58300.0
2013-08-30 12:40:00,28.65,28.68,28.65,28.67,23400.0,26.0732,26.1005,26.0732,26.0914,23400.0
2013-08-30 12:50:00,28.67,28.69,28.63,28.68,96000.0,26.0914,26.1096,26.055,26.1005,96000.0
2013-08-30 13:00:00,28.69,28.69,28.54,28.54,241800.0,26.1096,26.1096,25.9731,25.9731,241800.0
2013-08-30 13:10:00,28.54,28.73,28.54,28.67,365000.0,25.9731,26.146,25.9731,26.0914,365000.0
2013-08-30 13:20:00,28.68,28.69,28.58,28.64,106500.0,26.1005,26.1096,26.0095,26.0641,106500.0
2013-08-30 13:30:00,28.63,28.65,28.61,28.61,75500.0,26.055,26.0732,26.0368,26.0368,75500.0
2013-08-30 13:40:00,28.6,28.7,28.59,28.66,146200.0,26.0277,26.1187,26.0186,26.0823,146200.0
2013-08-30 13:50:00,28.65,28.67,28.57,28.57,73100.0,26.0732,26.0914,26.0004,26.0004,73100.0
2013-08-30 14:00:00,28.57,28.62,28.56,28.59,77800.0,26.0004,26.0459,25.9913,26.0186,77800.0
2013-08-30 14:10:00,28.58,28.59,28.55,28.57,46500.0,26.0095,26.0186,25.9822,26.0004,46500.0
2013-08-30 14:20:00,28.57,28.61,28.56,28.56,27000.0,26.0004,26.0368,25.9913,25.9913,27000.0
2013-08-30 14:30:00,28.55,28.62,28.55,28.59,42200.0,25.9822,26.0459,25.9822,26.0186,42200.0
2013-08-30 14:40:00,28.59,28.6,28.55,28.56,29900.0,26.0186,26.0277,25.9822,25.9913,29900.0
2013-08-30 14:50:00,28.57,28.61,28.55,28.55,54700.0,26.0004,26.0368,25.9822,25.9822,54700.0
2013-08-30 15:00:00,28.55,28.6,28.54,28.54,124200.0,25.9822,26.0277,25.9731,25.9731,124200.0
2013-08-30 15:10:00,28.54,28.6,28.53,28.59,89500.0,25.9731,26.0277,25.964,26.0186,89500.0
2013-08-30 15:20:00,28.58,28.6,28.55,28.58,68300.0,26.0095,26.0277,25.9822,26.0095,68300.0
2013-08-30 15:30:00,28.58,28.58,28.54,28.56,89200.0,26.0095,26.0095,25.9731,25.9913,89200.0
2013-08-30 15:40:00,28.56,28.57,28.48,28.5,357200.0,25.9913,26.0004,25.9185,25.9367,357200.0
2013-08-30 15:50:00,28.49,28.57,28.46,28.55,630300.0,25.9276,26.0004,25.9003,25.9822,630300.0
2013-09-03 09:30:00,28.79,29.01,28.77,28.87,416900.0,26.2006,26.4009,26.1824,26.2735,416900.0
2013-09-03 09:40:00,28.87,28.96,28.82,28.85,733000.0,26.2735,26.3554,26.2279,26.2552,733000.0
2013-09-03 09:50:00,28.85,28.91,28.79,28.87,258700.0,26.2552,26.3099,26.2006,26.2735,258700.0
2013-09-03 10:00:00,28.85,28.88,28.78,28.81,497700.0,26.2552,26.2826,26.1915,26.2188,497700.0
2013-09-03 10:10:00,28.82,28.87,28.79,28.81,170500.0,26.2279,26.2735,26.2006,26.2188,170500.0
2013-09-03 10:20:00,28.8,28.83,28.74,28.76,234100.0,26.2097,26.237,26.1551,26.1733,234100.0
2013-09-03 10:30:00,28.76,28.92,28.73,28.92,107500.0,26.1733,26.319,26.146,26.319,107500.0
2013-09-03 10:40:00,28.93,28.98,28.9,28.93,321000.0,26.3281,26.3736,26.3008,26.3281,321000.0
2013-09-03 10:50:00,28.93,28.94,28.85,28.87,232400.0,26.3281,26.3372,26.2552,26.2735,232400.0
2013-09-03 11:00:00,28.87,28.92,28.87,28.9,90400.0,26.2735,26.319,26.2735,26.3008,90400.0
2013-09-03 11:10:00,28.9,28.95,28.85,28.87,136500.0,26.3008,26.3463,26.2552,26.2735,136500.0
2013-09-03 11:20:00,28.86,28.86,28.68,28.69,203400.0,26.2643,26.2643,26.1005,26.1096,203400.0
2013-09-03 11:30:00,28.68,28.72,28.66,28.72,150000.0,26.1005,26.1369,26.0823,26.1369,150000.0
2013-09-03 11:40:00,28.72,28.75,28.63,28.72,134200.0,26.1369,26.1642,26.055,26.1369,134200.0
2013-09-03 11:50:00,28.72,28.74,28.64,28.66,88400.0,26.1369,26.1551,26.0641,26.0823,88400.0
2013-09-03 12:00:00,28.66,28.69,28.65,28.68,126600.0,26.0823,26.1096,26.0732,26.1005,126600.0
2013-09-03 12:10:00,28.68,28.69,28.61,28.61,65300.0,26.1005,26.1096,26.0368,26.0368,65300.0
2013-09-03 12:20:00,28.6,28.63,28.6,28.61,72200.0,26.0277,26.055,26.0277,26.0368,72200.0
2013-09-03 12:30:00,28.61,28.63,28.59,28.62,205200.0,26.0368,26.055,26.0186,26.0459,205200.0
2013-09-03 12:40:00,28.62,28.63,28.57,28.6,80800.0,26.0459,26.055,26.0004,26.0277,80800.0
2013-09-03 12:50:00,28.59,28.6,28.54,28.56,118000.0,26.0186,26.0277,25.9731,25.9913,118000.0
2013-09-03 13:00:00,28.55,28.59,28.52,28.59,46000.0,25.9822,26.0186,25.9549,26.0186,46000.0
2013-09-03 13:10:00,28.6,28.66,28.58,28.58,107100.0,26.0277,26.0823,26.0095,26.0095,107100.0
2013-09-03 13:20:00,28.57,28.64,28.57,28.62,74300.0,26.0004,26.0641,26.0004,26.0459,74300.0
2013-09-03 13:30:00,28.62,28.62,28.58,28.59,49000.0,26.0459,26.0459,26.0095,26.0186,49000.0
2013-09-03 13:40:00,28.59,28.62,28.51,28.51,54400.0,26.0186,26.0459,25.9458,25.9458,54400.0
2013-09-03 13:50:00,28.51,28.53,28.45,28.47,90700.0,25.9458,25.964,25.8912,25.9094,90700.0
2013-09-03 14:00:00,28.48,28.5,28.46,28.48,144700.0,25.9185,25.9367,25.9003,25.9185,144700.0
2013-09-03 14:10:00,28.47,28.54,28.47,28.49,117000.0,25.9094,25.9731,25.9094,25.9276,117000.0
2013-09-03 14:20:00,28.49,28.5,28.4,28.47,139500.0,25.9276,25.9367,25.8457,25.9094,139500.0
2013-09-03 14:30:00,28.47,28.48,28.41,28.43,127100.0,25.9094,25.9185,25.8548,25.873,127100.0
2013-09-03 14:40:00,28.43,28.45,28.39,28.44,109000.0,25.873,25.8912,25.8366,25.8821,109000.0
2013-09-03 14:50:00,28.44,28.52,28.4,28.51,270900.0,25.8821,25.9549,25.8457,25.9458,270900.0
2013-09-03 15:00:00,28.51,28.63,28.49,28.6,169100.0,25.9458,26.055,25.9276,26.0277,169100.0
2013-09-03 15:10:00,28.6,28.61,28.55,28.55,129900.0,26.0277,26.0368,25.9822,25.9822,129900.0
2013-09-03 15:20:00,28.55,28.58,28.54,28.55,172000.0,25.9822,26.0095,25.9731,25.9822,172000.0
2013-09-03 15:30:00,28.56,28.62,28.55,28.62,197600.0,25.9913,26.0459,25.9822,26.0459,197600.0
2013-09-03 15:40:00,28.62,28.65,28.55,28.55,317100.0,26.0459,26.0732,25.9822,25.9822,317100.0
2013-09-03 15:50:00,28.56,28.58,28.55,28.57,479600.0,25.9913,26.0095,25.9822,26.0004,479600.0
2013-09-04 09:30:00,28.48,28.56,28.41,28.55,434000.0,25.9185,25.9913,25.8548,25.9822,434000.0
2013-09-04 09:40:00,28.55,28.81,28.55,28.74,117500.0,25.9822,26.2188,25.9822,26.1551,117500.0
2013-09-04 09:50:00,28.75,28.81,28.63,28.63,101300.0,26.1642,26.2188,26.055,26.055,101300.0
2013-09-04 10:00:00,28.63,28.77,28.63,28.75,113500.0,26.055,26.1824,26.055,26.1642,113500.0
2013-09-04 10:10:00,28.75,28.81,28.73,28.75,71500.0,26.1642,26.2188,26.146,26.1642,71500.0
2013-09-04 10:20:00,28.74,28.79,28.73,28.78,70700.0,26.1551,26.2006,26.146,26.1915,70700.0
2013-09-04 10:30:00,28.79,28.79,28.72,28.79,55100.0,26.2006,26.2006,26.1369,26.2006,55100.0
2013-09-04 10:40:00,28.78,28.78,28.74,28.77,48700.0,26.1915,26.1915,26.1551,26.1824,48700.0
2013-09-04 10:50:00,28.78,28.78,28.71,28.74,50700.0,26.1915,26.1915,26.1278,26.1551,50700.0
2013-09-04 11:00:00,28.74,28.83,28.74,28.8,107500.0,26.1551,26.237,26.1551,26.2097,107500.0
2013-09-04 11:10:00,28.8,28.81,28.77,28.79,56600.0,26.2097,26.2188,26.1824,26.2006,56600.0
2013-09-04 11:20:00,28.79,28.8,28.75,28.76,31200.0,26.2006,26.2097,26.1642,26.1733,31200.0
2013-09-04 11:30:00,28.77,28.8,28.77,28.78,28500.0,26.1824,26.2097,26.1824,26.1915,28500.0
2013-09-04 11:40:00,28.78,28.8,28.75,28.79,82100.0,26.1915,26.2097,26.1642,26.2006,82100.0
2013-09-04 11:50:00,28.8,28.84,28.8,28.83,86700.0,26.2097,26.2461,26.2097,26.237,86700.0
2013-09-04 12:00:00,28.83,28.85,28.81,28.83,46900.0,26.237,26.2552,26.2188,26.237,46900.0
2013-09-04 12:10:00,28.83,28.84,28.78,28.8,43100.0,26.237,26.2461,26.1915,26.2097,43100.0
2013-09-04 12:20:00,28.8,28.8,28.76,28.76,132300.0,26.2097,26.2097,26.1733,26.1733,132300.0
2013-09-04 12:30:00,28.77,28.78,28.74,28.76,26800.0,26.1824,26.1915,26.1551,26.1733,26800.0
2013-09-04 12:40:00,28.76,28.77,28.69,28.71,31900.0,26.1733,26.1824,26.1096,26.1278,31900.0
2013-09-04 12:50:00,28.7,28.71,28.66,28.7,110100.0,26.1187,26.1278,26.0823,26.1187,110100.0
2013-09-04 13:00:00,28.7,28.73,28.7,28.73,16100.0,26.1187,26.146,26.1187,26.146,16100.0
2013-09-04 13:10:00,28.73,28.78,28.72,28.78,29900.0,26.146,26.1915,26.1369,26.1915,29900.0
2013-09-04 13:20:00,28.77,28.8,28.74,28.75,141100.0,26.1824,26.2097,26.1551,26.1642,141100.0
2013-09-04 13:30:00,28.75,28.77,28.73,28.74,64400.0,26.1642,26.1824,26.146,26.1551,64400.0
2013-09-04 13:40:00,28.75,28.77,28.74,28.75,24500.0,26.1642,26.1824,26.1551,26.1642,24500.0
2013-09-04 13:50:00,28.75,28.75,28.71,28.73,31300.0,26.1642,26.1642,26.1278,26.146,31300.0
2013-09-04 14:00:00,28.72,28.76,28.71,28.71,60200.0,26.1369,26.1733,26.1278,26.1278,60200.0
2013-09-04 14:10:00,28.71,28.75,28.71,28.75,25100.0,26.1278,26.1642,26.1278,26.1642,25100.0
2013-09-04 14:20:00,28.75,28.75,28.65,28.69,943300.0,26.1642,26.1642,26.0732,26.1096,943300.0
2013-09-04 14:30:00,28.68,28.69,28.66,28.68,417400.0,26.1005,26.1096,26.0823,26.1005,417400.0
2013-09-04 14:40:00,28.69,28.7,28.66,28.66,97100.0,26.1096,26.1187,26.0823,26.0823,97100.0
2013-09-04 14:50:00,28.67,28.71,28.67,28.68,93800.0,26.0914,26.1278,26.0914,26.1005,93800.0
2013-09-04 15:00:00,28.68,28.69,28.64,28.67,122600.0,26.1005,26.1096,26.0641,26.0914,122600.0
2013-09-04 15:10:00,28.67,28.72,28.66,28.71,51000.0,26.0914,26.1369,26.0823,26.1278,51000.0
2013-09-04 15:20:00,28.71,28.72,28.64,28.65,86700.0,26.1278,26.1369,26.0641,26.0732,86700.0
2013-09-04 15:30:00,28.66,28.68,28.62,28.63,95900.0,26.0823,26.1005,26.0459,26.055,95900.0
2013-09-04 15:40:00,28.63,28.7,28.62,28.68,91900.0,26.055,26.1187,26.0459,26.1005,91900.0
2013-09-04 15:50:00,28.69,28.71,28.67,28.7,268300.0,26.1096,26.1278,26.0914,26.1187,268300.0
2013-09-05 09:30:00,28.74,28.76,28.63,28.68,84000.0,26.1551,26.1733,26.055,26.1005,84000.0
2013-09-05 09:40:00,28.69,28.82,28.68,28.79,111800.0,26.1096,26.2279,26.1005,26.2006,111800.0
2013-09-05 09:50:00,28.79,28.8,28.75,28.77,69300.0,26.2006,26.2097,26.1642,26.1824,69300.0
2013-09-05 10:00:00,28.77,28.79,28.66,28.71,130900.0,26.1824,26.2006,26.0823,26.1278,130900.0
2013-09-05 10:10:00,28.72,28.76,28.71,28.74,106100.0,26.1369,26.1733,26.1278,26.1551,106100.0
2013-09-05 10:20:00,28.74,28.79,28.69,28.76,82500.0,26.1551,26.2006,26.1096,26.1733,82500.0
2013-09-05 10:30:00,28.76,28.76,28.63,28.68,200400.0,26.1733,26.1733,26.055,26.1005,200400.0
2013-09-05 10:40:00,28.67,28.69,28.63,28.67,100700.0,26.0914,26.1096,26.055,26.0914,100700.0
2013-09-05 10:50:00,28.67,28.69,28.64,28.64,239000.0,26.0914,26.1096,26.0641,26.0641,239000.0
2013-09-05 11:00:00,28.63,28.69,28.62,28.65,87500.0,26.055,26.1096,26.0459,26.0732,87500.0
2013-09-05 11:10:00,28.66,28.67,28.64,28.64,71400.0,26.0823,26.0914,26.0641,26.0641,71400.0
2013-09-05 11:20:00,28.64,28.65,28.57,28.57,104200.0,26.0641,26.0732,26.0004,26.0004,104200.0
2013-09-05 11:30:00,28.57,28.6,28.55,28.58,81600.0,26.0004,26.0277,25.9822,26.0095,81600.0
2013-09-05 11:40:00,28.58,28.64,28.58,28.64,35500.0,26.0095,26.0641,26.0095,26.0641,35500.0
2013-09-05 11:50:00,28.64,28.65,28.62,28.63,60100.0,26.0641,26.0732,26.0459,26.055,60100.0
2013-09-05 12:00:00,28.63,28.66,28.62,28.65,81500.0,26.055,26.0823,26.0459,26.0732,81500.0
2013-09-05 12:10:00,28.65,28.67,28.62,28.63,23900.0,26.0732,26.0914,26.0459,26.055,23900.0
2013-09-05 12:20:00,28.64,28.65,28.63,28.64,75400.0,26.0641,26.0732,26.055,26.0641,75400.0
2013-09-05 12:30:00,28.64,28.67,28.62,28.66,26300.0,26.0641,26.0914,26.0459,26.0823,26300.0
2013-09-05 12:40:00,28.67,28.69,28.66,28.68,34800.0,26.0914,26.1096,26.0823,26.1005,34800.0
2013-09-05 12:50:00,28.68,28.69,28.66,28.66,44800.0,26.1005,26.1096,26.0823,26.0823,44800.0
2013-09-05 13:00:00,28.66,28.67,28.65,28.67,20200.0,26.0823,26.0914,26.0732,26.0914,20200.0
2013-09-05 13:10:00,28.67,28.68,28.64,28.68,49100.0,26.0914,26.1005,26.0641,26.1005,49100.0
2013-09-05 13:20:00,28.68,28.69,28.68,28.68,105200.0,26.1005,26.1096,26.1005,26.1005,105200.0
2013-09-05 13:30:00,28.67,28.69,28.66,28.68,31600.0,26.0914,26.1096,26.0823,26.1005,31600.0
2013-09-05 13:40:00,28.69,28.77,28.69,28.74,64400.0,26.1096,26.1824,26.1096,26.1551,64400.0
2013-09-05 13:50:00,28.74,28.75,28.68,28.74,41600.0,26.1551,26.1642,26.1005,26.1551,41600.0
2013-09-05 14:00:00,28.74,28.76,28.71,28.74,26100.0,26.1551,26.1733,26.1278,26.1551,26100.0
2013-09-05 14:10:00,28.73,28.75,28.73,28.74,25800.0,26.146,26.1642,26.146,26.1551,25800.0
2013-09-05 14:20:00,28.74,28.74,28.71,28.73,38200.0,26.1551,26.1551,26.1278,26.146,38200.0
2013-09-05 14:30:00,28.74,28.76,28.74,28.76,31000.0,26.1551,26.1733,26.1551,26.1733,31000.0
2013-09-05 14:40:00,28.76,28.77,28.72,28.74,54100.0,26.1733,26.1824,26.1369,26.1551,54100.0
2013-09-05 14:50:00,28.73,28.77,28.73,28.75,86500.0,26.146,26.1824,26.146,26.1642,86500.0
2013-09-05 15:00:00,28.75,28.76,28.73,28.73,40400.0,26.1642,26.1733,26.146,26.146,40400.0
2013-09-05 15:10:00,28.73,28.74,28.7,28.72,42500.0,26.146,26.1551,26.1187,26.1369,42500.0
2013-09-05 15:20:00,28.71,28.72,28.69,28.71,68000.0,26.1278,26.1369,26.1096,26.1278,68000.0
2013-09-05 15:30:00,28.71,28.72,28.69,28.69,73500.0,26.1278,26.1369,26.1096,26.1096,73500.0
2013-09-05 15:40:00,28.69,28.72,28.67,28.68,208400.0,26.1096,26.1369,26.0914,26.1005,208400.0
2013-09-05 15:50:00,28.67,28.68,28.64,28.65,197400.0,26.0914,26.1005,26.0641,26.0732,197400.0
2013-09-06 09:30:00,29.04,29.04,28.85,28.99,707500.0,26.4282,26.4282,26.2552,26.3827,707500.0
2013-09-06 09:40:00,28.99,28.99,28.62,28.76,399800.0,26.3827,26.3827,26.0459,26.1733,399800.0
2013-09-06 09:50:00,28.78,28.81,28.73,28.77,465700.0,26.1915,26.2188,26.146,26.1824,465700.0
2013-09-06 10:00:00,28.77,28.77,28.59,28.73,319500.0,26.1824,26.1824,26.0186,26.146,319500.0
2013-09-06 10:10:00,28.73,28.86,28.7,28.83,151900.0,26.146,26.2643,26.1187,26.237,151900.0
2013-09-06 10:20:00,28.83,28.86,28.76,28.83,168900.0,26.237,26.2643,26.1733,26.237,168900.0
2013-09-06 10:30:00,28.84,28.9,28.83,28.87,100500.0,26.2461,26.3008,26.237,26.2735,100500.0
2013-09-06 10:40:00,28.88,29.06,28.88,29.01,304500.0,26.2826,26.4464,26.2826,26.4009,304500.0
2013-09-06 10:50:00,29.01,29.04,28.95,29.02,191000.0,26.4009,26.4282,26.3463,26.41,191000.0
2013-09-06 11:00:00,29.02,29.11,29.02,29.06,287900.0,26.41,26.4919,26.41,26.4464,287900.0
2013-09-06 11:10:00,29.06,29.1,29.03,29.03,197400.0,26.4464,26.4828,26.4191,26.4191,197400.0
2013-09-06 11:20:00,29.03,29.07,29.03,29.06,149400.0,26.4191,26.4555,26.4191,26.4464,149400.0
2013-09-06 11:30:00,29.07,29.13,29.05,29.12,156700.0,26.4555,26.5101,26.4373,26.501,156700.0
2013-09-06 11:40:00,29.12,29.19,29.1,29.19,335500.0,26.501,26.5647,26.4828,26.5647,335500.0
2013-09-06 11:50:00,29.19,29.24,29.18,29.21,508100.0,26.5647,26.6102,26.5556,26.5829,508100.0
2013-09-06 12:00:00,29.21,29.22,29.19,29.2,73600.0,26.5829,26.592,26.5647,26.5738,73600.0
2013-09-06 12:10:00,29.2,29.27,29.19,29.26,176400.0,26.5738,26.6375,26.5647,26.6284,176400.0
2013-09-06 12:20:00,29.26,29.27,29.22,29.22,83800.0,26.6284,26.6375,26.592,26.592,83800.0
2013-09-06 12:30:00,29.22,29.25,29.21,29.22,67200.0,26.592,26.6193,26.5829,26.592,67200.0
2013-09-06 12:40:00,29.21,29.21,29.14,29.17,64800.0,26.5829,26.5829,26.5192,26.5465,64800.0
2013-09-06 12:50:00,29.17,29.19,29.15,29.18,36700.0,26.5465,26.5647,26.5283,26.5556,36700.0
2013-09-06 13:00:00,29.18,29.25,29.18,29.24,65000.0,26.5556,26.6193,26.5556,26.6102,65000.0
2013-09-06 13:10:00,29.23,29.23,29.18,29.23,48700.0,26.6011,26.6011,26.5556,26.6011,48700.0
2013-09-06 13:20:00,29.22,29.22,29.14,29.16,73300.0,26.592,26.592,26.5192,26.5374,73300.0
2013-09-06 13:30:00,29.15,29.22,29.15,29.21,140900.0,26.5283,26.592,26.5283,26.5829,140900.0
2013-09-06 13:40:00,29.21,29.25,29.19,29.24,108200.0,26.5829,26.6193,26.5647,26.6102,108200.0
2013-09-06 13:50:00,29.25,29.31,29.24,29.27,223200.0,26.6193,26.6739,26.6102,26.6375,223200.0
2013-09-06 14:00:00,29.27,29.3,29.25,29.27,115700.0,26.6375,26.6648,26.6193,26.6375,115700.0
2013-09-06 14:10:00,29.27,29.29,29.24,29.29,72800.0,26.6375,26.6557,26.6102,26.6557,72800.0
2013-09-06 14:20:00,29.29,29.3,29.25,29.27,87700.0,26.6557,26.6648,26.6193,26.6375,87700.0
2013-09-06 14:30:00,29.28,29.28,29.23,29.25,77600.0,26.6466,26.6466,26.6011,26.6193,77600.0
2013-09-06 14:40:00,29.26,29.26,29.21,29.21,76100.0,26.6284,26.6284,26.5829,26.5829,76100.0
2013-09-06 14:50:00,29.22,29.23,29.13,29.14,86900.0,26.592,26.6011,26.5101,26.5192,86900.0
2013-09-06 15:00:00,29.15,29.16,29.08,29.11,167000.0,26.5283,26.5374,26.4646,26.4919,167000.0
2013-09-06 15:10:00,29.11,29.11,29.03,29.06,135100.0,26.4919,26.4919,26.4191,26.4464,135100.0
2013-09-06 15:20:00,29.05,29.09,29.03,29.04,196600.0,26.4373,26.4737,26.4191,26.4282,196600.0
2013-09-06 15:30:00,29.05,29.07,28.99,29.03,178500.0,26.4373,26.4555,26.3827,26.4191,178500.0
2013-09-06 15:40:00,29.03,29.04,28.96,28.97,170100.0,26.4191,26.4282,26.3554,26.3645,170100.0
2013-09-06 15:50:00,28.96,29.04,28.96,28.99,685400.0,26.3554,26.4282,26.3554,26.3827,685400.0
2013-09-09 09:30:00,29.07,29.52,29.07,29.49,249400.0,26.4555,26.865,26.4555,26.8377,249400.0
2013-09-09 09:40:00,29.5,29.61,29.48,29.6,323100.0,26.8468,26.9469,26.8286,26.9378,323100.0
2013-09-09 09:50:00,29.61,29.74,29.61,29.7,263500.0,26.9469,27.0652,26.9469,27.0288,263500.0
2013-09-09 10:00:00,29.71,29.8,29.67,29.68,455500.0,27.0379,27.1198,27.0015,27.0106,455500.0
2013-09-09 10:10:00,29.68,29.79,29.65,29.78,177600.0,27.0106,27.1107,26.9833,27.1016,177600.0
2013-09-09 10:20:00,29.78,29.83,29.75,29.75,457600.0,27.1016,27.1471,27.0743,27.0743,457600.0
2013-09-09 10:30:00,29.75,29.81,29.72,29.72,163300.0,27.0743,27.1289,27.047,27.047,163300.0
2013-09-09 10:40:00,29.71,29.81,29.71,29.73,86400.0,27.0379,27.1289,27.0379,27.0561,86400.0
2013-09-09 10:50:00,29.73,29.74,29.64,29.65,184800.0,27.0561,27.0652,26.9742,26.9833,184800.0
2013-09-09 11:00:00,29.65,29.67,29.59,29.67,178800.0,26.9833,27.0015,26.9287,27.0015,178800.0
2013-09-09 11:10:00,29.69,29.7,29.65,29.7,142500.0,27.0197,27.0288,26.9833,27.0288,142500.0
2013-09-09 11:20:00,29.7,29.72,29.67,29.7,56200.0,27.0288,27.047,27.0015,27.0288,56200.0
2013-09-09 11:30:00,29.7,29.75,29.69,29.75,315900.0,27.0288,27.0743,27.0197,27.0743,315900.0
2013-09-09 11:40:00,29.75,29.77,29.73,29.75,38900.0,27.0743,27.0925,27.0561,27.0743,38900.0
2013-09-09 11:50:00,29.76,29.78,29.72,29.75,52900.0,27.0834,27.1016,27.047,27.0743,52900.0
2013-09-09 12:00:00,29.76,29.78,29.75,29.76,36000.0,27.0834,27.1016,27.0743,27.0834,36000.0
2013-09-09 12:10:00,29.77,29.81,29.76,29.77,70600.0,27.0925,27.1289,27.0834,27.0925,70600.0
2013-09-09 12:20:00,29.77,29.8,29.76,29.79,118300.0,27.0925,27.1198,27.0834,27.1107,118300.0
2013-09-09 12:30:00,29.79,29.79,29.73,29.76,117000.0,27.1107,27.1107,27.0561,27.0834,117000.0
2013-09-09 12:40:00,29.76,29.77,29.73,29.73,59800.0,27.0834,27.0925,27.0561,27.0561,59800.0
2013-09-09 12:50:00,29.74,29.75,29.7,29.75,110000.0,27.0652,27.0743,27.0288,27.0743,110000.0
2013-09-09 13:00:00,29.75,29.8,29.73,29.75,198700.0,27.0743,27.1198,27.0561,27.0743,198700.0
2013-09-09 13:10:00,29.76,29.78,29.74,29.76,43600.0,27.0834,27.1016,27.0652,27.0834,43600.0
2013-09-09 13:20:00,29.76,29.81,29.76,29.81,32800.0,27.0834,27.1289,27.0834,27.1289,32800.0
2013-09-09 13:30:00,29.81,29.85,29.8,29.83,56700.0,27.1289,27.1653,27.1198,27.1471,56700.0
2013-09-09 13:40:00,29.83,29.91,29.82,29.89,69300.0,27.1471,27.2199,27.138,27.2017,69300.0
2013-09-09 13:50:00,29.9,30.0,29.9,30.0,246900.0,27.2108,27.3018,27.2108,27.3018,246900.0
2013-09-09 14:00:00,30.0,30.02,29.98,30.02,146000.0,27.3018,27.32,27.2836,27.32,146000.0
2013-09-09 14:10:00,30.02,30.05,29.99,30.04,255300.0,27.32,27.3473,27.2927,27.3382,255300.0
2013-09-09 14:20:00,30.04,30.04,29.93,29.94,76600.0,27.3382,27.3382,27.2381,27.2472,76600.0
2013-09-09 14:30:00,29.94,29.95,29.92,29.94,127100.0,27.2472,27.2563,27.229,27.2472,127100.0
2013-09-09 14:40:00,29.94,29.96,29.9,29.91,183500.0,27.2472,27.2654,27.2108,27.2199,183500.0
2013-09-09 14:50:00,29.9,29.94,29.9,29.92,83700.0,27.2108,27.2472,27.2108,27.229,83700.0
2013-09-09 15:00:00,29.93,29.96,29.92,29.96,88500.0,27.2381,27.2654,27.229,27.2654,88500.0
2013-09-09 15:10:00,29.97,30.02,29.95,30.0,179900.0,27.2745,27.32,27.2563,27.3018,179900.0
2013-09-09 15:20:00,30.01,30.01,29.97,29.99,134700.0,27.3109,27.3109,27.2745,27.2927,134700.0
2013-09-09 15:30:00,29.99,30.03,29.99,30.01,321300.0,27.2927,27.3291,27.2927,27.3109,321300.0
2013-09-09 15:40:00,30.01,30.02,29.96,29.98,321100.0,27.3109,27.32,27.2654,27.2836,321100.0
2013-09-09 15:50:00,29.99,30.01,29.97,29.97,934300.0,27.2927,27.3109,27.2745,27.2745,934300.0
2013-09-10 09:30:00,30.01,30.37,29.84,30.0,607400.0,27.3109,27.6385,27.1562,27.3018,607400.0
2013-09-10 09:40:00,30.0,30.15,29.97,30.12,198700.0,27.3018,27.4383,27.2745,27.411,198700.0
2013-09-10 09:50:00,30.12,30.17,30.03,30.15,344400.0,27.411,27.4565,27.3291,27.4383,344400.0
2013-09-10 10:00:00,30.15,30.27,30.14,30.22,323500.0,27.4383,27.5475,27.4292,27.502,323500.0
2013-09-10 10:10:00,30.22,30.27,30.13,30.15,245900.0,27.502,27.5475,27.4201,27.4383,245900.0
2013-09-10 10:20:00,30.15,30.25,30.15,30.25,279000.0,27.4383,27.5293,27.4383,27.5293,279000.0
2013-09-10 10:30:00,30.25,30.26,30.15,30.2,240300.0,27.5293,27.5384,27.4383,27.4838,240300.0
2013-09-10 10:40:00,30.19,30.21,30.16,30.17,91400.0,27.4747,27.4929,27.4474,27.4565,91400.0
2013-09-10 10:50:00,30.17,30.17,30.09,30.1,565600.0,27.4565,27.4565,27.3837,27.3928,565600.0
2013-09-10 11:00:00,30.1,30.13,30.09,30.1,352000.0,27.3928,27.4201,27.3837,27.3928,352000.0
2013-09-10 11:10:00,30.11,30.13,30.03,30.03,249200.0,27.4019,27.4201,27.3291,27.3291,249200.0
2013-09-10 11:20:00,30.03,30.06,30.01,30.03,97000.0,27.3291,27.3564,27.3109,27.3291,97000.0
2013-09-10 11:30:00,30.02,30.02,29.97,30.02,148500.0,27.32,27.32,27.2745,27.32,148500.0
2013-09-10 11:40:00,30.0,30.02,29.94,29.96,226500.0,27.3018,27.32,27.2472,27.2654,226500.0
2013-09-10 11:50:00,29.96,30.0,29.96,29.97,174300.0,27.2654,27.3018,27.2654,27.2745,174300.0
2013-09-10 12:00:00,29.98,29.99,29.97,29.98,66400.0,27.2836,27.2927,27.2745,27.2836,66400.0
2013-09-10 12:10:00,29.98,30.0,29.95,29.95,52300.0,27.2836,27.3018,27.2563,27.2563,52300.0
2013-09-10 12:20:00,29.95,29.99,29.95,29.99,96700.0,27.2563,27.2927,27.2563,27.2927,96700.0
2013-09-10 12:30:00,29.99,30.04,29.99,30.04,152000.0,27.2927,27.3382,27.2927,27.3382,152000.0
2013-09-10 12:40:00,30.04,30.05,29.99,30.02,142000.0,27.3382,27.3473,27.2927,27.32,142000.0
2013-09-10 12:50:00,30.01,30.05,30.01,30.05,30400.0,27.3109,27.3473,27.3109,27.3473,30400.0
2013-09-10 13:00:00,30.05,30.05,30.0,30.01,22300.0,27.3473,27.3473,27.3018,27.3109,22300.0
2013-09-10 13:10:00,30.01,30.04,29.97,30.03,50700.0,27.3109,27.3382,27.2745,27.3291,50700.0
2013-09-10 13:20:00,30.02,30.03,29.99,30.02,46800.0,27.32,27.3291,27.2927,27.32,46800.0
2013-09-10 13:30:00,30.02,30.03,29.99,30.01,54200.0,27.32,27.3291,27.2927,27.3109,54200.0
2013-09-10 13:40:00,30.0,30.02,29.98,29.98,46800.0,27.3018,27.32,27.2836,27.2836,46800.0
2013-09-10 13:50:00,29.99,30.04,29.98,30.02,60800.0,27.2927,27.3382,27.2836,27.32,60800.0
2013-09-10 14:00:00,30.02,30.03,30.0,30.01,111300.0,27.32,27.3291,27.3018,27.3109,111300.0
2013-09-10 14:10:00,30.01,30.05,30.0,30.03,100600.0,27.3109,27.3473,27.3018,27.3291,100600.0
2013-09-10 14:20:00,30.02,30.05,30.01,30.03,75200.0,27.32,27.3473,27.3109,27.3291,75200.0
2013-09-10 14:30:00,30.04,30.04,30.0,30.03,81300.0,27.3382,27.3382,27.3018,27.3291,81300.0
2013-09-10 14:40:00,30.02,30.05,30.02,30.05,59100.0,27.32,27.3473,27.32,27.3473,59100.0
2013-09-10 14:50:00,30.05,30.06,30.03,30.05,76800.0,27.3473,27.3564,27.3291,27.3473,76800.0
2013-09-10 15:00:00,30.04,30.06,30.02,30.02,63000.0,27.3382,27.3564,27.32,27.32,63000.0
2013-09-10 15:10:00,30.03,30.05,30.02,30.03,42300.0,27.3291,27.3473,27.32,27.3291,42300.0
2013-09-10 15:20:00,30.02,30.03,30.01,30.01,146800.0,27.32,27.3291,27.3109,27.3109,146800.0
2013-09-10 15:30:00,30.02,30.05,30.01,30.03,172000.0,27.32,27.3473,27.3109,27.3291,172000.0
2013-09-10 15:40:00,30.03,30.04,29.98,30.0,180200.0,27.3291,27.3382,27.2836,27.3018,180200.0
2013-09-10 15:50:00,29.99,30.06,29.99,30.06,264200.0,27.2927,27.3564,27.2927,27.3564,264200.0
2013-09-11 09:30:00,30.0,30.08,29.95,30.07,71300.0,27.3018,27.3746,27.2563,27.3655,71300.0
2013-09-11 09:40:00,30.06,30.13,30.0,30.03,144800.0,27.3564,27.4201,27.3018,27.3291,144800.0
2013-09-11 09:50:00,30.03,30.05,29.88,29.88,85500.0,27.3291,27.3473,27.1926,27.1926,85500.0
2013-09-11 10:00:00,29.88,29.99,29.87,29.92,84700.0,27.1926,27.2927,27.1835,27.229,84700.0
2013-09-11 10:10:00,29.91,29.96,29.87,29.95,103300.0,27.2199,27.2654,27.1835,27.2563,103300.0
2013-09-11 10:20:00,29.95,29.96,29.91,29.92,57200.0,27.2563,27.2654,27.2199,27.229,57200.0
2013-09-11 10:30:00,29.92,30.02,29.92,29.99,71600.0,27.229,27.32,27.229,27.2927,71600.0
2013-09-11 10:40:00,30.0,30.03,29.96,29.97,54300.0,27.3018,27.3291,27.2654,27.2745,54300.0
2013-09-11 10:50:00,29.97,30.0,29.96,29.99,57100.0,27.2745,27.3018,27.2654,27.2927,57100.0
2013-09-11 11:00:00,29.99,30.02,29.99,30.0,45200.0,27.2927,27.32,27.2927,27.3018,45200.0
2013-09-11 11:10:00,30.0,30.02,29.95,29.95,37400.0,27.3018,27.32,27.2563,27.2563,37400.0
2013-09-11 11:20:00,29.95,30.02,29.94,30.0,407500.0,27.2563,27.32,27.2472,27.3018,407500.0
2013-09-11 11:30:00,30.0,30.06,30.0,30.03,72900.0,27.3018,27.3564,27.3018,27.3291,72900.0
2013-09-11 11:40:00,30.03,30.04,30.0,30.03,31700.0,27.3291,27.3382,27.3018,27.3291,31700.0
2013-09-11 11:50:00,30.03,30.04,30.0,30.0,49000.0,27.3291,27.3382,27.3018,27.3018,49000.0
2013-09-11 12:00:00,30.0,30.02,29.97,29.99,67500.0,27.3018,27.32,27.2745,27.2927,67500.0
2013-09-11 12:10:00,29.98,29.99,29.95,29.95,33500.0,27.2836,27.2927,27.2563,27.2563,33500.0
2013-09-11 12:20:00,29.95,30.03,29.95,30.03,336000.0,27.2563,27.3291,27.2563,27.3291,336000.0
2013-09-11 12:30:00,30.03,30.06,30.03,30.06,60500.0,27.3291,27.3564,27.3291,27.3564,60500.0
2013-09-11 12:40:00,30.06,30.08,30.03,30.08,33900.0,27.3564,27.3746,27.3291,27.3746,33900.0
2013-09-11 12:50:00,30.06,30.11,30.05,30.1,13900.0,27.3564,27.4019,27.3473,27.3928,13900.0
2013-09-11 13:00:00,30.1,30.11,30.08,30.1,23000.0,27.3928,27.4019,27.3746,27.3928,23000.0
2013-09-11 13:10:00,30.09,30.16,30.09,30.16,49200.0,27.3837,27.4474,27.3837,27.4474,49200.0
2013-09-11 13:20:00,30.16,30.24,30.16,30.23,43900.0,27.4474,27.5202,27.4474,27.5111,43900.0
2013-09-11 13:30:00,30.24,30.29,30.21,30.27,75300.0,27.5202,27.5657,27.4929,27.5475,75300.0
2013-09-11 13:40:00,30.27,30.33,30.27,30.32,42100.0,27.5475,27.6021,27.5475,27.593,42100.0
2013-09-11 13:50:00,30.33,30.38,30.3,30.3,268600.0,27.6021,27.6476,27.5748,27.5748,268600.0
2013-09-11 14:00:00,30.3,30.34,30.29,30.33,106100.0,27.5748,27.6112,27.5657,27.6021,106100.0
2013-09-11 14:10:00,30.34,30.34,30.28,30.31,256600.0,27.6112,27.6112,27.5566,27.5839,256600.0
2013-09-11 14:20:00,30.31,30.31,30.26,30.28,100900.0,27.5839,27.5839,27.5384,27.5566,100900.0
2013-09-11 14:30:00,30.28,30.3,30.24,30.24,86700.0,27.5566,27.5748,27.5202,27.5202,86700.0
2013-09-11 14:40:00,30.24,30.27,30.22,30.26,98700.0,27.5202,27.5475,27.502,27.5384,98700.0
2013-09-11 14:50:00,30.25,30.26,30.19,30.21,71800.0,27.5293,27.5384,27.4747,27.4929,71800.0
2013-09-11 15:00:00,30.21,30.23,30.19,30.19,154700.0,27.4929,27.5111,27.4747,27.4747,154700.0
2013-09-11 15:10:00,30.19,30.22,30.18,30.19,307100.0,27.4747,27.502,27.4656,27.4747,307100.0
2013-09-11 15:20:00,30.18,30.24,30.18,30.21,205800.0,27.4656,27.5202,27.4656,27.4929,205800.0
2013-09-11 15:30:00,30.21,30.24,30.19,30.21,332300.0,27.4929,27.5202,27.4747,27.4929,332300.0
2013-09-11 15:40:00,30.21,30.23,30.19,30.21,313400.0,27.4929,27.5111,27.4747,27.4929,313400.0
2013-09-11 15:50:00,30.21,30.24,30.2,30.24,704000.0,27.4929,27.5202,27.4838,27.5202,704000.0
2013-09-12 09:30:00,30.43,30.43,30.08,30.33,252600.0,27.6931,27.6931,27.3746,27.6021,252600.0
2013-09-12 09:40:00,30.34,30.42,30.26,30.41,212600.0,27.6112,27.684,27.5384,27.6749,212600.0
2013-09-12 09:50:00,30.41,30.59,30.36,30.59,335900.0,27.6749,27.8388,27.6294,27.8388,335900.0
2013-09-12 10:00:00,30.59,30.72,30.56,30.72,313100.0,27.8388,27.9571,27.8115,27.9571,313100.0
2013-09-12 10:10:00,30.72,30.72,30.54,30.55,371000.0,27.9571,27.9571,27.7933,27.8024,371000.0
2013-09-12 10:20:00,30.55,30.61,30.52,30.61,128100.0,27.8024,27.857,27.7751,27.857,128100.0
2013-09-12 10:30:00,30.61,30.64,30.52,30.54,87500.0,27.857,27.8843,27.7751,27.7933,87500.0
2013-09-12 10:40:00,30.54,30.59,30.53,30.54,96200.0,27.7933,27.8388,27.7842,27.7933,96200.0
2013-09-12 10:50:00,30.55,30.58,30.5,30.5,100500.0,27.8024,27.8297,27.7568,27.7568,100500.0
2013-09-12 11:00:00,30.51,30.54,30.49,30.49,99300.0,27.7659,27.7933,27.7477,27.7477,99300.0
2013-09-12 11:10:00,30.48,30.5,30.44,30.45,89000.0,27.7386,27.7568,27.7022,27.7113,89000.0
2013-09-12 11:20:00,30.45,30.46,30.41,30.43,92500.0,27.7113,27.7204,27.6749,27.6931,92500.0
2013-09-12 11:30:00,30.43,30.46,30.35,30.35,81200.0,27.6931,27.7204,27.6203,27.6203,81200.0
2013-09-12 11:40:00,30.34,30.37,30.33,30.34,97600.0,27.6112,27.6385,27.6021,27.6112,97600.0
2013-09-12 11:50:00,30.35,30.39,30.32,30.35,100200.0,27.6203,27.6567,27.593,27.6203,100200.0
2013-09-12 12:00:00,30.35,30.35,30.3,30.32,77800.0,27.6203,27.6203,27.5748,27.593,77800.0
2013-09-12 12:10:00,30.31,30.31,30.22,30.28,90400.0,27.5839,27.5839,27.502,27.5566,90400.0
2013-09-12 12:20:00,30.28,30.29,30.18,30.2,88100.0,27.5566,27.5657,27.4656,27.4838,88100.0
2013-09-12 12:30:00,30.19,30.25,30.18,30.23,109900.0,27.4747,27.5293,27.4656,27.5111,109900.0
2013-09-12 12:40:00,30.23,30.24,30.2,30.22,104300.0,27.5111,27.5202,27.4838,27.502,104300.0
2013-09-12 12:50:00,30.22,30.27,30.21,30.27,61200.0,27.502,27.5475,27.4929,27.5475,61200.0
2013-09-12 13:00:00,30.27,30.3,30.24,30.3,71000.0,27.5475,27.5748,27.5202,27.5748,71000.0
2013-09-12 13:10:00,30.29,30.36,30.29,30.35,87300.0,27.5657,27.6294,27.5657,27.6203,87300.0
2013-09-12 13:20:00,30.35,30.35,30.29,30.3,80300.0,27.6203,27.6203,27.5657,27.5748,80300.0
2013-09-12 13:30:00,30.31,30.31,30.26,30.28,72400.0,27.5839,27.5839,27.5384,27.5566,72400.0
2013-09-12 13:40:00,30.29,30.3,30.25,30.27,120300.0,27.5657,27.5748,27.5293,27.5475,120300.0
2013-09-12 13:50:00,30.27,30.29,30.24,30.24,66800.0,27.5475,27.5657,27.5202,27.5202,66800.0
2013-09-12 14:00:00,30.25,30.29,30.24,30.28,109100.0,27.5293,27.5657,27.5202,27.5566,109100.0
2013-09-12 14:10:00,30.28,30.29,30.26,30.27,147900.0,27.5566,27.5657,27.5384,27.5475,147900.0
2013-09-12 14:20:00,30.27,30.28,30.25,30.27,123700.0,27.5475,27.5566,27.5293,27.5475,123700.0
2013-09-12 14:30:00,30.28,30.29,30.18,30.2,233400.0,27.5566,27.5657,27.4656,27.4838,233400.0
2013-09-12 14:40:00,30.2,30.26,30.19,30.26,130700.0,27.4838,27.5384,27.4747,27.5384,130700.0
2013-09-12 14:50:00,30.26,30.27,30.22,30.26,68900.0,27.5384,27.5475,27.502,27.5384,68900.0
2013-09-12 15:00:00,30.25,30.26,30.17,30.17,66100.0,27.5293,27.5384,27.4565,27.4565,66100.0
2013-09-12 15:10:00,30.17,30.18,30.14,30.16,61900.0,27.4565,27.4656,27.4292,27.4474,61900.0
2013-09-12 15:20:00,30.17,30.2,30.15,30.2,70900.0,27.4565,27.4838,27.4383,27.4838,70900.0
2013-09-12 15:30:00,30.2,30.21,30.18,30.19,116800.0,27.4838,27.4929,27.4656,27.4747,116800.0
2013-09-12 15:40:00,30.2,30.2,30.14,30.14,272600.0,27.4838,27.4838,27.4292,27.4292,272600.0
2013-09-12 15:50:00,30.14,30.15,30.12,30.14,494400.0,27.4292,27.4383,27.411,27.4292,494400.0
2013-09-13 09:30:00,30.22,30.27,30.07,30.21,120600.0,27.502,27.5475,27.3655,27.4929,120600.0
2013-09-13 09:40:00,30.22,30.23,30.08,30.13,167400.0,27.502,27.5111,27.3746,27.4201,167400.0
2013-09-13 09:50:00,30.13,30.18,30.06,30.18,86400.0,27.4201,27.4656,27.3564,27.4656,86400.0
2013-09-13 10:00:00,30.15,30.19,30.04,30.05,127400.0,27.4383,27.4747,27.3382,27.3473,127400.0
2013-09-13 10:10:00,30.05,30.08,30.03,30.06,155700.0,27.3473,27.3746,27.3291,27.3564,155700.0
2013-09-13 10:20:00,30.05,30.09,29.97,30.02,306800.0,27.3473,27.3837,27.2745,27.32,306800.0
2013-09-13 10:30:00,30.02,30.04,29.98,30.03,242700.0,27.32,27.3382,27.2836,27.3291,242700.0
2013-09-13 10:40:00,30.04,30.11,30.03,30.03,90700.0,27.3382,27.4019,27.3291,27.3291,90700.0
2013-09-13 10:50:00,30.03,30.05,30.01,30.01,14800.0,27.3291,27.3473,27.3109,27.3109,14800.0
2013-09-13 11:00:00,30.01,30.03,30.0,30.0,44800.0,27.3109,27.3291,27.3018,27.3018,44800.0
2013-09-13 11:10:00,30.0,30.06,30.0,30.03,28700.0,27.3018,27.3564,27.3018,27.3291,28700.0
2013-09-13 11:20:00,30.03,30.11,30.01,30.07,33700.0,27.3291,27.4019,27.3109,27.3655,33700.0
2013-09-13 11:30:00,30.07,30.08,30.03,30.06,52400.0,27.3655,27.3746,27.3291,27.3564,52400.0
2013-09-13 11:40:00,30.05,30.07,30.04,30.07,25200.0,27.3473,27.3655,27.3382,27.3655,25200.0
2013-09-13 11:50:00,30.07,30.09,30.05,30.08,22900.0,27.3655,27.3837,27.3473,27.3746,22900.0
2013-09-13 12:00:00,30.07,30.1,30.05,30.09,40400.0,27.3655,27.3928,27.3473,27.3837,40400.0
2013-09-13 12:10:00,30.08,30.1,30.07,30.1,25300.0,27.3746,27.3928,27.3655,27.3928,25300.0
2013-09-13 12:20:00,30.1,30.15,30.08,30.08,48800.0,27.3928,27.4383,27.3746,27.3746,48800.0
2013-09-13 12:30:00,30.08,30.09,30.06,30.06,29500.0,27.3746,27.3837,27.3564,27.3564,29500.0
2013-09-13 12:40:00,30.06,30.1,30.05,30.1,50200.0,27.3564,27.3928,27.3473,27.3928,50200.0
2013-09-13 12:50:00,30.09,30.13,30.09,30.1,24800.0,27.3837,27.4201,27.3837,27.3928,24800.0
2013-09-13 13:00:00,30.1,30.15,30.08,30.14,184800.0,27.3928,27.4383,27.3746,27.4292,184800.0
2013-09-13 13:10:00,30.15,30.17,30.12,30.14,33800.0,27.4383,27.4565,27.411,27.4292,33800.0
2013-09-13 13:20:00,30.14,30.16,30.08,30.13,103100.0,27.4292,27.4474,27.3746,27.4201,103100.0
2013-09-13 13:30:00,30.13,30.18,30.13,30.15,50400.0,27.4201,27.4656,27.4201,27.4383,50400.0
2013-09-13 13:40:00,30.15,30.22,30.15,30.2,59300.0,27.4383,27.502,27.4383,27.4838,59300.0
2013-09-13 13:50:00,30.2,30.21,30.17,30.2,38500.0,27.4838,27.4929,27.4565,27.4838,38500.0
2013-09-13 14:00:00,30.19,30.23,30.17,30.18,29900.0,27.4747,27.5111,27.4565,27.4656,29900.0
2013-09-13 14:10:00,30.17,30.19,30.16,30.16,18900.0,27.4565,27.4747,27.4474,27.4474,18900.0
2013-09-13 14:20:00,30.16,30.19,30.16,30.17,63300.0,27.4474,27.4747,27.4474,27.4565,63300.0
2013-09-13 14:30:00,30.18,30.19,30.16,30.18,21800.0,27.4656,27.4747,27.4474,27.4656,21800.0
2013-09-13 14:40:00,30.18,30.2,30.17,30.18,40700.0,27.4656,27.4838,27.4565,27.4656,40700.0
2013-09-13 14:50:00,30.18,30.22,30.18,30.21,21000.0,27.4656,27.502,27.4656,27.4929,21000.0
2013-09-13 15:00:00,30.21,30.23,30.21,30.22,72200.0,27.4929,27.5111,27.4929,27.502,72200.0
2013-09-13 15:10:00,30.21,30.24,30.21,30.22,49100.0,27.4929,27.5202,27.4929,27.502,49100.0
2013-09-13 15:20:00,30.22,30.24,30.21,30.21,108700.0,27.502,27.5202,27.4929,27.4929,108700.0
2013-09-13 15:30:00,30.21,30.25,30.21,30.24,65000.0,27.4929,27.5293,27.4929,27.5202,65000.0
2013-09-13 15:40:00,30.25,30.25,30.23,30.24,93500.0,27.5293,27.5293,27.5111,27.5202,93500.0
2013-09-13 15:50:00,30.24,30.24,30.2,30.22,574900.0,27.5202,27.5202,27.4838,27.502,574900.0
2013-09-16 09:30:00,30.88,30.95,30.74,30.85,765300.0,28.1027,28.1664,27.9753,28.0754,765300.0
2013-09-16 09:40:00,30.85,30.87,30.75,30.84,252600.0,28.0754,28.0936,27.9844,28.0663,252600.0
2013-09-16 09:50:00,30.84,30.85,30.8,30.83,146200.0,28.0663,28.0754,28.0299,28.0572,146200.0
2013-09-16 10:00:00,30.83,30.89,30.78,30.8,226500.0,28.0572,28.1118,28.0117,28.0299,226500.0
2013-09-16 10:10:00,30.8,30.87,30.79,30.79,351500.0,28.0299,28.0936,28.0208,28.0208,351500.0
2013-09-16 10:20:00,30.78,30.79,30.74,30.74,409100.0,28.0117,28.0208,27.9753,27.9753,409100.0
2013-09-16 10:30:00,30.74,30.81,30.73,30.76,104300.0,27.9753,28.039,27.9662,27.9935,104300.0
2013-09-16 10:40:00,30.77,30.78,30.69,30.73,234100.0,28.0026,28.0117,27.9298,27.9662,234100.0
2013-09-16 10:50:00,30.73,30.75,30.66,30.67,57800.0,27.9662,27.9844,27.9025,27.9116,57800.0
2013-09-16 11:00:00,30.68,30.69,30.65,30.67,61800.0,27.9207,27.9298,27.8934,27.9116,61800.0
2013-09-16 11:10:00,30.67,30.71,30.65,30.71,143100.0,27.9116,27.948,27.8934,27.948,143100.0
2013-09-16 11:20:00,30.71,30.72,30.67,30.72,78400.0,27.948,27.9571,27.9116,27.9571,78400.0
2013-09-16 11:30:00,30.72,30.73,30.67,30.69,71600.0,27.9571,27.9662,27.9116,27.9298,71600.0
2013-09-16 11:40:00,30.69,30.72,30.68,30.68,60300.0,27.9298,27.9571,27.9207,27.9207,60300.0
2013-09-16 11:50:00,30.68,30.69,30.65,30.68,66700.0,27.9207,27.9298,27.8934,27.9207,66700.0
2013-09-16 12:00:00,30.68,30.68,30.64,30.65,26200.0,27.9207,27.9207,27.8843,27.8934,26200.0
2013-09-16 12:10:00,30.65,30.7,30.65,30.68,59300.0,27.8934,27.9389,27.8934,27.9207,59300.0
2013-09-16 12:20:00,30.68,30.72,30.63,30.72,305200.0,27.9207,27.9571,27.8752,27.9571,305200.0
2013-09-16 12:30:00,30.72,30.74,30.71,30.72,241000.0,27.9571,27.9753,27.948,27.9571,241000.0
2013-09-16 12:40:00,30.72,30.73,30.68,30.69,225400.0,27.9571,27.9662,27.9207,27.9298,225400.0
2013-09-16 12:50:00,30.69,30.69,30.66,30.66,46400.0,27.9298,27.9298,27.9025,27.9025,46400.0
2013-09-16 13:00:00,30.66,30.68,30.64,30.64,39200.0,27.9025,27.9207,27.8843,27.8843,39200.0
2013-09-16 13:10:00,30.64,30.66,30.63,30.64,47800.0,27.8843,27.9025,27.8752,27.8843,47800.0
2013-09-16 13:20:00,30.64,30.67,30.63,30.65,99500.0,27.8843,27.9116,27.8752,27.8934,99500.0
2013-09-16 13:30:00,30.65,30.66,30.62,30.63,32500.0,27.8934,27.9025,27.8661,27.8752,32500.0
2013-09-16 13:40:00,30.63,30.63,30.53,30.6,145200.0,27.8752,27.8752,27.7842,27.8479,145200.0
2013-09-16 13:50:00,30.6,30.63,30.59,30.62,61900.0,27.8479,27.8752,27.8388,27.8661,61900.0
2013-09-16 14:00:00,30.63,30.64,30.59,30.59,35300.0,27.8752,27.8843,27.8388,27.8388,35300.0
2013-09-16 14:10:00,30.58,30.6,30.56,30.59,29000.0,27.8297,27.8479,27.8115,27.8388,29000.0
2013-09-16 14:20:00,30.58,30.59,30.55,30.56,61100.0,27.8297,27.8388,27.8024,27.8115,61100.0
2013-09-16 14:30:00,30.55,30.56,30.49,30.52,164700.0,27.8024,27.8115,27.7477,27.7751,164700.0
2013-09-16 14:40:00,30.52,30.57,30.51,30.56,50600.0,27.7751,27.8206,27.7659,27.8115,50600.0
2013-09-16 14:50:00,30.56,30.57,30.53,30.55,206300.0,27.8115,27.8206,27.7842,27.8024,206300.0
2013-09-16 15:00:00,30.54,30.58,30.54,30.57,149000.0,27.7933,27.8297,27.7933,27.8206,149000.0
2013-09-16 15:10:00,30.58,30.59,30.57,30.59,60900.0,27.8297,27.8388,27.8206,27.8388,60900.0
2013-09-16 15:20:00,30.58,30.59,30.53,30.53,129500.0,27.8297,27.8388,27.7842,27.7842,129500.0
2013-09-16 15:30:00,30.52,30.54,30.47,30.5,213000.0,27.7751,27.7933,27.7295,27.7568,213000.0
2013-09-16 15:40:00,30.5,30.51,30.45,30.46,225100.0,27.7568,27.7659,27.7113,27.7204,225100.0
2013-09-16 15:50:00,30.46,30.48,30.43,30.48,804500.0,27.7204,27.7386,27.6931,27.7386,804500.0
2013-09-17 09:30:00,30.43,30.56,30.42,30.56,280900.0,27.6931,27.8115,27.684,27.8115,280900.0
2013-09-17 09:40:00,30.57,30.62,30.51,30.54,205500.0,27.8206,27.8661,27.7659,27.7933,205500.0
2013-09-17 09:50:00,30.54,30.6,30.49,30.49,90400.0,27.7933,27.8479,27.7477,27.7477,90400.0
2013-09-17 10:00:00,30.5,30.68,30.5,30.67,223700.0,27.7568,27.9207,27.7568,27.9116,223700.0
2013-09-17 10:10:00,30.68,30.71,30.65,30.69,291100.0,27.9207,27.948,27.8934,27.9298,291100.0
2013-09-17 10:20:00,30.69,30.72,30.68,30.7,270000.0,27.9298,27.9571,27.9207,27.9389,270000.0
2013-09-17 10:30:00,30.69,30.77,30.69,30.71,79700.0,27.9298,28.0026,27.9298,27.948,79700.0
2013-09-17 10:40:00,30.7,30.73,30.67,30.71,260400.0,27.9389,27.9662,27.9116,27.948,260400.0
2013-09-17 10:50:00,30.71,30.76,30.69,30.76,268000.0,27.948,27.9935,27.9298,27.9935,268000.0
2013-09-17 11:00:00,30.77,30.77,30.73,30.77,38300.0,28.0026,28.0026,27.9662,28.0026,38300.0
2013-09-17 11:10:00,30.77,30.77,30.72,30.75,81300.0,28.0026,28.0026,27.9571,27.9844,81300.0
2013-09-17 11:20:00,30.75,30.75,30.69,30.71,42000.0,27.9844,27.9844,27.9298,27.948,42000.0
2013-09-17 11:30:00,30.72,30.72,30.65,30.67,183500.0,27.9571,27.9571,27.8934,27.9116,183500.0
2013-09-17 11:40:00,30.67,30.67,30.63,30.65,66800.0,27.9116,27.9116,27.8752,27.8934,66800.0
2013-09-17 11:50:00,30.65,30.65,30.6,30.63,68300.0,27.8934,27.8934,27.8479,27.8752,68300.0
2013-09-17 12:00:00,30.63,30.73,30.63,30.73,290000.0,27.8752,27.9662,27.8752,27.9662,290000.0
2013-09-17 12:10:00,30.72,30.72,30.67,30.68,136900.0,27.9571,27.9571,27.9116,27.9207,136900.0
2013-09-17 12:20:00,30.69,30.7,30.68,30.68,15300.0,27.9298,27.9389,27.9207,27.9207,15300.0
2013-09-17 12:30:00,30.68,30.68,30.63,30.63,58600.0,27.9207,27.9207,27.8752,27.8752,58600.0
2013-09-17 12:40:00,30.63,30.68,30.62,30.67,94400.0,27.8752,27.9207,27.8661,27.9116,94400.0
2013-09-17 12:50:00,30.67,30.69,30.65,30.69,38500.0,27.9116,27.9298,27.8934,27.9298,38500.0
2013-09-17 13:00:00,30.69,30.71,30.67,30.67,36400.0,27.9298,27.948,27.9116,27.9116,36400.0
2013-09-17 13:10:00,30.67,30.72,30.67,30.71,31400.0,27.9116,27.9571,27.9116,27.948,31400.0
2013-09-17 13:20:00,30.71,30.74,30.7,30.74,20400.0,27.948,27.9753,27.9389,27.9753,20400.0
2013-09-17 13:30:00,30.74,30.77,30.74,30.76,19700.0,27.9753,28.0026,27.9753,27.9935,19700.0
2013-09-17 13:40:00,30.77,30.77,30.74,30.74,47100.0,28.0026,28.0026,27.9753,27.9753,47100.0
2013-09-17 13:50:00,30.75,30.77,30.75,30.75,17100.0,27.9844,28.0026,27.9844,27.9844,17100.0
2013-09-17 14:00:00,30.76,30.76,30.73,30.74,26500.0,27.9935,27.9935,27.9662,27.9753,26500.0
2013-09-17 14:10:00,30.74,30.77,30.74,30.77,19800.0,27.9753,28.0026,27.9753,28.0026,19800.0
2013-09-17 14:20:00,30.75,30.76,30.73,30.76,27700.0,27.9844,27.9935,27.9662,27.9935,27700.0
2013-09-17 14:30:00,30.75,30.78,30.74,30.78,28800.0,27.9844,28.0117,27.9753,28.0117,28800.0
2013-09-17 14:40:00,30.78,30.79,30.76,30.77,48700.0,28.0117,28.0208,27.9935,28.0026,48700.0
2013-09-17 14:50:00,30.76,30.76,30.74,30.75,50300.0,27.9935,27.9935,27.9753,27.9844,50300.0
2013-09-17 15:00:00,30.75,30.76,30.73,30.76,72400.0,27.9844,27.9935,27.9662,27.9935,72400.0
2013-09-17 15:10:00,30.76,30.77,30.74,30.77,60600.0,27.9935,28.0026,27.9753,28.0026,60600.0
2013-09-17 15:20:00,30.77,30.78,30.75,30.77,92600.0,28.0026,28.0117,27.9844,28.0026,92600.0
2013-09-17 15:30:00,30.77,30.77,30.71,30.73,139000.0,28.0026,28.0026,27.948,27.9662,139000.0
2013-09-17 15:40:00,30.73,30.75,30.71,30.73,239100.0,27.9662,27.9844,27.948,27.9662,239100.0
2013-09-17 15:50:00,30.73,30.75,30.71,30.74,468600.0,27.9662,27.9844,27.948,27.9753,468600.0
2013-09-18 09:30:00,30.65,30.8,30.65,30.79,364700.0,27.8934,28.0299,27.8934,28.0208,364700.0
2013-09-18 09:40:00,30.79,30.81,30.74,30.78,151400.0,28.0208,28.039,27.9753,28.0117,151400.0
2013-09-18 09:50:00,30.78,30.79,30.65,30.66,152800.0,28.0117,28.0208,27.8934,27.9025,152800.0
2013-09-18 10:00:00,30.67,30.78,30.64,30.77,280700.0,27.9116,28.0117,27.8843,28.0026,280700.0
2013-09-18 10:10:00,30.77,30.77,30.71,30.72,116900.0,28.0026,28.0026,27.948,27.9571,116900.0
2013-09-18 10:20:00,30.72,30.72,30.6,30.61,211000.0,27.9571,27.9571,27.8479,27.857,211000.0
2013-09-18 10:30:00,30.61,30.63,30.54,30.63,105800.0,27.857,27.8752,27.7933,27.8752,105800.0
2013-09-18 10:40:00,30.63,30.64,30.51,30.52,124300.0,27.8752,27.8843,27.7659,27.7751,124300.0
2013-09-18 10:50:00,30.52,30.54,30.49,30.51,106900.0,27.7751,27.7933,27.7477,27.7659,106900.0
2013-09-18 11:00:00,30.5,30.51,30.49,30.51,61100.0,27.7568,27.7659,27.7477,27.7659,61100.0
2013-09-18 11:10:00,30.5,30.5,30.42,30.44,58600.0,27.7568,27.7568,27.684,27.7022,58600.0
2013-09-18 11:20:00,30.44,30.48,30.42,30.46,65200.0,27.7022,27.7386,27.684,27.7204,65200.0
2013-09-18 11:30:00,30.45,30.46,30.42,30.43,52700.0,27.7113,27.7204,27.684,27.6931,52700.0
2013-09-18 11:40:00,30.43,30.45,30.42,30.44,39900.0,27.6931,27.7113,27.684,27.7022,39900.0
2013-09-18 11:50:00,30.44,30.44,30.37,30.38,52500.0,27.7022,27.7022,27.6385,27.6476,52500.0
2013-09-18 12:00:00,30.37,30.46,30.36,30.44,160500.0,27.6385,27.7204,27.6294,27.7022,160500.0
2013-09-18 12:10:00,30.44,30.46,30.41,30.43,53200.0,27.7022,27.7204,27.6749,27.6931,53200.0
2013-09-18 12:20:00,30.44,30.46,30.43,30.44,40300.0,27.7022,27.7204,27.6931,27.7022,40300.0
2013-09-18 12:30:00,30.44,30.45,30.43,30.44,21000.0,27.7022,27.7113,27.6931,27.7022,21000.0
2013-09-18 12:40:00,30.44,30.48,30.4,30.42,95200.0,27.7022,27.7386,27.6658,27.684,95200.0
2013-09-18 12:50:00,30.43,30.45,30.41,30.45,33000.0,27.6931,27.7113,27.6749,27.7113,33000.0
2013-09-18 13:00:00,30.44,30.45,30.4,30.41,36100.0,27.7022,27.7113,27.6658,27.6749,36100.0
2013-09-18 13:10:00,30.41,30.49,30.41,30.49,44600.0,27.6749,27.7477,27.6749,27.7477,44600.0
2013-09-18 13:20:00,30.48,30.54,30.47,30.51,59100.0,27.7386,27.7933,27.7295,27.7659,59100.0
2013-09-18 13:30:00,30.52,30.52,30.5,30.5,34000.0,27.7751,27.7751,27.7568,27.7568,34000.0
2013-09-18 13:40:00,30.51,30.52,30.48,30.5,126300.0,27.7659,27.7751,27.7386,27.7568,126300.0
2013-09-18 13:50:00,30.51,30.52,30.46,30.48,69000.0,27.7659,27.7751,27.7204,27.7386,69000.0
2013-09-18 14:00:00,30.49,31.22,30.49,31.12,1766400.0,27.7477,28.4121,27.7477,28.3211,1766400.0
2013-09-18 14:10:00,31.13,31.37,31.13,31.29,817700.0,28.3302,28.5486,28.3302,28.4758,817700.0
2013-09-18 14:20:00,31.3,31.44,31.29,31.38,378900.0,28.4849,28.6123,28.4758,28.5577,378900.0
2013-09-18 14:30:00,31.39,31.43,31.34,31.39,303400.0,28.5668,28.6032,28.5213,28.5668,303400.0
2013-09-18 14:40:00,31.38,31.47,31.36,31.46,567900.0,28.5577,28.6396,28.5395,28.6305,567900.0
2013-09-18 14:50:00,31.46,31.79,31.45,31.78,1180400.0,28.6305,28.9308,28.6214,28.9217,1180400.0
2013-09-18 15:00:00,31.79,31.83,31.74,31.78,757000.0,28.9308,28.9672,28.8853,28.9217,757000.0
2013-09-18 15:10:00,31.78,31.88,31.76,31.83,1003800.0,28.9217,29.0127,28.9035,28.9672,1003800.0
2013-09-18 15:20:00,31.83,31.85,31.76,31.76,545600.0,28.9672,28.9854,28.9035,28.9035,545600.0
2013-09-18 15:30:00,31.76,31.8,31.72,31.8,593700.0,28.9035,28.9399,28.8671,28.9399,593700.0
2013-09-18 15:40:00,31.8,31.84,31.77,31.78,833400.0,28.9399,28.9763,28.9126,28.9217,833400.0
2013-09-18 15:50:00,31.78,31.78,31.7,31.74,1475300.0,28.9217,28.9217,28.8489,28.8853,1475300.0
2013-09-19 09:30:00,31.87,32.08,31.78,32.05,843800.0,29.0036,29.1947,28.9217,29.1674,843800.0
2013-09-19 09:40:00,32.04,32.05,31.77,31.82,464600.0,29.1583,29.1674,28.9126,28.9581,464600.0
2013-09-19 09:50:00,31.82,31.82,31.66,31.76,418700.0,28.9581,28.9581,28.8125,28.9035,418700.0
2013-09-19 10:00:00,31.76,31.93,31.76,31.79,852200.0,28.9035,29.0582,28.9035,28.9308,852200.0
2013-09-19 10:10:00,31.78,31.82,31.66,31.69,307500.0,28.9217,28.9581,28.8125,28.8398,307500.0
2013-09-19 10:20:00,31.69,31.79,31.69,31.71,171500.0,28.8398,28.9308,28.8398,28.858,171500.0
2013-09-19 10:30:00,31.71,31.75,31.58,31.67,265000.0,28.858,28.8944,28.7397,28.8216,265000.0
2013-09-19 10:40:00,31.68,31.73,31.64,31.64,104600.0,28.8307,28.8762,28.7943,28.7943,104600.0
2013-09-19 10:50:00,31.64,31.65,31.58,31.6,138900.0,28.7943,28.8034,28.7397,28.7579,138900.0
2013-09-19 11:00:00,31.6,31.61,31.55,31.58,116300.0,28.7579,28.767,28.7124,28.7397,116300.0
2013-09-19 11:10:00,31.57,31.59,31.54,31.59,228800.0,28.7306,28.7488,28.7033,28.7488,228800.0
2013-09-19 11:20:00,31.58,31.59,31.49,31.52,159400.0,28.7397,28.7488,28.6578,28.6851,159400.0
2013-09-19 11:30:00,31.52,31.53,31.45,31.45,50700.0,28.6851,28.6942,28.6214,28.6214,50700.0
2013-09-19 11:40:00,31.45,31.52,31.45,31.49,54900.0,28.6214,28.6851,28.6214,28.6578,54900.0
2013-09-19 11:50:00,31.48,31.5,31.42,31.47,38000.0,28.6487,28.6669,28.5941,28.6396,38000.0
2013-09-19 12:00:00,31.46,31.57,31.46,31.56,121500.0,28.6305,28.7306,28.6305,28.7215,121500.0
2013-09-19 12:10:00,31.56,31.57,31.49,31.5,117400.0,28.7215,28.7306,28.6578,28.6669,117400.0
2013-09-19 12:20:00,31.5,31.51,31.47,31.51,280000.0,28.6669,28.676,28.6396,28.676,280000.0
2013-09-19 12:30:00,31.51,31.51,31.43,31.47,130000.0,28.676,28.676,28.6032,28.6396,130000.0
2013-09-19 12:40:00,31.47,31.49,31.38,31.41,146000.0,28.6396,28.6578,28.5577,28.585,146000.0
2013-09-19 12:50:00,31.41,31.47,31.41,31.44,85500.0,28.585,28.6396,28.585,28.6123,85500.0
2013-09-19 13:00:00,31.43,31.47,31.42,31.42,137200.0,28.6032,28.6396,28.5941,28.5941,137200.0
2013-09-19 13:10:00,31.41,31.45,31.4,31.42,42700.0,28.585,28.6214,28.5759,28.5941,42700.0
2013-09-19 13:20:00,31.41,31.42,31.38,31.39,26200.0,28.585,28.5941,28.5577,28.5668,26200.0
2013-09-19 13:30:00,31.38,31.41,31.34,31.41,113700.0,28.5577,28.585,28.5213,28.585,113700.0
2013-09-19 13:40:00,31.42,31.43,31.32,31.33,163900.0,28.5941,28.6032,28.5031,28.5122,163900.0
2013-09-19 13:50:00,31.34,31.34,31.25,31.31,384900.0,28.5213,28.5213,28.4394,28.494,384900.0
2013-09-19 14:00:00,31.31,31.34,31.28,31.34,136900.0,28.494,28.5213,28.4667,28.5213,136900.0
2013-09-19 14:10:00,31.34,31.39,31.34,31.36,58500.0,28.5213,28.5668,28.5213,28.5395,58500.0
2013-09-19 14:20:00,31.37,31.4,31.35,31.38,43200.0,28.5486,28.5759,28.5304,28.5577,43200.0
2013-09-19 14:30:00,31.39,31.39,31.33,31.36,52400.0,28.5668,28.5668,28.5122,28.5395,52400.0
2013-09-19 14:40:00,31.36,31.36,31.3,31.35,57700.0,28.5395,28.5395,28.4849,28.5304,57700.0
2013-09-19 14:50:00,31.34,31.35,31.31,31.33,67500.0,28.5213,28.5304,28.494,28.5122,67500.0
2013-09-19 15:00:00,31.34,31.4,31.34,31.38,42300.0,28.5213,28.5759,28.5213,28.5577,42300.0
2013-09-19 15:10:00,31.37,31.38,31.35,31.36,38400.0,28.5486,28.5577,28.5304,28.5395,38400.0
2013-09-19 15:20:00,31.35,31.38,31.34,31.37,81100.0,28.5304,28.5577,28.5213,28.5486,81100.0
2013-09-19 15:30:00,31.38,31.39,31.35,31.39,78800.0,28.5577,28.5668,28.5304,28.5668,78800.0
2013-09-19 15:40:00,31.39,31.41,31.36,31.37,223800.0,28.5668,28.585,28.5395,28.5486,223800.0
2013-09-19 15:50:00,31.37,31.37,31.33,31.35,642300.0,28.5486,28.5486,28.5122,28.5304,642300.0
2013-09-20 09:30:00,31.46,31.46,31.29,31.37,302900.0,28.6557,28.6557,28.5009,28.5737,302900.0
2013-09-20 09:40:00,31.37,31.37,31.22,31.26,113500.0,28.5737,28.5737,28.4371,28.4735,113500.0
2013-09-20 09:50:00,31.26,31.32,31.21,31.24,114500.0,28.4735,28.5282,28.428,28.4553,114500.0
2013-09-20 10:00:00,31.25,31.26,31.15,31.17,98300.0,28.4644,28.4735,28.3733,28.3916,98300.0
2013-09-20 10:10:00,31.18,31.18,31.01,31.06,341700.0,28.4007,28.4007,28.2458,28.2914,341700.0
2013-09-20 10:20:00,31.07,31.14,31.05,31.11,305200.0,28.3005,28.3642,28.2822,28.3369,305200.0
2013-09-20 10:30:00,31.11,31.13,31.07,31.11,207800.0,28.3369,28.3551,28.3005,28.3369,207800.0
2013-09-20 10:40:00,31.11,31.16,31.11,31.15,179200.0,28.3369,28.3824,28.3369,28.3733,179200.0
2013-09-20 10:50:00,31.14,31.16,31.06,31.07,131800.0,28.3642,28.3824,28.2914,28.3005,131800.0
2013-09-20 11:00:00,31.07,31.07,31.04,31.05,194100.0,28.3005,28.3005,28.2731,28.2822,194100.0
2013-09-20 11:10:00,31.04,31.05,30.98,30.98,156500.0,28.2731,28.2822,28.2185,28.2185,156500.0
2013-09-20 11:20:00,30.98,30.98,30.91,30.97,190600.0,28.2185,28.2185,28.1547,28.2094,190600.0
2013-09-20 11:30:00,30.97,31.07,30.97,31.03,150000.0,28.2094,28.3005,28.2094,28.264,150000.0
2013-09-20 11:40:00,31.03,31.04,30.99,31.0,41100.0,28.264,28.2731,28.2276,28.2367,41100.0
2013-09-20 11:50:00,31.01,31.05,30.95,30.96,179500.0,28.2458,28.2822,28.1912,28.2003,179500.0
2013-09-20 12:00:00,30.96,31.01,30.92,31.0,201400.0,28.2003,28.2458,28.1638,28.2367,201400.0
2013-09-20 12:10:00,31.0,31.02,30.97,30.99,145300.0,28.2367,28.2549,28.2094,28.2276,145300.0
2013-09-20 12:20:00,30.98,30.98,30.92,30.92,80700.0,28.2185,28.2185,28.1638,28.1638,80700.0
2013-09-20 12:30:00,30.93,30.93,30.87,30.91,79700.0,28.1729,28.1729,28.1183,28.1547,79700.0
2013-09-20 12:40:00,30.91,31.02,30.91,31.01,123800.0,28.1547,28.2549,28.1547,28.2458,123800.0
2013-09-20 12:50:00,31.0,31.02,30.97,30.97,102700.0,28.2367,28.2549,28.2094,28.2094,102700.0
2013-09-20 13:00:00,30.97,31.0,30.92,30.93,64700.0,28.2094,28.2367,28.1638,28.1729,64700.0
2013-09-20 13:10:00,30.94,30.94,30.87,30.9,73600.0,28.1821,28.1821,28.1183,28.1456,73600.0
2013-09-20 13:20:00,30.89,30.9,30.85,30.9,163700.0,28.1365,28.1456,28.1001,28.1456,163700.0
2013-09-20 13:30:00,30.9,30.92,30.86,30.87,79100.0,28.1456,28.1638,28.1092,28.1183,79100.0
2013-09-20 13:40:00,30.88,30.89,30.85,30.86,81800.0,28.1274,28.1365,28.1001,28.1092,81800.0
2013-09-20 13:50:00,30.86,30.87,30.82,30.83,78100.0,28.1092,28.1183,28.0727,28.0819,78100.0
2013-09-20 14:00:00,30.83,30.84,30.77,30.8,118700.0,28.0819,28.091,28.0272,28.0545,118700.0
2013-09-20 14:10:00,30.81,30.85,30.81,30.83,63300.0,28.0636,28.1001,28.0636,28.0819,63300.0
2013-09-20 14:20:00,30.82,30.89,30.81,30.87,101700.0,28.0727,28.1365,28.0636,28.1183,101700.0
2013-09-20 14:30:00,30.87,30.9,30.82,30.84,77300.0,28.1183,28.1456,28.0727,28.091,77300.0
2013-09-20 14:40:00,30.84,30.88,30.82,30.86,99000.0,28.091,28.1274,28.0727,28.1092,99000.0
2013-09-20 14:50:00,30.87,30.88,30.84,30.86,106800.0,28.1183,28.1274,28.091,28.1092,106800.0
2013-09-20 15:00:00,30.86,30.92,30.86,30.89,78300.0,28.1092,28.1638,28.1092,28.1365,78300.0
2013-09-20 15:10:00,30.89,30.89,30.84,30.85,167500.0,28.1365,28.1365,28.091,28.1001,167500.0
2013-09-20 15:20:00,30.85,30.86,30.78,30.79,262400.0,28.1001,28.1092,28.0363,28.0454,262400.0
2013-09-20 15:30:00,30.79,30.8,30.72,30.74,688400.0,28.0454,28.0545,27.9817,27.9999,688400.0
2013-09-20 15:40:00,30.74,30.77,30.71,30.72,910400.0,27.9999,28.0272,27.9726,27.9817,910400.0
2013-09-20 15:50:00,30.72,30.77,30.71,30.74,919600.0,27.9817,28.0272,27.9726,27.9999,919600.0
2013-09-23 09:30:00,30.71,30.8,30.47,30.51,506000.0,27.9726,28.0545,27.7539,27.7904,506000.0
2013-09-23 09:40:00,30.51,30.54,30.45,30.46,260700.0,27.7904,27.8177,27.7357,27.7448,260700.0
2013-09-23 09:50:00,30.46,30.5,30.3,30.31,392700.0,27.7448,27.7813,27.5991,27.6082,392700.0
2013-09-23 10:00:00,30.32,30.42,30.31,30.37,203400.0,27.6173,27.7084,27.6082,27.6629,203400.0
2013-09-23 10:10:00,30.37,30.4,30.34,30.35,162900.0,27.6629,27.6902,27.6355,27.6446,162900.0
2013-09-23 10:20:00,30.35,30.38,30.3,30.31,98000.0,27.6446,27.672,27.5991,27.6082,98000.0
2013-09-23 10:30:00,30.31,30.42,30.29,30.38,190300.0,27.6082,27.7084,27.59,27.672,190300.0
2013-09-23 10:40:00,30.38,30.4,30.31,30.36,171400.0,27.672,27.6902,27.6082,27.6538,171400.0
2013-09-23 10:50:00,30.36,30.36,30.18,30.21,139300.0,27.6538,27.6538,27.4898,27.5171,139300.0
2013-09-23 11:00:00,30.21,30.27,30.18,30.18,65500.0,27.5171,27.5718,27.4898,27.4898,65500.0
2013-09-23 11:10:00,30.19,30.21,30.12,30.21,130400.0,27.4989,27.5171,27.4351,27.5171,130400.0
2013-09-23 11:20:00,30.2,30.27,30.19,30.24,63900.0,27.508,27.5718,27.4989,27.5444,63900.0
2013-09-23 11:30:00,30.25,30.3,30.23,30.3,53200.0,27.5536,27.5991,27.5353,27.5991,53200.0
2013-09-23 11:40:00,30.3,30.31,30.26,30.29,42700.0,27.5991,27.6082,27.5627,27.59,42700.0
2013-09-23 11:50:00,30.28,30.32,30.26,30.27,30100.0,27.5809,27.6173,27.5627,27.5718,30100.0
2013-09-23 12:00:00,30.27,30.34,30.27,30.31,39800.0,27.5718,27.6355,27.5718,27.6082,39800.0
2013-09-23 12:10:00,30.32,30.37,30.3,30.33,61800.0,27.6173,27.6629,27.5991,27.6264,61800.0
2013-09-23 12:20:00,30.33,30.36,30.32,30.33,23600.0,27.6264,27.6538,27.6173,27.6264,23600.0
2013-09-23 12:30:00,30.33,30.34,30.31,30.33,48200.0,27.6264,27.6355,27.6082,27.6264,48200.0
2013-09-23 12:40:00,30.33,30.38,30.3,30.32,29300.0,27.6264,27.672,27.5991,27.6173,29300.0
2013-09-23 12:50:00,30.32,30.37,30.32,30.36,19500.0,27.6173,27.6629,27.6173,27.6538,19500.0
2013-09-23 13:00:00,30.36,30.39,30.36,30.38,28100.0,27.6538,27.6811,27.6538,27.672,28100.0
2013-09-23 13:10:00,30.38,30.39,30.33,30.36,49600.0,27.672,27.6811,27.6264,27.6538,49600.0
2013-09-23 13:20:00,30.36,30.43,30.35,30.4,48800.0,27.6538,27.7175,27.6446,27.6902,48800.0
2013-09-23 13:30:00,30.41,30.42,30.39,30.41,36400.0,27.6993,27.7084,27.6811,27.6993,36400.0
2013-09-23 13:40:00,30.41,30.46,30.41,30.42,35200.0,27.6993,27.7448,27.6993,27.7084,35200.0
2013-09-23 13:50:00,30.43,30.51,30.43,30.49,54700.0,27.7175,27.7904,27.7175,27.7722,54700.0
2013-09-23 14:00:00,30.49,30.55,30.49,30.52,82900.0,27.7722,27.8268,27.7722,27.7995,82900.0
2013-09-23 14:10:00,30.53,30.56,30.52,30.55,53100.0,27.8086,27.8359,27.7995,27.8268,53100.0
2013-09-23 14:20:00,30.54,30.54,30.43,30.46,48100.0,27.8177,27.8177,27.7175,27.7448,48100.0
2013-09-23 14:30:00,30.46,30.49,30.43,30.47,63400.0,27.7448,27.7722,27.7175,27.7539,63400.0
2013-09-23 14:40:00,30.47,30.49,30.44,30.44,67300.0,27.7539,27.7722,27.7266,27.7266,67300.0
2013-09-23 14:50:00,30.45,30.5,30.44,30.47,186200.0,27.7357,27.7813,27.7266,27.7539,186200.0
2013-09-23 15:00:00,30.47,30.5,30.45,30.47,145600.0,27.7539,27.7813,27.7357,27.7539,145600.0
2013-09-23 15:10:00,30.48,30.49,30.43,30.46,187700.0,27.7631,27.7722,27.7175,27.7448,187700.0
2013-09-23 15:20:00,30.46,30.46,30.39,30.41,148900.0,27.7448,27.7448,27.6811,27.6993,148900.0
2013-09-23 15:30:00,30.42,30.47,30.41,30.45,137800.0,27.7084,27.7539,27.6993,27.7357,137800.0
2013-09-23 15:40:00,30.45,30.47,30.42,30.42,219000.0,27.7357,27.7539,27.7084,27.7084,219000.0
2013-09-23 15:50:00,30.43,30.43,30.38,30.4,676900.0,27.7175,27.7175,27.672,27.6902,676900.0
2013-09-24 09:30:00,30.53,30.83,30.5,30.6,415300.0,27.8086,28.0819,27.7813,27.8724,415300.0
2013-09-24 09:40:00,30.59,30.65,30.52,30.58,119600.0,27.8633,27.9179,27.7995,27.8541,119600.0
2013-09-24 09:50:00,30.58,30.58,30.43,30.5,255700.0,27.8541,27.8541,27.7175,27.7813,255700.0
2013-09-24 10:00:00,30.5,30.5,30.38,30.41,238500.0,27.7813,27.7813,27.672,27.6993,238500.0
2013-09-24 10:10:00,30.4,30.47,30.39,30.47,190300.0,27.6902,27.7539,27.6811,27.7539,190300.0
2013-09-24 10:20:00,30.47,30.55,30.46,30.54,232700.0,27.7539,27.8268,27.7448,27.8177,232700.0
2013-09-24 10:30:00,30.54,30.64,30.49,30.58,109000.0,27.8177,27.9088,27.7722,27.8541,109000.0
2013-09-24 10:40:00,30.58,30.73,30.58,30.68,259800.0,27.8541,27.9908,27.8541,27.9452,259800.0
2013-09-24 10:50:00,30.68,30.75,30.64,30.68,234300.0,27.9452,28.009,27.9088,27.9452,234300.0
2013-09-24 11:00:00,30.68,30.97,30.68,30.95,812200.0,27.9452,28.2094,27.9452,28.1912,812200.0
2013-09-24 11:10:00,30.96,31.15,30.91,31.15,713300.0,28.2003,28.3733,28.1547,28.3733,713300.0
2013-09-24 11:20:00,31.15,31.15,30.96,30.99,263000.0,28.3733,28.3733,28.2003,28.2276,263000.0
2013-09-24 11:30:00,30.99,31.07,30.98,31.05,243500.0,28.2276,28.3005,28.2185,28.2822,243500.0
2013-09-24 11:40:00,31.05,31.08,31.0,31.05,86500.0,28.2822,28.3096,28.2367,28.2822,86500.0
2013-09-24 11:50:00,31.04,31.06,31.0,31.04,71200.0,28.2731,28.2914,28.2367,28.2731,71200.0
2013-09-24 12:00:00,31.04,31.05,30.97,31.03,45900.0,28.2731,28.2822,28.2094,28.264,45900.0
2013-09-24 12:10:00,31.03,31.12,31.03,31.11,137200.0,28.264,28.346,28.264,28.3369,137200.0
2013-09-24 12:20:00,31.1,31.2,31.09,31.19,64500.0,28.3278,28.4189,28.3187,28.4098,64500.0
2013-09-24 12:30:00,31.18,31.18,31.08,31.09,68000.0,28.4007,28.4007,28.3096,28.3187,68000.0
2013-09-24 12:40:00,31.1,31.18,31.09,31.12,43200.0,28.3278,28.4007,28.3187,28.346,43200.0
2013-09-24 12:50:00,31.13,31.13,31.09,31.13,33300.0,28.3551,28.3551,28.3187,28.3551,33300.0
2013-09-24 13:00:00,31.14,31.2,31.14,31.18,54600.0,28.3642,28.4189,28.3642,28.4007,54600.0
2013-09-24 13:10:00,31.19,31.2,31.16,31.16,66200.0,28.4098,28.4189,28.3824,28.3824,66200.0
2013-09-24 13:20:00,31.16,31.2,31.15,31.18,52500.0,28.3824,28.4189,28.3733,28.4007,52500.0
2013-09-24 13:30:00,31.18,31.19,31.11,31.12,42600.0,28.4007,28.4098,28.3369,28.346,42600.0
2013-09-24 13:40:00,31.12,31.16,31.09,31.12,125400.0,28.346,28.3824,28.3187,28.346,125400.0
2013-09-24 13:50:00,31.12,31.13,31.06,31.07,59800.0,28.346,28.3551,28.2914,28.3005,59800.0
2013-09-24 14:00:00,31.06,31.08,31.04,31.08,36300.0,28.2914,28.3096,28.2731,28.3096,36300.0
2013-09-24 14:10:00,31.09,31.09,31.02,31.05,54000.0,28.3187,28.3187,28.2549,28.2822,54000.0
2013-09-24 14:20:00,31.05,31.05,30.93,30.97,48500.0,28.2822,28.2822,28.1729,28.2094,48500.0
2013-09-24 14:30:00,30.97,30.99,30.96,30.97,19100.0,28.2094,28.2276,28.2003,28.2094,19100.0
2013-09-24 14:40:00,30.97,30.97,30.88,30.89,82200.0,28.2094,28.2094,28.1274,28.1365,82200.0
2013-09-24 14:50:00,30.89,30.96,30.89,30.91,101900.0,28.1365,28.2003,28.1365,28.1547,101900.0
2013-09-24 15:00:00,30.9,30.9,30.84,30.9,156800.0,28.1456,28.1456,28.091,28.1456,156800.0
2013-09-24 15:10:00,30.9,30.98,30.88,30.96,78800.0,28.1456,28.2185,28.1274,28.2003,78800.0
2013-09-24 15:20:00,30.96,30.97,30.87,30.89,69000.0,28.2003,28.2094,28.1183,28.1365,69000.0
2013-09-24 15:30:00,30.89,30.89,30.83,30.83,71200.0,28.1365,28.1365,28.0819,28.0819,71200.0
2013-09-24 15:40:00,30.83,30.88,30.8,30.81,178300.0,28.0819,28.1274,28.0545,28.0636,178300.0
2013-09-24 15:50:00,30.81,30.82,30.75,30.81,467800.0,28.0636,28.0727,28.009,28.0636,467800.0
2013-09-25 09:30:00,30.85,30.89,30.59,30.69,152800.0,28.1001,28.1365,27.8633,27.9543,152800.0
2013-09-25 09:40:00,30.69,30.69,30.55,30.58,242400.0,27.9543,27.9543,27.8268,27.8541,242400.0
2013-09-25 09:50:00,30.58,30.64,30.51,30.53,177700.0,27.8541,27.9088,27.7904,27.8086,177700.0
2013-09-25 10:00:00,30.55,30.89,30.55,30.76,782800.0,27.8268,28.1365,27.8268,28.0181,782800.0
2013-09-25 10:10:00,30.77,30.83,30.68,30.81,258800.0,28.0272,28.0819,27.9452,28.0636,258800.0
2013-09-25 10:20:00,30.82,30.97,30.8,30.96,171100.0,28.0727,28.2094,28.0545,28.2003,171100.0
2013-09-25 10:30:00,30.95,30.95,30.83,30.89,134200.0,28.1912,28.1912,28.0819,28.1365,134200.0
2013-09-25 10:40:00,30.89,30.93,30.83,30.83,70500.0,28.1365,28.1729,28.0819,28.0819,70500.0
2013-09-25 10:50:00,30.83,30.91,30.82,30.83,63200.0,28.0819,28.1547,28.0727,28.0819,63200.0
2013-09-25 11:00:00,30.82,30.86,30.76,30.84,45200.0,28.0727,28.1092,28.0181,28.091,45200.0
2013-09-25 11:10:00,30.85,30.99,30.85,30.98,57000.0,28.1001,28.2276,28.1001,28.2185,57000.0
2013-09-25 11:20:00,30.99,31.06,30.93,31.05,89700.0,28.2276,28.2914,28.1729,28.2822,89700.0
2013-09-25 11:30:00,31.05,31.14,31.05,31.12,368600.0,28.2822,28.3642,28.2822,28.346,368600.0
2013-09-25 11:40:00,31.11,31.12,31.06,31.1,70600.0,28.3369,28.346,28.2914,28.3278,70600.0
2013-09-25 11:50:00,31.1,31.15,31.08,31.09,48100.0,28.3278,28.3733,28.3096,28.3187,48100.0
2013-09-25 12:00:00,31.09,31.11,31.04,31.09,125800.0,28.3187,28.3369,28.2731,28.3187,125800.0
2013-09-25 12:10:00,31.09,31.12,31.07,31.09,68800.0,28.3187,28.346,28.3005,28.3187,68800.0
2013-09-25 12:20:00,31.09,31.1,30.96,31.02,56200.0,28.3187,28.3278,28.2003,28.2549,56200.0
2013-09-25 12:30:00,31.02,31.04,30.99,31.04,59700.0,28.2549,28.2731,28.2276,28.2731,59700.0
2013-09-25 12:40:00,31.03,31.06,30.99,31.06,42500.0,28.264,28.2914,28.2276,28.2914,42500.0
2013-09-25 12:50:00,31.06,31.08,31.01,31.04,48800.0,28.2914,28.3096,28.2458,28.2731,48800.0
2013-09-25 13:00:00,31.04,31.1,31.04,31.1,72500.0,28.2731,28.3278,28.2731,28.3278,72500.0
2013-09-25 13:10:00,31.09,31.12,31.04,31.05,80300.0,28.3187,28.346,28.2731,28.2822,80300.0
2013-09-25 13:20:00,31.05,31.08,31.0,31.01,57600.0,28.2822,28.3096,28.2367,28.2458,57600.0
2013-09-25 13:30:00,31.0,31.0,30.82,30.84,103800.0,28.2367,28.2367,28.0727,28.091,103800.0
2013-09-25 13:40:00,30.83,30.86,30.78,30.86,99500.0,28.0819,28.1092,28.0363,28.1092,99500.0
2013-09-25 13:50:00,30.86,30.91,30.8,30.9,127800.0,28.1092,28.1547,28.0545,28.1456,127800.0
2013-09-25 14:00:00,30.9,30.91,30.8,30.8,70300.0,28.1456,28.1547,28.0545,28.0545,70300.0
2013-09-25 14:10:00,30.81,30.92,30.8,30.87,119800.0,28.0636,28.1638,28.0545,28.1183,119800.0
2013-09-25 14:20:00,30.87,30.91,30.85,30.86,96200.0,28.1183,28.1547,28.1001,28.1092,96200.0
2013-09-25 14:30:00,30.85,30.86,30.78,30.82,98800.0,28.1001,28.1092,28.0363,28.0727,98800.0
2013-09-25 14:40:00,30.81,30.84,30.79,30.84,89600.0,28.0636,28.091,28.0454,28.091,89600.0
2013-09-25 14:50:00,30.84,30.88,30.82,30.82,96700.0,28.091,28.1274,28.0727,28.0727,96700.0
2013-09-25 15:00:00,30.82,30.86,30.8,30.83,240400.0,28.0727,28.1092,28.0545,28.0819,240400.0
2013-09-25 15:10:00,30.84,30.88,30.83,30.86,91100.0,28.091,28.1274,28.0819,28.1092,91100.0
2013-09-25 15:20:00,30.85,30.85,30.79,30.81,104500.0,28.1001,28.1001,28.0454,28.0636,104500.0
2013-09-25 15:30:00,30.81,30.87,30.8,30.85,154100.0,28.0636,28.1183,28.0545,28.1001,154100.0
2013-09-25 15:40:00,30.85,30.88,30.83,30.85,245000.0,28.1001,28.1274,28.0819,28.1001,245000.0
2013-09-25 15:50:00,30.85,30.85,30.81,30.82,534500.0,28.1001,28.1001,28.0636,28.0727,534500.0
2013-09-26 09:30:00,30.85,31.08,30.84,31.0,187600.0,28.1001,28.3096,28.091,28.2367,187600.0
2013-09-26 09:40:00,30.99,31.04,30.91,31.04,32900.0,28.2276,28.2731,28.1547,28.2731,32900.0
2013-09-26 09:50:00,31.05,31.08,30.98,31.0,38100.0,28.2822,28.3096,28.2185,28.2367,38100.0
2013-09-26 10:00:00,30.99,31.11,30.94,31.04,107800.0,28.2276,28.3369,28.1821,28.2731,107800.0
2013-09-26 10:10:00,31.04,31.04,30.89,30.94,115700.0,28.2731,28.2731,28.1365,28.1821,115700.0
2013-09-26 10:20:00,30.94,30.95,30.85,30.86,58400.0,28.1821,28.1912,28.1001,28.1092,58400.0
2013-09-26 10:30:00,30.87,30.9,30.79,30.85,75700.0,28.1183,28.1456,28.0454,28.1001,75700.0
2013-09-26 10:40:00,30.84,30.85,30.64,30.74,131100.0,28.091,28.1001,27.9088,27.9999,131100.0
2013-09-26 10:50:00,30.74,30.74,30.64,30.74,121200.0,27.9999,27.9999,27.9088,27.9999,121200.0
2013-09-26 11:00:00,30.73,30.74,30.62,30.72,57700.0,27.9908,27.9999,27.8906,27.9817,57700.0
2013-09-26 11:10:00,30.72,30.76,30.68,30.73,51100.0,27.9817,28.0181,27.9452,27.9908,51100.0
2013-09-26 11:20:00,30.73,30.85,30.7,30.84,83100.0,27.9908,28.1001,27.9634,28.091,83100.0
2013-09-26 11:30:00,30.83,30.84,30.78,30.79,23000.0,28.0819,28.091,28.0363,28.0454,23000.0
2013-09-26 11:40:00,30.78,30.86,30.78,30.81,43400.0,28.0363,28.1092,28.0363,28.0636,43400.0
2013-09-26 11:50:00,30.81,30.88,30.78,30.88,16100.0,28.0636,28.1274,28.0363,28.1274,16100.0
2013-09-26 12:00:00,30.87,30.87,30.83,30.84,48800.0,28.1183,28.1183,28.0819,28.091,48800.0
2013-09-26 12:10:00,30.84,30.87,30.8,30.81,27100.0,28.091,28.1183,28.0545,28.0636,27100.0
2013-09-26 12:20:00,30.81,30.87,30.81,30.85,20300.0,28.0636,28.1183,28.0636,28.1001,20300.0
2013-09-26 12:30:00,30.86,30.89,30.85,30.85,18400.0,28.1092,28.1365,28.1001,28.1001,18400.0
2013-09-26 12:40:00,30.86,30.91,30.86,30.89,10500.0,28.1092,28.1547,28.1092,28.1365,10500.0
2013-09-26 12:50:00,30.89,30.89,30.86,30.87,15100.0,28.1365,28.1365,28.1092,28.1183,15100.0
2013-09-26 13:00:00,30.88,30.91,30.86,30.9,24700.0,28.1274,28.1547,28.1092,28.1456,24700.0
2013-09-26 13:10:00,30.89,30.93,30.89,30.92,21200.0,28.1365,28.1729,28.1365,28.1638,21200.0
2013-09-26 13:20:00,30.93,30.93,30.89,30.92,13000.0,28.1729,28.1729,28.1365,28.1638,13000.0
2013-09-26 13:30:00,30.92,30.93,30.85,30.86,26000.0,28.1638,28.1729,28.1001,28.1092,26000.0
2013-09-26 13:40:00,30.86,30.9,30.83,30.87,24900.0,28.1092,28.1456,28.0819,28.1183,24900.0
2013-09-26 13:50:00,30.87,30.87,30.83,30.84,29300.0,28.1183,28.1183,28.0819,28.091,29300.0
2013-09-26 14:00:00,30.84,30.87,30.79,30.84,16900.0,28.091,28.1183,28.0454,28.091,16900.0
2013-09-26 14:10:00,30.85,30.88,30.82,30.83,19100.0,28.1001,28.1274,28.0727,28.0819,19100.0
2013-09-26 14:20:00,30.84,30.87,30.8,30.87,16900.0,28.091,28.1183,28.0545,28.1183,16900.0
2013-09-26 14:30:00,30.88,30.88,30.83,30.85,20200.0,28.1274,28.1274,28.0819,28.1001,20200.0
2013-09-26 14:40:00,30.84,30.87,30.81,30.82,29500.0,28.091,28.1183,28.0636,28.0727,29500.0
2013-09-26 14:50:00,30.82,30.83,30.8,30.82,19000.0,28.0727,28.0819,28.0545,28.0727,19000.0
2013-09-26 15:00:00,30.82,30.83,30.78,30.82,30700.0,28.0727,28.0819,28.0363,28.0727,30700.0
2013-09-26 15:10:00,30.81,30.82,30.75,30.77,41500.0,28.0636,28.0727,28.009,28.0272,41500.0
2013-09-26 15:20:00,30.76,30.8,30.75,30.77,38700.0,28.0181,28.0545,28.009,28.0272,38700.0
2013-09-26 15:30:00,30.77,30.83,30.75,30.8,75700.0,28.0272,28.0819,28.009,28.0545,75700.0
2013-09-26 15:40:00,30.8,30.86,30.8,30.85,131300.0,28.0545,28.1092,28.0545,28.1001,131300.0
2013-09-26 15:50:00,30.85,30.91,30.82,30.89,164100.0,28.1001,28.1547,28.0727,28.1365,164100.0
2013-09-27 09:30:00,30.75,30.75,30.55,30.6,138800.0,28.009,28.009,27.8268,27.8724,138800.0
2013-09-27 09:40:00,30.63,30.75,30.6,30.69,306800.0,27.8997,28.009,27.8724,27.9543,306800.0
2013-09-27 09:50:00,30.68,30.68,30.49,30.58,161500.0,27.9452,27.9452,27.7722,27.8541,161500.0
2013-09-27 10:00:00,30.58,30.6,30.5,30.53,237000.0,27.8541,27.8724,27.7813,27.8086,237000.0
2013-09-27 10:10:00,30.56,30.68,30.56,30.65,126300.0,27.8359,27.9452,27.8359,27.9179,126300.0
2013-09-27 10:20:00,30.65,30.71,30.63,30.7,71700.0,27.9179,27.9726,27.8997,27.9634,71700.0
2013-09-27 10:30:00,30.7,30.79,30.69,30.76,96000.0,27.9634,28.0454,27.9543,28.0181,96000.0
2013-09-27 10:40:00,30.76,30.78,30.73,30.73,59800.0,28.0181,28.0363,27.9908,27.9908,59800.0
2013-09-27 10:50:00,30.73,30.75,30.68,30.73,94000.0,27.9908,28.009,27.9452,27.9908,94000.0
2013-09-27 11:00:00,30.73,30.78,30.71,30.72,75400.0,27.9908,28.0363,27.9726,27.9817,75400.0
2013-09-27 11:10:00,30.72,30.75,30.68,30.71,119800.0,27.9817,28.009,27.9452,27.9726,119800.0
2013-09-27 11:20:00,30.7,30.76,30.69,30.74,36300.0,27.9634,28.0181,27.9543,27.9999,36300.0
2013-09-27 11:30:00,30.74,30.82,30.72,30.75,52500.0,27.9999,28.0727,27.9817,28.009,52500.0
2013-09-27 11:40:00,30.76,30.78,30.7,30.71,29500.0,28.0181,28.0363,27.9634,27.9726,29500.0
2013-09-27 11:50:00,30.71,30.75,30.69,30.72,29400.0,27.9726,28.009,27.9543,27.9817,29400.0
2013-09-27 12:00:00,30.72,30.75,30.71,30.74,17600.0,27.9817,28.009,27.9726,27.9999,17600.0
2013-09-27 12:10:00,30.73,30.78,30.71,30.78,16400.0,27.9908,28.0363,27.9726,28.0363,16400.0
2013-09-27 12:20:00,30.77,30.79,30.74,30.74,40900.0,28.0272,28.0454,27.9999,27.9999,40900.0
2013-09-27 12:30:00,30.74,30.79,30.74,30.75,21300.0,27.9999,28.0454,27.9999,28.009,21300.0
2013-09-27 12:40:00,30.75,30.76,30.71,30.71,38100.0,28.009,28.0181,27.9726,27.9726,38100.0
2013-09-27 12:50:00,30.71,30.72,30.7,30.71,7400.0,27.9726,27.9817,27.9634,27.9726,7400.0
2013-09-27 13:00:00,30.71,30.73,30.71,30.72,3800.0,27.9726,27.9908,27.9726,27.9817,3800.0
2013-09-27 13:10:00,30.71,30.76,30.7,30.73,20900.0,27.9726,28.0181,27.9634,27.9908,20900.0
2013-09-27 13:20:00,30.71,30.72,30.7,30.7,6700.0,27.9726,27.9817,27.9634,27.9634,6700.0
2013-09-27 13:30:00,30.69,30.71,30.67,30.69,21700.0,27.9543,27.9726,27.9361,27.9543,21700.0
2013-09-27 13:40:00,30.71,30.74,30.67,30.68,14800.0,27.9726,27.9999,27.9361,27.9452,14800.0
2013-09-27 13:50:00,30.69,30.72,30.62,30.64,177500.0,27.9543,27.9817,27.8906,27.9088,177500.0
2013-09-27 14:00:00,30.64,30.64,30.6,30.6,123900.0,27.9088,27.9088,27.8724,27.8724,123900.0
2013-09-27 14:10:00,30.6,30.62,30.57,30.58,61800.0,27.8724,27.8906,27.845,27.8541,61800.0
2013-09-27 14:20:00,30.58,30.63,30.57,30.62,103500.0,27.8541,27.8997,27.845,27.8906,103500.0
2013-09-27 14:30:00,30.62,30.62,30.54,30.61,95500.0,27.8906,27.8906,27.8177,27.8815,95500.0
2013-09-27 14:40:00,30.6,30.62,30.59,30.62,17500.0,27.8724,27.8906,27.8633,27.8906,17500.0
2013-09-27 14:50:00,30.61,30.64,30.59,30.59,43700.0,27.8815,27.9088,27.8633,27.8633,43700.0
2013-09-27 15:00:00,30.6,30.6,30.56,30.57,51700.0,27.8724,27.8724,27.8359,27.845,51700.0
2013-09-27 15:10:00,30.57,30.58,30.51,30.53,40000.0,27.845,27.8541,27.7904,27.8086,40000.0
2013-09-27 15:20:00,30.53,30.59,30.53,30.58,17600.0,27.8086,27.8633,27.8086,27.8541,17600.0
2013-09-27 15:30:00,30.59,30.63,30.55,30.61,233800.0,27.8633,27.8997,27.8268,27.8815,233800.0
2013-09-27 15:40:00,30.6,30.65,30.6,30.62,228400.0,27.8724,27.9179,27.8724,27.8906,228400.0
2013-09-27 15:50:00,30.63,30.67,30.62,30.63,404900.0,27.8997,27.9361,27.8906,27.8997,404900.0
2013-09-30 09:30:00,30.24,30.3,30.16,30.28,124500.0,27.5444,27.5991,27.4716,27.5809,124500.0
2013-09-30 09:40:00,30.28,30.43,30.26,30.33,153000.0,27.5809,27.7175,27.5627,27.6264,153000.0
2013-09-30 09:50:00,30.34,30.47,30.31,30.4,134300.0,27.6355,27.7539,27.6082,27.6902,134300.0
2013-09-30 10:00:00,30.41,30.45,30.33,30.36,235400.0,27.6993,27.7357,27.6264,27.6538,235400.0
2013-09-30 10:10:00,30.36,30.39,30.3,30.38,91600.0,27.6538,27.6811,27.5991,27.672,91600.0
2013-09-30 10:20:00,30.38,30.43,30.36,30.39,95400.0,27.672,27.7175,27.6538,27.6811,95400.0
2013-09-30 10:30:00,30.39,30.45,30.34,30.41,113900.0,27.6811,27.7357,27.6355,27.6993,113900.0
2013-09-30 10:40:00,30.41,30.55,30.41,30.47,139800.0,27.6993,27.8268,27.6993,27.7539,139800.0
2013-09-30 10:50:00,30.48,30.53,30.47,30.5,70000.0,27.7631,27.8086,27.7539,27.7813,70000.0
2013-09-30 11:00:00,30.5,30.53,30.48,30.48,104200.0,27.7813,27.8086,27.7631,27.7631,104200.0
2013-09-30 11:10:00,30.48,30.48,30.39,30.44,92000.0,27.7631,27.7631,27.6811,27.7266,92000.0
2013-09-30 11:20:00,30.45,30.55,30.45,30.54,43300.0,27.7357,27.8268,27.7357,27.8177,43300.0
2013-09-30 11:30:00,30.55,30.56,30.51,30.52,34800.0,27.8268,27.8359,27.7904,27.7995,34800.0
2013-09-30 11:40:00,30.53,30.54,30.5,30.5,24000.0,27.8086,27.8177,27.7813,27.7813,24000.0
2013-09-30 11:50:00,30.5,30.56,30.5,30.56,19800.0,27.7813,27.8359,27.7813,27.8359,19800.0
2013-09-30 12:00:00,30.55,30.55,30.46,30.47,35400.0,27.8268,27.8268,27.7448,27.7539,35400.0
2013-09-30 12:10:00,30.47,30.5,30.44,30.45,26800.0,27.7539,27.7813,27.7266,27.7357,26800.0
2013-09-30 12:20:00,30.45,30.5,30.45,30.49,18500.0,27.7357,27.7813,27.7357,27.7722,18500.0
2013-09-30 12:30:00,30.49,30.51,30.47,30.48,44800.0,27.7722,27.7904,27.7539,27.7631,44800.0
2013-09-30 12:40:00,30.49,30.54,30.47,30.51,30300.0,27.7722,27.8177,27.7539,27.7904,30300.0
2013-09-30 12:50:00,30.51,30.51,30.49,30.51,22200.0,27.7904,27.7904,27.7722,27.7904,22200.0
2013-09-30 13:00:00,30.52,30.6,30.52,30.56,54100.0,27.7995,27.8724,27.7995,27.8359,54100.0
2013-09-30 13:10:00,30.56,30.67,30.54,30.65,111500.0,27.8359,27.9361,27.8177,27.9179,111500.0
2013-09-30 13:20:00,30.65,30.67,30.59,30.63,243300.0,27.9179,27.9361,27.8633,27.8997,243300.0
2013-09-30 13:30:00,30.63,30.71,30.62,30.64,87800.0,27.8997,27.9726,27.8906,27.9088,87800.0
2013-09-30 13:40:00,30.64,30.68,30.62,30.67,90900.0,27.9088,27.9452,27.8906,27.9361,90900.0
2013-09-30 13:50:00,30.67,30.68,30.55,30.58,117200.0,27.9361,27.9452,27.8268,27.8541,117200.0
2013-09-30 14:00:00,30.58,30.66,30.55,30.66,52200.0,27.8541,27.927,27.8268,27.927,52200.0
2013-09-30 14:10:00,30.67,30.67,30.59,30.62,179800.0,27.9361,27.9361,27.8633,27.8906,179800.0
2013-09-30 14:20:00,30.61,30.65,30.6,30.63,49200.0,27.8815,27.9179,27.8724,27.8997,49200.0
2013-09-30 14:30:00,30.64,30.69,30.64,30.68,64400.0,27.9088,27.9543,27.9088,27.9452,64400.0
2013-09-30 14:40:00,30.68,30.73,30.67,30.7,177000.0,27.9452,27.9908,27.9361,27.9634,177000.0
2013-09-30 14:50:00,30.7,30.71,30.65,30.65,140700.0,27.9634,27.9726,27.9179,27.9179,140700.0
2013-09-30 15:00:00,30.64,30.65,30.6,30.61,85600.0,27.9088,27.9179,27.8724,27.8815,85600.0
2013-09-30 15:10:00,30.61,30.61,30.51,30.53,115900.0,27.8815,27.8815,27.7904,27.8086,115900.0
2013-09-30 15:20:00,30.53,30.55,30.48,30.54,345700.0,27.8086,27.8268,27.7631,27.8177,345700.0
2013-09-30 15:30:00,30.54,30.56,30.5,30.52,285600.0,27.8177,27.8359,27.7813,27.7995,285600.0
2013-09-30 15:40:00,30.52,30.56,30.48,30.5,752300.0,27.7995,27.8359,27.7631,27.7813,752300.0
2013-09-30 15:50:00,30.5,30.6,30.5,30.59,656800.0,27.7813,27.8724,27.7813,27.8633,656800.0
2013-10-01 09:30:00,30.56,30.83,30.51,30.71,258600.0,27.8359,28.0819,27.7904,27.9726,258600.0
2013-10-01 09:40:00,30.71,30.84,30.7,30.77,243200.0,27.9726,28.091,27.9634,28.0272,243200.0
2013-10-01 09:50:00,30.77,30.8,30.68,30.71,303200.0,28.0272,28.0545,27.9452,27.9726,303200.0
2013-10-01 10:00:00,30.7,30.75,30.62,30.68,208600.0,27.9634,28.009,27.8906,27.9452,208600.0
2013-10-01 10:10:00,30.67,30.75,30.65,30.72,224100.0,27.9361,28.009,27.9179,27.9817,224100.0
2013-10-01 10:20:00,30.72,30.83,30.72,30.79,352800.0,27.9817,28.0819,27.9817,28.0454,352800.0
2013-10-01 10:30:00,30.79,30.85,30.79,30.81,146600.0,28.0454,28.1001,28.0454,28.0636,146600.0
2013-10-01 10:40:00,30.82,30.83,30.8,30.8,53000.0,28.0727,28.0819,28.0545,28.0545,53000.0
2013-10-01 10:50:00,30.8,30.86,30.8,30.81,113400.0,28.0545,28.1092,28.0545,28.0636,113400.0
2013-10-01 11:00:00,30.81,30.87,30.81,30.84,95300.0,28.0636,28.1183,28.0636,28.091,95300.0
2013-10-01 11:10:00,30.84,30.87,30.82,30.83,82400.0,28.091,28.1183,28.0727,28.0819,82400.0
2013-10-01 11:20:00,30.83,30.85,30.8,30.84,57800.0,28.0819,28.1001,28.0545,28.091,57800.0
2013-10-01 11:30:00,30.84,30.9,30.84,30.88,53500.0,28.091,28.1456,28.091,28.1274,53500.0
2013-10-01 11:40:00,30.88,30.91,30.88,30.91,46400.0,28.1274,28.1547,28.1274,28.1547,46400.0
2013-10-01 11:50:00,30.91,30.92,30.88,30.89,34000.0,28.1547,28.1638,28.1274,28.1365,34000.0
2013-10-01 12:00:00,30.89,30.9,30.85,30.86,18800.0,28.1365,28.1456,28.1001,28.1092,18800.0
2013-10-01 12:10:00,30.85,30.87,30.84,30.86,18100.0,28.1001,28.1183,28.091,28.1092,18100.0
2013-10-01 12:20:00,30.86,30.92,30.86,30.91,31300.0,28.1092,28.1638,28.1092,28.1547,31300.0
2013-10-01 12:30:00,30.9,30.91,30.88,30.88,24800.0,28.1456,28.1547,28.1274,28.1274,24800.0
2013-10-01 12:40:00,30.89,30.92,30.89,30.91,26700.0,28.1365,28.1638,28.1365,28.1547,26700.0
2013-10-01 12:50:00,30.91,30.91,30.83,30.86,23900.0,28.1547,28.1547,28.0819,28.1092,23900.0
2013-10-01 13:00:00,30.85,30.9,30.85,30.89,40200.0,28.1001,28.1456,28.1001,28.1365,40200.0
2013-10-01 13:10:00,30.89,30.89,30.84,30.87,35400.0,28.1365,28.1365,28.091,28.1183,35400.0
2013-10-01 13:20:00,30.87,30.87,30.84,30.84,27000.0,28.1183,28.1183,28.091,28.091,27000.0
2013-10-01 13:30:00,30.84,30.85,30.79,30.81,44100.0,28.091,28.1001,28.0454,28.0636,44100.0
2013-10-01 13:40:00,30.82,30.85,30.82,30.83,16900.0,28.0727,28.1001,28.0727,28.0819,16900.0
2013-10-01 13:50:00,30.83,30.85,30.82,30.84,44200.0,28.0819,28.1001,28.0727,28.091,44200.0
2013-10-01 14:00:00,30.83,30.84,30.79,30.8,28500.0,28.0819,28.091,28.0454,28.0545,28500.0
2013-10-01 14:10:00,30.8,30.8,30.76,30.77,18100.0,28.0545,28.0545,28.0181,28.0272,18100.0
2013-10-01 14:20:00,30.76,30.77,30.69,30.7,79200.0,28.0181,28.0272,27.9543,27.9634,79200.0
2013-10-01 14:30:00,30.7,30.71,30.68,30.7,29200.0,27.9634,27.9726,27.9452,27.9634,29200.0
2013-10-01 14:40:00,30.71,30.73,30.69,30.69,122000.0,27.9726,27.9908,27.9543,27.9543,122000.0
2013-10-01 14:50:00,30.69,30.75,30.68,30.75,90200.0,27.9543,28.009,27.9452,28.009,90200.0
2013-10-01 15:00:00,30.73,30.76,30.72,30.73,45800.0,27.9908,28.0181,27.9817,27.9908,45800.0
2013-10-01 15:10:00,30.74,30.74,30.7,30.73,118500.0,27.9999,27.9999,27.9634,27.9908,118500.0
2013-10-01 15:20:00,30.74,30.75,30.71,30.73,99000.0,27.9999,28.009,27.9726,27.9908,99000.0
2013-10-01 15:30:00,30.72,30.8,30.71,30.75,89600.0,27.9817,28.0545,27.9726,28.009,89600.0
2013-10-01 15:40:00,30.75,30.78,30.72,30.74,163100.0,28.009,28.0363,27.9817,27.9999,163100.0
2013-10-01 15:50:00,30.75,30.81,30.73,30.81,339100.0,28.009,28.0636,27.9908,28.0636,339100.0
2013-10-02 09:30:00,30.5,30.64,30.5,30.56,233700.0,27.7813,27.9088,27.7813,27.8359,233700.0
2013-10-02 09:40:00,30.57,30.62,30.52,30.59,225000.0,27.845,27.8906,27.7995,27.8633,225000.0
2013-10-02 09:50:00,30.59,30.66,30.55,30.62,170700.0,27.8633,27.927,27.8268,27.8906,170700.0
2013-10-02 10:00:00,30.61,30.63,30.42,30.45,227800.0,27.8815,27.8997,27.7084,27.7357,227800.0
2013-10-02 10:10:00,30.45,30.58,30.44,30.57,179400.0,27.7357,27.8541,27.7266,27.845,179400.0
2013-10-02 10:20:00,30.57,30.68,30.53,30.65,202500.0,27.845,27.9452,27.8086,27.9179,202500.0
2013-10-02 10:30:00,30.64,30.77,30.6,30.76,567500.0,27.9088,28.0272,27.8724,28.0181,567500.0
2013-10-02 10:40:00,30.76,30.76,30.71,30.75,46600.0,28.0181,28.0181,27.9726,28.009,46600.0
2013-10-02 10:50:00,30.74,30.75,30.7,30.72,95200.0,27.9999,28.009,27.9634,27.9817,95200.0
2013-10-02 11:00:00,30.73,30.76,30.71,30.72,287700.0,27.9908,28.0181,27.9726,27.9817,287700.0
2013-10-02 11:10:00,30.72,30.85,30.72,30.82,111000.0,27.9817,28.1001,27.9817,28.0727,111000.0
2013-10-02 11:20:00,30.83,30.83,30.77,30.8,84400.0,28.0819,28.0819,28.0272,28.0545,84400.0
2013-10-02 11:30:00,30.8,30.82,30.73,30.73,51200.0,28.0545,28.0727,27.9908,27.9908,51200.0
2013-10-02 11:40:00,30.73,30.74,30.68,30.73,57900.0,27.9908,27.9999,27.9452,27.9908,57900.0
2013-10-02 11:50:00,30.73,30.75,30.72,30.74,32500.0,27.9908,28.009,27.9817,27.9999,32500.0
2013-10-02 12:00:00,30.74,30.77,30.73,30.74,60800.0,27.9999,28.0272,27.9908,27.9999,60800.0
2013-10-02 12:10:00,30.74,30.78,30.73,30.78,35600.0,27.9999,28.0363,27.9908,28.0363,35600.0
2013-10-02 12:20:00,30.79,30.82,30.74,30.76,54600.0,28.0454,28.0727,27.9999,28.0181,54600.0
2013-10-02 12:30:00,30.76,30.8,30.76,30.78,85100.0,28.0181,28.0545,28.0181,28.0363,85100.0
2013-10-02 12:40:00,30.78,30.84,30.78,30.79,63100.0,28.0363,28.091,28.0363,28.0454,63100.0
2013-10-02 12:50:00,30.79,30.81,30.78,30.8,52400.0,28.0454,28.0636,28.0363,28.0545,52400.0
2013-10-02 13:00:00,30.81,30.85,30.8,30.84,76800.0,28.0636,28.1001,28.0545,28.091,76800.0
2013-10-02 13:10:00,30.84,30.86,30.83,30.84,29100.0,28.091,28.1092,28.0819,28.091,29100.0
2013-10-02 13:20:00,30.83,30.91,30.83,30.9,28900.0,28.0819,28.1547,28.0819,28.1456,28900.0
2013-10-02 13:30:00,30.9,30.92,30.86,30.89,42900.0,28.1456,28.1638,28.1092,28.1365,42900.0
2013-10-02 13:40:00,30.89,30.92,30.87,30.9,35200.0,28.1365,28.1638,28.1183,28.1456,35200.0
2013-10-02 13:50:00,30.91,30.92,30.86,30.87,37100.0,28.1547,28.1638,28.1092,28.1183,37100.0
2013-10-02 14:00:00,30.88,30.88,30.81,30.83,44000.0,28.1274,28.1274,28.0636,28.0819,44000.0
2013-10-02 14:10:00,30.83,30.83,30.79,30.81,24100.0,28.0819,28.0819,28.0454,28.0636,24100.0
2013-10-02 14:20:00,30.82,30.83,30.8,30.82,25000.0,28.0727,28.0819,28.0545,28.0727,25000.0
2013-10-02 14:30:00,30.81,30.83,30.78,30.78,37200.0,28.0636,28.0819,28.0363,28.0363,37200.0
2013-10-02 14:40:00,30.79,30.79,30.75,30.78,48200.0,28.0454,28.0454,28.009,28.0363,48200.0
2013-10-02 14:50:00,30.78,30.81,30.75,30.8,66500.0,28.0363,28.0636,28.009,28.0545,66500.0
2013-10-02 15:00:00,30.79,30.79,30.77,30.78,69400.0,28.0454,28.0454,28.0272,28.0363,69400.0
2013-10-02 15:10:00,30.78,30.81,30.78,30.79,57900.0,28.0363,28.0636,28.0363,28.0454,57900.0
2013-10-02 15:20:00,30.8,30.8,30.77,30.79,79700.0,28.0545,28.0545,28.0272,28.0454,79700.0
2013-10-02 15:30:00,30.79,30.84,30.79,30.8,76500.0,28.0454,28.091,28.0454,28.0545,76500.0
2013-10-02 15:40:00,30.8,30.82,30.77,30.79,142400.0,28.0545,28.0727,28.0272,28.0454,142400.0
2013-10-02 15:50:00,30.79,30.86,30.78,30.86,231900.0,28.0454,28.1092,28.0363,28.1092,231900.0
2013-10-03 09:30:00,30.73,30.96,30.73,30.82,99700.0,27.9908,28.2003,27.9908,28.0727,99700.0
2013-10-03 09:40:00,30.83,30.91,30.76,30.77,134700.0,28.0819,28.1547,28.0181,28.0272,134700.0
2013-10-03 09:50:00,30.76,30.81,30.71,30.79,115800.0,28.0181,28.0636,27.9726,28.0454,115800.0
2013-10-03 10:00:00,30.79,30.79,30.59,30.64,176800.0,28.0454,28.0454,27.8633,27.9088,176800.0
2013-10-03 10:10:00,30.63,30.78,30.62,30.74,213500.0,27.8997,28.0363,27.8906,27.9999,213500.0
2013-10-03 10:20:00,30.74,30.75,30.59,30.67,186000.0,27.9999,28.009,27.8633,27.9361,186000.0
2013-10-03 10:30:00,30.66,30.67,30.57,30.59,94100.0,27.927,27.9361,27.845,27.8633,94100.0
2013-10-03 10:40:00,30.59,30.61,30.48,30.53,181800.0,27.8633,27.8815,27.7631,27.8086,181800.0
2013-10-03 10:50:00,30.53,30.62,30.5,30.59,101500.0,27.8086,27.8906,27.7813,27.8633,101500.0
2013-10-03 11:00:00,30.58,30.62,30.54,30.61,89800.0,27.8541,27.8906,27.8177,27.8815,89800.0
2013-10-03 11:10:00,30.61,30.62,30.52,30.52,59300.0,27.8815,27.8906,27.7995,27.7995,59300.0
2013-10-03 11:20:00,30.53,30.57,30.41,30.43,76700.0,27.8086,27.845,27.6993,27.7175,76700.0
2013-10-03 11:30:00,30.43,30.51,30.4,30.46,93400.0,27.7175,27.7904,27.6902,27.7448,93400.0
2013-10-03 11:40:00,30.45,30.45,30.34,30.35,57200.0,27.7357,27.7357,27.6355,27.6446,57200.0
2013-10-03 11:50:00,30.36,30.38,30.28,30.3,142500.0,27.6538,27.672,27.5809,27.5991,142500.0
2013-10-03 12:00:00,30.3,30.3,30.19,30.27,260300.0,27.5991,27.5991,27.4989,27.5718,260300.0
2013-10-03 12:10:00,30.26,30.34,30.26,30.32,120500.0,27.5627,27.6355,27.5627,27.6173,120500.0
2013-10-03 12:20:00,30.32,30.33,30.24,30.31,99300.0,27.6173,27.6264,27.5444,27.6082,99300.0
2013-10-03 12:30:00,30.32,30.38,30.32,30.36,50900.0,27.6173,27.672,27.6173,27.6538,50900.0
2013-10-03 12:40:00,30.36,30.41,30.31,30.4,74400.0,27.6538,27.6993,27.6082,27.6902,74400.0
2013-10-03 12:50:00,30.4,30.44,30.37,30.41,51400.0,27.6902,27.7266,27.6629,27.6993,51400.0
2013-10-03 13:00:00,30.41,30.46,30.39,30.44,68800.0,27.6993,27.7448,27.6811,27.7266,68800.0
2013-10-03 13:10:00,30.44,30.45,30.4,30.41,38300.0,27.7266,27.7357,27.6902,27.6993,38300.0
2013-10-03 13:20:00,30.42,30.53,30.4,30.53,95000.0,27.7084,27.8086,27.6902,27.8086,95000.0
2013-10-03 13:30:00,30.54,30.58,30.52,30.52,61200.0,27.8177,27.8541,27.7995,27.7995,61200.0
2013-10-03 13:40:00,30.52,30.6,30.52,30.58,34400.0,27.7995,27.8724,27.7995,27.8541,34400.0
2013-10-03 13:50:00,30.59,30.59,30.5,30.55,102200.0,27.8633,27.8633,27.7813,27.8268,102200.0
2013-10-03 14:00:00,30.55,30.56,30.48,30.49,183700.0,27.8268,27.8359,27.7631,27.7722,183700.0
2013-10-03 14:10:00,30.49,30.54,30.47,30.48,143900.0,27.7722,27.8177,27.7539,27.7631,143900.0
2013-10-03 14:20:00,30.48,30.5,30.34,30.48,153300.0,27.7631,27.7813,27.6355,27.7631,153300.0
2013-10-03 14:30:00,30.48,30.5,30.43,30.48,106100.0,27.7631,27.7813,27.7175,27.7631,106100.0
2013-10-03 14:40:00,30.47,30.51,30.47,30.49,32200.0,27.7539,27.7904,27.7539,27.7722,32200.0
2013-10-03 14:50:00,30.5,30.53,30.47,30.47,56300.0,27.7813,27.8086,27.7539,27.7539,56300.0
2013-10-03 15:00:00,30.47,30.49,30.45,30.45,61400.0,27.7539,27.7722,27.7357,27.7357,61400.0
2013-10-03 15:10:00,30.45,30.48,30.43,30.43,120300.0,27.7357,27.7631,27.7175,27.7175,120300.0
2013-10-03 15:20:00,30.44,30.48,30.42,30.48,84700.0,27.7266,27.7631,27.7084,27.7631,84700.0
2013-10-03 15:30:00,30.47,30.5,30.45,30.49,70600.0,27.7539,27.7813,27.7357,27.7722,70600.0
2013-10-03 15:40:00,30.49,30.51,30.46,30.47,336400.0,27.7722,27.7904,27.7448,27.7539,336400.0
2013-10-03 15:50:00,30.47,30.49,30.43,30.47,731200.0,27.7539,27.7722,27.7175,27.7539,731200.0
2013-10-04 09:30:00,30.3,30.45,30.27,30.29,157700.0,27.5991,27.7357,27.5718,27.59,157700.0
2013-10-04 09:40:00,30.29,30.42,30.25,30.42,80700.0,27.59,27.7084,27.5536,27.7084,80700.0
2013-10-04 09:50:00,30.42,30.55,30.42,30.55,112100.0,27.7084,27.8268,27.7084,27.8268,112100.0
2013-10-04 10:00:00,30.56,30.59,30.4,30.4,260600.0,27.8359,27.8633,27.6902,27.6902,260600.0
2013-10-04 10:10:00,30.4,30.41,30.35,30.35,173000.0,27.6902,27.6993,27.6446,27.6446,173000.0
2013-10-04 10:20:00,30.34,30.37,30.29,30.29,164700.0,27.6355,27.6629,27.59,27.59,164700.0
2013-10-04 10:30:00,30.3,30.33,30.25,30.27,309500.0,27.5991,27.6264,27.5536,27.5718,309500.0
2013-10-04 10:40:00,30.27,30.29,30.2,30.2,275900.0,27.5718,27.59,27.508,27.508,275900.0
2013-10-04 10:50:00,30.21,30.24,30.19,30.21,234200.0,27.5171,27.5444,27.4989,27.5171,234200.0
2013-10-04 11:00:00,30.21,30.25,30.16,30.16,269000.0,27.5171,27.5536,27.4716,27.4716,269000.0
2013-10-04 11:10:00,30.15,30.22,30.15,30.17,265100.0,27.4625,27.5262,27.4625,27.4807,265100.0
2013-10-04 11:20:00,30.17,30.18,30.09,30.1,217400.0,27.4807,27.4898,27.4078,27.4169,217400.0
2013-10-04 11:30:00,30.1,30.14,30.02,30.03,213400.0,27.4169,27.4534,27.3441,27.3532,213400.0
2013-10-04 11:40:00,30.03,30.06,30.0,30.06,238800.0,27.3532,27.3805,27.3258,27.3805,238800.0
2013-10-04 11:50:00,30.06,30.12,30.06,30.11,125400.0,27.3805,27.4351,27.3805,27.426,125400.0
2013-10-04 12:00:00,30.11,30.12,30.05,30.05,151200.0,27.426,27.4351,27.3714,27.3714,151200.0
2013-10-04 12:10:00,30.06,30.13,30.05,30.13,178200.0,27.3805,27.4443,27.3714,27.4443,178200.0
2013-10-04 12:20:00,30.14,30.2,30.13,30.2,120700.0,27.4534,27.508,27.4443,27.508,120700.0
2013-10-04 12:30:00,30.2,30.25,30.19,30.23,74200.0,27.508,27.5536,27.4989,27.5353,74200.0
2013-10-04 12:40:00,30.22,30.26,30.21,30.25,60700.0,27.5262,27.5627,27.5171,27.5536,60700.0
2013-10-04 12:50:00,30.24,30.28,30.24,30.28,46200.0,27.5444,27.5809,27.5444,27.5809,46200.0
2013-10-04 13:00:00,30.28,30.3,30.25,30.28,117900.0,27.5809,27.5991,27.5536,27.5809,117900.0
2013-10-04 13:10:00,30.28,30.29,30.24,30.26,82600.0,27.5809,27.59,27.5444,27.5627,82600.0
2013-10-04 13:20:00,30.25,30.27,30.22,30.26,87600.0,27.5536,27.5718,27.5262,27.5627,87600.0
2013-10-04 13:30:00,30.26,30.3,30.25,30.29,69600.0,27.5627,27.5991,27.5536,27.59,69600.0
2013-10-04 13:40:00,30.29,30.3,30.25,30.25,133400.0,27.59,27.5991,27.5536,27.5536,133400.0
2013-10-04 13:50:00,30.25,30.27,30.22,30.22,184300.0,27.5536,27.5718,27.5262,27.5262,184300.0
2013-10-04 14:00:00,30.21,30.25,30.21,30.23,143500.0,27.5171,27.5536,27.5171,27.5353,143500.0
2013-10-04 14:10:00,30.24,30.28,30.23,30.25,195400.0,27.5444,27.5809,27.5353,27.5536,195400.0
2013-10-04 14:20:00,30.25,30.26,30.23,30.25,84600.0,27.5536,27.5627,27.5353,27.5536,84600.0
2013-10-04 14:30:00,30.25,30.26,30.23,30.25,106700.0,27.5536,27.5627,27.5353,27.5536,106700.0
2013-10-04 14:40:00,30.25,30.25,30.21,30.23,153400.0,27.5536,27.5536,27.5171,27.5353,153400.0
2013-10-04 14:50:00,30.24,30.25,30.19,30.21,369800.0,27.5444,27.5536,27.4989,27.5171,369800.0
2013-10-04 15:00:00,30.21,30.22,30.2,30.21,161300.0,27.5171,27.5262,27.508,27.5171,161300.0
2013-10-04 15:10:00,30.22,30.22,30.2,30.21,136100.0,27.5262,27.5262,27.508,27.5171,136100.0
2013-10-04 15:20:00,30.2,30.23,30.19,30.22,280800.0,27.508,27.5353,27.4989,27.5262,280800.0
2013-10-04 15:30:00,30.22,30.27,30.22,30.25,224300.0,27.5262,27.5718,27.5262,27.5536,224300.0
2013-10-04 15:40:00,30.25,30.3,30.23,30.3,274300.0,27.5536,27.5991,27.5353,27.5991,274300.0
2013-10-04 15:50:00,30.3,30.3,30.26,30.27,786800.0,27.5991,27.5991,27.5627,27.5718,786800.0
2013-10-07 09:30:00,29.98,30.07,29.87,29.89,298100.0,27.3076,27.3896,27.2074,27.2256,298100.0
2013-10-07 09:40:00,29.88,29.99,29.87,29.98,323700.0,27.2165,27.3167,27.2074,27.3076,323700.0
2013-10-07 09:50:00,29.99,30.02,29.93,29.96,373300.0,27.3167,27.3441,27.2621,27.2894,373300.0
2013-10-07 10:00:00,29.96,30.02,29.88,30.02,282500.0,27.2894,27.3441,27.2165,27.3441,282500.0
2013-10-07 10:10:00,30.02,30.02,29.96,29.98,240100.0,27.3441,27.3441,27.2894,27.3076,240100.0
2013-10-07 10:20:00,29.98,30.03,29.96,30.01,253900.0,27.3076,27.3532,27.2894,27.335,253900.0
2013-10-07 10:30:00,30.02,30.05,29.97,29.99,212900.0,27.3441,27.3714,27.2985,27.3167,212900.0
2013-10-07 10:40:00,29.99,30.04,29.99,30.02,297900.0,27.3167,27.3623,27.3167,27.3441,297900.0
2013-10-07 10:50:00,30.02,30.03,29.95,29.96,165100.0,27.3441,27.3532,27.2803,27.2894,165100.0
2013-10-07 11:00:00,29.96,29.96,29.91,29.96,179000.0,27.2894,27.2894,27.2439,27.2894,179000.0
2013-10-07 11:10:00,29.95,29.98,29.94,29.95,128300.0,27.2803,27.3076,27.2712,27.2803,128300.0
2013-10-07 11:20:00,29.95,29.97,29.93,29.95,118700.0,27.2803,27.2985,27.2621,27.2803,118700.0
2013-10-07 11:30:00,29.94,29.95,29.9,29.9,757000.0,27.2712,27.2803,27.2348,27.2348,757000.0
2013-10-07 11:40:00,29.9,29.93,29.88,29.91,931100.0,27.2348,27.2621,27.2165,27.2439,931100.0
2013-10-07 11:50:00,29.92,29.96,29.9,29.92,1031400.0,27.253,27.2894,27.2348,27.253,1031400.0
2013-10-07 12:00:00,29.91,29.92,29.89,29.9,177000.0,27.2439,27.253,27.2256,27.2348,177000.0
2013-10-07 12:10:00,29.9,29.9,29.89,29.9,63300.0,27.2348,27.2348,27.2256,27.2348,63300.0
2013-10-07 12:20:00,29.9,29.9,29.85,29.87,196200.0,27.2348,27.2348,27.1892,27.2074,196200.0
2013-10-07 12:30:00,29.86,29.91,29.81,29.87,144700.0,27.1983,27.2439,27.1528,27.2074,144700.0
2013-10-07 12:40:00,29.87,29.96,29.86,29.94,146400.0,27.2074,27.2894,27.1983,27.2712,146400.0
2013-10-07 12:50:00,29.95,29.96,29.92,29.94,63800.0,27.2803,27.2894,27.253,27.2712,63800.0
2013-10-07 13:00:00,29.94,30.0,29.94,30.0,175000.0,27.2712,27.3258,27.2712,27.3258,175000.0
2013-10-07 13:10:00,30.0,30.06,30.0,30.05,61500.0,27.3258,27.3805,27.3258,27.3714,61500.0
2013-10-07 13:20:00,30.05,30.07,30.01,30.04,52700.0,27.3714,27.3896,27.335,27.3623,52700.0
2013-10-07 13:30:00,30.04,30.08,30.03,30.04,75300.0,27.3623,27.3987,27.3532,27.3623,75300.0
2013-10-07 13:40:00,30.04,30.09,30.04,30.08,52200.0,27.3623,27.4078,27.3623,27.3987,52200.0
2013-10-07 13:50:00,30.07,30.14,30.06,30.14,62300.0,27.3896,27.4534,27.3805,27.4534,62300.0
2013-10-07 14:00:00,30.14,30.16,30.07,30.08,126900.0,27.4534,27.4716,27.3896,27.3987,126900.0
2013-10-07 14:10:00,30.08,30.11,30.05,30.08,126100.0,27.3987,27.426,27.3714,27.3987,126100.0
2013-10-07 14:20:00,30.09,30.1,30.05,30.09,92900.0,27.4078,27.4169,27.3714,27.4078,92900.0
2013-10-07 14:30:00,30.09,30.14,30.08,30.13,155200.0,27.4078,27.4534,27.3987,27.4443,155200.0
2013-10-07 14:40:00,30.12,30.12,30.07,30.09,110300.0,27.4351,27.4351,27.3896,27.4078,110300.0
2013-10-07 14:50:00,30.08,30.09,30.05,30.07,91000.0,27.3987,27.4078,27.3714,27.3896,91000.0
2013-10-07 15:00:00,30.07,30.08,30.02,30.04,87000.0,27.3896,27.3987,27.3441,27.3623,87000.0
2013-10-07 15:10:00,30.05,30.05,30.01,30.02,102500.0,27.3714,27.3714,27.335,27.3441,102500.0
2013-10-07 15:20:00,30.02,30.02,29.97,29.99,137600.0,27.3441,27.3441,27.2985,27.3167,137600.0
2013-10-07 15:30:00,29.98,30.0,29.94,29.95,159900.0,27.3076,27.3258,27.2712,27.2803,159900.0
2013-10-07 15:40:00,29.94,29.95,29.86,29.88,444500.0,27.2712,27.2803,27.1983,27.2165,444500.0
2013-10-07 15:50:00,29.89,29.89,29.83,29.84,595000.0,27.2256,27.2256,27.171,27.1801,595000.0
2013-10-08 09:30:00,29.85,29.85,29.63,29.67,189200.0,27.1892,27.1892,26.9888,27.0253,189200.0
2013-10-08 09:40:00,29.67,29.81,29.64,29.81,174000.0,27.0253,27.1528,26.9979,27.1528,174000.0
2013-10-08 09:50:00,29.81,29.91,29.74,29.87,175400.0,27.1528,27.2439,27.089,27.2074,175400.0
2013-10-08 10:00:00,29.88,29.92,29.75,29.79,190700.0,27.2165,27.253,27.0981,27.1346,190700.0
2013-10-08 10:10:00,29.79,29.84,29.75,29.81,121100.0,27.1346,27.1801,27.0981,27.1528,121100.0
2013-10-08 10:20:00,29.82,29.83,29.75,29.76,98800.0,27.1619,27.171,27.0981,27.1072,98800.0
2013-10-08 10:30:00,29.76,29.77,29.64,29.65,49800.0,27.1072,27.1163,26.9979,27.007,49800.0
2013-10-08 10:40:00,29.65,29.67,29.53,29.55,107200.0,27.007,27.0253,26.8977,26.916,107200.0
2013-10-08 10:50:00,29.55,29.55,29.39,29.46,256100.0,26.916,26.916,26.7702,26.834,256100.0
2013-10-08 11:00:00,29.46,29.46,29.35,29.45,118100.0,26.834,26.834,26.7338,26.8249,118100.0
2013-10-08 11:10:00,29.45,29.5,29.41,29.44,140600.0,26.8249,26.8704,26.7884,26.8158,140600.0
2013-10-08 11:20:00,29.45,29.49,29.42,29.47,130200.0,26.8249,26.8613,26.7975,26.8431,130200.0
2013-10-08 11:30:00,29.47,29.47,29.35,29.35,126200.0,26.8431,26.8431,26.7338,26.7338,126200.0
2013-10-08 11:40:00,29.35,29.37,29.27,29.31,141200.0,26.7338,26.752,26.6609,26.6973,141200.0
2013-10-08 11:50:00,29.31,29.39,29.31,29.38,79800.0,26.6973,26.7702,26.6973,26.7611,79800.0
2013-10-08 12:00:00,29.37,29.37,29.32,29.36,74300.0,26.752,26.752,26.7065,26.7429,74300.0
2013-10-08 12:10:00,29.37,29.38,29.26,29.27,74000.0,26.752,26.7611,26.6518,26.6609,74000.0
2013-10-08 12:20:00,29.27,29.27,29.15,29.2,60700.0,26.6609,26.6609,26.5516,26.5972,60700.0
2013-10-08 12:30:00,29.19,29.2,29.13,29.2,120100.0,26.588,26.5972,26.5334,26.5972,120100.0
2013-10-08 12:40:00,29.2,29.29,29.18,29.27,168500.0,26.5972,26.6791,26.5789,26.6609,168500.0
2013-10-08 12:50:00,29.27,29.31,29.25,29.3,86200.0,26.6609,26.6973,26.6427,26.6882,86200.0
2013-10-08 13:00:00,29.3,29.37,29.3,29.3,210100.0,26.6882,26.752,26.6882,26.6882,210100.0
2013-10-08 13:10:00,29.3,29.34,29.25,29.26,104400.0,26.6882,26.7247,26.6427,26.6518,104400.0
2013-10-08 13:20:00,29.26,29.32,29.23,29.32,100500.0,26.6518,26.7065,26.6245,26.7065,100500.0
2013-10-08 13:30:00,29.32,29.36,29.27,29.28,113900.0,26.7065,26.7429,26.6609,26.67,113900.0
2013-10-08 13:40:00,29.28,29.28,29.18,29.19,263100.0,26.67,26.67,26.5789,26.588,263100.0
2013-10-08 13:50:00,29.19,29.22,29.17,29.17,143400.0,26.588,26.6154,26.5698,26.5698,143400.0
2013-10-08 14:00:00,29.17,29.18,29.13,29.14,114500.0,26.5698,26.5789,26.5334,26.5425,114500.0
2013-10-08 14:10:00,29.14,29.18,29.11,29.12,147600.0,26.5425,26.5789,26.5152,26.5243,147600.0
2013-10-08 14:20:00,29.13,29.21,29.11,29.2,207200.0,26.5334,26.6063,26.5152,26.5972,207200.0
2013-10-08 14:30:00,29.2,29.21,29.14,29.18,101400.0,26.5972,26.6063,26.5425,26.5789,101400.0
2013-10-08 14:40:00,29.18,29.18,29.11,29.15,158800.0,26.5789,26.5789,26.5152,26.5516,158800.0
2013-10-08 14:50:00,29.15,29.19,29.12,29.18,185200.0,26.5516,26.588,26.5243,26.5789,185200.0
2013-10-08 15:00:00,29.18,29.22,29.17,29.17,142700.0,26.5789,26.6154,26.5698,26.5698,142700.0
2013-10-08 15:10:00,29.17,29.2,29.15,29.2,270000.0,26.5698,26.5972,26.5516,26.5972,270000.0
2013-10-08 15:20:00,29.2,29.31,29.2,29.3,375800.0,26.5972,26.6973,26.5972,26.6882,375800.0
2013-10-08 15:30:00,29.3,29.33,29.23,29.26,441300.0,26.6882,26.7156,26.6245,26.6518,441300.0
2013-10-08 15:40:00,29.26,29.27,29.19,29.21,506100.0,26.6518,26.6609,26.588,26.6063,506100.0
2013-10-08 15:50:00,29.21,29.23,29.15,29.15,1459000.0,26.6063,26.6245,26.5516,26.5516,1459000.0
2013-10-09 09:30:00,29.22,29.3,28.94,28.98,494400.0,26.6154,26.6882,26.3603,26.3968,494400.0
2013-10-09 09:40:00,28.99,28.99,28.79,28.79,423400.0,26.4059,26.4059,26.2237,26.2237,423400.0
2013-10-09 09:50:00,28.78,28.87,28.71,28.87,152200.0,26.2146,26.2966,26.1508,26.2966,152200.0
2013-10-09 10:00:00,28.87,28.92,28.79,28.88,266100.0,26.2966,26.3421,26.2237,26.3057,266100.0
2013-10-09 10:10:00,28.88,28.95,28.79,28.91,225400.0,26.3057,26.3694,26.2237,26.333,225400.0
2013-10-09 10:20:00,28.91,29.04,28.89,29.03,224100.0,26.333,26.4514,26.3148,26.4423,224100.0
2013-10-09 10:30:00,29.03,29.11,29.02,29.1,112700.0,26.4423,26.5152,26.4332,26.5061,112700.0
2013-10-09 10:40:00,29.09,29.13,29.01,29.04,268100.0,26.497,26.5334,26.4241,26.4514,268100.0
2013-10-09 10:50:00,29.05,29.08,28.94,28.94,205000.0,26.4605,26.4879,26.3603,26.3603,205000.0
2013-10-09 11:00:00,28.94,29.02,28.9,28.91,211500.0,26.3603,26.4332,26.3239,26.333,211500.0
2013-10-09 11:10:00,28.9,28.95,28.87,28.88,114600.0,26.3239,26.3694,26.2966,26.3057,114600.0
2013-10-09 11:20:00,28.88,28.91,28.84,28.89,71700.0,26.3057,26.333,26.2692,26.3148,71700.0
2013-10-09 11:30:00,28.89,28.97,28.87,28.92,78200.0,26.3148,26.3877,26.2966,26.3421,78200.0
2013-10-09 11:40:00,28.92,29.02,28.91,29.01,44800.0,26.3421,26.4332,26.333,26.4241,44800.0
2013-10-09 11:50:00,29.01,29.04,28.98,29.02,51300.0,26.4241,26.4514,26.3968,26.4332,51300.0
2013-10-09 12:00:00,29.03,29.06,29.0,29.0,112400.0,26.4423,26.4696,26.415,26.415,112400.0
2013-10-09 12:10:00,29.0,29.08,28.99,29.06,57300.0,26.415,26.4879,26.4059,26.4696,57300.0
2013-10-09 12:20:00,29.04,29.05,29.01,29.04,50300.0,26.4514,26.4605,26.4241,26.4514,50300.0
2013-10-09 12:30:00,29.04,29.09,29.04,29.07,35300.0,26.4514,26.497,26.4514,26.4787,35300.0
2013-10-09 12:40:00,29.07,29.08,29.02,29.03,58000.0,26.4787,26.4879,26.4332,26.4423,58000.0
2013-10-09 12:50:00,29.02,29.05,29.01,29.03,33900.0,26.4332,26.4605,26.4241,26.4423,33900.0
2013-10-09 13:00:00,29.03,29.12,29.03,29.1,77300.0,26.4423,26.5243,26.4423,26.5061,77300.0
2013-10-09 13:10:00,29.09,29.24,29.09,29.24,78900.0,26.497,26.6336,26.497,26.6336,78900.0
2013-10-09 13:20:00,29.25,29.4,29.25,29.35,362300.0,26.6427,26.7793,26.6427,26.7338,362300.0
2013-10-09 13:30:00,29.35,29.4,29.21,29.21,124300.0,26.7338,26.7793,26.6063,26.6063,124300.0
2013-10-09 13:40:00,29.22,29.3,29.21,29.27,65400.0,26.6154,26.6882,26.6063,26.6609,65400.0
2013-10-09 13:50:00,29.27,29.34,29.27,29.32,59900.0,26.6609,26.7247,26.6609,26.7065,59900.0
2013-10-09 14:00:00,29.32,29.37,29.23,29.37,154300.0,26.7065,26.752,26.6245,26.752,154300.0
2013-10-09 14:10:00,29.37,29.38,29.25,29.25,119300.0,26.752,26.7611,26.6427,26.6427,119300.0
2013-10-09 14:20:00,29.25,29.31,29.22,29.3,115000.0,26.6427,26.6973,26.6154,26.6882,115000.0
2013-10-09 14:30:00,29.3,29.35,29.27,29.27,80700.0,26.6882,26.7338,26.6609,26.6609,80700.0
2013-10-09 14:40:00,29.27,29.27,29.22,29.25,70100.0,26.6609,26.6609,26.6154,26.6427,70100.0
2013-10-09 14:50:00,29.24,29.32,29.23,29.3,119300.0,26.6336,26.7065,26.6245,26.6882,119300.0
2013-10-09 15:00:00,29.31,29.32,29.26,29.29,107800.0,26.6973,26.7065,26.6518,26.6791,107800.0
2013-10-09 15:10:00,29.29,29.3,29.25,29.27,51000.0,26.6791,26.6882,26.6427,26.6609,51000.0
2013-10-09 15:20:00,29.26,29.29,29.23,29.24,151900.0,26.6518,26.6791,26.6245,26.6336,151900.0
2013-10-09 15:30:00,29.24,29.3,29.19,29.21,220700.0,26.6336,26.6882,26.588,26.6063,220700.0
2013-10-09 15:40:00,29.21,29.22,29.07,29.1,586800.0,26.6063,26.6154,26.4787,26.5061,586800.0
2013-10-09 15:50:00,29.09,29.16,29.08,29.1,1023000.0,26.497,26.5607,26.4879,26.5061,1023000.0
2013-10-10 09:30:00,29.47,29.5,29.38,29.46,288600.0,26.8431,26.8704,26.7611,26.834,288600.0
2013-10-10 09:40:00,29.47,29.63,29.47,29.58,146500.0,26.8431,26.9888,26.8431,26.9433,146500.0
2013-10-10 09:50:00,29.57,29.69,29.52,29.66,158800.0,26.9342,27.0435,26.8886,27.0161,158800.0
2013-10-10 10:00:00,29.67,29.73,29.59,29.6,200300.0,27.0253,27.0799,26.9524,26.9615,200300.0
2013-10-10 10:10:00,29.6,29.65,29.53,29.55,158400.0,26.9615,27.007,26.8977,26.916,158400.0
2013-10-10 10:20:00,29.55,29.6,29.55,29.59,93800.0,26.916,26.9615,26.916,26.9524,93800.0
2013-10-10 10:30:00,29.59,29.69,29.55,29.66,87700.0,26.9524,27.0435,26.916,27.0161,87700.0
2013-10-10 10:40:00,29.67,29.73,29.65,29.65,89300.0,27.0253,27.0799,27.007,27.007,89300.0
2013-10-10 10:50:00,29.65,29.69,29.58,29.6,121300.0,27.007,27.0435,26.9433,26.9615,121300.0
2013-10-10 11:00:00,29.59,29.61,29.55,29.56,106700.0,26.9524,26.9706,26.916,26.9251,106700.0
2013-10-10 11:10:00,29.57,29.62,29.54,29.56,81400.0,26.9342,26.9797,26.9068,26.9251,81400.0
2013-10-10 11:20:00,29.56,29.63,29.55,29.58,134100.0,26.9251,26.9888,26.916,26.9433,134100.0
2013-10-10 11:30:00,29.59,29.68,29.56,29.66,183300.0,26.9524,27.0344,26.9251,27.0161,183300.0
2013-10-10 11:40:00,29.67,29.72,29.63,29.71,92500.0,27.0253,27.0708,26.9888,27.0617,92500.0
2013-10-10 11:50:00,29.71,29.78,29.7,29.75,87800.0,27.0617,27.1255,27.0526,27.0981,87800.0
2013-10-10 12:00:00,29.75,29.75,29.68,29.7,64100.0,27.0981,27.0981,27.0344,27.0526,64100.0
2013-10-10 12:10:00,29.7,29.73,29.68,29.71,59300.0,27.0526,27.0799,27.0344,27.0617,59300.0
2013-10-10 12:20:00,29.71,29.73,29.68,29.7,58500.0,27.0617,27.0799,27.0344,27.0526,58500.0
2013-10-10 12:30:00,29.71,29.74,29.71,29.73,19400.0,27.0617,27.089,27.0617,27.0799,19400.0
2013-10-10 12:40:00,29.73,29.74,29.71,29.73,36800.0,27.0799,27.089,27.0617,27.0799,36800.0
2013-10-10 12:50:00,29.73,29.75,29.72,29.73,89000.0,27.0799,27.0981,27.0708,27.0799,89000.0
2013-10-10 13:00:00,29.73,29.74,29.65,29.68,143800.0,27.0799,27.089,27.007,27.0344,143800.0
2013-10-10 13:10:00,29.67,29.69,29.63,29.64,155800.0,27.0253,27.0435,26.9888,26.9979,155800.0
2013-10-10 13:20:00,29.64,29.64,29.59,29.64,85500.0,26.9979,26.9979,26.9524,26.9979,85500.0
2013-10-10 13:30:00,29.63,29.67,29.6,29.62,42100.0,26.9888,27.0253,26.9615,26.9797,42100.0
2013-10-10 13:40:00,29.62,29.64,29.6,29.63,74000.0,26.9797,26.9979,26.9615,26.9888,74000.0
2013-10-10 13:50:00,29.63,29.68,29.62,29.66,63600.0,26.9888,27.0344,26.9797,27.0161,63600.0
2013-10-10 14:00:00,29.65,29.67,29.6,29.61,167500.0,27.007,27.0253,26.9615,26.9706,167500.0
2013-10-10 14:10:00,29.61,29.63,29.58,29.58,55300.0,26.9706,26.9888,26.9433,26.9433,55300.0
2013-10-10 14:20:00,29.58,29.62,29.58,29.6,27800.0,26.9433,26.9797,26.9433,26.9615,27800.0
2013-10-10 14:30:00,29.6,29.62,29.58,29.59,85400.0,26.9615,26.9797,26.9433,26.9524,85400.0
2013-10-10 14:40:00,29.59,29.62,29.59,29.61,121700.0,26.9524,26.9797,26.9524,26.9706,121700.0
2013-10-10 14:50:00,29.61,29.62,29.6,29.62,102600.0,26.9706,26.9797,26.9615,26.9797,102600.0
2013-10-10 15:00:00,29.62,29.71,29.61,29.7,148900.0,26.9797,27.0617,26.9706,27.0526,148900.0
2013-10-10 15:10:00,29.7,29.76,29.7,29.71,133100.0,27.0526,27.1072,27.0526,27.0617,133100.0
2013-10-10 15:20:00,29.71,29.72,29.68,29.69,165100.0,27.0617,27.0708,27.0344,27.0435,165100.0
2013-10-10 15:30:00,29.69,29.71,29.68,29.69,131500.0,27.0435,27.0617,27.0344,27.0435,131500.0
2013-10-10 15:40:00,29.69,29.71,29.66,29.68,543700.0,27.0435,27.0617,27.0161,27.0344,543700.0
2013-10-10 15:50:00,29.68,29.73,29.67,29.73,764100.0,27.0344,27.0799,27.0253,27.0799,764100.0
2013-10-11 09:30:00,29.7,29.87,29.61,29.8,133300.0,27.0526,27.2074,26.9706,27.1437,133300.0
2013-10-11 09:40:00,29.81,29.9,29.76,29.89,182700.0,27.1528,27.2348,27.1072,27.2256,182700.0
2013-10-11 09:50:00,29.89,29.97,29.87,29.97,194900.0,27.2256,27.2985,27.2074,27.2985,194900.0
2013-10-11 10:00:00,29.97,29.97,29.9,29.93,138100.0,27.2985,27.2985,27.2348,27.2621,138100.0
2013-10-11 10:10:00,29.93,29.93,29.89,29.92,84400.0,27.2621,27.2621,27.2256,27.253,84400.0
2013-10-11 10:20:00,29.91,29.93,29.87,29.91,83200.0,27.2439,27.2621,27.2074,27.2439,83200.0
2013-10-11 10:30:00,29.9,29.93,29.87,29.89,52400.0,27.2348,27.2621,27.2074,27.2256,52400.0
2013-10-11 10:40:00,29.89,29.9,29.81,29.82,76000.0,27.2256,27.2348,27.1528,27.1619,76000.0
2013-10-11 10:50:00,29.8,29.9,29.79,29.88,106700.0,27.1437,27.2348,27.1346,27.2165,106700.0
2013-10-11 11:00:00,29.88,29.93,29.88,29.9,88000.0,27.2165,27.2621,27.2165,27.2348,88000.0
2013-10-11 11:10:00,29.9,29.92,29.85,29.87,57700.0,27.2348,27.253,27.1892,27.2074,57700.0
2013-10-11 11:20:00,29.88,29.92,29.87,29.88,75400.0,27.2165,27.253,27.2074,27.2165,75400.0
2013-10-11 11:30:00,29.88,30.01,29.88,30.01,200400.0,27.2165,27.335,27.2165,27.335,200400.0
2013-10-11 11:40:00,30.01,30.04,30.0,30.02,55000.0,27.335,27.3623,27.3258,27.3441,55000.0
2013-10-11 11:50:00,30.02,30.08,30.01,30.07,36900.0,27.3441,27.3987,27.335,27.3896,36900.0
2013-10-11 12:00:00,30.07,30.16,30.07,30.14,156300.0,27.3896,27.4716,27.3896,27.4534,156300.0
2013-10-11 12:10:00,30.14,30.14,30.11,30.14,30100.0,27.4534,27.4534,27.426,27.4534,30100.0
2013-10-11 12:20:00,30.14,30.17,30.12,30.12,60700.0,27.4534,27.4807,27.4351,27.4351,60700.0
2013-10-11 12:30:00,30.12,30.2,30.12,30.18,113200.0,27.4351,27.508,27.4351,27.4898,113200.0
2013-10-11 12:40:00,30.19,30.22,30.19,30.2,26000.0,27.4989,27.5262,27.4989,27.508,26000.0
2013-10-11 12:50:00,30.2,30.23,30.19,30.2,49300.0,27.508,27.5353,27.4989,27.508,49300.0
2013-10-11 13:00:00,30.21,30.25,30.19,30.24,49200.0,27.5171,27.5536,27.4989,27.5444,49200.0
2013-10-11 13:10:00,30.24,30.25,30.17,30.18,97300.0,27.5444,27.5536,27.4807,27.4898,97300.0
2013-10-11 13:20:00,30.17,30.19,30.15,30.16,187600.0,27.4807,27.4989,27.4625,27.4716,187600.0
2013-10-11 13:30:00,30.16,30.21,30.15,30.18,117700.0,27.4716,27.5171,27.4625,27.4898,117700.0
2013-10-11 13:40:00,30.18,30.2,30.16,30.18,46200.0,27.4898,27.508,27.4716,27.4898,46200.0
2013-10-11 13:50:00,30.17,30.18,30.15,30.17,89800.0,27.4807,27.4898,27.4625,27.4807,89800.0
2013-10-11 14:00:00,30.17,30.19,30.13,30.19,42200.0,27.4807,27.4989,27.4443,27.4989,42200.0
2013-10-11 14:10:00,30.18,30.19,30.15,30.17,41100.0,27.4898,27.4989,27.4625,27.4807,41100.0
2013-10-11 14:20:00,30.17,30.18,30.14,30.16,34100.0,27.4807,27.4898,27.4534,27.4716,34100.0
2013-10-11 14:30:00,30.15,30.17,30.12,30.12,70200.0,27.4625,27.4807,27.4351,27.4351,70200.0
2013-10-11 14:40:00,30.13,30.16,30.12,30.14,146300.0,27.4443,27.4716,27.4351,27.4534,146300.0
2013-10-11 14:50:00,30.14,30.14,30.11,30.13,36400.0,27.4534,27.4534,27.426,27.4443,36400.0
2013-10-11 15:00:00,30.13,30.16,30.1,30.12,186600.0,27.4443,27.4716,27.4169,27.4351,186600.0
2013-10-11 15:10:00,30.12,30.13,30.07,30.08,86200.0,27.4351,27.4443,27.3896,27.3987,86200.0
2013-10-11 15:20:00,30.08,30.13,30.06,30.13,122500.0,27.3987,27.4443,27.3805,27.4443,122500.0
2013-10-11 15:30:00,30.13,30.17,30.12,30.13,173700.0,27.4443,27.4807,27.4351,27.4443,173700.0
2013-10-11 15:40:00,30.13,30.16,30.09,30.09,371900.0,27.4443,27.4716,27.4078,27.4078,371900.0
2013-10-11 15:50:00,30.1,30.21,30.09,30.2,904000.0,27.4169,27.5171,27.4078,27.508,904000.0
2013-10-14 09:30:00,29.91,30.0,29.87,29.88,64900.0,27.2439,27.3258,27.2074,27.2165,64900.0
2013-10-14 09:40:00,29.87,29.88,29.69,29.71,291900.0,27.2074,27.2165,27.0435,27.0617,291900.0
2013-10-14 09:50:00,29.72,29.76,29.65,29.71,152000.0,27.0708,27.1072,27.007,27.0617,152000.0
2013-10-14 10:00:00,29.72,29.73,29.54,29.6,167300.0,27.0708,27.0799,26.9068,26.9615,167300.0
2013-10-14 10:10:00,29.59,29.66,29.55,29.62,114000.0,26.9524,27.0161,26.916,26.9797,114000.0
2013-10-14 10:20:00,29.62,29.72,29.62,29.72,73000.0,26.9797,27.0708,26.9797,27.0708,73000.0
2013-10-14 10:30:00,29.71,29.75,29.68,29.69,99300.0,27.0617,27.0981,27.0344,27.0435,99300.0
2013-10-14 10:40:00,29.68,29.7,29.63,29.67,127000.0,27.0344,27.0526,26.9888,27.0253,127000.0
2013-10-14 10:50:00,29.68,29.7,29.63,29.67,64000.0,27.0344,27.0526,26.9888,27.0253,64000.0
2013-10-14 11:00:00,29.67,29.68,29.64,29.66,59300.0,27.0253,27.0344,26.9979,27.0161,59300.0
2013-10-14 11:10:00,29.66,29.73,29.66,29.72,146600.0,27.0161,27.0799,27.0161,27.0708,146600.0
2013-10-14 11:20:00,29.73,29.73,29.67,29.69,71000.0,27.0799,27.0799,27.0253,27.0435,71000.0
2013-10-14 11:30:00,29.7,29.75,29.69,29.75,63600.0,27.0526,27.0981,27.0435,27.0981,63600.0
2013-10-14 11:40:00,29.75,29.84,29.75,29.84,133800.0,27.0981,27.1801,27.0981,27.1801,133800.0
2013-10-14 11:50:00,29.84,29.91,29.84,29.89,82700.0,27.1801,27.2439,27.1801,27.2256,82700.0
2013-10-14 12:00:00,29.89,29.93,29.85,29.86,55600.0,27.2256,27.2621,27.1892,27.1983,55600.0
2013-10-14 12:10:00,29.86,29.86,29.81,29.84,90100.0,27.1983,27.1983,27.1528,27.1801,90100.0
2013-10-14 12:20:00,29.85,29.85,29.77,29.78,98800.0,27.1892,27.1892,27.1163,27.1255,98800.0
2013-10-14 12:30:00,29.79,29.88,29.78,29.87,99000.0,27.1346,27.2165,27.1255,27.2074,99000.0
2013-10-14 12:40:00,29.87,29.88,29.82,29.84,126900.0,27.2074,27.2165,27.1619,27.1801,126900.0
2013-10-14 12:50:00,29.84,29.87,29.82,29.85,99100.0,27.1801,27.2074,27.1619,27.1892,99100.0
2013-10-14 13:00:00,29.85,29.93,29.84,29.93,67300.0,27.1892,27.2621,27.1801,27.2621,67300.0
2013-10-14 13:10:00,29.94,30.0,29.93,29.95,185900.0,27.2712,27.3258,27.2621,27.2803,185900.0
2013-10-14 13:20:00,29.95,29.96,29.89,29.92,37400.0,27.2803,27.2894,27.2256,27.253,37400.0
2013-10-14 13:30:00,29.91,29.92,29.89,29.9,26400.0,27.2439,27.253,27.2256,27.2348,26400.0
2013-10-14 13:40:00,29.91,29.94,29.87,29.87,89600.0,27.2439,27.2712,27.2074,27.2074,89600.0
2013-10-14 13:50:00,29.88,29.88,29.83,29.86,108300.0,27.2165,27.2165,27.171,27.1983,108300.0
2013-10-14 14:00:00,29.86,29.96,29.85,29.92,136100.0,27.1983,27.2894,27.1892,27.253,136100.0
2013-10-14 14:10:00,29.92,29.93,29.83,29.87,357300.0,27.253,27.2621,27.171,27.2074,357300.0
2013-10-14 14:20:00,29.87,29.89,29.83,29.87,148000.0,27.2074,27.2256,27.171,27.2074,148000.0
2013-10-14 14:30:00,29.86,29.91,29.86,29.9,57300.0,27.1983,27.2439,27.1983,27.2348,57300.0
2013-10-14 14:40:00,29.9,29.91,29.81,29.86,217900.0,27.2348,27.2439,27.1528,27.1983,217900.0
2013-10-14 14:50:00,29.86,29.86,29.81,29.84,71500.0,27.1983,27.1983,27.1528,27.1801,71500.0
2013-10-14 15:00:00,29.84,29.93,29.83,29.93,120800.0,27.1801,27.2621,27.171,27.2621,120800.0
2013-10-14 15:10:00,29.94,29.98,29.91,29.91,70700.0,27.2712,27.3076,27.2439,27.2439,70700.0
2013-10-14 15:20:00,29.92,29.94,29.91,29.94,72500.0,27.253,27.2712,27.2439,27.2712,72500.0
2013-10-14 15:30:00,29.94,29.99,29.91,29.92,132200.0,27.2712,27.3167,27.2439,27.253,132200.0
2013-10-14 15:40:00,29.92,29.95,29.88,29.89,275500.0,27.253,27.2803,27.2165,27.2256,275500.0
2013-10-14 15:50:00,29.89,29.95,29.87,29.94,560100.0,27.2256,27.2803,27.2074,27.2712,560100.0
2013-10-15 09:30:00,29.68,29.88,29.61,29.61,188200.0,27.0344,27.2165,26.9706,26.9706,188200.0
2013-10-15 09:40:00,29.59,29.61,29.48,29.52,412900.0,26.9524,26.9706,26.8522,26.8886,412900.0
2013-10-15 09:50:00,29.53,29.67,29.53,29.67,612500.0,26.8977,27.0253,26.8977,27.0253,612500.0
2013-10-15 10:00:00,29.67,29.71,29.57,29.7,180800.0,27.0253,27.0617,26.9342,27.0526,180800.0
2013-10-15 10:10:00,29.7,29.73,29.66,29.66,115500.0,27.0526,27.0799,27.0161,27.0161,115500.0
2013-10-15 10:20:00,29.66,29.71,29.63,29.64,156200.0,27.0161,27.0617,26.9888,26.9979,156200.0
2013-10-15 10:30:00,29.64,29.66,29.57,29.58,64200.0,26.9979,27.0161,26.9342,26.9433,64200.0
2013-10-15 10:40:00,29.58,29.6,29.5,29.53,86400.0,26.9433,26.9615,26.8704,26.8977,86400.0
2013-10-15 10:50:00,29.53,29.56,29.5,29.52,51900.0,26.8977,26.9251,26.8704,26.8886,51900.0
2013-10-15 11:00:00,29.51,29.53,29.43,29.43,95600.0,26.8795,26.8977,26.8067,26.8067,95600.0
2013-10-15 11:10:00,29.43,29.55,29.39,29.49,255400.0,26.8067,26.916,26.7702,26.8613,255400.0
2013-10-15 11:20:00,29.51,29.55,29.5,29.51,107900.0,26.8795,26.916,26.8704,26.8795,107900.0
2013-10-15 11:30:00,29.51,29.51,29.39,29.4,206200.0,26.8795,26.8795,26.7702,26.7793,206200.0
2013-10-15 11:40:00,29.41,29.42,29.34,29.36,160000.0,26.7884,26.7975,26.7247,26.7429,160000.0
2013-10-15 11:50:00,29.37,29.43,29.37,29.41,53600.0,26.752,26.8067,26.752,26.7884,53600.0
2013-10-15 12:00:00,29.41,29.45,29.37,29.45,64300.0,26.7884,26.8249,26.752,26.8249,64300.0
2013-10-15 12:10:00,29.44,29.47,29.37,29.41,84800.0,26.8158,26.8431,26.752,26.7884,84800.0
2013-10-15 12:20:00,29.41,29.48,29.39,29.44,50600.0,26.7884,26.8522,26.7702,26.8158,50600.0
2013-10-15 12:30:00,29.44,29.49,29.43,29.43,49500.0,26.8158,26.8613,26.8067,26.8067,49500.0
2013-10-15 12:40:00,29.44,29.48,29.43,29.47,40100.0,26.8158,26.8522,26.8067,26.8431,40100.0
2013-10-15 12:50:00,29.46,29.46,29.41,29.44,41900.0,26.834,26.834,26.7884,26.8158,41900.0
2013-10-15 13:00:00,29.43,29.44,29.38,29.42,37200.0,26.8067,26.8158,26.7611,26.7975,37200.0
2013-10-15 13:10:00,29.41,29.46,29.39,29.42,139800.0,26.7884,26.834,26.7702,26.7975,139800.0
2013-10-15 13:20:00,29.42,29.42,29.36,29.36,204600.0,26.7975,26.7975,26.7429,26.7429,204600.0
2013-10-15 13:30:00,29.36,29.4,29.36,29.4,118600.0,26.7429,26.7793,26.7429,26.7793,118600.0
2013-10-15 13:40:00,29.39,29.41,29.38,29.4,56900.0,26.7702,26.7884,26.7611,26.7793,56900.0
2013-10-15 13:50:00,29.4,29.42,29.38,29.39,48100.0,26.7793,26.7975,26.7611,26.7702,48100.0
2013-10-15 14:00:00,29.39,29.43,29.39,29.42,47600.0,26.7702,26.8067,26.7702,26.7975,47600.0
2013-10-15 14:10:00,29.41,29.42,29.39,29.4,113800.0,26.7884,26.7975,26.7702,26.7793,113800.0
2013-10-15 14:20:00,29.4,29.43,29.32,29.33,177800.0,26.7793,26.8067,26.7065,26.7156,177800.0
2013-10-15 14:30:00,29.32,29.33,29.19,29.26,310700.0,26.7065,26.7156,26.588,26.6518,310700.0
2013-10-15 14:40:00,29.25,29.28,29.2,29.26,258200.0,26.6427,26.67,26.5972,26.6518,258200.0
2013-10-15 14:50:00,29.27,29.37,29.27,29.36,232600.0,26.6609,26.752,26.6609,26.7429,232600.0
2013-10-15 15:00:00,29.37,29.44,29.34,29.44,256300.0,26.752,26.8158,26.7247,26.8158,256300.0
2013-10-15 15:10:00,29.45,29.49,29.42,29.44,179700.0,26.8249,26.8613,26.7975,26.8158,179700.0
2013-10-15 15:20:00,29.44,29.44,29.41,29.43,151600.0,26.8158,26.8158,26.7884,26.8067,151600.0
2013-10-15 15:30:00,29.42,29.43,29.37,29.39,306900.0,26.7975,26.8067,26.752,26.7702,306900.0
2013-10-15 15:40:00,29.39,29.39,29.34,29.36,263500.0,26.7702,26.7702,26.7247,26.7429,263500.0
2013-10-15 15:50:00,29.35,29.4,29.34,29.37,1127100.0,26.7338,26.7793,26.7247,26.752,1127100.0
2013-10-16 09:30:00,29.59,29.64,29.41,29.41,90300.0,26.9524,26.9979,26.7884,26.7884,90300.0
2013-10-16 09:40:00,29.4,29.41,29.27,29.32,186900.0,26.7793,26.7884,26.6609,26.7065,186900.0
2013-10-16 09:50:00,29.31,29.56,29.29,29.52,403200.0,26.6973,26.9251,26.6791,26.8886,403200.0
2013-10-16 10:00:00,29.5,29.58,29.42,29.47,411900.0,26.8704,26.9433,26.7975,26.8431,411900.0
2013-10-16 10:10:00,29.48,29.53,29.45,29.53,169800.0,26.8522,26.8977,26.8249,26.8977,169800.0
2013-10-16 10:20:00,29.54,29.54,29.42,29.43,109300.0,26.9068,26.9068,26.7975,26.8067,109300.0
2013-10-16 10:30:00,29.43,29.43,29.31,29.34,127900.0,26.8067,26.8067,26.6973,26.7247,127900.0
2013-10-16 10:40:00,29.34,29.37,29.29,29.34,292200.0,26.7247,26.752,26.6791,26.7247,292200.0
2013-10-16 10:50:00,29.35,29.44,29.34,29.44,342700.0,26.7338,26.8158,26.7247,26.8158,342700.0
2013-10-16 11:00:00,29.43,29.48,29.42,29.47,64600.0,26.8067,26.8522,26.7975,26.8431,64600.0
2013-10-16 11:10:00,29.46,29.49,29.45,29.45,66600.0,26.834,26.8613,26.8249,26.8249,66600.0
2013-10-16 11:20:00,29.44,29.46,29.39,29.4,81500.0,26.8158,26.834,26.7702,26.7793,81500.0
2013-10-16 11:30:00,29.42,29.47,29.39,29.46,40900.0,26.7975,26.8431,26.7702,26.834,40900.0
2013-10-16 11:40:00,29.46,29.46,29.43,29.43,91700.0,26.834,26.834,26.8067,26.8067,91700.0
2013-10-16 11:50:00,29.43,29.45,29.41,29.43,66300.0,26.8067,26.8249,26.7884,26.8067,66300.0
2013-10-16 12:00:00,29.43,29.48,29.41,29.48,124400.0,26.8067,26.8522,26.7884,26.8522,124400.0
2013-10-16 12:10:00,29.48,29.55,29.48,29.54,171700.0,26.8522,26.916,26.8522,26.9068,171700.0
2013-10-16 12:20:00,29.53,29.55,29.48,29.49,221600.0,26.8977,26.916,26.8522,26.8613,221600.0
2013-10-16 12:30:00,29.49,29.55,29.47,29.55,58900.0,26.8613,26.916,26.8431,26.916,58900.0
2013-10-16 12:40:00,29.55,29.56,29.51,29.51,45700.0,26.916,26.9251,26.8795,26.8795,45700.0
2013-10-16 12:50:00,29.51,29.52,29.48,29.51,54600.0,26.8795,26.8886,26.8522,26.8795,54600.0
2013-10-16 13:00:00,29.51,29.53,29.47,29.52,72000.0,26.8795,26.8977,26.8431,26.8886,72000.0
2013-10-16 13:10:00,29.51,29.53,29.5,29.52,33500.0,26.8795,26.8977,26.8704,26.8886,33500.0
2013-10-16 13:20:00,29.52,29.58,29.5,29.58,108000.0,26.8886,26.9433,26.8704,26.9433,108000.0
2013-10-16 13:30:00,29.58,29.6,29.56,29.6,85200.0,26.9433,26.9615,26.9251,26.9615,85200.0
2013-10-16 13:40:00,29.6,29.66,29.6,29.66,80600.0,26.9615,27.0161,26.9615,27.0161,80600.0
2013-10-16 13:50:00,29.67,29.68,29.6,29.6,185400.0,27.0253,27.0344,26.9615,26.9615,185400.0
2013-10-16 14:00:00,29.6,29.62,29.58,29.61,40400.0,26.9615,26.9797,26.9433,26.9706,40400.0
2013-10-16 14:10:00,29.62,29.64,29.61,29.64,120900.0,26.9797,26.9979,26.9706,26.9979,120900.0
2013-10-16 14:20:00,29.64,29.64,29.56,29.57,117100.0,26.9979,26.9979,26.9251,26.9342,117100.0
2013-10-16 14:30:00,29.58,29.6,29.57,29.59,54100.0,26.9433,26.9615,26.9342,26.9524,54100.0
2013-10-16 14:40:00,29.58,29.62,29.57,29.62,97800.0,26.9433,26.9797,26.9342,26.9797,97800.0
2013-10-16 14:50:00,29.62,29.63,29.6,29.62,67700.0,26.9797,26.9888,26.9615,26.9797,67700.0
2013-10-16 15:00:00,29.62,29.62,29.58,29.61,48100.0,26.9797,26.9797,26.9433,26.9706,48100.0
2013-10-16 15:10:00,29.61,29.67,29.61,29.67,65400.0,26.9706,27.0253,26.9706,27.0253,65400.0
2013-10-16 15:20:00,29.67,29.67,29.63,29.63,78800.0,27.0253,27.0253,26.9888,26.9888,78800.0
2013-10-16 15:30:00,29.62,29.63,29.61,29.62,179900.0,26.9797,26.9888,26.9706,26.9797,179900.0
2013-10-16 15:40:00,29.63,29.66,29.61,29.66,213800.0,26.9888,27.0161,26.9706,27.0161,213800.0
2013-10-16 15:50:00,29.66,29.67,29.62,29.63,543800.0,27.0161,27.0253,26.9797,26.9888,543800.0
2013-10-17 09:30:00,29.25,29.37,29.18,29.28,550700.0,26.6427,26.752,26.5789,26.67,550700.0
2013-10-17 09:40:00,29.27,29.42,29.26,29.37,720300.0,26.6609,26.7975,26.6518,26.752,720300.0
2013-10-17 09:50:00,29.37,29.37,29.25,29.27,132900.0,26.752,26.752,26.6427,26.6609,132900.0
2013-10-17 10:00:00,29.29,29.41,29.28,29.38,113400.0,26.6791,26.7884,26.67,26.7611,113400.0
2013-10-17 10:10:00,29.38,29.38,29.29,29.33,188800.0,26.7611,26.7611,26.6791,26.7156,188800.0
2013-10-17 10:20:00,29.33,29.36,29.29,29.32,121700.0,26.7156,26.7429,26.6791,26.7065,121700.0
2013-10-17 10:30:00,29.32,29.33,29.26,29.29,145800.0,26.7065,26.7156,26.6518,26.6791,145800.0
2013-10-17 10:40:00,29.28,29.32,29.26,29.29,158500.0,26.67,26.7065,26.6518,26.6791,158500.0
2013-10-17 10:50:00,29.29,29.43,29.28,29.41,113100.0,26.6791,26.8067,26.67,26.7884,113100.0
2013-10-17 11:00:00,29.42,29.55,29.41,29.52,367200.0,26.7975,26.916,26.7884,26.8886,367200.0
2013-10-17 11:10:00,29.52,29.56,29.48,29.55,305900.0,26.8886,26.9251,26.8522,26.916,305900.0
2013-10-17 11:20:00,29.55,29.58,29.52,29.54,162700.0,26.916,26.9433,26.8886,26.9068,162700.0
2013-10-17 11:30:00,29.55,29.58,29.51,29.52,77500.0,26.916,26.9433,26.8795,26.8886,77500.0
2013-10-17 11:40:00,29.53,29.63,29.53,29.63,65100.0,26.8977,26.9888,26.8977,26.9888,65100.0
2013-10-17 11:50:00,29.63,29.64,29.58,29.6,111200.0,26.9888,26.9979,26.9433,26.9615,111200.0
2013-10-17 12:00:00,29.6,29.62,29.53,29.56,142800.0,26.9615,26.9797,26.8977,26.9251,142800.0
2013-10-17 12:10:00,29.57,29.66,29.54,29.66,253900.0,26.9342,27.0161,26.9068,27.0161,253900.0
2013-10-17 12:20:00,29.65,29.68,29.65,29.67,136200.0,27.007,27.0344,27.007,27.0253,136200.0
2013-10-17 12:30:00,29.68,29.72,29.67,29.71,122400.0,27.0344,27.0708,27.0253,27.0617,122400.0
2013-10-17 12:40:00,29.7,29.73,29.69,29.71,101000.0,27.0526,27.0799,27.0435,27.0617,101000.0
2013-10-17 12:50:00,29.71,29.78,29.71,29.76,37100.0,27.0617,27.1255,27.0617,27.1072,37100.0
2013-10-17 13:00:00,29.77,29.8,29.76,29.8,114800.0,27.1163,27.1437,27.1072,27.1437,114800.0
2013-10-17 13:10:00,29.8,29.8,29.75,29.75,163600.0,27.1437,27.1437,27.0981,27.0981,163600.0
2013-10-17 13:20:00,29.75,29.78,29.74,29.77,147100.0,27.0981,27.1255,27.089,27.1163,147100.0
2013-10-17 13:30:00,29.77,29.81,29.76,29.8,62900.0,27.1163,27.1528,27.1072,27.1437,62900.0
2013-10-17 13:40:00,29.8,29.84,29.8,29.81,140200.0,27.1437,27.1801,27.1437,27.1528,140200.0
2013-10-17 13:50:00,29.81,29.81,29.7,29.7,143700.0,27.1528,27.1528,27.0526,27.0526,143700.0
2013-10-17 14:00:00,29.7,29.75,29.69,29.75,85700.0,27.0526,27.0981,27.0435,27.0981,85700.0
2013-10-17 14:10:00,29.75,29.81,29.74,29.78,132800.0,27.0981,27.1528,27.089,27.1255,132800.0
2013-10-17 14:20:00,29.78,29.82,29.77,29.78,99500.0,27.1255,27.1619,27.1163,27.1255,99500.0
2013-10-17 14:30:00,29.78,29.8,29.76,29.8,196700.0,27.1255,27.1437,27.1072,27.1437,196700.0
2013-10-17 14:40:00,29.8,29.87,29.8,29.83,345500.0,27.1437,27.2074,27.1437,27.171,345500.0
2013-10-17 14:50:00,29.84,29.85,29.8,29.81,118000.0,27.1801,27.1892,27.1437,27.1528,118000.0
2013-10-17 15:00:00,29.8,29.83,29.75,29.82,196900.0,27.1437,27.171,27.0981,27.1619,196900.0
2013-10-17 15:10:00,29.82,29.89,29.8,29.88,251100.0,27.1619,27.2256,27.1437,27.2165,251100.0
2013-10-17 15:20:00,29.88,29.89,29.83,29.87,170400.0,27.2165,27.2256,27.171,27.2074,170400.0
2013-10-17 15:30:00,29.87,29.88,29.84,29.86,183800.0,27.2074,27.2165,27.1801,27.1983,183800.0
2013-10-17 15:40:00,29.86,29.9,29.84,29.9,447200.0,27.1983,27.2348,27.1801,27.2348,447200.0
2013-10-17 15:50:00,29.9,29.91,29.87,29.87,680700.0,27.2348,27.2439,27.2074,27.2074,680700.0
2013-10-18 09:30:00,30.05,30.06,29.83,29.89,245200.0,27.3714,27.3805,27.171,27.2256,245200.0
2013-10-18 09:40:00,29.9,30.02,29.88,29.91,179600.0,27.2348,27.3441,27.2165,27.2439,179600.0
2013-10-18 09:50:00,29.92,29.93,29.83,29.91,141300.0,27.253,27.2621,27.171,27.2439,141300.0
2013-10-18 10:00:00,29.91,29.94,29.83,29.89,183800.0,27.2439,27.2712,27.171,27.2256,183800.0
2013-10-18 10:10:00,29.88,29.89,29.79,29.81,144600.0,27.2165,27.2256,27.1346,27.1528,144600.0
2013-10-18 10:20:00,29.81,29.82,29.76,29.76,243200.0,27.1528,27.1619,27.1072,27.1072,243200.0
2013-10-18 10:30:00,29.75,29.76,29.68,29.72,173800.0,27.0981,27.1072,27.0344,27.0708,173800.0
2013-10-18 10:40:00,29.73,29.82,29.72,29.8,99600.0,27.0799,27.1619,27.0708,27.1437,99600.0
2013-10-18 10:50:00,29.8,29.8,29.76,29.77,78800.0,27.1437,27.1437,27.1072,27.1163,78800.0
2013-10-18 11:00:00,29.77,29.78,29.75,29.77,69700.0,27.1163,27.1255,27.0981,27.1163,69700.0
2013-10-18 11:10:00,29.77,29.83,29.77,29.81,107300.0,27.1163,27.171,27.1163,27.1528,107300.0
2013-10-18 11:20:00,29.8,29.82,29.77,29.82,49500.0,27.1437,27.1619,27.1163,27.1619,49500.0
2013-10-18 11:30:00,29.82,29.88,29.82,29.87,174100.0,27.1619,27.2165,27.1619,27.2074,174100.0
2013-10-18 11:40:00,29.88,29.93,29.86,29.86,153400.0,27.2165,27.2621,27.1983,27.1983,153400.0
2013-10-18 11:50:00,29.86,29.87,29.79,29.8,205900.0,27.1983,27.2074,27.1346,27.1437,205900.0
2013-10-18 12:00:00,29.8,29.82,29.77,29.8,198100.0,27.1437,27.1619,27.1163,27.1437,198100.0
2013-10-18 12:10:00,29.8,29.82,29.79,29.8,104800.0,27.1437,27.1619,27.1346,27.1437,104800.0
2013-10-18 12:20:00,29.8,29.84,29.79,29.84,150100.0,27.1437,27.1801,27.1346,27.1801,150100.0
2013-10-18 12:30:00,29.84,29.89,29.84,29.88,39500.0,27.1801,27.2256,27.1801,27.2165,39500.0
2013-10-18 12:40:00,29.88,29.89,29.85,29.86,38900.0,27.2165,27.2256,27.1892,27.1983,38900.0
2013-10-18 12:50:00,29.87,29.88,29.82,29.82,27200.0,27.2074,27.2165,27.1619,27.1619,27200.0
2013-10-18 13:00:00,29.83,29.87,29.83,29.87,25500.0,27.171,27.2074,27.171,27.2074,25500.0
2013-10-18 13:10:00,29.87,29.88,29.86,29.87,45800.0,27.2074,27.2165,27.1983,27.2074,45800.0
2013-10-18 13:20:00,29.87,29.87,29.83,29.84,49400.0,27.2074,27.2074,27.171,27.1801,49400.0
2013-10-18 13:30:00,29.84,29.87,29.84,29.86,43300.0,27.1801,27.2074,27.1801,27.1983,43300.0
2013-10-18 13:40:00,29.86,29.88,29.86,29.86,33200.0,27.1983,27.2165,27.1983,27.1983,33200.0
2013-10-18 13:50:00,29.85,29.87,29.83,29.86,44400.0,27.1892,27.2074,27.171,27.1983,44400.0
2013-10-18 14:00:00,29.86,29.87,29.84,29.86,41100.0,27.1983,27.2074,27.1801,27.1983,41100.0
2013-10-18 14:10:00,29.86,29.86,29.82,29.86,60500.0,27.1983,27.1983,27.1619,27.1983,60500.0
2013-10-18 14:20:00,29.85,29.86,29.82,29.85,137400.0,27.1892,27.1983,27.1619,27.1892,137400.0
2013-10-18 14:30:00,29.84,29.87,29.83,29.84,58200.0,27.1801,27.2074,27.171,27.1801,58200.0
2013-10-18 14:40:00,29.84,29.87,29.84,29.86,46400.0,27.1801,27.2074,27.1801,27.1983,46400.0
2013-10-18 14:50:00,29.86,29.88,29.84,29.84,127000.0,27.1983,27.2165,27.1801,27.1801,127000.0
2013-10-18 15:00:00,29.84,29.85,29.84,29.84,130200.0,27.1801,27.1892,27.1801,27.1801,130200.0
2013-10-18 15:10:00,29.84,29.9,29.84,29.89,108100.0,27.1801,27.2348,27.1801,27.2256,108100.0
2013-10-18 15:20:00,29.9,29.9,29.87,29.89,115800.0,27.2348,27.2348,27.2074,27.2256,115800.0
2013-10-18 15:30:00,29.89,29.91,29.88,29.89,169700.0,27.2256,27.2439,27.2165,27.2256,169700.0
2013-10-18 15:40:00,29.89,29.91,29.88,29.88,210400.0,27.2256,27.2439,27.2165,27.2165,210400.0
2013-10-18 15:50:00,29.89,29.92,29.89,29.89,893200.0,27.2256,27.253,27.2256,27.2256,893200.0
2013-10-21 09:30:00,29.98,30.08,29.79,29.93,186200.0,27.3076,27.3987,27.1346,27.2621,186200.0
2013-10-21 09:40:00,29.92,29.92,29.72,29.82,221300.0,27.253,27.253,27.0708,27.1619,221300.0
2013-10-21 09:50:00,29.82,29.83,29.65,29.75,361200.0,27.1619,27.171,27.007,27.0981,361200.0
2013-10-21 10:00:00,29.76,29.82,29.69,29.7,254000.0,27.1072,27.1619,27.0435,27.0526,254000.0
2013-10-21 10:10:00,29.7,29.72,29.59,29.65,145800.0,27.0526,27.0708,26.9524,27.007,145800.0
2013-10-21 10:20:00,29.64,29.71,29.63,29.63,86000.0,26.9979,27.0617,26.9888,26.9888,86000.0
2013-10-21 10:30:00,29.64,29.69,29.61,29.66,64300.0,26.9979,27.0435,26.9706,27.0161,64300.0
2013-10-21 10:40:00,29.67,29.67,29.6,29.64,75100.0,27.0253,27.0253,26.9615,26.9979,75100.0
2013-10-21 10:50:00,29.64,29.65,29.6,29.61,65900.0,26.9979,27.007,26.9615,26.9706,65900.0
2013-10-21 11:00:00,29.6,29.62,29.53,29.53,399200.0,26.9615,26.9797,26.8977,26.8977,399200.0
2013-10-21 11:10:00,29.53,29.55,29.49,29.55,341700.0,26.8977,26.916,26.8613,26.916,341700.0
2013-10-21 11:20:00,29.54,29.54,29.5,29.54,172100.0,26.9068,26.9068,26.8704,26.9068,172100.0
2013-10-21 11:30:00,29.54,29.55,29.5,29.51,99500.0,26.9068,26.916,26.8704,26.8795,99500.0
2013-10-21 11:40:00,29.52,29.55,29.52,29.52,101600.0,26.8886,26.916,26.8886,26.8886,101600.0
2013-10-21 11:50:00,29.52,29.57,29.52,29.57,98300.0,26.8886,26.9342,26.8886,26.9342,98300.0
2013-10-21 12:00:00,29.58,29.58,29.53,29.53,49900.0,26.9433,26.9433,26.8977,26.8977,49900.0
2013-10-21 12:10:00,29.53,29.57,29.53,29.57,33900.0,26.8977,26.9342,26.8977,26.9342,33900.0
2013-10-21 12:20:00,29.58,29.58,29.55,29.57,17600.0,26.9433,26.9433,26.916,26.9342,17600.0
2013-10-21 12:30:00,29.56,29.58,29.54,29.58,18300.0,26.9251,26.9433,26.9068,26.9433,18300.0
2013-10-21 12:40:00,29.58,29.58,29.55,29.58,58400.0,26.9433,26.9433,26.916,26.9433,58400.0
2013-10-21 12:50:00,29.57,29.62,29.57,29.62,37400.0,26.9342,26.9797,26.9342,26.9797,37400.0
2013-10-21 13:00:00,29.62,29.62,29.6,29.6,34500.0,26.9797,26.9797,26.9615,26.9615,34500.0
2013-10-21 13:10:00,29.6,29.7,29.6,29.69,120900.0,26.9615,27.0526,26.9615,27.0435,120900.0
2013-10-21 13:20:00,29.69,29.71,29.67,29.68,50200.0,27.0435,27.0617,27.0253,27.0344,50200.0
2013-10-21 13:30:00,29.67,29.69,29.66,29.67,30000.0,27.0253,27.0435,27.0161,27.0253,30000.0
2013-10-21 13:40:00,29.68,29.68,29.64,29.65,24000.0,27.0344,27.0344,26.9979,27.007,24000.0
2013-10-21 13:50:00,29.64,29.67,29.63,29.64,22900.0,26.9979,27.0253,26.9888,26.9979,22900.0
2013-10-21 14:00:00,29.63,29.64,29.6,29.61,38200.0,26.9888,26.9979,26.9615,26.9706,38200.0
2013-10-21 14:10:00,29.6,29.65,29.6,29.65,26600.0,26.9615,27.007,26.9615,27.007,26600.0
2013-10-21 14:20:00,29.64,29.66,29.6,29.66,65200.0,26.9979,27.0161,26.9615,27.0161,65200.0
2013-10-21 14:30:00,29.65,29.66,29.62,29.64,43000.0,27.007,27.0161,26.9797,26.9979,43000.0
2013-10-21 14:40:00,29.63,29.66,29.62,29.64,24300.0,26.9888,27.0161,26.9797,26.9979,24300.0
2013-10-21 14:50:00,29.65,29.66,29.63,29.65,39100.0,27.007,27.0161,26.9888,27.007,39100.0
2013-10-21 15:00:00,29.64,29.68,29.64,29.67,38800.0,26.9979,27.0344,26.9979,27.0253,38800.0
2013-10-21 15:10:00,29.67,29.67,29.65,29.66,14500.0,27.0253,27.0253,27.007,27.0161,14500.0
2013-10-21 15:20:00,29.66,29.66,29.6,29.6,71500.0,27.0161,27.0161,26.9615,26.9615,71500.0
2013-10-21 15:30:00,29.61,29.66,29.6,29.66,112500.0,26.9706,27.0161,26.9615,27.0161,112500.0
2013-10-21 15:40:00,29.66,29.69,29.66,29.68,387700.0,27.0161,27.0435,27.0161,27.0344,387700.0
2013-10-21 15:50:00,29.68,29.69,29.67,29.68,328900.0,27.0344,27.0435,27.0253,27.0344,328900.0
2013-10-22 09:30:00,30.0,30.2,29.88,30.07,468900.0,27.3258,27.508,27.2165,27.3896,468900.0
2013-10-22 09:40:00,30.07,30.12,30.03,30.11,577500.0,27.3896,27.4351,27.3532,27.426,577500.0
2013-10-22 09:50:00,30.12,30.28,30.11,30.21,452600.0,27.4351,27.5809,27.426,27.5171,452600.0
2013-10-22 10:00:00,30.21,30.23,30.15,30.18,477800.0,27.5171,27.5353,27.4625,27.4898,477800.0
2013-10-22 10:10:00,30.18,30.29,30.18,30.29,202900.0,27.4898,27.59,27.4898,27.59,202900.0
2013-10-22 10:20:00,30.29,30.31,30.19,30.2,480200.0,27.59,27.6082,27.4989,27.508,480200.0
2013-10-22 10:30:00,30.21,30.21,30.16,30.17,152000.0,27.5171,27.5171,27.4716,27.4807,152000.0
2013-10-22 10:40:00,30.17,30.19,30.1,30.1,123200.0,27.4807,27.4989,27.4169,27.4169,123200.0
2013-10-22 10:50:00,30.1,30.1,29.89,29.94,538300.0,27.4169,27.4169,27.2256,27.2712,538300.0
2013-10-22 11:00:00,29.94,30.05,29.94,30.02,158300.0,27.2712,27.3714,27.2712,27.3441,158300.0
2013-10-22 11:10:00,30.02,30.11,30.02,30.1,153900.0,27.3441,27.426,27.3441,27.4169,153900.0
2013-10-22 11:20:00,30.1,30.11,30.0,30.05,216300.0,27.4169,27.426,27.3258,27.3714,216300.0
2013-10-22 11:30:00,30.04,30.08,30.0,30.05,146500.0,27.3623,27.3987,27.3258,27.3714,146500.0
2013-10-22 11:40:00,30.05,30.1,30.03,30.09,88500.0,27.3714,27.4169,27.3532,27.4078,88500.0
2013-10-22 11:50:00,30.09,30.14,30.08,30.14,99600.0,27.4078,27.4534,27.3987,27.4534,99600.0
2013-10-22 12:00:00,30.14,30.15,30.11,30.12,61500.0,27.4534,27.4625,27.426,27.4351,61500.0
2013-10-22 12:10:00,30.11,30.13,30.09,30.11,134800.0,27.426,27.4443,27.4078,27.426,134800.0
2013-10-22 12:20:00,30.11,30.14,30.09,30.12,143900.0,27.426,27.4534,27.4078,27.4351,143900.0
2013-10-22 12:30:00,30.11,30.13,30.1,30.1,146700.0,27.426,27.4443,27.4169,27.4169,146700.0
2013-10-22 12:40:00,30.1,30.12,30.1,30.1,216300.0,27.4169,27.4351,27.4169,27.4169,216300.0
2013-10-22 12:50:00,30.11,30.11,30.08,30.1,178400.0,27.426,27.426,27.3987,27.4169,178400.0
2013-10-22 13:00:00,30.1,30.12,30.1,30.11,93400.0,27.4169,27.4351,27.4169,27.426,93400.0
2013-10-22 13:10:00,30.11,30.13,30.1,30.13,96900.0,27.426,27.4443,27.4169,27.4443,96900.0
2013-10-22 13:20:00,30.13,30.24,30.1,30.22,351400.0,27.4443,27.5444,27.4169,27.5262,351400.0
2013-10-22 13:30:00,30.22,30.27,30.21,30.26,122000.0,27.5262,27.5718,27.5171,27.5627,122000.0
2013-10-22 13:40:00,30.26,30.27,30.25,30.26,74100.0,27.5627,27.5718,27.5536,27.5627,74100.0
2013-10-22 13:50:00,30.27,30.32,30.26,30.3,260100.0,27.5718,27.6173,27.5627,27.5991,260100.0
2013-10-22 14:00:00,30.3,30.31,30.28,30.3,213900.0,27.5991,27.6082,27.5809,27.5991,213900.0
2013-10-22 14:10:00,30.3,30.34,30.3,30.34,254900.0,27.5991,27.6355,27.5991,27.6355,254900.0
2013-10-22 14:20:00,30.33,30.34,30.29,30.3,297300.0,27.6264,27.6355,27.59,27.5991,297300.0
2013-10-22 14:30:00,30.3,30.35,30.29,30.33,177200.0,27.5991,27.6446,27.59,27.6264,177200.0
2013-10-22 14:40:00,30.33,30.37,30.3,30.36,187600.0,27.6264,27.6629,27.5991,27.6538,187600.0
2013-10-22 14:50:00,30.36,30.38,30.34,30.35,575800.0,27.6538,27.672,27.6355,27.6446,575800.0
2013-10-22 15:00:00,30.35,30.41,30.35,30.41,81500.0,27.6446,27.6993,27.6446,27.6993,81500.0
2013-10-22 15:10:00,30.41,30.44,30.4,30.41,177700.0,27.6993,27.7266,27.6902,27.6993,177700.0
2013-10-22 15:20:00,30.4,30.46,30.4,30.44,285600.0,27.6902,27.7448,27.6902,27.7266,285600.0
2013-10-22 15:30:00,30.45,30.45,30.41,30.43,237700.0,27.7357,27.7357,27.6993,27.7175,237700.0
2013-10-22 15:40:00,30.43,30.46,30.4,30.42,454800.0,27.7175,27.7448,27.6902,27.7084,454800.0
2013-10-22 15:50:00,30.42,30.46,30.4,30.41,1223100.0,27.7084,27.7448,27.6902,27.6993,1223100.0
2013-10-23 09:30:00,30.25,30.67,30.14,30.67,1037600.0,27.5536,27.9361,27.4534,27.9361,1037600.0
2013-10-23 09:40:00,30.66,30.82,30.58,30.65,810000.0,27.927,28.0727,27.8541,27.9179,810000.0
2013-10-23 09:50:00,30.66,30.69,30.57,30.62,365100.0,27.927,27.9543,27.845,27.8906,365100.0
2013-10-23 10:00:00,30.62,30.73,30.56,30.72,219400.0,27.8906,27.9908,27.8359,27.9817,219400.0
2013-10-23 10:10:00,30.72,30.86,30.66,30.78,626000.0,27.9817,28.1092,27.927,28.0363,626000.0
2013-10-23 10:20:00,30.79,30.8,30.6,30.62,479900.0,28.0454,28.0545,27.8724,27.8906,479900.0
2013-10-23 10:30:00,30.61,30.69,30.56,30.64,300100.0,27.8815,27.9543,27.8359,27.9088,300100.0
2013-10-23 10:40:00,30.64,30.67,30.53,30.54,91500.0,27.9088,27.9361,27.8086,27.8177,91500.0
2013-10-23 10:50:00,30.55,30.56,30.47,30.54,87800.0,27.8268,27.8359,27.7539,27.8177,87800.0
2013-10-23 11:00:00,30.54,30.59,30.53,30.56,101100.0,27.8177,27.8633,27.8086,27.8359,101100.0
2013-10-23 11:10:00,30.56,30.56,30.51,30.56,120600.0,27.8359,27.8359,27.7904,27.8359,120600.0
2013-10-23 11:20:00,30.55,30.63,30.53,30.55,111500.0,27.8268,27.8997,27.8086,27.8268,111500.0
2013-10-23 11:30:00,30.55,30.59,30.53,30.57,71800.0,27.8268,27.8633,27.8086,27.845,71800.0
2013-10-23 11:40:00,30.57,30.62,30.57,30.6,79500.0,27.845,27.8906,27.845,27.8724,79500.0
2013-10-23 11:50:00,30.6,30.62,30.57,30.57,60500.0,27.8724,27.8906,27.845,27.845,60500.0
2013-10-23 12:00:00,30.58,30.61,30.56,30.58,58600.0,27.8541,27.8815,27.8359,27.8541,58600.0
2013-10-23 12:10:00,30.58,30.61,30.56,30.58,51100.0,27.8541,27.8815,27.8359,27.8541,51100.0
2013-10-23 12:20:00,30.58,30.58,30.5,30.53,162500.0,27.8541,27.8541,27.7813,27.8086,162500.0
2013-10-23 12:30:00,30.53,30.58,30.53,30.57,65900.0,27.8086,27.8541,27.8086,27.845,65900.0
2013-10-23 12:40:00,30.57,30.58,30.52,30.55,92800.0,27.845,27.8541,27.7995,27.8268,92800.0
2013-10-23 12:50:00,30.56,30.61,30.54,30.6,54300.0,27.8359,27.8815,27.8177,27.8724,54300.0
2013-10-23 13:00:00,30.61,30.66,30.58,30.65,163600.0,27.8815,27.927,27.8541,27.9179,163600.0
2013-10-23 13:10:00,30.64,30.65,30.59,30.65,88100.0,27.9088,27.9179,27.8633,27.9179,88100.0
2013-10-23 13:20:00,30.65,30.65,30.57,30.61,48700.0,27.9179,27.9179,27.845,27.8815,48700.0
2013-10-23 13:30:00,30.6,30.61,30.55,30.55,71400.0,27.8724,27.8815,27.8268,27.8268,71400.0
2013-10-23 13:40:00,30.55,30.57,30.52,30.57,115200.0,27.8268,27.845,27.7995,27.845,115200.0
2013-10-23 13:50:00,30.57,30.58,30.55,30.55,49100.0,27.845,27.8541,27.8268,27.8268,49100.0
2013-10-23 14:00:00,30.54,30.55,30.5,30.54,49800.0,27.8177,27.8268,27.7813,27.8177,49800.0
2013-10-23 14:10:00,30.54,30.56,30.5,30.51,26200.0,27.8177,27.8359,27.7813,27.7904,26200.0
2013-10-23 14:20:00,30.51,30.51,30.48,30.49,35200.0,27.7904,27.7904,27.7631,27.7722,35200.0
2013-10-23 14:30:00,30.5,30.54,30.5,30.53,35800.0,27.7813,27.8177,27.7813,27.8086,35800.0
2013-10-23 14:40:00,30.53,30.6,30.52,30.55,54800.0,27.8086,27.8724,27.7995,27.8268,54800.0
2013-10-23 14:50:00,30.55,30.57,30.53,30.56,208600.0,27.8268,27.845,27.8086,27.8359,208600.0
2013-10-23 15:00:00,30.56,30.59,30.55,30.57,74900.0,27.8359,27.8633,27.8268,27.845,74900.0
2013-10-23 15:10:00,30.57,30.58,30.52,30.52,37100.0,27.845,27.8541,27.7995,27.7995,37100.0
2013-10-23 15:20:00,30.52,30.54,30.52,30.53,84900.0,27.7995,27.8177,27.7995,27.8086,84900.0
2013-10-23 15:30:00,30.53,30.59,30.52,30.55,54700.0,27.8086,27.8633,27.7995,27.8268,54700.0
2013-10-23 15:40:00,30.55,30.56,30.52,30.53,129000.0,27.8268,27.8359,27.7995,27.8086,129000.0
2013-10-23 15:50:00,30.53,30.54,30.5,30.54,532900.0,27.8086,27.8177,27.7813,27.8177,532900.0
2013-10-24 09:30:00,30.64,30.94,30.64,30.91,439800.0,27.9088,28.1821,27.9088,28.1547,439800.0
2013-10-24 09:40:00,30.92,30.92,30.81,30.87,387300.0,28.1638,28.1638,28.0636,28.1183,387300.0
2013-10-24 09:50:00,30.86,30.91,30.83,30.89,282500.0,28.1092,28.1547,28.0819,28.1365,282500.0
2013-10-24 10:00:00,30.88,30.97,30.87,30.97,244700.0,28.1274,28.2094,28.1183,28.2094,244700.0
2013-10-24 10:10:00,30.96,31.11,30.96,31.07,258600.0,28.2003,28.3369,28.2003,28.3005,258600.0
2013-10-24 10:20:00,31.06,31.11,31.06,31.1,243800.0,28.2914,28.3369,28.2914,28.3278,243800.0
2013-10-24 10:30:00,31.11,31.15,31.05,31.09,165500.0,28.3369,28.3733,28.2822,28.3187,165500.0
2013-10-24 10:40:00,31.1,31.18,31.09,31.15,68600.0,28.3278,28.4007,28.3187,28.3733,68600.0
2013-10-24 10:50:00,31.15,31.19,31.12,31.14,35400.0,28.3733,28.4098,28.346,28.3642,35400.0
2013-10-24 11:00:00,31.15,31.17,31.1,31.17,84400.0,28.3733,28.3916,28.3278,28.3916,84400.0
2013-10-24 11:10:00,31.16,31.17,31.08,31.1,66500.0,28.3824,28.3916,28.3096,28.3278,66500.0
2013-10-24 11:20:00,31.11,31.2,31.1,31.18,96700.0,28.3369,28.4189,28.3278,28.4007,96700.0
2013-10-24 11:30:00,31.18,31.21,31.16,31.21,70100.0,28.4007,28.428,28.3824,28.428,70100.0
2013-10-24 11:40:00,31.22,31.26,31.2,31.24,57000.0,28.4371,28.4735,28.4189,28.4553,57000.0
2013-10-24 11:50:00,31.25,31.33,31.25,31.29,491700.0,28.4644,28.5373,28.4644,28.5009,491700.0
2013-10-24 12:00:00,31.28,31.3,31.26,31.27,45600.0,28.4917,28.51,28.4735,28.4826,45600.0
2013-10-24 12:10:00,31.28,31.29,31.25,31.27,37300.0,28.4917,28.5009,28.4644,28.4826,37300.0
2013-10-24 12:20:00,31.27,31.35,31.26,31.3,283400.0,28.4826,28.5555,28.4735,28.51,283400.0
2013-10-24 12:30:00,31.3,31.31,31.21,31.29,49900.0,28.51,28.5191,28.428,28.5009,49900.0
2013-10-24 12:40:00,31.3,31.32,31.24,31.24,79600.0,28.51,28.5282,28.4553,28.4553,79600.0
2013-10-24 12:50:00,31.24,31.24,31.17,31.22,68100.0,28.4553,28.4553,28.3916,28.4371,68100.0
2013-10-24 13:00:00,31.22,31.22,31.17,31.17,51700.0,28.4371,28.4371,28.3916,28.3916,51700.0
2013-10-24 13:10:00,31.17,31.21,31.15,31.16,36200.0,28.3916,28.428,28.3733,28.3824,36200.0
2013-10-24 13:20:00,31.16,31.19,31.15,31.17,54300.0,28.3824,28.4098,28.3733,28.3916,54300.0
2013-10-24 13:30:00,31.18,31.19,31.16,31.17,28000.0,28.4007,28.4098,28.3824,28.3916,28000.0
2013-10-24 13:40:00,31.17,31.19,31.13,31.14,34000.0,28.3916,28.4098,28.3551,28.3642,34000.0
2013-10-24 13:50:00,31.13,31.14,31.07,31.09,271400.0,28.3551,28.3642,28.3005,28.3187,271400.0
2013-10-24 14:00:00,31.08,31.13,31.07,31.11,50200.0,28.3096,28.3551,28.3005,28.3369,50200.0
2013-10-24 14:10:00,31.11,31.18,31.11,31.18,39300.0,28.3369,28.4007,28.3369,28.4007,39300.0
2013-10-24 14:20:00,31.18,31.23,31.15,31.21,90100.0,28.4007,28.4462,28.3733,28.428,90100.0
2013-10-24 14:30:00,31.21,31.23,31.2,31.22,71000.0,28.428,28.4462,28.4189,28.4371,71000.0
2013-10-24 14:40:00,31.22,31.24,31.21,31.22,64300.0,28.4371,28.4553,28.428,28.4371,64300.0
2013-10-24 14:50:00,31.22,31.25,31.21,31.24,25300.0,28.4371,28.4644,28.428,28.4553,25300.0
2013-10-24 15:00:00,31.24,31.26,31.23,31.23,32500.0,28.4553,28.4735,28.4462,28.4462,32500.0
2013-10-24 15:10:00,31.23,31.29,31.23,31.28,59500.0,28.4462,28.5009,28.4462,28.4917,59500.0
2013-10-24 15:20:00,31.28,31.29,31.26,31.27,37700.0,28.4917,28.5009,28.4735,28.4826,37700.0
2013-10-24 15:30:00,31.27,31.29,31.26,31.28,145600.0,28.4826,28.5009,28.4735,28.4917,145600.0
2013-10-24 15:40:00,31.28,31.29,31.26,31.27,299400.0,28.4917,28.5009,28.4735,28.4826,299400.0
2013-10-24 15:50:00,31.27,31.3,31.25,31.25,802000.0,28.4826,28.51,28.4644,28.4644,802000.0
2013-10-25 09:30:00,31.28,31.36,31.18,31.24,114100.0,28.4917,28.5646,28.4007,28.4553,114100.0
2013-10-25 09:40:00,31.25,31.34,31.19,31.21,166800.0,28.4644,28.5464,28.4098,28.428,166800.0
2013-10-25 09:50:00,31.21,31.3,31.19,31.27,94800.0,28.428,28.51,28.4098,28.4826,94800.0
2013-10-25 10:00:00,31.27,31.32,31.17,31.22,226800.0,28.4826,28.5282,28.3916,28.4371,226800.0
2013-10-25 10:10:00,31.21,31.22,31.08,31.09,73300.0,28.428,28.4371,28.3096,28.3187,73300.0
2013-10-25 10:20:00,31.09,31.09,31.01,31.02,55600.0,28.3187,28.3187,28.2458,28.2549,55600.0
2013-10-25 10:30:00,31.01,31.09,30.99,31.06,81300.0,28.2458,28.3187,28.2276,28.2914,81300.0
2013-10-25 10:40:00,31.07,31.09,31.03,31.06,47800.0,28.3005,28.3187,28.264,28.2914,47800.0
2013-10-25 10:50:00,31.05,31.09,31.01,31.05,38400.0,28.2822,28.3187,28.2458,28.2822,38400.0
2013-10-25 11:00:00,31.04,31.06,30.98,30.98,38300.0,28.2731,28.2914,28.2185,28.2185,38300.0
2013-10-25 11:10:00,30.98,31.03,30.98,31.02,19800.0,28.2185,28.264,28.2185,28.2549,19800.0
2013-10-25 11:20:00,31.03,31.04,31.01,31.02,23500.0,28.264,28.2731,28.2458,28.2549,23500.0
2013-10-25 11:30:00,31.03,31.07,31.02,31.03,44100.0,28.264,28.3005,28.2549,28.264,44100.0
2013-10-25 11:40:00,31.03,31.04,31.0,31.0,45300.0,28.264,28.2731,28.2367,28.2367,45300.0
2013-10-25 11:50:00,30.99,30.99,30.96,30.99,52700.0,28.2276,28.2276,28.2003,28.2276,52700.0
2013-10-25 12:00:00,30.98,31.1,30.98,31.1,385600.0,28.2185,28.3278,28.2185,28.3278,385600.0
2013-10-25 12:10:00,31.09,31.09,31.05,31.08,22500.0,28.3187,28.3187,28.2822,28.3096,22500.0
2013-10-25 12:20:00,31.08,31.12,31.07,31.12,32600.0,28.3096,28.346,28.3005,28.346,32600.0
2013-10-25 12:30:00,31.11,31.13,31.1,31.13,11400.0,28.3369,28.3551,28.3278,28.3551,11400.0
2013-10-25 12:40:00,31.13,31.16,31.12,31.16,16100.0,28.3551,28.3824,28.346,28.3824,16100.0
2013-10-25 12:50:00,31.15,31.18,31.15,31.15,80600.0,28.3733,28.4007,28.3733,28.3733,80600.0
2013-10-25 13:00:00,31.16,31.19,31.14,31.17,91500.0,28.3824,28.4098,28.3642,28.3916,91500.0
2013-10-25 13:10:00,31.16,31.19,31.16,31.17,23800.0,28.3824,28.4098,28.3824,28.3916,23800.0
2013-10-25 13:20:00,31.17,31.17,31.13,31.15,18400.0,28.3916,28.3916,28.3551,28.3733,18400.0
2013-10-25 13:30:00,31.15,31.16,31.11,31.15,17300.0,28.3733,28.3824,28.3369,28.3733,17300.0
2013-10-25 13:40:00,31.15,31.15,31.12,31.12,39600.0,28.3733,28.3733,28.346,28.346,39600.0
2013-10-25 13:50:00,31.12,31.15,31.12,31.14,10700.0,28.346,28.3733,28.346,28.3642,10700.0
2013-10-25 14:00:00,31.13,31.16,31.13,31.15,112600.0,28.3551,28.3824,28.3551,28.3733,112600.0
2013-10-25 14:10:00,31.14,31.15,31.13,31.14,51500.0,28.3642,28.3733,28.3551,28.3642,51500.0
2013-10-25 14:20:00,31.15,31.17,31.13,31.16,18500.0,28.3733,28.3916,28.3551,28.3824,18500.0
2013-10-25 14:30:00,31.15,31.16,31.11,31.12,62700.0,28.3733,28.3824,28.3369,28.346,62700.0
2013-10-25 14:40:00,31.12,31.13,31.1,31.12,83600.0,28.346,28.3551,28.3278,28.346,83600.0
2013-10-25 14:50:00,31.12,31.14,31.11,31.11,134700.0,28.346,28.3642,28.3369,28.3369,134700.0
2013-10-25 15:00:00,31.11,31.12,31.09,31.1,40500.0,28.3369,28.346,28.3187,28.3278,40500.0
2013-10-25 15:10:00,31.09,31.12,31.09,31.11,88400.0,28.3187,28.346,28.3187,28.3369,88400.0
2013-10-25 15:20:00,31.11,31.14,31.11,31.13,151000.0,28.3369,28.3642,28.3369,28.3551,151000.0
2013-10-25 15:30:00,31.12,31.16,31.12,31.15,74200.0,28.346,28.3824,28.346,28.3733,74200.0
2013-10-25 15:40:00,31.15,31.19,31.14,31.17,222000.0,28.3733,28.4098,28.3642,28.3916,222000.0
2013-10-25 15:50:00,31.17,31.19,31.13,31.14,1211100.0,28.3916,28.4098,28.3551,28.3642,1211100.0
2013-10-28 09:30:00,31.19,31.3,31.13,31.18,125700.0,28.4098,28.51,28.3551,28.4007,125700.0
2013-10-28 09:40:00,31.16,31.23,31.13,31.18,154700.0,28.3824,28.4462,28.3551,28.4007,154700.0
2013-10-28 09:50:00,31.18,31.21,31.11,31.17,428300.0,28.4007,28.428,28.3369,28.3916,428300.0
2013-10-28 10:00:00,31.16,31.16,30.91,30.97,382700.0,28.3824,28.3824,28.1547,28.2094,382700.0
2013-10-28 10:10:00,30.98,31.08,30.96,31.04,106400.0,28.2185,28.3096,28.2003,28.2731,106400.0
2013-10-28 10:20:00,31.04,31.05,31.0,31.01,99900.0,28.2731,28.2822,28.2367,28.2458,99900.0
2013-10-28 10:30:00,31.01,31.05,30.99,31.05,119200.0,28.2458,28.2822,28.2276,28.2822,119200.0
2013-10-28 10:40:00,31.05,31.1,30.99,31.06,70700.0,28.2822,28.3278,28.2276,28.2914,70700.0
2013-10-28 10:50:00,31.06,31.06,30.84,30.88,124300.0,28.2914,28.2914,28.091,28.1274,124300.0
2013-10-28 11:00:00,30.88,30.9,30.85,30.87,41700.0,28.1274,28.1456,28.1001,28.1183,41700.0
2013-10-28 11:10:00,30.87,30.91,30.86,30.88,46100.0,28.1183,28.1547,28.1092,28.1274,46100.0
2013-10-28 11:20:00,30.87,30.95,30.85,30.94,49500.0,28.1183,28.1912,28.1001,28.1821,49500.0
2013-10-28 11:30:00,30.95,30.96,30.92,30.95,26000.0,28.1912,28.2003,28.1638,28.1912,26000.0
2013-10-28 11:40:00,30.95,30.96,30.9,30.91,34500.0,28.1912,28.2003,28.1456,28.1547,34500.0
2013-10-28 11:50:00,30.91,30.95,30.9,30.92,36400.0,28.1547,28.1912,28.1456,28.1638,36400.0
2013-10-28 12:00:00,30.92,30.97,30.92,30.97,19400.0,28.1638,28.2094,28.1638,28.2094,19400.0
2013-10-28 12:10:00,30.97,31.03,30.97,31.01,26200.0,28.2094,28.264,28.2094,28.2458,26200.0
2013-10-28 12:20:00,31.02,31.03,31.0,31.02,42500.0,28.2549,28.264,28.2367,28.2549,42500.0
2013-10-28 12:30:00,31.02,31.04,30.98,30.99,44400.0,28.2549,28.2731,28.2185,28.2276,44400.0
2013-10-28 12:40:00,31.0,31.05,31.0,31.03,75600.0,28.2367,28.2822,28.2367,28.264,75600.0
2013-10-28 12:50:00,31.03,31.04,31.01,31.03,20100.0,28.264,28.2731,28.2458,28.264,20100.0
2013-10-28 13:00:00,31.03,31.07,31.03,31.05,17100.0,28.264,28.3005,28.264,28.2822,17100.0
2013-10-28 13:10:00,31.05,31.07,31.03,31.06,15000.0,28.2822,28.3005,28.264,28.2914,15000.0
2013-10-28 13:20:00,31.05,31.06,31.02,31.02,47000.0,28.2822,28.2914,28.2549,28.2549,47000.0
2013-10-28 13:30:00,31.02,31.04,31.01,31.04,34700.0,28.2549,28.2731,28.2458,28.2731,34700.0
2013-10-28 13:40:00,31.04,31.07,31.03,31.03,90600.0,28.2731,28.3005,28.264,28.264,90600.0
2013-10-28 13:50:00,31.03,31.04,30.99,31.01,81800.0,28.264,28.2731,28.2276,28.2458,81800.0
2013-10-28 14:00:00,31.02,31.03,31.01,31.02,79800.0,28.2549,28.264,28.2458,28.2549,79800.0
2013-10-28 14:10:00,31.02,31.05,31.0,31.03,153500.0,28.2549,28.2822,28.2367,28.264,153500.0
2013-10-28 14:20:00,31.03,31.05,31.01,31.04,23400.0,28.264,28.2822,28.2458,28.2731,23400.0
2013-10-28 14:30:00,31.05,31.07,31.02,31.04,63700.0,28.2822,28.3005,28.2549,28.2731,63700.0
2013-10-28 14:40:00,31.05,31.07,31.04,31.05,31700.0,28.2822,28.3005,28.2731,28.2822,31700.0
2013-10-28 14:50:00,31.05,31.07,31.03,31.06,32400.0,28.2822,28.3005,28.264,28.2914,32400.0
2013-10-28 15:00:00,31.05,31.07,31.03,31.05,55800.0,28.2822,28.3005,28.264,28.2822,55800.0
2013-10-28 15:10:00,31.04,31.06,31.02,31.04,43300.0,28.2731,28.2914,28.2549,28.2731,43300.0
2013-10-28 15:20:00,31.04,31.07,31.04,31.06,42300.0,28.2731,28.3005,28.2731,28.2914,42300.0
2013-10-28 15:30:00,31.05,31.06,31.03,31.04,45000.0,28.2822,28.2914,28.264,28.2731,45000.0
2013-10-28 15:40:00,31.04,31.04,30.98,31.0,144600.0,28.2731,28.2731,28.2185,28.2367,144600.0
2013-10-28 15:50:00,30.99,31.04,30.99,31.03,183300.0,28.2276,28.2731,28.2276,28.264,183300.0
2013-10-29 09:30:00,31.21,31.28,31.11,31.14,173900.0,28.428,28.4917,28.3369,28.3642,173900.0
2013-10-29 09:40:00,31.14,31.21,31.14,31.18,98300.0,28.3642,28.428,28.3642,28.4007,98300.0
2013-10-29 09:50:00,31.19,31.2,31.11,31.16,96300.0,28.4098,28.4189,28.3369,28.3824,96300.0
2013-10-29 10:00:00,31.17,31.28,31.11,31.16,134900.0,28.3916,28.4917,28.3369,28.3824,134900.0
2013-10-29 10:10:00,31.16,31.21,31.12,31.17,59600.0,28.3824,28.428,28.346,28.3916,59600.0
2013-10-29 10:20:00,31.17,31.26,31.16,31.23,123700.0,28.3916,28.4735,28.3824,28.4462,123700.0
2013-10-29 10:30:00,31.24,31.3,31.23,31.24,55200.0,28.4553,28.51,28.4462,28.4553,55200.0
2013-10-29 10:40:00,31.24,31.25,31.16,31.22,58300.0,28.4553,28.4644,28.3824,28.4371,58300.0
2013-10-29 10:50:00,31.21,31.21,31.08,31.1,72000.0,28.428,28.428,28.3096,28.3278,72000.0
2013-10-29 11:00:00,31.1,31.13,31.09,31.12,35500.0,28.3278,28.3551,28.3187,28.346,35500.0
2013-10-29 11:10:00,31.12,31.14,31.1,31.1,58300.0,28.346,28.3642,28.3278,28.3278,58300.0
2013-10-29 11:20:00,31.11,31.16,31.1,31.13,70700.0,28.3369,28.3824,28.3278,28.3551,70700.0
2013-10-29 11:30:00,31.13,31.13,31.08,31.12,41000.0,28.3551,28.3551,28.3096,28.346,41000.0
2013-10-29 11:40:00,31.12,31.17,31.11,31.17,105800.0,28.346,28.3916,28.3369,28.3916,105800.0
2013-10-29 11:50:00,31.16,31.19,31.15,31.19,44500.0,28.3824,28.4098,28.3733,28.4098,44500.0
2013-10-29 12:00:00,31.19,31.22,31.17,31.2,63800.0,28.4098,28.4371,28.3916,28.4189,63800.0
2013-10-29 12:10:00,31.2,31.2,31.16,31.18,61800.0,28.4189,28.4189,28.3824,28.4007,61800.0
2013-10-29 12:20:00,31.18,31.24,31.17,31.22,93400.0,28.4007,28.4553,28.3916,28.4371,93400.0
2013-10-29 12:30:00,31.22,31.24,31.21,31.23,28500.0,28.4371,28.4553,28.428,28.4462,28500.0
2013-10-29 12:40:00,31.24,31.25,31.2,31.23,51800.0,28.4553,28.4644,28.4189,28.4462,51800.0
2013-10-29 12:50:00,31.24,31.28,31.23,31.26,157400.0,28.4553,28.4917,28.4462,28.4735,157400.0
2013-10-29 13:00:00,31.26,31.28,31.23,31.24,65200.0,28.4735,28.4917,28.4462,28.4553,65200.0
2013-10-29 13:10:00,31.23,31.24,31.19,31.22,28300.0,28.4462,28.4553,28.4098,28.4371,28300.0
2013-10-29 13:20:00,31.21,31.22,31.18,31.2,50800.0,28.428,28.4371,28.4007,28.4189,50800.0
2013-10-29 13:30:00,31.2,31.22,31.18,31.19,29100.0,28.4189,28.4371,28.4007,28.4098,29100.0
2013-10-29 13:40:00,31.19,31.22,31.17,31.21,54700.0,28.4098,28.4371,28.3916,28.428,54700.0
2013-10-29 13:50:00,31.2,31.21,31.18,31.19,16000.0,28.4189,28.428,28.4007,28.4098,16000.0
2013-10-29 14:00:00,31.2,31.25,31.19,31.24,50000.0,28.4189,28.4644,28.4098,28.4553,50000.0
2013-10-29 14:10:00,31.25,31.25,31.22,31.24,75300.0,28.4644,28.4644,28.4371,28.4553,75300.0
2013-10-29 14:20:00,31.24,31.26,31.23,31.26,37100.0,28.4553,28.4735,28.4462,28.4735,37100.0
2013-10-29 14:30:00,31.27,31.3,31.26,31.28,53300.0,28.4826,28.51,28.4735,28.4917,53300.0
2013-10-29 14:40:00,31.29,31.33,31.28,31.32,32300.0,28.5009,28.5373,28.4917,28.5282,32300.0
2013-10-29 14:50:00,31.32,31.32,31.29,31.31,134400.0,28.5282,28.5282,28.5009,28.5191,134400.0
2013-10-29 15:00:00,31.31,31.33,31.31,31.32,51500.0,28.5191,28.5373,28.5191,28.5282,51500.0
2013-10-29 15:10:00,31.32,31.37,31.32,31.36,146200.0,28.5282,28.5737,28.5282,28.5646,146200.0
2013-10-29 15:20:00,31.36,31.36,31.31,31.34,83600.0,28.5646,28.5646,28.5191,28.5464,83600.0
2013-10-29 15:30:00,31.34,31.35,31.31,31.35,96000.0,28.5464,28.5555,28.5191,28.5555,96000.0
2013-10-29 15:40:00,31.35,31.35,31.33,31.33,100400.0,28.5555,28.5555,28.5373,28.5373,100400.0
2013-10-29 15:50:00,31.33,31.36,31.33,31.35,321400.0,28.5373,28.5646,28.5373,28.5555,321400.0
2013-10-30 09:30:00,31.4,31.4,31.19,31.23,59000.0,28.601,28.601,28.4098,28.4462,59000.0
2013-10-30 09:40:00,31.22,31.24,31.15,31.22,58900.0,28.4371,28.4553,28.3733,28.4371,58900.0
2013-10-30 09:50:00,31.22,31.25,31.18,31.18,118300.0,28.4371,28.4644,28.4007,28.4007,118300.0
2013-10-30 10:00:00,31.19,31.19,31.06,31.07,348700.0,28.4098,28.4098,28.2914,28.3005,348700.0
2013-10-30 10:10:00,31.07,31.14,31.05,31.13,84200.0,28.3005,28.3642,28.2822,28.3551,84200.0
2013-10-30 10:20:00,31.14,31.2,31.11,31.2,135800.0,28.3642,28.4189,28.3369,28.4189,135800.0
2013-10-30 10:30:00,31.19,31.21,31.16,31.2,134000.0,28.4098,28.428,28.3824,28.4189,134000.0
2013-10-30 10:40:00,31.18,31.23,31.18,31.23,156000.0,28.4007,28.4462,28.4007,28.4462,156000.0
2013-10-30 10:50:00,31.23,31.3,31.23,31.29,77300.0,28.4462,28.51,28.4462,28.5009,77300.0
2013-10-30 11:00:00,31.28,31.37,31.28,31.3,54400.0,28.4917,28.5737,28.4917,28.51,54400.0
2013-10-30 11:10:00,31.29,31.31,31.22,31.24,92900.0,28.5009,28.5191,28.4371,28.4553,92900.0
2013-10-30 11:20:00,31.24,31.25,31.17,31.17,137000.0,28.4553,28.4644,28.3916,28.3916,137000.0
2013-10-30 11:30:00,31.16,31.18,31.11,31.16,67200.0,28.3824,28.4007,28.3369,28.3824,67200.0
2013-10-30 11:40:00,31.15,31.17,31.1,31.1,75600.0,28.3733,28.3916,28.3278,28.3278,75600.0
2013-10-30 11:50:00,31.09,31.12,31.07,31.12,110800.0,28.3187,28.346,28.3005,28.346,110800.0
2013-10-30 12:00:00,31.1,31.14,31.09,31.11,44300.0,28.3278,28.3642,28.3187,28.3369,44300.0
2013-10-30 12:10:00,31.11,31.15,31.11,31.15,32900.0,28.3369,28.3733,28.3369,28.3733,32900.0
2013-10-30 12:20:00,31.15,31.2,31.14,31.14,44900.0,28.3733,28.4189,28.3642,28.3642,44900.0
2013-10-30 12:30:00,31.15,31.21,31.15,31.2,31500.0,28.3733,28.428,28.3733,28.4189,31500.0
2013-10-30 12:40:00,31.19,31.26,31.19,31.24,41600.0,28.4098,28.4735,28.4098,28.4553,41600.0
2013-10-30 12:50:00,31.23,31.27,31.22,31.25,35500.0,28.4462,28.4826,28.4371,28.4644,35500.0
2013-10-30 13:00:00,31.26,31.27,31.22,31.23,29200.0,28.4735,28.4826,28.4371,28.4462,29200.0
2013-10-30 13:10:00,31.23,31.26,31.2,31.26,44300.0,28.4462,28.4735,28.4189,28.4735,44300.0
2013-10-30 13:20:00,31.25,31.26,31.18,31.18,48000.0,28.4644,28.4735,28.4007,28.4007,48000.0
2013-10-30 13:30:00,31.18,31.2,31.16,31.18,34900.0,28.4007,28.4189,28.3824,28.4007,34900.0
2013-10-30 13:40:00,31.18,31.19,31.12,31.13,21400.0,28.4007,28.4098,28.346,28.3551,21400.0
2013-10-30 13:50:00,31.13,31.16,31.12,31.13,56900.0,28.3551,28.3824,28.346,28.3551,56900.0
2013-10-30 14:00:00,31.14,31.22,31.05,31.12,194100.0,28.3642,28.4371,28.2822,28.346,194100.0
2013-10-30 14:10:00,31.12,31.16,30.88,30.92,139500.0,28.346,28.3824,28.1274,28.1638,139500.0
2013-10-30 14:20:00,30.91,30.98,30.79,30.86,137100.0,28.1547,28.2185,28.0454,28.1092,137100.0
2013-10-30 14:30:00,30.85,31.0,30.84,30.93,165400.0,28.1001,28.2367,28.091,28.1729,165400.0
2013-10-30 14:40:00,30.93,30.97,30.87,30.9,250000.0,28.1729,28.2094,28.1183,28.1456,250000.0
2013-10-30 14:50:00,30.91,30.99,30.87,30.96,106000.0,28.1547,28.2276,28.1183,28.2003,106000.0
2013-10-30 15:00:00,30.96,31.03,30.95,30.95,125900.0,28.2003,28.264,28.1912,28.1912,125900.0
2013-10-30 15:10:00,30.96,30.97,30.92,30.96,96900.0,28.2003,28.2094,28.1638,28.2003,96900.0
2013-10-30 15:20:00,30.97,31.04,30.94,31.04,108300.0,28.2094,28.2731,28.1821,28.2731,108300.0
2013-10-30 15:30:00,31.03,31.05,31.01,31.05,78700.0,28.264,28.2822,28.2458,28.2822,78700.0
2013-10-30 15:40:00,31.06,31.08,31.0,31.02,199800.0,28.2914,28.3096,28.2367,28.2549,199800.0
2013-10-30 15:50:00,31.03,31.03,30.97,30.99,352200.0,28.264,28.264,28.2094,28.2276,352200.0
2013-10-31 09:30:00,31.0,31.05,30.83,30.9,155600.0,28.2367,28.2822,28.0819,28.1456,155600.0
2013-10-31 09:40:00,30.91,30.97,30.73,30.74,94000.0,28.1547,28.2094,27.9908,27.9999,94000.0
2013-10-31 09:50:00,30.75,30.83,30.56,30.61,316200.0,28.009,28.0819,27.8359,27.8815,316200.0
2013-10-31 10:00:00,30.6,30.64,30.54,30.61,282000.0,27.8724,27.9088,27.8177,27.8815,282000.0
2013-10-31 10:10:00,30.62,30.68,30.57,30.64,529100.0,27.8906,27.9452,27.845,27.9088,529100.0
2013-10-31 10:20:00,30.63,30.67,30.57,30.63,173600.0,27.8997,27.9361,27.845,27.8997,173600.0
2013-10-31 10:30:00,30.63,30.75,30.62,30.67,137400.0,27.8997,28.009,27.8906,27.9361,137400.0
2013-10-31 10:40:00,30.67,30.77,30.65,30.74,363600.0,27.9361,28.0272,27.9179,27.9999,363600.0
2013-10-31 10:50:00,30.74,30.82,30.74,30.76,277900.0,27.9999,28.0727,27.9999,28.0181,277900.0
2013-10-31 11:00:00,30.77,30.82,30.75,30.79,65600.0,28.0272,28.0727,28.009,28.0454,65600.0
2013-10-31 11:10:00,30.79,30.83,30.76,30.78,73200.0,28.0454,28.0819,28.0181,28.0363,73200.0
2013-10-31 11:20:00,30.78,30.86,30.78,30.84,79600.0,28.0363,28.1092,28.0363,28.091,79600.0
2013-10-31 11:30:00,30.84,30.87,30.81,30.84,53700.0,28.091,28.1183,28.0636,28.091,53700.0
2013-10-31 11:40:00,30.84,30.86,30.79,30.8,43000.0,28.091,28.1092,28.0454,28.0545,43000.0
2013-10-31 11:50:00,30.8,30.82,30.77,30.8,30300.0,28.0545,28.0727,28.0272,28.0545,30300.0
2013-10-31 12:00:00,30.79,30.81,30.76,30.78,52600.0,28.0454,28.0636,28.0181,28.0363,52600.0
2013-10-31 12:10:00,30.77,30.79,30.74,30.74,28600.0,28.0272,28.0454,27.9999,27.9999,28600.0
2013-10-31 12:20:00,30.74,30.76,30.74,30.75,16300.0,27.9999,28.0181,27.9999,28.009,16300.0
2013-10-31 12:30:00,30.74,30.79,30.73,30.79,78000.0,27.9999,28.0454,27.9908,28.0454,78000.0
2013-10-31 12:40:00,30.79,30.81,30.78,30.78,41000.0,28.0454,28.0636,28.0363,28.0363,41000.0
2013-10-31 12:50:00,30.78,30.78,30.71,30.71,37400.0,28.0363,28.0363,27.9726,27.9726,37400.0
2013-10-31 13:00:00,30.71,30.79,30.7,30.75,54600.0,27.9726,28.0454,27.9634,28.009,54600.0
2013-10-31 13:10:00,30.75,30.76,30.73,30.74,118700.0,28.009,28.0181,27.9908,27.9999,118700.0
2013-10-31 13:20:00,30.74,30.78,30.72,30.76,83800.0,27.9999,28.0363,27.9817,28.0181,83800.0
2013-10-31 13:30:00,30.76,30.78,30.74,30.75,26500.0,28.0181,28.0363,27.9999,28.009,26500.0
2013-10-31 13:40:00,30.75,30.79,30.75,30.76,31600.0,28.009,28.0454,28.009,28.0181,31600.0
2013-10-31 13:50:00,30.76,30.76,30.7,30.71,52300.0,28.0181,28.0181,27.9634,27.9726,52300.0
2013-10-31 14:00:00,30.7,30.76,30.7,30.7,34300.0,27.9634,28.0181,27.9634,27.9634,34300.0
2013-10-31 14:10:00,30.71,30.83,30.71,30.82,60800.0,27.9726,28.0819,27.9726,28.0727,60800.0
2013-10-31 14:20:00,30.83,30.84,30.79,30.82,31300.0,28.0819,28.091,28.0454,28.0727,31300.0
2013-10-31 14:30:00,30.82,30.83,30.8,30.8,44400.0,28.0727,28.0819,28.0545,28.0545,44400.0
2013-10-31 14:40:00,30.8,30.82,30.78,30.79,25800.0,28.0545,28.0727,28.0363,28.0454,25800.0
2013-10-31 14:50:00,30.79,30.81,30.76,30.76,76600.0,28.0454,28.0636,28.0181,28.0181,76600.0
2013-10-31 15:00:00,30.75,30.75,30.67,30.69,59900.0,28.009,28.009,27.9361,27.9543,59900.0
2013-10-31 15:10:00,30.69,30.71,30.68,30.7,54700.0,27.9543,27.9726,27.9452,27.9634,54700.0
2013-10-31 15:20:00,30.7,30.73,30.65,30.65,57300.0,27.9634,27.9908,27.9179,27.9179,57300.0
2013-10-31 15:30:00,30.65,30.68,30.64,30.65,71600.0,27.9179,27.9452,27.9088,27.9179,71600.0
2013-10-31 15:40:00,30.65,30.67,30.6,30.62,317200.0,27.9179,27.9361,27.8724,27.8906,317200.0
2013-10-31 15:50:00,30.61,30.62,30.51,30.51,1133800.0,27.8815,27.8906,27.7904,27.7904,1133800.0
2013-11-01 09:30:00,30.66,30.67,30.51,30.56,96100.0,27.927,27.9361,27.7904,27.8359,96100.0
2013-11-01 09:40:00,30.55,30.69,30.55,30.66,103900.0,27.8268,27.9543,27.8268,27.927,103900.0
2013-11-01 09:50:00,30.67,30.71,30.54,30.54,107000.0,27.9361,27.9726,27.8177,27.8177,107000.0
2013-11-01 10:00:00,30.56,30.65,30.43,30.54,172200.0,27.8359,27.9179,27.7175,27.8177,172200.0
2013-11-01 10:10:00,30.53,30.53,30.32,30.34,216900.0,27.8086,27.8086,27.6173,27.6355,216900.0
2013-11-01 10:20:00,30.34,30.42,30.33,30.37,216300.0,27.6355,27.7084,27.6264,27.6629,216300.0
2013-11-01 10:30:00,30.36,30.36,30.29,30.31,485100.0,27.6538,27.6538,27.59,27.6082,485100.0
2013-11-01 10:40:00,30.32,30.33,30.28,30.28,309100.0,27.6173,27.6264,27.5809,27.5809,309100.0
2013-11-01 10:50:00,30.28,30.3,30.26,30.28,236600.0,27.5809,27.5991,27.5627,27.5809,236600.0
2013-11-01 11:00:00,30.28,30.29,30.19,30.19,201700.0,27.5809,27.59,27.4989,27.4989,201700.0
2013-11-01 11:10:00,30.19,30.19,30.1,30.14,464400.0,27.4989,27.4989,27.4169,27.4534,464400.0
2013-11-01 11:20:00,30.14,30.2,30.12,30.2,520800.0,27.4534,27.508,27.4351,27.508,520800.0
2013-11-01 11:30:00,30.19,30.19,30.09,30.13,531700.0,27.4989,27.4989,27.4078,27.4443,531700.0
2013-11-01 11:40:00,30.13,30.15,30.09,30.11,321200.0,27.4443,27.4625,27.4078,27.426,321200.0
2013-11-01 11:50:00,30.11,30.12,30.03,30.03,147800.0,27.426,27.4351,27.3532,27.3532,147800.0
2013-11-01 12:00:00,30.03,30.07,30.02,30.04,60100.0,27.3532,27.3896,27.3441,27.3623,60100.0
2013-11-01 12:10:00,30.04,30.08,30.01,30.03,69400.0,27.3623,27.3987,27.335,27.3532,69400.0
2013-11-01 12:20:00,30.04,30.11,30.03,30.07,205900.0,27.3623,27.426,27.3532,27.3896,205900.0
2013-11-01 12:30:00,30.08,30.16,30.08,30.11,37900.0,27.3987,27.4716,27.3987,27.426,37900.0
2013-11-01 12:40:00,30.1,30.11,30.09,30.1,18100.0,27.4169,27.426,27.4078,27.4169,18100.0
2013-11-01 12:50:00,30.1,30.14,30.09,30.11,23800.0,27.4169,27.4534,27.4078,27.426,23800.0
2013-11-01 13:00:00,30.11,30.13,30.08,30.1,24200.0,27.426,27.4443,27.3987,27.4169,24200.0
2013-11-01 13:10:00,30.1,30.11,30.04,30.04,51400.0,27.4169,27.426,27.3623,27.3623,51400.0
2013-11-01 13:20:00,30.05,30.13,30.04,30.09,69000.0,27.3714,27.4443,27.3623,27.4078,69000.0
2013-11-01 13:30:00,30.09,30.16,30.07,30.14,109100.0,27.4078,27.4716,27.3896,27.4534,109100.0
2013-11-01 13:40:00,30.13,30.16,30.12,30.15,81800.0,27.4443,27.4716,27.4351,27.4625,81800.0
2013-11-01 13:50:00,30.16,30.2,30.15,30.16,76200.0,27.4716,27.508,27.4625,27.4716,76200.0
2013-11-01 14:00:00,30.16,30.24,30.16,30.21,98500.0,27.4716,27.5444,27.4716,27.5171,98500.0
2013-11-01 14:10:00,30.21,30.23,30.18,30.21,114700.0,27.5171,27.5353,27.4898,27.5171,114700.0
2013-11-01 14:20:00,30.21,30.23,30.2,30.21,37500.0,27.5171,27.5353,27.508,27.5171,37500.0
2013-11-01 14:30:00,30.21,30.24,30.19,30.2,68400.0,27.5171,27.5444,27.4989,27.508,68400.0
2013-11-01 14:40:00,30.2,30.25,30.2,30.24,57000.0,27.508,27.5536,27.508,27.5444,57000.0
2013-11-01 14:50:00,30.23,30.26,30.19,30.2,100400.0,27.5353,27.5627,27.4989,27.508,100400.0
2013-11-01 15:00:00,30.21,30.25,30.21,30.22,61000.0,27.5171,27.5536,27.5171,27.5262,61000.0
2013-11-01 15:10:00,30.22,30.27,30.21,30.23,49000.0,27.5262,27.5718,27.5171,27.5353,49000.0
2013-11-01 15:20:00,30.22,30.25,30.22,30.24,107400.0,27.5262,27.5536,27.5262,27.5444,107400.0
2013-11-01 15:30:00,30.24,30.28,30.23,30.24,133000.0,27.5444,27.5809,27.5353,27.5444,133000.0
2013-11-01 15:40:00,30.25,30.31,30.25,30.3,200200.0,27.5536,27.6082,27.5536,27.5991,200200.0
2013-11-01 15:50:00,30.31,30.35,30.3,30.31,515800.0,27.6082,27.6446,27.5991,27.6082,515800.0
2013-11-04 09:30:00,30.31,30.62,30.06,30.61,255700.0,27.6082,27.8906,27.3805,27.8815,255700.0
2013-11-04 09:40:00,30.61,30.64,30.5,30.58,299800.0,27.8815,27.9088,27.7813,27.8541,299800.0
2013-11-04 09:50:00,30.57,30.63,30.52,30.59,136000.0,27.845,27.8997,27.7995,27.8633,136000.0
2013-11-04 10:00:00,30.6,30.65,30.57,30.62,95800.0,27.8724,27.9179,27.845,27.8906,95800.0
2013-11-04 10:10:00,30.61,30.67,30.59,30.63,61600.0,27.8815,27.9361,27.8633,27.8997,61600.0
2013-11-04 10:20:00,30.62,30.64,30.6,30.64,34400.0,27.8906,27.9088,27.8724,27.9088,34400.0
2013-11-04 10:30:00,30.63,30.68,30.62,30.68,60500.0,27.8997,27.9452,27.8906,27.9452,60500.0
2013-11-04 10:40:00,30.68,30.75,30.68,30.75,45400.0,27.9452,28.009,27.9452,28.009,45400.0
2013-11-04 10:50:00,30.75,30.79,30.7,30.7,78100.0,28.009,28.0454,27.9634,27.9634,78100.0
2013-11-04 11:00:00,30.7,30.73,30.67,30.7,65000.0,27.9634,27.9908,27.9361,27.9634,65000.0
2013-11-04 11:10:00,30.7,30.76,30.68,30.74,56600.0,27.9634,28.0181,27.9452,27.9999,56600.0
2013-11-04 11:20:00,30.73,30.76,30.7,30.7,82200.0,27.9908,28.0181,27.9634,27.9634,82200.0
2013-11-04 11:30:00,30.7,30.79,30.69,30.77,26100.0,27.9634,28.0454,27.9543,28.0272,26100.0
2013-11-04 11:40:00,30.77,30.81,30.77,30.81,81600.0,28.0272,28.0636,28.0272,28.0636,81600.0
2013-11-04 11:50:00,30.81,30.84,30.78,30.78,66500.0,28.0636,28.091,28.0363,28.0363,66500.0
2013-11-04 12:00:00,30.78,30.8,30.75,30.76,23700.0,28.0363,28.0545,28.009,28.0181,23700.0
2013-11-04 12:10:00,30.76,30.78,30.72,30.73,102400.0,28.0181,28.0363,27.9817,27.9908,102400.0
2013-11-04 12:20:00,30.73,30.76,30.72,30.75,46000.0,27.9908,28.0181,27.9817,28.009,46000.0
2013-11-04 12:30:00,30.74,30.74,30.7,30.71,106200.0,27.9999,27.9999,27.9634,27.9726,106200.0
2013-11-04 12:40:00,30.72,30.72,30.67,30.68,74000.0,27.9817,27.9817,27.9361,27.9452,74000.0
2013-11-04 12:50:00,30.68,30.68,30.64,30.64,94600.0,27.9452,27.9452,27.9088,27.9088,94600.0
2013-11-04 13:00:00,30.64,30.65,30.63,30.65,37100.0,27.9088,27.9179,27.8997,27.9179,37100.0
2013-11-04 13:10:00,30.64,30.66,30.62,30.64,56900.0,27.9088,27.927,27.8906,27.9088,56900.0
2013-11-04 13:20:00,30.64,30.7,30.64,30.7,35300.0,27.9088,27.9634,27.9088,27.9634,35300.0
2013-11-04 13:30:00,30.7,30.7,30.67,30.69,38800.0,27.9634,27.9634,27.9361,27.9543,38800.0
2013-11-04 13:40:00,30.7,30.71,30.64,30.67,62200.0,27.9634,27.9726,27.9088,27.9361,62200.0
2013-11-04 13:50:00,30.66,30.68,30.66,30.67,26000.0,27.927,27.9452,27.927,27.9361,26000.0
2013-11-04 14:00:00,30.67,30.71,30.66,30.7,66800.0,27.9361,27.9726,27.927,27.9634,66800.0
2013-11-04 14:10:00,30.7,30.71,30.65,30.67,45800.0,27.9634,27.9726,27.9179,27.9361,45800.0
2013-11-04 14:20:00,30.67,30.72,30.67,30.69,165100.0,27.9361,27.9817,27.9361,27.9543,165100.0
2013-11-04 14:30:00,30.7,30.7,30.66,30.67,40600.0,27.9634,27.9634,27.927,27.9361,40600.0
2013-11-04 14:40:00,30.67,30.69,30.66,30.67,35800.0,27.9361,27.9543,27.927,27.9361,35800.0
2013-11-04 14:50:00,30.68,30.71,30.66,30.7,91200.0,27.9452,27.9726,27.927,27.9634,91200.0
2013-11-04 15:00:00,30.7,30.7,30.66,30.66,42700.0,27.9634,27.9634,27.927,27.927,42700.0
2013-11-04 15:10:00,30.67,30.69,30.66,30.67,50100.0,27.9361,27.9543,27.927,27.9361,50100.0
2013-11-04 15:20:00,30.68,30.68,30.65,30.68,119600.0,27.9452,27.9452,27.9179,27.9452,119600.0
2013-11-04 15:30:00,30.68,30.73,30.65,30.71,156100.0,27.9452,27.9908,27.9179,27.9726,156100.0
2013-11-04 15:40:00,30.71,30.72,30.7,30.7,163900.0,27.9726,27.9817,27.9634,27.9634,163900.0
2013-11-04 15:50:00,30.71,30.74,30.7,30.71,537000.0,27.9726,27.9999,27.9634,27.9726,537000.0
2013-11-05 09:30:00,30.41,30.64,30.41,30.51,70400.0,27.6993,27.9088,27.6993,27.7904,70400.0
2013-11-05 09:40:00,30.52,30.6,30.48,30.52,70200.0,27.7995,27.8724,27.7631,27.7995,70200.0
2013-11-05 09:50:00,30.51,30.6,30.48,30.49,106700.0,27.7904,27.8724,27.7631,27.7722,106700.0
2013-11-05 10:00:00,30.45,30.51,30.37,30.48,134700.0,27.7357,27.7904,27.6629,27.7631,134700.0
2013-11-05 10:10:00,30.49,30.5,30.41,30.43,71400.0,27.7722,27.7813,27.6993,27.7175,71400.0
2013-11-05 10:20:00,30.43,30.52,30.43,30.51,85600.0,27.7175,27.7995,27.7175,27.7904,85600.0
2013-11-05 10:30:00,30.51,30.54,30.46,30.49,31600.0,27.7904,27.8177,27.7448,27.7722,31600.0
2013-11-05 10:40:00,30.49,30.54,30.44,30.45,42400.0,27.7722,27.8177,27.7266,27.7357,42400.0
2013-11-05 10:50:00,30.46,30.49,30.4,30.4,56400.0,27.7448,27.7722,27.6902,27.6902,56400.0
2013-11-05 11:00:00,30.4,30.43,30.34,30.34,59400.0,27.6902,27.7175,27.6355,27.6355,59400.0
2013-11-05 11:10:00,30.35,30.36,30.29,30.34,49200.0,27.6446,27.6538,27.59,27.6355,49200.0
2013-11-05 11:20:00,30.34,30.34,30.3,30.31,24000.0,27.6355,27.6355,27.5991,27.6082,24000.0
2013-11-05 11:30:00,30.32,30.37,30.32,30.33,48100.0,27.6173,27.6629,27.6173,27.6264,48100.0
2013-11-05 11:40:00,30.33,30.37,30.31,30.33,88300.0,27.6264,27.6629,27.6082,27.6264,88300.0
2013-11-05 11:50:00,30.33,30.35,30.32,30.33,31400.0,27.6264,27.6446,27.6173,27.6264,31400.0
2013-11-05 12:00:00,30.33,30.4,30.33,30.38,45300.0,27.6264,27.6902,27.6264,27.672,45300.0
2013-11-05 12:10:00,30.38,30.41,30.37,30.41,34900.0,27.672,27.6993,27.6629,27.6993,34900.0
2013-11-05 12:20:00,30.41,30.5,30.41,30.45,51900.0,27.6993,27.7813,27.6993,27.7357,51900.0
2013-11-05 12:30:00,30.46,30.46,30.43,30.45,25400.0,27.7448,27.7448,27.7175,27.7357,25400.0
2013-11-05 12:40:00,30.45,30.45,30.41,30.42,25000.0,27.7357,27.7357,27.6993,27.7084,25000.0
2013-11-05 12:50:00,30.42,30.44,30.42,30.44,16100.0,27.7084,27.7266,27.7084,27.7266,16100.0
2013-11-05 13:00:00,30.44,30.46,30.43,30.46,67900.0,27.7266,27.7448,27.7175,27.7448,67900.0
2013-11-05 13:10:00,30.46,30.53,30.46,30.53,23200.0,27.7448,27.8086,27.7448,27.8086,23200.0
2013-11-05 13:20:00,30.52,30.53,30.49,30.52,32800.0,27.7995,27.8086,27.7722,27.7995,32800.0
2013-11-05 13:30:00,30.53,30.55,30.5,30.5,25100.0,27.8086,27.8268,27.7813,27.7813,25100.0
2013-11-05 13:40:00,30.5,30.53,30.49,30.5,39300.0,27.7813,27.8086,27.7722,27.7813,39300.0
2013-11-05 13:50:00,30.49,30.49,30.42,30.43,48900.0,27.7722,27.7722,27.7084,27.7175,48900.0
2013-11-05 14:00:00,30.43,30.47,30.43,30.46,97200.0,27.7175,27.7539,27.7175,27.7448,97200.0
2013-11-05 14:10:00,30.45,30.5,30.45,30.5,22900.0,27.7357,27.7813,27.7357,27.7813,22900.0
2013-11-05 14:20:00,30.5,30.54,30.5,30.51,28300.0,27.7813,27.8177,27.7813,27.7904,28300.0
2013-11-05 14:30:00,30.51,30.56,30.51,30.53,48400.0,27.7904,27.8359,27.7904,27.8086,48400.0
2013-11-05 14:40:00,30.53,30.53,30.49,30.5,32800.0,27.8086,27.8086,27.7722,27.7813,32800.0
2013-11-05 14:50:00,30.49,30.5,30.45,30.46,56700.0,27.7722,27.7813,27.7357,27.7448,56700.0
2013-11-05 15:00:00,30.46,30.48,30.46,30.46,61900.0,27.7448,27.7631,27.7448,27.7448,61900.0
2013-11-05 15:10:00,30.46,30.5,30.45,30.5,82700.0,27.7448,27.7813,27.7357,27.7813,82700.0
2013-11-05 15:20:00,30.5,30.5,30.43,30.45,98100.0,27.7813,27.7813,27.7175,27.7357,98100.0
2013-11-05 15:30:00,30.46,30.49,30.45,30.49,118500.0,27.7448,27.7722,27.7357,27.7722,118500.0
2013-11-05 15:40:00,30.48,30.5,30.47,30.49,107900.0,27.7631,27.7813,27.7539,27.7722,107900.0
2013-11-05 15:50:00,30.49,30.51,30.46,30.46,391700.0,27.7722,27.7904,27.7448,27.7448,391700.0
2013-11-06 09:30:00,30.45,30.6,30.37,30.55,117600.0,27.7357,27.8724,27.6629,27.8268,117600.0
2013-11-06 09:40:00,30.55,30.58,30.4,30.52,186100.0,27.8268,27.8541,27.6902,27.7995,186100.0
2013-11-06 09:50:00,30.52,30.58,30.49,30.52,69500.0,27.7995,27.8541,27.7722,27.7995,69500.0
2013-11-06 10:00:00,30.5,30.57,30.48,30.53,88600.0,27.7813,27.845,27.7631,27.8086,88600.0
2013-11-06 10:10:00,30.52,30.62,30.47,30.47,115500.0,27.7995,27.8906,27.7539,27.7539,115500.0
2013-11-06 10:20:00,30.48,30.56,30.46,30.47,124600.0,27.7631,27.8359,27.7448,27.7539,124600.0
2013-11-06 10:30:00,30.47,30.54,30.42,30.5,47500.0,27.7539,27.8177,27.7084,27.7813,47500.0
2013-11-06 10:40:00,30.49,30.5,30.44,30.46,39200.0,27.7722,27.7813,27.7266,27.7448,39200.0
2013-11-06 10:50:00,30.47,30.49,30.38,30.39,164700.0,27.7539,27.7722,27.672,27.6811,164700.0
2013-11-06 11:00:00,30.38,30.38,30.24,30.28,105400.0,27.672,27.672,27.5444,27.5809,105400.0
2013-11-06 11:10:00,30.28,30.32,30.22,30.32,205400.0,27.5809,27.6173,27.5262,27.6173,205400.0
2013-11-06 11:20:00,30.32,30.34,30.29,30.31,51000.0,27.6173,27.6355,27.59,27.6082,51000.0
2013-11-06 11:30:00,30.32,30.33,30.27,30.28,39300.0,27.6173,27.6264,27.5718,27.5809,39300.0
2013-11-06 11:40:00,30.28,30.34,30.26,30.33,97700.0,27.5809,27.6355,27.5627,27.6264,97700.0
2013-11-06 11:50:00,30.33,30.35,30.27,30.3,329500.0,27.6264,27.6446,27.5718,27.5991,329500.0
2013-11-06 12:00:00,30.3,30.36,30.29,30.34,69300.0,27.5991,27.6538,27.59,27.6355,69300.0
2013-11-06 12:10:00,30.35,30.38,30.32,30.37,50400.0,27.6446,27.672,27.6173,27.6629,50400.0
2013-11-06 12:20:00,30.37,30.41,30.35,30.39,46000.0,27.6629,27.6993,27.6446,27.6811,46000.0
2013-11-06 12:30:00,30.4,30.49,30.39,30.44,31900.0,27.6902,27.7722,27.6811,27.7266,31900.0
2013-11-06 12:40:00,30.44,30.45,30.41,30.43,18000.0,27.7266,27.7357,27.6993,27.7175,18000.0
2013-11-06 12:50:00,30.44,30.45,30.41,30.42,26900.0,27.7266,27.7357,27.6993,27.7084,26900.0
2013-11-06 13:00:00,30.41,30.44,30.38,30.44,29400.0,27.6993,27.7266,27.672,27.7266,29400.0
2013-11-06 13:10:00,30.44,30.45,30.41,30.43,37500.0,27.7266,27.7357,27.6993,27.7175,37500.0
2013-11-06 13:20:00,30.44,30.47,30.4,30.45,61200.0,27.7266,27.7539,27.6902,27.7357,61200.0
2013-11-06 13:30:00,30.45,30.47,30.41,30.42,58100.0,27.7357,27.7539,27.6993,27.7084,58100.0
2013-11-06 13:40:00,30.42,30.46,30.42,30.44,42500.0,27.7084,27.7448,27.7084,27.7266,42500.0
2013-11-06 13:50:00,30.44,30.46,30.42,30.45,58100.0,27.7266,27.7448,27.7084,27.7357,58100.0
2013-11-06 14:00:00,30.46,30.48,30.41,30.43,50900.0,27.7448,27.7631,27.6993,27.7175,50900.0
2013-11-06 14:10:00,30.44,30.46,30.43,30.44,51400.0,27.7266,27.7448,27.7175,27.7266,51400.0
2013-11-06 14:20:00,30.43,30.46,30.41,30.44,64900.0,27.7175,27.7448,27.6993,27.7266,64900.0
2013-11-06 14:30:00,30.44,30.48,30.42,30.45,89600.0,27.7266,27.7631,27.7084,27.7357,89600.0
2013-11-06 14:40:00,30.45,30.46,30.42,30.42,55800.0,27.7357,27.7448,27.7084,27.7084,55800.0
2013-11-06 14:50:00,30.43,30.45,30.42,30.44,56400.0,27.7175,27.7357,27.7084,27.7266,56400.0
2013-11-06 15:00:00,30.44,30.44,30.42,30.42,34700.0,27.7266,27.7266,27.7084,27.7084,34700.0
2013-11-06 15:10:00,30.42,30.44,30.4,30.44,42600.0,27.7084,27.7266,27.6902,27.7266,42600.0
2013-11-06 15:20:00,30.43,30.45,30.41,30.43,58000.0,27.7175,27.7357,27.6993,27.7175,58000.0
2013-11-06 15:30:00,30.44,30.44,30.4,30.43,67300.0,27.7266,27.7266,27.6902,27.7175,67300.0
2013-11-06 15:40:00,30.44,30.44,30.41,30.43,86600.0,27.7266,27.7266,27.6993,27.7175,86600.0
2013-11-06 15:50:00,30.43,30.47,30.42,30.46,227500.0,27.7175,27.7539,27.7084,27.7448,227500.0
2013-11-07 09:30:00,30.71,31.0,30.71,30.98,149700.0,27.9726,28.2367,27.9726,28.2185,149700.0
2013-11-07 09:40:00,30.98,31.12,30.95,31.0,127500.0,28.2185,28.346,28.1912,28.2367,127500.0
2013-11-07 09:50:00,31.01,31.01,30.85,30.9,189800.0,28.2458,28.2458,28.1001,28.1456,189800.0
2013-11-07 10:00:00,30.89,30.96,30.84,30.85,92200.0,28.1365,28.2003,28.091,28.1001,92200.0
2013-11-07 10:10:00,30.84,30.84,30.7,30.7,161900.0,28.091,28.091,27.9634,27.9634,161900.0
2013-11-07 10:20:00,30.7,30.79,30.63,30.64,256000.0,27.9634,28.0454,27.8997,27.9088,256000.0
2013-11-07 10:30:00,30.64,30.65,30.49,30.57,128000.0,27.9088,27.9179,27.7722,27.845,128000.0
2013-11-07 10:40:00,30.55,30.65,30.54,30.57,143200.0,27.8268,27.9179,27.8177,27.845,143200.0
2013-11-07 10:50:00,30.59,30.65,30.57,30.57,91000.0,27.8633,27.9179,27.845,27.845,91000.0
2013-11-07 11:00:00,30.58,30.62,30.54,30.56,72600.0,27.8541,27.8906,27.8177,27.8359,72600.0
2013-11-07 11:10:00,30.57,30.6,30.47,30.47,128000.0,27.845,27.8724,27.7539,27.7539,128000.0
2013-11-07 11:20:00,30.47,30.53,30.45,30.51,85100.0,27.7539,27.8086,27.7357,27.7904,85100.0
2013-11-07 11:30:00,30.52,30.58,30.48,30.56,80600.0,27.7995,27.8541,27.7631,27.8359,80600.0
2013-11-07 11:40:00,30.56,30.59,30.54,30.57,49500.0,27.8359,27.8633,27.8177,27.845,49500.0
2013-11-07 11:50:00,30.57,30.62,30.56,30.58,122900.0,27.845,27.8906,27.8359,27.8541,122900.0
2013-11-07 12:00:00,30.57,30.66,30.56,30.62,82800.0,27.845,27.927,27.8359,27.8906,82800.0
2013-11-07 12:10:00,30.61,30.65,30.58,30.62,40300.0,27.8815,27.9179,27.8541,27.8906,40300.0
2013-11-07 12:20:00,30.62,30.63,30.59,30.62,58000.0,27.8906,27.8997,27.8633,27.8906,58000.0
2013-11-07 12:30:00,30.63,30.64,30.53,30.55,67300.0,27.8997,27.9088,27.8086,27.8268,67300.0
2013-11-07 12:40:00,30.55,30.57,30.54,30.55,33100.0,27.8268,27.845,27.8177,27.8268,33100.0
2013-11-07 12:50:00,30.55,30.55,30.47,30.49,27000.0,27.8268,27.8268,27.7539,27.7722,27000.0
2013-11-07 13:00:00,30.48,30.49,30.42,30.43,38600.0,27.7631,27.7722,27.7084,27.7175,38600.0
2013-11-07 13:10:00,30.42,30.43,30.4,30.42,35700.0,27.7084,27.7175,27.6902,27.7084,35700.0
2013-11-07 13:20:00,30.42,30.44,30.37,30.38,85000.0,27.7084,27.7266,27.6629,27.672,85000.0
2013-11-07 13:30:00,30.37,30.41,30.36,30.4,52200.0,27.6629,27.6993,27.6538,27.6902,52200.0
2013-11-07 13:40:00,30.4,30.42,30.34,30.35,36300.0,27.6902,27.7084,27.6355,27.6446,36300.0
2013-11-07 13:50:00,30.35,30.4,30.34,30.4,37600.0,27.6446,27.6902,27.6355,27.6902,37600.0
2013-11-07 14:00:00,30.39,30.39,30.3,30.32,52600.0,27.6811,27.6811,27.5991,27.6173,52600.0
2013-11-07 14:10:00,30.32,30.37,30.27,30.33,68700.0,27.6173,27.6629,27.5718,27.6264,68700.0
2013-11-07 14:20:00,30.33,30.37,30.29,30.32,55700.0,27.6264,27.6629,27.59,27.6173,55700.0
2013-11-07 14:30:00,30.31,30.36,30.27,30.36,79200.0,27.6082,27.6538,27.5718,27.6538,79200.0
2013-11-07 14:40:00,30.37,30.38,30.34,30.37,86000.0,27.6629,27.672,27.6355,27.6629,86000.0
2013-11-07 14:50:00,30.36,30.4,30.35,30.39,59600.0,27.6538,27.6902,27.6446,27.6811,59600.0
2013-11-07 15:00:00,30.39,30.41,30.31,30.31,48900.0,27.6811,27.6993,27.6082,27.6082,48900.0
2013-11-07 15:10:00,30.31,30.34,30.27,30.31,54800.0,27.6082,27.6355,27.5718,27.6082,54800.0
2013-11-07 15:20:00,30.3,30.33,30.23,30.23,71000.0,27.5991,27.6264,27.5353,27.5353,71000.0
2013-11-07 15:30:00,30.23,30.24,30.16,30.23,340000.0,27.5353,27.5444,27.4716,27.5353,340000.0
2013-11-07 15:40:00,30.24,30.24,30.17,30.18,297900.0,27.5444,27.5444,27.4807,27.4898,297900.0
2013-11-07 15:50:00,30.18,30.21,30.15,30.16,659000.0,27.4898,27.5171,27.4625,27.4716,659000.0
2013-11-08 09:30:00,29.99,30.0,29.79,29.81,570000.0,27.3167,27.3258,27.1346,27.1528,570000.0
2013-11-08 09:40:00,29.81,29.91,29.79,29.84,217300.0,27.1528,27.2439,27.1346,27.1801,217300.0
2013-11-08 09:50:00,29.84,29.85,29.68,29.72,245900.0,27.1801,27.1892,27.0344,27.0708,245900.0
2013-11-08 10:00:00,29.72,29.79,29.72,29.74,272200.0,27.0708,27.1346,27.0708,27.089,272200.0
2013-11-08 10:10:00,29.74,29.85,29.72,29.85,332700.0,27.089,27.1892,27.0708,27.1892,332700.0
2013-11-08 10:20:00,29.85,29.89,29.82,29.89,295200.0,27.1892,27.2256,27.1619,27.2256,295200.0
2013-11-08 10:30:00,29.89,29.99,29.88,29.97,108100.0,27.2256,27.3167,27.2165,27.2985,108100.0
2013-11-08 10:40:00,29.98,29.98,29.91,29.94,101500.0,27.3076,27.3076,27.2439,27.2712,101500.0
2013-11-08 10:50:00,29.93,29.96,29.85,29.9,182200.0,27.2621,27.2894,27.1892,27.2348,182200.0
2013-11-08 11:00:00,29.9,29.95,29.87,29.94,115700.0,27.2348,27.2803,27.2074,27.2712,115700.0
2013-11-08 11:10:00,29.94,30.03,29.94,30.01,149100.0,27.2712,27.3532,27.2712,27.335,149100.0
2013-11-08 11:20:00,30.02,30.03,29.97,30.01,64600.0,27.3441,27.3532,27.2985,27.335,64600.0
2013-11-08 11:30:00,30.0,30.05,29.92,30.01,82500.0,27.3258,27.3714,27.253,27.335,82500.0
2013-11-08 11:40:00,30.01,30.02,29.98,29.99,54600.0,27.335,27.3441,27.3076,27.3167,54600.0
2013-11-08 11:50:00,30.0,30.06,30.0,30.03,95500.0,27.3258,27.3805,27.3258,27.3532,95500.0
2013-11-08 12:00:00,30.02,30.07,30.02,30.06,36800.0,27.3441,27.3896,27.3441,27.3805,36800.0
2013-11-08 12:10:00,30.07,30.1,30.04,30.04,39900.0,27.3896,27.4169,27.3623,27.3623,39900.0
2013-11-08 12:20:00,30.04,30.05,30.02,30.04,54800.0,27.3623,27.3714,27.3441,27.3623,54800.0
2013-11-08 12:30:00,30.04,30.05,30.0,30.03,28900.0,27.3623,27.3714,27.3258,27.3532,28900.0
2013-11-08 12:40:00,30.02,30.04,30.0,30.0,104000.0,27.3441,27.3623,27.3258,27.3258,104000.0
2013-11-08 12:50:00,30.01,30.02,30.0,30.01,35900.0,27.335,27.3441,27.3258,27.335,35900.0
2013-11-08 13:00:00,30.02,30.03,30.0,30.0,57700.0,27.3441,27.3532,27.3258,27.3258,57700.0
2013-11-08 13:10:00,30.0,30.06,29.99,30.06,45900.0,27.3258,27.3805,27.3167,27.3805,45900.0
2013-11-08 13:20:00,30.07,30.13,30.06,30.13,29600.0,27.3896,27.4443,27.3805,27.4443,29600.0
2013-11-08 13:30:00,30.12,30.15,30.1,30.15,156400.0,27.4351,27.4625,27.4169,27.4625,156400.0
2013-11-08 13:40:00,30.14,30.18,30.12,30.14,298100.0,27.4534,27.4898,27.4351,27.4534,298100.0
2013-11-08 13:50:00,30.14,30.16,30.12,30.15,84600.0,27.4534,27.4716,27.4351,27.4625,84600.0
2013-11-08 14:00:00,30.15,30.19,30.15,30.18,79900.0,27.4625,27.4989,27.4625,27.4898,79900.0
2013-11-08 14:10:00,30.18,30.21,30.17,30.19,103800.0,27.4898,27.5171,27.4807,27.4989,103800.0
2013-11-08 14:20:00,30.19,30.19,30.16,30.17,142700.0,27.4989,27.4989,27.4716,27.4807,142700.0
2013-11-08 14:30:00,30.17,30.2,30.17,30.19,59300.0,27.4807,27.508,27.4807,27.4989,59300.0
2013-11-08 14:40:00,30.19,30.19,30.15,30.17,53800.0,27.4989,27.4989,27.4625,27.4807,53800.0
2013-11-08 14:50:00,30.16,30.18,30.12,30.14,59500.0,27.4716,27.4898,27.4351,27.4534,59500.0
2013-11-08 15:00:00,30.14,30.15,30.07,30.09,53100.0,27.4534,27.4625,27.3896,27.4078,53100.0
2013-11-08 15:10:00,30.1,30.1,30.06,30.09,53300.0,27.4169,27.4169,27.3805,27.4078,53300.0
2013-11-08 15:20:00,30.09,30.13,30.08,30.1,79000.0,27.4078,27.4443,27.3987,27.4169,79000.0
2013-11-08 15:30:00,30.1,30.14,30.1,30.13,69900.0,27.4169,27.4534,27.4169,27.4443,69900.0
2013-11-08 15:40:00,30.12,30.16,30.12,30.15,102500.0,27.4351,27.4716,27.4351,27.4625,102500.0
2013-11-08 15:50:00,30.15,30.2,30.14,30.2,271600.0,27.4625,27.508,27.4534,27.508,271600.0
2013-11-11 09:30:00,30.28,30.28,29.95,29.98,213400.0,27.5809,27.5809,27.2803,27.3076,213400.0
2013-11-11 09:40:00,29.95,30.04,29.93,30.04,86400.0,27.2803,27.3623,27.2621,27.3623,86400.0
2013-11-11 09:50:00,30.04,30.1,30.04,30.08,45900.0,27.3623,27.4169,27.3623,27.3987,45900.0
2013-11-11 10:00:00,30.1,30.12,30.07,30.1,77700.0,27.4169,27.4351,27.3896,27.4169,77700.0
2013-11-11 10:10:00,30.11,30.15,30.11,30.15,47500.0,27.426,27.4625,27.426,27.4625,47500.0
2013-11-11 10:20:00,30.15,30.18,30.09,30.09,139700.0,27.4625,27.4898,27.4078,27.4078,139700.0
2013-11-11 10:30:00,30.08,30.15,30.08,30.13,36400.0,27.3987,27.4625,27.3987,27.4443,36400.0
2013-11-11 10:40:00,30.12,30.16,30.09,30.15,44300.0,27.4351,27.4716,27.4078,27.4625,44300.0
2013-11-11 10:50:00,30.15,30.19,30.14,30.17,10600.0,27.4625,27.4989,27.4534,27.4807,10600.0
2013-11-11 11:00:00,30.17,30.17,30.08,30.13,41200.0,27.4807,27.4807,27.3987,27.4443,41200.0
2013-11-11 11:10:00,30.12,30.15,30.11,30.13,26400.0,27.4351,27.4625,27.426,27.4443,26400.0
2013-11-11 11:20:00,30.12,30.15,30.12,30.15,19100.0,27.4351,27.4625,27.4351,27.4625,19100.0
2013-11-11 11:30:00,30.15,30.16,30.13,30.14,23200.0,27.4625,27.4716,27.4443,27.4534,23200.0
2013-11-11 11:40:00,30.13,30.17,30.13,30.17,27300.0,27.4443,27.4807,27.4443,27.4807,27300.0
2013-11-11 11:50:00,30.17,30.17,30.14,30.14,12700.0,27.4807,27.4807,27.4534,27.4534,12700.0
2013-11-11 12:00:00,30.14,30.15,30.12,30.12,51800.0,27.4534,27.4625,27.4351,27.4351,51800.0
2013-11-11 12:10:00,30.12,30.14,30.1,30.13,30900.0,27.4351,27.4534,27.4169,27.4443,30900.0
2013-11-11 12:20:00,30.12,30.13,30.1,30.12,81200.0,27.4351,27.4443,27.4169,27.4351,81200.0
2013-11-11 12:30:00,30.12,30.13,30.1,30.12,21500.0,27.4351,27.4443,27.4169,27.4351,21500.0
2013-11-11 12:40:00,30.13,30.15,30.11,30.14,21200.0,27.4443,27.4625,27.426,27.4534,21200.0
2013-11-11 12:50:00,30.14,30.17,30.13,30.15,61100.0,27.4534,27.4807,27.4443,27.4625,61100.0
2013-11-11 13:00:00,30.15,30.18,30.15,30.17,33800.0,27.4625,27.4898,27.4625,27.4807,33800.0
2013-11-11 13:10:00,30.17,30.17,30.15,30.15,9300.0,27.4807,27.4807,27.4625,27.4625,9300.0
2013-11-11 13:20:00,30.15,30.15,30.13,30.13,7300.0,27.4625,27.4625,27.4443,27.4443,7300.0
2013-11-11 13:30:00,30.14,30.16,30.13,30.14,26000.0,27.4534,27.4716,27.4443,27.4534,26000.0
2013-11-11 13:40:00,30.13,30.16,30.12,30.13,16600.0,27.4443,27.4716,27.4351,27.4443,16600.0
2013-11-11 13:50:00,30.13,30.14,30.1,30.11,25600.0,27.4443,27.4534,27.4169,27.426,25600.0
2013-11-11 14:00:00,30.11,30.11,30.09,30.11,23200.0,27.426,27.426,27.4078,27.426,23200.0
2013-11-11 14:10:00,30.11,30.15,30.11,30.14,18900.0,27.426,27.4625,27.426,27.4534,18900.0
2013-11-11 14:20:00,30.14,30.15,30.12,30.15,19300.0,27.4534,27.4625,27.4351,27.4625,19300.0
2013-11-11 14:30:00,30.16,30.17,30.15,30.16,16900.0,27.4716,27.4807,27.4625,27.4716,16900.0
2013-11-11 14:40:00,30.17,30.19,30.16,30.19,12400.0,27.4807,27.4989,27.4716,27.4989,12400.0
2013-11-11 14:50:00,30.19,30.27,30.18,30.24,111600.0,27.4989,27.5718,27.4898,27.5444,111600.0
2013-11-11 15:00:00,30.25,30.26,30.21,30.22,38500.0,27.5536,27.5627,27.5171,27.5262,38500.0
2013-11-11 15:10:00,30.23,30.24,30.22,30.24,26700.0,27.5353,27.5444,27.5262,27.5444,26700.0
2013-11-11 15:20:00,30.23,30.25,30.23,30.25,38900.0,27.5353,27.5536,27.5353,27.5536,38900.0
2013-11-11 15:30:00,30.25,30.25,30.21,30.25,79900.0,27.5536,27.5536,27.5171,27.5536,79900.0
2013-11-11 15:40:00,30.24,30.24,30.2,30.2,122400.0,27.5444,27.5444,27.508,27.508,122400.0
2013-11-11 15:50:00,30.21,30.21,30.17,30.2,352100.0,27.5171,27.5171,27.4807,27.508,352100.0
2013-11-12 09:30:00,30.17,30.33,30.13,30.3,241000.0,27.4807,27.6264,27.4443,27.5991,241000.0
2013-11-12 09:40:00,30.3,30.37,30.29,30.36,132800.0,27.5991,27.6629,27.59,27.6538,132800.0
2013-11-12 09:50:00,30.36,30.37,30.26,30.31,75800.0,27.6538,27.6629,27.5627,27.6082,75800.0
2013-11-12 10:00:00,30.28,30.3,30.17,30.26,89700.0,27.5809,27.5991,27.4807,27.5627,89700.0
2013-11-12 10:10:00,30.25,30.34,30.23,30.34,92700.0,27.5536,27.6355,27.5353,27.6355,92700.0
2013-11-12 10:20:00,30.34,30.34,30.22,30.25,91100.0,27.6355,27.6355,27.5262,27.5536,91100.0
2013-11-12 10:30:00,30.27,30.31,30.24,30.26,22500.0,27.5718,27.6082,27.5444,27.5627,22500.0
2013-11-12 10:40:00,30.24,30.3,30.24,30.27,57300.0,27.5444,27.5991,27.5444,27.5718,57300.0
2013-11-12 10:50:00,30.26,30.26,30.21,30.21,23800.0,27.5627,27.5627,27.5171,27.5171,23800.0
2013-11-12 11:00:00,30.21,30.21,30.15,30.16,59200.0,27.5171,27.5171,27.4625,27.4716,59200.0
2013-11-12 11:10:00,30.16,30.25,30.16,30.25,30400.0,27.4716,27.5536,27.4716,27.5536,30400.0
2013-11-12 11:20:00,30.25,30.25,30.21,30.23,49300.0,27.5536,27.5536,27.5171,27.5353,49300.0
2013-11-12 11:30:00,30.23,30.27,30.18,30.18,41100.0,27.5353,27.5718,27.4898,27.4898,41100.0
2013-11-12 11:40:00,30.18,30.21,30.13,30.16,31800.0,27.4898,27.5171,27.4443,27.4716,31800.0
2013-11-12 11:50:00,30.16,30.21,30.16,30.21,17000.0,27.4716,27.5171,27.4716,27.5171,17000.0
2013-11-12 12:00:00,30.21,30.21,30.09,30.1,38900.0,27.5171,27.5171,27.4078,27.4169,38900.0
2013-11-12 12:10:00,30.1,30.13,30.1,30.12,33500.0,27.4169,27.4443,27.4169,27.4351,33500.0
2013-11-12 12:20:00,30.12,30.12,30.09,30.09,27400.0,27.4351,27.4351,27.4078,27.4078,27400.0
2013-11-12 12:30:00,30.09,30.1,30.06,30.1,52200.0,27.4078,27.4169,27.3805,27.4169,52200.0
2013-11-12 12:40:00,30.1,30.12,30.08,30.09,37000.0,27.4169,27.4351,27.3987,27.4078,37000.0
2013-11-12 12:50:00,30.09,30.15,30.09,30.14,19300.0,27.4078,27.4625,27.4078,27.4534,19300.0
2013-11-12 13:00:00,30.15,30.22,30.15,30.22,332400.0,27.4625,27.5262,27.4625,27.5262,332400.0
2013-11-12 13:10:00,30.22,30.27,30.22,30.27,63900.0,27.5262,27.5718,27.5262,27.5718,63900.0
2013-11-12 13:20:00,30.27,30.3,30.22,30.22,45200.0,27.5718,27.5991,27.5262,27.5262,45200.0
2013-11-12 13:30:00,30.22,30.26,30.19,30.26,178600.0,27.5262,27.5627,27.4989,27.5627,178600.0
2013-11-12 13:40:00,30.26,30.33,30.21,30.31,110500.0,27.5627,27.6264,27.5171,27.6082,110500.0
2013-11-12 13:50:00,30.31,30.37,30.3,30.33,201100.0,27.6082,27.6629,27.5991,27.6264,201100.0
2013-11-12 14:00:00,30.33,30.38,30.3,30.3,271900.0,27.6264,27.672,27.5991,27.5991,271900.0
2013-11-12 14:10:00,30.3,30.33,30.25,30.3,306700.0,27.5991,27.6264,27.5536,27.5991,306700.0
2013-11-12 14:20:00,30.3,30.32,30.18,30.18,390600.0,27.5991,27.6173,27.4898,27.4898,390600.0
2013-11-12 14:30:00,30.19,30.23,30.19,30.21,72000.0,27.4989,27.5353,27.4989,27.5171,72000.0
2013-11-12 14:40:00,30.2,30.23,30.18,30.21,73800.0,27.508,27.5353,27.4898,27.5171,73800.0
2013-11-12 14:50:00,30.21,30.29,30.19,30.28,73500.0,27.5171,27.59,27.4989,27.5809,73500.0
2013-11-12 15:00:00,30.28,30.34,30.27,30.34,37800.0,27.5809,27.6355,27.5718,27.6355,37800.0
2013-11-12 15:10:00,30.34,30.4,30.33,30.38,92200.0,27.6355,27.6902,27.6264,27.672,92200.0
2013-11-12 15:20:00,30.39,30.41,30.31,30.32,114400.0,27.6811,27.6993,27.6082,27.6173,114400.0
2013-11-12 15:30:00,30.32,30.35,30.32,30.34,201300.0,27.6173,27.6446,27.6173,27.6355,201300.0
2013-11-12 15:40:00,30.34,30.36,30.31,30.33,107000.0,27.6355,27.6538,27.6082,27.6264,107000.0
2013-11-12 15:50:00,30.33,30.36,30.31,30.35,287100.0,27.6264,27.6538,27.6082,27.6446,287100.0
2013-11-13 09:30:00,30.05,30.48,30.03,30.45,218500.0,27.3714,27.7631,27.3532,27.7357,218500.0
2013-11-13 09:40:00,30.45,30.48,30.37,30.41,221600.0,27.7357,27.7631,27.6629,27.6993,221600.0
2013-11-13 09:50:00,30.4,30.48,30.36,30.46,113500.0,27.6902,27.7631,27.6538,27.7448,113500.0
2013-11-13 10:00:00,30.45,30.48,30.37,30.39,210300.0,27.7357,27.7631,27.6629,27.6811,210300.0
2013-11-13 10:10:00,30.4,30.52,30.4,30.5,84900.0,27.6902,27.7995,27.6902,27.7813,84900.0
2013-11-13 10:20:00,30.5,30.53,30.46,30.51,77900.0,27.7813,27.8086,27.7448,27.7904,77900.0
2013-11-13 10:30:00,30.51,30.52,30.47,30.5,47300.0,27.7904,27.7995,27.7539,27.7813,47300.0
2013-11-13 10:40:00,30.5,30.62,30.49,30.58,222100.0,27.7813,27.8906,27.7722,27.8541,222100.0
2013-11-13 10:50:00,30.57,30.58,30.56,30.56,66300.0,27.845,27.8541,27.8359,27.8359,66300.0
2013-11-13 11:00:00,30.55,30.57,30.54,30.57,24800.0,27.8268,27.845,27.8177,27.845,24800.0
2013-11-13 11:10:00,30.56,30.58,30.55,30.56,18500.0,27.8359,27.8541,27.8268,27.8359,18500.0
2013-11-13 11:20:00,30.55,30.58,30.52,30.53,42700.0,27.8268,27.8541,27.7995,27.8086,42700.0
2013-11-13 11:30:00,30.53,30.56,30.5,30.51,95800.0,27.8086,27.8359,27.7813,27.7904,95800.0
2013-11-13 11:40:00,30.51,30.51,30.46,30.48,46400.0,27.7904,27.7904,27.7448,27.7631,46400.0
2013-11-13 11:50:00,30.48,30.52,30.48,30.52,30600.0,27.7631,27.7995,27.7631,27.7995,30600.0
2013-11-13 12:00:00,30.52,30.56,30.52,30.55,30100.0,27.7995,27.8359,27.7995,27.8268,30100.0
2013-11-13 12:10:00,30.55,30.59,30.53,30.58,42700.0,27.8268,27.8633,27.8086,27.8541,42700.0
2013-11-13 12:20:00,30.58,30.67,30.58,30.67,84300.0,27.8541,27.9361,27.8541,27.9361,84300.0
2013-11-13 12:30:00,30.66,30.68,30.65,30.65,87400.0,27.927,27.9452,27.9179,27.9179,87400.0
2013-11-13 12:40:00,30.65,30.71,30.65,30.71,43100.0,27.9179,27.9726,27.9179,27.9726,43100.0
2013-11-13 12:50:00,30.71,30.81,30.71,30.78,143600.0,27.9726,28.0636,27.9726,28.0363,143600.0
2013-11-13 13:00:00,30.78,30.79,30.71,30.74,89500.0,28.0363,28.0454,27.9726,27.9999,89500.0
2013-11-13 13:10:00,30.73,30.73,30.68,30.7,24300.0,27.9908,27.9908,27.9452,27.9634,24300.0
2013-11-13 13:20:00,30.7,30.75,30.68,30.75,27600.0,27.9634,28.009,27.9452,28.009,27600.0
2013-11-13 13:30:00,30.75,30.8,30.74,30.79,63800.0,28.009,28.0545,27.9999,28.0454,63800.0
2013-11-13 13:40:00,30.79,30.81,30.77,30.8,20100.0,28.0454,28.0636,28.0272,28.0545,20100.0
2013-11-13 13:50:00,30.79,30.81,30.77,30.78,41400.0,28.0454,28.0636,28.0272,28.0363,41400.0
2013-11-13 14:00:00,30.77,30.79,30.73,30.74,34200.0,28.0272,28.0454,27.9908,27.9999,34200.0
2013-11-13 14:10:00,30.73,30.74,30.71,30.71,25500.0,27.9908,27.9999,27.9726,27.9726,25500.0
2013-11-13 14:20:00,30.7,30.75,30.7,30.73,29000.0,27.9634,28.009,27.9634,27.9908,29000.0
2013-11-13 14:30:00,30.73,30.74,30.68,30.68,95200.0,27.9908,27.9999,27.9452,27.9452,95200.0
2013-11-13 14:40:00,30.68,30.7,30.67,30.69,30500.0,27.9452,27.9634,27.9361,27.9543,30500.0
2013-11-13 14:50:00,30.68,30.71,30.67,30.69,29000.0,27.9452,27.9726,27.9361,27.9543,29000.0
2013-11-13 15:00:00,30.69,30.69,30.67,30.67,27800.0,27.9543,27.9543,27.9361,27.9361,27800.0
2013-11-13 15:10:00,30.67,30.69,30.66,30.68,51000.0,27.9361,27.9543,27.927,27.9452,51000.0
2013-11-13 15:20:00,30.68,30.71,30.67,30.7,44200.0,27.9452,27.9726,27.9361,27.9634,44200.0
2013-11-13 15:30:00,30.7,30.74,30.68,30.71,137100.0,27.9634,27.9999,27.9452,27.9726,137100.0
2013-11-13 15:40:00,30.71,30.75,30.71,30.75,92600.0,27.9726,28.009,27.9726,28.009,92600.0
2013-11-13 15:50:00,30.75,30.77,30.73,30.76,549000.0,28.009,28.0272,27.9908,28.0181,549000.0
2013-11-14 09:30:00,30.74,30.97,30.73,30.97,55900.0,27.9999,28.2094,27.9908,28.2094,55900.0
2013-11-14 09:40:00,30.95,30.95,30.76,30.77,52500.0,28.1912,28.1912,28.0181,28.0272,52500.0
2013-11-14 09:50:00,30.77,30.8,30.69,30.77,131200.0,28.0272,28.0545,27.9543,28.0272,131200.0
2013-11-14 10:00:00,30.76,30.76,30.66,30.73,157100.0,28.0181,28.0181,27.927,27.9908,157100.0
2013-11-14 10:10:00,30.73,30.87,30.73,30.85,137600.0,27.9908,28.1183,27.9908,28.1001,137600.0
2013-11-14 10:20:00,30.86,30.92,30.79,30.82,118600.0,28.1092,28.1638,28.0454,28.0727,118600.0
2013-11-14 10:30:00,30.82,31.04,30.82,31.03,72200.0,28.0727,28.2731,28.0727,28.264,72200.0
2013-11-14 10:40:00,31.03,31.06,30.98,31.02,94900.0,28.264,28.2914,28.2185,28.2549,94900.0
2013-11-14 10:50:00,31.01,31.03,30.94,31.02,49700.0,28.2458,28.264,28.1821,28.2549,49700.0
2013-11-14 11:00:00,31.0,31.03,30.98,30.99,61500.0,28.2367,28.264,28.2185,28.2276,61500.0
2013-11-14 11:10:00,30.99,31.12,30.98,31.12,66200.0,28.2276,28.346,28.2185,28.346,66200.0
2013-11-14 11:20:00,31.11,31.17,31.11,31.11,185600.0,28.3369,28.3916,28.3369,28.3369,185600.0
2013-11-14 11:30:00,31.11,31.12,31.06,31.11,77200.0,28.3369,28.346,28.2914,28.3369,77200.0
2013-11-14 11:40:00,31.11,31.14,31.08,31.13,78400.0,28.3369,28.3642,28.3096,28.3551,78400.0
2013-11-14 11:50:00,31.13,31.16,31.09,31.09,64700.0,28.3551,28.3824,28.3187,28.3187,64700.0
2013-11-14 12:00:00,31.09,31.14,31.09,31.12,21300.0,28.3187,28.3642,28.3187,28.346,21300.0
2013-11-14 12:10:00,31.12,31.18,31.12,31.16,44200.0,28.346,28.4007,28.346,28.3824,44200.0
2013-11-14 12:20:00,31.17,31.19,31.16,31.17,55000.0,28.3916,28.4098,28.3824,28.3916,55000.0
2013-11-14 12:30:00,31.18,31.27,31.18,31.27,55800.0,28.4007,28.4826,28.4007,28.4826,55800.0
2013-11-14 12:40:00,31.28,31.31,31.23,31.24,109500.0,28.4917,28.5191,28.4462,28.4553,109500.0
2013-11-14 12:50:00,31.23,31.27,31.18,31.19,149300.0,28.4462,28.4826,28.4007,28.4098,149300.0
2013-11-14 13:00:00,31.19,31.21,31.18,31.18,24900.0,28.4098,28.428,28.4007,28.4007,24900.0
2013-11-14 13:10:00,31.18,31.21,31.13,31.2,54400.0,28.4007,28.428,28.3551,28.4189,54400.0
2013-11-14 13:20:00,31.2,31.23,31.19,31.21,84500.0,28.4189,28.4462,28.4098,28.428,84500.0
2013-11-14 13:30:00,31.21,31.22,31.19,31.21,40500.0,28.428,28.4371,28.4098,28.428,40500.0
2013-11-14 13:40:00,31.21,31.23,31.2,31.23,40500.0,28.428,28.4462,28.4189,28.4462,40500.0
2013-11-14 13:50:00,31.23,31.23,31.17,31.21,47600.0,28.4462,28.4462,28.3916,28.428,47600.0
2013-11-14 14:00:00,31.21,31.22,31.18,31.18,53200.0,28.428,28.4371,28.4007,28.4007,53200.0
2013-11-14 14:10:00,31.18,31.23,31.18,31.22,108900.0,28.4007,28.4462,28.4007,28.4371,108900.0
2013-11-14 14:20:00,31.22,31.25,31.22,31.24,56100.0,28.4371,28.4644,28.4371,28.4553,56100.0
2013-11-14 14:30:00,31.24,31.24,31.2,31.21,32700.0,28.4553,28.4553,28.4189,28.428,32700.0
2013-11-14 14:40:00,31.2,31.24,31.2,31.23,28700.0,28.4189,28.4553,28.4189,28.4462,28700.0
2013-11-14 14:50:00,31.23,31.24,31.19,31.19,42100.0,28.4462,28.4553,28.4098,28.4098,42100.0
2013-11-14 15:00:00,31.18,31.23,31.17,31.21,38500.0,28.4007,28.4462,28.3916,28.428,38500.0
2013-11-14 15:10:00,31.21,31.23,31.21,31.23,55700.0,28.428,28.4462,28.428,28.4462,55700.0
2013-11-14 15:20:00,31.22,31.24,31.21,31.23,69200.0,28.4371,28.4553,28.428,28.4462,69200.0
2013-11-14 15:30:00,31.23,31.26,31.23,31.25,79000.0,28.4462,28.4735,28.4462,28.4644,79000.0
2013-11-14 15:40:00,31.25,31.26,31.22,31.22,107300.0,28.4644,28.4735,28.4371,28.4371,107300.0
2013-11-14 15:50:00,31.22,31.24,31.19,31.22,563500.0,28.4371,28.4553,28.4098,28.4371,563500.0
2013-11-15 09:30:00,31.23,31.34,31.16,31.33,110700.0,28.4462,28.5464,28.3824,28.5373,110700.0
2013-11-15 09:40:00,31.32,31.35,31.27,31.29,131500.0,28.5282,28.5555,28.4826,28.5009,131500.0
2013-11-15 09:50:00,31.29,31.29,31.22,31.26,94000.0,28.5009,28.5009,28.4371,28.4735,94000.0
2013-11-15 10:00:00,31.27,31.27,31.21,31.26,58500.0,28.4826,28.4826,28.428,28.4735,58500.0
2013-11-15 10:10:00,31.26,31.37,31.26,31.34,46100.0,28.4735,28.5737,28.4735,28.5464,46100.0
2013-11-15 10:20:00,31.34,31.37,31.32,31.34,33700.0,28.5464,28.5737,28.5282,28.5464,33700.0
2013-11-15 10:30:00,31.34,31.35,31.33,31.34,46800.0,28.5464,28.5555,28.5373,28.5464,46800.0
2013-11-15 10:40:00,31.34,31.42,31.31,31.42,72200.0,28.5464,28.6193,28.5191,28.6193,72200.0
2013-11-15 10:50:00,31.41,31.42,31.38,31.39,44700.0,28.6102,28.6193,28.5828,28.5919,44700.0
2013-11-15 11:00:00,31.4,31.46,31.4,31.46,51100.0,28.601,28.6557,28.601,28.6557,51100.0
2013-11-15 11:10:00,31.45,31.49,31.41,31.43,44100.0,28.6466,28.683,28.6102,28.6284,44100.0
2013-11-15 11:20:00,31.44,31.46,31.42,31.42,32900.0,28.6375,28.6557,28.6193,28.6193,32900.0
2013-11-15 11:30:00,31.42,31.42,31.34,31.35,34200.0,28.6193,28.6193,28.5464,28.5555,34200.0
2013-11-15 11:40:00,31.36,31.36,31.32,31.34,24300.0,28.5646,28.5646,28.5282,28.5464,24300.0
2013-11-15 11:50:00,31.33,31.35,31.3,31.3,46700.0,28.5373,28.5555,28.51,28.51,46700.0
2013-11-15 12:00:00,31.3,31.32,31.28,31.31,38200.0,28.51,28.5282,28.4917,28.5191,38200.0
2013-11-15 12:10:00,31.31,31.35,31.31,31.34,22100.0,28.5191,28.5555,28.5191,28.5464,22100.0
2013-11-15 12:20:00,31.34,31.35,31.29,31.29,16900.0,28.5464,28.5555,28.5009,28.5009,16900.0
2013-11-15 12:30:00,31.29,31.32,31.29,31.29,18000.0,28.5009,28.5282,28.5009,28.5009,18000.0
2013-11-15 12:40:00,31.29,31.34,31.29,31.32,26100.0,28.5009,28.5464,28.5009,28.5282,26100.0
2013-11-15 12:50:00,31.31,31.32,31.29,31.3,41000.0,28.5191,28.5282,28.5009,28.51,41000.0
2013-11-15 13:00:00,31.3,31.31,31.28,31.29,23500.0,28.51,28.5191,28.4917,28.5009,23500.0
2013-11-15 13:10:00,31.3,31.32,31.29,31.31,18400.0,28.51,28.5282,28.5009,28.5191,18400.0
2013-11-15 13:20:00,31.32,31.34,31.31,31.33,16200.0,28.5282,28.5464,28.5191,28.5373,16200.0
2013-11-15 13:30:00,31.33,31.35,31.32,31.34,23100.0,28.5373,28.5555,28.5282,28.5464,23100.0
2013-11-15 13:40:00,31.35,31.37,31.34,31.37,33100.0,28.5555,28.5737,28.5464,28.5737,33100.0
2013-11-15 13:50:00,31.36,31.37,31.34,31.35,23200.0,28.5646,28.5737,28.5464,28.5555,23200.0
2013-11-15 14:00:00,31.35,31.41,31.35,31.41,20300.0,28.5555,28.6102,28.5555,28.6102,20300.0
2013-11-15 14:10:00,31.41,31.41,31.38,31.4,74800.0,28.6102,28.6102,28.5828,28.601,74800.0
2013-11-15 14:20:00,31.4,31.41,31.37,31.37,80000.0,28.601,28.6102,28.5737,28.5737,80000.0
2013-11-15 14:30:00,31.37,31.4,31.36,31.39,117000.0,28.5737,28.601,28.5646,28.5919,117000.0
2013-11-15 14:40:00,31.4,31.41,31.38,31.4,29900.0,28.601,28.6102,28.5828,28.601,29900.0
2013-11-15 14:50:00,31.4,31.41,31.39,31.4,24000.0,28.601,28.6102,28.5919,28.601,24000.0
2013-11-15 15:00:00,31.4,31.43,31.39,31.42,31100.0,28.601,28.6284,28.5919,28.6193,31100.0
2013-11-15 15:10:00,31.41,31.43,31.41,31.43,31700.0,28.6102,28.6284,28.6102,28.6284,31700.0
2013-11-15 15:20:00,31.42,31.44,31.41,31.42,147700.0,28.6193,28.6375,28.6102,28.6193,147700.0
2013-11-15 15:30:00,31.42,31.43,31.39,31.4,100000.0,28.6193,28.6284,28.5919,28.601,100000.0
2013-11-15 15:40:00,31.4,31.4,31.35,31.35,142600.0,28.601,28.601,28.5555,28.5555,142600.0
2013-11-15 15:50:00,31.36,31.37,31.34,31.37,309700.0,28.5646,28.5737,28.5464,28.5737,309700.0
2013-11-18 09:30:00,31.3,31.56,31.29,31.52,173800.0,28.51,28.7468,28.5009,28.7104,173800.0
2013-11-18 09:40:00,31.49,31.49,31.42,31.42,77900.0,28.683,28.683,28.6193,28.6193,77900.0
2013-11-18 09:50:00,31.43,31.45,31.38,31.39,70500.0,28.6284,28.6466,28.5828,28.5919,70500.0
2013-11-18 10:00:00,31.39,31.44,31.33,31.44,161300.0,28.5919,28.6375,28.5373,28.6375,161300.0
2013-11-18 10:10:00,31.43,31.5,31.41,31.5,44000.0,28.6284,28.6921,28.6102,28.6921,44000.0
2013-11-18 10:20:00,31.5,31.59,31.5,31.54,38700.0,28.6921,28.7741,28.6921,28.7286,38700.0
2013-11-18 10:30:00,31.55,31.62,31.54,31.57,58200.0,28.7377,28.8014,28.7286,28.7559,58200.0
2013-11-18 10:40:00,31.57,31.57,31.49,31.53,95900.0,28.7559,28.7559,28.683,28.7195,95900.0
2013-11-18 10:50:00,31.53,31.59,31.53,31.58,19600.0,28.7195,28.7741,28.7195,28.765,19600.0
2013-11-18 11:00:00,31.58,31.61,31.57,31.6,25900.0,28.765,28.7923,28.7559,28.7832,25900.0
2013-11-18 11:10:00,31.59,31.63,31.59,31.6,22500.0,28.7741,28.8105,28.7741,28.7832,22500.0
2013-11-18 11:20:00,31.59,31.64,31.59,31.63,21700.0,28.7741,28.8197,28.7741,28.8105,21700.0
2013-11-18 11:30:00,31.64,31.65,31.52,31.52,20600.0,28.8197,28.8288,28.7104,28.7104,20600.0
2013-11-18 11:40:00,31.52,31.54,31.51,31.53,32000.0,28.7104,28.7286,28.7012,28.7195,32000.0
2013-11-18 11:50:00,31.53,31.53,31.51,31.53,26800.0,28.7195,28.7195,28.7012,28.7195,26800.0
2013-11-18 12:00:00,31.53,31.53,31.49,31.49,24100.0,28.7195,28.7195,28.683,28.683,24100.0
2013-11-18 12:10:00,31.49,31.49,31.45,31.46,53800.0,28.683,28.683,28.6466,28.6557,53800.0
2013-11-18 12:20:00,31.46,31.48,31.46,31.47,18900.0,28.6557,28.6739,28.6557,28.6648,18900.0
2013-11-18 12:30:00,31.46,31.49,31.44,31.44,32400.0,28.6557,28.683,28.6375,28.6375,32400.0
2013-11-18 12:40:00,31.44,31.46,31.43,31.46,29200.0,28.6375,28.6557,28.6284,28.6557,29200.0
2013-11-18 12:50:00,31.45,31.46,31.43,31.45,15200.0,28.6466,28.6557,28.6284,28.6466,15200.0
2013-11-18 13:00:00,31.45,31.46,31.43,31.44,24100.0,28.6466,28.6557,28.6284,28.6375,24100.0
2013-11-18 13:10:00,31.45,31.47,31.43,31.44,17400.0,28.6466,28.6648,28.6284,28.6375,17400.0
2013-11-18 13:20:00,31.44,31.45,31.43,31.45,13100.0,28.6375,28.6466,28.6284,28.6466,13100.0
2013-11-18 13:30:00,31.46,31.46,31.44,31.45,12800.0,28.6557,28.6557,28.6375,28.6466,12800.0
2013-11-18 13:40:00,31.44,31.44,31.37,31.37,42700.0,28.6375,28.6375,28.5737,28.5737,42700.0
2013-11-18 13:50:00,31.37,31.39,31.36,31.38,19000.0,28.5737,28.5919,28.5646,28.5828,19000.0
2013-11-18 14:00:00,31.37,31.39,31.37,31.38,46300.0,28.5737,28.5919,28.5737,28.5828,46300.0
2013-11-18 14:10:00,31.38,31.39,31.36,31.38,32400.0,28.5828,28.5919,28.5646,28.5828,32400.0
2013-11-18 14:20:00,31.39,31.39,31.37,31.38,21200.0,28.5919,28.5919,28.5737,28.5828,21200.0
2013-11-18 14:30:00,31.38,31.38,31.35,31.35,30900.0,28.5828,28.5828,28.5555,28.5555,30900.0
2013-11-18 14:40:00,31.35,31.35,31.28,31.28,75500.0,28.5555,28.5555,28.4917,28.4917,75500.0
2013-11-18 14:50:00,31.27,31.28,31.22,31.22,49600.0,28.4826,28.4917,28.4371,28.4371,49600.0
2013-11-18 15:00:00,31.23,31.23,31.14,31.14,39800.0,28.4462,28.4462,28.3642,28.3642,39800.0
2013-11-18 15:10:00,31.14,31.15,31.03,31.08,96900.0,28.3642,28.3733,28.264,28.3096,96900.0
2013-11-18 15:20:00,31.07,31.08,30.98,31.04,117500.0,28.3005,28.3096,28.2185,28.2731,117500.0
2013-11-18 15:30:00,31.03,31.08,30.98,31.07,205500.0,28.264,28.3096,28.2185,28.3005,205500.0
2013-11-18 15:40:00,31.07,31.12,31.05,31.1,113300.0,28.3005,28.346,28.2822,28.3278,113300.0
2013-11-18 15:50:00,31.1,31.11,31.05,31.11,305100.0,28.3278,28.3369,28.2822,28.3369,305100.0
2013-11-19 09:30:00,31.09,31.21,31.07,31.18,192600.0,28.3187,28.428,28.3005,28.4007,192600.0
2013-11-19 09:40:00,31.17,31.17,30.96,31.0,244800.0,28.3916,28.3916,28.2003,28.2367,244800.0
2013-11-19 09:50:00,30.99,31.19,30.99,31.15,134200.0,28.2276,28.4098,28.2276,28.3733,134200.0
2013-11-19 10:00:00,31.17,31.3,31.17,31.25,169600.0,28.3916,28.51,28.3916,28.4644,169600.0
2013-11-19 10:10:00,31.26,31.28,31.22,31.24,47800.0,28.4735,28.4917,28.4371,28.4553,47800.0
2013-11-19 10:20:00,31.24,31.26,31.21,31.22,19200.0,28.4553,28.4735,28.428,28.4371,19200.0
2013-11-19 10:30:00,31.21,31.32,31.19,31.26,35200.0,28.428,28.5282,28.4098,28.4735,35200.0
2013-11-19 10:40:00,31.27,31.3,31.24,31.24,34200.0,28.4826,28.51,28.4553,28.4553,34200.0
2013-11-19 10:50:00,31.24,31.33,31.24,31.32,32200.0,28.4553,28.5373,28.4553,28.5282,32200.0
2013-11-19 11:00:00,31.31,31.33,31.28,31.3,60700.0,28.5191,28.5373,28.4917,28.51,60700.0
2013-11-19 11:10:00,31.29,31.3,31.24,31.27,46100.0,28.5009,28.51,28.4553,28.4826,46100.0
2013-11-19 11:20:00,31.26,31.26,31.2,31.22,19500.0,28.4735,28.4735,28.4189,28.4371,19500.0
2013-11-19 11:30:00,31.21,31.23,31.2,31.21,50700.0,28.428,28.4462,28.4189,28.428,50700.0
2013-11-19 11:40:00,31.21,31.21,31.16,31.19,30400.0,28.428,28.428,28.3824,28.4098,30400.0
2013-11-19 11:50:00,31.19,31.24,31.18,31.23,32100.0,28.4098,28.4553,28.4007,28.4462,32100.0
2013-11-19 12:00:00,31.23,31.29,31.2,31.26,55100.0,28.4462,28.5009,28.4189,28.4735,55100.0
2013-11-19 12:10:00,31.26,31.26,31.21,31.22,19800.0,28.4735,28.4735,28.428,28.4371,19800.0
2013-11-19 12:20:00,31.22,31.28,31.21,31.25,31300.0,28.4371,28.4917,28.428,28.4644,31300.0
2013-11-19 12:30:00,31.25,31.25,31.22,31.22,11200.0,28.4644,28.4644,28.4371,28.4371,11200.0
2013-11-19 12:40:00,31.22,31.23,31.2,31.21,14600.0,28.4371,28.4462,28.4189,28.428,14600.0
2013-11-19 12:50:00,31.21,31.21,31.17,31.17,28300.0,28.428,28.428,28.3916,28.3916,28300.0
2013-11-19 13:00:00,31.17,31.19,31.14,31.16,45100.0,28.3916,28.4098,28.3642,28.3824,45100.0
2013-11-19 13:10:00,31.16,31.16,31.11,31.13,15900.0,28.3824,28.3824,28.3369,28.3551,15900.0
2013-11-19 13:20:00,31.13,31.15,31.04,31.04,90900.0,28.3551,28.3733,28.2731,28.2731,90900.0
2013-11-19 13:30:00,31.04,31.06,31.0,31.0,162500.0,28.2731,28.2914,28.2367,28.2367,162500.0
2013-11-19 13:40:00,31.0,31.04,30.99,30.99,111200.0,28.2367,28.2731,28.2276,28.2276,111200.0
2013-11-19 13:50:00,30.99,30.99,30.94,30.96,57200.0,28.2276,28.2276,28.1821,28.2003,57200.0
2013-11-19 14:00:00,30.95,31.01,30.94,30.94,83200.0,28.1912,28.2458,28.1821,28.1821,83200.0
2013-11-19 14:10:00,30.94,30.98,30.94,30.97,183900.0,28.1821,28.2185,28.1821,28.2094,183900.0
2013-11-19 14:20:00,30.97,30.97,30.89,30.9,28000.0,28.2094,28.2094,28.1365,28.1456,28000.0
2013-11-19 14:30:00,30.89,31.07,30.89,31.07,118800.0,28.1365,28.3005,28.1365,28.3005,118800.0
2013-11-19 14:40:00,31.06,31.07,31.02,31.02,46800.0,28.2914,28.3005,28.2549,28.2549,46800.0
2013-11-19 14:50:00,31.02,31.04,31.0,31.04,34300.0,28.2549,28.2731,28.2367,28.2731,34300.0
2013-11-19 15:00:00,31.04,31.09,31.03,31.08,37600.0,28.2731,28.3187,28.264,28.3096,37600.0
2013-11-19 15:10:00,31.07,31.15,31.07,31.13,33400.0,28.3005,28.3733,28.3005,28.3551,33400.0
2013-11-19 15:20:00,31.13,31.13,31.09,31.09,52900.0,28.3551,28.3551,28.3187,28.3187,52900.0
2013-11-19 15:30:00,31.1,31.1,31.05,31.06,139900.0,28.3278,28.3278,28.2822,28.2914,139900.0
2013-11-19 15:40:00,31.05,31.05,31.0,31.03,77100.0,28.2822,28.2822,28.2367,28.264,77100.0
2013-11-19 15:50:00,31.03,31.07,31.01,31.06,209000.0,28.264,28.3005,28.2458,28.2914,209000.0
2013-11-20 09:30:00,31.11,31.38,31.11,31.29,131200.0,28.3369,28.5828,28.3369,28.5009,131200.0
2013-11-20 09:40:00,31.28,31.3,31.22,31.28,85100.0,28.4917,28.51,28.4371,28.4917,85100.0
2013-11-20 09:50:00,31.29,31.36,31.25,31.34,57500.0,28.5009,28.5646,28.4644,28.5464,57500.0
2013-11-20 10:00:00,31.33,31.34,31.18,31.33,164300.0,28.5373,28.5464,28.4007,28.5373,164300.0
2013-11-20 10:10:00,31.34,31.43,31.34,31.43,141500.0,28.5464,28.6284,28.5464,28.6284,141500.0
2013-11-20 10:20:00,31.43,31.56,31.43,31.47,102700.0,28.6284,28.7468,28.6284,28.6648,102700.0
2013-11-20 10:30:00,31.47,31.49,31.31,31.35,119000.0,28.6648,28.683,28.5191,28.5555,119000.0
2013-11-20 10:40:00,31.33,31.41,31.33,31.38,81900.0,28.5373,28.6102,28.5373,28.5828,81900.0
2013-11-20 10:50:00,31.37,31.37,31.33,31.36,31500.0,28.5737,28.5737,28.5373,28.5646,31500.0
2013-11-20 11:00:00,31.36,31.4,31.3,31.4,24300.0,28.5646,28.601,28.51,28.601,24300.0
2013-11-20 11:10:00,31.39,31.39,31.32,31.34,24900.0,28.5919,28.5919,28.5282,28.5464,24900.0
2013-11-20 11:20:00,31.34,31.39,31.34,31.34,23500.0,28.5464,28.5919,28.5464,28.5464,23500.0
2013-11-20 11:30:00,31.34,31.38,31.33,31.33,77100.0,28.5464,28.5828,28.5373,28.5373,77100.0
2013-11-20 11:40:00,31.33,31.34,31.3,31.31,20400.0,28.5373,28.5464,28.51,28.5191,20400.0
2013-11-20 11:50:00,31.32,31.36,31.32,31.35,23900.0,28.5282,28.5646,28.5282,28.5555,23900.0
2013-11-20 12:00:00,31.36,31.4,31.36,31.37,18200.0,28.5646,28.601,28.5646,28.5737,18200.0
2013-11-20 12:10:00,31.36,31.39,31.34,31.39,33900.0,28.5646,28.5919,28.5464,28.5919,33900.0
2013-11-20 12:20:00,31.38,31.41,31.34,31.34,23700.0,28.5828,28.6102,28.5464,28.5464,23700.0
2013-11-20 12:30:00,31.34,31.36,31.32,31.33,15200.0,28.5464,28.5646,28.5282,28.5373,15200.0
2013-11-20 12:40:00,31.32,31.32,31.29,31.29,35500.0,28.5282,28.5282,28.5009,28.5009,35500.0
2013-11-20 12:50:00,31.28,31.29,31.27,31.28,26400.0,28.4917,28.5009,28.4826,28.4917,26400.0
2013-11-20 13:00:00,31.28,31.29,31.27,31.28,19100.0,28.4917,28.5009,28.4826,28.4917,19100.0
2013-11-20 13:10:00,31.29,31.29,31.27,31.28,13000.0,28.5009,28.5009,28.4826,28.4917,13000.0
2013-11-20 13:20:00,31.27,31.28,31.25,31.28,25700.0,28.4826,28.4917,28.4644,28.4917,25700.0
2013-11-20 13:30:00,31.27,31.29,31.27,31.29,10900.0,28.4826,28.5009,28.4826,28.5009,10900.0
2013-11-20 13:40:00,31.3,31.3,31.28,31.29,6800.0,28.51,28.51,28.4917,28.5009,6800.0
2013-11-20 13:50:00,31.29,31.29,31.25,31.25,19800.0,28.5009,28.5009,28.4644,28.4644,19800.0
2013-11-20 14:00:00,31.26,31.28,31.16,31.18,286200.0,28.4735,28.4917,28.3824,28.4007,286200.0
2013-11-20 14:10:00,31.18,31.18,31.02,31.17,234000.0,28.4007,28.4007,28.2549,28.3916,234000.0
2013-11-20 14:20:00,31.18,31.21,31.14,31.18,56600.0,28.4007,28.428,28.3642,28.4007,56600.0
2013-11-20 14:30:00,31.17,31.18,31.05,31.06,95700.0,28.3916,28.4007,28.2822,28.2914,95700.0
2013-11-20 14:40:00,31.06,31.08,30.99,31.03,96100.0,28.2914,28.3096,28.2276,28.264,96100.0
2013-11-20 14:50:00,31.04,31.04,30.96,30.98,98400.0,28.2731,28.2731,28.2003,28.2185,98400.0
2013-11-20 15:00:00,30.99,30.99,30.82,30.82,154200.0,28.2276,28.2276,28.0727,28.0727,154200.0
2013-11-20 15:10:00,30.82,30.89,30.81,30.88,93800.0,28.0727,28.1365,28.0636,28.1274,93800.0
2013-11-20 15:20:00,30.88,30.94,30.86,30.91,49600.0,28.1274,28.1821,28.1092,28.1547,49600.0
2013-11-20 15:30:00,30.91,30.91,30.84,30.87,170500.0,28.1547,28.1547,28.091,28.1183,170500.0
2013-11-20 15:40:00,30.87,30.93,30.87,30.91,145800.0,28.1183,28.1729,28.1183,28.1547,145800.0
2013-11-20 15:50:00,30.9,30.95,30.88,30.94,319100.0,28.1456,28.1912,28.1274,28.1821,319100.0
2013-11-21 09:30:00,30.94,31.15,30.94,30.98,178600.0,28.1821,28.3733,28.1821,28.2185,178600.0
2013-11-21 09:40:00,30.97,31.02,30.94,30.98,148900.0,28.2094,28.2549,28.1821,28.2185,148900.0
2013-11-21 09:50:00,30.99,31.02,30.93,30.98,222800.0,28.2276,28.2549,28.1729,28.2185,222800.0
2013-11-21 10:00:00,30.99,31.17,30.98,31.16,222100.0,28.2276,28.3916,28.2185,28.3824,222100.0
2013-11-21 10:10:00,31.17,31.2,31.14,31.17,117200.0,28.3916,28.4189,28.3642,28.3916,117200.0
2013-11-21 10:20:00,31.17,31.22,31.15,31.17,127200.0,28.3916,28.4371,28.3733,28.3916,127200.0
2013-11-21 10:30:00,31.17,31.28,31.17,31.27,91700.0,28.3916,28.4917,28.3916,28.4826,91700.0
2013-11-21 10:40:00,31.27,31.35,31.27,31.34,48500.0,28.4826,28.5555,28.4826,28.5464,48500.0
2013-11-21 10:50:00,31.35,31.43,31.35,31.43,94800.0,28.5555,28.6284,28.5555,28.6284,94800.0
2013-11-21 11:00:00,31.43,31.48,31.37,31.39,132700.0,28.6284,28.6739,28.5737,28.5919,132700.0
2013-11-21 11:10:00,31.39,31.42,31.37,31.39,117800.0,28.5919,28.6193,28.5737,28.5919,117800.0
2013-11-21 11:20:00,31.39,31.43,31.38,31.41,60500.0,28.5919,28.6284,28.5828,28.6102,60500.0
2013-11-21 11:30:00,31.41,31.44,31.38,31.38,35600.0,28.6102,28.6375,28.5828,28.5828,35600.0
2013-11-21 11:40:00,31.39,31.42,31.37,31.42,31200.0,28.5919,28.6193,28.5737,28.6193,31200.0
2013-11-21 11:50:00,31.42,31.43,31.39,31.41,29600.0,28.6193,28.6284,28.5919,28.6102,29600.0
2013-11-21 12:00:00,31.42,31.43,31.38,31.39,53900.0,28.6193,28.6284,28.5828,28.5919,53900.0
2013-11-21 12:10:00,31.4,31.4,31.34,31.35,38000.0,28.601,28.601,28.5464,28.5555,38000.0
2013-11-21 12:20:00,31.36,31.36,31.33,31.36,31900.0,28.5646,28.5646,28.5373,28.5646,31900.0
2013-11-21 12:30:00,31.36,31.37,31.34,31.36,20800.0,28.5646,28.5737,28.5464,28.5646,20800.0
2013-11-21 12:40:00,31.36,31.4,31.33,31.33,35300.0,28.5646,28.601,28.5373,28.5373,35300.0
2013-11-21 12:50:00,31.33,31.36,31.28,31.32,41900.0,28.5373,28.5646,28.4917,28.5282,41900.0
2013-11-21 13:00:00,31.32,31.33,31.31,31.33,20500.0,28.5282,28.5373,28.5191,28.5373,20500.0
2013-11-21 13:10:00,31.33,31.35,31.31,31.35,31800.0,28.5373,28.5555,28.5191,28.5555,31800.0
2013-11-21 13:20:00,31.36,31.37,31.34,31.35,25000.0,28.5646,28.5737,28.5464,28.5555,25000.0
2013-11-21 13:30:00,31.35,31.4,31.35,31.4,36800.0,28.5555,28.601,28.5555,28.601,36800.0
2013-11-21 13:40:00,31.41,31.47,31.41,31.47,80400.0,28.6102,28.6648,28.6102,28.6648,80400.0
2013-11-21 13:50:00,31.47,31.49,31.46,31.46,65800.0,28.6648,28.683,28.6557,28.6557,65800.0
2013-11-21 14:00:00,31.46,31.46,31.43,31.46,430200.0,28.6557,28.6557,28.6284,28.6557,430200.0
2013-11-21 14:10:00,31.46,31.53,31.45,31.52,183600.0,28.6557,28.7195,28.6466,28.7104,183600.0
2013-11-21 14:20:00,31.53,31.57,31.53,31.54,49700.0,28.7195,28.7559,28.7195,28.7286,49700.0
2013-11-21 14:30:00,31.54,31.61,31.53,31.56,66500.0,28.7286,28.7923,28.7195,28.7468,66500.0
2013-11-21 14:40:00,31.56,31.63,31.56,31.59,49400.0,28.7468,28.8105,28.7468,28.7741,49400.0
2013-11-21 14:50:00,31.6,31.62,31.59,31.6,40800.0,28.7832,28.8014,28.7741,28.7832,40800.0
2013-11-21 15:00:00,31.6,31.63,31.6,31.63,66500.0,28.7832,28.8105,28.7832,28.8105,66500.0
2013-11-21 15:10:00,31.63,31.64,31.61,31.64,49800.0,28.8105,28.8197,28.7923,28.8197,49800.0
2013-11-21 15:20:00,31.64,31.65,31.63,31.65,39300.0,28.8197,28.8288,28.8105,28.8288,39300.0
2013-11-21 15:30:00,31.64,31.66,31.59,31.59,150200.0,28.8197,28.8379,28.7741,28.7741,150200.0
2013-11-21 15:40:00,31.6,31.6,31.57,31.58,134400.0,28.7832,28.7832,28.7559,28.765,134400.0
2013-11-21 15:50:00,31.59,31.64,31.58,31.6,513500.0,28.7741,28.8197,28.765,28.7832,513500.0
2013-11-22 09:30:00,31.57,31.67,31.55,31.61,61300.0,28.7559,28.847,28.7377,28.7923,61300.0
2013-11-22 09:40:00,31.62,31.64,31.53,31.64,88100.0,28.8014,28.8197,28.7195,28.8197,88100.0
2013-11-22 09:50:00,31.65,31.65,31.52,31.52,111200.0,28.8288,28.8288,28.7104,28.7104,111200.0
2013-11-22 10:00:00,31.51,31.52,31.44,31.46,189500.0,28.7012,28.7104,28.6375,28.6557,189500.0
2013-11-22 10:10:00,31.46,31.54,31.41,31.45,42500.0,28.6557,28.7286,28.6102,28.6466,42500.0
2013-11-22 10:20:00,31.45,31.46,31.39,31.4,34500.0,28.6466,28.6557,28.5919,28.601,34500.0
2013-11-22 10:30:00,31.4,31.52,31.39,31.49,125500.0,28.601,28.7104,28.5919,28.683,125500.0
2013-11-22 10:40:00,31.49,31.5,31.41,31.41,60900.0,28.683,28.6921,28.6102,28.6102,60900.0
2013-11-22 10:50:00,31.42,31.44,31.39,31.43,60000.0,28.6193,28.6375,28.5919,28.6284,60000.0
2013-11-22 11:00:00,31.42,31.45,31.41,31.44,103700.0,28.6193,28.6466,28.6102,28.6375,103700.0
2013-11-22 11:10:00,31.44,31.44,31.4,31.44,68800.0,28.6375,28.6375,28.601,28.6375,68800.0
2013-11-22 11:20:00,31.43,31.49,31.43,31.44,115700.0,28.6284,28.683,28.6284,28.6375,115700.0
2013-11-22 11:30:00,31.44,31.45,31.42,31.42,32700.0,28.6375,28.6466,28.6193,28.6193,32700.0
2013-11-22 11:40:00,31.42,31.45,31.41,31.43,17900.0,28.6193,28.6466,28.6102,28.6284,17900.0
2013-11-22 11:50:00,31.43,31.51,31.43,31.5,147700.0,28.6284,28.7012,28.6284,28.6921,147700.0
2013-11-22 12:00:00,31.49,31.49,31.4,31.41,41500.0,28.683,28.683,28.601,28.6102,41500.0
2013-11-22 12:10:00,31.4,31.44,31.4,31.42,60700.0,28.601,28.6375,28.601,28.6193,60700.0
2013-11-22 12:20:00,31.42,31.44,31.39,31.41,121000.0,28.6193,28.6375,28.5919,28.6102,121000.0
2013-11-22 12:30:00,31.4,31.44,31.39,31.43,25800.0,28.601,28.6375,28.5919,28.6284,25800.0
2013-11-22 12:40:00,31.43,31.44,31.42,31.43,17800.0,28.6284,28.6375,28.6193,28.6284,17800.0
2013-11-22 12:50:00,31.43,31.43,31.39,31.4,42000.0,28.6284,28.6284,28.5919,28.601,42000.0
2013-11-22 13:00:00,31.4,31.44,31.4,31.43,18000.0,28.601,28.6375,28.601,28.6284,18000.0
2013-11-22 13:10:00,31.43,31.43,31.41,31.41,33800.0,28.6284,28.6284,28.6102,28.6102,33800.0
2013-11-22 13:20:00,31.41,31.41,31.38,31.39,27600.0,28.6102,28.6102,28.5828,28.5919,27600.0
2013-11-22 13:30:00,31.38,31.39,31.34,31.34,22300.0,28.5828,28.5919,28.5464,28.5464,22300.0
2013-11-22 13:40:00,31.35,31.35,31.31,31.32,54200.0,28.5555,28.5555,28.5191,28.5282,54200.0
2013-11-22 13:50:00,31.31,31.33,31.31,31.31,19000.0,28.5191,28.5373,28.5191,28.5191,19000.0
2013-11-22 14:00:00,31.31,31.33,31.28,31.3,53500.0,28.5191,28.5373,28.4917,28.51,53500.0
2013-11-22 14:10:00,31.3,31.34,31.29,31.34,33100.0,28.51,28.5464,28.5009,28.5464,33100.0
2013-11-22 14:20:00,31.33,31.38,31.32,31.36,62400.0,28.5373,28.5828,28.5282,28.5646,62400.0
2013-11-22 14:30:00,31.37,31.39,31.37,31.37,32400.0,28.5737,28.5919,28.5737,28.5737,32400.0
2013-11-22 14:40:00,31.37,31.38,31.35,31.38,21400.0,28.5737,28.5828,28.5555,28.5828,21400.0
2013-11-22 14:50:00,31.37,31.39,31.37,31.38,17800.0,28.5737,28.5919,28.5737,28.5828,17800.0
2013-11-22 15:00:00,31.39,31.4,31.38,31.39,71000.0,28.5919,28.601,28.5828,28.5919,71000.0
2013-11-22 15:10:00,31.38,31.4,31.37,31.37,68600.0,28.5828,28.601,28.5737,28.5737,68600.0
2013-11-22 15:20:00,31.37,31.39,31.37,31.38,35700.0,28.5737,28.5919,28.5737,28.5828,35700.0
2013-11-22 15:30:00,31.38,31.4,31.35,31.38,67900.0,28.5828,28.601,28.5555,28.5828,67900.0
2013-11-22 15:40:00,31.37,31.41,31.36,31.39,117100.0,28.5737,28.6102,28.5646,28.5919,117100.0
2013-11-22 15:50:00,31.39,31.39,31.35,31.37,458800.0,28.5919,28.5919,28.5555,28.5737,458800.0
2013-11-25 09:30:00,31.38,31.42,31.3,31.33,53200.0,28.5828,28.6193,28.51,28.5373,53200.0
2013-11-25 09:40:00,31.33,31.33,31.22,31.23,64800.0,28.5373,28.5373,28.4371,28.4462,64800.0
2013-11-25 09:50:00,31.23,31.27,31.18,31.23,109300.0,28.4462,28.4826,28.4007,28.4462,109300.0
2013-11-25 10:00:00,31.22,31.23,31.15,31.15,119700.0,28.4371,28.4462,28.3733,28.3733,119700.0
2013-11-25 10:10:00,31.15,31.18,31.06,31.09,144900.0,28.3733,28.4007,28.2914,28.3187,144900.0
2013-11-25 10:20:00,31.1,31.13,31.1,31.1,231600.0,28.3278,28.3551,28.3278,28.3278,231600.0
2013-11-25 10:30:00,31.11,31.16,31.09,31.16,282000.0,28.3369,28.3824,28.3187,28.3824,282000.0
2013-11-25 10:40:00,31.16,31.22,31.16,31.2,55400.0,28.3824,28.4371,28.3824,28.4189,55400.0
2013-11-25 10:50:00,31.2,31.21,31.13,31.13,108400.0,28.4189,28.428,28.3551,28.3551,108400.0
2013-11-25 11:00:00,31.14,31.15,31.12,31.14,142600.0,28.3642,28.3733,28.346,28.3642,142600.0
2013-11-25 11:10:00,31.14,31.16,31.12,31.13,204600.0,28.3642,28.3824,28.346,28.3551,204600.0
2013-11-25 11:20:00,31.14,31.17,31.13,31.16,77700.0,28.3642,28.3916,28.3551,28.3824,77700.0
2013-11-25 11:30:00,31.16,31.18,31.16,31.17,16400.0,28.3824,28.4007,28.3824,28.3916,16400.0
2013-11-25 11:40:00,31.18,31.19,31.16,31.18,44400.0,28.4007,28.4098,28.3824,28.4007,44400.0
2013-11-25 11:50:00,31.18,31.21,31.18,31.18,32300.0,28.4007,28.428,28.4007,28.4007,32300.0
2013-11-25 12:00:00,31.18,31.21,31.18,31.2,32400.0,28.4007,28.428,28.4007,28.4189,32400.0
2013-11-25 12:10:00,31.2,31.23,31.2,31.23,13900.0,28.4189,28.4462,28.4189,28.4462,13900.0
2013-11-25 12:20:00,31.23,31.27,31.21,31.27,12900.0,28.4462,28.4826,28.428,28.4826,12900.0
2013-11-25 12:30:00,31.27,31.3,31.24,31.3,46500.0,28.4826,28.51,28.4553,28.51,46500.0
2013-11-25 12:40:00,31.3,31.3,31.28,31.28,10800.0,28.51,28.51,28.4917,28.4917,10800.0
2013-11-25 12:50:00,31.29,31.3,31.28,31.3,32400.0,28.5009,28.51,28.4917,28.51,32400.0
2013-11-25 13:00:00,31.3,31.31,31.28,31.3,21500.0,28.51,28.5191,28.4917,28.51,21500.0
2013-11-25 13:10:00,31.29,31.32,31.28,31.31,36300.0,28.5009,28.5282,28.4917,28.5191,36300.0
2013-11-25 13:20:00,31.31,31.32,31.27,31.28,27500.0,28.5191,28.5282,28.4826,28.4917,27500.0
2013-11-25 13:30:00,31.28,31.33,31.27,31.33,17100.0,28.4917,28.5373,28.4826,28.5373,17100.0
2013-11-25 13:40:00,31.33,31.35,31.32,31.35,17900.0,28.5373,28.5555,28.5282,28.5555,17900.0
2013-11-25 13:50:00,31.35,31.35,31.33,31.34,29300.0,28.5555,28.5555,28.5373,28.5464,29300.0
2013-11-25 14:00:00,31.33,31.38,31.33,31.37,41200.0,28.5373,28.5828,28.5373,28.5737,41200.0
2013-11-25 14:10:00,31.37,31.39,31.36,31.39,39700.0,28.5737,28.5919,28.5646,28.5919,39700.0
2013-11-25 14:20:00,31.38,31.39,31.35,31.37,33600.0,28.5828,28.5919,28.5555,28.5737,33600.0
2013-11-25 14:30:00,31.37,31.39,31.36,31.39,45900.0,28.5737,28.5919,28.5646,28.5919,45900.0
2013-11-25 14:40:00,31.39,31.41,31.38,31.41,46400.0,28.5919,28.6102,28.5828,28.6102,46400.0
2013-11-25 14:50:00,31.4,31.42,31.39,31.41,52300.0,28.601,28.6193,28.5919,28.6102,52300.0
2013-11-25 15:00:00,31.41,31.41,31.35,31.35,96600.0,28.6102,28.6102,28.5555,28.5555,96600.0
2013-11-25 15:10:00,31.34,31.35,31.31,31.33,47000.0,28.5464,28.5555,28.5191,28.5373,47000.0
2013-11-25 15:20:00,31.33,31.35,31.3,31.34,54000.0,28.5373,28.5555,28.51,28.5464,54000.0
2013-11-25 15:30:00,31.33,31.35,31.31,31.32,51000.0,28.5373,28.5555,28.5191,28.5282,51000.0
2013-11-25 15:40:00,31.32,31.37,31.31,31.37,87300.0,28.5282,28.5737,28.5191,28.5737,87300.0
2013-11-25 15:50:00,31.37,31.38,31.34,31.38,262100.0,28.5737,28.5828,28.5464,28.5828,262100.0
2013-11-26 09:30:00,31.54,31.7,31.45,31.68,236100.0,28.7286,28.8743,28.6466,28.8561,236100.0
2013-11-26 09:40:00,31.69,31.78,31.68,31.78,266700.0,28.8652,28.9472,28.8561,28.9472,266700.0
2013-11-26 09:50:00,31.78,31.93,31.78,31.88,487200.0,28.9472,29.0838,28.9472,29.0383,487200.0
2013-11-26 10:00:00,31.88,31.91,31.8,31.84,163700.0,29.0383,29.0656,28.9654,29.0018,163700.0
2013-11-26 10:10:00,31.87,31.88,31.81,31.84,54100.0,29.0292,29.0383,28.9745,29.0018,54100.0
2013-11-26 10:20:00,31.84,31.92,31.84,31.92,87500.0,29.0018,29.0747,29.0018,29.0747,87500.0
2013-11-26 10:30:00,31.92,31.95,31.86,31.92,113700.0,29.0747,29.102,29.02,29.0747,113700.0
2013-11-26 10:40:00,31.92,31.96,31.9,31.95,92100.0,29.0747,29.1111,29.0565,29.102,92100.0
2013-11-26 10:50:00,31.96,31.96,31.9,31.96,96900.0,29.1111,29.1111,29.0565,29.1111,96900.0
2013-11-26 11:00:00,31.96,31.97,31.92,31.93,21100.0,29.1111,29.1202,29.0747,29.0838,21100.0
2013-11-26 11:10:00,31.94,31.96,31.92,31.92,32300.0,29.0929,29.1111,29.0747,29.0747,32300.0
2013-11-26 11:20:00,31.93,31.95,31.91,31.91,68400.0,29.0838,29.102,29.0656,29.0656,68400.0
2013-11-26 11:30:00,31.91,31.93,31.91,31.93,18400.0,29.0656,29.0838,29.0656,29.0838,18400.0
2013-11-26 11:40:00,31.93,31.97,31.93,31.96,23500.0,29.0838,29.1202,29.0838,29.1111,23500.0
2013-11-26 11:50:00,31.96,31.97,31.95,31.96,22900.0,29.1111,29.1202,29.102,29.1111,22900.0
2013-11-26 12:00:00,31.96,31.98,31.95,31.95,26700.0,29.1111,29.1293,29.102,29.102,26700.0
2013-11-26 12:10:00,31.95,31.98,31.94,31.97,38800.0,29.102,29.1293,29.0929,29.1202,38800.0
2013-11-26 12:20:00,31.96,31.97,31.94,31.96,22000.0,29.1111,29.1202,29.0929,29.1111,22000.0
2013-11-26 12:30:00,31.96,32.0,31.95,32.0,39400.0,29.1111,29.1476,29.102,29.1476,39400.0
2013-11-26 12:40:00,32.0,32.04,31.99,32.03,93300.0,29.1476,29.184,29.1385,29.1749,93300.0
2013-11-26 12:50:00,32.04,32.05,32.01,32.01,76600.0,29.184,29.1931,29.1567,29.1567,76600.0
2013-11-26 13:00:00,32.01,32.01,31.99,32.01,53900.0,29.1567,29.1567,29.1385,29.1567,53900.0
2013-11-26 13:10:00,32.0,32.02,31.99,32.0,39200.0,29.1476,29.1658,29.1385,29.1476,39200.0
2013-11-26 13:20:00,31.99,32.02,31.97,31.97,28600.0,29.1385,29.1658,29.1202,29.1202,28600.0
2013-11-26 13:30:00,31.98,32.01,31.97,31.99,23600.0,29.1293,29.1567,29.1202,29.1385,23600.0
2013-11-26 13:40:00,32.0,32.04,32.0,32.04,18900.0,29.1476,29.184,29.1476,29.184,18900.0
2013-11-26 13:50:00,32.04,32.06,32.04,32.05,35200.0,29.184,29.2022,29.184,29.1931,35200.0
2013-11-26 14:00:00,32.06,32.07,32.03,32.05,66400.0,29.2022,29.2113,29.1749,29.1931,66400.0
2013-11-26 14:10:00,32.06,32.06,32.02,32.03,27900.0,29.2022,29.2022,29.1658,29.1749,27900.0
2013-11-26 14:20:00,32.04,32.1,32.04,32.1,72800.0,29.184,29.2387,29.184,29.2387,72800.0
2013-11-26 14:30:00,32.1,32.15,32.1,32.11,145200.0,29.2387,29.2842,29.2387,29.2478,145200.0
2013-11-26 14:40:00,32.1,32.11,32.07,32.07,46400.0,29.2387,29.2478,29.2113,29.2113,46400.0
2013-11-26 14:50:00,32.07,32.1,32.07,32.08,53500.0,29.2113,29.2387,29.2113,29.2204,53500.0
2013-11-26 15:00:00,32.08,32.09,32.05,32.09,29700.0,29.2204,29.2295,29.1931,29.2295,29700.0
2013-11-26 15:10:00,32.09,32.11,32.07,32.08,115900.0,29.2295,29.2478,29.2113,29.2204,115900.0
2013-11-26 15:20:00,32.08,32.11,32.08,32.09,62300.0,29.2204,29.2478,29.2204,29.2295,62300.0
2013-11-26 15:30:00,32.09,32.13,32.09,32.13,202000.0,29.2295,29.266,29.2295,29.266,202000.0
2013-11-26 15:40:00,32.13,32.15,32.08,32.09,629000.0,29.266,29.2842,29.2204,29.2295,629000.0
2013-11-26 15:50:00,32.09,32.1,32.04,32.05,1084500.0,29.2295,29.2387,29.184,29.1931,1084500.0
2013-11-27 09:30:00,31.97,32.17,31.95,32.12,133800.0,29.1202,29.3024,29.102,29.2569,133800.0
2013-11-27 09:40:00,32.13,32.23,32.12,32.22,63400.0,29.266,29.3571,29.2569,29.348,63400.0
2013-11-27 09:50:00,32.22,32.27,32.14,32.17,72800.0,29.348,29.3935,29.2751,29.3024,72800.0
2013-11-27 10:00:00,32.17,32.17,32.01,32.02,122400.0,29.3024,29.3024,29.1567,29.1658,122400.0
2013-11-27 10:10:00,32.03,32.09,32.01,32.08,73900.0,29.1749,29.2295,29.1567,29.2204,73900.0
2013-11-27 10:20:00,32.09,32.09,32.05,32.05,20300.0,29.2295,29.2295,29.1931,29.1931,20300.0
2013-11-27 10:30:00,32.06,32.11,32.06,32.1,50000.0,29.2022,29.2478,29.2022,29.2387,50000.0
2013-11-27 10:40:00,32.11,32.12,32.08,32.1,20500.0,29.2478,29.2569,29.2204,29.2387,20500.0
2013-11-27 10:50:00,32.1,32.11,32.07,32.08,32900.0,29.2387,29.2478,29.2113,29.2204,32900.0
2013-11-27 11:00:00,32.09,32.09,32.06,32.07,18700.0,29.2295,29.2295,29.2022,29.2113,18700.0
2013-11-27 11:10:00,32.07,32.09,32.05,32.07,24800.0,29.2113,29.2295,29.1931,29.2113,24800.0
2013-11-27 11:20:00,32.06,32.09,32.05,32.05,17400.0,29.2022,29.2295,29.1931,29.1931,17400.0
2013-11-27 11:30:00,32.06,32.09,32.03,32.03,20500.0,29.2022,29.2295,29.1749,29.1749,20500.0
2013-11-27 11:40:00,32.02,32.03,31.97,31.98,39700.0,29.1658,29.1749,29.1202,29.1293,39700.0
2013-11-27 11:50:00,31.98,32.0,31.97,31.98,53100.0,29.1293,29.1476,29.1202,29.1293,53100.0
2013-11-27 12:00:00,31.97,31.98,31.94,31.95,48400.0,29.1202,29.1293,29.0929,29.102,48400.0
2013-11-27 12:10:00,31.96,32.01,31.96,32.0,13200.0,29.1111,29.1567,29.1111,29.1476,13200.0
2013-11-27 12:20:00,32.0,32.01,31.95,31.98,32600.0,29.1476,29.1567,29.102,29.1293,32600.0
2013-11-27 12:30:00,31.99,32.0,31.96,31.96,10100.0,29.1385,29.1476,29.1111,29.1111,10100.0
2013-11-27 12:40:00,31.96,32.03,31.96,32.02,20500.0,29.1111,29.1749,29.1111,29.1658,20500.0
2013-11-27 12:50:00,32.02,32.03,31.97,31.98,31700.0,29.1658,29.1749,29.1202,29.1293,31700.0
2013-11-27 13:00:00,31.98,31.99,31.96,31.98,51100.0,29.1293,29.1385,29.1111,29.1293,51100.0
2013-11-27 13:10:00,31.98,32.0,31.95,31.95,28300.0,29.1293,29.1476,29.102,29.102,28300.0
2013-11-27 13:20:00,31.94,31.99,31.94,31.99,69100.0,29.0929,29.1385,29.0929,29.1385,69100.0
2013-11-27 13:30:00,31.99,32.02,31.97,32.02,46500.0,29.1385,29.1658,29.1202,29.1658,46500.0
2013-11-27 13:40:00,32.02,32.05,32.01,32.01,23500.0,29.1658,29.1931,29.1567,29.1567,23500.0
2013-11-27 13:50:00,32.01,32.04,32.01,32.04,31900.0,29.1567,29.184,29.1567,29.184,31900.0
2013-11-27 14:00:00,32.03,32.04,31.99,32.0,31900.0,29.1749,29.184,29.1385,29.1476,31900.0
2013-11-27 14:10:00,32.01,32.02,31.98,31.99,24400.0,29.1567,29.1658,29.1293,29.1385,24400.0
2013-11-27 14:20:00,32.0,32.0,31.98,31.98,38200.0,29.1476,29.1476,29.1293,29.1293,38200.0
2013-11-27 14:30:00,31.99,32.03,31.99,32.03,25900.0,29.1385,29.1749,29.1385,29.1749,25900.0
2013-11-27 14:40:00,32.04,32.05,32.03,32.05,16800.0,29.184,29.1931,29.1749,29.1931,16800.0
2013-11-27 14:50:00,32.05,32.07,32.04,32.05,31600.0,29.1931,29.2113,29.184,29.1931,31600.0
2013-11-27 15:00:00,32.04,32.05,32.02,32.04,27100.0,29.184,29.1931,29.1658,29.184,27100.0
2013-11-27 15:10:00,32.04,32.04,32.0,32.01,30300.0,29.184,29.184,29.1476,29.1567,30300.0
2013-11-27 15:20:00,32.0,32.03,32.0,32.03,26700.0,29.1476,29.1749,29.1476,29.1749,26700.0
2013-11-27 15:30:00,32.03,32.04,32.02,32.03,35800.0,29.1749,29.184,29.1658,29.1749,35800.0
2013-11-27 15:40:00,32.03,32.04,32.02,32.04,70300.0,29.1749,29.184,29.1658,29.184,70300.0
2013-11-27 15:50:00,32.03,32.05,32.01,32.04,271400.0,29.1749,29.1931,29.1567,29.184,271400.0
2013-11-29 09:30:00,32.66,32.66,31.83,32.05,251300.0,29.7487,29.7487,28.9927,29.1931,251300.0
2013-11-29 09:40:00,32.06,32.08,31.96,32.02,57800.0,29.2022,29.2204,29.1111,29.1658,57800.0
2013-11-29 09:50:00,32.01,32.02,31.96,32.02,55100.0,29.1567,29.1658,29.1111,29.1658,55100.0
2013-11-29 10:00:00,32.02,32.02,31.97,31.99,30800.0,29.1658,29.1658,29.1202,29.1385,30800.0
2013-11-29 10:10:00,31.99,32.05,31.99,32.05,24100.0,29.1385,29.1931,29.1385,29.1931,24100.0
2013-11-29 10:20:00,32.05,32.05,32.02,32.04,18800.0,29.1931,29.1931,29.1658,29.184,18800.0
2013-11-29 10:30:00,32.04,32.06,32.0,32.01,26600.0,29.184,29.2022,29.1476,29.1567,26600.0
2013-11-29 10:40:00,32.0,32.0,31.94,31.95,12600.0,29.1476,29.1476,29.0929,29.102,12600.0
2013-11-29 10:50:00,31.95,31.95,31.9,31.92,23100.0,29.102,29.102,29.0565,29.0747,23100.0
2013-11-29 11:00:00,31.93,31.94,31.88,31.89,63600.0,29.0838,29.0929,29.0383,29.0474,63600.0
2013-11-29 11:10:00,31.89,31.94,31.89,31.92,15300.0,29.0474,29.0929,29.0474,29.0747,15300.0
2013-11-29 11:20:00,31.92,31.95,31.92,31.93,15400.0,29.0747,29.102,29.0747,29.0838,15400.0
2013-11-29 11:30:00,31.93,32.0,31.93,32.0,45400.0,29.0838,29.1476,29.0838,29.1476,45400.0
2013-11-29 11:40:00,32.0,32.02,31.99,32.01,21900.0,29.1476,29.1658,29.1385,29.1567,21900.0
2013-11-29 11:50:00,32.02,32.05,32.02,32.02,27000.0,29.1658,29.1931,29.1658,29.1658,27000.0
2013-11-29 12:00:00,32.02,32.11,32.02,32.1,16100.0,29.1658,29.2478,29.1658,29.2387,16100.0
2013-11-29 12:10:00,32.11,32.11,32.07,32.07,15400.0,29.2478,29.2478,29.2113,29.2113,15400.0
2013-11-29 12:20:00,32.07,32.07,32.04,32.05,44700.0,29.2113,29.2113,29.184,29.1931,44700.0
2013-11-29 12:30:00,32.06,32.08,32.04,32.04,24500.0,29.2022,29.2204,29.184,29.184,24500.0
2013-11-29 12:40:00,32.04,32.04,31.9,31.9,268100.0,29.184,29.184,29.0565,29.0565,268100.0
2013-11-29 12:50:00,31.91,31.96,31.84,31.93,443400.0,29.0656,29.1111,29.0018,29.0838,443400.0
2013-12-02 09:30:00,32.01,32.01,31.77,31.79,51200.0,29.1567,29.1567,28.9381,28.9563,51200.0
2013-12-02 09:40:00,31.79,31.8,31.57,31.64,184400.0,28.9563,28.9654,28.7559,28.8197,184400.0
2013-12-02 09:50:00,31.64,31.8,31.64,31.78,27200.0,28.8197,28.9654,28.8197,28.9472,27200.0
2013-12-02 10:00:00,31.77,31.78,31.66,31.76,106700.0,28.9381,28.9472,28.8379,28.929,106700.0
2013-12-02 10:10:00,31.76,31.79,31.69,31.72,68400.0,28.929,28.9563,28.8652,28.8925,68400.0
2013-12-02 10:20:00,31.72,31.73,31.64,31.67,125700.0,28.8925,28.9016,28.8197,28.847,125700.0
2013-12-02 10:30:00,31.68,31.7,31.65,31.66,46300.0,28.8561,28.8743,28.8288,28.8379,46300.0
2013-12-02 10:40:00,31.66,31.66,31.59,31.62,67900.0,28.8379,28.8379,28.7741,28.8014,67900.0
2013-12-02 10:50:00,31.62,31.68,31.6,31.68,91200.0,28.8014,28.8561,28.7832,28.8561,91200.0
2013-12-02 11:00:00,31.69,31.73,31.69,31.7,43300.0,28.8652,28.9016,28.8652,28.8743,43300.0
2013-12-02 11:10:00,31.7,31.7,31.64,31.64,51000.0,28.8743,28.8743,28.8197,28.8197,51000.0
2013-12-02 11:20:00,31.64,31.66,31.63,31.63,53200.0,28.8197,28.8379,28.8105,28.8105,53200.0
2013-12-02 11:30:00,31.63,31.65,31.63,31.64,61600.0,28.8105,28.8288,28.8105,28.8197,61600.0
2013-12-02 11:40:00,31.65,31.67,31.63,31.65,26400.0,28.8288,28.847,28.8105,28.8288,26400.0
2013-12-02 11:50:00,31.65,31.71,31.64,31.7,14800.0,28.8288,28.8834,28.8197,28.8743,14800.0
2013-12-02 12:00:00,31.69,31.69,31.67,31.69,24600.0,28.8652,28.8652,28.847,28.8652,24600.0
2013-12-02 12:10:00,31.69,31.7,31.68,31.7,18400.0,28.8652,28.8743,28.8561,28.8743,18400.0
2013-12-02 12:20:00,31.7,31.74,31.7,31.74,14600.0,28.8743,28.9107,28.8743,28.9107,14600.0
2013-12-02 12:30:00,31.74,31.74,31.68,31.69,40600.0,28.9107,28.9107,28.8561,28.8652,40600.0
2013-12-02 12:40:00,31.69,31.72,31.69,31.71,23900.0,28.8652,28.8925,28.8652,28.8834,23900.0
2013-12-02 12:50:00,31.71,31.73,31.7,31.71,9300.0,28.8834,28.9016,28.8743,28.8834,9300.0
2013-12-02 13:00:00,31.7,31.7,31.65,31.65,26600.0,28.8743,28.8743,28.8288,28.8288,26600.0
2013-12-02 13:10:00,31.65,31.65,31.58,31.6,32800.0,28.8288,28.8288,28.765,28.7832,32800.0
2013-12-02 13:20:00,31.61,31.63,31.57,31.57,43200.0,28.7923,28.8105,28.7559,28.7559,43200.0
2013-12-02 13:30:00,31.57,31.58,31.54,31.54,26700.0,28.7559,28.765,28.7286,28.7286,26700.0
2013-12-02 13:40:00,31.55,31.56,31.51,31.52,45000.0,28.7377,28.7468,28.7012,28.7104,45000.0
2013-12-02 13:50:00,31.52,31.53,31.5,31.51,29400.0,28.7104,28.7195,28.6921,28.7012,29400.0
2013-12-02 14:00:00,31.5,31.52,31.46,31.46,78900.0,28.6921,28.7104,28.6557,28.6557,78900.0
2013-12-02 14:10:00,31.46,31.46,31.4,31.42,40900.0,28.6557,28.6557,28.601,28.6193,40900.0
2013-12-02 14:20:00,31.42,31.43,31.39,31.4,53200.0,28.6193,28.6284,28.5919,28.601,53200.0
2013-12-02 14:30:00,31.41,31.42,31.38,31.42,53100.0,28.6102,28.6193,28.5828,28.6193,53100.0
2013-12-02 14:40:00,31.42,31.42,31.37,31.42,68400.0,28.6193,28.6193,28.5737,28.6193,68400.0
2013-12-02 14:50:00,31.42,31.44,31.39,31.43,129600.0,28.6193,28.6375,28.5919,28.6284,129600.0
2013-12-02 15:00:00,31.43,31.45,31.42,31.44,50500.0,28.6284,28.6466,28.6193,28.6375,50500.0
2013-12-02 15:10:00,31.44,31.47,31.42,31.43,48800.0,28.6375,28.6648,28.6193,28.6284,48800.0
2013-12-02 15:20:00,31.43,31.45,31.37,31.39,118500.0,28.6284,28.6466,28.5737,28.5919,118500.0
2013-12-02 15:30:00,31.38,31.39,31.33,31.34,180700.0,28.5828,28.5919,28.5373,28.5464,180700.0
2013-12-02 15:40:00,31.35,31.36,31.3,31.32,416800.0,28.5555,28.5646,28.51,28.5282,416800.0
2013-12-02 15:50:00,31.32,31.35,31.28,31.33,623400.0,28.5282,28.5555,28.4917,28.5373,623400.0
2013-12-03 09:30:00,31.25,31.29,31.11,31.18,152100.0,28.4644,28.5009,28.3369,28.4007,152100.0
2013-12-03 09:40:00,31.16,31.19,31.11,31.18,162400.0,28.3824,28.4098,28.3369,28.4007,162400.0
2013-12-03 09:50:00,31.18,31.29,31.17,31.29,126500.0,28.4007,28.5009,28.3916,28.5009,126500.0
2013-12-03 10:00:00,31.29,31.38,31.29,31.32,83700.0,28.5009,28.5828,28.5009,28.5282,83700.0
2013-12-03 10:10:00,31.32,31.34,31.25,31.26,246600.0,28.5282,28.5464,28.4644,28.4735,246600.0
2013-12-03 10:20:00,31.26,31.29,31.18,31.2,49600.0,28.4735,28.5009,28.4007,28.4189,49600.0
2013-12-03 10:30:00,31.21,31.28,31.21,31.26,19400.0,28.428,28.4917,28.428,28.4735,19400.0
2013-12-03 10:40:00,31.26,31.27,31.22,31.24,40000.0,28.4735,28.4826,28.4371,28.4553,40000.0
2013-12-03 10:50:00,31.23,31.24,31.2,31.23,23900.0,28.4462,28.4553,28.4189,28.4462,23900.0
2013-12-03 11:00:00,31.23,31.25,31.19,31.24,22900.0,28.4462,28.4644,28.4098,28.4553,22900.0
2013-12-03 11:10:00,31.24,31.27,31.23,31.24,26000.0,28.4553,28.4826,28.4462,28.4553,26000.0
2013-12-03 11:20:00,31.24,31.24,31.17,31.19,43300.0,28.4553,28.4553,28.3916,28.4098,43300.0
2013-12-03 11:30:00,31.18,31.22,31.16,31.21,48400.0,28.4007,28.4371,28.3824,28.428,48400.0
2013-12-03 11:40:00,31.2,31.21,31.13,31.14,98400.0,28.4189,28.428,28.3551,28.3642,98400.0
2013-12-03 11:50:00,31.14,31.16,31.13,31.15,159300.0,28.3642,28.3824,28.3551,28.3733,159300.0
2013-12-03 12:00:00,31.15,31.2,31.15,31.19,69200.0,28.3733,28.4189,28.3733,28.4098,69200.0
2013-12-03 12:10:00,31.19,31.21,31.18,31.2,53000.0,28.4098,28.428,28.4007,28.4189,53000.0
2013-12-03 12:20:00,31.2,31.22,31.17,31.17,71000.0,28.4189,28.4371,28.3916,28.3916,71000.0
2013-12-03 12:30:00,31.16,31.19,31.14,31.18,53500.0,28.3824,28.4098,28.3642,28.4007,53500.0
2013-12-03 12:40:00,31.18,31.19,31.15,31.15,17900.0,28.4007,28.4098,28.3733,28.3733,17900.0
2013-12-03 12:50:00,31.15,31.17,31.15,31.17,23200.0,28.3733,28.3916,28.3733,28.3916,23200.0
2013-12-03 13:00:00,31.16,31.16,31.1,31.11,38500.0,28.3824,28.3824,28.3278,28.3369,38500.0
2013-12-03 13:10:00,31.12,31.13,31.07,31.09,32100.0,28.346,28.3551,28.3005,28.3187,32100.0
2013-12-03 13:20:00,31.09,31.11,31.05,31.07,39200.0,28.3187,28.3369,28.2822,28.3005,39200.0
2013-12-03 13:30:00,31.07,31.08,31.02,31.05,27700.0,28.3005,28.3096,28.2549,28.2822,27700.0
2013-12-03 13:40:00,31.04,31.05,31.01,31.03,31200.0,28.2731,28.2822,28.2458,28.264,31200.0
2013-12-03 13:50:00,31.02,31.05,31.02,31.04,38900.0,28.2549,28.2822,28.2549,28.2731,38900.0
2013-12-03 14:00:00,31.03,31.03,30.98,30.98,80800.0,28.264,28.264,28.2185,28.2185,80800.0
2013-12-03 14:10:00,30.98,31.0,30.93,30.94,73300.0,28.2185,28.2367,28.1729,28.1821,73300.0
2013-12-03 14:20:00,30.95,31.0,30.95,31.0,80400.0,28.1912,28.2367,28.1912,28.2367,80400.0
2013-12-03 14:30:00,30.99,31.1,30.99,31.09,115300.0,28.2276,28.3278,28.2276,28.3187,115300.0
2013-12-03 14:40:00,31.1,31.1,31.08,31.08,54000.0,28.3278,28.3278,28.3096,28.3096,54000.0
2013-12-03 14:50:00,31.09,31.12,31.09,31.12,73300.0,28.3187,28.346,28.3187,28.346,73300.0
2013-12-03 15:00:00,31.11,31.12,31.08,31.08,55800.0,28.3369,28.346,28.3096,28.3096,55800.0
2013-12-03 15:10:00,31.08,31.08,31.05,31.06,90500.0,28.3096,28.3096,28.2822,28.2914,90500.0
2013-12-03 15:20:00,31.07,31.07,31.02,31.02,76200.0,28.3005,28.3005,28.2549,28.2549,76200.0
2013-12-03 15:30:00,31.03,31.09,31.02,31.08,137400.0,28.264,28.3187,28.2549,28.3096,137400.0
2013-12-03 15:40:00,31.08,31.11,31.05,31.1,246400.0,28.3096,28.3369,28.2822,28.3278,246400.0
2013-12-03 15:50:00,31.11,31.17,31.1,31.16,454000.0,28.3369,28.3916,28.3278,28.3824,454000.0
2013-12-04 09:30:00,30.85,31.03,30.85,30.87,108700.0,28.1001,28.264,28.1001,28.1183,108700.0
2013-12-04 09:40:00,30.88,30.94,30.86,30.92,58500.0,28.1274,28.1821,28.1092,28.1638,58500.0
2013-12-04 09:50:00,30.9,30.9,30.83,30.87,140300.0,28.1456,28.1456,28.0819,28.1183,140300.0
2013-12-04 10:00:00,30.85,31.3,30.83,31.27,447000.0,28.1001,28.51,28.0819,28.4826,447000.0
2013-12-04 10:10:00,31.28,31.34,31.21,31.31,221900.0,28.4917,28.5464,28.428,28.5191,221900.0
2013-12-04 10:20:00,31.32,31.37,31.22,31.24,142800.0,28.5282,28.5737,28.4371,28.4553,142800.0
2013-12-04 10:30:00,31.24,31.29,31.18,31.19,158700.0,28.4553,28.5009,28.4007,28.4098,158700.0
2013-12-04 10:40:00,31.2,31.25,31.19,31.24,33200.0,28.4189,28.4644,28.4098,28.4553,33200.0
2013-12-04 10:50:00,31.25,31.29,31.22,31.28,48500.0,28.4644,28.5009,28.4371,28.4917,48500.0
2013-12-04 11:00:00,31.27,31.31,31.23,31.27,120200.0,28.4826,28.5191,28.4462,28.4826,120200.0
2013-12-04 11:10:00,31.27,31.28,31.21,31.21,30000.0,28.4826,28.4917,28.428,28.428,30000.0
2013-12-04 11:20:00,31.21,31.25,31.21,31.22,37000.0,28.428,28.4644,28.428,28.4371,37000.0
2013-12-04 11:30:00,31.21,31.23,31.19,31.19,25000.0,28.428,28.4462,28.4098,28.4098,25000.0
2013-12-04 11:40:00,31.19,31.24,31.17,31.18,31400.0,28.4098,28.4553,28.3916,28.4007,31400.0
2013-12-04 11:50:00,31.17,31.17,31.14,31.14,29200.0,28.3916,28.3916,28.3642,28.3642,29200.0
2013-12-04 12:00:00,31.14,31.14,31.04,31.07,86300.0,28.3642,28.3642,28.2731,28.3005,86300.0
2013-12-04 12:10:00,31.06,31.06,30.95,30.95,45800.0,28.2914,28.2914,28.1912,28.1912,45800.0
2013-12-04 12:20:00,30.95,30.95,30.91,30.92,301900.0,28.1912,28.1912,28.1547,28.1638,301900.0
2013-12-04 12:30:00,30.93,31.0,30.93,31.0,49900.0,28.1729,28.2367,28.1729,28.2367,49900.0
2013-12-04 12:40:00,31.0,31.02,30.98,30.98,40500.0,28.2367,28.2549,28.2185,28.2185,40500.0
2013-12-04 12:50:00,30.97,30.98,30.95,30.95,103100.0,28.2094,28.2185,28.1912,28.1912,103100.0
2013-12-04 13:00:00,30.95,31.0,30.95,30.95,89300.0,28.1912,28.2367,28.1912,28.1912,89300.0
2013-12-04 13:10:00,30.95,30.96,30.84,30.84,52600.0,28.1912,28.2003,28.091,28.091,52600.0
2013-12-04 13:20:00,30.83,30.85,30.73,30.73,205100.0,28.0819,28.1001,27.9908,27.9908,205100.0
2013-12-04 13:30:00,30.72,30.76,30.66,30.76,91000.0,27.9817,28.0181,27.927,28.0181,91000.0
2013-12-04 13:40:00,30.76,30.79,30.73,30.78,47100.0,28.0181,28.0454,27.9908,28.0363,47100.0
2013-12-04 13:50:00,30.77,30.83,30.77,30.8,36900.0,28.0272,28.0819,28.0272,28.0545,36900.0
2013-12-04 14:00:00,30.8,30.87,30.8,30.82,56300.0,28.0545,28.1183,28.0545,28.0727,56300.0
2013-12-04 14:10:00,30.83,30.92,30.82,30.89,60900.0,28.0819,28.1638,28.0727,28.1365,60900.0
2013-12-04 14:20:00,30.89,30.89,30.84,30.85,52900.0,28.1365,28.1365,28.091,28.1001,52900.0
2013-12-04 14:30:00,30.84,30.9,30.84,30.89,64100.0,28.091,28.1456,28.091,28.1365,64100.0
2013-12-04 14:40:00,30.89,30.91,30.89,30.91,35300.0,28.1365,28.1547,28.1365,28.1547,35300.0
2013-12-04 14:50:00,30.91,30.93,30.9,30.91,37200.0,28.1547,28.1729,28.1456,28.1547,37200.0
2013-12-04 15:00:00,30.91,30.91,30.86,30.87,29300.0,28.1547,28.1547,28.1092,28.1183,29300.0
2013-12-04 15:10:00,30.88,30.99,30.88,30.99,58800.0,28.1274,28.2276,28.1274,28.2276,58800.0
2013-12-04 15:20:00,31.0,31.0,30.97,30.99,38000.0,28.2367,28.2367,28.2094,28.2276,38000.0
2013-12-04 15:30:00,30.99,31.04,30.95,31.03,84800.0,28.2276,28.2731,28.1912,28.264,84800.0
2013-12-04 15:40:00,31.03,31.07,31.01,31.02,137000.0,28.264,28.3005,28.2458,28.2549,137000.0
2013-12-04 15:50:00,31.02,31.02,30.96,30.97,207200.0,28.2549,28.2549,28.2003,28.2094,207200.0
2013-12-05 09:30:00,30.84,31.04,30.84,31.02,121800.0,28.091,28.2731,28.091,28.2549,121800.0
2013-12-05 09:40:00,31.0,31.01,30.88,30.96,99100.0,28.2367,28.2458,28.1274,28.2003,99100.0
2013-12-05 09:50:00,30.97,31.01,30.92,30.97,50500.0,28.2094,28.2458,28.1638,28.2094,50500.0
2013-12-05 10:00:00,30.97,31.06,30.96,31.02,95000.0,28.2094,28.2914,28.2003,28.2549,95000.0
2013-12-05 10:10:00,31.02,31.04,30.94,30.95,112000.0,28.2549,28.2731,28.1821,28.1912,112000.0
2013-12-05 10:20:00,30.96,30.96,30.88,30.93,70400.0,28.2003,28.2003,28.1274,28.1729,70400.0
2013-12-05 10:30:00,30.93,30.96,30.89,30.91,43800.0,28.1729,28.2003,28.1365,28.1547,43800.0
2013-12-05 10:40:00,30.91,30.92,30.81,30.87,43900.0,28.1547,28.1638,28.0636,28.1183,43900.0
2013-12-05 10:50:00,30.88,30.89,30.83,30.84,104000.0,28.1274,28.1365,28.0819,28.091,104000.0
2013-12-05 11:00:00,30.84,30.91,30.8,30.89,51800.0,28.091,28.1547,28.0545,28.1365,51800.0
2013-12-05 11:10:00,30.88,30.92,30.88,30.89,33800.0,28.1274,28.1638,28.1274,28.1365,33800.0
2013-12-05 11:20:00,30.89,30.93,30.89,30.89,29500.0,28.1365,28.1729,28.1365,28.1365,29500.0
2013-12-05 11:30:00,30.89,30.89,30.84,30.86,26700.0,28.1365,28.1365,28.091,28.1092,26700.0
2013-12-05 11:40:00,30.86,30.91,30.85,30.89,27400.0,28.1092,28.1547,28.1001,28.1365,27400.0
2013-12-05 11:50:00,30.9,30.94,30.9,30.93,22800.0,28.1456,28.1821,28.1456,28.1729,22800.0
2013-12-05 12:00:00,30.93,31.0,30.92,30.98,31100.0,28.1729,28.2367,28.1638,28.2185,31100.0
2013-12-05 12:10:00,30.99,31.03,30.99,31.0,21000.0,28.2276,28.264,28.2276,28.2367,21000.0
2013-12-05 12:20:00,31.0,31.01,30.97,30.98,24200.0,28.2367,28.2458,28.2094,28.2185,24200.0
2013-12-05 12:30:00,30.98,30.99,30.92,30.93,11000.0,28.2185,28.2276,28.1638,28.1729,11000.0
2013-12-05 12:40:00,30.94,30.99,30.94,30.96,33200.0,28.1821,28.2276,28.1821,28.2003,33200.0
2013-12-05 12:50:00,30.96,30.99,30.96,30.96,21400.0,28.2003,28.2276,28.2003,28.2003,21400.0
2013-12-05 13:00:00,30.96,30.97,30.94,30.94,18700.0,28.2003,28.2094,28.1821,28.1821,18700.0
2013-12-05 13:10:00,30.94,30.95,30.9,30.92,53700.0,28.1821,28.1912,28.1456,28.1638,53700.0
2013-12-05 13:20:00,30.92,30.92,30.89,30.91,36400.0,28.1638,28.1638,28.1365,28.1547,36400.0
2013-12-05 13:30:00,30.91,30.95,30.91,30.93,10700.0,28.1547,28.1912,28.1547,28.1729,10700.0
2013-12-05 13:40:00,30.93,30.93,30.89,30.9,25200.0,28.1729,28.1729,28.1365,28.1456,25200.0
2013-12-05 13:50:00,30.91,30.97,30.91,30.96,24800.0,28.1547,28.2094,28.1547,28.2003,24800.0
2013-12-05 14:00:00,30.95,30.99,30.95,30.96,30000.0,28.1912,28.2276,28.1912,28.2003,30000.0
2013-12-05 14:10:00,30.95,30.97,30.89,30.92,33200.0,28.1912,28.2094,28.1365,28.1638,33200.0
2013-12-05 14:20:00,30.92,30.96,30.92,30.95,36000.0,28.1638,28.2003,28.1638,28.1912,36000.0
2013-12-05 14:30:00,30.94,30.96,30.91,30.96,35100.0,28.1821,28.2003,28.1547,28.2003,35100.0
2013-12-05 14:40:00,30.95,30.95,30.89,30.9,59600.0,28.1912,28.1912,28.1365,28.1456,59600.0
2013-12-05 14:50:00,30.9,30.9,30.83,30.86,216700.0,28.1456,28.1456,28.0819,28.1092,216700.0
2013-12-05 15:00:00,30.85,30.9,30.85,30.9,41900.0,28.1001,28.1456,28.1001,28.1456,41900.0
2013-12-05 15:10:00,30.9,30.9,30.87,30.89,73200.0,28.1456,28.1456,28.1183,28.1365,73200.0
2013-12-05 15:20:00,30.89,30.93,30.87,30.91,37700.0,28.1365,28.1729,28.1183,28.1547,37700.0
2013-12-05 15:30:00,30.9,30.97,30.9,30.94,53500.0,28.1456,28.2094,28.1456,28.1821,53500.0
2013-12-05 15:40:00,30.94,30.94,30.86,30.87,95500.0,28.1821,28.1821,28.1092,28.1183,95500.0
2013-12-05 15:50:00,30.87,30.91,30.87,30.89,244800.0,28.1183,28.1547,28.1183,28.1365,244800.0
2013-12-06 09:30:00,31.11,31.38,31.11,31.26,132200.0,28.3369,28.5828,28.3369,28.4735,132200.0
2013-12-06 09:40:00,31.25,31.28,31.14,31.17,56600.0,28.4644,28.4917,28.3642,28.3916,56600.0
2013-12-06 09:50:00,31.17,31.3,31.17,31.22,37200.0,28.3916,28.51,28.3916,28.4371,37200.0
2013-12-06 10:00:00,31.23,31.29,31.23,31.27,85000.0,28.4462,28.5009,28.4462,28.4826,85000.0
2013-12-06 10:10:00,31.27,31.39,31.25,31.38,115400.0,28.4826,28.5919,28.4644,28.5828,115400.0
2013-12-06 10:20:00,31.37,31.4,31.29,31.31,65300.0,28.5737,28.601,28.5009,28.5191,65300.0
2013-12-06 10:30:00,31.31,31.36,31.27,31.3,127900.0,28.5191,28.5646,28.4826,28.51,127900.0
2013-12-06 10:40:00,31.3,31.32,31.23,31.24,58000.0,28.51,28.5282,28.4462,28.4553,58000.0
2013-12-06 10:50:00,31.23,31.29,31.21,31.26,93300.0,28.4462,28.5009,28.428,28.4735,93300.0
2013-12-06 11:00:00,31.26,31.36,31.24,31.34,34700.0,28.4735,28.5646,28.4553,28.5464,34700.0
2013-12-06 11:10:00,31.35,31.42,31.35,31.37,74000.0,28.5555,28.6193,28.5555,28.5737,74000.0
2013-12-06 11:20:00,31.37,31.38,31.35,31.35,23600.0,28.5737,28.5828,28.5555,28.5555,23600.0
2013-12-06 11:30:00,31.35,31.42,31.35,31.41,33600.0,28.5555,28.6193,28.5555,28.6102,33600.0
2013-12-06 11:40:00,31.4,31.47,31.39,31.46,80600.0,28.601,28.6648,28.5919,28.6557,80600.0
2013-12-06 11:50:00,31.45,31.46,31.42,31.44,31400.0,28.6466,28.6557,28.6193,28.6375,31400.0
2013-12-06 12:00:00,31.44,31.44,31.41,31.42,23600.0,28.6375,28.6375,28.6102,28.6193,23600.0
2013-12-06 12:10:00,31.42,31.45,31.42,31.45,26100.0,28.6193,28.6466,28.6193,28.6466,26100.0
2013-12-06 12:20:00,31.44,31.47,31.43,31.47,13700.0,28.6375,28.6648,28.6284,28.6648,13700.0
2013-12-06 12:30:00,31.47,31.5,31.45,31.49,28400.0,28.6648,28.6921,28.6466,28.683,28400.0
2013-12-06 12:40:00,31.5,31.52,31.48,31.49,46700.0,28.6921,28.7104,28.6739,28.683,46700.0
2013-12-06 12:50:00,31.5,31.51,31.47,31.5,43400.0,28.6921,28.7012,28.6648,28.6921,43400.0
2013-12-06 13:00:00,31.5,31.51,31.46,31.46,21700.0,28.6921,28.7012,28.6557,28.6557,21700.0
2013-12-06 13:10:00,31.47,31.47,31.44,31.46,24700.0,28.6648,28.6648,28.6375,28.6557,24700.0
2013-12-06 13:20:00,31.47,31.47,31.43,31.44,16200.0,28.6648,28.6648,28.6284,28.6375,16200.0
2013-12-06 13:30:00,31.44,31.48,31.43,31.46,34100.0,28.6375,28.6739,28.6284,28.6557,34100.0
2013-12-06 13:40:00,31.45,31.52,31.45,31.52,62900.0,28.6466,28.7104,28.6466,28.7104,62900.0
2013-12-06 13:50:00,31.52,31.52,31.46,31.47,37100.0,28.7104,28.7104,28.6557,28.6648,37100.0
2013-12-06 14:00:00,31.47,31.51,31.45,31.5,65600.0,28.6648,28.7012,28.6466,28.6921,65600.0
2013-12-06 14:10:00,31.49,31.51,31.45,31.45,30400.0,28.683,28.7012,28.6466,28.6466,30400.0
2013-12-06 14:20:00,31.46,31.47,31.44,31.45,38200.0,28.6557,28.6648,28.6375,28.6466,38200.0
2013-12-06 14:30:00,31.46,31.46,31.44,31.44,33200.0,28.6557,28.6557,28.6375,28.6375,33200.0
2013-12-06 14:40:00,31.44,31.44,31.4,31.41,28100.0,28.6375,28.6375,28.601,28.6102,28100.0
2013-12-06 14:50:00,31.4,31.41,31.36,31.38,68100.0,28.601,28.6102,28.5646,28.5828,68100.0
2013-12-06 15:00:00,31.38,31.39,31.35,31.35,28300.0,28.5828,28.5919,28.5555,28.5555,28300.0
2013-12-06 15:10:00,31.35,31.35,31.32,31.33,36000.0,28.5555,28.5555,28.5282,28.5373,36000.0
2013-12-06 15:20:00,31.32,31.34,31.29,31.3,55900.0,28.5282,28.5464,28.5009,28.51,55900.0
2013-12-06 15:30:00,31.3,31.33,31.25,31.26,66800.0,28.51,28.5373,28.4644,28.4735,66800.0
2013-12-06 15:40:00,31.25,31.29,31.25,31.27,122400.0,28.4644,28.5009,28.4644,28.4826,122400.0
2013-12-06 15:50:00,31.28,31.29,31.26,31.28,373900.0,28.4917,28.5009,28.4735,28.4917,373900.0
2013-12-09 09:30:00,31.11,31.45,31.11,31.41,48900.0,28.3369,28.6466,28.3369,28.6102,48900.0
2013-12-09 09:40:00,31.41,31.62,31.4,31.57,95800.0,28.6102,28.8014,28.601,28.7559,95800.0
2013-12-09 09:50:00,31.57,31.68,31.57,31.66,73800.0,28.7559,28.8561,28.7559,28.8379,73800.0
2013-12-09 10:00:00,31.66,31.66,31.55,31.56,87400.0,28.8379,28.8379,28.7377,28.7468,87400.0
2013-12-09 10:10:00,31.56,31.59,31.49,31.49,43400.0,28.7468,28.7741,28.683,28.683,43400.0
2013-12-09 10:20:00,31.49,31.49,31.4,31.41,40000.0,28.683,28.683,28.601,28.6102,40000.0
2013-12-09 10:30:00,31.4,31.48,31.36,31.48,46700.0,28.601,28.6739,28.5646,28.6739,46700.0
2013-12-09 10:40:00,31.48,31.48,31.43,31.45,22700.0,28.6739,28.6739,28.6284,28.6466,22700.0
2013-12-09 10:50:00,31.45,31.5,31.45,31.47,94800.0,28.6466,28.6921,28.6466,28.6648,94800.0
2013-12-09 11:00:00,31.48,31.53,31.48,31.51,29200.0,28.6739,28.7195,28.6739,28.7012,29200.0
2013-12-09 11:10:00,31.5,31.51,31.49,31.5,24500.0,28.6921,28.7012,28.683,28.6921,24500.0
2013-12-09 11:20:00,31.5,31.55,31.5,31.52,27100.0,28.6921,28.7377,28.6921,28.7104,27100.0
2013-12-09 11:30:00,31.51,31.53,31.5,31.53,16900.0,28.7012,28.7195,28.6921,28.7195,16900.0
2013-12-09 11:40:00,31.53,31.53,31.51,31.51,15000.0,28.7195,28.7195,28.7012,28.7012,15000.0
2013-12-09 11:50:00,31.52,31.54,31.51,31.52,21700.0,28.7104,28.7286,28.7012,28.7104,21700.0
2013-12-09 12:00:00,31.52,31.53,31.47,31.47,14700.0,28.7104,28.7195,28.6648,28.6648,14700.0
2013-12-09 12:10:00,31.47,31.56,31.46,31.56,60300.0,28.6648,28.7468,28.6557,28.7468,60300.0
2013-12-09 12:20:00,31.56,31.58,31.53,31.53,56500.0,28.7468,28.765,28.7195,28.7195,56500.0
2013-12-09 12:30:00,31.53,31.54,31.49,31.52,16700.0,28.7195,28.7286,28.683,28.7104,16700.0
2013-12-09 12:40:00,31.53,31.58,31.51,31.57,28900.0,28.7195,28.765,28.7012,28.7559,28900.0
2013-12-09 12:50:00,31.58,31.59,31.55,31.57,23900.0,28.765,28.7741,28.7377,28.7559,23900.0
2013-12-09 13:00:00,31.58,31.58,31.52,31.53,17100.0,28.765,28.765,28.7104,28.7195,17100.0
2013-12-09 13:10:00,31.54,31.56,31.54,31.56,9300.0,28.7286,28.7468,28.7286,28.7468,9300.0
2013-12-09 13:20:00,31.56,31.58,31.55,31.56,18300.0,28.7468,28.765,28.7377,28.7468,18300.0
2013-12-09 13:30:00,31.56,31.57,31.53,31.53,117400.0,28.7468,28.7559,28.7195,28.7195,117400.0
2013-12-09 13:40:00,31.53,31.53,31.49,31.51,117600.0,28.7195,28.7195,28.683,28.7012,117600.0
2013-12-09 13:50:00,31.51,31.52,31.48,31.49,37400.0,28.7012,28.7104,28.6739,28.683,37400.0
2013-12-09 14:00:00,31.48,31.52,31.48,31.51,125500.0,28.6739,28.7104,28.6739,28.7012,125500.0
2013-12-09 14:10:00,31.5,31.52,31.48,31.49,57000.0,28.6921,28.7104,28.6739,28.683,57000.0
2013-12-09 14:20:00,31.49,31.5,31.47,31.5,16000.0,28.683,28.6921,28.6648,28.6921,16000.0
2013-12-09 14:30:00,31.5,31.51,31.47,31.47,18300.0,28.6921,28.7012,28.6648,28.6648,18300.0
2013-12-09 14:40:00,31.47,31.49,31.45,31.46,20000.0,28.6648,28.683,28.6466,28.6557,20000.0
2013-12-09 14:50:00,31.47,31.49,31.46,31.46,15100.0,28.6648,28.683,28.6557,28.6557,15100.0
2013-12-09 15:00:00,31.46,31.48,31.45,31.47,28800.0,28.6557,28.6739,28.6466,28.6648,28800.0
2013-12-09 15:10:00,31.46,31.48,31.46,31.46,39900.0,28.6557,28.6739,28.6557,28.6557,39900.0
2013-12-09 15:20:00,31.45,31.46,31.41,31.42,17300.0,28.6466,28.6557,28.6102,28.6193,17300.0
2013-12-09 15:30:00,31.42,31.43,31.4,31.4,44700.0,28.6193,28.6284,28.601,28.601,44700.0
2013-12-09 15:40:00,31.41,31.44,31.4,31.43,65300.0,28.6102,28.6375,28.601,28.6284,65300.0
2013-12-09 15:50:00,31.44,31.44,31.4,31.42,239800.0,28.6375,28.6375,28.601,28.6193,239800.0
2013-12-10 09:30:00,31.52,31.78,31.36,31.65,280000.0,28.7104,28.9472,28.5646,28.8288,280000.0
2013-12-10 09:40:00,31.65,31.68,31.47,31.54,280500.0,28.8288,28.8561,28.6648,28.7286,280500.0
2013-12-10 09:50:00,31.56,31.65,31.5,31.55,109300.0,28.7468,28.8288,28.6921,28.7377,109300.0
2013-12-10 10:00:00,31.56,31.65,31.52,31.63,79200.0,28.7468,28.8288,28.7104,28.8105,79200.0
2013-12-10 10:10:00,31.64,31.67,31.62,31.64,42500.0,28.8197,28.847,28.8014,28.8197,42500.0
2013-12-10 10:20:00,31.63,31.67,31.61,31.63,102500.0,28.8105,28.847,28.7923,28.8105,102500.0
2013-12-10 10:30:00,31.62,31.69,31.62,31.65,83100.0,28.8014,28.8652,28.8014,28.8288,83100.0
2013-12-10 10:40:00,31.64,31.64,31.59,31.62,39100.0,28.8197,28.8197,28.7741,28.8014,39100.0
2013-12-10 10:50:00,31.61,31.64,31.57,31.57,81800.0,28.7923,28.8197,28.7559,28.7559,81800.0
2013-12-10 11:00:00,31.57,31.58,31.5,31.51,44800.0,28.7559,28.765,28.6921,28.7012,44800.0
2013-12-10 11:10:00,31.52,31.52,31.42,31.46,156800.0,28.7104,28.7104,28.6193,28.6557,156800.0
2013-12-10 11:20:00,31.46,31.49,31.44,31.48,41200.0,28.6557,28.683,28.6375,28.6739,41200.0
2013-12-10 11:30:00,31.48,31.48,31.44,31.48,13700.0,28.6739,28.6739,28.6375,28.6739,13700.0
2013-12-10 11:40:00,31.48,31.5,31.45,31.47,44700.0,28.6739,28.6921,28.6466,28.6648,44700.0
2013-12-10 11:50:00,31.47,31.47,31.41,31.42,17400.0,28.6648,28.6648,28.6102,28.6193,17400.0
2013-12-10 12:00:00,31.42,31.43,31.32,31.32,38800.0,28.6193,28.6284,28.5282,28.5282,38800.0
2013-12-10 12:10:00,31.33,31.39,31.31,31.39,44300.0,28.5373,28.5919,28.5191,28.5919,44300.0
2013-12-10 12:20:00,31.4,31.44,31.39,31.42,15900.0,28.601,28.6375,28.5919,28.6193,15900.0
2013-12-10 12:30:00,31.43,31.46,31.4,31.4,59700.0,28.6284,28.6557,28.601,28.601,59700.0
2013-12-10 12:40:00,31.39,31.41,31.37,31.39,55700.0,28.5919,28.6102,28.5737,28.5919,55700.0
2013-12-10 12:50:00,31.4,31.46,31.4,31.44,25900.0,28.601,28.6557,28.601,28.6375,25900.0
2013-12-10 13:00:00,31.44,31.46,31.43,31.44,19400.0,28.6375,28.6557,28.6284,28.6375,19400.0
2013-12-10 13:10:00,31.45,31.49,31.44,31.46,74200.0,28.6466,28.683,28.6375,28.6557,74200.0
2013-12-10 13:20:00,31.45,31.46,31.38,31.38,20500.0,28.6466,28.6557,28.5828,28.5828,20500.0
2013-12-10 13:30:00,31.39,31.45,31.39,31.45,14300.0,28.5919,28.6466,28.5919,28.6466,14300.0
2013-12-10 13:40:00,31.44,31.44,31.4,31.42,15100.0,28.6375,28.6375,28.601,28.6193,15100.0
2013-12-10 13:50:00,31.4,31.4,31.32,31.32,18900.0,28.601,28.601,28.5282,28.5282,18900.0
2013-12-10 14:00:00,31.33,31.39,31.32,31.39,10000.0,28.5373,28.5919,28.5282,28.5919,10000.0
2013-12-10 14:10:00,31.39,31.41,31.37,31.37,11600.0,28.5919,28.6102,28.5737,28.5737,11600.0
2013-12-10 14:20:00,31.38,31.38,31.32,31.33,36700.0,28.5828,28.5828,28.5282,28.5373,36700.0
2013-12-10 14:30:00,31.32,31.34,31.29,31.34,34800.0,28.5282,28.5464,28.5009,28.5464,34800.0
2013-12-10 14:40:00,31.34,31.34,31.28,31.31,58900.0,28.5464,28.5464,28.4917,28.5191,58900.0
2013-12-10 14:50:00,31.3,31.33,31.29,31.32,36000.0,28.51,28.5373,28.5009,28.5282,36000.0
2013-12-10 15:00:00,31.33,31.37,31.33,31.34,61300.0,28.5373,28.5737,28.5373,28.5464,61300.0
2013-12-10 15:10:00,31.34,31.37,31.33,31.33,32200.0,28.5464,28.5737,28.5373,28.5373,32200.0
2013-12-10 15:20:00,31.33,31.39,31.33,31.38,60400.0,28.5373,28.5919,28.5373,28.5828,60400.0
2013-12-10 15:30:00,31.38,31.39,31.33,31.34,51600.0,28.5828,28.5919,28.5373,28.5464,51600.0
2013-12-10 15:40:00,31.35,31.37,31.31,31.32,65300.0,28.5555,28.5737,28.5191,28.5282,65300.0
2013-12-10 15:50:00,31.33,31.33,31.26,31.26,727600.0,28.5373,28.5373,28.4735,28.4735,727600.0
2013-12-11 09:30:00,31.32,31.32,31.14,31.21,157700.0,28.5282,28.5282,28.3642,28.428,157700.0
2013-12-11 09:40:00,31.2,31.2,31.01,31.03,146000.0,28.4189,28.4189,28.2458,28.264,146000.0
2013-12-11 09:50:00,31.02,31.06,30.97,30.97,328800.0,28.2549,28.2914,28.2094,28.2094,328800.0
2013-12-11 10:00:00,30.97,30.99,30.9,30.95,284800.0,28.2094,28.2276,28.1456,28.1912,284800.0
2013-12-11 10:10:00,30.96,31.03,30.94,30.95,83500.0,28.2003,28.264,28.1821,28.1912,83500.0
2013-12-11 10:20:00,30.95,31.02,30.92,30.92,55100.0,28.1912,28.2549,28.1638,28.1638,55100.0
2013-12-11 10:30:00,30.91,31.0,30.9,31.0,28000.0,28.1547,28.2367,28.1456,28.2367,28000.0
2013-12-11 10:40:00,30.99,31.01,30.91,30.91,65900.0,28.2276,28.2458,28.1547,28.1547,65900.0
2013-12-11 10:50:00,30.92,30.96,30.9,30.94,67800.0,28.1638,28.2003,28.1456,28.1821,67800.0
2013-12-11 11:00:00,30.94,30.97,30.94,30.94,15800.0,28.1821,28.2094,28.1821,28.1821,15800.0
2013-12-11 11:10:00,30.94,30.98,30.89,30.93,45100.0,28.1821,28.2185,28.1365,28.1729,45100.0
2013-12-11 11:20:00,30.93,30.94,30.88,30.93,46600.0,28.1729,28.1821,28.1274,28.1729,46600.0
2013-12-11 11:30:00,30.92,30.94,30.88,30.94,119400.0,28.1638,28.1821,28.1274,28.1821,119400.0
2013-12-11 11:40:00,30.94,30.96,30.85,30.88,224100.0,28.1821,28.2003,28.1001,28.1274,224100.0
2013-12-11 11:50:00,30.88,30.89,30.83,30.89,51000.0,28.1274,28.1365,28.0819,28.1365,51000.0
2013-12-11 12:00:00,30.88,30.88,30.82,30.84,62500.0,28.1274,28.1274,28.0727,28.091,62500.0
2013-12-11 12:10:00,30.84,30.85,30.79,30.79,124500.0,28.091,28.1001,28.0454,28.0454,124500.0
2013-12-11 12:20:00,30.8,30.8,30.74,30.75,108400.0,28.0545,28.0545,27.9999,28.009,108400.0
2013-12-11 12:30:00,30.74,30.76,30.73,30.76,208200.0,27.9999,28.0181,27.9908,28.0181,208200.0
2013-12-11 12:40:00,30.76,30.76,30.74,30.74,187300.0,28.0181,28.0181,27.9999,27.9999,187300.0
2013-12-11 12:50:00,30.75,30.75,30.73,30.73,50000.0,28.009,28.009,27.9908,27.9908,50000.0
2013-12-11 13:00:00,30.74,30.75,30.73,30.75,159300.0,27.9999,28.009,27.9908,28.009,159300.0
2013-12-11 13:10:00,30.74,30.76,30.73,30.73,109900.0,27.9999,28.0181,27.9908,27.9908,109900.0
2013-12-11 13:20:00,30.73,30.74,30.71,30.72,84800.0,27.9908,27.9999,27.9726,27.9817,84800.0
2013-12-11 13:30:00,30.71,30.83,30.71,30.83,31400.0,27.9726,28.0819,27.9726,28.0819,31400.0
2013-12-11 13:40:00,30.83,30.87,30.82,30.86,31400.0,28.0819,28.1183,28.0727,28.1092,31400.0
2013-12-11 13:50:00,30.85,30.88,30.84,30.88,26200.0,28.1001,28.1274,28.091,28.1274,26200.0
2013-12-11 14:00:00,30.88,30.88,30.78,30.79,63000.0,28.1274,28.1274,28.0363,28.0454,63000.0
2013-12-11 14:10:00,30.79,30.8,30.74,30.76,31700.0,28.0454,28.0545,27.9999,28.0181,31700.0
2013-12-11 14:20:00,30.76,30.79,30.74,30.78,39700.0,28.0181,28.0454,27.9999,28.0363,39700.0
2013-12-11 14:30:00,30.79,30.79,30.75,30.76,31400.0,28.0454,28.0454,28.009,28.0181,31400.0
2013-12-11 14:40:00,30.76,30.82,30.75,30.81,30700.0,28.0181,28.0727,28.009,28.0636,30700.0
2013-12-11 14:50:00,30.81,30.83,30.76,30.79,42300.0,28.0636,28.0819,28.0181,28.0454,42300.0
2013-12-11 15:00:00,30.79,30.8,30.76,30.8,47300.0,28.0454,28.0545,28.0181,28.0545,47300.0
2013-12-11 15:10:00,30.8,30.8,30.74,30.76,77600.0,28.0545,28.0545,27.9999,28.0181,77600.0
2013-12-11 15:20:00,30.76,30.77,30.73,30.75,56100.0,28.0181,28.0272,27.9908,28.009,56100.0
2013-12-11 15:30:00,30.75,30.78,30.74,30.74,64300.0,28.009,28.0363,27.9999,27.9999,64300.0
2013-12-11 15:40:00,30.74,30.75,30.69,30.73,265200.0,27.9999,28.009,27.9543,27.9908,265200.0
2013-12-11 15:50:00,30.73,30.79,30.72,30.78,720900.0,27.9908,28.0454,27.9817,28.0363,720900.0
2013-12-12 09:30:00,30.81,30.86,30.71,30.78,141000.0,28.0636,28.1092,27.9726,28.0363,141000.0
2013-12-12 09:40:00,30.79,30.8,30.69,30.71,112800.0,28.0454,28.0545,27.9543,27.9726,112800.0
2013-12-12 09:50:00,30.69,30.75,30.65,30.7,77800.0,27.9543,28.009,27.9179,27.9634,77800.0
2013-12-12 10:00:00,30.69,30.76,30.68,30.73,53400.0,27.9543,28.0181,27.9452,27.9908,53400.0
2013-12-12 10:10:00,30.73,30.75,30.68,30.69,54100.0,27.9908,28.009,27.9452,27.9543,54100.0
2013-12-12 10:20:00,30.69,30.77,30.69,30.74,61700.0,27.9543,28.0272,27.9543,27.9999,61700.0
2013-12-12 10:30:00,30.74,30.84,30.73,30.83,74500.0,27.9999,28.091,27.9908,28.0819,74500.0
2013-12-12 10:40:00,30.83,30.86,30.78,30.84,32200.0,28.0819,28.1092,28.0363,28.091,32200.0
2013-12-12 10:50:00,30.83,30.85,30.78,30.8,30700.0,28.0819,28.1001,28.0363,28.0545,30700.0
2013-12-12 11:00:00,30.8,30.89,30.8,30.88,74400.0,28.0545,28.1365,28.0545,28.1274,74400.0
2013-12-12 11:10:00,30.89,30.91,30.84,30.85,98800.0,28.1365,28.1547,28.091,28.1001,98800.0
2013-12-12 11:20:00,30.85,30.87,30.79,30.79,29500.0,28.1001,28.1183,28.0454,28.0454,29500.0
2013-12-12 11:30:00,30.8,30.86,30.8,30.86,23400.0,28.0545,28.1092,28.0545,28.1092,23400.0
2013-12-12 11:40:00,30.86,30.88,30.85,30.86,18600.0,28.1092,28.1274,28.1001,28.1092,18600.0
2013-12-12 11:50:00,30.86,30.87,30.84,30.86,22700.0,28.1092,28.1183,28.091,28.1092,22700.0
2013-12-12 12:00:00,30.86,30.86,30.8,30.8,29900.0,28.1092,28.1092,28.0545,28.0545,29900.0
2013-12-12 12:10:00,30.8,30.83,30.73,30.74,21200.0,28.0545,28.0819,27.9908,27.9999,21200.0
2013-12-12 12:20:00,30.74,30.74,30.66,30.71,40600.0,27.9999,27.9999,27.927,27.9726,40600.0
2013-12-12 12:30:00,30.71,30.72,30.69,30.71,17400.0,27.9726,27.9817,27.9543,27.9726,17400.0
2013-12-12 12:40:00,30.7,30.75,30.7,30.74,30400.0,27.9634,28.009,27.9634,27.9999,30400.0
2013-12-12 12:50:00,30.74,30.77,30.73,30.77,21200.0,27.9999,28.0272,27.9908,28.0272,21200.0
2013-12-12 13:00:00,30.76,30.79,30.76,30.77,28100.0,28.0181,28.0454,28.0181,28.0272,28100.0
2013-12-12 13:10:00,30.77,30.79,30.76,30.79,8200.0,28.0272,28.0454,28.0181,28.0454,8200.0
2013-12-12 13:20:00,30.79,30.79,30.77,30.79,19600.0,28.0454,28.0454,28.0272,28.0454,19600.0
2013-12-12 13:30:00,30.79,30.82,30.78,30.81,34900.0,28.0454,28.0727,28.0363,28.0636,34900.0
2013-12-12 13:40:00,30.8,30.81,30.79,30.8,12300.0,28.0545,28.0636,28.0454,28.0545,12300.0
2013-12-12 13:50:00,30.8,30.81,30.78,30.81,8100.0,28.0545,28.0636,28.0363,28.0636,8100.0
2013-12-12 14:00:00,30.81,30.88,30.81,30.86,48900.0,28.0636,28.1274,28.0636,28.1092,48900.0
2013-12-12 14:10:00,30.87,30.89,30.86,30.86,17400.0,28.1183,28.1365,28.1092,28.1092,17400.0
2013-12-12 14:20:00,30.87,30.91,30.86,30.9,22400.0,28.1183,28.1547,28.1092,28.1456,22400.0
2013-12-12 14:30:00,30.9,30.9,30.87,30.88,66600.0,28.1456,28.1456,28.1183,28.1274,66600.0
2013-12-12 14:40:00,30.88,30.89,30.87,30.89,109300.0,28.1274,28.1365,28.1183,28.1365,109300.0
2013-12-12 14:50:00,30.89,30.95,30.88,30.92,41700.0,28.1365,28.1912,28.1274,28.1638,41700.0
2013-12-12 15:00:00,30.92,30.92,30.87,30.89,39000.0,28.1638,28.1638,28.1183,28.1365,39000.0
2013-12-12 15:10:00,30.88,30.89,30.86,30.88,33600.0,28.1274,28.1365,28.1092,28.1274,33600.0
2013-12-12 15:20:00,30.88,30.91,30.87,30.89,39500.0,28.1274,28.1547,28.1183,28.1365,39500.0
2013-12-12 15:30:00,30.88,30.9,30.86,30.86,92200.0,28.1274,28.1456,28.1092,28.1092,92200.0
2013-12-12 15:40:00,30.86,30.87,30.81,30.81,121000.0,28.1092,28.1183,28.0636,28.0636,121000.0
2013-12-12 15:50:00,30.82,30.83,30.78,30.78,325500.0,28.0727,28.0819,28.0363,28.0363,325500.0
2013-12-13 09:30:00,30.92,31.01,30.81,30.93,128700.0,28.1638,28.2458,28.0636,28.1729,128700.0
2013-12-13 09:40:00,30.94,30.94,30.85,30.9,297700.0,28.1821,28.1821,28.1001,28.1456,297700.0
2013-12-13 09:50:00,30.9,30.94,30.86,30.88,50500.0,28.1456,28.1821,28.1092,28.1274,50500.0
2013-12-13 10:00:00,30.88,30.93,30.86,30.86,50300.0,28.1274,28.1729,28.1092,28.1092,50300.0
2013-12-13 10:10:00,30.87,30.87,30.71,30.73,54700.0,28.1183,28.1183,27.9726,27.9908,54700.0
2013-12-13 10:20:00,30.73,30.77,30.71,30.76,36500.0,27.9908,28.0272,27.9726,28.0181,36500.0
2013-12-13 10:30:00,30.76,30.81,30.76,30.77,34800.0,28.0181,28.0636,28.0181,28.0272,34800.0
2013-12-13 10:40:00,30.78,30.78,30.72,30.73,24400.0,28.0363,28.0363,27.9817,27.9908,24400.0
2013-12-13 10:50:00,30.72,30.76,30.72,30.73,14200.0,27.9817,28.0181,27.9817,27.9908,14200.0
2013-12-13 11:00:00,30.74,30.75,30.67,30.71,28100.0,27.9999,28.009,27.9361,27.9726,28100.0
2013-12-13 11:10:00,30.72,30.81,30.72,30.78,33800.0,27.9817,28.0636,27.9817,28.0363,33800.0
2013-12-13 11:20:00,30.77,30.78,30.74,30.76,61800.0,28.0272,28.0363,27.9999,28.0181,61800.0
2013-12-13 11:30:00,30.74,30.77,30.73,30.73,24000.0,27.9999,28.0272,27.9908,27.9908,24000.0
2013-12-13 11:40:00,30.73,30.77,30.72,30.72,19200.0,27.9908,28.0272,27.9817,27.9817,19200.0
2013-12-13 11:50:00,30.73,30.73,30.68,30.71,21600.0,27.9908,27.9908,27.9452,27.9726,21600.0
2013-12-13 12:00:00,30.72,30.74,30.71,30.73,21300.0,27.9817,27.9999,27.9726,27.9908,21300.0
2013-12-13 12:10:00,30.73,30.77,30.73,30.76,33800.0,27.9908,28.0272,27.9908,28.0181,33800.0
2013-12-13 12:20:00,30.77,30.79,30.76,30.79,34800.0,28.0272,28.0454,28.0181,28.0454,34800.0
2013-12-13 12:30:00,30.8,30.8,30.77,30.79,14300.0,28.0545,28.0545,28.0272,28.0454,14300.0
2013-12-13 12:40:00,30.8,30.8,30.77,30.77,32000.0,28.0545,28.0545,28.0272,28.0272,32000.0
2013-12-13 12:50:00,30.76,30.79,30.76,30.78,17800.0,28.0181,28.0454,28.0181,28.0363,17800.0
2013-12-13 13:00:00,30.77,30.83,30.77,30.8,25200.0,28.0272,28.0819,28.0272,28.0545,25200.0
2013-12-13 13:10:00,30.79,30.82,30.79,30.82,17500.0,28.0454,28.0727,28.0454,28.0727,17500.0
2013-12-13 13:20:00,30.82,30.83,30.8,30.82,15300.0,28.0727,28.0819,28.0545,28.0727,15300.0
2013-12-13 13:30:00,30.83,30.87,30.82,30.85,12000.0,28.0819,28.1183,28.0727,28.1001,12000.0
2013-12-13 13:40:00,30.85,30.85,30.82,30.84,23200.0,28.1001,28.1001,28.0727,28.091,23200.0
2013-12-13 13:50:00,30.83,30.83,30.79,30.79,7900.0,28.0819,28.0819,28.0454,28.0454,7900.0
2013-12-13 14:00:00,30.8,30.81,30.75,30.78,25000.0,28.0545,28.0636,28.009,28.0363,25000.0
2013-12-13 14:10:00,30.78,30.78,30.74,30.75,21200.0,28.0363,28.0363,27.9999,28.009,21200.0
2013-12-13 14:20:00,30.75,30.75,30.71,30.71,30500.0,28.009,28.009,27.9726,27.9726,30500.0
2013-12-13 14:30:00,30.71,30.76,30.71,30.76,21800.0,27.9726,28.0181,27.9726,28.0181,21800.0
2013-12-13 14:40:00,30.77,30.81,30.77,30.8,10100.0,28.0272,28.0636,28.0272,28.0545,10100.0
2013-12-13 14:50:00,30.8,30.83,30.8,30.83,13900.0,28.0545,28.0819,28.0545,28.0819,13900.0
2013-12-13 15:00:00,30.83,30.84,30.82,30.82,20500.0,28.0819,28.091,28.0727,28.0727,20500.0
2013-12-13 15:10:00,30.82,30.85,30.81,30.85,21900.0,28.0727,28.1001,28.0636,28.1001,21900.0
2013-12-13 15:20:00,30.85,30.89,30.85,30.88,11500.0,28.1001,28.1365,28.1001,28.1274,11500.0
2013-12-13 15:30:00,30.87,30.9,30.82,30.83,49200.0,28.1183,28.1456,28.0727,28.0819,49200.0
2013-12-13 15:40:00,30.83,30.86,30.82,30.86,27100.0,28.0819,28.1092,28.0727,28.1092,27100.0
2013-12-13 15:50:00,30.86,30.87,30.81,30.82,191600.0,28.1092,28.1183,28.0636,28.0727,191600.0
2013-12-16 09:30:00,31.15,31.23,30.99,31.11,187600.0,28.3733,28.4462,28.2276,28.3369,187600.0
2013-12-16 09:40:00,31.13,31.17,31.06,31.12,105100.0,28.3551,28.3916,28.2914,28.346,105100.0
2013-12-16 09:50:00,31.13,31.17,31.12,31.13,36700.0,28.3551,28.3916,28.346,28.3551,36700.0
2013-12-16 10:00:00,31.12,31.17,31.09,31.09,53300.0,28.346,28.3916,28.3187,28.3187,53300.0
2013-12-16 10:10:00,31.09,31.1,31.05,31.07,50600.0,28.3187,28.3278,28.2822,28.3005,50600.0
2013-12-16 10:20:00,31.07,31.14,31.07,31.12,24500.0,28.3005,28.3642,28.3005,28.346,24500.0
2013-12-16 10:30:00,31.12,31.13,31.07,31.1,22500.0,28.346,28.3551,28.3005,28.3278,22500.0
2013-12-16 10:40:00,31.1,31.17,31.09,31.16,51800.0,28.3278,28.3916,28.3187,28.3824,51800.0
2013-12-16 10:50:00,31.16,31.18,31.15,31.17,21000.0,28.3824,28.4007,28.3733,28.3916,21000.0
2013-12-16 11:00:00,31.17,31.17,31.11,31.13,25900.0,28.3916,28.3916,28.3369,28.3551,25900.0
2013-12-16 11:10:00,31.13,31.19,31.13,31.15,27700.0,28.3551,28.4098,28.3551,28.3733,27700.0
2013-12-16 11:20:00,31.15,31.2,31.14,31.17,31200.0,28.3733,28.4189,28.3642,28.3916,31200.0
2013-12-16 11:30:00,31.17,31.2,31.13,31.13,23700.0,28.3916,28.4189,28.3551,28.3551,23700.0
2013-12-16 11:40:00,31.14,31.19,31.14,31.16,19100.0,28.3642,28.4098,28.3642,28.3824,19100.0
2013-12-16 11:50:00,31.16,31.18,31.15,31.17,24900.0,28.3824,28.4007,28.3733,28.3916,24900.0
2013-12-16 12:00:00,31.17,31.18,31.12,31.16,17800.0,28.3916,28.4007,28.346,28.3824,17800.0
2013-12-16 12:10:00,31.16,31.16,31.07,31.07,16100.0,28.3824,28.3824,28.3005,28.3005,16100.0
2013-12-16 12:20:00,31.07,31.07,31.05,31.06,18900.0,28.3005,28.3005,28.2822,28.2914,18900.0
2013-12-16 12:30:00,31.07,31.07,31.05,31.07,16000.0,28.3005,28.3005,28.2822,28.3005,16000.0
2013-12-16 12:40:00,31.06,31.08,31.05,31.05,5100.0,28.2914,28.3096,28.2822,28.2822,5100.0
2013-12-16 12:50:00,31.05,31.07,31.03,31.04,13900.0,28.2822,28.3005,28.264,28.2731,13900.0
2013-12-16 13:00:00,31.04,31.04,31.0,31.02,53000.0,28.2731,28.2731,28.2367,28.2549,53000.0
2013-12-16 13:10:00,31.03,31.04,31.02,31.02,9700.0,28.264,28.2731,28.2549,28.2549,9700.0
2013-12-16 13:20:00,31.02,31.05,30.99,31.04,10100.0,28.2549,28.2822,28.2276,28.2731,10100.0
2013-12-16 13:30:00,31.03,31.05,31.03,31.05,13800.0,28.264,28.2822,28.264,28.2822,13800.0
2013-12-16 13:40:00,31.04,31.04,31.02,31.04,14800.0,28.2731,28.2731,28.2549,28.2731,14800.0
2013-12-16 13:50:00,31.04,31.07,31.04,31.07,9700.0,28.2731,28.3005,28.2731,28.3005,9700.0
2013-12-16 14:00:00,31.07,31.12,31.06,31.11,16500.0,28.3005,28.346,28.2914,28.3369,16500.0
2013-12-16 14:10:00,31.11,31.11,31.1,31.1,13500.0,28.3369,28.3369,28.3278,28.3278,13500.0
2013-12-16 14:20:00,31.09,31.09,31.07,31.07,15100.0,28.3187,28.3187,28.3005,28.3005,15100.0
2013-12-16 14:30:00,31.07,31.07,31.04,31.07,25500.0,28.3005,28.3005,28.2731,28.3005,25500.0
2013-12-16 14:40:00,31.07,31.08,31.06,31.07,20500.0,28.3005,28.3096,28.2914,28.3005,20500.0
2013-12-16 14:50:00,31.07,31.1,31.06,31.09,86700.0,28.3005,28.3278,28.2914,28.3187,86700.0
2013-12-16 15:00:00,31.09,31.09,31.07,31.08,17700.0,28.3187,28.3187,28.3005,28.3096,17700.0
2013-12-16 15:10:00,31.08,31.09,31.07,31.07,9000.0,28.3096,28.3187,28.3005,28.3005,9000.0
2013-12-16 15:20:00,31.07,31.07,31.05,31.05,14500.0,28.3005,28.3005,28.2822,28.2822,14500.0
2013-12-16 15:30:00,31.05,31.05,31.03,31.05,67300.0,28.2822,28.2822,28.264,28.2822,67300.0
2013-12-16 15:40:00,31.04,31.07,31.03,31.07,79200.0,28.2731,28.3005,28.264,28.3005,79200.0
2013-12-16 15:50:00,31.06,31.06,31.03,31.04,208000.0,28.2914,28.2914,28.264,28.2731,208000.0
2013-12-17 09:30:00,31.19,31.19,30.9,30.91,100600.0,28.4098,28.4098,28.1456,28.1547,100600.0
2013-12-17 09:40:00,30.91,31.07,30.87,31.07,117000.0,28.1547,28.3005,28.1183,28.3005,117000.0
2013-12-17 09:50:00,31.06,31.15,31.0,31.15,55100.0,28.2914,28.3733,28.2367,28.3733,55100.0
2013-12-17 10:00:00,31.15,31.26,31.14,31.14,248900.0,28.3733,28.4735,28.3642,28.3642,248900.0
2013-12-17 10:10:00,31.14,31.16,31.09,31.11,54800.0,28.3642,28.3824,28.3187,28.3369,54800.0
2013-12-17 10:20:00,31.11,31.13,31.09,31.09,67800.0,28.3369,28.3551,28.3187,28.3187,67800.0
2013-12-17 10:30:00,31.08,31.11,31.04,31.11,34500.0,28.3096,28.3369,28.2731,28.3369,34500.0
2013-12-17 10:40:00,31.11,31.12,31.05,31.06,44900.0,28.3369,28.346,28.2822,28.2914,44900.0
2013-12-17 10:50:00,31.04,31.07,31.02,31.03,47400.0,28.2731,28.3005,28.2549,28.264,47400.0
2013-12-17 11:00:00,31.02,31.02,30.97,31.02,34000.0,28.2549,28.2549,28.2094,28.2549,34000.0
2013-12-17 11:10:00,31.02,31.03,30.99,31.0,25700.0,28.2549,28.264,28.2276,28.2367,25700.0
2013-12-17 11:20:00,30.99,31.0,30.93,30.93,43000.0,28.2276,28.2367,28.1729,28.1729,43000.0
2013-12-17 11:30:00,30.93,30.96,30.93,30.94,26200.0,28.1729,28.2003,28.1729,28.1821,26200.0
2013-12-17 11:40:00,30.95,31.02,30.94,31.02,26300.0,28.1912,28.2549,28.1821,28.2549,26300.0
2013-12-17 11:50:00,31.02,31.03,30.96,30.96,13900.0,28.2549,28.264,28.2003,28.2003,13900.0
2013-12-17 12:00:00,30.96,31.0,30.96,30.97,23400.0,28.2003,28.2367,28.2003,28.2094,23400.0
2013-12-17 12:10:00,30.96,31.0,30.96,30.99,22000.0,28.2003,28.2367,28.2003,28.2276,22000.0
2013-12-17 12:20:00,30.98,30.99,30.96,30.98,16700.0,28.2185,28.2276,28.2003,28.2185,16700.0
2013-12-17 12:30:00,30.99,31.0,30.99,30.99,9200.0,28.2276,28.2367,28.2276,28.2276,9200.0
2013-12-17 12:40:00,30.99,31.01,30.98,30.99,9400.0,28.2276,28.2458,28.2185,28.2276,9400.0
2013-12-17 12:50:00,31.0,31.04,31.0,31.04,23900.0,28.2367,28.2731,28.2367,28.2731,23900.0
2013-12-17 13:00:00,31.04,31.08,31.04,31.06,26200.0,28.2731,28.3096,28.2731,28.2914,26200.0
2013-12-17 13:10:00,31.06,31.12,31.06,31.12,30900.0,28.2914,28.346,28.2914,28.346,30900.0
2013-12-17 13:20:00,31.12,31.14,31.1,31.11,39300.0,28.346,28.3642,28.3278,28.3369,39300.0
2013-12-17 13:30:00,31.12,31.15,31.1,31.1,24800.0,28.346,28.3733,28.3278,28.3278,24800.0
2013-12-17 13:40:00,31.11,31.12,31.09,31.09,40800.0,28.3369,28.346,28.3187,28.3187,40800.0
2013-12-17 13:50:00,31.09,31.1,31.07,31.1,16000.0,28.3187,28.3278,28.3005,28.3278,16000.0
2013-12-17 14:00:00,31.1,31.15,31.09,31.15,26100.0,28.3278,28.3733,28.3187,28.3733,26100.0
2013-12-17 14:10:00,31.15,31.16,31.12,31.13,45200.0,28.3733,28.3824,28.346,28.3551,45200.0
2013-12-17 14:20:00,31.14,31.16,31.14,31.14,12100.0,28.3642,28.3824,28.3642,28.3642,12100.0
2013-12-17 14:30:00,31.15,31.15,31.1,31.11,31100.0,28.3733,28.3733,28.3278,28.3369,31100.0
2013-12-17 14:40:00,31.12,31.14,31.12,31.14,64300.0,28.346,28.3642,28.346,28.3642,64300.0
2013-12-17 14:50:00,31.14,31.14,31.1,31.14,28000.0,28.3642,28.3642,28.3278,28.3642,28000.0
2013-12-17 15:00:00,31.14,31.15,31.13,31.15,26700.0,28.3642,28.3733,28.3551,28.3733,26700.0
2013-12-17 15:10:00,31.16,31.16,31.13,31.13,20700.0,28.3824,28.3824,28.3551,28.3551,20700.0
2013-12-17 15:20:00,31.13,31.15,31.13,31.14,48400.0,28.3551,28.3733,28.3551,28.3642,48400.0
2013-12-17 15:30:00,31.13,31.14,31.11,31.13,51100.0,28.3551,28.3642,28.3369,28.3551,51100.0
2013-12-17 15:40:00,31.12,31.13,31.12,31.12,69300.0,28.346,28.3551,28.346,28.346,69300.0
2013-12-17 15:50:00,31.12,31.13,31.1,31.1,288000.0,28.346,28.3551,28.3278,28.3278,288000.0
2013-12-18 09:30:00,31.44,31.59,31.36,31.54,245400.0,28.6375,28.7741,28.5646,28.7286,245400.0
2013-12-18 09:40:00,31.53,31.57,31.46,31.57,246300.0,28.7195,28.7559,28.6557,28.7559,246300.0
2013-12-18 09:50:00,31.56,31.57,31.42,31.44,139700.0,28.7468,28.7559,28.6193,28.6375,139700.0
2013-12-18 10:00:00,31.43,31.52,31.39,31.5,143600.0,28.6284,28.7104,28.5919,28.6921,143600.0
2013-12-18 10:10:00,31.51,31.52,31.48,31.48,77900.0,28.7012,28.7104,28.6739,28.6739,77900.0
2013-12-18 10:20:00,31.47,31.51,31.44,31.49,69300.0,28.6648,28.7012,28.6375,28.683,69300.0
2013-12-18 10:30:00,31.5,31.56,31.5,31.5,83800.0,28.6921,28.7468,28.6921,28.6921,83800.0
2013-12-18 10:40:00,31.51,31.51,31.43,31.45,97000.0,28.7012,28.7012,28.6284,28.6466,97000.0
2013-12-18 10:50:00,31.45,31.48,31.41,31.46,65100.0,28.6466,28.6739,28.6102,28.6557,65100.0
2013-12-18 11:00:00,31.46,31.48,31.42,31.44,24500.0,28.6557,28.6739,28.6193,28.6375,24500.0
2013-12-18 11:10:00,31.45,31.45,31.34,31.34,62100.0,28.6466,28.6466,28.5464,28.5464,62100.0
2013-12-18 11:20:00,31.34,31.37,31.32,31.32,59200.0,28.5464,28.5737,28.5282,28.5282,59200.0
2013-12-18 11:30:00,31.33,31.35,31.28,31.35,57700.0,28.5373,28.5555,28.4917,28.5555,57700.0
2013-12-18 11:40:00,31.35,31.35,31.25,31.26,74800.0,28.5555,28.5555,28.4644,28.4735,74800.0
2013-12-18 11:50:00,31.26,31.36,31.25,31.35,28600.0,28.4735,28.5646,28.4644,28.5555,28600.0
2013-12-18 12:00:00,31.34,31.41,31.32,31.39,172700.0,28.5464,28.6102,28.5282,28.5919,172700.0
2013-12-18 12:10:00,31.39,31.44,31.39,31.4,130500.0,28.5919,28.6375,28.5919,28.601,130500.0
2013-12-18 12:20:00,31.4,31.41,31.38,31.39,88500.0,28.601,28.6102,28.5828,28.5919,88500.0
2013-12-18 12:30:00,31.39,31.41,31.36,31.37,68300.0,28.5919,28.6102,28.5646,28.5737,68300.0
2013-12-18 12:40:00,31.37,31.41,31.37,31.38,44500.0,28.5737,28.6102,28.5737,28.5828,44500.0
2013-12-18 12:50:00,31.38,31.39,31.35,31.35,13300.0,28.5828,28.5919,28.5555,28.5555,13300.0
2013-12-18 13:00:00,31.35,31.36,31.32,31.34,27500.0,28.5555,28.5646,28.5282,28.5464,27500.0
2013-12-18 13:10:00,31.35,31.35,31.26,31.29,168900.0,28.5555,28.5555,28.4735,28.5009,168900.0
2013-12-18 13:20:00,31.28,31.34,31.27,31.33,103700.0,28.4917,28.5464,28.4826,28.5373,103700.0
2013-12-18 13:30:00,31.33,31.35,31.32,31.34,54700.0,28.5373,28.5555,28.5282,28.5464,54700.0
2013-12-18 13:40:00,31.34,31.37,31.33,31.34,20300.0,28.5464,28.5737,28.5373,28.5464,20300.0
2013-12-18 13:50:00,31.35,31.39,31.33,31.34,62600.0,28.5555,28.5919,28.5373,28.5464,62600.0
2013-12-18 14:00:00,31.33,31.87,31.11,31.81,443300.0,28.5373,29.0292,28.3369,28.9745,443300.0
2013-12-18 14:10:00,31.81,31.82,31.6,31.66,264400.0,28.9745,28.9836,28.7832,28.8379,264400.0
2013-12-18 14:20:00,31.66,31.85,31.65,31.77,171800.0,28.8379,29.0109,28.8288,28.9381,171800.0
2013-12-18 14:30:00,31.78,32.05,31.75,32.05,339100.0,28.9472,29.1931,28.9199,29.1931,339100.0
2013-12-18 14:40:00,32.04,32.06,31.88,31.88,577800.0,29.184,29.2022,29.0383,29.0383,577800.0
2013-12-18 14:50:00,31.88,31.94,31.86,31.92,218900.0,29.0383,29.0929,29.02,29.0747,218900.0
2013-12-18 15:00:00,31.92,31.93,31.87,31.92,213800.0,29.0747,29.0838,29.0292,29.0747,213800.0
2013-12-18 15:10:00,31.93,32.06,31.93,32.06,518400.0,29.0838,29.2022,29.0838,29.2022,518400.0
2013-12-18 15:20:00,32.06,32.09,31.97,32.01,250700.0,29.2022,29.2295,29.1202,29.1567,250700.0
2013-12-18 15:30:00,32.0,32.08,31.98,32.08,260600.0,29.1476,29.2204,29.1293,29.2204,260600.0
2013-12-18 15:40:00,32.08,32.15,32.06,32.07,405200.0,29.2204,29.2842,29.2022,29.2113,405200.0
2013-12-18 15:50:00,32.07,32.08,32.02,32.04,915500.0,29.2113,29.2204,29.1658,29.184,915500.0
2013-12-19 09:30:00,31.83,31.95,31.76,31.91,493500.0,28.9927,29.102,28.929,29.0656,493500.0
2013-12-19 09:40:00,31.91,31.91,31.75,31.76,320600.0,29.0656,29.0656,28.9199,28.929,320600.0
2013-12-19 09:50:00,31.76,31.83,31.7,31.8,241900.0,28.929,28.9927,28.8743,28.9654,241900.0
2013-12-19 10:00:00,31.83,31.84,31.76,31.77,213900.0,28.9927,29.0018,28.929,28.9381,213900.0
2013-12-19 10:10:00,31.77,31.78,31.7,31.76,115700.0,28.9381,28.9472,28.8743,28.929,115700.0
2013-12-19 10:20:00,31.76,31.82,31.74,31.82,62900.0,28.929,28.9836,28.9107,28.9836,62900.0
2013-12-19 10:30:00,31.82,31.85,31.81,31.81,75300.0,28.9836,29.0109,28.9745,28.9745,75300.0
2013-12-19 10:40:00,31.82,31.86,31.8,31.85,68200.0,28.9836,29.02,28.9654,29.0109,68200.0
2013-12-19 10:50:00,31.85,31.85,31.79,31.83,61400.0,29.0109,29.0109,28.9563,28.9927,61400.0
2013-12-19 11:00:00,31.84,31.86,31.83,31.86,22300.0,29.0018,29.02,28.9927,29.02,22300.0
2013-12-19 11:10:00,31.86,31.86,31.8,31.8,44900.0,29.02,29.02,28.9654,28.9654,44900.0
2013-12-19 11:20:00,31.8,31.8,31.72,31.75,43700.0,28.9654,28.9654,28.8925,28.9199,43700.0
2013-12-19 11:30:00,31.74,31.76,31.73,31.74,36500.0,28.9107,28.929,28.9016,28.9107,36500.0
2013-12-19 11:40:00,31.74,31.76,31.72,31.76,28200.0,28.9107,28.929,28.8925,28.929,28200.0
2013-12-19 11:50:00,31.76,31.76,31.74,31.74,23200.0,28.929,28.929,28.9107,28.9107,23200.0
2013-12-19 12:00:00,31.73,31.73,31.68,31.71,37700.0,28.9016,28.9016,28.8561,28.8834,37700.0
2013-12-19 12:10:00,31.7,31.71,31.67,31.69,15100.0,28.8743,28.8834,28.847,28.8652,15100.0
2013-12-19 12:20:00,31.69,31.72,31.69,31.69,27800.0,28.8652,28.8925,28.8652,28.8652,27800.0
2013-12-19 12:30:00,31.69,31.7,31.66,31.66,23600.0,28.8652,28.8743,28.8379,28.8379,23600.0
2013-12-19 12:40:00,31.66,31.67,31.63,31.64,32200.0,28.8379,28.847,28.8105,28.8197,32200.0
2013-12-19 12:50:00,31.64,31.7,31.64,31.69,16400.0,28.8197,28.8743,28.8197,28.8652,16400.0
2013-12-19 13:00:00,31.69,31.69,31.65,31.69,38200.0,28.8652,28.8652,28.8288,28.8652,38200.0
2013-12-19 13:10:00,31.69,31.77,31.69,31.77,36300.0,28.8652,28.9381,28.8652,28.9381,36300.0
2013-12-19 13:20:00,31.77,31.77,31.74,31.76,28700.0,28.9381,28.9381,28.9107,28.929,28700.0
2013-12-19 13:30:00,31.76,31.78,31.75,31.78,14300.0,28.929,28.9472,28.9199,28.9472,14300.0
2013-12-19 13:40:00,31.78,31.8,31.75,31.78,55400.0,28.9472,28.9654,28.9199,28.9472,55400.0
2013-12-19 13:50:00,31.77,31.8,31.76,31.76,46500.0,28.9381,28.9654,28.929,28.929,46500.0
2013-12-19 14:00:00,31.76,31.76,31.73,31.75,29800.0,28.929,28.929,28.9016,28.9199,29800.0
2013-12-19 14:10:00,31.76,31.78,31.75,31.77,40200.0,28.929,28.9472,28.9199,28.9381,40200.0
2013-12-19 14:20:00,31.76,31.77,31.74,31.76,42400.0,28.929,28.9381,28.9107,28.929,42400.0
2013-12-19 14:30:00,31.76,31.77,31.74,31.74,22500.0,28.929,28.9381,28.9107,28.9107,22500.0
2013-12-19 14:40:00,31.75,31.78,31.74,31.74,31100.0,28.9199,28.9472,28.9107,28.9107,31100.0
2013-12-19 14:50:00,31.73,31.78,31.73,31.78,25000.0,28.9016,28.9472,28.9016,28.9472,25000.0
2013-12-19 15:00:00,31.77,31.81,31.76,31.77,39500.0,28.9381,28.9745,28.929,28.9381,39500.0
2013-12-19 15:10:00,31.78,31.81,31.77,31.8,49600.0,28.9472,28.9745,28.9381,28.9654,49600.0
2013-12-19 15:20:00,31.8,31.8,31.76,31.78,40000.0,28.9654,28.9654,28.929,28.9472,40000.0
2013-12-19 15:30:00,31.77,31.8,31.75,31.79,68100.0,28.9381,28.9654,28.9199,28.9563,68100.0
2013-12-19 15:40:00,31.8,31.81,31.74,31.74,168500.0,28.9654,28.9745,28.9107,28.9107,168500.0
2013-12-19 15:50:00,31.75,31.76,31.72,31.76,370500.0,28.9199,28.929,28.8925,28.929,370500.0
2013-12-20 09:30:00,31.8,32.0,31.24,31.94,565800.0,28.983,29.1653,28.4726,29.1106,565800.0
2013-12-20 09:40:00,31.93,32.04,31.9,31.99,205500.0,29.1015,29.2017,29.0741,29.1562,205500.0
2013-12-20 09:50:00,31.99,32.0,31.88,31.92,158300.0,29.1562,29.1653,29.0559,29.0924,158300.0
2013-12-20 10:00:00,31.92,31.97,31.84,31.86,110400.0,29.0924,29.1379,29.0194,29.0377,110400.0
2013-12-20 10:10:00,31.85,31.88,31.84,31.88,31300.0,29.0286,29.0559,29.0194,29.0559,31300.0
2013-12-20 10:20:00,31.88,31.91,31.84,31.9,54600.0,29.0559,29.0832,29.0194,29.0741,54600.0
2013-12-20 10:30:00,31.9,31.95,31.9,31.95,57500.0,29.0741,29.1197,29.0741,29.1197,57500.0
2013-12-20 10:40:00,31.95,31.99,31.91,31.99,59600.0,29.1197,29.1562,29.0832,29.1562,59600.0
2013-12-20 10:50:00,31.99,32.0,31.92,31.93,78500.0,29.1562,29.1653,29.0924,29.1015,78500.0
2013-12-20 11:00:00,31.92,31.99,31.92,31.98,49300.0,29.0924,29.1562,29.0924,29.147,49300.0
2013-12-20 11:10:00,31.99,32.02,31.98,32.01,30500.0,29.1562,29.1835,29.147,29.1744,30500.0
2013-12-20 11:20:00,32.01,32.07,32.01,32.03,37200.0,29.1744,29.2291,29.1744,29.1926,37200.0
2013-12-20 11:30:00,32.04,32.1,32.04,32.09,62100.0,29.2017,29.2564,29.2017,29.2473,62100.0
2013-12-20 11:40:00,32.09,32.13,32.09,32.13,73800.0,29.2473,29.2838,29.2473,29.2838,73800.0
2013-12-20 11:50:00,32.12,32.13,32.12,32.12,148700.0,29.2746,29.2838,29.2746,29.2746,148700.0
2013-12-20 12:00:00,32.12,32.14,32.11,32.12,117300.0,29.2746,29.2929,29.2655,29.2746,117300.0
2013-12-20 12:10:00,32.12,32.14,32.12,32.13,13900.0,29.2746,29.2929,29.2746,29.2838,13900.0
2013-12-20 12:20:00,32.13,32.17,32.12,32.16,35000.0,29.2838,29.3202,29.2746,29.3111,35000.0
2013-12-20 12:30:00,32.16,32.16,32.14,32.14,16600.0,29.3111,29.3111,29.2929,29.2929,16600.0
2013-12-20 12:40:00,32.14,32.16,32.14,32.15,24000.0,29.2929,29.3111,29.2929,29.302,24000.0
2013-12-20 12:50:00,32.16,32.2,32.15,32.17,50200.0,29.3111,29.3476,29.302,29.3202,50200.0
2013-12-20 13:00:00,32.17,32.18,32.16,32.16,23700.0,29.3202,29.3293,29.3111,29.3111,23700.0
2013-12-20 13:10:00,32.16,32.17,32.13,32.15,20400.0,29.3111,29.3202,29.2838,29.302,20400.0
2013-12-20 13:20:00,32.16,32.17,32.13,32.17,20600.0,29.3111,29.3202,29.2838,29.3202,20600.0
2013-12-20 13:30:00,32.17,32.17,32.14,32.16,29300.0,29.3202,29.3202,29.2929,29.3111,29300.0
2013-12-20 13:40:00,32.17,32.18,32.14,32.16,39300.0,29.3202,29.3293,29.2929,29.3111,39300.0
2013-12-20 13:50:00,32.16,32.2,32.16,32.19,88500.0,29.3111,29.3476,29.3111,29.3384,88500.0
2013-12-20 14:00:00,32.19,32.21,32.19,32.19,45100.0,29.3384,29.3567,29.3384,29.3384,45100.0
2013-12-20 14:10:00,32.19,32.22,32.18,32.2,35200.0,29.3384,29.3658,29.3293,29.3476,35200.0
2013-12-20 14:20:00,32.2,32.2,32.18,32.19,41800.0,29.3476,29.3476,29.3293,29.3384,41800.0
2013-12-20 14:30:00,32.2,32.21,32.17,32.18,46700.0,29.3476,29.3567,29.3202,29.3293,46700.0
2013-12-20 14:40:00,32.18,32.19,32.17,32.18,80600.0,29.3293,29.3384,29.3202,29.3293,80600.0
2013-12-20 14:50:00,32.18,32.18,32.16,32.16,37100.0,29.3293,29.3293,29.3111,29.3111,37100.0
2013-12-20 15:00:00,32.16,32.17,32.15,32.16,72400.0,29.3111,29.3202,29.302,29.3111,72400.0
2013-12-20 15:10:00,32.15,32.17,32.13,32.14,56600.0,29.302,29.3202,29.2838,29.2929,56600.0
2013-12-20 15:20:00,32.13,32.14,32.1,32.11,120600.0,29.2838,29.2929,29.2564,29.2655,120600.0
2013-12-20 15:30:00,32.11,32.14,32.1,32.13,111100.0,29.2655,29.2929,29.2564,29.2838,111100.0
2013-12-20 15:40:00,32.14,32.15,32.12,32.13,157300.0,29.2929,29.302,29.2746,29.2838,157300.0
2013-12-20 15:50:00,32.13,32.14,32.1,32.14,323000.0,29.2838,29.2929,29.2564,29.2929,323000.0
2013-12-23 09:30:00,32.27,32.34,32.24,32.34,105500.0,29.4114,29.4752,29.384,29.4752,105500.0
2013-12-23 09:40:00,32.34,32.44,32.32,32.39,85800.0,29.4752,29.5663,29.4569,29.5207,85800.0
2013-12-23 09:50:00,32.39,32.44,32.37,32.41,101900.0,29.5207,29.5663,29.5025,29.539,101900.0
2013-12-23 10:00:00,32.41,32.5,32.38,32.49,200300.0,29.539,29.621,29.5116,29.6119,200300.0
2013-12-23 10:10:00,32.5,32.55,32.49,32.55,247300.0,29.621,29.6666,29.6119,29.6666,247300.0
2013-12-23 10:20:00,32.54,32.65,32.54,32.65,225700.0,29.6574,29.7577,29.6574,29.7577,225700.0
2013-12-23 10:30:00,32.65,32.66,32.61,32.62,191000.0,29.7577,29.7668,29.7212,29.7304,191000.0
2013-12-23 10:40:00,32.63,32.68,32.62,32.66,204400.0,29.7395,29.785,29.7304,29.7668,204400.0
2013-12-23 10:50:00,32.65,32.7,32.62,32.68,255800.0,29.7577,29.8033,29.7304,29.785,255800.0
2013-12-23 11:00:00,32.68,32.74,32.67,32.71,325100.0,29.785,29.8397,29.7759,29.8124,325100.0
2013-12-23 11:10:00,32.71,32.75,32.68,32.75,219200.0,29.8124,29.8488,29.785,29.8488,219200.0
2013-12-23 11:20:00,32.75,32.77,32.72,32.77,200200.0,29.8488,29.8671,29.8215,29.8671,200200.0
2013-12-23 11:30:00,32.77,32.79,32.73,32.75,113400.0,29.8671,29.8853,29.8306,29.8488,113400.0
2013-12-23 11:40:00,32.75,32.8,32.75,32.78,74900.0,29.8488,29.8944,29.8488,29.8762,74900.0
2013-12-23 11:50:00,32.78,32.81,32.77,32.79,70400.0,29.8762,29.9035,29.8671,29.8853,70400.0
2013-12-23 12:00:00,32.8,32.86,32.8,32.85,95300.0,29.8944,29.9491,29.8944,29.94,95300.0
2013-12-23 12:10:00,32.85,32.86,32.83,32.84,96100.0,29.94,29.9491,29.9218,29.9309,96100.0
2013-12-23 12:20:00,32.84,32.89,32.83,32.89,122200.0,29.9309,29.9764,29.9218,29.9764,122200.0
2013-12-23 12:30:00,32.89,32.92,32.88,32.92,153800.0,29.9764,30.0038,29.9673,30.0038,153800.0
2013-12-23 12:40:00,32.92,32.92,32.85,32.85,114300.0,30.0038,30.0038,29.94,29.94,114300.0
2013-12-23 12:50:00,32.86,32.87,32.83,32.86,104700.0,29.9491,29.9582,29.9218,29.9491,104700.0
2013-12-23 13:00:00,32.86,32.86,32.85,32.86,20700.0,29.9491,29.9491,29.94,29.9491,20700.0
2013-12-23 13:10:00,32.86,32.88,32.84,32.85,60300.0,29.9491,29.9673,29.9309,29.94,60300.0
2013-12-23 13:20:00,32.85,32.86,32.81,32.83,28000.0,29.94,29.9491,29.9035,29.9218,28000.0
2013-12-23 13:30:00,32.83,32.86,32.83,32.83,29900.0,29.9218,29.9491,29.9218,29.9218,29900.0
2013-12-23 13:40:00,32.83,32.83,32.77,32.79,32300.0,29.9218,29.9218,29.8671,29.8853,32300.0
2013-12-23 13:50:00,32.79,32.8,32.77,32.8,48200.0,29.8853,29.8944,29.8671,29.8944,48200.0
2013-12-23 14:00:00,32.81,32.81,32.77,32.78,61000.0,29.9035,29.9035,29.8671,29.8762,61000.0
2013-12-23 14:10:00,32.78,32.82,32.78,32.79,95000.0,29.8762,29.9126,29.8762,29.8853,95000.0
2013-12-23 14:20:00,32.79,32.83,32.78,32.79,81400.0,29.8853,29.9218,29.8762,29.8853,81400.0
2013-12-23 14:30:00,32.79,32.82,32.77,32.81,91600.0,29.8853,29.9126,29.8671,29.9035,91600.0
2013-12-23 14:40:00,32.82,32.82,32.79,32.8,43600.0,29.9126,29.9126,29.8853,29.8944,43600.0
2013-12-23 14:50:00,32.81,32.81,32.78,32.8,138100.0,29.9035,29.9035,29.8762,29.8944,138100.0
2013-12-23 15:00:00,32.81,32.81,32.78,32.78,31100.0,29.9035,29.9035,29.8762,29.8762,31100.0
2013-12-23 15:10:00,32.78,32.81,32.77,32.81,47700.0,29.8762,29.9035,29.8671,29.9035,47700.0
2013-12-23 15:20:00,32.8,32.84,32.8,32.84,136400.0,29.8944,29.9309,29.8944,29.9309,136400.0
2013-12-23 15:30:00,32.84,32.89,32.83,32.89,169800.0,29.9309,29.9764,29.9218,29.9764,169800.0
2013-12-23 15:40:00,32.89,32.89,32.84,32.84,292100.0,29.9764,29.9764,29.9309,29.9309,292100.0
2013-12-23 15:50:00,32.84,32.89,32.83,32.88,686500.0,29.9309,29.9764,29.9218,29.9673,686500.0
2013-12-24 09:30:00,32.85,32.92,32.79,32.87,157100.0,29.94,30.0038,29.8853,29.9582,157100.0
2013-12-24 09:40:00,32.87,32.98,32.85,32.97,123300.0,29.9582,30.0585,29.94,30.0493,123300.0
2013-12-24 09:50:00,32.97,32.99,32.88,32.95,110600.0,30.0493,30.0676,29.9673,30.0311,110600.0
2013-12-24 10:00:00,32.95,33.22,32.95,33.21,352900.0,30.0311,30.2772,30.0311,30.2681,352900.0
2013-12-24 10:10:00,33.21,33.21,33.08,33.11,131700.0,30.2681,30.2681,30.1496,30.1769,131700.0
2013-12-24 10:20:00,33.12,33.18,33.1,33.15,94900.0,30.1861,30.2407,30.1678,30.2134,94900.0
2013-12-24 10:30:00,33.14,33.18,33.14,33.14,60600.0,30.2043,30.2407,30.2043,30.2043,60600.0
2013-12-24 10:40:00,33.14,33.15,33.07,33.09,55500.0,30.2043,30.2134,30.1405,30.1587,55500.0
2013-12-24 10:50:00,33.09,33.17,33.08,33.12,67100.0,30.1587,30.2316,30.1496,30.1861,67100.0
2013-12-24 11:00:00,33.13,33.14,33.05,33.09,117300.0,30.1952,30.2043,30.1223,30.1587,117300.0
2013-12-24 11:10:00,33.09,33.14,33.08,33.14,42700.0,30.1587,30.2043,30.1496,30.2043,42700.0
2013-12-24 11:20:00,33.15,33.16,33.11,33.13,30700.0,30.2134,30.2225,30.1769,30.1952,30700.0
2013-12-24 11:30:00,33.14,33.16,33.12,33.12,49500.0,30.2043,30.2225,30.1861,30.1861,49500.0
2013-12-24 11:40:00,33.12,33.12,33.05,33.08,72100.0,30.1861,30.1861,30.1223,30.1496,72100.0
2013-12-24 11:50:00,33.08,33.1,33.05,33.1,68500.0,30.1496,30.1678,30.1223,30.1678,68500.0
2013-12-24 12:00:00,33.1,33.1,33.06,33.07,41300.0,30.1678,30.1678,30.1314,30.1405,41300.0
2013-12-24 12:10:00,33.08,33.08,33.01,33.02,95700.0,30.1496,30.1496,30.0858,30.0949,95700.0
2013-12-24 12:20:00,33.01,33.01,32.97,32.98,76200.0,30.0858,30.0858,30.0493,30.0585,76200.0
2013-12-24 12:30:00,32.97,32.99,32.95,32.99,92000.0,30.0493,30.0676,30.0311,30.0676,92000.0
2013-12-24 12:40:00,33.0,33.0,32.92,32.92,56200.0,30.0767,30.0767,30.0038,30.0038,56200.0
2013-12-24 12:50:00,32.92,32.93,32.89,32.91,186700.0,30.0038,30.0129,29.9764,29.9947,186700.0
2013-12-26 09:30:00,33.2,33.22,33.0,33.14,125600.0,30.259,30.2772,30.0767,30.2043,125600.0
2013-12-26 09:40:00,33.15,33.21,33.15,33.17,68000.0,30.2134,30.2681,30.2134,30.2316,68000.0
2013-12-26 09:50:00,33.17,33.22,33.12,33.12,49100.0,30.2316,30.2772,30.1861,30.1861,49100.0
2013-12-26 10:00:00,33.11,33.18,33.11,33.13,56500.0,30.1769,30.2407,30.1769,30.1952,56500.0
2013-12-26 10:10:00,33.13,33.14,33.08,33.09,61600.0,30.1952,30.2043,30.1496,30.1587,61600.0
2013-12-26 10:20:00,33.09,33.13,33.05,33.13,34600.0,30.1587,30.1952,30.1223,30.1952,34600.0
2013-12-26 10:30:00,33.12,33.15,33.11,33.14,28400.0,30.1861,30.2134,30.1769,30.2043,28400.0
2013-12-26 10:40:00,33.14,33.18,33.09,33.09,66700.0,30.2043,30.2407,30.1587,30.1587,66700.0
2013-12-26 10:50:00,33.09,33.09,33.06,33.09,30600.0,30.1587,30.1587,30.1314,30.1587,30600.0
2013-12-26 11:00:00,33.08,33.11,33.07,33.1,25000.0,30.1496,30.1769,30.1405,30.1678,25000.0
2013-12-26 11:10:00,33.1,33.14,33.1,33.14,17200.0,30.1678,30.2043,30.1678,30.2043,17200.0
2013-12-26 11:20:00,33.13,33.15,33.12,33.15,23500.0,30.1952,30.2134,30.1861,30.2134,23500.0
2013-12-26 11:30:00,33.15,33.18,33.14,33.16,36600.0,30.2134,30.2407,30.2043,30.2225,36600.0
2013-12-26 11:40:00,33.16,33.16,33.1,33.11,26900.0,30.2225,30.2225,30.1678,30.1769,26900.0
2013-12-26 11:50:00,33.12,33.12,33.07,33.08,31700.0,30.1861,30.1861,30.1405,30.1496,31700.0
2013-12-26 12:00:00,33.08,33.09,33.05,33.05,19500.0,30.1496,30.1587,30.1223,30.1223,19500.0
2013-12-26 12:10:00,33.05,33.05,33.01,33.02,18700.0,30.1223,30.1223,30.0858,30.0949,18700.0
2013-12-26 12:20:00,33.02,33.02,32.98,32.99,25700.0,30.0949,30.0949,30.0585,30.0676,25700.0
2013-12-26 12:30:00,33.0,33.05,33.0,33.04,31900.0,30.0767,30.1223,30.0767,30.1131,31900.0
2013-12-26 12:40:00,33.02,33.03,33.01,33.02,16300.0,30.0949,30.104,30.0858,30.0949,16300.0
2013-12-26 12:50:00,33.02,33.02,32.99,33.0,21500.0,30.0949,30.0949,30.0676,30.0767,21500.0
2013-12-26 13:00:00,33.0,33.0,32.97,33.0,25900.0,30.0767,30.0767,30.0493,30.0767,25900.0
2013-12-26 13:10:00,33.0,33.02,32.99,32.99,19000.0,30.0767,30.0949,30.0676,30.0676,19000.0
2013-12-26 13:20:00,33.0,33.0,32.98,33.0,18800.0,30.0767,30.0767,30.0585,30.0767,18800.0
2013-12-26 13:30:00,33.01,33.02,33.0,33.02,12600.0,30.0858,30.0949,30.0767,30.0949,12600.0
2013-12-26 13:40:00,33.01,33.03,33.01,33.03,8200.0,30.0858,30.104,30.0858,30.104,8200.0
2013-12-26 13:50:00,33.03,33.06,33.02,33.03,61700.0,30.104,30.1314,30.0949,30.104,61700.0
2013-12-26 14:00:00,33.04,33.04,33.01,33.02,15000.0,30.1131,30.1131,30.0858,30.0949,15000.0
2013-12-26 14:10:00,33.02,33.04,33.01,33.02,14600.0,30.0949,30.1131,30.0858,30.0949,14600.0
2013-12-26 14:20:00,33.03,33.06,33.02,33.06,9300.0,30.104,30.1314,30.0949,30.1314,9300.0
2013-12-26 14:30:00,33.06,33.07,33.03,33.04,27900.0,30.1314,30.1405,30.104,30.1131,27900.0
2013-12-26 14:40:00,33.03,33.03,32.98,32.99,24500.0,30.104,30.104,30.0585,30.0676,24500.0
2013-12-26 14:50:00,33.0,33.04,32.99,33.02,35300.0,30.0767,30.1131,30.0676,30.0949,35300.0
2013-12-26 15:00:00,33.02,33.05,33.01,33.03,30000.0,30.0949,30.1223,30.0858,30.104,30000.0
2013-12-26 15:10:00,33.03,33.04,33.01,33.02,17600.0,30.104,30.1131,30.0858,30.0949,17600.0
2013-12-26 15:20:00,33.02,33.04,33.02,33.04,25700.0,30.0949,30.1131,30.0949,30.1131,25700.0
2013-12-26 15:30:00,33.04,33.04,33.01,33.01,42100.0,30.1131,30.1131,30.0858,30.0858,42100.0
2013-12-26 15:40:00,33.02,33.04,33.01,33.01,54100.0,30.0949,30.1131,30.0858,30.0858,54100.0
2013-12-26 15:50:00,33.02,33.03,32.97,32.98,227600.0,30.0949,30.104,30.0493,30.0585,227600.0
2013-12-27 09:30:00,33.0,33.15,32.95,32.99,149200.0,30.0767,30.2134,30.0311,30.0676,149200.0
2013-12-27 09:40:00,32.98,33.09,32.97,33.06,153600.0,30.0585,30.1587,30.0493,30.1314,153600.0
2013-12-27 09:50:00,33.04,33.11,33.03,33.06,81200.0,30.1131,30.1769,30.104,30.1314,81200.0
2013-12-27 10:00:00,33.06,33.06,33.0,33.01,71600.0,30.1314,30.1314,30.0767,30.0858,71600.0
2013-12-27 10:10:00,33.02,33.14,33.02,33.13,59900.0,30.0949,30.2043,30.0949,30.1952,59900.0
2013-12-27 10:20:00,33.13,33.14,33.0,33.0,57600.0,30.1952,30.2043,30.0767,30.0767,57600.0
2013-12-27 10:30:00,33.0,33.01,32.93,32.94,25600.0,30.0767,30.0858,30.0129,30.022,25600.0
2013-12-27 10:40:00,32.93,32.94,32.91,32.93,29600.0,30.0129,30.022,29.9947,30.0129,29600.0
2013-12-27 10:50:00,32.94,32.99,32.92,32.92,32600.0,30.022,30.0676,30.0038,30.0038,32600.0
2013-12-27 11:00:00,32.92,33.0,32.92,33.0,199100.0,30.0038,30.0767,30.0038,30.0767,199100.0
2013-12-27 11:10:00,32.99,33.01,32.99,33.0,52600.0,30.0676,30.0858,30.0676,30.0767,52600.0
2013-12-27 11:20:00,33.01,33.01,32.98,33.01,119100.0,30.0858,30.0858,30.0585,30.0858,119100.0
2013-12-27 11:30:00,33.02,33.03,32.98,32.98,39800.0,30.0949,30.104,30.0585,30.0585,39800.0
2013-12-27 11:40:00,32.98,32.99,32.96,32.99,23600.0,30.0585,30.0676,30.0402,30.0676,23600.0
2013-12-27 11:50:00,33.0,33.02,33.0,33.02,36100.0,30.0767,30.0949,30.0767,30.0949,36100.0
2013-12-27 12:00:00,33.01,33.02,33.0,33.02,7000.0,30.0858,30.0949,30.0767,30.0949,7000.0
2013-12-27 12:10:00,33.02,33.03,33.0,33.01,34900.0,30.0949,30.104,30.0767,30.0858,34900.0
2013-12-27 12:20:00,33.0,33.02,33.0,33.0,17700.0,30.0767,30.0949,30.0767,30.0767,17700.0
2013-12-27 12:30:00,33.0,33.0,32.98,33.0,27200.0,30.0767,30.0767,30.0585,30.0767,27200.0
2013-12-27 12:40:00,33.0,33.01,32.97,32.98,18500.0,30.0767,30.0858,30.0493,30.0585,18500.0
2013-12-27 12:50:00,32.98,32.99,32.94,32.95,27200.0,30.0585,30.0676,30.022,30.0311,27200.0
2013-12-27 13:00:00,32.96,32.97,32.95,32.95,17700.0,30.0402,30.0493,30.0311,30.0311,17700.0
2013-12-27 13:10:00,32.94,32.94,32.92,32.92,22500.0,30.022,30.022,30.0038,30.0038,22500.0
2013-12-27 13:20:00,32.93,32.94,32.92,32.94,10500.0,30.0129,30.022,30.0038,30.022,10500.0
2013-12-27 13:30:00,32.94,32.94,32.91,32.92,47300.0,30.022,30.022,29.9947,30.0038,47300.0
2013-12-27 13:40:00,32.92,32.92,32.9,32.92,23000.0,30.0038,30.0038,29.9855,30.0038,23000.0
2013-12-27 13:50:00,32.92,32.96,32.92,32.94,27800.0,30.0038,30.0402,30.0038,30.022,27800.0
2013-12-27 14:00:00,32.94,32.97,32.94,32.96,22200.0,30.022,30.0493,30.022,30.0402,22200.0
2013-12-27 14:10:00,32.97,32.98,32.96,32.97,61300.0,30.0493,30.0585,30.0402,30.0493,61300.0
2013-12-27 14:20:00,32.98,33.02,32.98,33.01,36900.0,30.0585,30.0949,30.0585,30.0858,36900.0
2013-12-27 14:30:00,32.99,33.0,32.98,32.99,15600.0,30.0676,30.0767,30.0585,30.0676,15600.0
2013-12-27 14:40:00,32.99,33.01,32.99,33.01,14600.0,30.0676,30.0858,30.0676,30.0858,14600.0
2013-12-27 14:50:00,33.0,33.01,32.97,32.97,25600.0,30.0767,30.0858,30.0493,30.0493,25600.0
2013-12-27 15:00:00,32.97,32.97,32.96,32.97,10900.0,30.0493,30.0493,30.0402,30.0493,10900.0
2013-12-27 15:10:00,32.97,32.98,32.94,32.97,36200.0,30.0493,30.0585,30.022,30.0493,36200.0
2013-12-27 15:20:00,32.97,32.98,32.96,32.98,30800.0,30.0493,30.0585,30.0402,30.0585,30800.0
2013-12-27 15:30:00,32.97,32.99,32.97,32.99,30700.0,30.0493,30.0676,30.0493,30.0676,30700.0
2013-12-27 15:40:00,32.98,32.99,32.97,32.99,61100.0,30.0585,30.0676,30.0493,30.0676,61100.0
2013-12-27 15:50:00,32.99,33.01,32.98,32.99,160800.0,30.0676,30.0858,30.0585,30.0676,160800.0
2013-12-30 09:30:00,33.13,33.16,32.95,33.01,394400.0,30.1952,30.2225,30.0311,30.0858,394400.0
2013-12-30 09:40:00,33.01,33.12,32.98,33.08,102900.0,30.0858,30.1861,30.0585,30.1496,102900.0
2013-12-30 09:50:00,33.08,33.09,32.98,32.98,113000.0,30.1496,30.1587,30.0585,30.0585,113000.0
2013-12-30 10:00:00,32.99,33.07,32.92,33.02,127200.0,30.0676,30.1405,30.0038,30.0949,127200.0
2013-12-30 10:10:00,33.01,33.1,33.01,33.09,83100.0,30.0858,30.1678,30.0858,30.1587,83100.0
2013-12-30 10:20:00,33.09,33.12,33.07,33.07,57900.0,30.1587,30.1861,30.1405,30.1405,57900.0
2013-12-30 10:30:00,33.07,33.11,33.06,33.09,48700.0,30.1405,30.1769,30.1314,30.1587,48700.0
2013-12-30 10:40:00,33.1,33.14,33.07,33.14,50500.0,30.1678,30.2043,30.1405,30.2043,50500.0
2013-12-30 10:50:00,33.14,33.14,33.09,33.11,28900.0,30.2043,30.2043,30.1587,30.1769,28900.0
2013-12-30 11:00:00,33.11,33.13,33.11,33.12,25000.0,30.1769,30.1952,30.1769,30.1861,25000.0
2013-12-30 11:10:00,33.11,33.15,33.11,33.15,17800.0,30.1769,30.2134,30.1769,30.2134,17800.0
2013-12-30 11:20:00,33.15,33.16,33.14,33.15,25800.0,30.2134,30.2225,30.2043,30.2134,25800.0
2013-12-30 11:30:00,33.14,33.15,33.1,33.11,38900.0,30.2043,30.2134,30.1678,30.1769,38900.0
2013-12-30 11:40:00,33.11,33.16,33.11,33.14,45800.0,30.1769,30.2225,30.1769,30.2043,45800.0
2013-12-30 11:50:00,33.14,33.16,33.13,33.16,41300.0,30.2043,30.2225,30.1952,30.2225,41300.0
2013-12-30 12:00:00,33.16,33.16,33.14,33.16,26300.0,30.2225,30.2225,30.2043,30.2225,26300.0
2013-12-30 12:10:00,33.16,33.17,33.15,33.15,11700.0,30.2225,30.2316,30.2134,30.2134,11700.0
2013-12-30 12:20:00,33.16,33.17,33.13,33.14,32700.0,30.2225,30.2316,30.1952,30.2043,32700.0
2013-12-30 12:30:00,33.15,33.17,33.14,33.14,35200.0,30.2134,30.2316,30.2043,30.2043,35200.0
2013-12-30 12:40:00,33.14,33.15,33.13,33.13,13100.0,30.2043,30.2134,30.1952,30.1952,13100.0
2013-12-30 12:50:00,33.14,33.14,33.12,33.13,18600.0,30.2043,30.2043,30.1861,30.1952,18600.0
2013-12-30 13:00:00,33.14,33.16,33.13,33.15,25200.0,30.2043,30.2225,30.1952,30.2134,25200.0
2013-12-30 13:10:00,33.16,33.16,33.14,33.16,71900.0,30.2225,30.2225,30.2043,30.2225,71900.0
2013-12-30 13:20:00,33.15,33.17,33.15,33.16,6900.0,30.2134,30.2316,30.2134,30.2225,6900.0
2013-12-30 13:30:00,33.16,33.18,33.16,33.16,11500.0,30.2225,30.2407,30.2225,30.2225,11500.0
2013-12-30 13:40:00,33.16,33.17,33.14,33.16,18400.0,30.2225,30.2316,30.2043,30.2225,18400.0
2013-12-30 13:50:00,33.17,33.2,33.17,33.18,21800.0,30.2316,30.259,30.2316,30.2407,21800.0
2013-12-30 14:00:00,33.19,33.21,33.18,33.2,16200.0,30.2499,30.2681,30.2407,30.259,16200.0
2013-12-30 14:10:00,33.2,33.21,33.18,33.18,9600.0,30.259,30.2681,30.2407,30.2407,9600.0
2013-12-30 14:20:00,33.18,33.2,33.18,33.18,33300.0,30.2407,30.259,30.2407,30.2407,33300.0
2013-12-30 14:30:00,33.19,33.2,33.19,33.2,23700.0,30.2499,30.259,30.2499,30.259,23700.0
2013-12-30 14:40:00,33.2,33.21,33.17,33.18,19000.0,30.259,30.2681,30.2316,30.2407,19000.0
2013-12-30 14:50:00,33.18,33.19,33.16,33.16,24100.0,30.2407,30.2499,30.2225,30.2225,24100.0
2013-12-30 15:00:00,33.16,33.16,33.15,33.15,10200.0,30.2225,30.2225,30.2134,30.2134,10200.0
2013-12-30 15:10:00,33.15,33.15,33.13,33.14,30300.0,30.2134,30.2134,30.1952,30.2043,30300.0
2013-12-30 15:20:00,33.13,33.16,33.13,33.13,28200.0,30.1952,30.2225,30.1952,30.1952,28200.0
2013-12-30 15:30:00,33.13,33.15,33.13,33.15,31200.0,30.1952,30.2134,30.1952,30.2134,31200.0
2013-12-30 15:40:00,33.14,33.15,33.12,33.13,78000.0,30.2043,30.2134,30.1861,30.1952,78000.0
2013-12-30 15:50:00,33.14,33.15,33.13,33.15,155300.0,30.2043,30.2134,30.1952,30.2134,155300.0
2013-12-31 09:30:00,33.15,33.31,33.13,33.16,109800.0,30.2134,30.3592,30.1952,30.2225,109800.0
2013-12-31 09:40:00,33.15,33.2,33.13,33.2,111100.0,30.2134,30.259,30.1952,30.259,111100.0
2013-12-31 09:50:00,33.2,33.33,33.2,33.31,136700.0,30.259,30.3775,30.259,30.3592,136700.0
2013-12-31 10:00:00,33.32,33.38,33.26,33.31,124300.0,30.3683,30.423,30.3137,30.3592,124300.0
2013-12-31 10:10:00,33.31,33.31,33.23,33.25,62100.0,30.3592,30.3592,30.2863,30.3045,62100.0
2013-12-31 10:20:00,33.26,33.28,33.24,33.27,52600.0,30.3137,30.3319,30.2954,30.3228,52600.0
2013-12-31 10:30:00,33.27,33.31,33.26,33.3,34600.0,30.3228,30.3592,30.3137,30.3501,34600.0
2013-12-31 10:40:00,33.3,33.3,33.24,33.24,25800.0,30.3501,30.3501,30.2954,30.2954,25800.0
2013-12-31 10:50:00,33.23,33.3,33.23,33.3,32700.0,30.2863,30.3501,30.2863,30.3501,32700.0
2013-12-31 11:00:00,33.31,33.34,33.31,33.34,44200.0,30.3592,30.3866,30.3592,30.3866,44200.0
2013-12-31 11:10:00,33.34,33.37,33.34,33.34,39800.0,30.3866,30.4139,30.3866,30.3866,39800.0
2013-12-31 11:20:00,33.34,33.34,33.32,33.34,50400.0,30.3866,30.3866,30.3683,30.3866,50400.0
2013-12-31 11:30:00,33.34,33.35,33.34,33.34,31400.0,30.3866,30.3957,30.3866,30.3866,31400.0
2013-12-31 11:40:00,33.34,33.34,33.32,33.32,37200.0,30.3866,30.3866,30.3683,30.3683,37200.0
2013-12-31 11:50:00,33.32,33.33,33.3,33.3,20200.0,30.3683,30.3775,30.3501,30.3501,20200.0
2013-12-31 12:00:00,33.31,33.31,33.29,33.3,89600.0,30.3592,30.3592,30.341,30.3501,89600.0
2013-12-31 12:10:00,33.3,33.31,33.27,33.28,48000.0,30.3501,30.3592,30.3228,30.3319,48000.0
2013-12-31 12:20:00,33.27,33.27,33.2,33.23,53900.0,30.3228,30.3228,30.259,30.2863,53900.0
2013-12-31 12:30:00,33.23,33.27,33.23,33.27,35100.0,30.2863,30.3228,30.2863,30.3228,35100.0
2013-12-31 12:40:00,33.26,33.26,33.23,33.24,48800.0,30.3137,30.3137,30.2863,30.2954,48800.0
2013-12-31 12:50:00,33.23,33.24,33.2,33.23,30900.0,30.2863,30.2954,30.259,30.2863,30900.0
2013-12-31 13:00:00,33.23,33.23,33.22,33.22,21400.0,30.2863,30.2863,30.2772,30.2772,21400.0
2013-12-31 13:10:00,33.22,33.25,33.21,33.25,18100.0,30.2772,30.3045,30.2681,30.3045,18100.0
2013-12-31 13:20:00,33.25,33.27,33.25,33.27,17200.0,30.3045,30.3228,30.3045,30.3228,17200.0
2013-12-31 13:30:00,33.27,33.28,33.26,33.27,22800.0,30.3228,30.3319,30.3137,30.3228,22800.0
2013-12-31 13:40:00,33.26,33.27,33.26,33.27,15800.0,30.3137,30.3228,30.3137,30.3228,15800.0
2013-12-31 13:50:00,33.28,33.29,33.27,33.28,20300.0,30.3319,30.341,30.3228,30.3319,20300.0
2013-12-31 14:00:00,33.28,33.29,33.27,33.28,29400.0,30.3319,30.341,30.3228,30.3319,29400.0
2013-12-31 14:10:00,33.27,33.28,33.26,33.27,28700.0,30.3228,30.3319,30.3137,30.3228,28700.0
2013-12-31 14:20:00,33.28,33.29,33.25,33.26,18300.0,30.3319,30.341,30.3045,30.3137,18300.0
2013-12-31 14:30:00,33.26,33.27,33.25,33.25,24800.0,30.3137,30.3228,30.3045,30.3045,24800.0
2013-12-31 14:40:00,33.25,33.26,33.23,33.24,30800.0,30.3045,30.3137,30.2863,30.2954,30800.0
2013-12-31 14:50:00,33.25,33.27,33.24,33.25,60500.0,30.3045,30.3228,30.2954,30.3045,60500.0
2013-12-31 15:00:00,33.26,33.26,33.25,33.25,40000.0,30.3137,30.3137,30.3045,30.3045,40000.0
2013-12-31 15:10:00,33.25,33.26,33.24,33.26,41600.0,30.3045,30.3137,30.2954,30.3137,41600.0
2013-12-31 15:20:00,33.26,33.28,33.26,33.28,33800.0,30.3137,30.3319,30.3137,30.3319,33800.0
2013-12-31 15:30:00,33.28,33.3,33.27,33.29,80900.0,30.3319,30.3501,30.3228,30.341,80900.0
2013-12-31 15:40:00,33.29,33.33,33.27,33.31,232400.0,30.341,30.3775,30.3228,30.3592,232400.0
2013-12-31 15:50:00,33.31,33.33,33.26,33.27,752400.0,30.3592,30.3775,30.3137,30.3228,752400.0
2014-01-02 09:30:00,33.02,33.29,33.02,33.06,237700.0,30.0949,30.341,30.0949,30.1314,237700.0
2014-01-02 09:40:00,33.05,33.18,33.02,33.11,185500.0,30.1223,30.2407,30.0949,30.1769,185500.0
2014-01-02 09:50:00,33.11,33.21,33.06,33.16,118300.0,30.1769,30.2681,30.1314,30.2225,118300.0
2014-01-02 10:00:00,33.18,33.18,33.07,33.14,75000.0,30.2407,30.2407,30.1405,30.2043,75000.0
2014-01-02 10:10:00,33.17,33.24,33.16,33.22,98300.0,30.2316,30.2954,30.2225,30.2772,98300.0
2014-01-02 10:20:00,33.23,33.23,33.18,33.22,40100.0,30.2863,30.2863,30.2407,30.2772,40100.0
2014-01-02 10:30:00,33.21,33.22,33.17,33.18,67000.0,30.2681,30.2772,30.2316,30.2407,67000.0
2014-01-02 10:40:00,33.18,33.22,33.17,33.17,31700.0,30.2407,30.2772,30.2316,30.2316,31700.0
2014-01-02 10:50:00,33.18,33.18,33.12,33.12,61900.0,30.2407,30.2407,30.1861,30.1861,61900.0
2014-01-02 11:00:00,33.11,33.12,33.07,33.1,23400.0,30.1769,30.1861,30.1405,30.1678,23400.0
2014-01-02 11:10:00,33.1,33.1,33.06,33.08,28500.0,30.1678,30.1678,30.1314,30.1496,28500.0
2014-01-02 11:20:00,33.08,33.09,33.03,33.05,26300.0,30.1496,30.1587,30.104,30.1223,26300.0
2014-01-02 11:30:00,33.06,33.08,33.04,33.04,33700.0,30.1314,30.1496,30.1131,30.1131,33700.0
2014-01-02 11:40:00,33.04,33.04,33.0,33.01,40200.0,30.1131,30.1131,30.0767,30.0858,40200.0
2014-01-02 11:50:00,33.0,33.0,32.93,32.95,51400.0,30.0767,30.0767,30.0129,30.0311,51400.0
2014-01-02 12:00:00,32.95,32.98,32.95,32.98,24900.0,30.0311,30.0585,30.0311,30.0585,24900.0
2014-01-02 12:10:00,32.99,33.0,32.96,32.97,17400.0,30.0676,30.0767,30.0402,30.0493,17400.0
2014-01-02 12:20:00,32.97,32.97,32.92,32.94,45700.0,30.0493,30.0493,30.0038,30.022,45700.0
2014-01-02 12:30:00,32.94,32.98,32.93,32.95,46800.0,30.022,30.0585,30.0129,30.0311,46800.0
2014-01-02 12:40:00,32.95,32.95,32.9,32.94,72100.0,30.0311,30.0311,29.9855,30.022,72100.0
2014-01-02 12:50:00,32.93,33.01,32.92,33.01,32400.0,30.0129,30.0858,30.0038,30.0858,32400.0
2014-01-02 13:00:00,33.01,33.03,32.98,32.98,26100.0,30.0858,30.104,30.0585,30.0585,26100.0
2014-01-02 13:10:00,32.98,32.98,32.94,32.94,10400.0,30.0585,30.0585,30.022,30.022,10400.0
2014-01-02 13:20:00,32.94,32.95,32.89,32.92,69700.0,30.022,30.0311,29.9764,30.0038,69700.0
2014-01-02 13:30:00,32.91,32.93,32.89,32.92,58800.0,29.9947,30.0129,29.9764,30.0038,58800.0
2014-01-02 13:40:00,32.92,32.99,32.91,32.96,161300.0,30.0038,30.0676,29.9947,30.0402,161300.0
2014-01-02 13:50:00,32.97,32.97,32.93,32.97,35900.0,30.0493,30.0493,30.0129,30.0493,35900.0
2014-01-02 14:00:00,32.97,33.02,32.97,33.01,89700.0,30.0493,30.0949,30.0493,30.0858,89700.0
2014-01-02 14:10:00,33.01,33.05,32.93,32.95,81800.0,30.0858,30.1223,30.0129,30.0311,81800.0
2014-01-02 14:20:00,32.94,32.98,32.91,32.95,57200.0,30.022,30.0585,29.9947,30.0311,57200.0
2014-01-02 14:30:00,32.95,32.98,32.94,32.96,31400.0,30.0311,30.0585,30.022,30.0402,31400.0
2014-01-02 14:40:00,32.97,33.04,32.97,33.03,61100.0,30.0493,30.1131,30.0493,30.104,61100.0
2014-01-02 14:50:00,33.03,33.05,33.02,33.02,45900.0,30.104,30.1223,30.0949,30.0949,45900.0
2014-01-02 15:00:00,33.03,33.08,33.03,33.06,57700.0,30.104,30.1496,30.104,30.1314,57700.0
2014-01-02 15:10:00,33.06,33.12,33.06,33.11,35500.0,30.1314,30.1861,30.1314,30.1769,35500.0
2014-01-02 15:20:00,33.11,33.12,33.05,33.05,29000.0,30.1769,30.1861,30.1223,30.1223,29000.0
2014-01-02 15:30:00,33.05,33.06,33.01,33.02,57800.0,30.1223,30.1314,30.0858,30.0949,57800.0
2014-01-02 15:40:00,33.01,33.09,33.01,33.08,128400.0,30.0858,30.1587,30.0858,30.1496,128400.0
2014-01-02 15:50:00,33.07,33.09,33.06,33.09,256200.0,30.1405,30.1587,30.1314,30.1587,256200.0
2014-01-03 09:30:00,33.14,33.38,33.13,33.34,243600.0,30.2043,30.423,30.1952,30.3866,243600.0
2014-01-03 09:40:00,33.34,33.34,33.26,33.33,264700.0,30.3866,30.3866,30.3137,30.3775,264700.0
2014-01-03 09:50:00,33.33,33.37,33.33,33.33,83800.0,30.3775,30.4139,30.3775,30.3775,83800.0
2014-01-03 10:00:00,33.33,33.36,33.22,33.27,125000.0,30.3775,30.4048,30.2772,30.3228,125000.0
2014-01-03 10:10:00,33.27,33.35,33.27,33.33,91300.0,30.3228,30.3957,30.3228,30.3775,91300.0
2014-01-03 10:20:00,33.33,33.35,33.32,33.35,55500.0,30.3775,30.3957,30.3683,30.3957,55500.0
2014-01-03 10:30:00,33.34,33.35,33.32,33.33,32100.0,30.3866,30.3957,30.3683,30.3775,32100.0
2014-01-03 10:40:00,33.33,33.35,33.29,33.29,79200.0,30.3775,30.3957,30.341,30.341,79200.0
2014-01-03 10:50:00,33.3,33.34,33.28,33.33,57400.0,30.3501,30.3866,30.3319,30.3775,57400.0
2014-01-03 11:00:00,33.33,33.36,33.33,33.36,29100.0,30.3775,30.4048,30.3775,30.4048,29100.0
2014-01-03 11:10:00,33.36,33.36,33.29,33.31,244000.0,30.4048,30.4048,30.341,30.3592,244000.0
2014-01-03 11:20:00,33.3,33.3,33.24,33.26,166700.0,30.3501,30.3501,30.2954,30.3137,166700.0
2014-01-03 11:30:00,33.25,33.26,33.21,33.22,18700.0,30.3045,30.3137,30.2681,30.2772,18700.0
2014-01-03 11:40:00,33.22,33.26,33.2,33.21,43600.0,30.2772,30.3137,30.259,30.2681,43600.0
2014-01-03 11:50:00,33.22,33.23,33.15,33.16,83800.0,30.2772,30.2863,30.2134,30.2225,83800.0
2014-01-03 12:00:00,33.17,33.19,33.16,33.18,38900.0,30.2316,30.2499,30.2225,30.2407,38900.0
2014-01-03 12:10:00,33.19,33.22,33.18,33.21,25800.0,30.2499,30.2772,30.2407,30.2681,25800.0
2014-01-03 12:20:00,33.21,33.23,33.21,33.22,26100.0,30.2681,30.2863,30.2681,30.2772,26100.0
2014-01-03 12:30:00,33.23,33.28,33.22,33.28,31500.0,30.2863,30.3319,30.2772,30.3319,31500.0
2014-01-03 12:40:00,33.29,33.29,33.25,33.26,20500.0,30.341,30.341,30.3045,30.3137,20500.0
2014-01-03 12:50:00,33.26,33.27,33.22,33.22,15100.0,30.3137,30.3228,30.2772,30.2772,15100.0
2014-01-03 13:00:00,33.23,33.27,33.23,33.27,20100.0,30.2863,30.3228,30.2863,30.3228,20100.0
2014-01-03 13:10:00,33.27,33.27,33.22,33.25,15900.0,30.3228,30.3228,30.2772,30.3045,15900.0
2014-01-03 13:20:00,33.25,33.26,33.24,33.25,7500.0,30.3045,30.3137,30.2954,30.3045,7500.0
2014-01-03 13:30:00,33.24,33.24,33.19,33.21,47200.0,30.2954,30.2954,30.2499,30.2681,47200.0
2014-01-03 13:40:00,33.22,33.22,33.17,33.19,21100.0,30.2772,30.2772,30.2316,30.2499,21100.0
2014-01-03 13:50:00,33.19,33.22,33.18,33.19,22300.0,30.2499,30.2772,30.2407,30.2499,22300.0
2014-01-03 14:00:00,33.19,33.22,33.15,33.15,37200.0,30.2499,30.2772,30.2134,30.2134,37200.0
2014-01-03 14:10:00,33.16,33.22,33.15,33.19,37200.0,30.2225,30.2772,30.2134,30.2499,37200.0
2014-01-03 14:20:00,33.19,33.2,33.17,33.18,21700.0,30.2499,30.259,30.2316,30.2407,21700.0
2014-01-03 14:30:00,33.18,33.2,33.16,33.2,27400.0,30.2407,30.259,30.2225,30.259,27400.0
2014-01-03 14:40:00,33.2,33.22,33.16,33.21,28800.0,30.259,30.2772,30.2225,30.2681,28800.0
2014-01-03 14:50:00,33.22,33.24,33.21,33.23,24700.0,30.2772,30.2954,30.2681,30.2863,24700.0
2014-01-03 15:00:00,33.23,33.24,33.21,33.23,28100.0,30.2863,30.2954,30.2681,30.2863,28100.0
2014-01-03 15:10:00,33.23,33.27,33.23,33.24,19400.0,30.2863,30.3228,30.2863,30.2954,19400.0
2014-01-03 15:20:00,33.25,33.26,33.23,33.23,32500.0,30.3045,30.3137,30.2863,30.2863,32500.0
2014-01-03 15:30:00,33.24,33.27,33.24,33.24,51800.0,30.2954,30.3228,30.2954,30.2954,51800.0
2014-01-03 15:40:00,33.24,33.24,33.2,33.21,84200.0,30.2954,30.2954,30.259,30.2681,84200.0
2014-01-03 15:50:00,33.2,33.2,33.15,33.16,128700.0,30.259,30.259,30.2134,30.2225,128700.0
2014-01-06 09:30:00,33.11,33.14,32.84,32.91,234800.0,30.1769,30.2043,29.9309,29.9947,234800.0
2014-01-06 09:40:00,32.92,32.92,32.79,32.83,215500.0,30.0038,30.0038,29.8853,29.9218,215500.0
2014-01-06 09:50:00,32.82,32.94,32.77,32.94,108700.0,29.9126,30.022,29.8671,30.022,108700.0
2014-01-06 10:00:00,32.93,32.93,32.82,32.84,139700.0,30.0129,30.0129,29.9126,29.9309,139700.0
2014-01-06 10:10:00,32.84,32.95,32.83,32.95,43700.0,29.9309,30.0311,29.9218,30.0311,43700.0
2014-01-06 10:20:00,32.95,32.96,32.87,32.9,98100.0,30.0311,30.0402,29.9582,29.9855,98100.0
2014-01-06 10:30:00,32.9,32.94,32.88,32.88,36400.0,29.9855,30.022,29.9673,29.9673,36400.0
2014-01-06 10:40:00,32.87,32.9,32.84,32.85,97400.0,29.9582,29.9855,29.9309,29.94,97400.0
2014-01-06 10:50:00,32.84,32.87,32.78,32.81,69300.0,29.9309,29.9582,29.8762,29.9035,69300.0
2014-01-06 11:00:00,32.81,32.82,32.76,32.76,54600.0,29.9035,29.9126,29.858,29.858,54600.0
2014-01-06 11:10:00,32.76,32.78,32.66,32.66,217200.0,29.858,29.8762,29.7668,29.7668,217200.0
2014-01-06 11:20:00,32.66,32.69,32.61,32.64,75200.0,29.7668,29.7942,29.7212,29.7486,75200.0
2014-01-06 11:30:00,32.65,32.65,32.58,32.61,40300.0,29.7577,29.7577,29.6939,29.7212,40300.0
2014-01-06 11:40:00,32.6,32.61,32.55,32.55,47900.0,29.7121,29.7212,29.6666,29.6666,47900.0
2014-01-06 11:50:00,32.55,32.6,32.55,32.6,34900.0,29.6666,29.7121,29.6666,29.7121,34900.0
2014-01-06 12:00:00,32.6,32.6,32.54,32.58,47600.0,29.7121,29.7121,29.6574,29.6939,47600.0
2014-01-06 12:10:00,32.57,32.59,32.54,32.56,190200.0,29.6848,29.703,29.6574,29.6757,190200.0
2014-01-06 12:20:00,32.55,32.6,32.55,32.55,90700.0,29.6666,29.7121,29.6666,29.6666,90700.0
2014-01-06 12:30:00,32.54,32.55,32.49,32.5,134000.0,29.6574,29.6666,29.6119,29.621,134000.0
2014-01-06 12:40:00,32.5,32.53,32.5,32.53,33200.0,29.621,29.6483,29.621,29.6483,33200.0
2014-01-06 12:50:00,32.53,32.59,32.53,32.56,54200.0,29.6483,29.703,29.6483,29.6757,54200.0
2014-01-06 13:00:00,32.57,32.57,32.53,32.54,22500.0,29.6848,29.6848,29.6483,29.6574,22500.0
2014-01-06 13:10:00,32.54,32.57,32.52,32.57,30500.0,29.6574,29.6848,29.6392,29.6848,30500.0
2014-01-06 13:20:00,32.57,32.59,32.57,32.59,15000.0,29.6848,29.703,29.6848,29.703,15000.0
2014-01-06 13:30:00,32.59,32.59,32.53,32.55,16300.0,29.703,29.703,29.6483,29.6666,16300.0
2014-01-06 13:40:00,32.55,32.57,32.52,32.52,12500.0,29.6666,29.6848,29.6392,29.6392,12500.0
2014-01-06 13:50:00,32.53,32.62,32.53,32.59,72300.0,29.6483,29.7304,29.6483,29.703,72300.0
2014-01-06 14:00:00,32.58,32.6,32.55,32.56,27600.0,29.6939,29.7121,29.6666,29.6757,27600.0
2014-01-06 14:10:00,32.56,32.58,32.55,32.56,83700.0,29.6757,29.6939,29.6666,29.6757,83700.0
2014-01-06 14:20:00,32.56,32.59,32.54,32.54,26700.0,29.6757,29.703,29.6574,29.6574,26700.0
2014-01-06 14:30:00,32.55,32.62,32.55,32.61,108400.0,29.6666,29.7304,29.6666,29.7212,108400.0
2014-01-06 14:40:00,32.61,32.64,32.59,32.62,70700.0,29.7212,29.7486,29.703,29.7304,70700.0
2014-01-06 14:50:00,32.62,32.63,32.6,32.62,30500.0,29.7304,29.7395,29.7121,29.7304,30500.0
2014-01-06 15:00:00,32.61,32.61,32.56,32.56,39100.0,29.7212,29.7212,29.6757,29.6757,39100.0
2014-01-06 15:10:00,32.57,32.58,32.56,32.56,58800.0,29.6848,29.6939,29.6757,29.6757,58800.0
2014-01-06 15:20:00,32.56,32.58,32.53,32.55,28400.0,29.6757,29.6939,29.6483,29.6666,28400.0
2014-01-06 15:30:00,32.55,32.55,32.49,32.52,149400.0,29.6666,29.6666,29.6119,29.6392,149400.0
2014-01-06 15:40:00,32.53,32.56,32.51,32.55,207500.0,29.6483,29.6757,29.6301,29.6666,207500.0
2014-01-06 15:50:00,32.56,32.58,32.52,32.53,606700.0,29.6757,29.6939,29.6392,29.6483,606700.0
2014-01-07 09:30:00,32.53,32.73,32.47,32.73,77900.0,29.6483,29.8306,29.5936,29.8306,77900.0
2014-01-07 09:40:00,32.74,32.75,32.61,32.61,101500.0,29.8397,29.8488,29.7212,29.7212,101500.0
2014-01-07 09:50:00,32.62,32.68,32.61,32.66,84400.0,29.7304,29.785,29.7212,29.7668,84400.0
2014-01-07 10:00:00,32.65,32.7,32.64,32.69,87600.0,29.7577,29.8033,29.7486,29.7942,87600.0
2014-01-07 10:10:00,32.69,32.71,32.67,32.69,31800.0,29.7942,29.8124,29.7759,29.7942,31800.0
2014-01-07 10:20:00,32.69,32.73,32.66,32.7,78600.0,29.7942,29.8306,29.7668,29.8033,78600.0
2014-01-07 10:30:00,32.7,32.73,32.7,32.73,42200.0,29.8033,29.8306,29.8033,29.8306,42200.0
2014-01-07 10:40:00,32.73,32.76,32.71,32.71,64500.0,29.8306,29.858,29.8124,29.8124,64500.0
2014-01-07 10:50:00,32.71,32.76,32.71,32.75,102500.0,29.8124,29.858,29.8124,29.8488,102500.0
2014-01-07 11:00:00,32.75,32.78,32.74,32.78,13000.0,29.8488,29.8762,29.8397,29.8762,13000.0
2014-01-07 11:10:00,32.77,32.8,32.77,32.78,18800.0,29.8671,29.8944,29.8671,29.8762,18800.0
2014-01-07 11:20:00,32.78,32.79,32.76,32.76,8900.0,29.8762,29.8853,29.858,29.858,8900.0
2014-01-07 11:30:00,32.76,32.81,32.76,32.81,16100.0,29.858,29.9035,29.858,29.9035,16100.0
2014-01-07 11:40:00,32.81,32.81,32.77,32.8,21800.0,29.9035,29.9035,29.8671,29.8944,21800.0
2014-01-07 11:50:00,32.79,32.8,32.76,32.78,16700.0,29.8853,29.8944,29.858,29.8762,16700.0
2014-01-07 12:00:00,32.78,32.78,32.73,32.73,14200.0,29.8762,29.8762,29.8306,29.8306,14200.0
2014-01-07 12:10:00,32.72,32.72,32.65,32.65,21300.0,29.8215,29.8215,29.7577,29.7577,21300.0
2014-01-07 12:20:00,32.66,32.68,32.63,32.64,10400.0,29.7668,29.785,29.7395,29.7486,10400.0
2014-01-07 12:30:00,32.65,32.67,32.62,32.62,11600.0,29.7577,29.7759,29.7304,29.7304,11600.0
2014-01-07 12:40:00,32.63,32.66,32.61,32.63,26300.0,29.7395,29.7668,29.7212,29.7395,26300.0
2014-01-07 12:50:00,32.63,32.67,32.62,32.67,11700.0,29.7395,29.7759,29.7304,29.7759,11700.0
2014-01-07 13:00:00,32.67,32.68,32.65,32.67,22900.0,29.7759,29.785,29.7577,29.7759,22900.0
2014-01-07 13:10:00,32.67,32.67,32.64,32.64,15500.0,29.7759,29.7759,29.7486,29.7486,15500.0
2014-01-07 13:20:00,32.64,32.64,32.59,32.62,16600.0,29.7486,29.7486,29.703,29.7304,16600.0
2014-01-07 13:30:00,32.62,32.65,32.61,32.65,24600.0,29.7304,29.7577,29.7212,29.7577,24600.0
2014-01-07 13:40:00,32.64,32.64,32.62,32.63,16500.0,29.7486,29.7486,29.7304,29.7395,16500.0
2014-01-07 13:50:00,32.62,32.63,32.56,32.56,17300.0,29.7304,29.7395,29.6757,29.6757,17300.0
2014-01-07 14:00:00,32.55,32.57,32.51,32.51,33800.0,29.6666,29.6848,29.6301,29.6301,33800.0
2014-01-07 14:10:00,32.52,32.55,32.51,32.55,24100.0,29.6392,29.6666,29.6301,29.6666,24100.0
2014-01-07 14:20:00,32.55,32.59,32.54,32.58,21900.0,29.6666,29.703,29.6574,29.6939,21900.0
2014-01-07 14:30:00,32.59,32.61,32.56,32.57,30800.0,29.703,29.7212,29.6757,29.6848,30800.0
2014-01-07 14:40:00,32.57,32.57,32.55,32.56,17900.0,29.6848,29.6848,29.6666,29.6757,17900.0
2014-01-07 14:50:00,32.55,32.57,32.55,32.55,13000.0,29.6666,29.6848,29.6666,29.6666,13000.0
2014-01-07 15:00:00,32.56,32.58,32.56,32.58,21600.0,29.6757,29.6939,29.6757,29.6939,21600.0
2014-01-07 15:10:00,32.57,32.6,32.57,32.6,17600.0,29.6848,29.7121,29.6848,29.7121,17600.0
2014-01-07 15:20:00,32.6,32.6,32.58,32.58,32100.0,29.7121,29.7121,29.6939,29.6939,32100.0
2014-01-07 15:30:00,32.58,32.6,32.55,32.56,117300.0,29.6939,29.7121,29.6666,29.6757,117300.0
2014-01-07 15:40:00,32.56,32.61,32.56,32.58,59300.0,29.6757,29.7212,29.6757,29.6939,59300.0
2014-01-07 15:50:00,32.59,32.59,32.54,32.56,212800.0,29.703,29.703,29.6574,29.6757,212800.0
2014-01-08 09:30:00,32.36,32.64,32.36,32.53,102100.0,29.4934,29.7486,29.4934,29.6483,102100.0
2014-01-08 09:40:00,32.54,32.54,32.36,32.42,127200.0,29.6574,29.6574,29.4934,29.5481,127200.0
2014-01-08 09:50:00,32.42,32.47,32.35,32.45,122200.0,29.5481,29.5936,29.4843,29.5754,122200.0
2014-01-08 10:00:00,32.44,32.54,32.41,32.52,128600.0,29.5663,29.6574,29.539,29.6392,128600.0
2014-01-08 10:10:00,32.53,32.58,32.51,32.57,84300.0,29.6483,29.6939,29.6301,29.6848,84300.0
2014-01-08 10:20:00,32.58,32.71,32.58,32.71,191900.0,29.6939,29.8124,29.6939,29.8124,191900.0
2014-01-08 10:30:00,32.72,32.94,32.72,32.86,436800.0,29.8215,30.022,29.8215,29.9491,436800.0
2014-01-08 10:40:00,32.85,32.88,32.82,32.87,329600.0,29.94,29.9673,29.9126,29.9582,329600.0
2014-01-08 10:50:00,32.87,32.93,32.86,32.91,288700.0,29.9582,30.0129,29.9491,29.9947,288700.0
2014-01-08 11:00:00,32.92,32.95,32.82,32.83,250400.0,30.0038,30.0311,29.9126,29.9218,250400.0
2014-01-08 11:10:00,32.82,32.84,32.77,32.79,355500.0,29.9126,29.9309,29.8671,29.8853,355500.0
2014-01-08 11:20:00,32.79,32.86,32.79,32.83,103600.0,29.8853,29.9491,29.8853,29.9218,103600.0
2014-01-08 11:30:00,32.83,32.91,32.82,32.91,106300.0,29.9218,29.9947,29.9126,29.9947,106300.0
2014-01-08 11:40:00,32.92,32.96,32.86,32.86,97400.0,30.0038,30.0402,29.9491,29.9491,97400.0
2014-01-08 11:50:00,32.86,32.89,32.83,32.88,50800.0,29.9491,29.9764,29.9218,29.9673,50800.0
2014-01-08 12:00:00,32.89,32.89,32.83,32.84,29000.0,29.9764,29.9764,29.9218,29.9309,29000.0
2014-01-08 12:10:00,32.84,32.85,32.82,32.85,22000.0,29.9309,29.94,29.9126,29.94,22000.0
2014-01-08 12:20:00,32.85,32.85,32.78,32.8,63100.0,29.94,29.94,29.8762,29.8944,63100.0
2014-01-08 12:30:00,32.8,32.81,32.71,32.71,24700.0,29.8944,29.9035,29.8124,29.8124,24700.0
2014-01-08 12:40:00,32.71,32.75,32.71,32.74,27500.0,29.8124,29.8488,29.8124,29.8397,27500.0
2014-01-08 12:50:00,32.75,32.75,32.72,32.75,34400.0,29.8488,29.8488,29.8215,29.8488,34400.0
2014-01-08 13:00:00,32.76,32.8,32.75,32.79,27000.0,29.858,29.8944,29.8488,29.8853,27000.0
2014-01-08 13:10:00,32.79,32.8,32.73,32.73,37500.0,29.8853,29.8944,29.8306,29.8306,37500.0
2014-01-08 13:20:00,32.74,32.75,32.71,32.75,29600.0,29.8397,29.8488,29.8124,29.8488,29600.0
2014-01-08 13:30:00,32.74,32.75,32.69,32.71,22900.0,29.8397,29.8488,29.7942,29.8124,22900.0
2014-01-08 13:40:00,32.71,32.75,32.7,32.73,37200.0,29.8124,29.8488,29.8033,29.8306,37200.0
2014-01-08 13:50:00,32.73,32.8,32.73,32.76,30400.0,29.8306,29.8944,29.8306,29.858,30400.0
2014-01-08 14:00:00,32.75,32.81,32.67,32.69,73000.0,29.8488,29.9035,29.7759,29.7942,73000.0
2014-01-08 14:10:00,32.68,32.74,32.67,32.73,65200.0,29.785,29.8397,29.7759,29.8306,65200.0
2014-01-08 14:20:00,32.74,32.78,32.72,32.72,47900.0,29.8397,29.8762,29.8215,29.8215,47900.0
2014-01-08 14:30:00,32.71,32.77,32.7,32.73,29900.0,29.8124,29.8671,29.8033,29.8306,29900.0
2014-01-08 14:40:00,32.73,32.77,32.72,32.75,65600.0,29.8306,29.8671,29.8215,29.8488,65600.0
2014-01-08 14:50:00,32.74,32.79,32.74,32.79,42300.0,29.8397,29.8853,29.8397,29.8853,42300.0
2014-01-08 15:00:00,32.79,32.79,32.75,32.77,36600.0,29.8853,29.8853,29.8488,29.8671,36600.0
2014-01-08 15:10:00,32.76,32.78,32.75,32.75,34800.0,29.858,29.8762,29.8488,29.8488,34800.0
2014-01-08 15:20:00,32.75,32.75,32.68,32.69,56200.0,29.8488,29.8488,29.785,29.7942,56200.0
2014-01-08 15:30:00,32.69,32.74,32.68,32.74,104000.0,29.7942,29.8397,29.785,29.8397,104000.0
2014-01-08 15:40:00,32.74,32.79,32.72,32.78,192200.0,29.8397,29.8853,29.8215,29.8762,192200.0
2014-01-08 15:50:00,32.78,32.81,32.76,32.79,185100.0,29.8762,29.9035,29.858,29.8853,185100.0
2014-01-09 09:30:00,32.65,32.73,32.55,32.59,123900.0,29.7577,29.8306,29.6666,29.703,123900.0
2014-01-09 09:40:00,32.59,32.65,32.5,32.59,189100.0,29.703,29.7577,29.621,29.703,189100.0
2014-01-09 09:50:00,32.59,32.62,32.54,32.55,83600.0,29.703,29.7304,29.6574,29.6666,83600.0
2014-01-09 10:00:00,32.56,32.58,32.45,32.46,121800.0,29.6757,29.6939,29.5754,29.5845,121800.0
2014-01-09 10:10:00,32.46,32.48,32.41,32.45,73300.0,29.5845,29.6028,29.539,29.5754,73300.0
2014-01-09 10:20:00,32.44,32.44,32.4,32.41,52200.0,29.5663,29.5663,29.5298,29.539,52200.0
2014-01-09 10:30:00,32.41,32.43,32.36,32.41,49300.0,29.539,29.5572,29.4934,29.539,49300.0
2014-01-09 10:40:00,32.41,32.41,32.29,32.31,75700.0,29.539,29.539,29.4296,29.4478,75700.0
2014-01-09 10:50:00,32.31,32.32,32.26,32.28,86500.0,29.4478,29.4569,29.4022,29.4205,86500.0
2014-01-09 11:00:00,32.27,32.27,32.2,32.23,41400.0,29.4114,29.4114,29.3476,29.3749,41400.0
2014-01-09 11:10:00,32.22,32.25,32.2,32.25,46800.0,29.3658,29.3931,29.3476,29.3931,46800.0
2014-01-09 11:20:00,32.25,32.28,32.23,32.26,47700.0,29.3931,29.4205,29.3749,29.4022,47700.0
2014-01-09 11:30:00,32.25,32.32,32.24,32.31,23200.0,29.3931,29.4569,29.384,29.4478,23200.0
2014-01-09 11:40:00,32.32,32.34,32.28,32.3,48300.0,29.4569,29.4752,29.4205,29.4387,48300.0
2014-01-09 11:50:00,32.3,32.32,32.28,32.31,31400.0,29.4387,29.4569,29.4205,29.4478,31400.0
2014-01-09 12:00:00,32.3,32.34,32.28,32.31,38400.0,29.4387,29.4752,29.4205,29.4478,38400.0
2014-01-09 12:10:00,32.31,32.32,32.29,32.29,8700.0,29.4478,29.4569,29.4296,29.4296,8700.0
2014-01-09 12:20:00,32.29,32.35,32.29,32.33,54100.0,29.4296,29.4843,29.4296,29.466,54100.0
2014-01-09 12:30:00,32.32,32.4,32.32,32.38,91600.0,29.4569,29.5298,29.4569,29.5116,91600.0
2014-01-09 12:40:00,32.38,32.41,32.35,32.37,26300.0,29.5116,29.539,29.4843,29.5025,26300.0
2014-01-09 12:50:00,32.36,32.41,32.35,32.4,55100.0,29.4934,29.539,29.4843,29.5298,55100.0
2014-01-09 13:00:00,32.4,32.42,32.39,32.41,31300.0,29.5298,29.5481,29.5207,29.539,31300.0
2014-01-09 13:10:00,32.41,32.41,32.39,32.41,37600.0,29.539,29.539,29.5207,29.539,37600.0
2014-01-09 13:20:00,32.4,32.5,32.4,32.47,31400.0,29.5298,29.621,29.5298,29.5936,31400.0
2014-01-09 13:30:00,32.47,32.48,32.41,32.42,25100.0,29.5936,29.6028,29.539,29.5481,25100.0
2014-01-09 13:40:00,32.43,32.45,32.4,32.4,52700.0,29.5572,29.5754,29.5298,29.5298,52700.0
2014-01-09 13:50:00,32.39,32.4,32.37,32.38,36900.0,29.5207,29.5298,29.5025,29.5116,36900.0
2014-01-09 14:00:00,32.37,32.38,32.32,32.34,24600.0,29.5025,29.5116,29.4569,29.4752,24600.0
2014-01-09 14:10:00,32.35,32.39,32.34,32.37,26400.0,29.4843,29.5207,29.4752,29.5025,26400.0
2014-01-09 14:20:00,32.37,32.4,32.37,32.38,18600.0,29.5025,29.5298,29.5025,29.5116,18600.0
2014-01-09 14:30:00,32.38,32.39,32.36,32.38,23500.0,29.5116,29.5207,29.4934,29.5116,23500.0
2014-01-09 14:40:00,32.37,32.45,32.36,32.44,42600.0,29.5025,29.5754,29.4934,29.5663,42600.0
2014-01-09 14:50:00,32.43,32.47,32.42,32.42,32500.0,29.5572,29.5936,29.5481,29.5481,32500.0
2014-01-09 15:00:00,32.43,32.45,32.42,32.44,27200.0,29.5572,29.5754,29.5481,29.5663,27200.0
2014-01-09 15:10:00,32.43,32.5,32.43,32.45,24100.0,29.5572,29.621,29.5572,29.5754,24100.0
2014-01-09 15:20:00,32.45,32.47,32.43,32.46,35800.0,29.5754,29.5936,29.5572,29.5845,35800.0
2014-01-09 15:30:00,32.45,32.47,32.41,32.43,126100.0,29.5754,29.5936,29.539,29.5572,126100.0
2014-01-09 15:40:00,32.43,32.43,32.4,32.41,134800.0,29.5572,29.5572,29.5298,29.539,134800.0
2014-01-09 15:50:00,32.41,32.43,32.39,32.41,630300.0,29.539,29.5572,29.5207,29.539,630300.0
2014-01-10 09:30:00,32.51,32.8,32.5,32.79,225000.0,29.6301,29.8944,29.621,29.8853,225000.0
2014-01-10 09:40:00,32.78,32.82,32.75,32.8,150500.0,29.8762,29.9126,29.8488,29.8944,150500.0
2014-01-10 09:50:00,32.8,32.86,32.79,32.84,148600.0,29.8944,29.9491,29.8853,29.9309,148600.0
2014-01-10 10:00:00,32.85,32.86,32.73,32.76,292800.0,29.94,29.9491,29.8306,29.858,292800.0
2014-01-10 10:10:00,32.76,32.86,32.75,32.86,96200.0,29.858,29.9491,29.8488,29.9491,96200.0
2014-01-10 10:20:00,32.86,32.91,32.84,32.86,221600.0,29.9491,29.9947,29.9309,29.9491,221600.0
2014-01-10 10:30:00,32.86,32.87,32.81,32.82,61300.0,29.9491,29.9582,29.9035,29.9126,61300.0
2014-01-10 10:40:00,32.81,32.83,32.77,32.82,136200.0,29.9035,29.9218,29.8671,29.9126,136200.0
2014-01-10 10:50:00,32.82,32.89,32.82,32.86,89600.0,29.9126,29.9764,29.9126,29.9491,89600.0
2014-01-10 11:00:00,32.87,32.88,32.82,32.83,73000.0,29.9582,29.9673,29.9126,29.9218,73000.0
2014-01-10 11:10:00,32.84,32.84,32.8,32.83,125700.0,29.9309,29.9309,29.8944,29.9218,125700.0
2014-01-10 11:20:00,32.83,32.85,32.8,32.83,169600.0,29.9218,29.94,29.8944,29.9218,169600.0
2014-01-10 11:30:00,32.82,32.86,32.8,32.83,114900.0,29.9126,29.9491,29.8944,29.9218,114900.0
2014-01-10 11:40:00,32.83,32.85,32.8,32.83,79500.0,29.9218,29.94,29.8944,29.9218,79500.0
2014-01-10 11:50:00,32.83,32.84,32.79,32.79,33100.0,29.9218,29.9309,29.8853,29.8853,33100.0
2014-01-10 12:00:00,32.79,32.82,32.75,32.81,73400.0,29.8853,29.9126,29.8488,29.9035,73400.0
2014-01-10 12:10:00,32.81,32.86,32.79,32.84,83500.0,29.9035,29.9491,29.8853,29.9309,83500.0
2014-01-10 12:20:00,32.84,32.84,32.81,32.82,36400.0,29.9309,29.9309,29.9035,29.9126,36400.0
2014-01-10 12:30:00,32.82,32.84,32.78,32.78,63900.0,29.9126,29.9309,29.8762,29.8762,63900.0
2014-01-10 12:40:00,32.78,32.86,32.78,32.85,56500.0,29.8762,29.9491,29.8762,29.94,56500.0
2014-01-10 12:50:00,32.84,32.85,32.82,32.82,47000.0,29.9309,29.94,29.9126,29.9126,47000.0
2014-01-10 13:00:00,32.81,32.82,32.79,32.81,33100.0,29.9035,29.9126,29.8853,29.9035,33100.0
2014-01-10 13:10:00,32.81,32.82,32.8,32.81,77900.0,29.9035,29.9126,29.8944,29.9035,77900.0
2014-01-10 13:20:00,32.81,32.85,32.8,32.85,23000.0,29.9035,29.94,29.8944,29.94,23000.0
2014-01-10 13:30:00,32.85,32.88,32.84,32.88,30100.0,29.94,29.9673,29.9309,29.9673,30100.0
2014-01-10 13:40:00,32.89,32.89,32.85,32.85,29100.0,29.9764,29.9764,29.94,29.94,29100.0
2014-01-10 13:50:00,32.85,32.88,32.8,32.82,55700.0,29.94,29.9673,29.8944,29.9126,55700.0
2014-01-10 14:00:00,32.81,32.83,32.8,32.82,62000.0,29.9035,29.9218,29.8944,29.9126,62000.0
2014-01-10 14:10:00,32.82,32.85,32.81,32.85,38000.0,29.9126,29.94,29.9035,29.94,38000.0
2014-01-10 14:20:00,32.84,32.85,32.8,32.8,28900.0,29.9309,29.94,29.8944,29.8944,28900.0
2014-01-10 14:30:00,32.8,32.83,32.79,32.79,54600.0,29.8944,29.9218,29.8853,29.8853,54600.0
2014-01-10 14:40:00,32.79,32.82,32.78,32.79,33600.0,29.8853,29.9126,29.8762,29.8853,33600.0
2014-01-10 14:50:00,32.79,32.82,32.78,32.81,67000.0,29.8853,29.9126,29.8762,29.9035,67000.0
2014-01-10 15:00:00,32.81,32.87,32.81,32.86,66800.0,29.9035,29.9582,29.9035,29.9491,66800.0
2014-01-10 15:10:00,32.85,32.9,32.85,32.89,74200.0,29.94,29.9855,29.94,29.9764,74200.0
2014-01-10 15:20:00,32.89,32.9,32.87,32.87,47600.0,29.9764,29.9855,29.9582,29.9582,47600.0
2014-01-10 15:30:00,32.88,32.9,32.87,32.87,135000.0,29.9673,29.9855,29.9582,29.9582,135000.0
2014-01-10 15:40:00,32.88,32.88,32.82,32.82,162600.0,29.9673,29.9673,29.9126,29.9126,162600.0
2014-01-10 15:50:00,32.82,32.84,32.8,32.83,415500.0,29.9126,29.9309,29.8944,29.9218,415500.0
2014-01-13 09:30:00,32.88,32.88,32.4,32.5,275800.0,29.9673,29.9673,29.5298,29.621,275800.0
2014-01-13 09:40:00,32.49,32.5,32.35,32.39,127100.0,29.6119,29.621,29.4843,29.5207,127100.0
2014-01-13 09:50:00,32.39,32.46,32.37,32.43,104100.0,29.5207,29.5845,29.5025,29.5572,104100.0
2014-01-13 10:00:00,32.44,32.53,32.44,32.52,151700.0,29.5663,29.6483,29.5663,29.6392,151700.0
2014-01-13 10:10:00,32.52,32.53,32.48,32.51,70800.0,29.6392,29.6483,29.6028,29.6301,70800.0
2014-01-13 10:20:00,32.51,32.56,32.51,32.54,57400.0,29.6301,29.6757,29.6301,29.6574,57400.0
2014-01-13 10:30:00,32.54,32.58,32.54,32.55,33000.0,29.6574,29.6939,29.6574,29.6666,33000.0
2014-01-13 10:40:00,32.54,32.58,32.54,32.58,34700.0,29.6574,29.6939,29.6574,29.6939,34700.0
2014-01-13 10:50:00,32.59,32.59,32.52,32.54,89100.0,29.703,29.703,29.6392,29.6574,89100.0
2014-01-13 11:00:00,32.54,32.54,32.5,32.5,30000.0,29.6574,29.6574,29.621,29.621,30000.0
2014-01-13 11:10:00,32.5,32.52,32.45,32.46,51000.0,29.621,29.6392,29.5754,29.5845,51000.0
2014-01-13 11:20:00,32.46,32.48,32.45,32.46,48500.0,29.5845,29.6028,29.5754,29.5845,48500.0
2014-01-13 11:30:00,32.46,32.47,32.44,32.47,9000.0,29.5845,29.5936,29.5663,29.5936,9000.0
2014-01-13 11:40:00,32.47,32.49,32.44,32.46,37300.0,29.5936,29.6119,29.5663,29.5845,37300.0
2014-01-13 11:50:00,32.45,32.45,32.44,32.44,28000.0,29.5754,29.5754,29.5663,29.5663,28000.0
2014-01-13 12:00:00,32.44,32.45,32.38,32.39,20500.0,29.5663,29.5754,29.5116,29.5207,20500.0
2014-01-13 12:10:00,32.39,32.41,32.39,32.4,13300.0,29.5207,29.539,29.5207,29.5298,13300.0
2014-01-13 12:20:00,32.39,32.39,32.27,32.28,164500.0,29.5207,29.5207,29.4114,29.4205,164500.0
2014-01-13 12:30:00,32.27,32.3,32.26,32.29,37300.0,29.4114,29.4387,29.4022,29.4296,37300.0
2014-01-13 12:40:00,32.29,32.3,32.25,32.25,17100.0,29.4296,29.4387,29.3931,29.3931,17100.0
2014-01-13 12:50:00,32.25,32.26,32.2,32.21,63700.0,29.3931,29.4022,29.3476,29.3567,63700.0
2014-01-13 13:00:00,32.2,32.29,32.18,32.28,67700.0,29.3476,29.4296,29.3293,29.4205,67700.0
2014-01-13 13:10:00,32.27,32.29,32.18,32.22,108800.0,29.4114,29.4296,29.3293,29.3658,108800.0
2014-01-13 13:20:00,32.22,32.26,32.21,32.25,35600.0,29.3658,29.4022,29.3567,29.3931,35600.0
2014-01-13 13:30:00,32.24,32.26,32.22,32.24,49100.0,29.384,29.4022,29.3658,29.384,49100.0
2014-01-13 13:40:00,32.24,32.24,32.2,32.22,54700.0,29.384,29.384,29.3476,29.3658,54700.0
2014-01-13 13:50:00,32.22,32.22,32.19,32.2,16400.0,29.3658,29.3658,29.3384,29.3476,16400.0
2014-01-13 14:00:00,32.19,32.2,32.17,32.19,51100.0,29.3384,29.3476,29.3202,29.3384,51100.0
2014-01-13 14:10:00,32.19,32.2,32.15,32.15,34700.0,29.3384,29.3476,29.302,29.302,34700.0
2014-01-13 14:20:00,32.14,32.16,32.12,32.14,58900.0,29.2929,29.3111,29.2746,29.2929,58900.0
2014-01-13 14:30:00,32.14,32.15,32.1,32.1,89600.0,29.2929,29.302,29.2564,29.2564,89600.0
2014-01-13 14:40:00,32.11,32.13,32.1,32.11,145000.0,29.2655,29.2838,29.2564,29.2655,145000.0
2014-01-13 14:50:00,32.11,32.11,32.04,32.05,199100.0,29.2655,29.2655,29.2017,29.2108,199100.0
2014-01-13 15:00:00,32.05,32.05,31.96,32.0,111600.0,29.2108,29.2108,29.1288,29.1653,111600.0
2014-01-13 15:10:00,32.01,32.04,31.99,32.04,409800.0,29.1744,29.2017,29.1562,29.2017,409800.0
2014-01-13 15:20:00,32.03,32.04,31.99,32.01,111900.0,29.1926,29.2017,29.1562,29.1744,111900.0
2014-01-13 15:30:00,32.02,32.02,31.96,31.98,150500.0,29.1835,29.1835,29.1288,29.147,150500.0
2014-01-13 15:40:00,31.99,32.0,31.94,32.0,271000.0,29.1562,29.1653,29.1106,29.1653,271000.0
2014-01-13 15:50:00,31.99,32.07,31.99,32.06,592400.0,29.1562,29.2291,29.1562,29.22,592400.0
2014-01-14 09:30:00,32.11,32.23,32.03,32.05,219500.0,29.2655,29.3749,29.1926,29.2108,219500.0
2014-01-14 09:40:00,32.05,32.08,31.97,32.0,209100.0,29.2108,29.2382,29.1379,29.1653,209100.0
2014-01-14 09:50:00,32.0,32.03,31.93,32.0,179500.0,29.1653,29.1926,29.1015,29.1653,179500.0
2014-01-14 10:00:00,32.0,32.13,32.0,32.12,134000.0,29.1653,29.2838,29.1653,29.2746,134000.0
2014-01-14 10:10:00,32.11,32.17,32.11,32.17,127100.0,29.2655,29.3202,29.2655,29.3202,127100.0
2014-01-14 10:20:00,32.18,32.19,32.11,32.11,68000.0,29.3293,29.3384,29.2655,29.2655,68000.0
2014-01-14 10:30:00,32.12,32.16,32.12,32.13,33100.0,29.2746,29.3111,29.2746,29.2838,33100.0
2014-01-14 10:40:00,32.14,32.2,32.14,32.17,67000.0,29.2929,29.3476,29.2929,29.3202,67000.0
2014-01-14 10:50:00,32.17,32.24,32.14,32.23,30400.0,29.3202,29.384,29.2929,29.3749,30400.0
2014-01-14 11:00:00,32.23,32.26,32.21,32.21,59200.0,29.3749,29.4022,29.3567,29.3567,59200.0
2014-01-14 11:10:00,32.21,32.27,32.19,32.27,77700.0,29.3567,29.4114,29.3384,29.4114,77700.0
2014-01-14 11:20:00,32.27,32.28,32.25,32.26,47900.0,29.4114,29.4205,29.3931,29.4022,47900.0
2014-01-14 11:30:00,32.26,32.28,32.2,32.22,294400.0,29.4022,29.4205,29.3476,29.3658,294400.0
2014-01-14 11:40:00,32.23,32.23,32.21,32.23,40600.0,29.3749,29.3749,29.3567,29.3749,40600.0
2014-01-14 11:50:00,32.23,32.23,32.17,32.19,47900.0,29.3749,29.3749,29.3202,29.3384,47900.0
2014-01-14 12:00:00,32.2,32.24,32.2,32.21,90000.0,29.3476,29.384,29.3476,29.3567,90000.0
2014-01-14 12:10:00,32.22,32.26,32.21,32.25,104200.0,29.3658,29.4022,29.3567,29.3931,104200.0
2014-01-14 12:20:00,32.25,32.3,32.25,32.27,61600.0,29.3931,29.4387,29.3931,29.4114,61600.0
2014-01-14 12:30:00,32.27,32.27,32.24,32.27,25200.0,29.4114,29.4114,29.384,29.4114,25200.0
2014-01-14 12:40:00,32.27,32.29,32.27,32.29,26700.0,29.4114,29.4296,29.4114,29.4296,26700.0
2014-01-14 12:50:00,32.29,32.29,32.26,32.29,36600.0,29.4296,29.4296,29.4022,29.4296,36600.0
2014-01-14 13:00:00,32.29,32.31,32.27,32.28,16800.0,29.4296,29.4478,29.4114,29.4205,16800.0
2014-01-14 13:10:00,32.28,32.3,32.27,32.3,27000.0,29.4205,29.4387,29.4114,29.4387,27000.0
2014-01-14 13:20:00,32.3,32.3,32.25,32.25,38800.0,29.4387,29.4387,29.3931,29.3931,38800.0
2014-01-14 13:30:00,32.25,32.28,32.22,32.27,37200.0,29.3931,29.4205,29.3658,29.4114,37200.0
2014-01-14 13:40:00,32.28,32.28,32.21,32.21,22400.0,29.4205,29.4205,29.3567,29.3567,22400.0
2014-01-14 13:50:00,32.22,32.23,32.21,32.22,29900.0,29.3658,29.3749,29.3567,29.3658,29900.0
2014-01-14 14:00:00,32.22,32.22,32.19,32.22,28500.0,29.3658,29.3658,29.3384,29.3658,28500.0
2014-01-14 14:10:00,32.22,32.23,32.19,32.2,53700.0,29.3658,29.3749,29.3384,29.3476,53700.0
2014-01-14 14:20:00,32.2,32.26,32.2,32.26,18200.0,29.3476,29.4022,29.3476,29.4022,18200.0
2014-01-14 14:30:00,32.26,32.29,32.25,32.28,34200.0,29.4022,29.4296,29.3931,29.4205,34200.0
2014-01-14 14:40:00,32.28,32.3,32.26,32.29,29800.0,29.4205,29.4387,29.4022,29.4296,29800.0
2014-01-14 14:50:00,32.29,32.29,32.25,32.26,28000.0,29.4296,29.4296,29.3931,29.4022,28000.0
2014-01-14 15:00:00,32.25,32.28,32.25,32.27,23600.0,29.3931,29.4205,29.3931,29.4114,23600.0
2014-01-14 15:10:00,32.27,32.33,32.27,32.32,28800.0,29.4114,29.466,29.4114,29.4569,28800.0
2014-01-14 15:20:00,32.33,32.36,32.32,32.35,45700.0,29.466,29.4934,29.4569,29.4843,45700.0
2014-01-14 15:30:00,32.35,32.36,32.33,32.34,71800.0,29.4843,29.4934,29.466,29.4752,71800.0
2014-01-14 15:40:00,32.35,32.35,32.28,32.3,87600.0,29.4843,29.4843,29.4205,29.4387,87600.0
2014-01-14 15:50:00,32.29,32.32,32.28,32.32,272300.0,29.4296,29.4569,29.4205,29.4569,272300.0
2014-01-15 09:30:00,32.3,32.36,32.22,32.25,510500.0,29.4387,29.4934,29.3658,29.3931,510500.0
2014-01-15 09:40:00,32.26,32.27,32.16,32.19,231200.0,29.4022,29.4114,29.3111,29.3384,231200.0
2014-01-15 09:50:00,32.19,32.23,32.12,32.23,227900.0,29.3384,29.3749,29.2746,29.3749,227900.0
2014-01-15 10:00:00,32.24,32.3,32.24,32.26,144000.0,29.384,29.4387,29.384,29.4022,144000.0
2014-01-15 10:10:00,32.26,32.3,32.23,32.23,88700.0,29.4022,29.4387,29.3749,29.3749,88700.0
2014-01-15 10:20:00,32.23,32.27,32.22,32.26,26500.0,29.3749,29.4114,29.3658,29.4022,26500.0
2014-01-15 10:30:00,32.27,32.31,32.25,32.27,23500.0,29.4114,29.4478,29.3931,29.4114,23500.0
2014-01-15 10:40:00,32.27,32.29,32.23,32.28,25700.0,29.4114,29.4296,29.3749,29.4205,25700.0
2014-01-15 10:50:00,32.28,32.3,32.26,32.27,22300.0,29.4205,29.4387,29.4022,29.4114,22300.0
2014-01-15 11:00:00,32.27,32.32,32.26,32.3,47400.0,29.4114,29.4569,29.4022,29.4387,47400.0
2014-01-15 11:10:00,32.31,32.32,32.28,32.28,15800.0,29.4478,29.4569,29.4205,29.4205,15800.0
2014-01-15 11:20:00,32.28,32.28,32.2,32.23,22700.0,29.4205,29.4205,29.3476,29.3749,22700.0
2014-01-15 11:30:00,32.24,32.28,32.23,32.28,23000.0,29.384,29.4205,29.3749,29.4205,23000.0
2014-01-15 11:40:00,32.27,32.29,32.23,32.25,34200.0,29.4114,29.4296,29.3749,29.3931,34200.0
2014-01-15 11:50:00,32.25,32.28,32.23,32.28,26900.0,29.3931,29.4205,29.3749,29.4205,26900.0
2014-01-15 12:00:00,32.28,32.31,32.27,32.29,60500.0,29.4205,29.4478,29.4114,29.4296,60500.0
2014-01-15 12:10:00,32.29,32.33,32.28,32.32,37800.0,29.4296,29.466,29.4205,29.4569,37800.0
2014-01-15 12:20:00,32.31,32.32,32.27,32.29,24100.0,29.4478,29.4569,29.4114,29.4296,24100.0
2014-01-15 12:30:00,32.29,32.29,32.24,32.24,28800.0,29.4296,29.4296,29.384,29.384,28800.0
2014-01-15 12:40:00,32.24,32.25,32.21,32.25,14200.0,29.384,29.3931,29.3567,29.3931,14200.0
2014-01-15 12:50:00,32.25,32.27,32.24,32.24,8100.0,29.3931,29.4114,29.384,29.384,8100.0
2014-01-15 13:00:00,32.24,32.26,32.24,32.24,39700.0,29.384,29.4022,29.384,29.384,39700.0
2014-01-15 13:10:00,32.24,32.27,32.22,32.24,31800.0,29.384,29.4114,29.3658,29.384,31800.0
2014-01-15 13:20:00,32.25,32.25,32.19,32.22,15100.0,29.3931,29.3931,29.3384,29.3658,15100.0
2014-01-15 13:30:00,32.23,32.23,32.2,32.2,13500.0,29.3749,29.3749,29.3476,29.3476,13500.0
2014-01-15 13:40:00,32.21,32.24,32.2,32.22,27500.0,29.3567,29.384,29.3476,29.3658,27500.0
2014-01-15 13:50:00,32.23,32.25,32.21,32.22,16500.0,29.3749,29.3931,29.3567,29.3658,16500.0
2014-01-15 14:00:00,32.23,32.25,32.2,32.24,28700.0,29.3749,29.3931,29.3476,29.384,28700.0
2014-01-15 14:10:00,32.24,32.24,32.21,32.23,24700.0,29.384,29.384,29.3567,29.3749,24700.0
2014-01-15 14:20:00,32.24,32.25,32.22,32.22,46700.0,29.384,29.3931,29.3658,29.3658,46700.0
2014-01-15 14:30:00,32.23,32.24,32.2,32.22,39700.0,29.3749,29.384,29.3476,29.3658,39700.0
2014-01-15 14:40:00,32.22,32.23,32.2,32.23,39100.0,29.3658,29.3749,29.3476,29.3749,39100.0
2014-01-15 14:50:00,32.23,32.24,32.22,32.23,15600.0,29.3749,29.384,29.3658,29.3749,15600.0
2014-01-15 15:00:00,32.23,32.24,32.23,32.23,14700.0,29.3749,29.384,29.3749,29.3749,14700.0
2014-01-15 15:10:00,32.22,32.22,32.18,32.18,29400.0,29.3658,29.3658,29.3293,29.3293,29400.0
2014-01-15 15:20:00,32.18,32.22,32.16,32.22,74500.0,29.3293,29.3658,29.3111,29.3658,74500.0
2014-01-15 15:30:00,32.21,32.24,32.21,32.23,39400.0,29.3567,29.384,29.3567,29.3749,39400.0
2014-01-15 15:40:00,32.23,32.24,32.21,32.22,62000.0,29.3749,29.384,29.3567,29.3658,62000.0
2014-01-15 15:50:00,32.23,32.24,32.21,32.22,161600.0,29.3749,29.384,29.3567,29.3658,161600.0
2014-01-16 09:30:00,32.0,32.28,32.0,32.2,85200.0,29.1653,29.4205,29.1653,29.3476,85200.0
2014-01-16 09:40:00,32.18,32.24,32.16,32.19,100200.0,29.3293,29.384,29.3111,29.3384,100200.0
2014-01-16 09:50:00,32.17,32.22,32.15,32.15,192700.0,29.3202,29.3658,29.302,29.302,192700.0
2014-01-16 10:00:00,32.14,32.18,32.03,32.05,152900.0,29.2929,29.3293,29.1926,29.2108,152900.0
2014-01-16 10:10:00,32.04,32.06,31.95,31.98,99500.0,29.2017,29.22,29.1197,29.147,99500.0
2014-01-16 10:20:00,31.98,31.98,31.94,31.94,43200.0,29.147,29.147,29.1106,29.1106,43200.0
2014-01-16 10:30:00,31.94,31.95,31.91,31.94,60600.0,29.1106,29.1197,29.0832,29.1106,60600.0
2014-01-16 10:40:00,31.94,31.97,31.86,31.87,68900.0,29.1106,29.1379,29.0377,29.0468,68900.0
2014-01-16 10:50:00,31.88,31.89,31.83,31.87,77300.0,29.0559,29.065,29.0103,29.0468,77300.0
2014-01-16 11:00:00,31.87,31.88,31.83,31.88,81600.0,29.0468,29.0559,29.0103,29.0559,81600.0
2014-01-16 11:10:00,31.88,31.98,31.87,31.97,106200.0,29.0559,29.147,29.0468,29.1379,106200.0
2014-01-16 11:20:00,31.97,31.98,31.93,31.96,103500.0,29.1379,29.147,29.1015,29.1288,103500.0
2014-01-16 11:30:00,31.97,31.98,31.96,31.98,32900.0,29.1379,29.147,29.1288,29.147,32900.0
2014-01-16 11:40:00,31.99,32.05,31.97,32.0,26100.0,29.1562,29.2108,29.1379,29.1653,26100.0
2014-01-16 11:50:00,32.0,32.05,32.0,32.04,113100.0,29.1653,29.2108,29.1653,29.2017,113100.0
2014-01-16 12:00:00,32.03,32.08,32.03,32.04,30500.0,29.1926,29.2382,29.1926,29.2017,30500.0
2014-01-16 12:10:00,32.04,32.05,32.01,32.03,38300.0,29.2017,29.2108,29.1744,29.1926,38300.0
2014-01-16 12:20:00,32.03,32.06,32.02,32.06,33000.0,29.1926,29.22,29.1835,29.22,33000.0
2014-01-16 12:30:00,32.06,32.06,32.03,32.04,26500.0,29.22,29.22,29.1926,29.2017,26500.0
2014-01-16 12:40:00,32.04,32.11,32.04,32.09,37400.0,29.2017,29.2655,29.2017,29.2473,37400.0
2014-01-16 12:50:00,32.09,32.1,32.05,32.06,18000.0,29.2473,29.2564,29.2108,29.22,18000.0
2014-01-16 13:00:00,32.06,32.06,32.03,32.03,20200.0,29.22,29.22,29.1926,29.1926,20200.0
2014-01-16 13:10:00,32.03,32.04,31.99,32.02,64500.0,29.1926,29.2017,29.1562,29.1835,64500.0
2014-01-16 13:20:00,32.03,32.04,32.01,32.03,52800.0,29.1926,29.2017,29.1744,29.1926,52800.0
2014-01-16 13:30:00,32.02,32.02,32.0,32.01,23600.0,29.1835,29.1835,29.1653,29.1744,23600.0
2014-01-16 13:40:00,32.0,32.08,32.0,32.07,34600.0,29.1653,29.2382,29.1653,29.2291,34600.0
2014-01-16 13:50:00,32.07,32.13,32.07,32.13,16800.0,29.2291,29.2838,29.2291,29.2838,16800.0
2014-01-16 14:00:00,32.13,32.16,32.12,32.12,56100.0,29.2838,29.3111,29.2746,29.2746,56100.0
2014-01-16 14:10:00,32.13,32.17,32.13,32.16,49400.0,29.2838,29.3202,29.2838,29.3111,49400.0
2014-01-16 14:20:00,32.15,32.16,32.13,32.16,54300.0,29.302,29.3111,29.2838,29.3111,54300.0
2014-01-16 14:30:00,32.16,32.18,32.14,32.18,22900.0,29.3111,29.3293,29.2929,29.3293,22900.0
2014-01-16 14:40:00,32.18,32.21,32.18,32.2,28300.0,29.3293,29.3567,29.3293,29.3476,28300.0
2014-01-16 14:50:00,32.21,32.23,32.2,32.22,30000.0,29.3567,29.3749,29.3476,29.3658,30000.0
2014-01-16 15:00:00,32.22,32.23,32.2,32.21,27800.0,29.3658,29.3749,29.3476,29.3567,27800.0
2014-01-16 15:10:00,32.22,32.26,32.21,32.22,49800.0,29.3658,29.4022,29.3567,29.3658,49800.0
2014-01-16 15:20:00,32.22,32.24,32.22,32.23,31900.0,29.3658,29.384,29.3658,29.3749,31900.0
2014-01-16 15:30:00,32.23,32.25,32.22,32.23,63600.0,29.3749,29.3931,29.3658,29.3749,63600.0
2014-01-16 15:40:00,32.23,32.24,32.18,32.18,292100.0,29.3749,29.384,29.3293,29.3293,292100.0
2014-01-16 15:50:00,32.19,32.25,32.18,32.25,222500.0,29.3384,29.3931,29.3293,29.3931,222500.0
2014-01-17 09:30:00,32.04,32.2,32.04,32.09,109200.0,29.2017,29.3476,29.2017,29.2473,109200.0
2014-01-17 09:40:00,32.07,32.11,31.95,31.99,93600.0,29.2291,29.2655,29.1197,29.1562,93600.0
2014-01-17 09:50:00,31.99,32.08,31.99,32.06,84900.0,29.1562,29.2382,29.1562,29.22,84900.0
2014-01-17 10:00:00,32.06,32.09,32.02,32.04,75100.0,29.22,29.2473,29.1835,29.2017,75100.0
2014-01-17 10:10:00,32.04,32.09,32.0,32.02,87000.0,29.2017,29.2473,29.1653,29.1835,87000.0
2014-01-17 10:20:00,32.01,32.03,31.99,31.99,27200.0,29.1744,29.1926,29.1562,29.1562,27200.0
2014-01-17 10:30:00,31.99,31.99,31.94,31.97,51900.0,29.1562,29.1562,29.1106,29.1379,51900.0
2014-01-17 10:40:00,31.97,31.98,31.95,31.96,38800.0,29.1379,29.147,29.1197,29.1288,38800.0
2014-01-17 10:50:00,31.96,32.0,31.95,31.95,35000.0,29.1288,29.1653,29.1197,29.1197,35000.0
2014-01-17 11:00:00,31.96,31.97,31.92,31.92,104100.0,29.1288,29.1379,29.0924,29.0924,104100.0
2014-01-17 11:10:00,31.93,31.98,31.92,31.98,30600.0,29.1015,29.147,29.0924,29.147,30600.0
2014-01-17 11:20:00,31.97,31.98,31.94,31.94,47300.0,29.1379,29.147,29.1106,29.1106,47300.0
2014-01-17 11:30:00,31.95,32.0,31.95,31.96,28300.0,29.1197,29.1653,29.1197,29.1288,28300.0
2014-01-17 11:40:00,31.96,31.98,31.95,31.95,18600.0,29.1288,29.147,29.1197,29.1197,18600.0
2014-01-17 11:50:00,31.95,31.98,31.93,31.98,103200.0,29.1197,29.147,29.1015,29.147,103200.0
2014-01-17 12:00:00,31.99,32.0,31.97,31.97,74800.0,29.1562,29.1653,29.1379,29.1379,74800.0
2014-01-17 12:10:00,31.97,32.03,31.97,32.01,14200.0,29.1379,29.1926,29.1379,29.1744,14200.0
2014-01-17 12:20:00,32.01,32.03,31.98,31.98,15700.0,29.1744,29.1926,29.147,29.147,15700.0
2014-01-17 12:30:00,31.99,32.0,31.98,31.99,18200.0,29.1562,29.1653,29.147,29.1562,18200.0
2014-01-17 12:40:00,31.99,32.0,31.99,31.99,5500.0,29.1562,29.1653,29.1562,29.1562,5500.0
2014-01-17 12:50:00,31.99,31.99,31.97,31.97,76300.0,29.1562,29.1562,29.1379,29.1379,76300.0
2014-01-17 13:00:00,31.98,31.98,31.94,31.94,61500.0,29.147,29.147,29.1106,29.1106,61500.0
2014-01-17 13:10:00,31.94,31.96,31.9,31.91,338400.0,29.1106,29.1288,29.0741,29.0832,338400.0
2014-01-17 13:20:00,31.92,31.96,31.91,31.94,28900.0,29.0924,29.1288,29.0832,29.1106,28900.0
2014-01-17 13:30:00,31.93,31.94,31.92,31.94,46000.0,29.1015,29.1106,29.0924,29.1106,46000.0
2014-01-17 13:40:00,31.93,31.95,31.92,31.93,43100.0,29.1015,29.1197,29.0924,29.1015,43100.0
2014-01-17 13:50:00,31.94,31.95,31.93,31.94,6100.0,29.1106,29.1197,29.1015,29.1106,6100.0
2014-01-17 14:00:00,31.94,31.95,31.93,31.94,12100.0,29.1106,29.1197,29.1015,29.1106,12100.0
2014-01-17 14:10:00,31.95,31.98,31.94,31.98,130700.0,29.1197,29.147,29.1106,29.147,130700.0
2014-01-17 14:20:00,31.98,31.99,31.95,31.96,25500.0,29.147,29.1562,29.1197,29.1288,25500.0
2014-01-17 14:30:00,31.96,31.96,31.93,31.93,28300.0,29.1288,29.1288,29.1015,29.1015,28300.0
2014-01-17 14:40:00,31.94,31.94,31.89,31.9,326400.0,29.1106,29.1106,29.065,29.0741,326400.0
2014-01-17 14:50:00,31.9,31.91,31.87,31.88,10500.0,29.0741,29.0832,29.0468,29.0559,10500.0
2014-01-17 15:00:00,31.89,31.9,31.85,31.85,55000.0,29.065,29.0741,29.0286,29.0286,55000.0
2014-01-17 15:10:00,31.86,31.88,31.84,31.86,47200.0,29.0377,29.0559,29.0194,29.0377,47200.0
2014-01-17 15:20:00,31.86,31.87,31.85,31.86,68600.0,29.0377,29.0468,29.0286,29.0377,68600.0
2014-01-17 15:30:00,31.86,31.86,31.83,31.84,140600.0,29.0377,29.0377,29.0103,29.0194,140600.0
2014-01-17 15:40:00,31.84,31.86,31.82,31.85,385600.0,29.0194,29.0377,29.0012,29.0286,385600.0
2014-01-17 15:50:00,31.86,31.89,31.85,31.86,784700.0,29.0377,29.065,29.0286,29.0377,784700.0
2014-01-21 09:30:00,32.14,32.15,32.0,32.0,262700.0,29.2929,29.302,29.1653,29.1653,262700.0
2014-01-21 09:40:00,32.0,32.02,31.95,32.0,171000.0,29.1653,29.1835,29.1197,29.1653,171000.0
2014-01-21 09:50:00,32.0,32.01,31.95,31.99,110300.0,29.1653,29.1744,29.1197,29.1562,110300.0
2014-01-21 10:00:00,31.98,32.04,31.98,32.04,39300.0,29.147,29.2017,29.147,29.2017,39300.0
2014-01-21 10:10:00,32.03,32.03,31.88,31.92,144300.0,29.1926,29.1926,29.0559,29.0924,144300.0
2014-01-21 10:20:00,31.91,31.91,31.82,31.85,98500.0,29.0832,29.0832,29.0012,29.0286,98500.0
2014-01-21 10:30:00,31.84,31.85,31.79,31.8,38400.0,29.0194,29.0286,28.9739,28.983,38400.0
2014-01-21 10:40:00,31.79,31.82,31.77,31.78,91800.0,28.9739,29.0012,28.9557,28.9648,91800.0
2014-01-21 10:50:00,31.77,31.8,31.73,31.78,55900.0,28.9557,28.983,28.9192,28.9648,55900.0
2014-01-21 11:00:00,31.78,31.8,31.7,31.71,56200.0,28.9648,28.983,28.8919,28.901,56200.0
2014-01-21 11:10:00,31.7,31.7,31.63,31.66,121600.0,28.8919,28.8919,28.8281,28.8554,121600.0
2014-01-21 11:20:00,31.65,31.69,31.63,31.68,64000.0,28.8463,28.8827,28.8281,28.8736,64000.0
2014-01-21 11:30:00,31.68,31.7,31.67,31.69,106800.0,28.8736,28.8919,28.8645,28.8827,106800.0
2014-01-21 11:40:00,31.69,31.73,31.68,31.71,25500.0,28.8827,28.9192,28.8736,28.901,25500.0
2014-01-21 11:50:00,31.71,31.72,31.67,31.69,107100.0,28.901,28.9101,28.8645,28.8827,107100.0
2014-01-21 12:00:00,31.69,31.69,31.62,31.65,59500.0,28.8827,28.8827,28.8189,28.8463,59500.0
2014-01-21 12:10:00,31.64,31.65,31.63,31.65,5800.0,28.8372,28.8463,28.8281,28.8463,5800.0
2014-01-21 12:20:00,31.65,31.76,31.65,31.71,71700.0,28.8463,28.9465,28.8463,28.901,71700.0
2014-01-21 12:30:00,31.7,31.73,31.7,31.73,30700.0,28.8919,28.9192,28.8919,28.9192,30700.0
2014-01-21 12:40:00,31.73,31.74,31.71,31.72,11100.0,28.9192,28.9283,28.901,28.9101,11100.0
2014-01-21 12:50:00,31.72,31.73,31.68,31.71,23400.0,28.9101,28.9192,28.8736,28.901,23400.0
2014-01-21 13:00:00,31.7,31.74,31.7,31.73,17900.0,28.8919,28.9283,28.8919,28.9192,17900.0
2014-01-21 13:10:00,31.72,31.74,31.7,31.7,11000.0,28.9101,28.9283,28.8919,28.8919,11000.0
2014-01-21 13:20:00,31.7,31.72,31.68,31.72,24300.0,28.8919,28.9101,28.8736,28.9101,24300.0
2014-01-21 13:30:00,31.72,31.8,31.72,31.79,37700.0,28.9101,28.983,28.9101,28.9739,37700.0
2014-01-21 13:40:00,31.78,31.8,31.77,31.78,40600.0,28.9648,28.983,28.9557,28.9648,40600.0
2014-01-21 13:50:00,31.78,31.79,31.76,31.76,25600.0,28.9648,28.9739,28.9465,28.9465,25600.0
2014-01-21 14:00:00,31.77,31.81,31.77,31.79,21100.0,28.9557,28.9921,28.9557,28.9739,21100.0
2014-01-21 14:10:00,31.78,31.81,31.78,31.78,33200.0,28.9648,28.9921,28.9648,28.9648,33200.0
2014-01-21 14:20:00,31.77,31.8,31.76,31.78,35900.0,28.9557,28.983,28.9465,28.9648,35900.0
2014-01-21 14:30:00,31.79,31.82,31.78,31.8,25800.0,28.9739,29.0012,28.9648,28.983,25800.0
2014-01-21 14:40:00,31.79,31.8,31.77,31.78,10400.0,28.9739,28.983,28.9557,28.9648,10400.0
2014-01-21 14:50:00,31.78,31.79,31.75,31.78,38900.0,28.9648,28.9739,28.9374,28.9648,38900.0
2014-01-21 15:00:00,31.77,31.81,31.76,31.8,42500.0,28.9557,28.9921,28.9465,28.983,42500.0
2014-01-21 15:10:00,31.79,31.81,31.77,31.78,30200.0,28.9739,28.9921,28.9557,28.9648,30200.0
2014-01-21 15:20:00,31.79,31.8,31.77,31.79,42100.0,28.9739,28.983,28.9557,28.9739,42100.0
2014-01-21 15:30:00,31.79,31.82,31.78,31.81,43900.0,28.9739,29.0012,28.9648,28.9921,43900.0
2014-01-21 15:40:00,31.82,31.85,31.81,31.84,101000.0,29.0012,29.0286,28.9921,29.0194,101000.0
2014-01-21 15:50:00,31.83,31.85,31.82,31.84,284400.0,29.0103,29.0286,29.0012,29.0194,284400.0
2014-01-22 09:30:00,31.9,32.04,31.78,31.8,173600.0,29.0741,29.2017,28.9648,28.983,173600.0
2014-01-22 09:40:00,31.79,31.9,31.79,31.87,220400.0,28.9739,29.0741,28.9739,29.0468,220400.0
2014-01-22 09:50:00,31.88,31.93,31.85,31.89,86400.0,29.0559,29.1015,29.0286,29.065,86400.0
2014-01-22 10:00:00,31.9,31.98,31.89,31.98,104800.0,29.0741,29.147,29.065,29.147,104800.0
2014-01-22 10:10:00,31.99,31.99,31.86,31.89,42100.0,29.1562,29.1562,29.0377,29.065,42100.0
2014-01-22 10:20:00,31.89,31.96,31.86,31.96,54000.0,29.065,29.1288,29.0377,29.1288,54000.0
2014-01-22 10:30:00,31.96,31.96,31.92,31.92,23200.0,29.1288,29.1288,29.0924,29.0924,23200.0
2014-01-22 10:40:00,31.92,31.94,31.89,31.9,25700.0,29.0924,29.1106,29.065,29.0741,25700.0
2014-01-22 10:50:00,31.89,31.9,31.88,31.88,26300.0,29.065,29.0741,29.0559,29.0559,26300.0
2014-01-22 11:00:00,31.88,31.97,31.87,31.95,35600.0,29.0559,29.1379,29.0468,29.1197,35600.0
2014-01-22 11:10:00,31.96,32.06,31.96,32.06,205900.0,29.1288,29.22,29.1288,29.22,205900.0
2014-01-22 11:20:00,32.06,32.11,32.06,32.08,156900.0,29.22,29.2655,29.22,29.2382,156900.0
2014-01-22 11:30:00,32.08,32.09,32.03,32.05,22900.0,29.2382,29.2473,29.1926,29.2108,22900.0
2014-01-22 11:40:00,32.05,32.09,32.04,32.07,35100.0,29.2108,29.2473,29.2017,29.2291,35100.0
2014-01-22 11:50:00,32.07,32.08,32.03,32.05,40500.0,29.2291,29.2382,29.1926,29.2108,40500.0
2014-01-22 12:00:00,32.04,32.08,32.03,32.05,28700.0,29.2017,29.2382,29.1926,29.2108,28700.0
2014-01-22 12:10:00,32.04,32.1,32.04,32.08,21800.0,29.2017,29.2564,29.2017,29.2382,21800.0
2014-01-22 12:20:00,32.09,32.12,32.08,32.12,152000.0,29.2473,29.2746,29.2382,29.2746,152000.0
2014-01-22 12:30:00,32.12,32.15,32.12,32.15,101700.0,29.2746,29.302,29.2746,29.302,101700.0
2014-01-22 12:40:00,32.15,32.24,32.15,32.21,278400.0,29.302,29.384,29.302,29.3567,278400.0
2014-01-22 12:50:00,32.2,32.21,32.18,32.18,47300.0,29.3476,29.3567,29.3293,29.3293,47300.0
2014-01-22 13:00:00,32.18,32.18,32.15,32.16,11900.0,29.3293,29.3293,29.302,29.3111,11900.0
2014-01-22 13:10:00,32.16,32.2,32.16,32.19,34400.0,29.3111,29.3476,29.3111,29.3384,34400.0
2014-01-22 13:20:00,32.19,32.22,32.18,32.22,39300.0,29.3384,29.3658,29.3293,29.3658,39300.0
2014-01-22 13:30:00,32.22,32.23,32.15,32.16,44900.0,29.3658,29.3749,29.302,29.3111,44900.0
2014-01-22 13:40:00,32.17,32.19,32.16,32.16,48000.0,29.3202,29.3384,29.3111,29.3111,48000.0
2014-01-22 13:50:00,32.16,32.18,32.15,32.18,34000.0,29.3111,29.3293,29.302,29.3293,34000.0
2014-01-22 14:00:00,32.18,32.18,32.16,32.17,16000.0,29.3293,29.3293,29.3111,29.3202,16000.0
2014-01-22 14:10:00,32.17,32.19,32.16,32.18,14800.0,29.3202,29.3384,29.3111,29.3293,14800.0
2014-01-22 14:20:00,32.18,32.18,32.14,32.14,19400.0,29.3293,29.3293,29.2929,29.2929,19400.0
2014-01-22 14:30:00,32.14,32.19,32.13,32.19,34800.0,29.2929,29.3384,29.2838,29.3384,34800.0
2014-01-22 14:40:00,32.19,32.19,32.13,32.15,38300.0,29.3384,29.3384,29.2838,29.302,38300.0
2014-01-22 14:50:00,32.16,32.18,32.16,32.17,24500.0,29.3111,29.3293,29.3111,29.3202,24500.0
2014-01-22 15:00:00,32.18,32.2,32.16,32.18,39600.0,29.3293,29.3476,29.3111,29.3293,39600.0
2014-01-22 15:10:00,32.18,32.19,32.16,32.19,22500.0,29.3293,29.3384,29.3111,29.3384,22500.0
2014-01-22 15:20:00,32.19,32.21,32.18,32.19,64300.0,29.3384,29.3567,29.3293,29.3384,64300.0
2014-01-22 15:30:00,32.19,32.21,32.15,32.18,208600.0,29.3384,29.3567,29.302,29.3293,208600.0
2014-01-22 15:40:00,32.18,32.18,32.16,32.17,221800.0,29.3293,29.3293,29.3111,29.3202,221800.0
2014-01-22 15:50:00,32.16,32.17,32.14,32.16,371900.0,29.3111,29.3202,29.2929,29.3111,371900.0
2014-01-23 09:30:00,32.01,32.09,31.91,32.04,161600.0,29.1744,29.2473,29.0832,29.2017,161600.0
2014-01-23 09:40:00,32.04,32.11,32.02,32.06,183300.0,29.2017,29.2655,29.1835,29.22,183300.0
2014-01-23 09:50:00,32.06,32.07,31.99,32.0,69200.0,29.22,29.2291,29.1562,29.1653,69200.0
2014-01-23 10:00:00,31.97,32.03,31.92,31.98,169700.0,29.1379,29.1926,29.0924,29.147,169700.0
2014-01-23 10:10:00,31.98,32.0,31.95,31.97,63700.0,29.147,29.1653,29.1197,29.1379,63700.0
2014-01-23 10:20:00,31.96,32.01,31.94,31.97,100400.0,29.1288,29.1744,29.1106,29.1379,100400.0
2014-01-23 10:30:00,31.97,32.03,31.94,32.0,98700.0,29.1379,29.1926,29.1106,29.1653,98700.0
2014-01-23 10:40:00,32.0,32.02,31.98,32.0,59600.0,29.1653,29.1835,29.147,29.1653,59600.0
2014-01-23 10:50:00,31.99,31.99,31.94,31.95,108500.0,29.1562,29.1562,29.1106,29.1197,108500.0
2014-01-23 11:00:00,31.95,31.95,31.89,31.92,70800.0,29.1197,29.1197,29.065,29.0924,70800.0
2014-01-23 11:10:00,31.91,31.97,31.91,31.97,29800.0,29.0832,29.1379,29.0832,29.1379,29800.0
2014-01-23 11:20:00,31.97,31.99,31.95,31.99,29600.0,29.1379,29.1562,29.1197,29.1562,29600.0
2014-01-23 11:30:00,31.99,32.04,31.99,32.02,50700.0,29.1562,29.2017,29.1562,29.1835,50700.0
2014-01-23 11:40:00,32.02,32.06,32.02,32.03,82400.0,29.1835,29.22,29.1835,29.1926,82400.0
2014-01-23 11:50:00,32.04,32.07,32.01,32.07,32300.0,29.2017,29.2291,29.1744,29.2291,32300.0
2014-01-23 12:00:00,32.07,32.09,32.05,32.06,76200.0,29.2291,29.2473,29.2108,29.22,76200.0
2014-01-23 12:10:00,32.07,32.11,32.07,32.1,43300.0,29.2291,29.2655,29.2291,29.2564,43300.0
2014-01-23 12:20:00,32.09,32.13,32.09,32.12,152700.0,29.2473,29.2838,29.2473,29.2746,152700.0
2014-01-23 12:30:00,32.11,32.12,32.07,32.11,95000.0,29.2655,29.2746,29.2291,29.2655,95000.0
2014-01-23 12:40:00,32.12,32.2,32.11,32.17,181200.0,29.2746,29.3476,29.2655,29.3202,181200.0
2014-01-23 12:50:00,32.18,32.18,32.12,32.17,117800.0,29.3293,29.3293,29.2746,29.3202,117800.0
2014-01-23 13:00:00,32.17,32.18,32.13,32.15,58000.0,29.3202,29.3293,29.2838,29.302,58000.0
2014-01-23 13:10:00,32.16,32.17,32.12,32.14,68700.0,29.3111,29.3202,29.2746,29.2929,68700.0
2014-01-23 13:20:00,32.14,32.15,32.12,32.12,69700.0,29.2929,29.302,29.2746,29.2746,69700.0
2014-01-23 13:30:00,32.12,32.13,32.09,32.09,27400.0,29.2746,29.2838,29.2473,29.2473,27400.0
2014-01-23 13:40:00,32.09,32.11,32.02,32.03,45200.0,29.2473,29.2655,29.1835,29.1926,45200.0
2014-01-23 13:50:00,32.03,32.07,32.02,32.03,26000.0,29.1926,29.2291,29.1835,29.1926,26000.0
2014-01-23 14:00:00,32.03,32.07,32.02,32.06,61000.0,29.1926,29.2291,29.1835,29.22,61000.0
2014-01-23 14:10:00,32.06,32.09,32.05,32.09,64800.0,29.22,29.2473,29.2108,29.2473,64800.0
2014-01-23 14:20:00,32.09,32.1,32.04,32.04,151600.0,29.2473,29.2564,29.2017,29.2017,151600.0
2014-01-23 14:30:00,32.05,32.07,32.02,32.05,114400.0,29.2108,29.2291,29.1835,29.2108,114400.0
2014-01-23 14:40:00,32.05,32.08,32.04,32.08,96000.0,29.2108,29.2382,29.2017,29.2382,96000.0
2014-01-23 14:50:00,32.08,32.16,32.08,32.15,83100.0,29.2382,29.3111,29.2382,29.302,83100.0
2014-01-23 15:00:00,32.15,32.16,32.11,32.11,60400.0,29.302,29.3111,29.2655,29.2655,60400.0
2014-01-23 15:10:00,32.1,32.12,32.09,32.12,94000.0,29.2564,29.2746,29.2473,29.2746,94000.0
2014-01-23 15:20:00,32.12,32.12,32.09,32.11,106200.0,29.2746,29.2746,29.2473,29.2655,106200.0
2014-01-23 15:30:00,32.11,32.16,32.09,32.12,126200.0,29.2655,29.3111,29.2473,29.2746,126200.0
2014-01-23 15:40:00,32.12,32.13,32.1,32.12,158100.0,29.2746,29.2838,29.2564,29.2746,158100.0
2014-01-23 15:50:00,32.12,32.2,32.12,32.2,475100.0,29.2746,29.3476,29.2746,29.3476,475100.0
2014-01-24 09:30:00,32.01,32.05,31.69,31.76,519200.0,29.1744,29.2108,28.8827,28.9465,519200.0
2014-01-24 09:40:00,31.76,31.8,31.66,31.7,313100.0,28.9465,28.983,28.8554,28.8919,313100.0
2014-01-24 09:50:00,31.7,31.74,31.66,31.73,103800.0,28.8919,28.9283,28.8554,28.9192,103800.0
2014-01-24 10:00:00,31.73,31.79,31.72,31.79,101200.0,28.9192,28.9739,28.9101,28.9739,101200.0
2014-01-24 10:10:00,31.79,31.82,31.64,31.65,555100.0,28.9739,29.0012,28.8372,28.8463,555100.0
2014-01-24 10:20:00,31.65,31.7,31.64,31.7,397900.0,28.8463,28.8919,28.8372,28.8919,397900.0
2014-01-24 10:30:00,31.69,31.69,31.6,31.6,267700.0,28.8827,28.8827,28.8007,28.8007,267700.0
2014-01-24 10:40:00,31.61,31.61,31.53,31.56,143300.0,28.8098,28.8098,28.7369,28.7643,143300.0
2014-01-24 10:50:00,31.55,31.55,31.46,31.46,113400.0,28.7551,28.7551,28.6731,28.6731,113400.0
2014-01-24 11:00:00,31.45,31.51,31.45,31.45,85800.0,28.664,28.7187,28.664,28.664,85800.0
2014-01-24 11:10:00,31.44,31.46,31.39,31.4,136000.0,28.6549,28.6731,28.6093,28.6184,136000.0
2014-01-24 11:20:00,31.39,31.39,31.31,31.31,133500.0,28.6093,28.6093,28.5364,28.5364,133500.0
2014-01-24 11:30:00,31.31,31.38,31.27,31.38,143300.0,28.5364,28.6002,28.4999,28.6002,143300.0
2014-01-24 11:40:00,31.38,31.44,31.37,31.38,167500.0,28.6002,28.6549,28.5911,28.6002,167500.0
2014-01-24 11:50:00,31.37,31.46,31.35,31.46,97100.0,28.5911,28.6731,28.5729,28.6731,97100.0
2014-01-24 12:00:00,31.47,31.49,31.39,31.42,142400.0,28.6822,28.7005,28.6093,28.6367,142400.0
2014-01-24 12:10:00,31.42,31.42,31.35,31.35,30100.0,28.6367,28.6367,28.5729,28.5729,30100.0
2014-01-24 12:20:00,31.34,31.4,31.33,31.35,70500.0,28.5637,28.6184,28.5546,28.5729,70500.0
2014-01-24 12:30:00,31.36,31.38,31.34,31.36,32500.0,28.582,28.6002,28.5637,28.582,32500.0
2014-01-24 12:40:00,31.36,31.36,31.26,31.31,125100.0,28.582,28.582,28.4908,28.5364,125100.0
2014-01-24 12:50:00,31.31,31.36,31.31,31.35,158600.0,28.5364,28.582,28.5364,28.5729,158600.0
2014-01-24 13:00:00,31.34,31.37,31.31,31.37,74300.0,28.5637,28.5911,28.5364,28.5911,74300.0
2014-01-24 13:10:00,31.37,31.38,31.34,31.34,22800.0,28.5911,28.6002,28.5637,28.5637,22800.0
2014-01-24 13:20:00,31.34,31.35,31.3,31.3,71500.0,28.5637,28.5729,28.5273,28.5273,71500.0
2014-01-24 13:30:00,31.3,31.33,31.29,31.33,50800.0,28.5273,28.5546,28.5182,28.5546,50800.0
2014-01-24 13:40:00,31.32,31.33,31.31,31.33,42400.0,28.5455,28.5546,28.5364,28.5546,42400.0
2014-01-24 13:50:00,31.33,31.38,31.33,31.34,40100.0,28.5546,28.6002,28.5546,28.5637,40100.0
2014-01-24 14:00:00,31.33,31.33,31.25,31.26,50700.0,28.5546,28.5546,28.4817,28.4908,50700.0
2014-01-24 14:10:00,31.27,31.27,31.21,31.25,56900.0,28.4999,28.4999,28.4453,28.4817,56900.0
2014-01-24 14:20:00,31.25,31.25,31.17,31.19,105900.0,28.4817,28.4817,28.4088,28.427,105900.0
2014-01-24 14:30:00,31.19,31.29,31.18,31.29,57600.0,28.427,28.5182,28.4179,28.5182,57600.0
2014-01-24 14:40:00,31.29,31.29,31.26,31.27,178200.0,28.5182,28.5182,28.4908,28.4999,178200.0
2014-01-24 14:50:00,31.27,31.27,31.21,31.24,149000.0,28.4999,28.4999,28.4453,28.4726,149000.0
2014-01-24 15:00:00,31.24,31.25,31.22,31.22,217100.0,28.4726,28.4817,28.4544,28.4544,217100.0
2014-01-24 15:10:00,31.22,31.23,31.14,31.15,358600.0,28.4544,28.4635,28.3815,28.3906,358600.0
2014-01-24 15:20:00,31.15,31.15,31.14,31.15,179000.0,28.3906,28.3906,28.3815,28.3906,179000.0
2014-01-24 15:30:00,31.15,31.22,31.14,31.2,246900.0,28.3906,28.4544,28.3815,28.4361,246900.0
2014-01-24 15:40:00,31.2,31.22,31.18,31.2,321200.0,28.4361,28.4544,28.4179,28.4361,321200.0
2014-01-24 15:50:00,31.19,31.26,31.19,31.2,1088700.0,28.427,28.4908,28.427,28.4361,1088700.0
2014-01-27 09:30:00,31.22,31.42,31.17,31.41,257100.0,28.4544,28.6367,28.4088,28.6275,257100.0
2014-01-27 09:40:00,31.41,31.61,31.41,31.46,452700.0,28.6275,28.8098,28.6275,28.6731,452700.0
2014-01-27 09:50:00,31.45,31.52,31.37,31.51,97700.0,28.664,28.7278,28.5911,28.7187,97700.0
2014-01-27 10:00:00,31.49,31.51,31.27,31.4,462400.0,28.7005,28.7187,28.4999,28.6184,462400.0
2014-01-27 10:10:00,31.4,31.42,31.29,31.29,143900.0,28.6184,28.6367,28.5182,28.5182,143900.0
2014-01-27 10:20:00,31.29,31.3,31.09,31.11,360000.0,28.5182,28.5273,28.3359,28.3541,360000.0
2014-01-27 10:30:00,31.11,31.19,31.04,31.08,91500.0,28.3541,28.427,28.2903,28.3268,91500.0
2014-01-27 10:40:00,31.09,31.14,31.07,31.1,114000.0,28.3359,28.3815,28.3177,28.345,114000.0
2014-01-27 10:50:00,31.1,31.15,31.03,31.04,90900.0,28.345,28.3906,28.2812,28.2903,90900.0
2014-01-27 11:00:00,31.03,31.09,31.01,31.03,127200.0,28.2812,28.3359,28.263,28.2812,127200.0
2014-01-27 11:10:00,31.03,31.04,30.95,31.01,298100.0,28.2812,28.2903,28.2083,28.263,298100.0
2014-01-27 11:20:00,31.02,31.03,30.98,30.98,103300.0,28.2721,28.2812,28.2356,28.2356,103300.0
2014-01-27 11:30:00,30.98,30.99,30.9,30.95,105700.0,28.2356,28.2447,28.1627,28.2083,105700.0
2014-01-27 11:40:00,30.95,30.98,30.86,30.87,74400.0,28.2083,28.2356,28.1263,28.1354,74400.0
2014-01-27 11:50:00,30.87,30.87,30.72,30.78,119200.0,28.1354,28.1354,27.9987,28.0534,119200.0
2014-01-27 12:00:00,30.78,30.78,30.66,30.67,454000.0,28.0534,28.0534,27.944,27.9531,454000.0
2014-01-27 12:10:00,30.67,30.67,30.6,30.64,317800.0,27.9531,27.9531,27.8893,27.9258,317800.0
2014-01-27 12:20:00,30.64,30.69,30.56,30.67,163200.0,27.9258,27.9713,27.8528,27.9531,163200.0
2014-01-27 12:30:00,30.66,30.75,30.64,30.75,105100.0,27.944,28.026,27.9258,28.026,105100.0
2014-01-27 12:40:00,30.75,30.78,30.69,30.72,146800.0,28.026,28.0534,27.9713,27.9987,146800.0
2014-01-27 12:50:00,30.72,30.74,30.67,30.68,117400.0,27.9987,28.0169,27.9531,27.9622,117400.0
2014-01-27 13:00:00,30.69,30.82,30.69,30.79,131900.0,27.9713,28.0898,27.9713,28.0625,131900.0
2014-01-27 13:10:00,30.79,30.96,30.79,30.96,121500.0,28.0625,28.2174,28.0625,28.2174,121500.0
2014-01-27 13:20:00,30.95,30.95,30.85,30.89,87400.0,28.2083,28.2083,28.1171,28.1536,87400.0
2014-01-27 13:30:00,30.89,30.91,30.83,30.87,64200.0,28.1536,28.1718,28.0989,28.1354,64200.0
2014-01-27 13:40:00,30.87,31.07,30.85,31.04,359200.0,28.1354,28.3177,28.1171,28.2903,359200.0
2014-01-27 13:50:00,31.04,31.07,31.02,31.02,76600.0,28.2903,28.3177,28.2721,28.2721,76600.0
2014-01-27 14:00:00,31.02,31.13,31.02,31.1,60400.0,28.2721,28.3723,28.2721,28.345,60400.0
2014-01-27 14:10:00,31.09,31.22,31.09,31.18,51300.0,28.3359,28.4544,28.3359,28.4179,51300.0
2014-01-27 14:20:00,31.18,31.2,31.14,31.19,72600.0,28.4179,28.4361,28.3815,28.427,72600.0
2014-01-27 14:30:00,31.19,31.26,31.17,31.24,73000.0,28.427,28.4908,28.4088,28.4726,73000.0
2014-01-27 14:40:00,31.25,31.26,31.23,31.26,47300.0,28.4817,28.4908,28.4635,28.4908,47300.0
2014-01-27 14:50:00,31.26,31.32,31.26,31.3,137800.0,28.4908,28.5455,28.4908,28.5273,137800.0
2014-01-27 15:00:00,31.29,31.3,31.25,31.27,52300.0,28.5182,28.5273,28.4817,28.4999,52300.0
2014-01-27 15:10:00,31.28,31.29,31.25,31.27,42900.0,28.5091,28.5182,28.4817,28.4999,42900.0
2014-01-27 15:20:00,31.26,31.27,31.19,31.19,78600.0,28.4908,28.4999,28.427,28.427,78600.0
2014-01-27 15:30:00,31.2,31.22,31.14,31.19,226200.0,28.4361,28.4544,28.3815,28.427,226200.0
2014-01-27 15:40:00,31.2,31.21,31.13,31.14,174000.0,28.4361,28.4453,28.3723,28.3815,174000.0
2014-01-27 15:50:00,31.14,31.16,31.04,31.05,297400.0,28.3815,28.3997,28.2903,28.2994,297400.0
2014-01-28 09:30:00,31.2,31.35,31.1,31.31,215800.0,28.4361,28.5729,28.345,28.5364,215800.0
2014-01-28 09:40:00,31.31,31.41,31.28,31.38,175400.0,28.5364,28.6275,28.5091,28.6002,175400.0
2014-01-28 09:50:00,31.38,31.55,31.37,31.48,230400.0,28.6002,28.7551,28.5911,28.6913,230400.0
2014-01-28 10:00:00,31.49,31.61,31.49,31.58,265400.0,28.7005,28.8098,28.7005,28.7825,265400.0
2014-01-28 10:10:00,31.59,31.61,31.52,31.57,155700.0,28.7916,28.8098,28.7278,28.7734,155700.0
2014-01-28 10:20:00,31.57,31.66,31.52,31.57,377500.0,28.7734,28.8554,28.7278,28.7734,377500.0
2014-01-28 10:30:00,31.56,31.64,31.53,31.64,154300.0,28.7643,28.8372,28.7369,28.8372,154300.0
2014-01-28 10:40:00,31.63,31.68,31.61,31.66,121900.0,28.8281,28.8736,28.8098,28.8554,121900.0
2014-01-28 10:50:00,31.67,31.74,31.65,31.71,87700.0,28.8645,28.9283,28.8463,28.901,87700.0
2014-01-28 11:00:00,31.7,31.76,31.62,31.63,288600.0,28.8919,28.9465,28.8189,28.8281,288600.0
2014-01-28 11:10:00,31.63,31.65,31.53,31.58,117100.0,28.8281,28.8463,28.7369,28.7825,117100.0
2014-01-28 11:20:00,31.58,31.65,31.58,31.61,221300.0,28.7825,28.8463,28.7825,28.8098,221300.0
2014-01-28 11:30:00,31.61,31.65,31.55,31.57,270100.0,28.8098,28.8463,28.7551,28.7734,270100.0
2014-01-28 11:40:00,31.57,31.57,31.49,31.49,101200.0,28.7734,28.7734,28.7005,28.7005,101200.0
2014-01-28 11:50:00,31.49,31.55,31.49,31.55,49300.0,28.7005,28.7551,28.7005,28.7551,49300.0
2014-01-28 12:00:00,31.55,31.6,31.53,31.56,26000.0,28.7551,28.8007,28.7369,28.7643,26000.0
2014-01-28 12:10:00,31.55,31.55,31.5,31.55,37500.0,28.7551,28.7551,28.7096,28.7551,37500.0
2014-01-28 12:20:00,31.55,31.58,31.52,31.58,27300.0,28.7551,28.7825,28.7278,28.7825,27300.0
2014-01-28 12:30:00,31.59,31.61,31.55,31.55,36900.0,28.7916,28.8098,28.7551,28.7551,36900.0
2014-01-28 12:40:00,31.56,31.58,31.53,31.56,33000.0,28.7643,28.7825,28.7369,28.7643,33000.0
2014-01-28 12:50:00,31.55,31.58,31.54,31.57,41100.0,28.7551,28.7825,28.746,28.7734,41100.0
2014-01-28 13:00:00,31.57,31.58,31.53,31.54,21000.0,28.7734,28.7825,28.7369,28.746,21000.0
2014-01-28 13:10:00,31.54,31.61,31.54,31.59,40200.0,28.746,28.8098,28.746,28.7916,40200.0
2014-01-28 13:20:00,31.59,31.62,31.57,31.6,21300.0,28.7916,28.8189,28.7734,28.8007,21300.0
2014-01-28 13:30:00,31.6,31.62,31.52,31.55,67800.0,28.8007,28.8189,28.7278,28.7551,67800.0
2014-01-28 13:40:00,31.54,31.59,31.52,31.53,44500.0,28.746,28.7916,28.7278,28.7369,44500.0
2014-01-28 13:50:00,31.54,31.57,31.54,31.55,51700.0,28.746,28.7734,28.746,28.7551,51700.0
2014-01-28 14:00:00,31.54,31.57,31.52,31.57,53800.0,28.746,28.7734,28.7278,28.7734,53800.0
2014-01-28 14:10:00,31.57,31.59,31.55,31.59,34700.0,28.7734,28.7916,28.7551,28.7916,34700.0
2014-01-28 14:20:00,31.59,31.62,31.58,31.58,28600.0,28.7916,28.8189,28.7825,28.7825,28600.0
2014-01-28 14:30:00,31.59,31.68,31.59,31.66,60500.0,28.7916,28.8736,28.7916,28.8554,60500.0
2014-01-28 14:40:00,31.66,31.68,31.62,31.65,86100.0,28.8554,28.8736,28.8189,28.8463,86100.0
2014-01-28 14:50:00,31.64,31.68,31.61,31.63,112400.0,28.8372,28.8736,28.8098,28.8281,112400.0
2014-01-28 15:00:00,31.64,31.66,31.6,31.62,66100.0,28.8372,28.8554,28.8007,28.8189,66100.0
2014-01-28 15:10:00,31.63,31.64,31.6,31.63,77900.0,28.8281,28.8372,28.8007,28.8281,77900.0
2014-01-28 15:20:00,31.62,31.63,31.61,31.62,40800.0,28.8189,28.8281,28.8098,28.8189,40800.0
2014-01-28 15:30:00,31.62,31.66,31.62,31.64,103000.0,28.8189,28.8554,28.8189,28.8372,103000.0
2014-01-28 15:40:00,31.65,31.65,31.61,31.61,95600.0,28.8463,28.8463,28.8098,28.8098,95600.0
2014-01-28 15:50:00,31.61,31.64,31.6,31.61,716400.0,28.8098,28.8372,28.8007,28.8098,716400.0
2014-01-29 09:30:00,31.26,31.42,31.15,31.38,395600.0,28.4908,28.6367,28.3906,28.6002,395600.0
2014-01-29 09:40:00,31.39,31.53,31.39,31.43,205600.0,28.6093,28.7369,28.6093,28.6458,205600.0
2014-01-29 09:50:00,31.45,31.49,31.41,31.42,338400.0,28.664,28.7005,28.6275,28.6367,338400.0
2014-01-29 10:00:00,31.42,31.52,31.42,31.51,160100.0,28.6367,28.7278,28.6367,28.7187,160100.0
2014-01-29 10:10:00,31.52,31.54,31.37,31.38,218800.0,28.7278,28.746,28.5911,28.6002,218800.0
2014-01-29 10:20:00,31.38,31.4,31.32,31.35,300800.0,28.6002,28.6184,28.5455,28.5729,300800.0
2014-01-29 10:30:00,31.34,31.38,31.31,31.37,122200.0,28.5637,28.6002,28.5364,28.5911,122200.0
2014-01-29 10:40:00,31.36,31.42,31.34,31.39,160400.0,28.582,28.6367,28.5637,28.6093,160400.0
2014-01-29 10:50:00,31.38,31.41,31.36,31.37,110800.0,28.6002,28.6275,28.582,28.5911,110800.0
2014-01-29 11:00:00,31.38,31.42,31.37,31.39,66800.0,28.6002,28.6367,28.5911,28.6093,66800.0
2014-01-29 11:10:00,31.4,31.49,31.4,31.43,116400.0,28.6184,28.7005,28.6184,28.6458,116400.0
2014-01-29 11:20:00,31.43,31.5,31.42,31.48,117200.0,28.6458,28.7096,28.6367,28.6913,117200.0
2014-01-29 11:30:00,31.48,31.49,31.41,31.41,229500.0,28.6913,28.7005,28.6275,28.6275,229500.0
2014-01-29 11:40:00,31.41,31.43,31.38,31.42,86800.0,28.6275,28.6458,28.6002,28.6367,86800.0
2014-01-29 11:50:00,31.42,31.46,31.41,31.46,22200.0,28.6367,28.6731,28.6275,28.6731,22200.0
2014-01-29 12:00:00,31.45,31.46,31.4,31.42,57100.0,28.664,28.6731,28.6184,28.6367,57100.0
2014-01-29 12:10:00,31.42,31.43,31.39,31.39,27300.0,28.6367,28.6458,28.6093,28.6093,27300.0
2014-01-29 12:20:00,31.4,31.43,31.33,31.33,49300.0,28.6184,28.6458,28.5546,28.5546,49300.0
2014-01-29 12:30:00,31.33,31.34,31.27,31.32,108200.0,28.5546,28.5637,28.4999,28.5455,108200.0
2014-01-29 12:40:00,31.32,31.36,31.32,31.34,114800.0,28.5455,28.582,28.5455,28.5637,114800.0
2014-01-29 12:50:00,31.34,31.35,31.31,31.34,54600.0,28.5637,28.5729,28.5364,28.5637,54600.0
2014-01-29 13:00:00,31.34,31.34,31.28,31.32,104700.0,28.5637,28.5637,28.5091,28.5455,104700.0
2014-01-29 13:10:00,31.32,31.36,31.29,31.3,45400.0,28.5455,28.582,28.5182,28.5273,45400.0
2014-01-29 13:20:00,31.3,31.32,31.28,31.29,38800.0,28.5273,28.5455,28.5091,28.5182,38800.0
2014-01-29 13:30:00,31.29,31.33,31.28,31.31,85700.0,28.5182,28.5546,28.5091,28.5364,85700.0
2014-01-29 13:40:00,31.3,31.33,31.27,31.33,39500.0,28.5273,28.5546,28.4999,28.5546,39500.0
2014-01-29 13:50:00,31.34,31.41,31.32,31.35,34500.0,28.5637,28.6275,28.5455,28.5729,34500.0
2014-01-29 14:00:00,31.34,31.44,31.27,31.35,282400.0,28.5637,28.6549,28.4999,28.5729,282400.0
2014-01-29 14:10:00,31.34,31.35,31.18,31.19,204200.0,28.5637,28.5729,28.4179,28.427,204200.0
2014-01-29 14:20:00,31.2,31.41,31.2,31.39,135200.0,28.4361,28.6275,28.4361,28.6093,135200.0
2014-01-29 14:30:00,31.38,31.48,31.37,31.43,122900.0,28.6002,28.6913,28.5911,28.6458,122900.0
2014-01-29 14:40:00,31.44,31.51,31.41,31.42,155900.0,28.6549,28.7187,28.6275,28.6367,155900.0
2014-01-29 14:50:00,31.43,31.46,31.34,31.34,70800.0,28.6458,28.6731,28.5637,28.5637,70800.0
2014-01-29 15:00:00,31.34,31.35,31.31,31.33,54800.0,28.5637,28.5729,28.5364,28.5546,54800.0
2014-01-29 15:10:00,31.34,31.35,31.26,31.27,120300.0,28.5637,28.5729,28.4908,28.4999,120300.0
2014-01-29 15:20:00,31.27,31.34,31.26,31.3,61300.0,28.4999,28.5637,28.4908,28.5273,61300.0
2014-01-29 15:30:00,31.3,31.32,31.25,31.3,135000.0,28.5273,28.5455,28.4817,28.5273,135000.0
2014-01-29 15:40:00,31.29,31.35,31.28,31.31,140200.0,28.5182,28.5729,28.5091,28.5364,140200.0
2014-01-29 15:50:00,31.32,31.32,31.28,31.3,547500.0,28.5455,28.5455,28.5091,28.5273,547500.0
2014-01-30 09:30:00,31.49,31.71,31.49,31.55,394500.0,28.7005,28.901,28.7005,28.7551,394500.0
2014-01-30 09:40:00,31.55,31.59,31.42,31.46,243800.0,28.7551,28.7916,28.6367,28.6731,243800.0
2014-01-30 09:50:00,31.47,31.49,31.35,31.4,192000.0,28.6822,28.7005,28.5729,28.6184,192000.0
2014-01-30 10:00:00,31.4,31.4,31.27,31.29,493300.0,28.6184,28.6184,28.4999,28.5182,493300.0
2014-01-30 10:10:00,31.29,31.33,31.2,31.24,167200.0,28.5182,28.5546,28.4361,28.4726,167200.0
2014-01-30 10:20:00,31.24,31.36,31.23,31.27,724500.0,28.4726,28.582,28.4635,28.4999,724500.0
2014-01-30 10:30:00,31.27,31.31,31.2,31.3,211200.0,28.4999,28.5364,28.4361,28.5273,211200.0
2014-01-30 10:40:00,31.3,31.32,31.22,31.23,105400.0,28.5273,28.5455,28.4544,28.4635,105400.0
2014-01-30 10:50:00,31.23,31.25,31.16,31.19,93800.0,28.4635,28.4817,28.3997,28.427,93800.0
2014-01-30 11:00:00,31.19,31.27,31.19,31.27,103300.0,28.427,28.4999,28.427,28.4999,103300.0
2014-01-30 11:10:00,31.27,31.32,31.25,31.27,179100.0,28.4999,28.5455,28.4817,28.4999,179100.0
2014-01-30 11:20:00,31.26,31.34,31.26,31.31,60500.0,28.4908,28.5637,28.4908,28.5364,60500.0
2014-01-30 11:30:00,31.32,31.35,31.3,31.34,34400.0,28.5455,28.5729,28.5273,28.5637,34400.0
2014-01-30 11:40:00,31.33,31.48,31.33,31.48,28800.0,28.5546,28.6913,28.5546,28.6913,28800.0
2014-01-30 11:50:00,31.47,31.53,31.44,31.44,30300.0,28.6822,28.7369,28.6549,28.6549,30300.0
2014-01-30 12:00:00,31.45,31.46,31.41,31.45,45800.0,28.664,28.6731,28.6275,28.664,45800.0
2014-01-30 12:10:00,31.45,31.47,31.38,31.38,25700.0,28.664,28.6822,28.6002,28.6002,25700.0
2014-01-30 12:20:00,31.38,31.42,31.36,31.37,23600.0,28.6002,28.6367,28.582,28.5911,23600.0
2014-01-30 12:30:00,31.38,31.38,31.36,31.38,24200.0,28.6002,28.6002,28.582,28.6002,24200.0
2014-01-30 12:40:00,31.39,31.42,31.38,31.42,37800.0,28.6093,28.6367,28.6002,28.6367,37800.0
2014-01-30 12:50:00,31.42,31.5,31.42,31.47,31500.0,28.6367,28.7096,28.6367,28.6822,31500.0
2014-01-30 13:00:00,31.47,31.48,31.44,31.46,23900.0,28.6822,28.6913,28.6549,28.6731,23900.0
2014-01-30 13:10:00,31.45,31.45,31.4,31.44,54600.0,28.664,28.664,28.6184,28.6549,54600.0
2014-01-30 13:20:00,31.44,31.45,31.37,31.37,76300.0,28.6549,28.664,28.5911,28.5911,76300.0
2014-01-30 13:30:00,31.38,31.38,31.31,31.33,71400.0,28.6002,28.6002,28.5364,28.5546,71400.0
2014-01-30 13:40:00,31.33,31.37,31.32,31.35,8400.0,28.5546,28.5911,28.5455,28.5729,8400.0
2014-01-30 13:50:00,31.35,31.37,31.31,31.31,71200.0,28.5729,28.5911,28.5364,28.5364,71200.0
2014-01-30 14:00:00,31.31,31.31,31.25,31.26,56200.0,28.5364,28.5364,28.4817,28.4908,56200.0
2014-01-30 14:10:00,31.26,31.3,31.26,31.29,23700.0,28.4908,28.5273,28.4908,28.5182,23700.0
2014-01-30 14:20:00,31.29,31.31,31.27,31.31,58300.0,28.5182,28.5364,28.4999,28.5364,58300.0
2014-01-30 14:30:00,31.32,31.36,31.32,31.36,24900.0,28.5455,28.582,28.5455,28.582,24900.0
2014-01-30 14:40:00,31.37,31.37,31.32,31.33,20400.0,28.5911,28.5911,28.5455,28.5546,20400.0
2014-01-30 14:50:00,31.33,31.37,31.31,31.33,34300.0,28.5546,28.5911,28.5364,28.5546,34300.0
2014-01-30 15:00:00,31.33,31.36,31.28,31.29,26200.0,28.5546,28.582,28.5091,28.5182,26200.0
2014-01-30 15:10:00,31.3,31.31,31.29,31.29,57700.0,28.5273,28.5364,28.5182,28.5182,57700.0
2014-01-30 15:20:00,31.3,31.34,31.29,31.3,67600.0,28.5273,28.5637,28.5182,28.5273,67600.0
2014-01-30 15:30:00,31.31,31.31,31.26,31.28,55600.0,28.5364,28.5364,28.4908,28.5091,55600.0
2014-01-30 15:40:00,31.28,31.29,31.24,31.24,67700.0,28.5091,28.5182,28.4726,28.4726,67700.0
2014-01-30 15:50:00,31.24,31.27,31.23,31.25,328200.0,28.4726,28.4999,28.4635,28.4817,328200.0
2014-01-31 09:30:00,30.85,31.01,30.75,30.99,100600.0,28.1171,28.263,28.026,28.2447,100600.0
2014-01-31 09:40:00,30.99,31.13,30.96,31.12,110200.0,28.2447,28.3723,28.2174,28.3632,110200.0
2014-01-31 09:50:00,31.14,31.31,31.14,31.23,382000.0,28.3815,28.5364,28.3815,28.4635,382000.0
2014-01-31 10:00:00,31.23,31.34,31.22,31.32,235200.0,28.4635,28.5637,28.4544,28.5455,235200.0
2014-01-31 10:10:00,31.32,31.55,31.31,31.53,323300.0,28.5455,28.7551,28.5364,28.7369,323300.0
2014-01-31 10:20:00,31.53,31.55,31.47,31.48,125300.0,28.7369,28.7551,28.6822,28.6913,125300.0
2014-01-31 10:30:00,31.48,31.52,31.46,31.52,226300.0,28.6913,28.7278,28.6731,28.7278,226300.0
2014-01-31 10:40:00,31.52,31.65,31.49,31.65,75300.0,28.7278,28.8463,28.7005,28.8463,75300.0
2014-01-31 10:50:00,31.65,31.72,31.63,31.7,154400.0,28.8463,28.9101,28.8281,28.8919,154400.0
2014-01-31 11:00:00,31.7,31.81,31.66,31.8,279500.0,28.8919,28.9921,28.8554,28.983,279500.0
2014-01-31 11:10:00,31.8,31.85,31.75,31.75,247000.0,28.983,29.0286,28.9374,28.9374,247000.0
2014-01-31 11:20:00,31.75,31.81,31.71,31.81,65500.0,28.9374,28.9921,28.901,28.9921,65500.0
2014-01-31 11:30:00,31.81,31.82,31.72,31.74,76500.0,28.9921,29.0012,28.9101,28.9283,76500.0
2014-01-31 11:40:00,31.74,31.74,31.69,31.72,34600.0,28.9283,28.9283,28.8827,28.9101,34600.0
2014-01-31 11:50:00,31.71,31.74,31.67,31.74,33000.0,28.901,28.9283,28.8645,28.9283,33000.0
2014-01-31 12:00:00,31.75,31.79,31.73,31.77,103000.0,28.9374,28.9739,28.9192,28.9557,103000.0
2014-01-31 12:10:00,31.78,31.8,31.7,31.72,42500.0,28.9648,28.983,28.8919,28.9101,42500.0
2014-01-31 12:20:00,31.72,31.72,31.67,31.68,33800.0,28.9101,28.9101,28.8645,28.8736,33800.0
2014-01-31 12:30:00,31.69,31.69,31.6,31.64,47300.0,28.8827,28.8827,28.8007,28.8372,47300.0
2014-01-31 12:40:00,31.63,31.7,31.62,31.69,21300.0,28.8281,28.8919,28.8189,28.8827,21300.0
2014-01-31 12:50:00,31.69,31.69,31.64,31.66,15100.0,28.8827,28.8827,28.8372,28.8554,15100.0
2014-01-31 13:00:00,31.65,31.69,31.62,31.65,20100.0,28.8463,28.8827,28.8189,28.8463,20100.0
2014-01-31 13:10:00,31.65,31.69,31.64,31.65,26200.0,28.8463,28.8827,28.8372,28.8463,26200.0
2014-01-31 13:20:00,31.64,31.68,31.63,31.67,15200.0,28.8372,28.8736,28.8281,28.8645,15200.0
2014-01-31 13:30:00,31.68,31.71,31.67,31.69,14700.0,28.8736,28.901,28.8645,28.8827,14700.0
2014-01-31 13:40:00,31.7,31.81,31.7,31.79,46400.0,28.8919,28.9921,28.8919,28.9739,46400.0
2014-01-31 13:50:00,31.8,31.89,31.8,31.88,50700.0,28.983,29.065,28.983,29.0559,50700.0
2014-01-31 14:00:00,31.88,31.93,31.86,31.87,67000.0,29.0559,29.1015,29.0377,29.0468,67000.0
2014-01-31 14:10:00,31.87,31.87,31.77,31.8,56900.0,29.0468,29.0468,28.9557,28.983,56900.0
2014-01-31 14:20:00,31.79,31.81,31.76,31.76,55900.0,28.9739,28.9921,28.9465,28.9465,55900.0
2014-01-31 14:30:00,31.76,31.79,31.72,31.78,49700.0,28.9465,28.9739,28.9101,28.9648,49700.0
2014-01-31 14:40:00,31.78,31.86,31.77,31.86,28300.0,28.9648,29.0377,28.9557,29.0377,28300.0
2014-01-31 14:50:00,31.85,31.86,31.73,31.74,60600.0,29.0286,29.0377,28.9192,28.9283,60600.0
2014-01-31 15:00:00,31.73,31.74,31.68,31.68,67200.0,28.9192,28.9283,28.8736,28.8736,67200.0
2014-01-31 15:10:00,31.68,31.71,31.62,31.63,179200.0,28.8736,28.901,28.8189,28.8281,179200.0
2014-01-31 15:20:00,31.64,31.69,31.62,31.67,75000.0,28.8372,28.8827,28.8189,28.8645,75000.0
2014-01-31 15:30:00,31.67,31.7,31.62,31.66,111800.0,28.8645,28.8919,28.8189,28.8554,111800.0
2014-01-31 15:40:00,31.65,31.67,31.6,31.65,318700.0,28.8463,28.8645,28.8007,28.8463,318700.0
2014-01-31 15:50:00,31.64,31.65,31.55,31.59,361900.0,28.8372,28.8463,28.7551,28.7916,361900.0
2014-02-03 09:30:00,31.48,31.59,31.44,31.5,140200.0,28.6913,28.7916,28.6549,28.7096,140200.0
2014-02-03 09:40:00,31.5,31.53,31.33,31.37,250200.0,28.7096,28.7369,28.5546,28.5911,250200.0
2014-02-03 09:50:00,31.36,31.47,31.34,31.44,102500.0,28.582,28.6822,28.5637,28.6549,102500.0
2014-02-03 10:00:00,31.44,31.44,31.25,31.28,153600.0,28.6549,28.6549,28.4817,28.5091,153600.0
2014-02-03 10:10:00,31.26,31.26,31.07,31.08,261500.0,28.4908,28.4908,28.3177,28.3268,261500.0
2014-02-03 10:20:00,31.08,31.16,31.07,31.14,184500.0,28.3268,28.3997,28.3177,28.3815,184500.0
2014-02-03 10:30:00,31.14,31.26,31.1,31.25,105300.0,28.3815,28.4908,28.345,28.4817,105300.0
2014-02-03 10:40:00,31.25,31.27,31.19,31.19,88700.0,28.4817,28.4999,28.427,28.427,88700.0
2014-02-03 10:50:00,31.19,31.23,31.11,31.13,136800.0,28.427,28.4635,28.3541,28.3723,136800.0
2014-02-03 11:00:00,31.12,31.12,30.97,30.97,126400.0,28.3632,28.3632,28.2265,28.2265,126400.0
2014-02-03 11:10:00,30.98,30.99,30.88,30.92,116600.0,28.2356,28.2447,28.1445,28.1809,116600.0
2014-02-03 11:20:00,30.92,30.92,30.85,30.85,43300.0,28.1809,28.1809,28.1171,28.1171,43300.0
2014-02-03 11:30:00,30.85,30.93,30.83,30.87,54000.0,28.1171,28.1901,28.0989,28.1354,54000.0
2014-02-03 11:40:00,30.87,30.89,30.81,30.82,77800.0,28.1354,28.1536,28.0807,28.0898,77800.0
2014-02-03 11:50:00,30.82,30.85,30.75,30.75,106600.0,28.0898,28.1171,28.026,28.026,106600.0
2014-02-03 12:00:00,30.75,30.77,30.67,30.77,162800.0,28.026,28.0442,27.9531,28.0442,162800.0
2014-02-03 12:10:00,30.76,30.77,30.69,30.71,181700.0,28.0351,28.0442,27.9713,27.9896,181700.0
2014-02-03 12:20:00,30.71,30.79,30.65,30.78,158300.0,27.9896,28.0625,27.9349,28.0534,158300.0
2014-02-03 12:30:00,30.79,30.89,30.78,30.81,232800.0,28.0625,28.1536,28.0534,28.0807,232800.0
2014-02-03 12:40:00,30.8,30.84,30.79,30.84,81700.0,28.0716,28.108,28.0625,28.108,81700.0
2014-02-03 12:50:00,30.84,30.85,30.78,30.78,82500.0,28.108,28.1171,28.0534,28.0534,82500.0
2014-02-03 13:00:00,30.78,30.8,30.68,30.7,66600.0,28.0534,28.0716,27.9622,27.9804,66600.0
2014-02-03 13:10:00,30.71,30.71,30.63,30.64,54000.0,27.9896,27.9896,27.9166,27.9258,54000.0
2014-02-03 13:20:00,30.63,30.66,30.48,30.52,221500.0,27.9166,27.944,27.7799,27.8164,221500.0
2014-02-03 13:30:00,30.51,30.59,30.49,30.49,87800.0,27.8073,27.8802,27.789,27.789,87800.0
2014-02-03 13:40:00,30.49,30.56,30.44,30.49,128400.0,27.789,27.8528,27.7435,27.789,128400.0
2014-02-03 13:50:00,30.49,30.56,30.46,30.5,96700.0,27.789,27.8528,27.7617,27.7982,96700.0
2014-02-03 14:00:00,30.49,30.65,30.48,30.62,61500.0,27.789,27.9349,27.7799,27.9075,61500.0
2014-02-03 14:10:00,30.62,30.69,30.6,30.68,53900.0,27.9075,27.9713,27.8893,27.9622,53900.0
2014-02-03 14:20:00,30.69,30.69,30.61,30.64,59600.0,27.9713,27.9713,27.8984,27.9258,59600.0
2014-02-03 14:30:00,30.63,30.64,30.53,30.56,72700.0,27.9166,27.9258,27.8255,27.8528,72700.0
2014-02-03 14:40:00,30.55,30.59,30.53,30.57,54400.0,27.8437,27.8802,27.8255,27.862,54400.0
2014-02-03 14:50:00,30.57,30.58,30.48,30.49,95000.0,27.862,27.8711,27.7799,27.789,95000.0
2014-02-03 15:00:00,30.48,30.55,30.48,30.54,121000.0,27.7799,27.8437,27.7799,27.8346,121000.0
2014-02-03 15:10:00,30.54,30.59,30.52,30.57,263800.0,27.8346,27.8802,27.8164,27.862,263800.0
2014-02-03 15:20:00,30.57,30.59,30.51,30.57,297000.0,27.862,27.8802,27.8073,27.862,297000.0
2014-02-03 15:30:00,30.58,30.59,30.54,30.58,299400.0,27.8711,27.8802,27.8346,27.8711,299400.0
2014-02-03 15:40:00,30.59,30.6,30.52,30.53,398300.0,27.8802,27.8893,27.8164,27.8255,398300.0
2014-02-03 15:50:00,30.53,30.61,30.52,30.58,830800.0,27.8255,27.8984,27.8164,27.8711,830800.0
2014-02-04 09:30:00,30.62,30.8,30.62,30.64,248100.0,27.9075,28.0716,27.9075,27.9258,248100.0
2014-02-04 09:40:00,30.64,30.73,30.59,30.73,107900.0,27.9258,28.0078,27.8802,28.0078,107900.0
2014-02-04 09:50:00,30.72,31.0,30.7,30.89,304400.0,27.9987,28.2539,27.9804,28.1536,304400.0
2014-02-04 10:00:00,30.91,31.05,30.89,31.01,431600.0,28.1718,28.2994,28.1536,28.263,431600.0
2014-02-04 10:10:00,30.96,30.99,30.88,30.94,93900.0,28.2174,28.2447,28.1445,28.1992,93900.0
2014-02-04 10:20:00,30.93,30.95,30.81,30.87,77700.0,28.1901,28.2083,28.0807,28.1354,77700.0
2014-02-04 10:30:00,30.89,31.08,30.89,31.05,62000.0,28.1536,28.3268,28.1536,28.2994,62000.0
2014-02-04 10:40:00,31.06,31.11,30.98,31.02,47800.0,28.3085,28.3541,28.2356,28.2721,47800.0
2014-02-04 10:50:00,31.02,31.02,30.93,30.95,35800.0,28.2721,28.2721,28.1901,28.2083,35800.0
2014-02-04 11:00:00,30.95,31.07,30.93,31.04,93100.0,28.2083,28.3177,28.1901,28.2903,93100.0
2014-02-04 11:10:00,31.04,31.05,30.95,30.96,97100.0,28.2903,28.2994,28.2083,28.2174,97100.0
2014-02-04 11:20:00,30.96,31.01,30.96,30.98,101400.0,28.2174,28.263,28.2174,28.2356,101400.0
2014-02-04 11:30:00,30.99,31.01,30.95,31.01,24700.0,28.2447,28.263,28.2083,28.263,24700.0
2014-02-04 11:40:00,31.01,31.03,30.96,30.99,25500.0,28.263,28.2812,28.2174,28.2447,25500.0
2014-02-04 11:50:00,30.99,31.1,30.99,31.1,13200.0,28.2447,28.345,28.2447,28.345,13200.0
2014-02-04 12:00:00,31.12,31.15,31.08,31.08,22000.0,28.3632,28.3906,28.3268,28.3268,22000.0
2014-02-04 12:10:00,31.08,31.12,31.08,31.08,22000.0,28.3268,28.3632,28.3268,28.3268,22000.0
2014-02-04 12:20:00,31.08,31.1,31.02,31.02,28900.0,28.3268,28.345,28.2721,28.2721,28900.0
2014-02-04 12:30:00,31.02,31.07,31.02,31.03,48200.0,28.2721,28.3177,28.2721,28.2812,48200.0
2014-02-04 12:40:00,31.02,31.09,31.02,31.05,27100.0,28.2721,28.3359,28.2721,28.2994,27100.0
2014-02-04 12:50:00,31.06,31.07,31.04,31.05,12700.0,28.3085,28.3177,28.2903,28.2994,12700.0
2014-02-04 13:00:00,31.05,31.1,31.03,31.07,179300.0,28.2994,28.345,28.2812,28.3177,179300.0
2014-02-04 13:10:00,31.06,31.07,30.99,31.03,164800.0,28.3085,28.3177,28.2447,28.2812,164800.0
2014-02-04 13:20:00,31.03,31.03,30.97,31.01,92700.0,28.2812,28.2812,28.2265,28.263,92700.0
2014-02-04 13:30:00,31.01,31.06,30.99,31.05,72500.0,28.263,28.3085,28.2447,28.2994,72500.0
2014-02-04 13:40:00,31.04,31.06,31.02,31.02,118000.0,28.2903,28.3085,28.2721,28.2721,118000.0
2014-02-04 13:50:00,31.03,31.04,30.94,30.96,135200.0,28.2812,28.2903,28.1992,28.2174,135200.0
2014-02-04 14:00:00,30.96,30.97,30.92,30.95,101000.0,28.2174,28.2265,28.1809,28.2083,101000.0
2014-02-04 14:10:00,30.95,30.99,30.94,30.95,105200.0,28.2083,28.2447,28.1992,28.2083,105200.0
2014-02-04 14:20:00,30.94,31.02,30.93,30.98,63300.0,28.1992,28.2721,28.1901,28.2356,63300.0
2014-02-04 14:30:00,30.97,31.0,30.95,30.98,96700.0,28.2265,28.2539,28.2083,28.2356,96700.0
2014-02-04 14:40:00,30.98,31.03,30.97,30.98,46600.0,28.2356,28.2812,28.2265,28.2356,46600.0
2014-02-04 14:50:00,30.99,31.03,30.97,31.02,27900.0,28.2447,28.2812,28.2265,28.2721,27900.0
2014-02-04 15:00:00,31.02,31.04,31.0,31.04,53600.0,28.2721,28.2903,28.2539,28.2903,53600.0
2014-02-04 15:10:00,31.03,31.05,31.0,31.03,63900.0,28.2812,28.2994,28.2539,28.2812,63900.0
2014-02-04 15:20:00,31.03,31.04,30.93,30.94,149700.0,28.2812,28.2903,28.1901,28.1992,149700.0
2014-02-04 15:30:00,30.93,31.02,30.92,31.01,126900.0,28.1901,28.2721,28.1809,28.263,126900.0
2014-02-04 15:40:00,31.01,31.05,30.99,30.99,227600.0,28.263,28.2994,28.2447,28.2447,227600.0
2014-02-04 15:50:00,30.99,31.04,30.98,30.99,584600.0,28.2447,28.2903,28.2356,28.2447,584600.0
2014-02-05 09:30:00,30.71,31.0,30.7,30.97,87600.0,27.9896,28.2539,27.9804,28.2265,87600.0
2014-02-05 09:40:00,30.95,31.01,30.8,30.82,132700.0,28.2083,28.263,28.0716,28.0898,132700.0
2014-02-05 09:50:00,30.83,30.92,30.81,30.86,83900.0,28.0989,28.1809,28.0807,28.1263,83900.0
2014-02-05 10:00:00,30.86,30.99,30.82,30.82,377300.0,28.1263,28.2447,28.0898,28.0898,377300.0
2014-02-05 10:10:00,30.82,30.88,30.69,30.74,209700.0,28.0898,28.1445,27.9713,28.0169,209700.0
2014-02-05 10:20:00,30.75,30.76,30.56,30.68,285800.0,28.026,28.0351,27.8528,27.9622,285800.0
2014-02-05 10:30:00,30.7,30.82,30.66,30.78,125600.0,27.9804,28.0898,27.944,28.0534,125600.0
2014-02-05 10:40:00,30.77,30.84,30.69,30.74,105400.0,28.0442,28.108,27.9713,28.0169,105400.0
2014-02-05 10:50:00,30.73,30.78,30.69,30.74,78100.0,28.0078,28.0534,27.9713,28.0169,78100.0
2014-02-05 11:00:00,30.73,30.74,30.58,30.6,82600.0,28.0078,28.0169,27.8711,27.8893,82600.0
2014-02-05 11:10:00,30.59,30.67,30.56,30.62,64400.0,27.8802,27.9531,27.8528,27.9075,64400.0
2014-02-05 11:20:00,30.62,30.72,30.61,30.72,34200.0,27.9075,27.9987,27.8984,27.9987,34200.0
2014-02-05 11:30:00,30.72,30.73,30.68,30.69,219200.0,27.9987,28.0078,27.9622,27.9713,219200.0
2014-02-05 11:40:00,30.7,30.74,30.65,30.72,96900.0,27.9804,28.0169,27.9349,27.9987,96900.0
2014-02-05 11:50:00,30.72,30.77,30.7,30.74,30300.0,27.9987,28.0442,27.9804,28.0169,30300.0
2014-02-05 12:00:00,30.75,30.84,30.74,30.81,33600.0,28.026,28.108,28.0169,28.0807,33600.0
2014-02-05 12:10:00,30.81,30.84,30.78,30.84,20900.0,28.0807,28.108,28.0534,28.108,20900.0
2014-02-05 12:20:00,30.85,30.92,30.81,30.81,37900.0,28.1171,28.1809,28.0807,28.0807,37900.0
2014-02-05 12:30:00,30.81,30.88,30.81,30.84,29600.0,28.0807,28.1445,28.0807,28.108,29600.0
2014-02-05 12:40:00,30.84,30.89,30.84,30.86,25600.0,28.108,28.1536,28.108,28.1263,25600.0
2014-02-05 12:50:00,30.87,30.91,30.87,30.9,25400.0,28.1354,28.1718,28.1354,28.1627,25400.0
2014-02-05 13:00:00,30.89,30.97,30.89,30.97,23600.0,28.1536,28.2265,28.1536,28.2265,23600.0
2014-02-05 13:10:00,30.97,30.98,30.95,30.98,24300.0,28.2265,28.2356,28.2083,28.2356,24300.0
2014-02-05 13:20:00,30.98,30.99,30.89,30.89,22400.0,28.2356,28.2447,28.1536,28.1536,22400.0
2014-02-05 13:30:00,30.9,30.9,30.86,30.87,12600.0,28.1627,28.1627,28.1263,28.1354,12600.0
2014-02-05 13:40:00,30.88,30.9,30.86,30.87,24400.0,28.1445,28.1627,28.1263,28.1354,24400.0
2014-02-05 13:50:00,30.88,30.93,30.88,30.89,19100.0,28.1445,28.1901,28.1445,28.1536,19100.0
2014-02-05 14:00:00,30.89,30.93,30.85,30.86,18800.0,28.1536,28.1901,28.1171,28.1263,18800.0
2014-02-05 14:10:00,30.87,30.87,30.82,30.82,18100.0,28.1354,28.1354,28.0898,28.0898,18100.0
2014-02-05 14:20:00,30.83,30.89,30.83,30.87,23000.0,28.0989,28.1536,28.0989,28.1354,23000.0
2014-02-05 14:30:00,30.87,30.91,30.81,30.83,37600.0,28.1354,28.1718,28.0807,28.0989,37600.0
2014-02-05 14:40:00,30.84,30.87,30.83,30.86,24600.0,28.108,28.1354,28.0989,28.1263,24600.0
2014-02-05 14:50:00,30.87,30.88,30.8,30.81,102500.0,28.1354,28.1445,28.0716,28.0807,102500.0
2014-02-05 15:00:00,30.81,30.83,30.78,30.82,49800.0,28.0807,28.0989,28.0534,28.0898,49800.0
2014-02-05 15:10:00,30.82,30.85,30.81,30.83,28300.0,28.0898,28.1171,28.0807,28.0989,28300.0
2014-02-05 15:20:00,30.83,30.85,30.8,30.85,48600.0,28.0989,28.1171,28.0716,28.1171,48600.0
2014-02-05 15:30:00,30.85,30.87,30.83,30.87,86100.0,28.1171,28.1354,28.0989,28.1354,86100.0
2014-02-05 15:40:00,30.88,30.92,30.84,30.9,81100.0,28.1445,28.1809,28.108,28.1627,81100.0
2014-02-05 15:50:00,30.89,30.9,30.85,30.87,345300.0,28.1536,28.1627,28.1171,28.1354,345300.0
2014-02-06 09:30:00,30.93,31.4,30.91,31.38,267700.0,28.1901,28.6184,28.1718,28.6002,267700.0
2014-02-06 09:40:00,31.38,31.46,31.29,31.46,106200.0,28.6002,28.6731,28.5182,28.6731,106200.0
2014-02-06 09:50:00,31.47,31.62,31.47,31.56,184400.0,28.6822,28.8189,28.6822,28.7643,184400.0
2014-02-06 10:00:00,31.57,31.7,31.53,31.69,150200.0,28.7734,28.8919,28.7369,28.8827,150200.0
2014-02-06 10:10:00,31.68,31.69,31.6,31.65,88100.0,28.8736,28.8827,28.8007,28.8463,88100.0
2014-02-06 10:20:00,31.64,31.65,31.6,31.64,134600.0,28.8372,28.8463,28.8007,28.8372,134600.0
2014-02-06 10:30:00,31.64,31.72,31.64,31.66,85100.0,28.8372,28.9101,28.8372,28.8554,85100.0
2014-02-06 10:40:00,31.65,31.75,31.65,31.74,94200.0,28.8463,28.9374,28.8463,28.9283,94200.0
2014-02-06 10:50:00,31.75,31.77,31.71,31.77,125400.0,28.9374,28.9557,28.901,28.9557,125400.0
2014-02-06 11:00:00,31.77,31.86,31.75,31.84,78300.0,28.9557,29.0377,28.9374,29.0194,78300.0
2014-02-06 11:10:00,31.83,31.83,31.7,31.7,135300.0,29.0103,29.0103,28.8919,28.8919,135300.0
2014-02-06 11:20:00,31.7,31.71,31.56,31.59,148100.0,28.8919,28.901,28.7643,28.7916,148100.0
2014-02-06 11:30:00,31.59,31.68,31.59,31.62,258700.0,28.7916,28.8736,28.7916,28.8189,258700.0
2014-02-06 11:40:00,31.63,31.65,31.59,31.65,82300.0,28.8281,28.8463,28.7916,28.8463,82300.0
2014-02-06 11:50:00,31.65,31.68,31.61,31.66,194400.0,28.8463,28.8736,28.8098,28.8554,194400.0
2014-02-06 12:00:00,31.65,31.75,31.65,31.74,104700.0,28.8463,28.9374,28.8463,28.9283,104700.0
2014-02-06 12:10:00,31.75,31.77,31.7,31.74,111600.0,28.9374,28.9557,28.8919,28.9283,111600.0
2014-02-06 12:20:00,31.74,31.76,31.71,31.73,68900.0,28.9283,28.9465,28.901,28.9192,68900.0
2014-02-06 12:30:00,31.73,31.75,31.71,31.74,59700.0,28.9192,28.9374,28.901,28.9283,59700.0
2014-02-06 12:40:00,31.73,31.77,31.71,31.72,31600.0,28.9192,28.9557,28.901,28.9101,31600.0
2014-02-06 12:50:00,31.72,31.74,31.71,31.72,19100.0,28.9101,28.9283,28.901,28.9101,19100.0
2014-02-06 13:00:00,31.72,31.78,31.72,31.78,32400.0,28.9101,28.9648,28.9101,28.9648,32400.0
2014-02-06 13:10:00,31.78,31.78,31.7,31.7,24700.0,28.9648,28.9648,28.8919,28.8919,24700.0
2014-02-06 13:20:00,31.71,31.71,31.62,31.64,82800.0,28.901,28.901,28.8189,28.8372,82800.0
2014-02-06 13:30:00,31.64,31.68,31.63,31.65,12000.0,28.8372,28.8736,28.8281,28.8463,12000.0
2014-02-06 13:40:00,31.65,31.66,31.62,31.65,32100.0,28.8463,28.8554,28.8189,28.8463,32100.0
2014-02-06 13:50:00,31.64,31.65,31.61,31.61,93200.0,28.8372,28.8463,28.8098,28.8098,93200.0
2014-02-06 14:00:00,31.62,31.67,31.61,31.67,142100.0,28.8189,28.8645,28.8098,28.8645,142100.0
2014-02-06 14:10:00,31.68,31.74,31.66,31.73,89700.0,28.8736,28.9283,28.8554,28.9192,89700.0
2014-02-06 14:20:00,31.74,31.79,31.72,31.77,81100.0,28.9283,28.9739,28.9101,28.9557,81100.0
2014-02-06 14:30:00,31.77,31.78,31.74,31.74,117300.0,28.9557,28.9648,28.9283,28.9283,117300.0
2014-02-06 14:40:00,31.74,31.75,31.68,31.7,52700.0,28.9283,28.9374,28.8736,28.8919,52700.0
2014-02-06 14:50:00,31.7,31.73,31.68,31.73,40200.0,28.8919,28.9192,28.8736,28.9192,40200.0
2014-02-06 15:00:00,31.73,31.74,31.71,31.73,58700.0,28.9192,28.9283,28.901,28.9192,58700.0
2014-02-06 15:10:00,31.73,31.73,31.69,31.71,101500.0,28.9192,28.9192,28.8827,28.901,101500.0
2014-02-06 15:20:00,31.7,31.75,31.69,31.74,270900.0,28.8919,28.9374,28.8827,28.9283,270900.0
2014-02-06 15:30:00,31.74,31.75,31.71,31.72,157700.0,28.9283,28.9374,28.901,28.9101,157700.0
2014-02-06 15:40:00,31.73,31.76,31.71,31.72,347100.0,28.9192,28.9465,28.901,28.9101,347100.0
2014-02-06 15:50:00,31.72,31.78,31.72,31.75,929700.0,28.9101,28.9648,28.9101,28.9374,929700.0
2014-02-07 09:30:00,31.89,32.19,31.89,32.12,192000.0,29.065,29.3384,29.065,29.2746,192000.0
2014-02-07 09:40:00,32.13,32.19,32.03,32.03,238000.0,29.2838,29.3384,29.1926,29.1926,238000.0
2014-02-07 09:50:00,32.03,32.18,32.03,32.13,575300.0,29.1926,29.3293,29.1926,29.2838,575300.0
2014-02-07 10:00:00,32.13,32.2,32.09,32.12,459400.0,29.2838,29.3476,29.2473,29.2746,459400.0
2014-02-07 10:10:00,32.11,32.11,31.91,31.92,151900.0,29.2655,29.2655,29.0832,29.0924,151900.0
2014-02-07 10:20:00,31.91,31.96,31.83,31.85,119700.0,29.0832,29.1288,29.0103,29.0286,119700.0
2014-02-07 10:30:00,31.85,31.98,31.85,31.98,228900.0,29.0286,29.147,29.0286,29.147,228900.0
2014-02-07 10:40:00,31.97,31.98,31.89,31.97,134700.0,29.1379,29.147,29.065,29.1379,134700.0
2014-02-07 10:50:00,31.97,32.03,31.95,32.01,86300.0,29.1379,29.1926,29.1197,29.1744,86300.0
2014-02-07 11:00:00,32.0,32.04,31.96,31.99,86800.0,29.1653,29.2017,29.1288,29.1562,86800.0
2014-02-07 11:10:00,31.99,32.06,31.98,32.0,96300.0,29.1562,29.22,29.147,29.1653,96300.0
2014-02-07 11:20:00,32.01,32.02,31.96,31.99,38400.0,29.1744,29.1835,29.1288,29.1562,38400.0
2014-02-07 11:30:00,31.99,32.02,31.98,32.0,54900.0,29.1562,29.1835,29.147,29.1653,54900.0
2014-02-07 11:40:00,32.0,32.04,32.0,32.04,35300.0,29.1653,29.2017,29.1653,29.2017,35300.0
2014-02-07 11:50:00,32.04,32.09,32.01,32.09,53300.0,29.2017,29.2473,29.1744,29.2473,53300.0
2014-02-07 12:00:00,32.08,32.08,31.98,31.98,56800.0,29.2382,29.2382,29.147,29.147,56800.0
2014-02-07 12:10:00,31.98,32.02,31.96,31.97,108800.0,29.147,29.1835,29.1288,29.1379,108800.0
2014-02-07 12:20:00,31.98,31.99,31.95,31.96,37900.0,29.147,29.1562,29.1197,29.1288,37900.0
2014-02-07 12:30:00,31.97,31.99,31.94,31.94,34400.0,29.1379,29.1562,29.1106,29.1106,34400.0
2014-02-07 12:40:00,31.94,31.97,31.9,31.92,49900.0,29.1106,29.1379,29.0741,29.0924,49900.0
2014-02-07 12:50:00,31.91,31.94,31.9,31.93,40400.0,29.0832,29.1106,29.0741,29.1015,40400.0
2014-02-07 13:00:00,31.93,31.93,31.9,31.9,15600.0,29.1015,29.1015,29.0741,29.0741,15600.0
2014-02-07 13:10:00,31.91,31.94,31.9,31.92,34200.0,29.0832,29.1106,29.0741,29.0924,34200.0
2014-02-07 13:20:00,31.92,31.96,31.92,31.96,45000.0,29.0924,29.1288,29.0924,29.1288,45000.0
2014-02-07 13:30:00,31.96,31.97,31.93,31.94,41300.0,29.1288,29.1379,29.1015,29.1106,41300.0
2014-02-07 13:40:00,31.95,32.04,31.95,31.99,247300.0,29.1197,29.2017,29.1197,29.1562,247300.0
2014-02-07 13:50:00,31.99,32.02,31.97,31.99,70100.0,29.1562,29.1835,29.1379,29.1562,70100.0
2014-02-07 14:00:00,31.99,32.04,31.99,32.02,27200.0,29.1562,29.2017,29.1562,29.1835,27200.0
2014-02-07 14:10:00,32.02,32.05,31.98,31.99,35700.0,29.1835,29.2108,29.147,29.1562,35700.0
2014-02-07 14:20:00,32.0,32.01,31.95,31.95,21100.0,29.1653,29.1744,29.1197,29.1197,21100.0
2014-02-07 14:30:00,31.95,31.96,31.88,31.89,40900.0,29.1197,29.1288,29.0559,29.065,40900.0
2014-02-07 14:40:00,31.89,31.93,31.88,31.9,47700.0,29.065,29.1015,29.0559,29.0741,47700.0
2014-02-07 14:50:00,31.89,31.92,31.88,31.91,24900.0,29.065,29.0924,29.0559,29.0832,24900.0
2014-02-07 15:00:00,31.92,31.95,31.91,31.91,34200.0,29.0924,29.1197,29.0832,29.0832,34200.0
2014-02-07 15:10:00,31.92,31.94,31.89,31.92,95900.0,29.0924,29.1106,29.065,29.0924,95900.0
2014-02-07 15:20:00,31.92,31.93,31.9,31.93,105200.0,29.0924,29.1015,29.0741,29.1015,105200.0
2014-02-07 15:30:00,31.93,31.98,31.93,31.98,113100.0,29.1015,29.147,29.1015,29.147,113100.0
2014-02-07 15:40:00,31.98,32.05,31.97,32.02,411500.0,29.147,29.2108,29.1379,29.1835,411500.0
2014-02-07 15:50:00,32.03,32.03,32.0,32.01,499100.0,29.1926,29.1926,29.1653,29.1744,499100.0
2014-02-10 09:30:00,31.88,32.08,31.87,31.95,150700.0,29.0559,29.2382,29.0468,29.1197,150700.0
2014-02-10 09:40:00,31.94,31.99,31.86,31.93,81400.0,29.1106,29.1562,29.0377,29.1015,81400.0
2014-02-10 09:50:00,31.94,32.03,31.84,32.01,134800.0,29.1106,29.1926,29.0194,29.1744,134800.0
2014-02-10 10:00:00,32.02,32.02,31.9,31.92,110700.0,29.1835,29.1835,29.0741,29.0924,110700.0
2014-02-10 10:10:00,31.92,31.99,31.92,31.94,67300.0,29.0924,29.1562,29.0924,29.1106,67300.0
2014-02-10 10:20:00,31.95,31.96,31.85,31.86,34700.0,29.1197,29.1288,29.0286,29.0377,34700.0
2014-02-10 10:30:00,31.87,31.87,31.79,31.83,126900.0,29.0468,29.0468,28.9739,29.0103,126900.0
2014-02-10 10:40:00,31.83,31.84,31.71,31.72,28800.0,29.0103,29.0194,28.901,28.9101,28800.0
2014-02-10 10:50:00,31.71,31.8,31.7,31.78,62500.0,28.901,28.983,28.8919,28.9648,62500.0
2014-02-10 11:00:00,31.78,31.79,31.72,31.73,42000.0,28.9648,28.9739,28.9101,28.9192,42000.0
2014-02-10 11:10:00,31.73,31.77,31.73,31.77,13300.0,28.9192,28.9557,28.9192,28.9557,13300.0
2014-02-10 11:20:00,31.78,31.85,31.77,31.84,28900.0,28.9648,29.0286,28.9557,29.0194,28900.0
2014-02-10 11:30:00,31.85,31.86,31.8,31.81,31800.0,29.0286,29.0377,28.983,28.9921,31800.0
2014-02-10 11:40:00,31.82,31.86,31.82,31.85,46400.0,29.0012,29.0377,29.0012,29.0286,46400.0
2014-02-10 11:50:00,31.85,31.87,31.82,31.82,16600.0,29.0286,29.0468,29.0012,29.0012,16600.0
2014-02-10 12:00:00,31.81,31.83,31.75,31.75,20900.0,28.9921,29.0103,28.9374,28.9374,20900.0
2014-02-10 12:10:00,31.75,31.77,31.74,31.76,27400.0,28.9374,28.9557,28.9283,28.9465,27400.0
2014-02-10 12:20:00,31.75,31.75,31.7,31.7,15200.0,28.9374,28.9374,28.8919,28.8919,15200.0
2014-02-10 12:30:00,31.69,31.78,31.69,31.76,37100.0,28.8827,28.9648,28.8827,28.9465,37100.0
2014-02-10 12:40:00,31.74,31.77,31.71,31.71,23500.0,28.9283,28.9557,28.901,28.901,23500.0
2014-02-10 12:50:00,31.71,31.74,31.7,31.71,13900.0,28.901,28.9283,28.8919,28.901,13900.0
2014-02-10 13:00:00,31.7,31.71,31.65,31.66,26000.0,28.8919,28.901,28.8463,28.8554,26000.0
2014-02-10 13:10:00,31.67,31.71,31.63,31.71,22800.0,28.8645,28.901,28.8281,28.901,22800.0
2014-02-10 13:20:00,31.7,31.75,31.7,31.73,11100.0,28.8919,28.9374,28.8919,28.9192,11100.0
2014-02-10 13:30:00,31.72,31.81,31.72,31.81,43400.0,28.9101,28.9921,28.9101,28.9921,43400.0
2014-02-10 13:40:00,31.82,31.82,31.79,31.8,17100.0,29.0012,29.0012,28.9739,28.983,17100.0
2014-02-10 13:50:00,31.79,31.79,31.76,31.77,7200.0,28.9739,28.9739,28.9465,28.9557,7200.0
2014-02-10 14:00:00,31.78,31.81,31.77,31.8,8200.0,28.9648,28.9921,28.9557,28.983,8200.0
2014-02-10 14:10:00,31.8,31.88,31.8,31.86,143700.0,28.983,29.0559,28.983,29.0377,143700.0
2014-02-10 14:20:00,31.87,31.89,31.86,31.86,12000.0,29.0468,29.065,29.0377,29.0377,12000.0
2014-02-10 14:30:00,31.86,31.95,31.86,31.92,29800.0,29.0377,29.1197,29.0377,29.0924,29800.0
2014-02-10 14:40:00,31.92,31.92,31.87,31.89,19300.0,29.0924,29.0924,29.0468,29.065,19300.0
2014-02-10 14:50:00,31.89,31.89,31.85,31.86,15000.0,29.065,29.065,29.0286,29.0377,15000.0
2014-02-10 15:00:00,31.86,31.87,31.83,31.87,72100.0,29.0377,29.0468,29.0103,29.0468,72100.0
2014-02-10 15:10:00,31.87,31.87,31.84,31.85,198200.0,29.0468,29.0468,29.0194,29.0286,198200.0
2014-02-10 15:20:00,31.85,31.86,31.82,31.83,201000.0,29.0286,29.0377,29.0012,29.0103,201000.0
2014-02-10 15:30:00,31.83,31.87,31.82,31.86,75100.0,29.0103,29.0468,29.0012,29.0377,75100.0
2014-02-10 15:40:00,31.85,31.86,31.78,31.8,233100.0,29.0286,29.0377,28.9648,28.983,233100.0
2014-02-10 15:50:00,31.8,31.82,31.78,31.81,400600.0,28.983,29.0012,28.9648,28.9921,400600.0
2014-02-11 09:30:00,31.87,31.91,31.77,31.88,74800.0,29.0468,29.0832,28.9557,29.0559,74800.0
2014-02-11 09:40:00,31.89,31.91,31.79,31.8,212500.0,29.065,29.0832,28.9739,28.983,212500.0
2014-02-11 09:50:00,31.81,31.85,31.74,31.8,162100.0,28.9921,29.0286,28.9283,28.983,162100.0
2014-02-11 10:00:00,31.81,31.86,31.75,31.83,66900.0,28.9921,29.0377,28.9374,29.0103,66900.0
2014-02-11 10:10:00,31.82,31.85,31.78,31.84,70300.0,29.0012,29.0286,28.9648,29.0194,70300.0
2014-02-11 10:20:00,31.84,31.93,31.84,31.9,120300.0,29.0194,29.1015,29.0194,29.0741,120300.0
2014-02-11 10:30:00,31.9,31.95,31.87,31.94,72000.0,29.0741,29.1197,29.0468,29.1106,72000.0
2014-02-11 10:40:00,31.94,31.94,31.88,31.88,41900.0,29.1106,29.1106,29.0559,29.0559,41900.0
2014-02-11 10:50:00,31.89,31.91,31.83,31.89,70000.0,29.065,29.0832,29.0103,29.065,70000.0
2014-02-11 11:00:00,31.89,31.93,31.83,31.85,28100.0,29.065,29.1015,29.0103,29.0286,28100.0
2014-02-11 11:10:00,31.86,31.89,31.83,31.89,47100.0,29.0377,29.065,29.0103,29.065,47100.0
2014-02-11 11:20:00,31.88,32.0,31.88,32.0,142600.0,29.0559,29.1653,29.0559,29.1653,142600.0
2014-02-11 11:30:00,32.0,32.01,31.96,31.96,26900.0,29.1653,29.1744,29.1288,29.1288,26900.0
2014-02-11 11:40:00,31.98,32.01,31.95,32.0,61200.0,29.147,29.1744,29.1197,29.1653,61200.0
2014-02-11 11:50:00,32.0,32.04,32.0,32.03,43100.0,29.1653,29.2017,29.1653,29.1926,43100.0
2014-02-11 12:00:00,32.03,32.07,32.01,32.01,42000.0,29.1926,29.2291,29.1744,29.1744,42000.0
2014-02-11 12:10:00,32.0,32.02,31.99,32.02,38400.0,29.1653,29.1835,29.1562,29.1835,38400.0
2014-02-11 12:20:00,32.02,32.04,31.99,32.04,32300.0,29.1835,29.2017,29.1562,29.2017,32300.0
2014-02-11 12:30:00,32.04,32.05,32.0,32.01,14600.0,29.2017,29.2108,29.1653,29.1744,14600.0
2014-02-11 12:40:00,32.01,32.04,32.0,32.03,19000.0,29.1744,29.2017,29.1653,29.1926,19000.0
2014-02-11 12:50:00,32.02,32.02,31.99,32.0,35000.0,29.1835,29.1835,29.1562,29.1653,35000.0
2014-02-11 13:00:00,32.0,32.05,32.0,32.03,32700.0,29.1653,29.2108,29.1653,29.1926,32700.0
2014-02-11 13:10:00,32.04,32.08,32.04,32.07,23400.0,29.2017,29.2382,29.2017,29.2291,23400.0
2014-02-11 13:20:00,32.07,32.07,32.02,32.04,84400.0,29.2291,29.2291,29.1835,29.2017,84400.0
2014-02-11 13:30:00,32.04,32.05,32.03,32.04,13400.0,29.2017,29.2108,29.1926,29.2017,13400.0
2014-02-11 13:40:00,32.05,32.06,32.04,32.04,10000.0,29.2108,29.22,29.2017,29.2017,10000.0
2014-02-11 13:50:00,32.04,32.05,32.01,32.03,86100.0,29.2017,29.2108,29.1744,29.1926,86100.0
2014-02-11 14:00:00,32.03,32.05,32.01,32.05,24300.0,29.1926,29.2108,29.1744,29.2108,24300.0
2014-02-11 14:10:00,32.05,32.05,32.02,32.05,17600.0,29.2108,29.2108,29.1835,29.2108,17600.0
2014-02-11 14:20:00,32.04,32.08,32.04,32.05,17000.0,29.2017,29.2382,29.2017,29.2108,17000.0
2014-02-11 14:30:00,32.05,32.07,32.04,32.06,12500.0,29.2108,29.2291,29.2017,29.22,12500.0
2014-02-11 14:40:00,32.07,32.1,32.07,32.09,50000.0,29.2291,29.2564,29.2291,29.2473,50000.0
2014-02-11 14:50:00,32.09,32.12,32.09,32.12,106100.0,29.2473,29.2746,29.2473,29.2746,106100.0
2014-02-11 15:00:00,32.11,32.13,32.11,32.11,22900.0,29.2655,29.2838,29.2655,29.2655,22900.0
2014-02-11 15:10:00,32.12,32.12,32.09,32.11,49900.0,29.2746,29.2746,29.2473,29.2655,49900.0
2014-02-11 15:20:00,32.11,32.11,32.0,32.0,279000.0,29.2655,29.2655,29.1653,29.1653,279000.0
2014-02-11 15:30:00,32.01,32.02,31.99,32.0,169200.0,29.1744,29.1835,29.1562,29.1653,169200.0
2014-02-11 15:40:00,31.99,32.02,31.98,31.99,180200.0,29.1562,29.1835,29.147,29.1562,180200.0
2014-02-11 15:50:00,31.98,31.99,31.94,31.95,536200.0,29.147,29.1562,29.1106,29.1197,536200.0
2014-02-12 09:30:00,32.22,32.36,32.2,32.35,255600.0,29.3658,29.4934,29.3476,29.4843,255600.0
2014-02-12 09:40:00,32.35,32.36,32.27,32.36,150400.0,29.4843,29.4934,29.4114,29.4934,150400.0
2014-02-12 09:50:00,32.36,32.41,32.29,32.29,265100.0,29.4934,29.539,29.4296,29.4296,265100.0
2014-02-12 10:00:00,32.29,32.31,32.24,32.26,157600.0,29.4296,29.4478,29.384,29.4022,157600.0
2014-02-12 10:10:00,32.25,32.28,32.2,32.2,109700.0,29.3931,29.4205,29.3476,29.3476,109700.0
2014-02-12 10:20:00,32.21,32.22,32.17,32.22,121500.0,29.3567,29.3658,29.3202,29.3658,121500.0
2014-02-12 10:30:00,32.22,32.23,32.16,32.22,139600.0,29.3658,29.3749,29.3111,29.3658,139600.0
2014-02-12 10:40:00,32.22,32.22,32.11,32.14,118500.0,29.3658,29.3658,29.2655,29.2929,118500.0
2014-02-12 10:50:00,32.15,32.17,32.11,32.13,97600.0,29.302,29.3202,29.2655,29.2838,97600.0
2014-02-12 11:00:00,32.12,32.23,32.12,32.23,81400.0,29.2746,29.3749,29.2746,29.3749,81400.0
2014-02-12 11:10:00,32.24,32.25,32.19,32.21,17200.0,29.384,29.3931,29.3384,29.3567,17200.0
2014-02-12 11:20:00,32.2,32.2,32.13,32.14,77700.0,29.3476,29.3476,29.2838,29.2929,77700.0
2014-02-12 11:30:00,32.14,32.18,32.11,32.14,79500.0,29.2929,29.3293,29.2655,29.2929,79500.0
2014-02-12 11:40:00,32.15,32.16,32.1,32.11,47700.0,29.302,29.3111,29.2564,29.2655,47700.0
2014-02-12 11:50:00,32.1,32.1,32.05,32.06,46600.0,29.2564,29.2564,29.2108,29.22,46600.0
2014-02-12 12:00:00,32.06,32.13,32.05,32.12,26700.0,29.22,29.2838,29.2108,29.2746,26700.0
2014-02-12 12:10:00,32.12,32.12,32.08,32.1,39400.0,29.2746,29.2746,29.2382,29.2564,39400.0
2014-02-12 12:20:00,32.11,32.12,32.08,32.11,28600.0,29.2655,29.2746,29.2382,29.2655,28600.0
2014-02-12 12:30:00,32.12,32.16,32.12,32.14,20900.0,29.2746,29.3111,29.2746,29.2929,20900.0
2014-02-12 12:40:00,32.14,32.17,32.12,32.13,22000.0,29.2929,29.3202,29.2746,29.2838,22000.0
2014-02-12 12:50:00,32.13,32.21,32.12,32.18,16200.0,29.2838,29.3567,29.2746,29.3293,16200.0
2014-02-12 13:00:00,32.18,32.19,32.14,32.16,8500.0,29.3293,29.3384,29.2929,29.3111,8500.0
2014-02-12 13:10:00,32.15,32.18,32.14,32.18,81800.0,29.302,29.3293,29.2929,29.3293,81800.0
2014-02-12 13:20:00,32.18,32.19,32.15,32.16,44100.0,29.3293,29.3384,29.302,29.3111,44100.0
2014-02-12 13:30:00,32.16,32.21,32.16,32.21,9500.0,29.3111,29.3567,29.3111,29.3567,9500.0
2014-02-12 13:40:00,32.21,32.21,32.18,32.2,24800.0,29.3567,29.3567,29.3293,29.3476,24800.0
2014-02-12 13:50:00,32.19,32.22,32.19,32.19,46900.0,29.3384,29.3658,29.3384,29.3384,46900.0
2014-02-12 14:00:00,32.19,32.22,32.19,32.22,43800.0,29.3384,29.3658,29.3384,29.3658,43800.0
2014-02-12 14:10:00,32.22,32.23,32.16,32.19,19600.0,29.3658,29.3749,29.3111,29.3384,19600.0
2014-02-12 14:20:00,32.2,32.21,32.18,32.19,28400.0,29.3476,29.3567,29.3293,29.3384,28400.0
2014-02-12 14:30:00,32.17,32.17,32.13,32.14,39700.0,29.3202,29.3202,29.2838,29.2929,39700.0
2014-02-12 14:40:00,32.14,32.16,32.09,32.1,45000.0,29.2929,29.3111,29.2473,29.2564,45000.0
2014-02-12 14:50:00,32.1,32.13,32.1,32.13,10200.0,29.2564,29.2838,29.2564,29.2838,10200.0
2014-02-12 15:00:00,32.13,32.14,32.1,32.13,39000.0,29.2838,29.2929,29.2564,29.2838,39000.0
2014-02-12 15:10:00,32.14,32.16,32.12,32.15,213700.0,29.2929,29.3111,29.2746,29.302,213700.0
2014-02-12 15:20:00,32.15,32.16,32.13,32.14,21400.0,29.302,29.3111,29.2838,29.2929,21400.0
2014-02-12 15:30:00,32.14,32.18,32.14,32.15,79300.0,29.2929,29.3293,29.2929,29.302,79300.0
2014-02-12 15:40:00,32.15,32.19,32.14,32.17,100900.0,29.302,29.3384,29.2929,29.3202,100900.0
2014-02-12 15:50:00,32.16,32.17,32.13,32.17,255700.0,29.3111,29.3202,29.2838,29.3202,255700.0
2014-02-13 09:30:00,31.98,32.01,31.85,31.9,101300.0,29.147,29.1744,29.0286,29.0741,101300.0
2014-02-13 09:40:00,31.9,31.91,31.84,31.88,97900.0,29.0741,29.0832,29.0194,29.0559,97900.0
2014-02-13 09:50:00,31.88,31.96,31.86,31.88,124700.0,29.0559,29.1288,29.0377,29.0559,124700.0
2014-02-13 10:00:00,31.88,32.02,31.88,32.02,86900.0,29.0559,29.1835,29.0559,29.1835,86900.0
2014-02-13 10:10:00,32.01,32.05,31.96,32.04,108900.0,29.1744,29.2108,29.1288,29.2017,108900.0
2014-02-13 10:20:00,32.05,32.07,32.01,32.06,55000.0,29.2108,29.2291,29.1744,29.22,55000.0
2014-02-13 10:30:00,32.05,32.1,32.03,32.09,57200.0,29.2108,29.2564,29.1926,29.2473,57200.0
2014-02-13 10:40:00,32.09,32.11,32.05,32.06,53100.0,29.2473,29.2655,29.2108,29.22,53100.0
2014-02-13 10:50:00,32.06,32.18,32.05,32.15,39800.0,29.22,29.3293,29.2108,29.302,39800.0
2014-02-13 11:00:00,32.16,32.19,32.12,32.14,13600.0,29.3111,29.3384,29.2746,29.2929,13600.0
2014-02-13 11:10:00,32.14,32.15,32.1,32.13,39500.0,29.2929,29.302,29.2564,29.2838,39500.0
2014-02-13 11:20:00,32.14,32.19,32.13,32.17,51800.0,29.2929,29.3384,29.2838,29.3202,51800.0
2014-02-13 11:30:00,32.17,32.23,32.17,32.18,89700.0,29.3202,29.3749,29.3202,29.3293,89700.0
2014-02-13 11:40:00,32.19,32.22,32.18,32.22,12600.0,29.3384,29.3658,29.3293,29.3658,12600.0
2014-02-13 11:50:00,32.21,32.22,32.13,32.16,58800.0,29.3567,29.3658,29.2838,29.3111,58800.0
2014-02-13 12:00:00,32.15,32.17,32.12,32.14,21600.0,29.302,29.3202,29.2746,29.2929,21600.0
2014-02-13 12:10:00,32.13,32.18,32.13,32.14,16300.0,29.2838,29.3293,29.2838,29.2929,16300.0
2014-02-13 12:20:00,32.15,32.18,32.14,32.18,3500.0,29.302,29.3293,29.2929,29.3293,3500.0
2014-02-13 12:30:00,32.18,32.19,32.15,32.18,37500.0,29.3293,29.3384,29.302,29.3293,37500.0
2014-02-13 12:40:00,32.18,32.21,32.18,32.2,77600.0,29.3293,29.3567,29.3293,29.3476,77600.0
2014-02-13 12:50:00,32.2,32.28,32.2,32.28,20300.0,29.3476,29.4205,29.3476,29.4205,20300.0
2014-02-13 13:00:00,32.27,32.32,32.27,32.31,21400.0,29.4114,29.4569,29.4114,29.4478,21400.0
2014-02-13 13:10:00,32.31,32.32,32.29,32.32,13400.0,29.4478,29.4569,29.4296,29.4569,13400.0
2014-02-13 13:20:00,32.33,32.33,32.3,32.33,15200.0,29.466,29.466,29.4387,29.466,15200.0
2014-02-13 13:30:00,32.33,32.33,32.31,32.32,11000.0,29.466,29.466,29.4478,29.4569,11000.0
2014-02-13 13:40:00,32.33,32.38,32.33,32.37,18200.0,29.466,29.5116,29.466,29.5025,18200.0
2014-02-13 13:50:00,32.37,32.39,32.37,32.37,13200.0,29.5025,29.5207,29.5025,29.5025,13200.0
2014-02-13 14:00:00,32.38,32.42,32.38,32.42,38000.0,29.5116,29.5481,29.5116,29.5481,38000.0
2014-02-13 14:10:00,32.42,32.44,32.34,32.34,42500.0,29.5481,29.5663,29.4752,29.4752,42500.0
2014-02-13 14:20:00,32.34,32.39,32.34,32.35,17800.0,29.4752,29.5207,29.4752,29.4843,17800.0
2014-02-13 14:30:00,32.35,32.37,32.35,32.37,14200.0,29.4843,29.5025,29.4843,29.5025,14200.0
2014-02-13 14:40:00,32.37,32.39,32.36,32.36,36700.0,29.5025,29.5207,29.4934,29.4934,36700.0
2014-02-13 14:50:00,32.37,32.4,32.36,32.37,35700.0,29.5025,29.5298,29.4934,29.5025,35700.0
2014-02-13 15:00:00,32.37,32.38,32.36,32.37,16500.0,29.5025,29.5116,29.4934,29.5025,16500.0
2014-02-13 15:10:00,32.37,32.37,32.35,32.36,21900.0,29.5025,29.5025,29.4843,29.4934,21900.0
2014-02-13 15:20:00,32.36,32.36,32.34,32.36,52900.0,29.4934,29.4934,29.4752,29.4934,52900.0
2014-02-13 15:30:00,32.35,32.38,32.34,32.38,73000.0,29.4843,29.5116,29.4752,29.5116,73000.0
2014-02-13 15:40:00,32.38,32.38,32.34,32.35,157900.0,29.5116,29.5116,29.4752,29.4843,157900.0
2014-02-13 15:50:00,32.35,32.38,32.33,32.34,307300.0,29.4843,29.5116,29.466,29.4752,307300.0
2014-02-14 09:30:00,32.25,32.4,32.25,32.3,102800.0,29.3931,29.5298,29.3931,29.4387,102800.0
2014-02-14 09:40:00,32.29,32.29,32.14,32.21,210200.0,29.4296,29.4296,29.2929,29.3567,210200.0
2014-02-14 09:50:00,32.2,32.39,32.15,32.28,131800.0,29.3476,29.5207,29.302,29.4205,131800.0
2014-02-14 10:00:00,32.29,32.32,32.21,32.26,116600.0,29.4296,29.4569,29.3567,29.4022,116600.0
2014-02-14 10:10:00,32.26,32.4,32.26,32.38,123000.0,29.4022,29.5298,29.4022,29.5116,123000.0
2014-02-14 10:20:00,32.38,32.41,32.35,32.36,116100.0,29.5116,29.539,29.4843,29.4934,116100.0
2014-02-14 10:30:00,32.36,32.4,32.33,32.34,51600.0,29.4934,29.5298,29.466,29.4752,51600.0
2014-02-14 10:40:00,32.35,32.39,32.33,32.39,17600.0,29.4843,29.5207,29.466,29.5207,17600.0
2014-02-14 10:50:00,32.39,32.39,32.27,32.29,32200.0,29.5207,29.5207,29.4114,29.4296,32200.0
2014-02-14 11:00:00,32.28,32.28,32.24,32.26,73600.0,29.4205,29.4205,29.384,29.4022,73600.0
2014-02-14 11:10:00,32.26,32.32,32.26,32.31,32500.0,29.4022,29.4569,29.4022,29.4478,32500.0
2014-02-14 11:20:00,32.32,32.4,32.32,32.39,78300.0,29.4569,29.5298,29.4569,29.5207,78300.0
2014-02-14 11:30:00,32.4,32.43,32.4,32.42,37900.0,29.5298,29.5572,29.5298,29.5481,37900.0
2014-02-14 11:40:00,32.43,32.45,32.38,32.39,29500.0,29.5572,29.5754,29.5116,29.5207,29500.0
2014-02-14 11:50:00,32.39,32.4,32.35,32.35,22600.0,29.5207,29.5298,29.4843,29.4843,22600.0
2014-02-14 12:00:00,32.34,32.39,32.34,32.37,30000.0,29.4752,29.5207,29.4752,29.5025,30000.0
2014-02-14 12:10:00,32.38,32.4,32.35,32.37,30200.0,29.5116,29.5298,29.4843,29.5025,30200.0
2014-02-14 12:20:00,32.37,32.4,32.36,32.39,28200.0,29.5025,29.5298,29.4934,29.5207,28200.0
2014-02-14 12:30:00,32.39,32.41,32.38,32.39,14300.0,29.5207,29.539,29.5116,29.5207,14300.0
2014-02-14 12:40:00,32.4,32.47,32.39,32.46,21900.0,29.5298,29.5936,29.5207,29.5845,21900.0
2014-02-14 12:50:00,32.45,32.46,32.44,32.45,18300.0,29.5754,29.5845,29.5663,29.5754,18300.0
2014-02-14 13:00:00,32.45,32.46,32.42,32.44,40900.0,29.5754,29.5845,29.5481,29.5663,40900.0
2014-02-14 13:10:00,32.44,32.47,32.43,32.46,17900.0,29.5663,29.5936,29.5572,29.5845,17900.0
2014-02-14 13:20:00,32.46,32.49,32.46,32.49,47800.0,29.5845,29.6119,29.5845,29.6119,47800.0
2014-02-14 13:30:00,32.5,32.51,32.48,32.51,37000.0,29.621,29.6301,29.6028,29.6301,37000.0
2014-02-14 13:40:00,32.52,32.56,32.5,32.56,44600.0,29.6392,29.6757,29.621,29.6757,44600.0
2014-02-14 13:50:00,32.56,32.58,32.56,32.56,33100.0,29.6757,29.6939,29.6757,29.6757,33100.0
2014-02-14 14:00:00,32.57,32.58,32.56,32.56,108400.0,29.6848,29.6939,29.6757,29.6757,108400.0
2014-02-14 14:10:00,32.56,32.6,32.55,32.59,44200.0,29.6757,29.7121,29.6666,29.703,44200.0
2014-02-14 14:20:00,32.6,32.64,32.59,32.62,65200.0,29.7121,29.7486,29.703,29.7304,65200.0
2014-02-14 14:30:00,32.61,32.61,32.58,32.59,16400.0,29.7212,29.7212,29.6939,29.703,16400.0
2014-02-14 14:40:00,32.6,32.61,32.58,32.58,29000.0,29.7121,29.7212,29.6939,29.6939,29000.0
2014-02-14 14:50:00,32.59,32.6,32.58,32.58,39100.0,29.703,29.7121,29.6939,29.6939,39100.0
2014-02-14 15:00:00,32.57,32.59,32.57,32.59,43000.0,29.6848,29.703,29.6848,29.703,43000.0
2014-02-14 15:10:00,32.59,32.6,32.55,32.56,61100.0,29.703,29.7121,29.6666,29.6757,61100.0
2014-02-14 15:20:00,32.57,32.57,32.55,32.57,62400.0,29.6848,29.6848,29.6666,29.6848,62400.0
2014-02-14 15:30:00,32.57,32.58,32.55,32.57,76100.0,29.6848,29.6939,29.6666,29.6848,76100.0
2014-02-14 15:40:00,32.57,32.57,32.53,32.54,106100.0,29.6848,29.6848,29.6483,29.6574,106100.0
2014-02-14 15:50:00,32.54,32.56,32.54,32.54,261000.0,29.6574,29.6757,29.6574,29.6574,261000.0
2014-02-18 09:30:00,32.77,32.84,32.62,32.81,282900.0,29.8671,29.9309,29.7304,29.9035,282900.0
2014-02-18 09:40:00,32.79,32.86,32.73,32.83,273900.0,29.8853,29.9491,29.8306,29.9218,273900.0
2014-02-18 09:50:00,32.84,32.85,32.59,32.66,129500.0,29.9309,29.94,29.703,29.7668,129500.0
2014-02-18 10:00:00,32.65,32.65,32.32,32.38,1197800.0,29.7577,29.7577,29.4569,29.5116,1197800.0
2014-02-18 10:10:00,32.38,32.38,32.22,32.22,727300.0,29.5116,29.5116,29.3658,29.3658,727300.0
2014-02-18 10:20:00,32.22,32.23,32.14,32.21,640900.0,29.3658,29.3749,29.2929,29.3567,640900.0
2014-02-18 10:30:00,32.22,32.32,32.22,32.3,174500.0,29.3658,29.4569,29.3658,29.4387,174500.0
2014-02-18 10:40:00,32.3,32.3,32.26,32.29,78600.0,29.4387,29.4387,29.4022,29.4296,78600.0
2014-02-18 10:50:00,32.3,32.37,32.28,32.35,166400.0,29.4387,29.5025,29.4205,29.4843,166400.0
2014-02-18 11:00:00,32.34,32.36,32.32,32.34,76500.0,29.4752,29.4934,29.4569,29.4752,76500.0
2014-02-18 11:10:00,32.36,32.48,32.35,32.47,55200.0,29.4934,29.6028,29.4843,29.5936,55200.0
2014-02-18 11:20:00,32.47,32.48,32.42,32.47,58900.0,29.5936,29.6028,29.5481,29.5936,58900.0
2014-02-18 11:30:00,32.48,32.5,32.41,32.41,71200.0,29.6028,29.621,29.539,29.539,71200.0
2014-02-18 11:40:00,32.41,32.42,32.35,32.36,63000.0,29.539,29.5481,29.4843,29.4934,63000.0
2014-02-18 11:50:00,32.37,32.39,32.32,32.33,102900.0,29.5025,29.5207,29.4569,29.466,102900.0
2014-02-18 12:00:00,32.32,32.37,32.32,32.35,53600.0,29.4569,29.5025,29.4569,29.4843,53600.0
2014-02-18 12:10:00,32.34,32.38,32.3,32.31,69800.0,29.4752,29.5116,29.4387,29.4478,69800.0
2014-02-18 12:20:00,32.31,32.38,32.31,32.35,67300.0,29.4478,29.5116,29.4478,29.4843,67300.0
2014-02-18 12:30:00,32.34,32.37,32.33,32.36,40800.0,29.4752,29.5025,29.466,29.4934,40800.0
2014-02-18 12:40:00,32.35,32.38,32.32,32.36,65500.0,29.4843,29.5116,29.4569,29.4934,65500.0
2014-02-18 12:50:00,32.36,32.37,32.32,32.36,37700.0,29.4934,29.5025,29.4569,29.4934,37700.0
2014-02-18 13:00:00,32.36,32.37,32.34,32.34,52000.0,29.4934,29.5025,29.4752,29.4752,52000.0
2014-02-18 13:10:00,32.35,32.37,32.33,32.34,29200.0,29.4843,29.5025,29.466,29.4752,29200.0
2014-02-18 13:20:00,32.34,32.36,32.32,32.33,147900.0,29.4752,29.4934,29.4569,29.466,147900.0
2014-02-18 13:30:00,32.32,32.33,32.3,32.32,63200.0,29.4569,29.466,29.4387,29.4569,63200.0
2014-02-18 13:40:00,32.32,32.37,32.29,32.33,130900.0,29.4569,29.5025,29.4296,29.466,130900.0
2014-02-18 13:50:00,32.33,32.34,32.3,32.32,148700.0,29.466,29.4752,29.4387,29.4569,148700.0
2014-02-18 14:00:00,32.32,32.35,32.32,32.34,117400.0,29.4569,29.4843,29.4569,29.4752,117400.0
2014-02-18 14:10:00,32.35,32.41,32.34,32.38,180200.0,29.4843,29.539,29.4752,29.5116,180200.0
2014-02-18 14:20:00,32.37,32.41,32.37,32.39,186200.0,29.5025,29.539,29.5025,29.5207,186200.0
2014-02-18 14:30:00,32.4,32.44,32.4,32.43,58600.0,29.5298,29.5663,29.5298,29.5572,58600.0
2014-02-18 14:40:00,32.43,32.5,32.43,32.5,99600.0,29.5572,29.621,29.5572,29.621,99600.0
2014-02-18 14:50:00,32.5,32.51,32.44,32.45,56700.0,29.621,29.6301,29.5663,29.5754,56700.0
2014-02-18 15:00:00,32.45,32.45,32.42,32.45,40800.0,29.5754,29.5754,29.5481,29.5754,40800.0
2014-02-18 15:10:00,32.45,32.48,32.44,32.47,27600.0,29.5754,29.6028,29.5663,29.5936,27600.0
2014-02-18 15:20:00,32.47,32.49,32.46,32.48,105400.0,29.5936,29.6119,29.5845,29.6028,105400.0
2014-02-18 15:30:00,32.48,32.51,32.48,32.49,80500.0,29.6028,29.6301,29.6028,29.6119,80500.0
2014-02-18 15:40:00,32.5,32.5,32.46,32.48,69000.0,29.621,29.621,29.5845,29.6028,69000.0
2014-02-18 15:50:00,32.48,32.49,32.43,32.45,277400.0,29.6028,29.6119,29.5572,29.5754,277400.0
2014-02-19 09:30:00,32.43,32.43,32.28,32.4,206200.0,29.5572,29.5572,29.4205,29.5298,206200.0
2014-02-19 09:40:00,32.41,32.45,32.32,32.37,109900.0,29.539,29.5754,29.4569,29.5025,109900.0
2014-02-19 09:50:00,32.38,32.39,32.3,32.38,54400.0,29.5116,29.5207,29.4387,29.5116,54400.0
2014-02-19 10:00:00,32.38,32.39,32.27,32.32,138400.0,29.5116,29.5207,29.4114,29.4569,138400.0
2014-02-19 10:10:00,32.32,32.5,32.32,32.47,380100.0,29.4569,29.621,29.4569,29.5936,380100.0
2014-02-19 10:20:00,32.47,32.5,32.47,32.49,155600.0,29.5936,29.621,29.5936,29.6119,155600.0
2014-02-19 10:30:00,32.49,32.52,32.45,32.49,89500.0,29.6119,29.6392,29.5754,29.6119,89500.0
2014-02-19 10:40:00,32.5,32.53,32.49,32.5,37800.0,29.621,29.6483,29.6119,29.621,37800.0
2014-02-19 10:50:00,32.49,32.57,32.48,32.53,48100.0,29.6119,29.6848,29.6028,29.6483,48100.0
2014-02-19 11:00:00,32.52,32.57,32.52,32.55,97100.0,29.6392,29.6848,29.6392,29.6666,97100.0
2014-02-19 11:10:00,32.56,32.58,32.53,32.56,200300.0,29.6757,29.6939,29.6483,29.6757,200300.0
2014-02-19 11:20:00,32.56,32.63,32.55,32.62,92300.0,29.6757,29.7395,29.6666,29.7304,92300.0
2014-02-19 11:30:00,32.61,32.66,32.61,32.62,34400.0,29.7212,29.7668,29.7212,29.7304,34400.0
2014-02-19 11:40:00,32.62,32.7,32.61,32.67,74300.0,29.7304,29.8033,29.7212,29.7759,74300.0
2014-02-19 11:50:00,32.67,32.67,32.54,32.54,65100.0,29.7759,29.7759,29.6574,29.6574,65100.0
2014-02-19 12:00:00,32.54,32.58,32.5,32.57,49200.0,29.6574,29.6939,29.621,29.6848,49200.0
2014-02-19 12:10:00,32.56,32.58,32.51,32.51,65400.0,29.6757,29.6939,29.6301,29.6301,65400.0
2014-02-19 12:20:00,32.51,32.52,32.43,32.51,49800.0,29.6301,29.6392,29.5572,29.6301,49800.0
2014-02-19 12:30:00,32.52,32.55,32.51,32.55,29000.0,29.6392,29.6666,29.6301,29.6666,29000.0
2014-02-19 12:40:00,32.54,32.55,32.48,32.5,30600.0,29.6574,29.6666,29.6028,29.621,30600.0
2014-02-19 12:50:00,32.5,32.52,32.48,32.49,35100.0,29.621,29.6392,29.6028,29.6119,35100.0
2014-02-19 13:00:00,32.48,32.52,32.45,32.52,27200.0,29.6028,29.6392,29.5754,29.6392,27200.0
2014-02-19 13:10:00,32.51,32.55,32.5,32.55,16700.0,29.6301,29.6666,29.621,29.6666,16700.0
2014-02-19 13:20:00,32.56,32.58,32.55,32.57,36900.0,29.6757,29.6939,29.6666,29.6848,36900.0
2014-02-19 13:30:00,32.58,32.58,32.55,32.55,28700.0,29.6939,29.6939,29.6666,29.6666,28700.0
2014-02-19 13:40:00,32.55,32.57,32.54,32.57,25900.0,29.6666,29.6848,29.6574,29.6848,25900.0
2014-02-19 13:50:00,32.57,32.58,32.54,32.54,20300.0,29.6848,29.6939,29.6574,29.6574,20300.0
2014-02-19 14:00:00,32.54,32.63,32.52,32.62,57300.0,29.6574,29.7395,29.6392,29.7304,57300.0
2014-02-19 14:10:00,32.62,32.62,32.54,32.57,42100.0,29.7304,29.7304,29.6574,29.6848,42100.0
2014-02-19 14:20:00,32.57,32.58,32.49,32.58,68600.0,29.6848,29.6939,29.6119,29.6939,68600.0
2014-02-19 14:30:00,32.57,32.57,32.5,32.53,43800.0,29.6848,29.6848,29.621,29.6483,43800.0
2014-02-19 14:40:00,32.54,32.56,32.47,32.49,76500.0,29.6574,29.6757,29.5936,29.6119,76500.0
2014-02-19 14:50:00,32.48,32.5,32.43,32.47,78900.0,29.6028,29.621,29.5572,29.5936,78900.0
2014-02-19 15:00:00,32.46,32.51,32.46,32.49,46000.0,29.5845,29.6301,29.5845,29.6119,46000.0
2014-02-19 15:10:00,32.49,32.49,32.37,32.37,75600.0,29.6119,29.6119,29.5025,29.5025,75600.0
2014-02-19 15:20:00,32.37,32.37,32.32,32.32,232400.0,29.5025,29.5025,29.4569,29.4569,232400.0
2014-02-19 15:30:00,32.32,32.33,32.28,32.3,372500.0,29.4569,29.466,29.4205,29.4387,372500.0
2014-02-19 15:40:00,32.3,32.32,32.26,32.28,231700.0,29.4387,29.4569,29.4022,29.4205,231700.0
2014-02-19 15:50:00,32.28,32.3,32.24,32.29,561400.0,29.4205,29.4387,29.384,29.4296,561400.0
2014-02-20 09:30:00,32.26,32.5,32.26,32.37,187300.0,29.4022,29.621,29.4022,29.5025,187300.0
2014-02-20 09:40:00,32.36,32.42,32.31,32.38,148400.0,29.4934,29.5481,29.4478,29.5116,148400.0
2014-02-20 09:50:00,32.37,32.44,32.37,32.4,85200.0,29.5025,29.5663,29.5025,29.5298,85200.0
2014-02-20 10:00:00,32.39,32.41,32.28,32.3,126100.0,29.5207,29.539,29.4205,29.4387,126100.0
2014-02-20 10:10:00,32.31,32.43,32.31,32.41,101900.0,29.4478,29.5572,29.4478,29.539,101900.0
2014-02-20 10:20:00,32.41,32.41,32.36,32.36,69700.0,29.539,29.539,29.4934,29.4934,69700.0
2014-02-20 10:30:00,32.36,32.45,32.34,32.45,58400.0,29.4934,29.5754,29.4752,29.5754,58400.0
2014-02-20 10:40:00,32.46,32.47,32.41,32.41,18500.0,29.5845,29.5936,29.539,29.539,18500.0
2014-02-20 10:50:00,32.42,32.46,32.37,32.38,69100.0,29.5481,29.5845,29.5025,29.5116,69100.0
2014-02-20 11:00:00,32.38,32.41,32.33,32.41,35400.0,29.5116,29.539,29.466,29.539,35400.0
2014-02-20 11:10:00,32.41,32.42,32.37,32.39,40700.0,29.539,29.5481,29.5025,29.5207,40700.0
2014-02-20 11:20:00,32.39,32.42,32.35,32.37,36400.0,29.5207,29.5481,29.4843,29.5025,36400.0
2014-02-20 11:30:00,32.37,32.4,32.34,32.34,35600.0,29.5025,29.5298,29.4752,29.4752,35600.0
2014-02-20 11:40:00,32.34,32.37,32.34,32.36,60200.0,29.4752,29.5025,29.4752,29.4934,60200.0
2014-02-20 11:50:00,32.35,32.37,32.31,32.35,34600.0,29.4843,29.5025,29.4478,29.4843,34600.0
2014-02-20 12:00:00,32.34,32.36,32.33,32.35,18100.0,29.4752,29.4934,29.466,29.4843,18100.0
2014-02-20 12:10:00,32.35,32.38,32.33,32.37,83900.0,29.4843,29.5116,29.466,29.5025,83900.0
2014-02-20 12:20:00,32.37,32.46,32.37,32.44,60500.0,29.5025,29.5845,29.5025,29.5663,60500.0
2014-02-20 12:30:00,32.44,32.44,32.37,32.39,56500.0,29.5663,29.5663,29.5025,29.5207,56500.0
2014-02-20 12:40:00,32.39,32.45,32.39,32.42,46500.0,29.5207,29.5754,29.5207,29.5481,46500.0
2014-02-20 12:50:00,32.43,32.47,32.43,32.47,121400.0,29.5572,29.5936,29.5572,29.5936,121400.0
2014-02-20 13:00:00,32.46,32.51,32.46,32.5,58500.0,29.5845,29.6301,29.5845,29.621,58500.0
2014-02-20 13:10:00,32.5,32.54,32.5,32.51,46700.0,29.621,29.6574,29.621,29.6301,46700.0
2014-02-20 13:20:00,32.51,32.52,32.49,32.5,27700.0,29.6301,29.6392,29.6119,29.621,27700.0
2014-02-20 13:30:00,32.51,32.55,32.5,32.54,55000.0,29.6301,29.6666,29.621,29.6574,55000.0
2014-02-20 13:40:00,32.53,32.53,32.5,32.52,53700.0,29.6483,29.6483,29.621,29.6392,53700.0
2014-02-20 13:50:00,32.52,32.54,32.5,32.5,31400.0,29.6392,29.6574,29.621,29.621,31400.0
2014-02-20 14:00:00,32.5,32.5,32.45,32.48,45000.0,29.621,29.621,29.5754,29.6028,45000.0
2014-02-20 14:10:00,32.47,32.53,32.47,32.5,58500.0,29.5936,29.6483,29.5936,29.621,58500.0
2014-02-20 14:20:00,32.5,32.52,32.46,32.49,30600.0,29.621,29.6392,29.5845,29.6119,30600.0
2014-02-20 14:30:00,32.5,32.5,32.47,32.48,44100.0,29.621,29.621,29.5936,29.6028,44100.0
2014-02-20 14:40:00,32.49,32.54,32.49,32.54,46700.0,29.6119,29.6574,29.6119,29.6574,46700.0
2014-02-20 14:50:00,32.54,32.55,32.5,32.55,203400.0,29.6574,29.6666,29.621,29.6666,203400.0
2014-02-20 15:00:00,32.55,32.58,32.54,32.58,131700.0,29.6666,29.6939,29.6574,29.6939,131700.0
2014-02-20 15:10:00,32.58,32.63,32.58,32.63,99900.0,29.6939,29.7395,29.6939,29.7395,99900.0
2014-02-20 15:20:00,32.63,32.63,32.59,32.6,76800.0,29.7395,29.7395,29.703,29.7121,76800.0
2014-02-20 15:30:00,32.61,32.63,32.6,32.61,307600.0,29.7212,29.7395,29.7121,29.7212,307600.0
2014-02-20 15:40:00,32.61,32.63,32.59,32.63,227200.0,29.7212,29.7395,29.703,29.7395,227200.0
2014-02-20 15:50:00,32.63,32.65,32.6,32.6,1032300.0,29.7395,29.7577,29.7121,29.7121,1032300.0
2014-02-21 09:30:00,32.55,32.68,32.53,32.66,84100.0,29.6666,29.785,29.6483,29.7668,84100.0
2014-02-21 09:40:00,32.67,32.74,32.65,32.71,150600.0,29.7759,29.8397,29.7577,29.8124,150600.0
2014-02-21 09:50:00,32.73,32.73,32.64,32.68,32100.0,29.8306,29.8306,29.7486,29.785,32100.0
2014-02-21 10:00:00,32.68,32.82,32.67,32.81,335200.0,29.785,29.9126,29.7759,29.9035,335200.0
2014-02-21 10:10:00,32.81,32.85,32.77,32.8,331900.0,29.9035,29.94,29.8671,29.8944,331900.0
2014-02-21 10:20:00,32.8,32.82,32.75,32.82,219800.0,29.8944,29.9126,29.8488,29.9126,219800.0
2014-02-21 10:30:00,32.83,32.92,32.83,32.9,126400.0,29.9218,30.0038,29.9218,29.9855,126400.0
2014-02-21 10:40:00,32.89,32.95,32.88,32.91,141100.0,29.9764,30.0311,29.9673,29.9947,141100.0
2014-02-21 10:50:00,32.91,32.92,32.87,32.88,59900.0,29.9947,30.0038,29.9582,29.9673,59900.0
2014-02-21 11:00:00,32.88,32.93,32.88,32.89,132600.0,29.9673,30.0129,29.9673,29.9764,132600.0
2014-02-21 11:10:00,32.9,32.93,32.87,32.89,133000.0,29.9855,30.0129,29.9582,29.9764,133000.0
2014-02-21 11:20:00,32.89,32.92,32.89,32.9,34000.0,29.9764,30.0038,29.9764,29.9855,34000.0
2014-02-21 11:30:00,32.91,32.95,32.9,32.94,55600.0,29.9947,30.0311,29.9855,30.022,55600.0
2014-02-21 11:40:00,32.95,32.95,32.91,32.95,84500.0,30.0311,30.0311,29.9947,30.0311,84500.0
2014-02-21 11:50:00,32.95,32.95,32.92,32.94,31400.0,30.0311,30.0311,30.0038,30.022,31400.0
2014-02-21 12:00:00,32.94,32.99,32.94,32.97,19900.0,30.022,30.0676,30.022,30.0493,19900.0
2014-02-21 12:10:00,32.97,32.98,32.95,32.97,23900.0,30.0493,30.0585,30.0311,30.0493,23900.0
2014-02-21 12:20:00,32.97,32.98,32.96,32.97,13600.0,30.0493,30.0585,30.0402,30.0493,13600.0
2014-02-21 12:30:00,32.97,32.97,32.94,32.94,18800.0,30.0493,30.0493,30.022,30.022,18800.0
2014-02-21 12:40:00,32.95,32.95,32.91,32.91,52300.0,30.0311,30.0311,29.9947,29.9947,52300.0
2014-02-21 12:50:00,32.91,32.94,32.91,32.93,13600.0,29.9947,30.022,29.9947,30.0129,13600.0
2014-02-21 13:00:00,32.93,32.95,32.9,32.95,42800.0,30.0129,30.0311,29.9855,30.0311,42800.0
2014-02-21 13:10:00,32.94,32.98,32.94,32.97,23900.0,30.022,30.0585,30.022,30.0493,23900.0
2014-02-21 13:20:00,32.97,32.99,32.97,32.98,10800.0,30.0493,30.0676,30.0493,30.0585,10800.0
2014-02-21 13:30:00,32.97,32.98,32.93,32.94,22300.0,30.0493,30.0585,30.0129,30.022,22300.0
2014-02-21 13:40:00,32.94,32.95,32.92,32.92,27100.0,30.022,30.0311,30.0038,30.0038,27100.0
2014-02-21 13:50:00,32.92,32.95,32.91,32.93,26200.0,30.0038,30.0311,29.9947,30.0129,26200.0
2014-02-21 14:00:00,32.93,32.93,32.9,32.9,37400.0,30.0129,30.0129,29.9855,29.9855,37400.0
2014-02-21 14:10:00,32.91,32.91,32.87,32.87,25700.0,29.9947,29.9947,29.9582,29.9582,25700.0
2014-02-21 14:20:00,32.87,32.89,32.86,32.87,27400.0,29.9582,29.9764,29.9491,29.9582,27400.0
2014-02-21 14:30:00,32.87,32.89,32.84,32.84,54100.0,29.9582,29.9764,29.9309,29.9309,54100.0
2014-02-21 14:40:00,32.85,32.9,32.85,32.87,57700.0,29.94,29.9855,29.94,29.9582,57700.0
2014-02-21 14:50:00,32.88,32.9,32.87,32.87,71200.0,29.9673,29.9855,29.9582,29.9582,71200.0
2014-02-21 15:00:00,32.88,32.89,32.86,32.89,62100.0,29.9673,29.9764,29.9491,29.9764,62100.0
2014-02-21 15:10:00,32.89,32.9,32.87,32.89,38200.0,29.9764,29.9855,29.9582,29.9764,38200.0
2014-02-21 15:20:00,32.89,32.94,32.89,32.93,62800.0,29.9764,30.022,29.9764,30.0129,62800.0
2014-02-21 15:30:00,32.93,32.95,32.89,32.89,284500.0,30.0129,30.0311,29.9764,29.9764,284500.0
2014-02-21 15:40:00,32.89,32.91,32.87,32.88,219400.0,29.9764,29.9947,29.9582,29.9673,219400.0
2014-02-21 15:50:00,32.88,32.88,32.84,32.86,385900.0,29.9673,29.9673,29.9309,29.9491,385900.0
2014-02-24 09:30:00,32.78,33.03,32.75,32.96,133000.0,29.8762,30.104,29.8488,30.0402,133000.0
2014-02-24 09:40:00,32.96,33.09,32.94,33.04,132100.0,30.0402,30.1587,30.022,30.1131,132100.0
2014-02-24 09:50:00,33.05,33.09,33.0,33.01,130800.0,30.1223,30.1587,30.0767,30.0858,130800.0
2014-02-24 10:00:00,33.02,33.04,32.98,33.0,99600.0,30.0949,30.1131,30.0585,30.0767,99600.0
2014-02-24 10:10:00,33.0,33.02,32.96,32.99,76900.0,30.0767,30.0949,30.0402,30.0676,76900.0
2014-02-24 10:20:00,33.0,33.09,32.97,33.09,31100.0,30.0767,30.1587,30.0493,30.1587,31100.0
2014-02-24 10:30:00,33.09,33.16,33.09,33.15,77200.0,30.1587,30.2225,30.1587,30.2134,77200.0
2014-02-24 10:40:00,33.16,33.18,33.14,33.15,83300.0,30.2225,30.2407,30.2043,30.2134,83300.0
2014-02-24 10:50:00,33.16,33.16,33.13,33.15,34400.0,30.2225,30.2225,30.1952,30.2134,34400.0
2014-02-24 11:00:00,33.15,33.15,33.1,33.12,30300.0,30.2134,30.2134,30.1678,30.1861,30300.0
2014-02-24 11:10:00,33.11,33.16,33.1,33.14,45600.0,30.1769,30.2225,30.1678,30.2043,45600.0
2014-02-24 11:20:00,33.13,33.14,33.11,33.13,25600.0,30.1952,30.2043,30.1769,30.1952,25600.0
2014-02-24 11:30:00,33.14,33.18,33.13,33.18,35100.0,30.2043,30.2407,30.1952,30.2407,35100.0
2014-02-24 11:40:00,33.18,33.19,33.15,33.17,69400.0,30.2407,30.2499,30.2134,30.2316,69400.0
2014-02-24 11:50:00,33.16,33.23,33.16,33.22,72300.0,30.2225,30.2863,30.2225,30.2772,72300.0
2014-02-24 12:00:00,33.24,33.28,33.23,33.24,41500.0,30.2954,30.3319,30.2863,30.2954,41500.0
2014-02-24 12:10:00,33.24,33.26,33.23,33.24,42100.0,30.2954,30.3137,30.2863,30.2954,42100.0
2014-02-24 12:20:00,33.23,33.26,33.23,33.25,17700.0,30.2863,30.3137,30.2863,30.3045,17700.0
2014-02-24 12:30:00,33.25,33.26,33.22,33.22,36700.0,30.3045,30.3137,30.2772,30.2772,36700.0
2014-02-24 12:40:00,33.22,33.23,33.2,33.2,27300.0,30.2772,30.2863,30.259,30.259,27300.0
2014-02-24 12:50:00,33.21,33.22,33.2,33.21,18700.0,30.2681,30.2772,30.259,30.2681,18700.0
2014-02-24 13:00:00,33.21,33.22,33.18,33.18,20800.0,30.2681,30.2772,30.2407,30.2407,20800.0
2014-02-24 13:10:00,33.19,33.21,33.19,33.21,7700.0,30.2499,30.2681,30.2499,30.2681,7700.0
2014-02-24 13:20:00,33.2,33.21,33.16,33.17,10100.0,30.259,30.2681,30.2225,30.2316,10100.0
2014-02-24 13:30:00,33.17,33.2,33.14,33.15,37600.0,30.2316,30.259,30.2043,30.2134,37600.0
2014-02-24 13:40:00,33.15,33.15,33.11,33.13,12500.0,30.2134,30.2134,30.1769,30.1952,12500.0
2014-02-24 13:50:00,33.13,33.13,33.1,33.1,15600.0,30.1952,30.1952,30.1678,30.1678,15600.0
2014-02-24 14:00:00,33.11,33.16,33.11,33.12,36100.0,30.1769,30.2225,30.1769,30.1861,36100.0
2014-02-24 14:10:00,33.11,33.12,33.06,33.07,47100.0,30.1769,30.1861,30.1314,30.1405,47100.0
2014-02-24 14:20:00,33.06,33.1,33.06,33.09,21300.0,30.1314,30.1678,30.1314,30.1587,21300.0
2014-02-24 14:30:00,33.1,33.1,33.07,33.08,32300.0,30.1678,30.1678,30.1405,30.1496,32300.0
2014-02-24 14:40:00,33.09,33.1,33.07,33.08,59000.0,30.1587,30.1678,30.1405,30.1496,59000.0
2014-02-24 14:50:00,33.08,33.1,33.05,33.05,71300.0,30.1496,30.1678,30.1223,30.1223,71300.0
2014-02-24 15:00:00,33.05,33.05,32.98,33.0,37700.0,30.1223,30.1223,30.0585,30.0767,37700.0
2014-02-24 15:10:00,33.0,33.01,32.97,32.99,99200.0,30.0767,30.0858,30.0493,30.0676,99200.0
2014-02-24 15:20:00,32.98,33.01,32.97,32.97,62600.0,30.0585,30.0858,30.0493,30.0493,62600.0
2014-02-24 15:30:00,32.97,32.98,32.93,32.97,347700.0,30.0493,30.0585,30.0129,30.0493,347700.0
2014-02-24 15:40:00,32.97,32.97,32.95,32.95,198000.0,30.0493,30.0493,30.0311,30.0311,198000.0
2014-02-24 15:50:00,32.95,32.97,32.9,32.9,319900.0,30.0311,30.0493,29.9855,29.9855,319900.0
2014-02-25 09:30:00,32.94,33.03,32.91,32.97,201300.0,30.022,30.104,29.9947,30.0493,201300.0
2014-02-25 09:40:00,32.96,32.96,32.87,32.91,146700.0,30.0402,30.0402,29.9582,29.9947,146700.0
2014-02-25 09:50:00,32.89,32.92,32.86,32.89,163300.0,29.9764,30.0038,29.9491,29.9764,163300.0
2014-02-25 10:00:00,32.89,32.94,32.84,32.91,142600.0,29.9764,30.022,29.9309,29.9947,142600.0
2014-02-25 10:10:00,32.91,33.01,32.9,33.0,105100.0,29.9947,30.0858,29.9855,30.0767,105100.0
2014-02-25 10:20:00,32.99,33.05,32.93,32.95,256700.0,30.0676,30.1223,30.0129,30.0311,256700.0
2014-02-25 10:30:00,32.94,33.01,32.93,33.01,38700.0,30.022,30.0858,30.0129,30.0858,38700.0
2014-02-25 10:40:00,33.01,33.01,32.96,32.96,66300.0,30.0858,30.0858,30.0402,30.0402,66300.0
2014-02-25 10:50:00,32.96,33.02,32.95,33.01,19800.0,30.0402,30.0949,30.0311,30.0858,19800.0
2014-02-25 11:00:00,33.02,33.02,32.97,33.01,20200.0,30.0949,30.0949,30.0493,30.0858,20200.0
2014-02-25 11:10:00,33.01,33.11,33.01,33.08,46200.0,30.0858,30.1769,30.0858,30.1496,46200.0
2014-02-25 11:20:00,33.09,33.14,33.09,33.14,35900.0,30.1587,30.2043,30.1587,30.2043,35900.0
2014-02-25 11:30:00,33.14,33.15,33.11,33.12,31300.0,30.2043,30.2134,30.1769,30.1861,31300.0
2014-02-25 11:40:00,33.12,33.15,33.1,33.12,29100.0,30.1861,30.2134,30.1678,30.1861,29100.0
2014-02-25 11:50:00,33.12,33.13,33.05,33.05,93300.0,30.1861,30.1952,30.1223,30.1223,93300.0
2014-02-25 12:00:00,33.06,33.08,33.05,33.06,54200.0,30.1314,30.1496,30.1223,30.1314,54200.0
2014-02-25 12:10:00,33.06,33.09,33.04,33.07,18500.0,30.1314,30.1587,30.1131,30.1405,18500.0
2014-02-25 12:20:00,33.06,33.09,33.03,33.08,45600.0,30.1314,30.1587,30.104,30.1496,45600.0
2014-02-25 12:30:00,33.07,33.09,33.06,33.07,48400.0,30.1405,30.1587,30.1314,30.1405,48400.0
2014-02-25 12:40:00,33.07,33.08,33.05,33.08,28100.0,30.1405,30.1496,30.1223,30.1496,28100.0
2014-02-25 12:50:00,33.09,33.09,33.06,33.08,36600.0,30.1587,30.1587,30.1314,30.1496,36600.0
2014-02-25 13:00:00,33.07,33.12,33.06,33.11,41500.0,30.1405,30.1861,30.1314,30.1769,41500.0
2014-02-25 13:10:00,33.11,33.12,33.08,33.12,29700.0,30.1769,30.1861,30.1496,30.1861,29700.0
2014-02-25 13:20:00,33.12,33.15,33.11,33.15,33800.0,30.1861,30.2134,30.1769,30.2134,33800.0
2014-02-25 13:30:00,33.15,33.2,33.14,33.14,68700.0,30.2134,30.259,30.2043,30.2043,68700.0
2014-02-25 13:40:00,33.14,33.18,33.13,33.14,32000.0,30.2043,30.2407,30.1952,30.2043,32000.0
2014-02-25 13:50:00,33.14,33.17,33.14,33.14,25400.0,30.2043,30.2316,30.2043,30.2043,25400.0
2014-02-25 14:00:00,33.14,33.16,33.09,33.13,76300.0,30.2043,30.2225,30.1587,30.1952,76300.0
2014-02-25 14:10:00,33.14,33.16,33.11,33.15,91100.0,30.2043,30.2225,30.1769,30.2134,91100.0
2014-02-25 14:20:00,33.15,33.21,33.15,33.21,38500.0,30.2134,30.2681,30.2134,30.2681,38500.0
2014-02-25 14:30:00,33.21,33.23,33.18,33.19,54800.0,30.2681,30.2863,30.2407,30.2499,54800.0
2014-02-25 14:40:00,33.19,33.2,33.17,33.17,53200.0,30.2499,30.259,30.2316,30.2316,53200.0
2014-02-25 14:50:00,33.18,33.18,33.11,33.13,39600.0,30.2407,30.2407,30.1769,30.1952,39600.0
2014-02-25 15:00:00,33.13,33.13,33.08,33.09,78700.0,30.1952,30.1952,30.1496,30.1587,78700.0
2014-02-25 15:10:00,33.09,33.09,33.05,33.05,46200.0,30.1587,30.1587,30.1223,30.1223,46200.0
2014-02-25 15:20:00,33.05,33.07,33.03,33.03,38200.0,30.1223,30.1405,30.104,30.104,38200.0
2014-02-25 15:30:00,33.03,33.1,33.03,33.1,70800.0,30.104,30.1678,30.104,30.1678,70800.0
2014-02-25 15:40:00,33.09,33.1,33.05,33.08,122000.0,30.1587,30.1678,30.1223,30.1496,122000.0
2014-02-25 15:50:00,33.08,33.11,33.06,33.1,325700.0,30.1496,30.1769,30.1314,30.1678,325700.0
2014-02-26 09:30:00,33.23,33.26,33.17,33.22,162800.0,30.2863,30.3137,30.2316,30.2772,162800.0
2014-02-26 09:40:00,33.22,33.29,33.14,33.16,142700.0,30.2772,30.341,30.2043,30.2225,142700.0
2014-02-26 09:50:00,33.16,33.17,33.1,33.15,167600.0,30.2225,30.2316,30.1678,30.2134,167600.0
2014-02-26 10:00:00,33.16,33.51,33.15,33.51,815900.0,30.2225,30.5415,30.2134,30.5415,815900.0
2014-02-26 10:10:00,33.51,33.72,33.51,33.72,709600.0,30.5415,30.7329,30.5415,30.7329,709600.0
2014-02-26 10:20:00,33.71,33.83,33.7,33.7,330700.0,30.7238,30.8332,30.7147,30.7147,330700.0
2014-02-26 10:30:00,33.7,33.76,33.68,33.74,109500.0,30.7147,30.7694,30.6965,30.7511,109500.0
2014-02-26 10:40:00,33.74,33.77,33.72,33.74,73400.0,30.7511,30.7785,30.7329,30.7511,73400.0
2014-02-26 10:50:00,33.75,33.91,33.73,33.89,993900.0,30.7603,30.9061,30.742,30.8879,993900.0
2014-02-26 11:00:00,33.89,33.9,33.81,33.87,447900.0,30.8879,30.897,30.8149,30.8696,447900.0
2014-02-26 11:10:00,33.86,33.9,33.84,33.85,211400.0,30.8605,30.897,30.8423,30.8514,211400.0
2014-02-26 11:20:00,33.84,33.85,33.81,33.82,254300.0,30.8423,30.8514,30.8149,30.8241,254300.0
2014-02-26 11:30:00,33.83,33.94,33.8,33.93,896900.0,30.8332,30.9334,30.8058,30.9243,896900.0
2014-02-26 11:40:00,33.93,33.94,33.85,33.87,200300.0,30.9243,30.9334,30.8514,30.8696,200300.0
2014-02-26 11:50:00,33.87,33.96,33.87,33.95,171000.0,30.8696,30.9516,30.8696,30.9425,171000.0
2014-02-26 12:00:00,33.95,34.09,33.95,34.09,391400.0,30.9425,31.0701,30.9425,31.0701,391400.0
2014-02-26 12:10:00,34.09,34.21,34.08,34.19,641500.0,31.0701,31.1795,31.061,31.1613,641500.0
2014-02-26 12:20:00,34.19,34.21,34.17,34.19,484600.0,31.1613,31.1795,31.143,31.1613,484600.0
2014-02-26 12:30:00,34.2,34.2,34.16,34.18,293800.0,31.1704,31.1704,31.1339,31.1522,293800.0
2014-02-26 12:40:00,34.18,34.18,34.13,34.13,134100.0,31.1522,31.1522,31.1066,31.1066,134100.0
2014-02-26 12:50:00,34.14,34.17,34.13,34.15,115300.0,31.1157,31.143,31.1066,31.1248,115300.0
2014-02-26 13:00:00,34.16,34.16,34.09,34.13,222200.0,31.1339,31.1339,31.0701,31.1066,222200.0
2014-02-26 13:10:00,34.12,34.19,34.11,34.17,167100.0,31.0975,31.1613,31.0884,31.143,167100.0
2014-02-26 13:20:00,34.17,34.22,34.15,34.22,142700.0,31.143,31.1886,31.1248,31.1886,142700.0
2014-02-26 13:30:00,34.22,34.27,34.2,34.24,210100.0,31.1886,31.2342,31.1704,31.2068,210100.0
2014-02-26 13:40:00,34.24,34.26,34.19,34.21,220000.0,31.2068,31.2251,31.1613,31.1795,220000.0
2014-02-26 13:50:00,34.2,34.23,34.12,34.13,151300.0,31.1704,31.1977,31.0975,31.1066,151300.0
2014-02-26 14:00:00,34.12,34.13,34.02,34.02,179600.0,31.0975,31.1066,31.0063,31.0063,179600.0
2014-02-26 14:10:00,34.01,34.01,33.91,33.92,322300.0,30.9972,30.9972,30.9061,30.9152,322300.0
2014-02-26 14:20:00,33.92,34.03,33.91,33.91,264700.0,30.9152,31.0154,30.9061,30.9061,264700.0
2014-02-26 14:30:00,33.92,33.96,33.89,33.95,223200.0,30.9152,30.9516,30.8879,30.9425,223200.0
2014-02-26 14:40:00,33.96,34.04,33.96,34.01,231000.0,30.9516,31.0246,30.9516,30.9972,231000.0
2014-02-26 14:50:00,34.0,34.01,33.94,33.98,120300.0,30.9881,30.9972,30.9334,30.9699,120300.0
2014-02-26 15:00:00,33.98,33.99,33.93,33.93,188300.0,30.9699,30.979,30.9243,30.9243,188300.0
2014-02-26 15:10:00,33.93,33.94,33.85,33.91,229500.0,30.9243,30.9334,30.8514,30.9061,229500.0
2014-02-26 15:20:00,33.91,33.93,33.88,33.91,171800.0,30.9061,30.9243,30.8787,30.9061,171800.0
2014-02-26 15:30:00,33.91,33.97,33.91,33.96,197500.0,30.9061,30.9608,30.9061,30.9516,197500.0
2014-02-26 15:40:00,33.97,33.98,33.95,33.95,409600.0,30.9608,30.9699,30.9425,30.9425,409600.0
2014-02-26 15:50:00,33.95,34.01,33.93,33.98,1026700.0,30.9425,30.9972,30.9243,30.9699,1026700.0
2014-02-27 09:30:00,33.81,33.97,33.8,33.9,134100.0,30.8149,30.9608,30.8058,30.897,134100.0
2014-02-27 09:40:00,33.9,34.04,33.89,34.0,205200.0,30.897,31.0246,30.8879,30.9881,205200.0
2014-02-27 09:50:00,33.98,33.98,33.78,33.98,186200.0,30.9699,30.9699,30.7876,30.9699,186200.0
2014-02-27 10:00:00,33.99,34.05,33.86,33.86,199200.0,30.979,31.0337,30.8605,30.8605,199200.0
2014-02-27 10:10:00,33.86,33.88,33.81,33.84,118300.0,30.8605,30.8787,30.8149,30.8423,118300.0
2014-02-27 10:20:00,33.84,33.98,33.84,33.97,74000.0,30.8423,30.9699,30.8423,30.9608,74000.0
2014-02-27 10:30:00,33.97,34.05,33.96,34.03,76200.0,30.9608,31.0337,30.9516,31.0154,76200.0
2014-02-27 10:40:00,34.03,34.03,33.97,33.98,55100.0,31.0154,31.0154,30.9608,30.9699,55100.0
2014-02-27 10:50:00,34.0,34.07,34.0,34.04,65900.0,30.9881,31.0519,30.9881,31.0246,65900.0
2014-02-27 11:00:00,34.04,34.09,34.04,34.08,58700.0,31.0246,31.0701,31.0246,31.061,58700.0
2014-02-27 11:10:00,34.09,34.15,34.09,34.11,110600.0,31.0701,31.1248,31.0701,31.0884,110600.0
2014-02-27 11:20:00,34.12,34.15,34.1,34.14,36600.0,31.0975,31.1248,31.0792,31.1157,36600.0
2014-02-27 11:30:00,34.14,34.18,34.14,34.18,33300.0,31.1157,31.1522,31.1157,31.1522,33300.0
2014-02-27 11:40:00,34.18,34.19,34.08,34.1,58500.0,31.1522,31.1613,31.061,31.0792,58500.0
2014-02-27 11:50:00,34.1,34.13,34.06,34.08,50300.0,31.0792,31.1066,31.0428,31.061,50300.0
2014-02-27 12:00:00,34.08,34.11,34.02,34.02,28500.0,31.061,31.0884,31.0063,31.0063,28500.0
2014-02-27 12:10:00,34.02,34.11,34.02,34.09,32300.0,31.0063,31.0884,31.0063,31.0701,32300.0
2014-02-27 12:20:00,34.09,34.1,34.02,34.07,37600.0,31.0701,31.0792,31.0063,31.0519,37600.0
2014-02-27 12:30:00,34.07,34.07,34.03,34.05,33400.0,31.0519,31.0519,31.0154,31.0337,33400.0
2014-02-27 12:40:00,34.05,34.07,34.04,34.06,26400.0,31.0337,31.0519,31.0246,31.0428,26400.0
2014-02-27 12:50:00,34.05,34.07,34.02,34.07,32500.0,31.0337,31.0519,31.0063,31.0519,32500.0
2014-02-27 13:00:00,34.07,34.11,34.04,34.11,19500.0,31.0519,31.0884,31.0246,31.0884,19500.0
2014-02-27 13:10:00,34.12,34.14,34.11,34.12,59400.0,31.0975,31.1157,31.0884,31.0975,59400.0
2014-02-27 13:20:00,34.12,34.17,34.12,34.17,32500.0,31.0975,31.143,31.0975,31.143,32500.0
2014-02-27 13:30:00,34.16,34.19,34.15,34.19,45400.0,31.1339,31.1613,31.1248,31.1613,45400.0
2014-02-27 13:40:00,34.19,34.19,34.15,34.15,22100.0,31.1613,31.1613,31.1248,31.1248,22100.0
2014-02-27 13:50:00,34.15,34.16,34.13,34.13,29000.0,31.1248,31.1339,31.1066,31.1066,29000.0
2014-02-27 14:00:00,34.12,34.13,34.05,34.05,38500.0,31.0975,31.1066,31.0337,31.0337,38500.0
2014-02-27 14:10:00,34.05,34.11,34.05,34.1,21600.0,31.0337,31.0884,31.0337,31.0792,21600.0
2014-02-27 14:20:00,34.09,34.1,34.02,34.02,34500.0,31.0701,31.0792,31.0063,31.0063,34500.0
2014-02-27 14:30:00,34.01,34.1,34.01,34.08,24800.0,30.9972,31.0792,30.9972,31.061,24800.0
2014-02-27 14:40:00,34.07,34.09,34.04,34.08,55500.0,31.0519,31.0701,31.0246,31.061,55500.0
2014-02-27 14:50:00,34.08,34.12,34.08,34.11,104500.0,31.061,31.0975,31.061,31.0884,104500.0
2014-02-27 15:00:00,34.1,34.15,34.07,34.15,166700.0,31.0792,31.1248,31.0519,31.1248,166700.0
2014-02-27 15:10:00,34.15,34.17,34.13,34.16,204800.0,31.1248,31.143,31.1066,31.1339,204800.0
2014-02-27 15:20:00,34.16,34.21,34.15,34.21,207200.0,31.1339,31.1795,31.1248,31.1795,207200.0
2014-02-27 15:30:00,34.2,34.22,34.2,34.2,240500.0,31.1704,31.1886,31.1704,31.1704,240500.0
2014-02-27 15:40:00,34.21,34.21,34.14,34.14,287000.0,31.1795,31.1795,31.1157,31.1157,287000.0
2014-02-27 15:50:00,34.14,34.2,34.14,34.2,750800.0,31.1157,31.1704,31.1157,31.1704,750800.0
2014-02-28 09:30:00,34.1,34.12,33.99,34.04,180600.0,31.0792,31.0975,30.979,31.0246,180600.0
2014-02-28 09:40:00,34.06,34.19,34.06,34.11,297900.0,31.0428,31.1613,31.0428,31.0884,297900.0
2014-02-28 09:50:00,34.1,34.18,34.1,34.14,210000.0,31.0792,31.1522,31.0792,31.1157,210000.0
2014-02-28 10:00:00,34.15,34.2,34.11,34.12,212200.0,31.1248,31.1704,31.0884,31.0975,212200.0
2014-02-28 10:10:00,34.11,34.13,34.06,34.12,142800.0,31.0884,31.1066,31.0428,31.0975,142800.0
2014-02-28 10:20:00,34.12,34.14,34.09,34.12,50700.0,31.0975,31.1157,31.0701,31.0975,50700.0
2014-02-28 10:30:00,34.13,34.16,34.09,34.09,58300.0,31.1066,31.1339,31.0701,31.0701,58300.0
2014-02-28 10:40:00,34.09,34.11,34.06,34.11,102100.0,31.0701,31.0884,31.0428,31.0884,102100.0
2014-02-28 10:50:00,34.1,34.12,34.06,34.09,78500.0,31.0792,31.0975,31.0428,31.0701,78500.0
2014-02-28 11:00:00,34.07,34.08,34.04,34.06,42500.0,31.0519,31.061,31.0246,31.0428,42500.0
2014-02-28 11:10:00,34.05,34.1,34.05,34.07,33800.0,31.0337,31.0792,31.0337,31.0519,33800.0
2014-02-28 11:20:00,34.06,34.08,34.04,34.07,29200.0,31.0428,31.061,31.0246,31.0519,29200.0
2014-02-28 11:30:00,34.07,34.12,34.06,34.1,28900.0,31.0519,31.0975,31.0428,31.0792,28900.0
2014-02-28 11:40:00,34.1,34.1,34.05,34.07,30000.0,31.0792,31.0792,31.0337,31.0519,30000.0
2014-02-28 11:50:00,34.07,34.13,34.07,34.08,56000.0,31.0519,31.1066,31.0519,31.061,56000.0
2014-02-28 12:00:00,34.08,34.08,34.01,34.02,30100.0,31.061,31.061,30.9972,31.0063,30100.0
2014-02-28 12:10:00,34.02,34.02,33.96,33.97,38000.0,31.0063,31.0063,30.9516,30.9608,38000.0
2014-02-28 12:20:00,33.97,34.0,33.96,33.99,26400.0,30.9608,30.9881,30.9516,30.979,26400.0
2014-02-28 12:30:00,33.99,34.0,33.97,33.98,20500.0,30.979,30.9881,30.9608,30.9699,20500.0
2014-02-28 12:40:00,33.98,34.01,33.98,34.0,40800.0,30.9699,30.9972,30.9699,30.9881,40800.0
2014-02-28 12:50:00,34.01,34.01,33.96,33.99,33600.0,30.9972,30.9972,30.9516,30.979,33600.0
2014-02-28 13:00:00,33.99,33.99,33.93,33.94,27900.0,30.979,30.979,30.9243,30.9334,27900.0
2014-02-28 13:10:00,33.94,33.99,33.94,33.99,19200.0,30.9334,30.979,30.9334,30.979,19200.0
2014-02-28 13:20:00,34.0,34.03,33.98,34.03,101500.0,30.9881,31.0154,30.9699,31.0154,101500.0
2014-02-28 13:30:00,34.02,34.05,34.0,34.02,31600.0,31.0063,31.0337,30.9881,31.0063,31600.0
2014-02-28 13:40:00,34.02,34.05,33.99,34.02,66200.0,31.0063,31.0337,30.979,31.0063,66200.0
2014-02-28 13:50:00,34.02,34.03,34.01,34.01,30400.0,31.0063,31.0154,30.9972,30.9972,30400.0
2014-02-28 14:00:00,34.01,34.02,33.99,34.0,50800.0,30.9972,31.0063,30.979,30.9881,50800.0
2014-02-28 14:10:00,34.01,34.06,34.01,34.05,16000.0,30.9972,31.0428,30.9972,31.0337,16000.0
2014-02-28 14:20:00,34.05,34.05,34.01,34.04,50500.0,31.0337,31.0337,30.9972,31.0246,50500.0
2014-02-28 14:30:00,34.04,34.06,33.98,33.99,18000.0,31.0246,31.0428,30.9699,30.979,18000.0
2014-02-28 14:40:00,33.99,34.01,33.89,33.91,91700.0,30.979,30.9972,30.8879,30.9061,91700.0
2014-02-28 14:50:00,33.9,33.9,33.85,33.88,325600.0,30.897,30.897,30.8514,30.8787,325600.0
2014-02-28 15:00:00,33.87,33.87,33.71,33.72,158000.0,30.8696,30.8696,30.7238,30.7329,158000.0
2014-02-28 15:10:00,33.72,33.83,33.68,33.83,161800.0,30.7329,30.8332,30.6965,30.8332,161800.0
2014-02-28 15:20:00,33.83,33.89,33.82,33.87,125600.0,30.8332,30.8879,30.8241,30.8696,125600.0
2014-02-28 15:30:00,33.87,33.98,33.87,33.96,101800.0,30.8696,30.9699,30.8696,30.9516,101800.0
2014-02-28 15:40:00,33.95,34.04,33.95,33.99,278300.0,30.9425,31.0246,30.9425,30.979,278300.0
2014-02-28 15:50:00,34.0,34.03,33.98,34.0,264100.0,30.9881,31.0154,30.9699,30.9881,264100.0
2014-03-03 09:30:00,33.56,33.76,33.47,33.75,403800.0,30.5871,30.7694,30.5051,30.7603,403800.0
2014-03-03 09:40:00,33.75,33.79,33.55,33.6,263500.0,30.7603,30.7967,30.578,30.6235,263500.0
2014-03-03 09:50:00,33.6,33.65,33.54,33.61,134300.0,30.6235,30.6691,30.5689,30.6327,134300.0
2014-03-03 10:00:00,33.62,33.66,33.52,33.56,142200.0,30.6418,30.6782,30.5506,30.5871,142200.0
2014-03-03 10:10:00,33.56,33.57,33.46,33.52,157200.0,30.5871,30.5962,30.4959,30.5506,157200.0
2014-03-03 10:20:00,33.52,33.6,33.48,33.57,204900.0,30.5506,30.6235,30.5142,30.5962,204900.0
2014-03-03 10:30:00,33.57,33.6,33.51,33.55,70600.0,30.5962,30.6235,30.5415,30.578,70600.0
2014-03-03 10:40:00,33.54,33.55,33.46,33.48,59200.0,30.5689,30.578,30.4959,30.5142,59200.0
2014-03-03 10:50:00,33.48,33.52,33.47,33.51,106500.0,30.5142,30.5506,30.5051,30.5415,106500.0
2014-03-03 11:00:00,33.52,33.52,33.37,33.41,93500.0,30.5506,30.5506,30.4139,30.4504,93500.0
2014-03-03 11:10:00,33.4,33.44,33.38,33.44,46600.0,30.4413,30.4777,30.423,30.4777,46600.0
2014-03-03 11:20:00,33.44,33.53,33.44,33.5,98000.0,30.4777,30.5597,30.4777,30.5324,98000.0
2014-03-03 11:30:00,33.5,33.51,33.43,33.43,57700.0,30.5324,30.5415,30.4686,30.4686,57700.0
2014-03-03 11:40:00,33.43,33.47,33.39,33.41,116600.0,30.4686,30.5051,30.4321,30.4504,116600.0
2014-03-03 11:50:00,33.41,33.42,33.34,33.34,57400.0,30.4504,30.4595,30.3866,30.3866,57400.0
2014-03-03 12:00:00,33.34,33.37,33.33,33.36,61900.0,30.3866,30.4139,30.3775,30.4048,61900.0
2014-03-03 12:10:00,33.36,33.49,33.33,33.42,126400.0,30.4048,30.5233,30.3775,30.4595,126400.0
2014-03-03 12:20:00,33.43,33.54,33.43,33.52,63600.0,30.4686,30.5689,30.4686,30.5506,63600.0
2014-03-03 12:30:00,33.52,33.58,33.52,33.56,34600.0,30.5506,30.6053,30.5506,30.5871,34600.0
2014-03-03 12:40:00,33.55,33.55,33.5,33.53,34100.0,30.578,30.578,30.5324,30.5597,34100.0
2014-03-03 12:50:00,33.52,33.6,33.51,33.59,27500.0,30.5506,30.6235,30.5415,30.6144,27500.0
2014-03-03 13:00:00,33.59,33.65,33.59,33.63,32400.0,30.6144,30.6691,30.6144,30.6509,32400.0
2014-03-03 13:10:00,33.63,33.69,33.63,33.68,21900.0,30.6509,30.7056,30.6509,30.6965,21900.0
2014-03-03 13:20:00,33.68,33.73,33.68,33.69,35400.0,30.6965,30.742,30.6965,30.7056,35400.0
2014-03-03 13:30:00,33.69,33.69,33.64,33.64,19200.0,30.7056,30.7056,30.66,30.66,19200.0
2014-03-03 13:40:00,33.64,33.66,33.62,33.63,23300.0,30.66,30.6782,30.6418,30.6509,23300.0
2014-03-03 13:50:00,33.64,33.78,33.64,33.76,36900.0,30.66,30.7876,30.66,30.7694,36900.0
2014-03-03 14:00:00,33.77,33.77,33.73,33.74,18500.0,30.7785,30.7785,30.742,30.7511,18500.0
2014-03-03 14:10:00,33.74,33.78,33.73,33.73,33800.0,30.7511,30.7876,30.742,30.742,33800.0
2014-03-03 14:20:00,33.72,33.75,33.66,33.67,28000.0,30.7329,30.7603,30.6782,30.6873,28000.0
2014-03-03 14:30:00,33.66,33.71,33.63,33.71,38100.0,30.6782,30.7238,30.6509,30.7238,38100.0
2014-03-03 14:40:00,33.71,33.78,33.7,33.77,12300.0,30.7238,30.7876,30.7147,30.7785,12300.0
2014-03-03 14:50:00,33.79,33.81,33.74,33.74,18700.0,30.7967,30.8149,30.7511,30.7511,18700.0
2014-03-03 15:00:00,33.73,33.74,33.69,33.71,28400.0,30.742,30.7511,30.7056,30.7238,28400.0
2014-03-03 15:10:00,33.7,33.7,33.64,33.68,63500.0,30.7147,30.7147,30.66,30.6965,63500.0
2014-03-03 15:20:00,33.67,33.68,33.6,33.67,61900.0,30.6873,30.6965,30.6235,30.6873,61900.0
2014-03-03 15:30:00,33.67,33.68,33.61,33.66,73300.0,30.6873,30.6965,30.6327,30.6782,73300.0
2014-03-03 15:40:00,33.66,33.68,33.62,33.64,119800.0,30.6782,30.6965,30.6418,30.66,119800.0
2014-03-03 15:50:00,33.64,33.67,33.62,33.67,298500.0,30.66,30.6873,30.6418,30.6873,298500.0
2014-03-04 09:30:00,33.86,34.19,33.85,34.0,358400.0,30.8605,31.1613,30.8514,30.9881,358400.0
2014-03-04 09:40:00,34.01,34.02,33.89,33.9,95300.0,30.9972,31.0063,30.8879,30.897,95300.0
2014-03-04 09:50:00,33.89,34.06,33.88,34.05,240200.0,30.8879,31.0428,30.8787,31.0337,240200.0
2014-03-04 10:00:00,34.06,34.09,33.99,34.05,156700.0,31.0428,31.0701,30.979,31.0337,156700.0
2014-03-04 10:10:00,34.05,34.12,34.04,34.06,154000.0,31.0337,31.0975,31.0246,31.0428,154000.0
2014-03-04 10:20:00,34.06,34.08,33.97,34.04,74700.0,31.0428,31.061,30.9608,31.0246,74700.0
2014-03-04 10:30:00,34.05,34.07,34.04,34.07,53800.0,31.0337,31.0519,31.0246,31.0519,53800.0
2014-03-04 10:40:00,34.07,34.11,34.07,34.08,59100.0,31.0519,31.0884,31.0519,31.061,59100.0
2014-03-04 10:50:00,34.09,34.12,34.09,34.11,47200.0,31.0701,31.0975,31.0701,31.0884,47200.0
2014-03-04 11:00:00,34.12,34.14,34.11,34.13,74100.0,31.0975,31.1157,31.0884,31.1066,74100.0
2014-03-04 11:10:00,34.14,34.14,34.12,34.12,27200.0,31.1157,31.1157,31.0975,31.0975,27200.0
2014-03-04 11:20:00,34.12,34.12,34.07,34.08,30700.0,31.0975,31.0975,31.0519,31.061,30700.0
2014-03-04 11:30:00,34.08,34.08,34.0,34.02,36900.0,31.061,31.061,30.9881,31.0063,36900.0
2014-03-04 11:40:00,34.02,34.03,34.0,34.01,28500.0,31.0063,31.0154,30.9881,30.9972,28500.0
2014-03-04 11:50:00,34.0,34.02,33.99,34.02,35700.0,30.9881,31.0063,30.979,31.0063,35700.0
2014-03-04 12:00:00,34.02,34.02,33.98,33.99,23700.0,31.0063,31.0063,30.9699,30.979,23700.0
2014-03-04 12:10:00,33.99,34.02,33.98,34.0,48100.0,30.979,31.0063,30.9699,30.9881,48100.0
2014-03-04 12:20:00,34.02,34.05,33.98,34.01,34300.0,31.0063,31.0337,30.9699,30.9972,34300.0
2014-03-04 12:30:00,34.01,34.01,33.98,34.0,34400.0,30.9972,30.9972,30.9699,30.9881,34400.0
2014-03-04 12:40:00,34.0,34.01,33.98,34.0,38400.0,30.9881,30.9972,30.9699,30.9881,38400.0
2014-03-04 12:50:00,34.0,34.02,33.99,34.02,30900.0,30.9881,31.0063,30.979,31.0063,30900.0
2014-03-04 13:00:00,34.03,34.04,33.97,33.99,20800.0,31.0154,31.0246,30.9608,30.979,20800.0
2014-03-04 13:10:00,33.99,34.04,33.98,34.02,43700.0,30.979,31.0246,30.9699,31.0063,43700.0
2014-03-04 13:20:00,34.02,34.03,33.99,34.01,34000.0,31.0063,31.0154,30.979,30.9972,34000.0
2014-03-04 13:30:00,34.02,34.03,33.99,34.01,18000.0,31.0063,31.0154,30.979,30.9972,18000.0
2014-03-04 13:40:00,34.02,34.02,33.94,33.94,31200.0,31.0063,31.0063,30.9334,30.9334,31200.0
2014-03-04 13:50:00,33.94,33.98,33.93,33.98,39100.0,30.9334,30.9699,30.9243,30.9699,39100.0
2014-03-04 14:00:00,33.97,33.97,33.92,33.96,42400.0,30.9608,30.9608,30.9152,30.9516,42400.0
2014-03-04 14:10:00,33.96,33.99,33.94,33.95,24200.0,30.9516,30.979,30.9334,30.9425,24200.0
2014-03-04 14:20:00,33.95,33.98,33.94,33.95,23300.0,30.9425,30.9699,30.9334,30.9425,23300.0
2014-03-04 14:30:00,33.96,33.98,33.93,33.94,52800.0,30.9516,30.9699,30.9243,30.9334,52800.0
2014-03-04 14:40:00,33.94,33.97,33.94,33.97,65800.0,30.9334,30.9608,30.9334,30.9608,65800.0
2014-03-04 14:50:00,33.96,34.04,33.96,34.04,33300.0,30.9516,31.0246,30.9516,31.0246,33300.0
2014-03-04 15:00:00,34.04,34.06,34.02,34.05,24900.0,31.0246,31.0428,31.0063,31.0337,24900.0
2014-03-04 15:10:00,34.05,34.09,34.04,34.09,44000.0,31.0337,31.0701,31.0246,31.0701,44000.0
2014-03-04 15:20:00,34.08,34.1,34.05,34.07,61400.0,31.061,31.0792,31.0337,31.0519,61400.0
2014-03-04 15:30:00,34.07,34.08,34.05,34.05,74200.0,31.0519,31.061,31.0337,31.0337,74200.0
2014-03-04 15:40:00,34.05,34.08,34.03,34.04,168600.0,31.0337,31.061,31.0154,31.0246,168600.0
2014-03-04 15:50:00,34.04,34.05,34.02,34.02,244000.0,31.0246,31.0337,31.0063,31.0063,244000.0
2014-03-05 09:30:00,33.91,34.01,33.86,33.9,290500.0,30.9061,30.9972,30.8605,30.897,290500.0
2014-03-05 09:40:00,33.9,33.98,33.88,33.94,195200.0,30.897,30.9699,30.8787,30.9334,195200.0
2014-03-05 09:50:00,33.95,33.98,33.91,33.93,110000.0,30.9425,30.9699,30.9061,30.9243,110000.0
2014-03-05 10:00:00,33.94,34.01,33.89,34.0,239700.0,30.9334,30.9972,30.8879,30.9881,239700.0
2014-03-05 10:10:00,34.0,34.01,33.96,33.98,67900.0,30.9881,30.9972,30.9516,30.9699,67900.0
2014-03-05 10:20:00,33.98,34.06,33.97,34.04,96100.0,30.9699,31.0428,30.9608,31.0246,96100.0
2014-03-05 10:30:00,34.04,34.05,34.0,34.0,56800.0,31.0246,31.0337,30.9881,30.9881,56800.0
2014-03-05 10:40:00,34.0,34.02,33.88,33.88,47700.0,30.9881,31.0063,30.8787,30.8787,47700.0
2014-03-05 10:50:00,33.88,33.94,33.88,33.92,33600.0,30.8787,30.9334,30.8787,30.9152,33600.0
2014-03-05 11:00:00,33.93,33.98,33.93,33.95,32700.0,30.9243,30.9699,30.9243,30.9425,32700.0
2014-03-05 11:10:00,33.95,33.98,33.95,33.95,131300.0,30.9425,30.9699,30.9425,30.9425,131300.0
2014-03-05 11:20:00,33.95,33.95,33.88,33.89,58800.0,30.9425,30.9425,30.8787,30.8879,58800.0
2014-03-05 11:30:00,33.89,33.94,33.88,33.93,13800.0,30.8879,30.9334,30.8787,30.9243,13800.0
2014-03-05 11:40:00,33.92,33.93,33.91,33.91,14800.0,30.9152,30.9243,30.9061,30.9061,14800.0
2014-03-05 11:50:00,33.91,33.93,33.91,33.93,20100.0,30.9061,30.9243,30.9061,30.9243,20100.0
2014-03-05 12:00:00,33.92,33.95,33.9,33.93,11700.0,30.9152,30.9425,30.897,30.9243,11700.0
2014-03-05 12:10:00,33.93,33.93,33.89,33.91,43200.0,30.9243,30.9243,30.8879,30.9061,43200.0
2014-03-05 12:20:00,33.91,33.92,33.88,33.89,74200.0,30.9061,30.9152,30.8787,30.8879,74200.0
2014-03-05 12:30:00,33.88,33.93,33.86,33.92,14300.0,30.8787,30.9243,30.8605,30.9152,14300.0
2014-03-05 12:40:00,33.93,33.95,33.93,33.95,9800.0,30.9243,30.9425,30.9243,30.9425,9800.0
2014-03-05 12:50:00,33.94,33.94,33.9,33.92,13100.0,30.9334,30.9334,30.897,30.9152,13100.0
2014-03-05 13:00:00,33.92,33.93,33.91,33.92,6900.0,30.9152,30.9243,30.9061,30.9152,6900.0
2014-03-05 13:10:00,33.93,33.98,33.92,33.95,16700.0,30.9243,30.9699,30.9152,30.9425,16700.0
2014-03-05 13:20:00,33.96,33.97,33.93,33.94,15700.0,30.9516,30.9608,30.9243,30.9334,15700.0
2014-03-05 13:30:00,33.94,33.95,33.92,33.93,26800.0,30.9334,30.9425,30.9152,30.9243,26800.0
2014-03-05 13:40:00,33.94,33.94,33.92,33.92,12000.0,30.9334,30.9334,30.9152,30.9152,12000.0
2014-03-05 13:50:00,33.92,33.93,33.91,33.92,14300.0,30.9152,30.9243,30.9061,30.9152,14300.0
2014-03-05 14:00:00,33.93,33.96,33.93,33.95,18500.0,30.9243,30.9516,30.9243,30.9425,18500.0
2014-03-05 14:10:00,33.95,33.98,33.92,33.93,19200.0,30.9425,30.9699,30.9152,30.9243,19200.0
2014-03-05 14:20:00,33.92,33.94,33.92,33.93,9200.0,30.9152,30.9334,30.9152,30.9243,9200.0
2014-03-05 14:30:00,33.94,33.94,33.91,33.93,13000.0,30.9334,30.9334,30.9061,30.9243,13000.0
2014-03-05 14:40:00,33.93,33.96,33.93,33.96,21200.0,30.9243,30.9516,30.9243,30.9516,21200.0
2014-03-05 14:50:00,33.96,33.96,33.94,33.95,21600.0,30.9516,30.9516,30.9334,30.9425,21600.0
2014-03-05 15:00:00,33.95,33.96,33.9,33.92,42000.0,30.9425,30.9516,30.897,30.9152,42000.0
2014-03-05 15:10:00,33.92,33.93,33.91,33.91,12200.0,30.9152,30.9243,30.9061,30.9061,12200.0
2014-03-05 15:20:00,33.91,33.94,33.91,33.94,31100.0,30.9061,30.9334,30.9061,30.9334,31100.0
2014-03-05 15:30:00,33.93,33.94,33.91,33.93,29900.0,30.9243,30.9334,30.9061,30.9243,29900.0
2014-03-05 15:40:00,33.93,33.94,33.91,33.93,114400.0,30.9243,30.9334,30.9061,30.9243,114400.0
2014-03-05 15:50:00,33.93,33.96,33.92,33.94,254400.0,30.9243,30.9516,30.9152,30.9334,254400.0
2014-03-06 09:30:00,33.9,33.98,33.87,33.95,134600.0,30.897,30.9699,30.8696,30.9425,134600.0
2014-03-06 09:40:00,33.96,33.98,33.78,33.79,149100.0,30.9516,30.9699,30.7876,30.7967,149100.0
2014-03-06 09:50:00,33.8,33.9,33.8,33.89,26600.0,30.8058,30.897,30.8058,30.8879,26600.0
2014-03-06 10:00:00,33.89,33.91,33.85,33.85,27100.0,30.8879,30.9061,30.8514,30.8514,27100.0
2014-03-06 10:10:00,33.84,33.84,33.76,33.76,28900.0,30.8423,30.8423,30.7694,30.7694,28900.0
2014-03-06 10:20:00,33.77,33.82,33.73,33.82,36300.0,30.7785,30.8241,30.742,30.8241,36300.0
2014-03-06 10:30:00,33.82,33.84,33.77,33.78,21900.0,30.8241,30.8423,30.7785,30.7876,21900.0
2014-03-06 10:40:00,33.78,33.8,33.77,33.79,27900.0,30.7876,30.8058,30.7785,30.7967,27900.0
2014-03-06 10:50:00,33.8,33.82,33.77,33.79,76400.0,30.8058,30.8241,30.7785,30.7967,76400.0
2014-03-06 11:00:00,33.8,33.8,33.77,33.79,19900.0,30.8058,30.8058,30.7785,30.7967,19900.0
2014-03-06 11:10:00,33.8,33.82,33.79,33.8,46500.0,30.8058,30.8241,30.7967,30.8058,46500.0
2014-03-06 11:20:00,33.8,33.82,33.77,33.78,34300.0,30.8058,30.8241,30.7785,30.7876,34300.0
2014-03-06 11:30:00,33.78,33.8,33.75,33.76,34000.0,30.7876,30.8058,30.7603,30.7694,34000.0
2014-03-06 11:40:00,33.77,33.82,33.77,33.82,32400.0,30.7785,30.8241,30.7785,30.8241,32400.0
2014-03-06 11:50:00,33.82,33.83,33.8,33.82,19100.0,30.8241,30.8332,30.8058,30.8241,19100.0
2014-03-06 12:00:00,33.81,33.83,33.79,33.8,15300.0,30.8149,30.8332,30.7967,30.8058,15300.0
2014-03-06 12:10:00,33.8,33.82,33.79,33.81,5300.0,30.8058,30.8241,30.7967,30.8149,5300.0
2014-03-06 12:20:00,33.81,33.85,33.81,33.82,19900.0,30.8149,30.8514,30.8149,30.8241,19900.0
2014-03-06 12:30:00,33.82,33.83,33.8,33.81,13200.0,30.8241,30.8332,30.8058,30.8149,13200.0
2014-03-06 12:40:00,33.8,33.81,33.79,33.8,16900.0,30.8058,30.8149,30.7967,30.8058,16900.0
2014-03-06 12:50:00,33.8,33.85,33.8,33.85,11900.0,30.8058,30.8514,30.8058,30.8514,11900.0
2014-03-06 13:00:00,33.85,33.88,33.84,33.88,7300.0,30.8514,30.8787,30.8423,30.8787,7300.0
2014-03-06 13:10:00,33.88,33.88,33.81,33.86,19600.0,30.8787,30.8787,30.8149,30.8605,19600.0
2014-03-06 13:20:00,33.86,33.88,33.84,33.85,14300.0,30.8605,30.8787,30.8423,30.8514,14300.0
2014-03-06 13:30:00,33.84,33.87,33.84,33.86,16800.0,30.8423,30.8696,30.8423,30.8605,16800.0
2014-03-06 13:40:00,33.86,33.89,33.82,33.83,25600.0,30.8605,30.8879,30.8241,30.8332,25600.0
2014-03-06 13:50:00,33.82,33.85,33.8,33.81,26600.0,30.8241,30.8514,30.8058,30.8149,26600.0
2014-03-06 14:00:00,33.81,33.86,33.8,33.83,37400.0,30.8149,30.8605,30.8058,30.8332,37400.0
2014-03-06 14:10:00,33.83,33.84,33.8,33.83,36000.0,30.8332,30.8423,30.8058,30.8332,36000.0
2014-03-06 14:20:00,33.84,33.88,33.83,33.87,15000.0,30.8423,30.8787,30.8332,30.8696,15000.0
2014-03-06 14:30:00,33.87,33.88,33.85,33.86,20800.0,30.8696,30.8787,30.8514,30.8605,20800.0
2014-03-06 14:40:00,33.87,33.89,33.87,33.87,17800.0,30.8696,30.8879,30.8696,30.8696,17800.0
2014-03-06 14:50:00,33.88,33.9,33.88,33.89,46000.0,30.8787,30.897,30.8787,30.8879,46000.0
2014-03-06 15:00:00,33.89,33.9,33.86,33.88,94300.0,30.8879,30.897,30.8605,30.8787,94300.0
2014-03-06 15:10:00,33.88,33.91,33.87,33.91,26900.0,30.8787,30.9061,30.8696,30.9061,26900.0
2014-03-06 15:20:00,33.91,33.91,33.88,33.9,9000.0,30.9061,30.9061,30.8787,30.897,9000.0
2014-03-06 15:30:00,33.9,33.91,33.88,33.89,20700.0,30.897,30.9061,30.8787,30.8879,20700.0
2014-03-06 15:40:00,33.89,33.9,33.84,33.85,58900.0,30.8879,30.897,30.8423,30.8514,58900.0
2014-03-06 15:50:00,33.84,33.85,33.8,33.84,151400.0,30.8423,30.8514,30.8058,30.8423,151400.0
2014-03-07 09:30:00,33.94,33.99,33.83,33.86,195500.0,30.9334,30.979,30.8332,30.8605,195500.0
2014-03-07 09:40:00,33.86,33.97,33.75,33.75,128900.0,30.8605,30.9608,30.7603,30.7603,128900.0
2014-03-07 09:50:00,33.75,33.86,33.74,33.82,77600.0,30.7603,30.8605,30.7511,30.8241,77600.0
2014-03-07 10:00:00,33.81,33.93,33.76,33.88,44600.0,30.8149,30.9243,30.7694,30.8787,44600.0
2014-03-07 10:10:00,33.89,33.91,33.85,33.89,41300.0,30.8879,30.9061,30.8514,30.8879,41300.0
2014-03-07 10:20:00,33.89,33.92,33.86,33.89,26800.0,30.8879,30.9152,30.8605,30.8879,26800.0
2014-03-07 10:30:00,33.9,33.93,33.85,33.86,73400.0,30.897,30.9243,30.8514,30.8605,73400.0
2014-03-07 10:40:00,33.87,33.89,33.77,33.81,64500.0,30.8696,30.8879,30.7785,30.8149,64500.0
2014-03-07 10:50:00,33.81,33.81,33.69,33.69,71000.0,30.8149,30.8149,30.7056,30.7056,71000.0
2014-03-07 11:00:00,33.69,33.69,33.55,33.58,80100.0,30.7056,30.7056,30.578,30.6053,80100.0
2014-03-07 11:10:00,33.57,33.61,33.52,33.61,78700.0,30.5962,30.6327,30.5506,30.6327,78700.0
2014-03-07 11:20:00,33.6,33.68,33.58,33.66,59300.0,30.6235,30.6965,30.6053,30.6782,59300.0
2014-03-07 11:30:00,33.66,33.68,33.65,33.68,27500.0,30.6782,30.6965,30.6691,30.6965,27500.0
2014-03-07 11:40:00,33.68,33.76,33.67,33.72,23900.0,30.6965,30.7694,30.6873,30.7329,23900.0
2014-03-07 11:50:00,33.72,33.78,33.71,33.77,21100.0,30.7329,30.7876,30.7238,30.7785,21100.0
2014-03-07 12:00:00,33.77,33.77,33.65,33.66,100000.0,30.7785,30.7785,30.6691,30.6782,100000.0
2014-03-07 12:10:00,33.65,33.71,33.65,33.68,86300.0,30.6691,30.7238,30.6691,30.6965,86300.0
2014-03-07 12:20:00,33.69,33.72,33.67,33.72,80100.0,30.7056,30.7329,30.6873,30.7329,80100.0
2014-03-07 12:30:00,33.73,33.73,33.67,33.7,53300.0,30.742,30.742,30.6873,30.7147,53300.0
2014-03-07 12:40:00,33.7,33.7,33.65,33.65,51600.0,30.7147,30.7147,30.6691,30.6691,51600.0
2014-03-07 12:50:00,33.65,33.67,33.62,33.63,32300.0,30.6691,30.6873,30.6418,30.6509,32300.0
2014-03-07 13:00:00,33.62,33.65,33.59,33.65,22700.0,30.6418,30.6691,30.6144,30.6691,22700.0
2014-03-07 13:10:00,33.65,33.66,33.63,33.63,24000.0,30.6691,30.6782,30.6509,30.6509,24000.0
2014-03-07 13:20:00,33.63,33.67,33.63,33.64,41500.0,30.6509,30.6873,30.6509,30.66,41500.0
2014-03-07 13:30:00,33.63,33.65,33.59,33.59,65800.0,30.6509,30.6691,30.6144,30.6144,65800.0
2014-03-07 13:40:00,33.59,33.63,33.59,33.62,145100.0,30.6144,30.6509,30.6144,30.6418,145100.0
2014-03-07 13:50:00,33.63,33.64,33.6,33.61,49100.0,30.6509,30.66,30.6235,30.6327,49100.0
2014-03-07 14:00:00,33.61,33.62,33.58,33.58,101400.0,30.6327,30.6418,30.6053,30.6053,101400.0
2014-03-07 14:10:00,33.58,33.62,33.57,33.58,89300.0,30.6053,30.6418,30.5962,30.6053,89300.0
2014-03-07 14:20:00,33.58,33.58,33.52,33.57,67700.0,30.6053,30.6053,30.5506,30.5962,67700.0
2014-03-07 14:30:00,33.57,33.58,33.54,33.54,66500.0,30.5962,30.6053,30.5689,30.5689,66500.0
2014-03-07 14:40:00,33.55,33.6,33.54,33.59,122100.0,30.578,30.6235,30.5689,30.6144,122100.0
2014-03-07 14:50:00,33.59,33.68,33.59,33.65,89600.0,30.6144,30.6965,30.6144,30.6691,89600.0
2014-03-07 15:00:00,33.66,33.68,33.62,33.63,177600.0,30.6782,30.6965,30.6418,30.6509,177600.0
2014-03-07 15:10:00,33.62,33.66,33.61,33.65,242000.0,30.6418,30.6782,30.6327,30.6691,242000.0
2014-03-07 15:20:00,33.66,33.66,33.63,33.63,116100.0,30.6782,30.6782,30.6509,30.6509,116100.0
2014-03-07 15:30:00,33.64,33.64,33.56,33.56,233600.0,30.66,30.66,30.5871,30.5871,233600.0
2014-03-07 15:40:00,33.57,33.61,33.56,33.6,191700.0,30.5962,30.6327,30.5871,30.6235,191700.0
2014-03-07 15:50:00,33.61,33.66,33.6,33.66,533800.0,30.6327,30.6782,30.6235,30.6782,533800.0
2014-03-10 09:30:00,33.53,33.6,33.36,33.38,210300.0,30.5597,30.6235,30.4048,30.423,210300.0
2014-03-10 09:40:00,33.38,33.56,33.37,33.54,289500.0,30.423,30.5871,30.4139,30.5689,289500.0
2014-03-10 09:50:00,33.55,33.6,33.52,33.55,199600.0,30.578,30.6235,30.5506,30.578,199600.0
2014-03-10 10:00:00,33.55,33.55,33.43,33.5,100500.0,30.578,30.578,30.4686,30.5324,100500.0
2014-03-10 10:10:00,33.49,33.49,33.4,33.41,89000.0,30.5233,30.5233,30.4413,30.4504,89000.0
2014-03-10 10:20:00,33.4,33.43,33.35,33.37,116200.0,30.4413,30.4686,30.3957,30.4139,116200.0
2014-03-10 10:30:00,33.37,33.37,33.29,33.3,187400.0,30.4139,30.4139,30.341,30.3501,187400.0
2014-03-10 10:40:00,33.3,33.31,33.24,33.29,94700.0,30.3501,30.3592,30.2954,30.341,94700.0
2014-03-10 10:50:00,33.29,33.33,33.28,33.32,98000.0,30.341,30.3775,30.3319,30.3683,98000.0
2014-03-10 11:00:00,33.31,33.35,33.27,33.34,46100.0,30.3592,30.3957,30.3228,30.3866,46100.0
2014-03-10 11:10:00,33.35,33.37,33.31,33.35,28200.0,30.3957,30.4139,30.3592,30.3957,28200.0
2014-03-10 11:20:00,33.35,33.44,33.34,33.43,29900.0,30.3957,30.4777,30.3866,30.4686,29900.0
2014-03-10 11:30:00,33.43,33.43,33.37,33.37,32900.0,30.4686,30.4686,30.4139,30.4139,32900.0
2014-03-10 11:40:00,33.37,33.41,33.37,33.4,18500.0,30.4139,30.4504,30.4139,30.4413,18500.0
2014-03-10 11:50:00,33.4,33.4,33.32,33.33,16600.0,30.4413,30.4413,30.3683,30.3775,16600.0
2014-03-10 12:00:00,33.33,33.33,33.3,33.32,20500.0,30.3775,30.3775,30.3501,30.3683,20500.0
2014-03-10 12:10:00,33.32,33.33,33.29,33.32,93200.0,30.3683,30.3775,30.341,30.3683,93200.0
2014-03-10 12:20:00,33.32,33.34,33.27,33.28,34200.0,30.3683,30.3866,30.3228,30.3319,34200.0
2014-03-10 12:30:00,33.29,33.31,33.29,33.31,17900.0,30.341,30.3592,30.341,30.3592,17900.0
2014-03-10 12:40:00,33.3,33.36,33.3,33.35,22800.0,30.3501,30.4048,30.3501,30.3957,22800.0
2014-03-10 12:50:00,33.35,33.39,33.33,33.38,13500.0,30.3957,30.4321,30.3775,30.423,13500.0
2014-03-10 13:00:00,33.37,33.39,33.34,33.34,8200.0,30.4139,30.4321,30.3866,30.3866,8200.0
2014-03-10 13:10:00,33.35,33.37,33.32,33.32,10600.0,30.3957,30.4139,30.3683,30.3683,10600.0
2014-03-10 13:20:00,33.32,33.36,33.32,33.36,6900.0,30.3683,30.4048,30.3683,30.4048,6900.0
2014-03-10 13:30:00,33.35,33.35,33.26,33.29,18800.0,30.3957,30.3957,30.3137,30.341,18800.0
2014-03-10 13:40:00,33.29,33.33,33.29,33.29,29100.0,30.341,30.3775,30.341,30.341,29100.0
2014-03-10 13:50:00,33.29,33.3,33.25,33.27,14400.0,30.341,30.3501,30.3045,30.3228,14400.0
2014-03-10 14:00:00,33.26,33.28,33.24,33.28,22900.0,30.3137,30.3319,30.2954,30.3319,22900.0
2014-03-10 14:10:00,33.28,33.3,33.26,33.28,27800.0,30.3319,30.3501,30.3137,30.3319,27800.0
2014-03-10 14:20:00,33.27,33.32,33.27,33.29,31600.0,30.3228,30.3683,30.3228,30.341,31600.0
2014-03-10 14:30:00,33.29,33.31,33.29,33.3,10300.0,30.341,30.3592,30.341,30.3501,10300.0
2014-03-10 14:40:00,33.3,33.33,33.29,33.33,107800.0,30.3501,30.3775,30.341,30.3775,107800.0
2014-03-10 14:50:00,33.33,33.34,33.31,33.31,72700.0,30.3775,30.3866,30.3592,30.3592,72700.0
2014-03-10 15:00:00,33.32,33.32,33.27,33.27,60400.0,30.3683,30.3683,30.3228,30.3228,60400.0
2014-03-10 15:10:00,33.27,33.27,33.24,33.26,83200.0,30.3228,30.3228,30.2954,30.3137,83200.0
2014-03-10 15:20:00,33.26,33.27,33.24,33.25,48200.0,30.3137,30.3228,30.2954,30.3045,48200.0
2014-03-10 15:30:00,33.26,33.29,33.25,33.27,38400.0,30.3137,30.341,30.3045,30.3228,38400.0
2014-03-10 15:40:00,33.28,33.32,33.27,33.32,127200.0,30.3319,30.3683,30.3228,30.3683,127200.0
2014-03-10 15:50:00,33.32,33.33,33.31,33.33,292400.0,30.3683,30.3775,30.3592,30.3775,292400.0
2014-03-11 09:30:00,33.33,33.54,33.33,33.46,251400.0,30.3775,30.5689,30.3775,30.4959,251400.0
2014-03-11 09:40:00,33.46,33.52,33.37,33.38,176100.0,30.4959,30.5506,30.4139,30.423,176100.0
2014-03-11 09:50:00,33.39,33.42,33.33,33.4,44500.0,30.4321,30.4595,30.3775,30.4413,44500.0
2014-03-11 10:00:00,33.4,33.43,33.31,33.42,54400.0,30.4413,30.4686,30.3592,30.4595,54400.0
2014-03-11 10:10:00,33.42,33.45,33.36,33.42,35600.0,30.4595,30.4868,30.4048,30.4595,35600.0
2014-03-11 10:20:00,33.43,33.46,33.42,33.45,30000.0,30.4686,30.4959,30.4595,30.4868,30000.0
2014-03-11 10:30:00,33.46,33.52,33.46,33.52,19900.0,30.4959,30.5506,30.4959,30.5506,19900.0
2014-03-11 10:40:00,33.53,33.57,33.49,33.57,16000.0,30.5597,30.5962,30.5233,30.5962,16000.0
2014-03-11 10:50:00,33.59,33.64,33.58,33.63,54900.0,30.6144,30.66,30.6053,30.6509,54900.0
2014-03-11 11:00:00,33.63,33.66,33.59,33.59,69700.0,30.6509,30.6782,30.6144,30.6144,69700.0
2014-03-11 11:10:00,33.59,33.59,33.55,33.55,40200.0,30.6144,30.6144,30.578,30.578,40200.0
2014-03-11 11:20:00,33.55,33.55,33.51,33.51,11800.0,30.578,30.578,30.5415,30.5415,11800.0
2014-03-11 11:30:00,33.5,33.53,33.48,33.5,76500.0,30.5324,30.5597,30.5142,30.5324,76500.0
2014-03-11 11:40:00,33.5,33.5,33.38,33.45,40200.0,30.5324,30.5324,30.423,30.4868,40200.0
2014-03-11 11:50:00,33.45,33.47,33.42,33.46,16700.0,30.4868,30.5051,30.4595,30.4959,16700.0
2014-03-11 12:00:00,33.46,33.46,33.4,33.41,32400.0,30.4959,30.4959,30.4413,30.4504,32400.0
2014-03-11 12:10:00,33.41,33.41,33.32,33.35,48000.0,30.4504,30.4504,30.3683,30.3957,48000.0
2014-03-11 12:20:00,33.34,33.38,33.33,33.35,21100.0,30.3866,30.423,30.3775,30.3957,21100.0
2014-03-11 12:30:00,33.35,33.37,33.33,33.35,15400.0,30.3957,30.4139,30.3775,30.3957,15400.0
2014-03-11 12:40:00,33.35,33.41,33.34,33.41,128200.0,30.3957,30.4504,30.3866,30.4504,128200.0
2014-03-11 12:50:00,33.41,33.42,33.37,33.37,20800.0,30.4504,30.4595,30.4139,30.4139,20800.0
2014-03-11 13:00:00,33.36,33.38,33.34,33.36,30300.0,30.4048,30.423,30.3866,30.4048,30300.0
2014-03-11 13:10:00,33.36,33.37,33.34,33.35,14200.0,30.4048,30.4139,30.3866,30.3957,14200.0
2014-03-11 13:20:00,33.34,33.34,33.25,33.27,35900.0,30.3866,30.3866,30.3045,30.3228,35900.0
2014-03-11 13:30:00,33.26,33.29,33.24,33.28,24400.0,30.3137,30.341,30.2954,30.3319,24400.0
2014-03-11 13:40:00,33.29,33.31,33.27,33.31,9800.0,30.341,30.3592,30.3228,30.3592,9800.0
2014-03-11 13:50:00,33.33,33.34,33.32,33.33,22900.0,30.3775,30.3866,30.3683,30.3775,22900.0
2014-03-11 14:00:00,33.34,33.34,33.3,33.3,126900.0,30.3866,30.3866,30.3501,30.3501,126900.0
2014-03-11 14:10:00,33.3,33.31,33.21,33.23,90400.0,30.3501,30.3592,30.2681,30.2863,90400.0
2014-03-11 14:20:00,33.23,33.26,33.2,33.2,176500.0,30.2863,30.3137,30.259,30.259,176500.0
2014-03-11 14:30:00,33.2,33.2,33.11,33.13,317700.0,30.259,30.259,30.1769,30.1952,317700.0
2014-03-11 14:40:00,33.12,33.17,33.11,33.16,49900.0,30.1861,30.2316,30.1769,30.2225,49900.0
2014-03-11 14:50:00,33.16,33.19,33.15,33.16,25600.0,30.2225,30.2499,30.2134,30.2225,25600.0
2014-03-11 15:00:00,33.16,33.16,33.09,33.11,108500.0,30.2225,30.2225,30.1587,30.1769,108500.0
2014-03-11 15:10:00,33.11,33.11,33.02,33.1,232100.0,30.1769,30.1769,30.0949,30.1678,232100.0
2014-03-11 15:20:00,33.1,33.16,33.1,33.13,107000.0,30.1678,30.2225,30.1678,30.1952,107000.0
2014-03-11 15:30:00,33.13,33.16,33.12,33.14,249200.0,30.1952,30.2225,30.1861,30.2043,249200.0
2014-03-11 15:40:00,33.14,33.16,33.12,33.15,143800.0,30.2043,30.2225,30.1861,30.2134,143800.0
2014-03-11 15:50:00,33.14,33.22,33.14,33.21,229200.0,30.2043,30.2772,30.2043,30.2681,229200.0
2014-03-12 09:30:00,32.98,33.0,32.85,32.89,163100.0,30.0585,30.0767,29.94,29.9764,163100.0
2014-03-12 09:40:00,32.9,32.9,32.76,32.79,117400.0,29.9855,29.9855,29.858,29.8853,117400.0
2014-03-12 09:50:00,32.78,32.85,32.75,32.82,68900.0,29.8762,29.94,29.8488,29.9126,68900.0
2014-03-12 10:00:00,32.82,32.91,32.76,32.91,93600.0,29.9126,29.9947,29.858,29.9947,93600.0
2014-03-12 10:10:00,32.92,32.92,32.83,32.87,120400.0,30.0038,30.0038,29.9218,29.9582,120400.0
2014-03-12 10:20:00,32.88,32.99,32.87,32.99,39100.0,29.9673,30.0676,29.9582,30.0676,39100.0
2014-03-12 10:30:00,33.0,33.11,32.99,33.01,94600.0,30.0767,30.1769,30.0676,30.0858,94600.0
2014-03-12 10:40:00,33.01,33.06,33.01,33.01,36900.0,30.0858,30.1314,30.0858,30.0858,36900.0
2014-03-12 10:50:00,33.02,33.11,33.0,33.11,34000.0,30.0949,30.1769,30.0767,30.1769,34000.0
2014-03-12 11:00:00,33.11,33.11,33.03,33.06,42200.0,30.1769,30.1769,30.104,30.1314,42200.0
2014-03-12 11:10:00,33.06,33.07,33.01,33.03,22000.0,30.1314,30.1405,30.0858,30.104,22000.0
2014-03-12 11:20:00,33.04,33.09,33.04,33.06,20100.0,30.1131,30.1587,30.1131,30.1314,20100.0
2014-03-12 11:30:00,33.07,33.09,33.02,33.03,14400.0,30.1405,30.1587,30.0949,30.104,14400.0
2014-03-12 11:40:00,33.03,33.03,32.97,32.97,29300.0,30.104,30.104,30.0493,30.0493,29300.0
2014-03-12 11:50:00,32.96,33.0,32.94,32.95,28900.0,30.0402,30.0767,30.022,30.0311,28900.0
2014-03-12 12:00:00,32.94,32.97,32.93,32.94,44700.0,30.022,30.0493,30.0129,30.022,44700.0
2014-03-12 12:10:00,32.94,32.97,32.9,32.97,37100.0,30.022,30.0493,29.9855,30.0493,37100.0
2014-03-12 12:20:00,32.98,33.03,32.98,33.02,47300.0,30.0585,30.104,30.0585,30.0949,47300.0
2014-03-12 12:30:00,33.01,33.02,32.98,32.98,99200.0,30.0858,30.0949,30.0585,30.0585,99200.0
2014-03-12 12:40:00,32.98,33.02,32.98,33.0,226800.0,30.0585,30.0949,30.0585,30.0767,226800.0
2014-03-12 12:50:00,32.99,33.07,32.99,33.07,32400.0,30.0676,30.1405,30.0676,30.1405,32400.0
2014-03-12 13:00:00,33.06,33.06,33.03,33.03,33400.0,30.1314,30.1314,30.104,30.104,33400.0
2014-03-12 13:10:00,33.02,33.02,32.99,33.01,7300.0,30.0949,30.0949,30.0676,30.0858,7300.0
2014-03-12 13:20:00,33.0,33.03,32.98,33.03,10100.0,30.0767,30.104,30.0585,30.104,10100.0
2014-03-12 13:30:00,33.02,33.04,33.01,33.03,24600.0,30.0949,30.1131,30.0858,30.104,24600.0
2014-03-12 13:40:00,33.03,33.06,33.01,33.03,46000.0,30.104,30.1314,30.0858,30.104,46000.0
2014-03-12 13:50:00,33.03,33.04,33.0,33.02,37300.0,30.104,30.1131,30.0767,30.0949,37300.0
2014-03-12 14:00:00,33.02,33.05,33.0,33.01,39200.0,30.0949,30.1223,30.0767,30.0858,39200.0
2014-03-12 14:10:00,33.0,33.02,32.99,33.02,26100.0,30.0767,30.0949,30.0676,30.0949,26100.0
2014-03-12 14:20:00,33.02,33.04,33.02,33.04,25500.0,30.0949,30.1131,30.0949,30.1131,25500.0
2014-03-12 14:30:00,33.05,33.05,33.01,33.04,17600.0,30.1223,30.1223,30.0858,30.1131,17600.0
2014-03-12 14:40:00,33.04,33.1,33.04,33.09,18000.0,30.1131,30.1678,30.1131,30.1587,18000.0
2014-03-12 14:50:00,33.08,33.11,33.07,33.07,19200.0,30.1496,30.1769,30.1405,30.1405,19200.0
2014-03-12 15:00:00,33.07,33.14,33.07,33.13,73300.0,30.1405,30.2043,30.1405,30.1952,73300.0
2014-03-12 15:10:00,33.12,33.12,33.06,33.06,40600.0,30.1861,30.1861,30.1314,30.1314,40600.0
2014-03-12 15:20:00,33.05,33.09,33.05,33.09,39500.0,30.1223,30.1587,30.1223,30.1587,39500.0
2014-03-12 15:30:00,33.08,33.11,33.08,33.1,50100.0,30.1496,30.1769,30.1496,30.1678,50100.0
2014-03-12 15:40:00,33.11,33.12,33.09,33.12,63700.0,30.1769,30.1861,30.1587,30.1861,63700.0
2014-03-12 15:50:00,33.11,33.17,33.11,33.16,263300.0,30.1769,30.2316,30.1769,30.2225,263300.0
2014-03-13 09:30:00,33.39,33.39,33.22,33.29,111200.0,30.4321,30.4321,30.2772,30.341,111200.0
2014-03-13 09:40:00,33.3,33.32,33.17,33.19,104600.0,30.3501,30.3683,30.2316,30.2499,104600.0
2014-03-13 09:50:00,33.18,33.2,33.12,33.19,58900.0,30.2407,30.259,30.1861,30.2499,58900.0
2014-03-13 10:00:00,33.18,33.2,33.14,33.16,198900.0,30.2407,30.259,30.2043,30.2225,198900.0
2014-03-13 10:10:00,33.15,33.16,33.06,33.08,126700.0,30.2134,30.2225,30.1314,30.1496,126700.0
2014-03-13 10:20:00,33.08,33.13,33.08,33.12,15900.0,30.1496,30.1952,30.1496,30.1861,15900.0
2014-03-13 10:30:00,33.13,33.14,33.04,33.04,120700.0,30.1952,30.2043,30.1131,30.1131,120700.0
2014-03-13 10:40:00,33.04,33.04,33.0,33.0,56300.0,30.1131,30.1131,30.0767,30.0767,56300.0
2014-03-13 10:50:00,33.01,33.03,32.94,32.95,28100.0,30.0858,30.104,30.022,30.0311,28100.0
2014-03-13 11:00:00,32.94,33.01,32.94,33.0,62300.0,30.022,30.0858,30.022,30.0767,62300.0
2014-03-13 11:10:00,33.0,33.08,32.99,33.07,34700.0,30.0767,30.1496,30.0676,30.1405,34700.0
2014-03-13 11:20:00,33.06,33.07,32.96,32.98,18300.0,30.1314,30.1405,30.0402,30.0585,18300.0
2014-03-13 11:30:00,32.98,33.07,32.97,33.06,31900.0,30.0585,30.1405,30.0493,30.1314,31900.0
2014-03-13 11:40:00,33.06,33.08,33.04,33.05,82400.0,30.1314,30.1496,30.1131,30.1223,82400.0
2014-03-13 11:50:00,33.04,33.05,33.01,33.02,33100.0,30.1131,30.1223,30.0858,30.0949,33100.0
2014-03-13 12:00:00,33.02,33.03,32.96,32.98,32400.0,30.0949,30.104,30.0402,30.0585,32400.0
2014-03-13 12:10:00,32.98,32.98,32.93,32.95,23400.0,30.0585,30.0585,30.0129,30.0311,23400.0
2014-03-13 12:20:00,32.96,32.97,32.89,32.9,31300.0,30.0402,30.0493,29.9764,29.9855,31300.0
2014-03-13 12:30:00,32.9,32.9,32.77,32.77,283700.0,29.9855,29.9855,29.8671,29.8671,283700.0
2014-03-13 12:40:00,32.77,32.8,32.76,32.77,236600.0,29.8671,29.8944,29.858,29.8671,236600.0
2014-03-13 12:50:00,32.77,32.77,32.7,32.7,217000.0,29.8671,29.8671,29.8033,29.8033,217000.0
2014-03-13 13:00:00,32.7,32.7,32.56,32.65,527700.0,29.8033,29.8033,29.6757,29.7577,527700.0
2014-03-13 13:10:00,32.65,32.71,32.65,32.67,469200.0,29.7577,29.8124,29.7577,29.7759,469200.0
2014-03-13 13:20:00,32.66,32.68,32.64,32.68,372000.0,29.7668,29.785,29.7486,29.785,372000.0
2014-03-13 13:30:00,32.68,32.7,32.61,32.62,115800.0,29.785,29.8033,29.7212,29.7304,115800.0
2014-03-13 13:40:00,32.62,32.68,32.59,32.68,287100.0,29.7304,29.785,29.703,29.785,287100.0
2014-03-13 13:50:00,32.67,32.69,32.63,32.69,97800.0,29.7759,29.7942,29.7395,29.7942,97800.0
2014-03-13 14:00:00,32.7,32.7,32.59,32.59,325900.0,29.8033,29.8033,29.703,29.703,325900.0
2014-03-13 14:10:00,32.59,32.63,32.59,32.61,92000.0,29.703,29.7395,29.703,29.7212,92000.0
2014-03-13 14:20:00,32.6,32.62,32.51,32.55,501000.0,29.7121,29.7304,29.6301,29.6666,501000.0
2014-03-13 14:30:00,32.55,32.63,32.55,32.58,89000.0,29.6666,29.7395,29.6666,29.6939,89000.0
2014-03-13 14:40:00,32.58,32.59,32.49,32.5,250000.0,29.6939,29.703,29.6119,29.621,250000.0
2014-03-13 14:50:00,32.51,32.52,32.42,32.46,371800.0,29.6301,29.6392,29.5481,29.5845,371800.0
2014-03-13 15:00:00,32.46,32.49,32.4,32.4,196100.0,29.5845,29.6119,29.5298,29.5298,196100.0
2014-03-13 15:10:00,32.4,32.45,32.35,32.36,270600.0,29.5298,29.5754,29.4843,29.4934,270600.0
2014-03-13 15:20:00,32.35,32.48,32.35,32.47,300800.0,29.4843,29.6028,29.4843,29.5936,300800.0
2014-03-13 15:30:00,32.47,32.51,32.43,32.5,180000.0,29.5936,29.6301,29.5572,29.621,180000.0
2014-03-13 15:40:00,32.5,32.58,32.5,32.58,174400.0,29.621,29.6939,29.621,29.6939,174400.0
2014-03-13 15:50:00,32.57,32.63,32.55,32.59,664200.0,29.6848,29.7395,29.6666,29.703,664200.0
2014-03-14 09:30:00,32.44,32.75,32.41,32.72,113000.0,29.5663,29.8488,29.539,29.8215,113000.0
2014-03-14 09:40:00,32.73,32.84,32.71,32.71,101600.0,29.8306,29.9309,29.8124,29.8124,101600.0
2014-03-14 09:50:00,32.72,32.72,32.59,32.61,136600.0,29.8215,29.8215,29.703,29.7212,136600.0
2014-03-14 10:00:00,32.62,32.83,32.62,32.82,137200.0,29.7304,29.9218,29.7304,29.9126,137200.0
2014-03-14 10:10:00,32.81,32.83,32.75,32.83,117400.0,29.9035,29.9218,29.8488,29.9218,117400.0
2014-03-14 10:20:00,32.82,32.86,32.76,32.81,53100.0,29.9126,29.9491,29.858,29.9035,53100.0
2014-03-14 10:30:00,32.82,32.83,32.77,32.79,29500.0,29.9126,29.9218,29.8671,29.8853,29500.0
2014-03-14 10:40:00,32.81,32.82,32.74,32.77,19900.0,29.9035,29.9126,29.8397,29.8671,19900.0
2014-03-14 10:50:00,32.77,32.78,32.69,32.69,21300.0,29.8671,29.8762,29.7942,29.7942,21300.0
2014-03-14 11:00:00,32.69,32.71,32.6,32.62,90900.0,29.7942,29.8124,29.7121,29.7304,90900.0
2014-03-14 11:10:00,32.63,32.63,32.56,32.57,39500.0,29.7395,29.7395,29.6757,29.6848,39500.0
2014-03-14 11:20:00,32.57,32.57,32.46,32.55,39900.0,29.6848,29.6848,29.5845,29.6666,39900.0
2014-03-14 11:30:00,32.56,32.62,32.52,32.61,40000.0,29.6757,29.7304,29.6392,29.7212,40000.0
2014-03-14 11:40:00,32.62,32.72,32.61,32.71,53500.0,29.7304,29.8215,29.7212,29.8124,53500.0
2014-03-14 11:50:00,32.71,32.74,32.68,32.73,28700.0,29.8124,29.8397,29.785,29.8306,28700.0
2014-03-14 12:00:00,32.73,32.73,32.64,32.68,25000.0,29.8306,29.8306,29.7486,29.785,25000.0
2014-03-14 12:10:00,32.69,32.73,32.68,32.69,87400.0,29.7942,29.8306,29.785,29.7942,87400.0
2014-03-14 12:20:00,32.7,32.73,32.65,32.65,33400.0,29.8033,29.8306,29.7577,29.7577,33400.0
2014-03-14 12:30:00,32.65,32.69,32.62,32.69,48000.0,29.7577,29.7942,29.7304,29.7942,48000.0
2014-03-14 12:40:00,32.68,32.73,32.66,32.7,34100.0,29.785,29.8306,29.7668,29.8033,34100.0
2014-03-14 12:50:00,32.69,32.75,32.67,32.74,28800.0,29.7942,29.8488,29.7759,29.8397,28800.0
2014-03-14 13:00:00,32.73,32.75,32.7,32.7,43200.0,29.8306,29.8488,29.8033,29.8033,43200.0
2014-03-14 13:10:00,32.71,32.73,32.7,32.71,16900.0,29.8124,29.8306,29.8033,29.8124,16900.0
2014-03-14 13:20:00,32.7,32.71,32.64,32.7,28200.0,29.8033,29.8124,29.7486,29.8033,28200.0
2014-03-14 13:30:00,32.7,32.73,32.69,32.71,19600.0,29.8033,29.8306,29.7942,29.8124,19600.0
2014-03-14 13:40:00,32.7,32.7,32.65,32.66,37500.0,29.8033,29.8033,29.7577,29.7668,37500.0
2014-03-14 13:50:00,32.66,32.7,32.66,32.7,46400.0,29.7668,29.8033,29.7668,29.8033,46400.0
2014-03-14 14:00:00,32.7,32.73,32.7,32.73,24600.0,29.8033,29.8306,29.8033,29.8306,24600.0
2014-03-14 14:10:00,32.74,32.8,32.7,32.8,59700.0,29.8397,29.8944,29.8033,29.8944,59700.0
2014-03-14 14:20:00,32.8,32.8,32.75,32.78,28800.0,29.8944,29.8944,29.8488,29.8762,28800.0
2014-03-14 14:30:00,32.78,32.78,32.74,32.75,22400.0,29.8762,29.8762,29.8397,29.8488,22400.0
2014-03-14 14:40:00,32.74,32.75,32.7,32.71,65100.0,29.8397,29.8488,29.8033,29.8124,65100.0
2014-03-14 14:50:00,32.72,32.73,32.67,32.67,23700.0,29.8215,29.8306,29.7759,29.7759,23700.0
2014-03-14 15:00:00,32.68,32.71,32.68,32.69,171300.0,29.785,29.8124,29.785,29.7942,171300.0
2014-03-14 15:10:00,32.68,32.68,32.64,32.64,82600.0,29.785,29.785,29.7486,29.7486,82600.0
2014-03-14 15:20:00,32.64,32.69,32.64,32.68,89100.0,29.7486,29.7942,29.7486,29.785,89100.0
2014-03-14 15:30:00,32.68,32.72,32.66,32.67,94100.0,29.785,29.8215,29.7668,29.7759,94100.0
2014-03-14 15:40:00,32.67,32.68,32.64,32.65,80600.0,29.7759,29.785,29.7486,29.7577,80600.0
2014-03-14 15:50:00,32.65,32.7,32.63,32.69,343000.0,29.7577,29.8033,29.7395,29.7942,343000.0
2014-03-17 09:30:00,33.01,33.04,32.74,33.03,264100.0,30.0858,30.1131,29.8397,30.104,264100.0
2014-03-17 09:40:00,33.04,33.07,32.97,33.01,211000.0,30.1131,30.1405,30.0493,30.0858,211000.0
2014-03-17 09:50:00,33.01,33.03,32.93,33.03,178800.0,30.0858,30.104,30.0129,30.104,178800.0
2014-03-17 10:00:00,33.02,33.11,32.96,33.04,369400.0,30.0949,30.1769,30.0402,30.1131,369400.0
2014-03-17 10:10:00,33.04,33.06,32.91,32.93,55100.0,30.1131,30.1314,29.9947,30.0129,55100.0
2014-03-17 10:20:00,32.93,32.93,32.8,32.8,112100.0,30.0129,30.0129,29.8944,29.8944,112100.0
2014-03-17 10:30:00,32.81,32.91,32.81,32.86,39800.0,29.9035,29.9947,29.9035,29.9491,39800.0
2014-03-17 10:40:00,32.86,32.89,32.77,32.79,109900.0,29.9491,29.9764,29.8671,29.8853,109900.0
2014-03-17 10:50:00,32.8,32.86,32.78,32.8,49700.0,29.8944,29.9491,29.8762,29.8944,49700.0
2014-03-17 11:00:00,32.8,32.84,32.79,32.8,136500.0,29.8944,29.9309,29.8853,29.8944,136500.0
2014-03-17 11:10:00,32.81,32.88,32.81,32.88,35000.0,29.9035,29.9673,29.9035,29.9673,35000.0
2014-03-17 11:20:00,32.87,32.91,32.8,32.82,113200.0,29.9582,29.9947,29.8944,29.9126,113200.0
2014-03-17 11:30:00,32.83,32.84,32.82,32.82,56900.0,29.9218,29.9309,29.9126,29.9126,56900.0
2014-03-17 11:40:00,32.83,32.84,32.8,32.84,21600.0,29.9218,29.9309,29.8944,29.9309,21600.0
2014-03-17 11:50:00,32.85,32.91,32.84,32.91,28600.0,29.94,29.9947,29.9309,29.9947,28600.0
2014-03-17 12:00:00,32.91,32.97,32.91,32.96,42300.0,29.9947,30.0493,29.9947,30.0402,42300.0
2014-03-17 12:10:00,32.96,33.05,32.96,33.04,56600.0,30.0402,30.1223,30.0402,30.1131,56600.0
2014-03-17 12:20:00,33.04,33.04,33.0,33.02,78600.0,30.1131,30.1131,30.0767,30.0949,78600.0
2014-03-17 12:30:00,33.03,33.05,32.98,33.0,23100.0,30.104,30.1223,30.0585,30.0767,23100.0
2014-03-17 12:40:00,33.01,33.03,32.96,32.96,28700.0,30.0858,30.104,30.0402,30.0402,28700.0
2014-03-17 12:50:00,32.96,33.03,32.96,33.01,14200.0,30.0402,30.104,30.0402,30.0858,14200.0
2014-03-17 13:00:00,33.02,33.04,32.98,32.99,12700.0,30.0949,30.1131,30.0585,30.0676,12700.0
2014-03-17 13:10:00,33.0,33.08,32.98,33.08,211500.0,30.0767,30.1496,30.0585,30.1496,211500.0
2014-03-17 13:20:00,33.07,33.13,33.07,33.12,252100.0,30.1405,30.1952,30.1405,30.1861,252100.0
2014-03-17 13:30:00,33.11,33.16,33.11,33.14,64200.0,30.1769,30.2225,30.1769,30.2043,64200.0
2014-03-17 13:40:00,33.15,33.24,33.15,33.2,270200.0,30.2134,30.2954,30.2134,30.259,270200.0
2014-03-17 13:50:00,33.19,33.21,33.16,33.19,332000.0,30.2499,30.2681,30.2225,30.2499,332000.0
2014-03-17 14:00:00,33.2,33.24,33.2,33.21,246100.0,30.259,30.2954,30.259,30.2681,246100.0
2014-03-17 14:10:00,33.21,33.21,33.17,33.18,89200.0,30.2681,30.2681,30.2316,30.2407,89200.0
2014-03-17 14:20:00,33.18,33.25,33.17,33.23,157900.0,30.2407,30.3045,30.2316,30.2863,157900.0
2014-03-17 14:30:00,33.23,33.23,33.16,33.16,37300.0,30.2863,30.2863,30.2225,30.2225,37300.0
2014-03-17 14:40:00,33.16,33.18,33.14,33.16,74400.0,30.2225,30.2407,30.2043,30.2225,74400.0
2014-03-17 14:50:00,33.17,33.18,33.11,33.11,46200.0,30.2316,30.2407,30.1769,30.1769,46200.0
2014-03-17 15:00:00,33.12,33.12,33.09,33.1,52300.0,30.1861,30.1861,30.1587,30.1678,52300.0
2014-03-17 15:10:00,33.11,33.12,33.09,33.09,21500.0,30.1769,30.1861,30.1587,30.1587,21500.0
2014-03-17 15:20:00,33.09,33.09,33.03,33.06,51900.0,30.1587,30.1587,30.104,30.1314,51900.0
2014-03-17 15:30:00,33.06,33.07,33.04,33.05,75700.0,30.1314,30.1405,30.1131,30.1223,75700.0
2014-03-17 15:40:00,33.05,33.05,32.99,33.02,254300.0,30.1223,30.1223,30.0676,30.0949,254300.0
2014-03-17 15:50:00,33.02,33.05,32.99,33.02,438300.0,30.0949,30.1223,30.0676,30.0949,438300.0
2014-03-18 09:30:00,32.88,33.11,32.88,33.09,167400.0,29.9673,30.1769,29.9673,30.1587,167400.0
2014-03-18 09:40:00,33.08,33.12,33.0,33.12,80700.0,30.1496,30.1861,30.0767,30.1861,80700.0
2014-03-18 09:50:00,33.12,33.17,33.11,33.15,40600.0,30.1861,30.2316,30.1769,30.2134,40600.0
2014-03-18 10:00:00,33.15,33.21,33.09,33.2,47900.0,30.2134,30.2681,30.1587,30.259,47900.0
2014-03-18 10:10:00,33.2,33.23,33.15,33.22,24900.0,30.259,30.2863,30.2134,30.2772,24900.0
2014-03-18 10:20:00,33.22,33.26,33.2,33.26,75200.0,30.2772,30.3137,30.259,30.3137,75200.0
2014-03-18 10:30:00,33.26,33.37,33.26,33.33,314300.0,30.3137,30.4139,30.3137,30.3775,314300.0
2014-03-18 10:40:00,33.34,33.34,33.32,33.33,182300.0,30.3866,30.3866,30.3683,30.3775,182300.0
2014-03-18 10:50:00,33.33,33.34,33.29,33.31,196700.0,30.3775,30.3866,30.341,30.3592,196700.0
2014-03-18 11:00:00,33.31,33.34,33.31,33.31,255500.0,30.3592,30.3866,30.3592,30.3592,255500.0
2014-03-18 11:10:00,33.32,33.34,33.29,33.34,119200.0,30.3683,30.3866,30.341,30.3866,119200.0
2014-03-18 11:20:00,33.34,33.36,33.34,33.35,38200.0,30.3866,30.4048,30.3866,30.3957,38200.0
2014-03-18 11:30:00,33.35,33.37,33.32,33.37,64500.0,30.3957,30.4139,30.3683,30.4139,64500.0
2014-03-18 11:40:00,33.38,33.41,33.35,33.41,160300.0,30.423,30.4504,30.3957,30.4504,160300.0
2014-03-18 11:50:00,33.41,33.45,33.4,33.44,58800.0,30.4504,30.4868,30.4413,30.4777,58800.0
2014-03-18 12:00:00,33.44,33.45,33.41,33.45,118300.0,30.4777,30.4868,30.4504,30.4868,118300.0
2014-03-18 12:10:00,33.45,33.45,33.38,33.38,84000.0,30.4868,30.4868,30.423,30.423,84000.0
2014-03-18 12:20:00,33.39,33.39,33.34,33.34,69400.0,30.4321,30.4321,30.3866,30.3866,69400.0
2014-03-18 12:30:00,33.34,33.37,33.33,33.37,37900.0,30.3866,30.4139,30.3775,30.4139,37900.0
2014-03-18 12:40:00,33.36,33.36,33.3,33.32,14700.0,30.4048,30.4048,30.3501,30.3683,14700.0
2014-03-18 12:50:00,33.32,33.35,33.32,33.33,12600.0,30.3683,30.3957,30.3683,30.3775,12600.0
2014-03-18 13:00:00,33.34,33.34,33.33,33.34,5200.0,30.3866,30.3866,30.3775,30.3866,5200.0
2014-03-18 13:10:00,33.33,33.34,33.3,33.31,9700.0,30.3775,30.3866,30.3501,30.3592,9700.0
2014-03-18 13:20:00,33.32,33.36,33.31,33.36,24500.0,30.3683,30.4048,30.3592,30.4048,24500.0
2014-03-18 13:30:00,33.36,33.37,33.34,33.36,15200.0,30.4048,30.4139,30.3866,30.4048,15200.0
2014-03-18 13:40:00,33.36,33.4,33.36,33.38,91100.0,30.4048,30.4413,30.4048,30.423,91100.0
2014-03-18 13:50:00,33.38,33.39,33.35,33.35,37700.0,30.423,30.4321,30.3957,30.3957,37700.0
2014-03-18 14:00:00,33.36,33.37,33.34,33.34,23500.0,30.4048,30.4139,30.3866,30.3866,23500.0
2014-03-18 14:10:00,33.34,33.37,33.32,33.32,17100.0,30.3866,30.4139,30.3683,30.3683,17100.0
2014-03-18 14:20:00,33.32,33.33,33.3,33.32,15900.0,30.3683,30.3775,30.3501,30.3683,15900.0
2014-03-18 14:30:00,33.32,33.33,33.31,33.33,18700.0,30.3683,30.3775,30.3592,30.3775,18700.0
2014-03-18 14:40:00,33.33,33.4,33.31,33.4,176600.0,30.3775,30.4413,30.3592,30.4413,176600.0
2014-03-18 14:50:00,33.4,33.4,33.36,33.37,45100.0,30.4413,30.4413,30.4048,30.4139,45100.0
2014-03-18 15:00:00,33.37,33.37,33.33,33.35,35500.0,30.4139,30.4139,30.3775,30.3957,35500.0
2014-03-18 15:10:00,33.34,33.37,33.34,33.35,23300.0,30.3866,30.4139,30.3866,30.3957,23300.0
2014-03-18 15:20:00,33.34,33.37,33.33,33.35,53300.0,30.3866,30.4139,30.3775,30.3957,53300.0
2014-03-18 15:30:00,33.34,33.36,33.32,33.36,88000.0,30.3866,30.4048,30.3683,30.4048,88000.0
2014-03-18 15:40:00,33.36,33.36,33.3,33.3,214700.0,30.4048,30.4048,30.3501,30.3501,214700.0
2014-03-18 15:50:00,33.31,33.33,33.3,33.31,414700.0,30.3592,30.3775,30.3501,30.3592,414700.0
2014-03-19 09:30:00,33.83,33.96,33.71,33.8,648300.0,30.8332,30.9516,30.7238,30.8058,648300.0
2014-03-19 09:40:00,33.8,33.82,33.68,33.68,453100.0,30.8058,30.8241,30.6965,30.6965,453100.0
2014-03-19 09:50:00,33.69,33.82,33.67,33.8,365000.0,30.7056,30.8241,30.6873,30.8058,365000.0
2014-03-19 10:00:00,33.79,33.81,33.63,33.63,201100.0,30.7967,30.8149,30.6509,30.6509,201100.0
2014-03-19 10:10:00,33.64,33.7,33.64,33.67,205900.0,30.66,30.7147,30.66,30.6873,205900.0
2014-03-19 10:20:00,33.68,33.8,33.66,33.8,161100.0,30.6965,30.8058,30.6782,30.8058,161100.0
2014-03-19 10:30:00,33.79,33.8,33.67,33.73,103300.0,30.7967,30.8058,30.6873,30.742,103300.0
2014-03-19 10:40:00,33.72,33.72,33.66,33.7,166900.0,30.7329,30.7329,30.6782,30.7147,166900.0
2014-03-19 10:50:00,33.7,33.7,33.61,33.61,73800.0,30.7147,30.7147,30.6327,30.6327,73800.0
2014-03-19 11:00:00,33.61,33.62,33.57,33.58,118500.0,30.6327,30.6418,30.5962,30.6053,118500.0
2014-03-19 11:10:00,33.58,33.61,33.58,33.59,24200.0,30.6053,30.6327,30.6053,30.6144,24200.0
2014-03-19 11:20:00,33.59,33.6,33.54,33.54,11600.0,30.6144,30.6235,30.5689,30.5689,11600.0
2014-03-19 11:30:00,33.55,33.55,33.47,33.47,77900.0,30.578,30.578,30.5051,30.5051,77900.0
2014-03-19 11:40:00,33.48,33.57,33.47,33.57,197800.0,30.5142,30.5962,30.5051,30.5962,197800.0
2014-03-19 11:50:00,33.57,33.61,33.54,33.61,195500.0,30.5962,30.6327,30.5689,30.6327,195500.0
2014-03-19 12:00:00,33.61,33.67,33.59,33.67,96300.0,30.6327,30.6873,30.6144,30.6873,96300.0
2014-03-19 12:10:00,33.68,33.71,33.66,33.7,98500.0,30.6965,30.7238,30.6782,30.7147,98500.0
2014-03-19 12:20:00,33.71,33.71,33.62,33.65,104100.0,30.7238,30.7238,30.6418,30.6691,104100.0
2014-03-19 12:30:00,33.64,33.64,33.6,33.62,20600.0,30.66,30.66,30.6235,30.6418,20600.0
2014-03-19 12:40:00,33.62,33.64,33.6,33.63,17800.0,30.6418,30.66,30.6235,30.6509,17800.0
2014-03-19 12:50:00,33.62,33.68,33.62,33.68,29800.0,30.6418,30.6965,30.6418,30.6965,29800.0
2014-03-19 13:00:00,33.67,33.68,33.62,33.62,42400.0,30.6873,30.6965,30.6418,30.6418,42400.0
2014-03-19 13:10:00,33.62,33.65,33.61,33.65,52500.0,30.6418,30.6691,30.6327,30.6691,52500.0
2014-03-19 13:20:00,33.64,33.65,33.62,33.63,40800.0,30.66,30.6691,30.6418,30.6509,40800.0
2014-03-19 13:30:00,33.63,33.63,33.57,33.59,113000.0,30.6509,30.6509,30.5962,30.6144,113000.0
2014-03-19 13:40:00,33.58,33.59,33.54,33.54,39000.0,30.6053,30.6144,30.5689,30.5689,39000.0
2014-03-19 13:50:00,33.55,33.58,33.55,33.57,64400.0,30.578,30.6053,30.578,30.5962,64400.0
2014-03-19 14:00:00,33.57,33.58,33.38,33.45,249000.0,30.5962,30.6053,30.423,30.4868,249000.0
2014-03-19 14:10:00,33.45,33.52,33.44,33.51,162500.0,30.4868,30.5506,30.4777,30.5415,162500.0
2014-03-19 14:20:00,33.51,33.55,33.48,33.5,230100.0,30.5415,30.578,30.5142,30.5324,230100.0
2014-03-19 14:30:00,33.5,33.54,33.41,33.43,104900.0,30.5324,30.5689,30.4504,30.4686,104900.0
2014-03-19 14:40:00,33.43,33.44,33.37,33.37,101200.0,30.4686,30.4777,30.4139,30.4139,101200.0
2014-03-19 14:50:00,33.38,33.41,33.35,33.39,104700.0,30.423,30.4504,30.3957,30.4321,104700.0
2014-03-19 15:00:00,33.39,33.4,33.09,33.09,266200.0,30.4321,30.4413,30.1587,30.1587,266200.0
2014-03-19 15:10:00,33.08,33.1,32.98,33.06,366100.0,30.1496,30.1678,30.0585,30.1314,366100.0
2014-03-19 15:20:00,33.06,33.15,33.04,33.14,292400.0,30.1314,30.2134,30.1131,30.2043,292400.0
2014-03-19 15:30:00,33.14,33.23,33.12,33.23,312700.0,30.2043,30.2863,30.1861,30.2863,312700.0
2014-03-19 15:40:00,33.23,33.32,33.23,33.28,285800.0,30.2863,30.3683,30.2863,30.3319,285800.0
2014-03-19 15:50:00,33.29,33.29,33.22,33.24,560400.0,30.341,30.341,30.2772,30.2954,560400.0
2014-03-20 09:30:00,33.3,33.3,33.03,33.05,342300.0,30.3501,30.3501,30.104,30.1223,342300.0
2014-03-20 09:40:00,33.04,33.16,32.93,32.96,382500.0,30.1131,30.2225,30.0129,30.0402,382500.0
2014-03-20 09:50:00,32.95,32.95,32.84,32.86,312300.0,30.0311,30.0311,29.9309,29.9491,312300.0
2014-03-20 10:00:00,32.89,33.17,32.83,33.13,192200.0,29.9764,30.2316,29.9218,30.1952,192200.0
2014-03-20 10:10:00,33.12,33.18,33.09,33.12,147300.0,30.1861,30.2407,30.1587,30.1861,147300.0
2014-03-20 10:20:00,33.13,33.22,33.07,33.2,124900.0,30.1952,30.2772,30.1405,30.259,124900.0
2014-03-20 10:30:00,33.2,33.21,33.1,33.11,142300.0,30.259,30.2681,30.1678,30.1769,142300.0
2014-03-20 10:40:00,33.11,33.15,33.1,33.13,113000.0,30.1769,30.2134,30.1678,30.1952,113000.0
2014-03-20 10:50:00,33.13,33.13,33.06,33.06,122200.0,30.1952,30.1952,30.1314,30.1314,122200.0
2014-03-20 11:00:00,33.05,33.11,33.03,33.09,319300.0,30.1223,30.1769,30.104,30.1587,319300.0
2014-03-20 11:10:00,33.09,33.1,33.0,33.04,269000.0,30.1587,30.1678,30.0767,30.1131,269000.0
2014-03-20 11:20:00,33.04,33.04,32.95,33.02,157600.0,30.1131,30.1131,30.0311,30.0949,157600.0
2014-03-20 11:30:00,33.02,33.05,32.97,32.99,66600.0,30.0949,30.1223,30.0493,30.0676,66600.0
2014-03-20 11:40:00,32.99,33.05,32.99,33.02,34700.0,30.0676,30.1223,30.0676,30.0949,34700.0
2014-03-20 11:50:00,33.02,33.03,32.98,33.01,110400.0,30.0949,30.104,30.0585,30.0858,110400.0
2014-03-20 12:00:00,33.01,33.04,33.0,33.01,27700.0,30.0858,30.1131,30.0767,30.0858,27700.0
2014-03-20 12:10:00,33.01,33.02,32.97,33.02,32100.0,30.0858,30.0949,30.0493,30.0949,32100.0
2014-03-20 12:20:00,33.02,33.06,33.01,33.05,26800.0,30.0949,30.1314,30.0858,30.1223,26800.0
2014-03-20 12:30:00,33.05,33.06,33.0,33.01,35700.0,30.1223,30.1314,30.0767,30.0858,35700.0
2014-03-20 12:40:00,33.0,33.03,32.98,33.02,27100.0,30.0767,30.104,30.0585,30.0949,27100.0
2014-03-20 12:50:00,33.02,33.02,32.94,32.95,71000.0,30.0949,30.0949,30.022,30.0311,71000.0
2014-03-20 13:00:00,32.96,32.97,32.88,32.88,369700.0,30.0402,30.0493,29.9673,29.9673,369700.0
2014-03-20 13:10:00,32.87,32.87,32.84,32.86,187500.0,29.9582,29.9582,29.9309,29.9491,187500.0
2014-03-20 13:20:00,32.86,32.89,32.83,32.83,227600.0,29.9491,29.9764,29.9218,29.9218,227600.0
2014-03-20 13:30:00,32.83,32.84,32.75,32.77,193700.0,29.9218,29.9309,29.8488,29.8671,193700.0
2014-03-20 13:40:00,32.77,32.8,32.76,32.79,92700.0,29.8671,29.8944,29.858,29.8853,92700.0
2014-03-20 13:50:00,32.8,32.82,32.8,32.81,74200.0,29.8944,29.9126,29.8944,29.9035,74200.0
2014-03-20 14:00:00,32.81,32.85,32.81,32.83,132000.0,29.9035,29.94,29.9035,29.9218,132000.0
2014-03-20 14:10:00,32.83,32.88,32.83,32.84,110400.0,29.9218,29.9673,29.9218,29.9309,110400.0
2014-03-20 14:20:00,32.85,32.88,32.85,32.87,78500.0,29.94,29.9673,29.94,29.9582,78500.0
2014-03-20 14:30:00,32.88,32.88,32.86,32.87,101100.0,29.9673,29.9673,29.9491,29.9582,101100.0
2014-03-20 14:40:00,32.87,32.88,32.84,32.85,54900.0,29.9582,29.9673,29.9309,29.94,54900.0
2014-03-20 14:50:00,32.85,32.87,32.84,32.84,29500.0,29.94,29.9582,29.9309,29.9309,29500.0
2014-03-20 15:00:00,32.84,32.84,32.78,32.78,77700.0,29.9309,29.9309,29.8762,29.8762,77700.0
2014-03-20 15:10:00,32.78,32.79,32.77,32.78,115600.0,29.8762,29.8853,29.8671,29.8762,115600.0
2014-03-20 15:20:00,32.79,32.8,32.76,32.77,114000.0,29.8853,29.8944,29.858,29.8671,114000.0
2014-03-20 15:30:00,32.77,32.82,32.77,32.82,195100.0,29.8671,29.9126,29.8671,29.9126,195100.0
2014-03-20 15:40:00,32.82,32.83,32.79,32.83,362700.0,29.9126,29.9218,29.8853,29.9218,362700.0
2014-03-20 15:50:00,32.82,32.86,32.79,32.86,655600.0,29.9126,29.9491,29.8853,29.9491,655600.0
2014-03-21 09:30:00,33.02,33.03,32.94,32.97,553100.0,30.1273,30.1364,30.0543,30.0817,553100.0
2014-03-21 09:40:00,32.98,33.0,32.95,32.96,229300.0,30.0908,30.1091,30.0634,30.0726,229300.0
2014-03-21 09:50:00,32.96,33.05,32.96,33.03,247600.0,30.0726,30.1547,30.0726,30.1364,247600.0
2014-03-21 10:00:00,33.03,33.03,32.92,32.93,230500.0,30.1364,30.1364,30.0361,30.0452,230500.0
2014-03-21 10:10:00,32.93,32.97,32.91,32.91,93900.0,30.0452,30.0817,30.0269,30.0269,93900.0
2014-03-21 10:20:00,32.92,32.95,32.89,32.93,72500.0,30.0361,30.0634,30.0087,30.0452,72500.0
2014-03-21 10:30:00,32.92,32.95,32.9,32.92,31100.0,30.0361,30.0634,30.0178,30.0361,31100.0
2014-03-21 10:40:00,32.92,32.93,32.88,32.92,98400.0,30.0361,30.0452,29.9996,30.0361,98400.0
2014-03-21 10:50:00,32.92,32.98,32.92,32.94,41200.0,30.0361,30.0908,30.0361,30.0543,41200.0
2014-03-21 11:00:00,32.94,32.96,32.83,32.83,301000.0,30.0543,30.0726,29.954,29.954,301000.0
2014-03-21 11:10:00,32.83,32.86,32.75,32.75,166800.0,29.954,29.9813,29.881,29.881,166800.0
2014-03-21 11:20:00,32.76,32.8,32.75,32.79,130900.0,29.8901,29.9266,29.881,29.9175,130900.0
2014-03-21 11:30:00,32.8,32.85,32.79,32.79,61700.0,29.9266,29.9722,29.9175,29.9175,61700.0
2014-03-21 11:40:00,32.79,32.85,32.79,32.8,85000.0,29.9175,29.9722,29.9175,29.9266,85000.0
2014-03-21 11:50:00,32.8,32.8,32.75,32.75,60600.0,29.9266,29.9266,29.881,29.881,60600.0
2014-03-21 12:00:00,32.75,32.76,32.71,32.76,135300.0,29.881,29.8901,29.8445,29.8901,135300.0
2014-03-21 12:10:00,32.75,32.76,32.72,32.72,72300.0,29.881,29.8901,29.8536,29.8536,72300.0
2014-03-21 12:20:00,32.71,32.74,32.68,32.73,90400.0,29.8445,29.8718,29.8171,29.8627,90400.0
2014-03-21 12:30:00,32.73,32.76,32.72,32.75,35900.0,29.8627,29.8901,29.8536,29.881,35900.0
2014-03-21 12:40:00,32.76,32.77,32.74,32.74,58000.0,29.8901,29.8992,29.8718,29.8718,58000.0
2014-03-21 12:50:00,32.74,32.76,32.72,32.75,27200.0,29.8718,29.8901,29.8536,29.881,27200.0
2014-03-21 13:00:00,32.75,32.78,32.73,32.78,95200.0,29.881,29.9083,29.8627,29.9083,95200.0
2014-03-21 13:10:00,32.77,32.78,32.7,32.72,193500.0,29.8992,29.9083,29.8353,29.8536,193500.0
2014-03-21 13:20:00,32.73,32.74,32.66,32.67,84400.0,29.8627,29.8718,29.7988,29.808,84400.0
2014-03-21 13:30:00,32.67,32.69,32.64,32.68,72600.0,29.808,29.8262,29.7806,29.8171,72600.0
2014-03-21 13:40:00,32.68,32.68,32.59,32.59,47300.0,29.8171,29.8171,29.735,29.735,47300.0
2014-03-21 13:50:00,32.59,32.64,32.59,32.6,40300.0,29.735,29.7806,29.735,29.7441,40300.0
2014-03-21 14:00:00,32.6,32.63,32.58,32.62,29200.0,29.7441,29.7715,29.7259,29.7623,29200.0
2014-03-21 14:10:00,32.62,32.63,32.54,32.55,35000.0,29.7623,29.7715,29.6894,29.6985,35000.0
2014-03-21 14:20:00,32.55,32.57,32.51,32.51,41700.0,29.6985,29.7167,29.662,29.662,41700.0
2014-03-21 14:30:00,32.51,32.58,32.46,32.57,88900.0,29.662,29.7259,29.6164,29.7167,88900.0
2014-03-21 14:40:00,32.57,32.6,32.55,32.56,107700.0,29.7167,29.7441,29.6985,29.7076,107700.0
2014-03-21 14:50:00,32.56,32.59,32.56,32.56,87800.0,29.7076,29.735,29.7076,29.7076,87800.0
2014-03-21 15:00:00,32.56,32.57,32.51,32.53,101200.0,29.7076,29.7167,29.662,29.6802,101200.0
2014-03-21 15:10:00,32.53,32.57,32.49,32.49,125000.0,29.6802,29.7167,29.6437,29.6437,125000.0
2014-03-21 15:20:00,32.49,32.52,32.47,32.52,91800.0,29.6437,29.6711,29.6255,29.6711,91800.0
2014-03-21 15:30:00,32.51,32.52,32.45,32.45,149400.0,29.662,29.6711,29.6072,29.6072,149400.0
2014-03-21 15:40:00,32.45,32.48,32.44,32.47,309200.0,29.6072,29.6346,29.5981,29.6255,309200.0
2014-03-21 15:50:00,32.47,32.48,32.39,32.43,913600.0,29.6255,29.6346,29.5525,29.589,913600.0
2014-03-24 09:30:00,32.49,32.6,32.35,32.52,483400.0,29.6437,29.7441,29.516,29.6711,483400.0
2014-03-24 09:40:00,32.52,32.53,32.42,32.51,169700.0,29.6711,29.6802,29.5799,29.662,169700.0
2014-03-24 09:50:00,32.52,32.55,32.39,32.41,161600.0,29.6711,29.6985,29.5525,29.5707,161600.0
2014-03-24 10:00:00,32.41,32.41,32.16,32.24,487500.0,29.5707,29.5707,29.3426,29.4156,487500.0
2014-03-24 10:10:00,32.25,32.25,32.14,32.16,122800.0,29.4248,29.4248,29.3244,29.3426,122800.0
2014-03-24 10:20:00,32.16,32.16,32.0,32.0,223600.0,29.3426,29.3426,29.1967,29.1967,223600.0
2014-03-24 10:30:00,32.0,32.0,31.87,31.97,331600.0,29.1967,29.1967,29.0781,29.1693,331600.0
2014-03-24 10:40:00,31.96,32.06,31.94,32.02,135300.0,29.1602,29.2514,29.1419,29.2149,135300.0
2014-03-24 10:50:00,32.01,32.07,31.98,32.02,259300.0,29.2058,29.2605,29.1784,29.2149,259300.0
2014-03-24 11:00:00,32.01,32.01,31.89,31.92,309200.0,29.2058,29.2058,29.0963,29.1237,309200.0
2014-03-24 11:10:00,31.92,31.97,31.88,31.96,198700.0,29.1237,29.1693,29.0872,29.1602,198700.0
2014-03-24 11:20:00,31.96,32.02,31.95,31.97,133600.0,29.1602,29.2149,29.151,29.1693,133600.0
2014-03-24 11:30:00,31.96,32.0,31.95,31.98,114900.0,29.1602,29.1967,29.151,29.1784,114900.0
2014-03-24 11:40:00,31.98,32.0,31.9,31.91,147200.0,29.1784,29.1967,29.1054,29.1145,147200.0
2014-03-24 11:50:00,31.9,31.98,31.9,31.97,42300.0,29.1054,29.1784,29.1054,29.1693,42300.0
2014-03-24 12:00:00,31.96,32.02,31.96,32.0,41600.0,29.1602,29.2149,29.1602,29.1967,41600.0
2014-03-24 12:10:00,32.0,32.01,31.96,32.0,44100.0,29.1967,29.2058,29.1602,29.1967,44100.0
2014-03-24 12:20:00,32.01,32.05,31.98,31.99,21500.0,29.2058,29.2423,29.1784,29.1875,21500.0
2014-03-24 12:30:00,31.99,32.02,31.96,31.99,54500.0,29.1875,29.2149,29.1602,29.1875,54500.0
2014-03-24 12:40:00,32.0,32.0,31.96,31.98,35700.0,29.1967,29.1967,29.1602,29.1784,35700.0
2014-03-24 12:50:00,31.97,31.99,31.96,31.97,27500.0,29.1693,29.1875,29.1602,29.1693,27500.0
2014-03-24 13:00:00,31.98,32.02,31.97,32.0,140300.0,29.1784,29.2149,29.1693,29.1967,140300.0
2014-03-24 13:10:00,32.0,32.02,31.98,31.99,48900.0,29.1967,29.2149,29.1784,29.1875,48900.0
2014-03-24 13:20:00,32.0,32.04,32.0,32.04,31700.0,29.1967,29.2332,29.1967,29.2332,31700.0
2014-03-24 13:30:00,32.02,32.11,32.02,32.05,36200.0,29.2149,29.297,29.2149,29.2423,36200.0
2014-03-24 13:40:00,32.05,32.09,32.05,32.07,49400.0,29.2423,29.2788,29.2423,29.2605,49400.0
2014-03-24 13:50:00,32.07,32.1,32.05,32.09,29000.0,29.2605,29.2879,29.2423,29.2788,29000.0
2014-03-24 14:00:00,32.08,32.13,32.08,32.08,46900.0,29.2697,29.3153,29.2697,29.2697,46900.0
2014-03-24 14:10:00,32.09,32.11,32.05,32.07,69800.0,29.2788,29.297,29.2423,29.2605,69800.0
2014-03-24 14:20:00,32.06,32.13,32.05,32.13,58700.0,29.2514,29.3153,29.2423,29.3153,58700.0
2014-03-24 14:30:00,32.13,32.14,32.09,32.11,56200.0,29.3153,29.3244,29.2788,29.297,56200.0
2014-03-24 14:40:00,32.1,32.2,32.1,32.17,35500.0,29.2879,29.3791,29.2879,29.3518,35500.0
2014-03-24 14:50:00,32.18,32.19,32.11,32.12,70900.0,29.3609,29.37,29.297,29.3062,70900.0
2014-03-24 15:00:00,32.13,32.13,32.09,32.12,102200.0,29.3153,29.3153,29.2788,29.3062,102200.0
2014-03-24 15:10:00,32.12,32.12,32.06,32.08,138500.0,29.3062,29.3062,29.2514,29.2697,138500.0
2014-03-24 15:20:00,32.07,32.18,32.07,32.18,161300.0,29.2605,29.3609,29.2605,29.3609,161300.0
2014-03-24 15:30:00,32.18,32.25,32.18,32.22,199300.0,29.3609,29.4248,29.3609,29.3974,199300.0
2014-03-24 15:40:00,32.22,32.23,32.2,32.2,97600.0,29.3974,29.4065,29.3791,29.3791,97600.0
2014-03-24 15:50:00,32.2,32.21,32.16,32.19,302600.0,29.3791,29.3883,29.3426,29.37,302600.0
2014-03-25 09:30:00,32.4,32.5,32.28,32.3,236600.0,29.5616,29.6529,29.4521,29.4704,236600.0
2014-03-25 09:40:00,32.3,32.43,32.28,32.4,110600.0,29.4704,29.589,29.4521,29.5616,110600.0
2014-03-25 09:50:00,32.39,32.41,32.31,32.35,43500.0,29.5525,29.5707,29.4795,29.516,43500.0
2014-03-25 10:00:00,32.35,32.45,32.31,32.39,229800.0,29.516,29.6072,29.4795,29.5525,229800.0
2014-03-25 10:10:00,32.39,32.46,32.37,32.43,194000.0,29.5525,29.6164,29.5343,29.589,194000.0
2014-03-25 10:20:00,32.43,32.43,32.35,32.43,39500.0,29.589,29.589,29.516,29.589,39500.0
2014-03-25 10:30:00,32.43,32.43,32.34,32.36,58100.0,29.589,29.589,29.5069,29.5251,58100.0
2014-03-25 10:40:00,32.36,32.41,32.33,32.34,25900.0,29.5251,29.5707,29.4978,29.5069,25900.0
2014-03-25 10:50:00,32.33,32.36,32.3,32.31,33600.0,29.4978,29.5251,29.4704,29.4795,33600.0
2014-03-25 11:00:00,32.3,32.34,32.28,32.31,56500.0,29.4704,29.5069,29.4521,29.4795,56500.0
2014-03-25 11:10:00,32.32,32.34,32.29,32.33,32500.0,29.4886,29.5069,29.4613,29.4978,32500.0
2014-03-25 11:20:00,32.35,32.37,32.31,32.36,22900.0,29.516,29.5343,29.4795,29.5251,22900.0
2014-03-25 11:30:00,32.36,32.37,32.28,32.31,38300.0,29.5251,29.5343,29.4521,29.4795,38300.0
2014-03-25 11:40:00,32.32,32.34,32.3,32.3,24200.0,29.4886,29.5069,29.4704,29.4704,24200.0
2014-03-25 11:50:00,32.31,32.32,32.24,32.3,27300.0,29.4795,29.4886,29.4156,29.4704,27300.0
2014-03-25 12:00:00,32.29,32.29,32.26,32.27,18200.0,29.4613,29.4613,29.4339,29.443,18200.0
2014-03-25 12:10:00,32.28,32.3,32.23,32.23,34600.0,29.4521,29.4704,29.4065,29.4065,34600.0
2014-03-25 12:20:00,32.21,32.21,32.14,32.16,26900.0,29.3883,29.3883,29.3244,29.3426,26900.0
2014-03-25 12:30:00,32.16,32.23,32.15,32.22,15200.0,29.3426,29.4065,29.3335,29.3974,15200.0
2014-03-25 12:40:00,32.23,32.26,32.2,32.22,22100.0,29.4065,29.4339,29.3791,29.3974,22100.0
2014-03-25 12:50:00,32.21,32.25,32.21,32.23,60800.0,29.3883,29.4248,29.3883,29.4065,60800.0
2014-03-25 13:00:00,32.22,32.23,32.21,32.23,23400.0,29.3974,29.4065,29.3883,29.4065,23400.0
2014-03-25 13:10:00,32.23,32.25,32.2,32.25,52200.0,29.4065,29.4248,29.3791,29.4248,52200.0
2014-03-25 13:20:00,32.27,32.34,32.27,32.33,54300.0,29.443,29.5069,29.443,29.4978,54300.0
2014-03-25 13:30:00,32.34,32.38,32.28,32.31,72700.0,29.5069,29.5434,29.4521,29.4795,72700.0
2014-03-25 13:40:00,32.3,32.34,32.3,32.33,70900.0,29.4704,29.5069,29.4704,29.4978,70900.0
2014-03-25 13:50:00,32.34,32.34,32.3,32.32,29500.0,29.5069,29.5069,29.4704,29.4886,29500.0
2014-03-25 14:00:00,32.32,32.34,32.32,32.33,33100.0,29.4886,29.5069,29.4886,29.4978,33100.0
2014-03-25 14:10:00,32.33,32.38,32.3,32.31,212300.0,29.4978,29.5434,29.4704,29.4795,212300.0
2014-03-25 14:20:00,32.3,32.31,32.26,32.27,152600.0,29.4704,29.4795,29.4339,29.443,152600.0
2014-03-25 14:30:00,32.28,32.31,32.27,32.3,49700.0,29.4521,29.4795,29.443,29.4704,49700.0
2014-03-25 14:40:00,32.29,32.3,32.27,32.28,85400.0,29.4613,29.4704,29.443,29.4521,85400.0
2014-03-25 14:50:00,32.27,32.28,32.25,32.25,123600.0,29.443,29.4521,29.4248,29.4248,123600.0
2014-03-25 15:00:00,32.25,32.27,32.25,32.27,92700.0,29.4248,29.443,29.4248,29.443,92700.0
2014-03-25 15:10:00,32.27,32.32,32.26,32.32,97200.0,29.443,29.4886,29.4339,29.4886,97200.0
2014-03-25 15:20:00,32.33,32.35,32.29,32.3,59500.0,29.4978,29.516,29.4613,29.4704,59500.0
2014-03-25 15:30:00,32.31,32.33,32.29,32.32,127900.0,29.4795,29.4978,29.4613,29.4886,127900.0
2014-03-25 15:40:00,32.31,32.33,32.28,32.3,91000.0,29.4795,29.4978,29.4521,29.4704,91000.0
2014-03-25 15:50:00,32.29,32.31,32.27,32.31,227200.0,29.4613,29.4795,29.443,29.4795,227200.0
2014-03-26 09:30:00,32.55,32.55,32.37,32.48,177400.0,29.6985,29.6985,29.5343,29.6346,177400.0
2014-03-26 09:40:00,32.46,32.52,32.36,32.45,224900.0,29.6164,29.6711,29.5251,29.6072,224900.0
2014-03-26 09:50:00,32.46,32.46,32.29,32.29,154200.0,29.6164,29.6164,29.4613,29.4613,154200.0
2014-03-26 10:00:00,32.28,32.38,32.26,32.34,87800.0,29.4521,29.5434,29.4339,29.5069,87800.0
2014-03-26 10:10:00,32.34,32.37,32.31,32.33,65700.0,29.5069,29.5343,29.4795,29.4978,65700.0
2014-03-26 10:20:00,32.32,32.35,32.27,32.29,39200.0,29.4886,29.516,29.443,29.4613,39200.0
2014-03-26 10:30:00,32.28,32.34,32.26,32.32,35400.0,29.4521,29.5069,29.4339,29.4886,35400.0
2014-03-26 10:40:00,32.31,32.32,32.21,32.23,43000.0,29.4795,29.4886,29.3883,29.4065,43000.0
2014-03-26 10:50:00,32.23,32.26,32.16,32.19,54700.0,29.4065,29.4339,29.3426,29.37,54700.0
2014-03-26 11:00:00,32.2,32.26,32.18,32.25,28700.0,29.3791,29.4339,29.3609,29.4248,28700.0
2014-03-26 11:10:00,32.25,32.25,32.2,32.22,18700.0,29.4248,29.4248,29.3791,29.3974,18700.0
2014-03-26 11:20:00,32.23,32.3,32.22,32.29,57000.0,29.4065,29.4704,29.3974,29.4613,57000.0
2014-03-26 11:30:00,32.28,32.28,32.23,32.25,40500.0,29.4521,29.4521,29.4065,29.4248,40500.0
2014-03-26 11:40:00,32.24,32.24,32.13,32.16,79900.0,29.4156,29.4156,29.3153,29.3426,79900.0
2014-03-26 11:50:00,32.17,32.2,32.13,32.18,69000.0,29.3518,29.3791,29.3153,29.3609,69000.0
2014-03-26 12:00:00,32.18,32.18,32.12,32.15,66100.0,29.3609,29.3609,29.3062,29.3335,66100.0
2014-03-26 12:10:00,32.15,32.15,32.11,32.11,12700.0,29.3335,29.3335,29.297,29.297,12700.0
2014-03-26 12:20:00,32.12,32.15,32.1,32.15,49900.0,29.3062,29.3335,29.2879,29.3335,49900.0
2014-03-26 12:30:00,32.14,32.16,32.11,32.12,29100.0,29.3244,29.3426,29.297,29.3062,29100.0
2014-03-26 12:40:00,32.12,32.15,32.09,32.1,29900.0,29.3062,29.3335,29.2788,29.2879,29900.0
2014-03-26 12:50:00,32.09,32.11,32.08,32.09,26700.0,29.2788,29.297,29.2697,29.2788,26700.0
2014-03-26 13:00:00,32.08,32.08,32.05,32.06,31500.0,29.2697,29.2697,29.2423,29.2514,31500.0
2014-03-26 13:10:00,32.05,32.06,31.98,31.98,45300.0,29.2423,29.2514,29.1784,29.1784,45300.0
2014-03-26 13:20:00,31.99,31.99,31.9,31.9,53000.0,29.1875,29.1875,29.1054,29.1054,53000.0
2014-03-26 13:30:00,31.9,31.93,31.87,31.91,86100.0,29.1054,29.1328,29.0781,29.1145,86100.0
2014-03-26 13:40:00,31.9,31.91,31.82,31.84,69500.0,29.1054,29.1145,29.0324,29.0507,69500.0
2014-03-26 13:50:00,31.82,31.94,31.79,31.94,147300.0,29.0324,29.1419,29.0051,29.1419,147300.0
2014-03-26 14:00:00,31.94,31.94,31.87,31.92,75300.0,29.1419,29.1419,29.0781,29.1237,75300.0
2014-03-26 14:10:00,31.91,31.91,31.82,31.84,81000.0,29.1145,29.1145,29.0324,29.0507,81000.0
2014-03-26 14:20:00,31.83,31.86,31.79,31.84,140700.0,29.0416,29.0689,29.0051,29.0507,140700.0
2014-03-26 14:30:00,31.84,31.85,31.8,31.8,19200.0,29.0507,29.0598,29.0142,29.0142,19200.0
2014-03-26 14:40:00,31.81,31.88,31.81,31.86,83600.0,29.0233,29.0872,29.0233,29.0689,83600.0
2014-03-26 14:50:00,31.87,31.89,31.84,31.88,20700.0,29.0781,29.0963,29.0507,29.0872,20700.0
2014-03-26 15:00:00,31.89,31.9,31.84,31.85,60800.0,29.0963,29.1054,29.0507,29.0598,60800.0
2014-03-26 15:10:00,31.85,31.87,31.82,31.82,36900.0,29.0598,29.0781,29.0324,29.0324,36900.0
2014-03-26 15:20:00,31.82,31.82,31.77,31.78,163300.0,29.0324,29.0324,28.9868,28.9959,163300.0
2014-03-26 15:30:00,31.77,31.81,31.76,31.77,92100.0,28.9868,29.0233,28.9777,28.9868,92100.0
2014-03-26 15:40:00,31.77,31.78,31.73,31.74,137800.0,28.9868,28.9959,28.9503,28.9594,137800.0
2014-03-26 15:50:00,31.73,31.74,31.69,31.71,586600.0,28.9503,28.9594,28.9138,28.9321,586600.0
2014-03-27 09:30:00,31.75,31.8,31.55,31.61,65500.0,28.9686,29.0142,28.7861,28.8408,65500.0
2014-03-27 09:40:00,31.57,31.67,31.43,31.51,316400.0,28.8043,28.8956,28.6766,28.7496,316400.0
2014-03-27 09:50:00,31.5,31.78,31.49,31.69,341600.0,28.7405,28.9959,28.7313,28.9138,341600.0
2014-03-27 10:00:00,31.69,31.96,31.61,31.95,243900.0,28.9138,29.1602,28.8408,29.151,243900.0
2014-03-27 10:10:00,31.94,31.94,31.81,31.81,213200.0,29.1419,29.1419,29.0233,29.0233,213200.0
2014-03-27 10:20:00,31.82,31.85,31.8,31.84,119200.0,29.0324,29.0598,29.0142,29.0507,119200.0
2014-03-27 10:30:00,31.85,31.86,31.73,31.74,74800.0,29.0598,29.0689,28.9503,28.9594,74800.0
2014-03-27 10:40:00,31.74,31.77,31.72,31.72,46500.0,28.9594,28.9868,28.9412,28.9412,46500.0
2014-03-27 10:50:00,31.72,31.72,31.67,31.69,69900.0,28.9412,28.9412,28.8956,28.9138,69900.0
2014-03-27 11:00:00,31.69,31.71,31.59,31.59,72500.0,28.9138,28.9321,28.8226,28.8226,72500.0
2014-03-27 11:10:00,31.59,31.63,31.58,31.62,38500.0,28.8226,28.8591,28.8135,28.85,38500.0
2014-03-27 11:20:00,31.62,31.63,31.57,31.57,73000.0,28.85,28.8591,28.8043,28.8043,73000.0
2014-03-27 11:30:00,31.56,31.56,31.48,31.51,96300.0,28.7952,28.7952,28.7222,28.7496,96300.0
2014-03-27 11:40:00,31.5,31.5,31.43,31.45,160600.0,28.7405,28.7405,28.6766,28.6948,160600.0
2014-03-27 11:50:00,31.45,31.54,31.42,31.52,81300.0,28.6948,28.777,28.6675,28.7587,81300.0
2014-03-27 12:00:00,31.53,31.55,31.48,31.49,15300.0,28.7678,28.7861,28.7222,28.7313,15300.0
2014-03-27 12:10:00,31.49,31.63,31.49,31.59,139400.0,28.7313,28.8591,28.7313,28.8226,139400.0
2014-03-27 12:20:00,31.59,31.65,31.58,31.63,62700.0,28.8226,28.8773,28.8135,28.8591,62700.0
2014-03-27 12:30:00,31.65,31.67,31.6,31.61,37100.0,28.8773,28.8956,28.8317,28.8408,37100.0
2014-03-27 12:40:00,31.61,31.63,31.58,31.62,31100.0,28.8408,28.8591,28.8135,28.85,31100.0
2014-03-27 12:50:00,31.61,31.63,31.56,31.62,35600.0,28.8408,28.8591,28.7952,28.85,35600.0
2014-03-27 13:00:00,31.62,31.69,31.62,31.67,7400.0,28.85,28.9138,28.85,28.8956,7400.0
2014-03-27 13:10:00,31.66,31.66,31.62,31.62,14100.0,28.8864,28.8864,28.85,28.85,14100.0
2014-03-27 13:20:00,31.61,31.66,31.61,31.63,47200.0,28.8408,28.8864,28.8408,28.8591,47200.0
2014-03-27 13:30:00,31.63,31.64,31.56,31.56,24800.0,28.8591,28.8682,28.7952,28.7952,24800.0
2014-03-27 13:40:00,31.56,31.61,31.56,31.56,36300.0,28.7952,28.8408,28.7952,28.7952,36300.0
2014-03-27 13:50:00,31.56,31.59,31.55,31.58,16300.0,28.7952,28.8226,28.7861,28.8135,16300.0
2014-03-27 14:00:00,31.58,31.58,31.53,31.55,14500.0,28.8135,28.8135,28.7678,28.7861,14500.0
2014-03-27 14:10:00,31.55,31.57,31.53,31.55,12400.0,28.7861,28.8043,28.7678,28.7861,12400.0
2014-03-27 14:20:00,31.54,31.59,31.54,31.59,12300.0,28.777,28.8226,28.777,28.8226,12300.0
2014-03-27 14:30:00,31.58,31.59,31.53,31.55,37800.0,28.8135,28.8226,28.7678,28.7861,37800.0
2014-03-27 14:40:00,31.56,31.6,31.56,31.6,61100.0,28.7952,28.8317,28.7952,28.8317,61100.0
2014-03-27 14:50:00,31.6,31.63,31.56,31.6,28900.0,28.8317,28.8591,28.7952,28.8317,28900.0
2014-03-27 15:00:00,31.6,31.6,31.55,31.57,14000.0,28.8317,28.8317,28.7861,28.8043,14000.0
2014-03-27 15:10:00,31.58,31.61,31.55,31.57,54400.0,28.8135,28.8408,28.7861,28.8043,54400.0
2014-03-27 15:20:00,31.58,31.66,31.58,31.64,58900.0,28.8135,28.8864,28.8135,28.8682,58900.0
2014-03-27 15:30:00,31.65,31.68,31.63,31.68,127800.0,28.8773,28.9047,28.8591,28.9047,127800.0
2014-03-27 15:40:00,31.68,31.69,31.63,31.64,112000.0,28.9047,28.9138,28.8591,28.8682,112000.0
2014-03-27 15:50:00,31.64,31.68,31.64,31.68,244400.0,28.8682,28.9047,28.8682,28.9047,244400.0
2014-03-28 09:30:00,31.6,32.03,31.6,31.99,149100.0,28.8317,29.224,28.8317,29.1875,149100.0
2014-03-28 09:40:00,31.99,32.03,31.94,31.95,165500.0,29.1875,29.224,29.1419,29.151,165500.0
2014-03-28 09:50:00,31.95,32.02,31.91,32.02,150800.0,29.151,29.2149,29.1145,29.2149,150800.0
2014-03-28 10:00:00,32.02,32.15,32.02,32.14,196500.0,29.2149,29.3335,29.2149,29.3244,196500.0
2014-03-28 10:10:00,32.14,32.17,32.07,32.07,189100.0,29.3244,29.3518,29.2605,29.2605,189100.0
2014-03-28 10:20:00,32.07,32.09,31.98,31.99,54800.0,29.2605,29.2788,29.1784,29.1875,54800.0
2014-03-28 10:30:00,32.01,32.09,32.01,32.08,75000.0,29.2058,29.2788,29.2058,29.2697,75000.0
2014-03-28 10:40:00,32.09,32.12,32.05,32.11,52600.0,29.2788,29.3062,29.2423,29.297,52600.0
2014-03-28 10:50:00,32.11,32.18,32.1,32.16,74300.0,29.297,29.3609,29.2879,29.3426,74300.0
2014-03-28 11:00:00,32.17,32.22,32.16,32.19,37700.0,29.3518,29.3974,29.3426,29.37,37700.0
2014-03-28 11:10:00,32.19,32.21,32.18,32.18,96600.0,29.37,29.3883,29.3609,29.3609,96600.0
2014-03-28 11:20:00,32.19,32.2,32.14,32.15,68700.0,29.37,29.3791,29.3244,29.3335,68700.0
2014-03-28 11:30:00,32.15,32.16,32.11,32.11,42400.0,29.3335,29.3426,29.297,29.297,42400.0
2014-03-28 11:40:00,32.11,32.15,32.09,32.12,12700.0,29.297,29.3335,29.2788,29.3062,12700.0
2014-03-28 11:50:00,32.12,32.16,32.1,32.15,50100.0,29.3062,29.3426,29.2879,29.3335,50100.0
2014-03-28 12:00:00,32.16,32.22,32.12,32.19,191500.0,29.3426,29.3974,29.3062,29.37,191500.0
2014-03-28 12:10:00,32.19,32.2,32.17,32.2,8900.0,29.37,29.3791,29.3518,29.3791,8900.0
2014-03-28 12:20:00,32.2,32.2,32.12,32.12,10600.0,29.3791,29.3791,29.3062,29.3062,10600.0
2014-03-28 12:30:00,32.13,32.22,32.12,32.21,26200.0,29.3153,29.3974,29.3062,29.3883,26200.0
2014-03-28 12:40:00,32.22,32.26,32.22,32.23,7900.0,29.3974,29.4339,29.3974,29.4065,7900.0
2014-03-28 12:50:00,32.24,32.28,32.24,32.25,4400.0,29.4156,29.4521,29.4156,29.4248,4400.0
2014-03-28 13:00:00,32.26,32.26,32.23,32.24,139200.0,29.4339,29.4339,29.4065,29.4156,139200.0
2014-03-28 13:10:00,32.23,32.23,32.18,32.19,68100.0,29.4065,29.4065,29.3609,29.37,68100.0
2014-03-28 13:20:00,32.19,32.27,32.18,32.27,87000.0,29.37,29.443,29.3609,29.443,87000.0
2014-03-28 13:30:00,32.27,32.3,32.23,32.29,71700.0,29.443,29.4704,29.4065,29.4613,71700.0
2014-03-28 13:40:00,32.29,32.32,32.29,32.31,17600.0,29.4613,29.4886,29.4613,29.4795,17600.0
2014-03-28 13:50:00,32.31,32.33,32.28,32.31,19800.0,29.4795,29.4978,29.4521,29.4795,19800.0
2014-03-28 14:00:00,32.31,32.32,32.18,32.19,36900.0,29.4795,29.4886,29.3609,29.37,36900.0
2014-03-28 14:10:00,32.19,32.19,32.12,32.13,118300.0,29.37,29.37,29.3062,29.3153,118300.0
2014-03-28 14:20:00,32.13,32.2,32.13,32.2,74900.0,29.3153,29.3791,29.3153,29.3791,74900.0
2014-03-28 14:30:00,32.2,32.22,32.17,32.17,73800.0,29.3791,29.3974,29.3518,29.3518,73800.0
2014-03-28 14:40:00,32.18,32.24,32.18,32.23,108100.0,29.3609,29.4156,29.3609,29.4065,108100.0
2014-03-28 14:50:00,32.24,32.29,32.23,32.28,84000.0,29.4156,29.4613,29.4065,29.4521,84000.0
2014-03-28 15:00:00,32.29,32.32,32.27,32.27,74000.0,29.4613,29.4886,29.443,29.443,74000.0
2014-03-28 15:10:00,32.27,32.31,32.24,32.28,42900.0,29.443,29.4795,29.4156,29.4521,42900.0
2014-03-28 15:20:00,32.29,32.3,32.27,32.29,81700.0,29.4613,29.4704,29.443,29.4613,81700.0
2014-03-28 15:30:00,32.28,32.31,32.27,32.29,131100.0,29.4521,29.4795,29.443,29.4613,131100.0
2014-03-28 15:40:00,32.28,32.3,32.24,32.25,142500.0,29.4521,29.4704,29.4156,29.4248,142500.0
2014-03-28 15:50:00,32.25,32.27,32.21,32.26,270300.0,29.4248,29.443,29.3883,29.4339,270300.0
2014-03-31 09:30:00,32.44,32.5,32.3,32.34,154100.0,29.5981,29.6529,29.4704,29.5069,154100.0
2014-03-31 09:40:00,32.35,32.35,32.15,32.17,122700.0,29.516,29.516,29.3335,29.3518,122700.0
2014-03-31 09:50:00,32.17,32.43,32.16,32.42,118600.0,29.3518,29.589,29.3426,29.5799,118600.0
2014-03-31 10:00:00,32.42,32.45,32.34,32.37,78400.0,29.5799,29.6072,29.5069,29.5343,78400.0
2014-03-31 10:10:00,32.38,32.4,32.31,32.31,57700.0,29.5434,29.5616,29.4795,29.4795,57700.0
2014-03-31 10:20:00,32.31,32.36,32.3,32.35,21300.0,29.4795,29.5251,29.4704,29.516,21300.0
2014-03-31 10:30:00,32.36,32.39,32.35,32.36,24700.0,29.5251,29.5525,29.516,29.5251,24700.0
2014-03-31 10:40:00,32.36,32.41,32.36,32.39,36200.0,29.5251,29.5707,29.5251,29.5525,36200.0
2014-03-31 10:50:00,32.39,32.46,32.39,32.45,71700.0,29.5525,29.6164,29.5525,29.6072,71700.0
2014-03-31 11:00:00,32.45,32.46,32.41,32.45,214800.0,29.6072,29.6164,29.5707,29.6072,214800.0
2014-03-31 11:10:00,32.45,32.49,32.45,32.48,58800.0,29.6072,29.6437,29.6072,29.6346,58800.0
2014-03-31 11:20:00,32.48,32.48,32.42,32.46,117000.0,29.6346,29.6346,29.5799,29.6164,117000.0
2014-03-31 11:30:00,32.45,32.46,32.43,32.43,69500.0,29.6072,29.6164,29.589,29.589,69500.0
2014-03-31 11:40:00,32.43,32.49,32.43,32.49,40500.0,29.589,29.6437,29.589,29.6437,40500.0
2014-03-31 11:50:00,32.5,32.52,32.48,32.49,31200.0,29.6529,29.6711,29.6346,29.6437,31200.0
2014-03-31 12:00:00,32.5,32.59,32.5,32.59,34500.0,29.6529,29.735,29.6529,29.735,34500.0
2014-03-31 12:10:00,32.6,32.63,32.59,32.62,25200.0,29.7441,29.7715,29.735,29.7623,25200.0
2014-03-31 12:20:00,32.63,32.65,32.61,32.63,90000.0,29.7715,29.7897,29.7532,29.7715,90000.0
2014-03-31 12:30:00,32.63,32.64,32.6,32.61,30300.0,29.7715,29.7806,29.7441,29.7532,30300.0
2014-03-31 12:40:00,32.61,32.65,32.61,32.65,26500.0,29.7532,29.7897,29.7532,29.7897,26500.0
2014-03-31 12:50:00,32.65,32.65,32.61,32.62,92700.0,29.7897,29.7897,29.7532,29.7623,92700.0
2014-03-31 13:00:00,32.62,32.63,32.59,32.6,51700.0,29.7623,29.7715,29.735,29.7441,51700.0
2014-03-31 13:10:00,32.61,32.61,32.57,32.59,28600.0,29.7532,29.7532,29.7167,29.735,28600.0
2014-03-31 13:20:00,32.58,32.59,32.54,32.58,60800.0,29.7259,29.735,29.6894,29.7259,60800.0
2014-03-31 13:30:00,32.58,32.59,32.5,32.52,57700.0,29.7259,29.735,29.6529,29.6711,57700.0
2014-03-31 13:40:00,32.51,32.55,32.5,32.51,31500.0,29.662,29.6985,29.6529,29.662,31500.0
2014-03-31 13:50:00,32.5,32.52,32.47,32.47,25400.0,29.6529,29.6711,29.6255,29.6255,25400.0
2014-03-31 14:00:00,32.47,32.5,32.47,32.49,17400.0,29.6255,29.6529,29.6255,29.6437,17400.0
2014-03-31 14:10:00,32.49,32.51,32.46,32.47,27300.0,29.6437,29.662,29.6164,29.6255,27300.0
2014-03-31 14:20:00,32.47,32.48,32.44,32.45,9700.0,29.6255,29.6346,29.5981,29.6072,9700.0
2014-03-31 14:30:00,32.45,32.46,32.42,32.46,19800.0,29.6072,29.6164,29.5799,29.6164,19800.0
2014-03-31 14:40:00,32.45,32.5,32.44,32.5,38800.0,29.6072,29.6529,29.5981,29.6529,38800.0
2014-03-31 14:50:00,32.5,32.53,32.5,32.52,69000.0,29.6529,29.6802,29.6529,29.6711,69000.0
2014-03-31 15:00:00,32.52,32.52,32.49,32.49,37300.0,29.6711,29.6711,29.6437,29.6437,37300.0
2014-03-31 15:10:00,32.5,32.53,32.5,32.51,102500.0,29.6529,29.6802,29.6529,29.662,102500.0
2014-03-31 15:20:00,32.51,32.55,32.51,32.54,93600.0,29.662,29.6985,29.662,29.6894,93600.0
2014-03-31 15:30:00,32.54,32.58,32.52,32.55,99900.0,29.6894,29.7259,29.6711,29.6985,99900.0
2014-03-31 15:40:00,32.56,32.57,32.54,32.54,354500.0,29.7076,29.7167,29.6894,29.6894,354500.0
2014-03-31 15:50:00,32.54,32.56,32.51,32.53,453300.0,29.6894,29.7076,29.662,29.6802,453300.0
2014-04-01 09:30:00,32.55,32.73,32.55,32.73,57400.0,29.6985,29.8627,29.6985,29.8627,57400.0
2014-04-01 09:40:00,32.74,32.82,32.71,32.8,261400.0,29.8718,29.9448,29.8445,29.9266,261400.0
2014-04-01 09:50:00,32.78,32.83,32.75,32.82,102800.0,29.9083,29.954,29.881,29.9448,102800.0
2014-04-01 10:00:00,32.83,32.9,32.82,32.88,111400.0,29.954,30.0178,29.9448,29.9996,111400.0
2014-04-01 10:10:00,32.88,32.9,32.84,32.88,72100.0,29.9996,30.0178,29.9631,29.9996,72100.0
2014-04-01 10:20:00,32.87,32.91,32.84,32.88,121600.0,29.9904,30.0269,29.9631,29.9996,121600.0
2014-04-01 10:30:00,32.88,32.94,32.87,32.94,47700.0,29.9996,30.0543,29.9904,30.0543,47700.0
2014-04-01 10:40:00,32.96,32.97,32.9,32.91,187100.0,30.0726,30.0817,30.0178,30.0269,187100.0
2014-04-01 10:50:00,32.9,32.96,32.88,32.96,43800.0,30.0178,30.0726,29.9996,30.0726,43800.0
2014-04-01 11:00:00,32.96,32.96,32.92,32.92,58800.0,30.0726,30.0726,30.0361,30.0361,58800.0
2014-04-01 11:10:00,32.92,33.02,32.92,33.01,307300.0,30.0361,30.1273,30.0361,30.1182,307300.0
2014-04-01 11:20:00,33.01,33.07,33.0,33.07,397500.0,30.1182,30.1729,30.1091,30.1729,397500.0
2014-04-01 11:30:00,33.08,33.13,33.04,33.11,302700.0,30.1821,30.2277,30.1456,30.2094,302700.0
2014-04-01 11:40:00,33.11,33.15,33.08,33.08,277300.0,30.2094,30.2459,30.1821,30.1821,277300.0
2014-04-01 11:50:00,33.07,33.08,33.03,33.03,135700.0,30.1729,30.1821,30.1364,30.1364,135700.0
2014-04-01 12:00:00,33.04,33.04,32.98,33.0,41000.0,30.1456,30.1456,30.0908,30.1091,41000.0
2014-04-01 12:10:00,32.99,33.04,32.95,33.04,157400.0,30.0999,30.1456,30.0634,30.1456,157400.0
2014-04-01 12:20:00,33.03,33.04,33.01,33.02,80500.0,30.1364,30.1456,30.1182,30.1273,80500.0
2014-04-01 12:30:00,33.02,33.03,33.0,33.02,32600.0,30.1273,30.1364,30.1091,30.1273,32600.0
2014-04-01 12:40:00,33.02,33.04,32.95,32.95,35800.0,30.1273,30.1456,30.0634,30.0634,35800.0
2014-04-01 12:50:00,32.96,32.96,32.83,32.83,171900.0,30.0726,30.0726,29.954,29.954,171900.0
2014-04-01 13:00:00,32.83,32.83,32.76,32.76,200900.0,29.954,29.954,29.8901,29.8901,200900.0
2014-04-01 13:10:00,32.76,32.78,32.71,32.78,171000.0,29.8901,29.9083,29.8445,29.9083,171000.0
2014-04-01 13:20:00,32.77,32.83,32.77,32.83,130900.0,29.8992,29.954,29.8992,29.954,130900.0
2014-04-01 13:30:00,32.83,32.83,32.8,32.82,92900.0,29.954,29.954,29.9266,29.9448,92900.0
2014-04-01 13:40:00,32.82,32.84,32.82,32.84,116200.0,29.9448,29.9631,29.9448,29.9631,116200.0
2014-04-01 13:50:00,32.84,32.89,32.84,32.87,120500.0,29.9631,30.0087,29.9631,29.9904,120500.0
2014-04-01 14:00:00,32.87,32.87,32.86,32.87,112600.0,29.9904,29.9904,29.9813,29.9904,112600.0
2014-04-01 14:10:00,32.87,32.87,32.85,32.85,83300.0,29.9904,29.9904,29.9722,29.9722,83300.0
2014-04-01 14:20:00,32.86,32.86,32.85,32.86,144700.0,29.9813,29.9813,29.9722,29.9813,144700.0
2014-04-01 14:30:00,32.86,32.87,32.85,32.87,146800.0,29.9813,29.9904,29.9722,29.9904,146800.0
2014-04-01 14:40:00,32.87,32.89,32.84,32.85,238200.0,29.9904,30.0087,29.9631,29.9722,238200.0
2014-04-01 14:50:00,32.84,32.86,32.84,32.86,143600.0,29.9631,29.9813,29.9631,29.9813,143600.0
2014-04-01 15:00:00,32.86,32.86,32.85,32.86,100200.0,29.9813,29.9813,29.9722,29.9813,100200.0
2014-04-01 15:10:00,32.86,32.86,32.85,32.85,132800.0,29.9813,29.9813,29.9722,29.9722,132800.0
2014-04-01 15:20:00,32.86,32.89,32.86,32.88,194000.0,29.9813,30.0087,29.9813,29.9996,194000.0
2014-04-01 15:30:00,32.88,32.88,32.87,32.88,202700.0,29.9996,29.9996,29.9904,29.9996,202700.0
2014-04-01 15:40:00,32.88,32.92,32.87,32.92,296100.0,29.9996,30.0361,29.9904,30.0361,296100.0
2014-04-01 15:50:00,32.92,32.92,32.86,32.89,771500.0,30.0361,30.0361,29.9813,30.0087,771500.0
2014-04-02 09:30:00,32.9,32.93,32.7,32.82,251500.0,30.0178,30.0452,29.8353,29.9448,251500.0
2014-04-02 09:40:00,32.83,32.92,32.82,32.85,115500.0,29.954,30.0361,29.9448,29.9722,115500.0
2014-04-02 09:50:00,32.84,32.91,32.81,32.84,65300.0,29.9631,30.0269,29.9357,29.9631,65300.0
2014-04-02 10:00:00,32.85,32.99,32.84,32.97,46300.0,29.9722,30.0999,29.9631,30.0817,46300.0
2014-04-02 10:10:00,32.97,32.98,32.88,32.92,30400.0,30.0817,30.0908,29.9996,30.0361,30400.0
2014-04-02 10:20:00,32.93,33.01,32.93,33.01,50800.0,30.0452,30.1182,30.0452,30.1182,50800.0
2014-04-02 10:30:00,33.01,33.04,33.0,33.01,18100.0,30.1182,30.1456,30.1091,30.1182,18100.0
2014-04-02 10:40:00,33.01,33.03,33.0,33.01,16700.0,30.1182,30.1364,30.1091,30.1182,16700.0
2014-04-02 10:50:00,33.02,33.08,33.01,33.07,70700.0,30.1273,30.1821,30.1182,30.1729,70700.0
2014-04-02 11:00:00,33.07,33.11,33.06,33.11,85200.0,30.1729,30.2094,30.1638,30.2094,85200.0
2014-04-02 11:10:00,33.11,33.12,33.03,33.06,89000.0,30.2094,30.2185,30.1364,30.1638,89000.0
2014-04-02 11:20:00,33.06,33.16,33.06,33.14,45300.0,30.1638,30.255,30.1638,30.2368,45300.0
2014-04-02 11:30:00,33.14,33.14,33.12,33.12,62000.0,30.2368,30.2368,30.2185,30.2185,62000.0
2014-04-02 11:40:00,33.11,33.14,33.09,33.11,36500.0,30.2094,30.2368,30.1912,30.2094,36500.0
2014-04-02 11:50:00,33.11,33.16,33.11,33.14,56700.0,30.2094,30.255,30.2094,30.2368,56700.0
2014-04-02 12:00:00,33.14,33.14,33.02,33.08,233600.0,30.2368,30.2368,30.1273,30.1821,233600.0
2014-04-02 12:10:00,33.07,33.11,33.05,33.06,116900.0,30.1729,30.2094,30.1547,30.1638,116900.0
2014-04-02 12:20:00,33.07,33.1,33.05,33.05,67000.0,30.1729,30.2003,30.1547,30.1547,67000.0
2014-04-02 12:30:00,33.05,33.11,33.05,33.08,27100.0,30.1547,30.2094,30.1547,30.1821,27100.0
2014-04-02 12:40:00,33.08,33.09,33.07,33.07,12900.0,30.1821,30.1912,30.1729,30.1729,12900.0
2014-04-02 12:50:00,33.08,33.09,33.06,33.06,32700.0,30.1821,30.1912,30.1638,30.1638,32700.0
2014-04-02 13:00:00,33.06,33.09,33.06,33.07,12200.0,30.1638,30.1912,30.1638,30.1729,12200.0
2014-04-02 13:10:00,33.06,33.08,33.04,33.08,18800.0,30.1638,30.1821,30.1456,30.1821,18800.0
2014-04-02 13:20:00,33.07,33.08,33.03,33.05,55300.0,30.1729,30.1821,30.1364,30.1547,55300.0
2014-04-02 13:30:00,33.05,33.08,33.02,33.02,24000.0,30.1547,30.1821,30.1273,30.1273,24000.0
2014-04-02 13:40:00,33.02,33.06,32.99,32.99,62200.0,30.1273,30.1638,30.0999,30.0999,62200.0
2014-04-02 13:50:00,33.0,33.02,32.99,33.01,58700.0,30.1091,30.1273,30.0999,30.1182,58700.0
2014-04-02 14:00:00,33.01,33.04,33.0,33.03,163900.0,30.1182,30.1456,30.1091,30.1364,163900.0
2014-04-02 14:10:00,33.02,33.08,33.02,33.06,29100.0,30.1273,30.1821,30.1273,30.1638,29100.0
2014-04-02 14:20:00,33.05,33.08,33.04,33.05,29500.0,30.1547,30.1821,30.1456,30.1547,29500.0
2014-04-02 14:30:00,33.05,33.08,33.04,33.04,31400.0,30.1547,30.1821,30.1456,30.1456,31400.0
2014-04-02 14:40:00,33.05,33.05,33.03,33.04,16300.0,30.1547,30.1547,30.1364,30.1456,16300.0
2014-04-02 14:50:00,33.04,33.09,33.04,33.09,13800.0,30.1456,30.1912,30.1456,30.1912,13800.0
2014-04-02 15:00:00,33.09,33.09,33.05,33.06,28200.0,30.1912,30.1912,30.1547,30.1638,28200.0
2014-04-02 15:10:00,33.06,33.09,33.05,33.07,30900.0,30.1638,30.1912,30.1547,30.1729,30900.0
2014-04-02 15:20:00,33.07,33.11,33.04,33.11,68000.0,30.1729,30.2094,30.1456,30.2094,68000.0
2014-04-02 15:30:00,33.12,33.12,33.09,33.1,67600.0,30.2185,30.2185,30.1912,30.2003,67600.0
2014-04-02 15:40:00,33.1,33.11,33.07,33.08,101900.0,30.2003,30.2094,30.1729,30.1821,101900.0
2014-04-02 15:50:00,33.08,33.08,33.02,33.03,506700.0,30.1821,30.1821,30.1273,30.1364,506700.0
2014-04-03 09:30:00,33.01,33.07,32.84,32.92,78600.0,30.1182,30.1729,29.9631,30.0361,78600.0
2014-04-03 09:40:00,32.9,33.06,32.9,32.95,194700.0,30.0178,30.1638,30.0178,30.0634,194700.0
2014-04-03 09:50:00,32.95,33.04,32.91,33.0,74000.0,30.0634,30.1456,30.0269,30.1091,74000.0
2014-04-03 10:00:00,32.99,33.05,32.94,32.98,102000.0,30.0999,30.1547,30.0543,30.0908,102000.0
2014-04-03 10:10:00,32.97,33.07,32.96,33.07,64200.0,30.0817,30.1729,30.0726,30.1729,64200.0
2014-04-03 10:20:00,33.08,33.1,33.05,33.05,34000.0,30.1821,30.2003,30.1547,30.1547,34000.0
2014-04-03 10:30:00,33.05,33.1,33.02,33.02,30300.0,30.1547,30.2003,30.1273,30.1273,30300.0
2014-04-03 10:40:00,33.02,33.06,33.01,33.03,34000.0,30.1273,30.1638,30.1182,30.1364,34000.0
2014-04-03 10:50:00,33.03,33.06,33.01,33.05,81600.0,30.1364,30.1638,30.1182,30.1547,81600.0
2014-04-03 11:00:00,33.05,33.05,32.97,32.97,174200.0,30.1547,30.1547,30.0817,30.0817,174200.0
2014-04-03 11:10:00,32.97,32.98,32.93,32.95,36400.0,30.0817,30.0908,30.0452,30.0634,36400.0
2014-04-03 11:20:00,32.96,32.96,32.91,32.95,25400.0,30.0726,30.0726,30.0269,30.0634,25400.0
2014-04-03 11:30:00,32.95,32.98,32.92,32.98,45800.0,30.0634,30.0908,30.0361,30.0908,45800.0
2014-04-03 11:40:00,32.98,32.98,32.93,32.95,13500.0,30.0908,30.0908,30.0452,30.0634,13500.0
2014-04-03 11:50:00,32.94,32.97,32.92,32.96,57200.0,30.0543,30.0817,30.0361,30.0726,57200.0
2014-04-03 12:00:00,32.95,33.02,32.95,33.01,60800.0,30.0634,30.1273,30.0634,30.1182,60800.0
2014-04-03 12:10:00,33.01,33.02,32.97,32.98,11800.0,30.1182,30.1273,30.0817,30.0908,11800.0
2014-04-03 12:20:00,32.98,33.0,32.97,32.99,5500.0,30.0908,30.1091,30.0817,30.0999,5500.0
2014-04-03 12:30:00,32.99,32.99,32.91,32.93,55500.0,30.0999,30.0999,30.0269,30.0452,55500.0
2014-04-03 12:40:00,32.92,32.96,32.91,32.92,11000.0,30.0361,30.0726,30.0269,30.0361,11000.0
2014-04-03 12:50:00,32.92,32.96,32.92,32.94,14700.0,30.0361,30.0726,30.0361,30.0543,14700.0
2014-04-03 13:00:00,32.95,32.97,32.94,32.94,9200.0,30.0634,30.0817,30.0543,30.0543,9200.0
2014-04-03 13:10:00,32.95,32.98,32.94,32.98,56000.0,30.0634,30.0908,30.0543,30.0908,56000.0
2014-04-03 13:20:00,32.98,33.0,32.97,33.0,34600.0,30.0908,30.1091,30.0817,30.1091,34600.0
2014-04-03 13:30:00,33.0,33.01,32.99,32.99,6300.0,30.1091,30.1182,30.0999,30.0999,6300.0
2014-04-03 13:40:00,33.01,33.04,33.01,33.01,18700.0,30.1182,30.1456,30.1182,30.1182,18700.0
2014-04-03 13:50:00,33.02,33.02,32.94,32.95,13100.0,30.1273,30.1273,30.0543,30.0634,13100.0
2014-04-03 14:00:00,32.96,32.96,32.94,32.95,8700.0,30.0726,30.0726,30.0543,30.0634,8700.0
2014-04-03 14:10:00,32.97,32.97,32.94,32.95,18500.0,30.0817,30.0817,30.0543,30.0634,18500.0
2014-04-03 14:20:00,32.95,32.96,32.92,32.92,17800.0,30.0634,30.0726,30.0361,30.0361,17800.0
2014-04-03 14:30:00,32.92,32.92,32.84,32.85,25100.0,30.0361,30.0361,29.9631,29.9722,25100.0
2014-04-03 14:40:00,32.85,32.9,32.83,32.9,61800.0,29.9722,30.0178,29.954,30.0178,61800.0
2014-04-03 14:50:00,32.9,32.92,32.9,32.92,32000.0,30.0178,30.0361,30.0178,30.0361,32000.0
2014-04-03 15:00:00,32.93,32.93,32.89,32.9,35200.0,30.0452,30.0452,30.0087,30.0178,35200.0
2014-04-03 15:10:00,32.9,32.91,32.89,32.9,41500.0,30.0178,30.0269,30.0087,30.0178,41500.0
2014-04-03 15:20:00,32.9,32.95,32.88,32.93,53400.0,30.0178,30.0634,29.9996,30.0452,53400.0
2014-04-03 15:30:00,32.93,32.96,32.93,32.95,64300.0,30.0452,30.0726,30.0452,30.0634,64300.0
2014-04-03 15:40:00,32.95,32.98,32.94,32.96,200500.0,30.0634,30.0908,30.0543,30.0726,200500.0
2014-04-03 15:50:00,32.97,32.98,32.92,32.93,337300.0,30.0817,30.0908,30.0361,30.0452,337300.0
2014-04-04 09:30:00,33.07,33.27,33.02,33.26,461300.0,30.1729,30.3554,30.1273,30.3463,461300.0
2014-04-04 09:40:00,33.26,33.31,33.18,33.25,444500.0,30.3463,30.3919,30.2733,30.3372,444500.0
2014-04-04 09:50:00,33.24,33.36,33.13,33.33,381100.0,30.328,30.4375,30.2277,30.4102,381100.0
2014-04-04 10:00:00,33.33,33.47,33.29,33.47,234900.0,30.4102,30.5379,30.3737,30.5379,234900.0
2014-04-04 10:10:00,33.48,33.5,33.44,33.49,312500.0,30.547,30.5653,30.5105,30.5561,312500.0
2014-04-04 10:20:00,33.49,33.53,33.45,33.52,137400.0,30.5561,30.5926,30.5196,30.5835,137400.0
2014-04-04 10:30:00,33.52,33.57,33.49,33.51,83700.0,30.5835,30.6291,30.5561,30.5744,83700.0
2014-04-04 10:40:00,33.5,33.55,33.46,33.55,121100.0,30.5653,30.6109,30.5288,30.6109,121100.0
2014-04-04 10:50:00,33.55,33.59,33.5,33.51,114400.0,30.6109,30.6474,30.5653,30.5744,114400.0
2014-04-04 11:00:00,33.51,33.52,33.3,33.31,200500.0,30.5744,30.5835,30.3828,30.3919,200500.0
2014-04-04 11:10:00,33.3,33.33,33.25,33.25,40700.0,30.3828,30.4102,30.3372,30.3372,40700.0
2014-04-04 11:20:00,33.24,33.28,33.15,33.17,53900.0,30.328,30.3645,30.2459,30.2642,53900.0
2014-04-04 11:30:00,33.16,33.24,33.14,33.15,53300.0,30.255,30.328,30.2368,30.2459,53300.0
2014-04-04 11:40:00,33.16,33.16,32.95,32.97,86500.0,30.255,30.255,30.0634,30.0817,86500.0
2014-04-04 11:50:00,32.97,33.05,32.96,33.04,88400.0,30.0817,30.1547,30.0726,30.1456,88400.0
2014-04-04 12:00:00,33.04,33.04,32.83,32.85,43300.0,30.1456,30.1456,29.954,29.9722,43300.0
2014-04-04 12:10:00,32.84,32.89,32.79,32.84,52700.0,29.9631,30.0087,29.9175,29.9631,52700.0
2014-04-04 12:20:00,32.83,32.88,32.82,32.84,37600.0,29.954,29.9996,29.9448,29.9631,37600.0
2014-04-04 12:30:00,32.84,32.88,32.79,32.8,23300.0,29.9631,29.9996,29.9175,29.9266,23300.0
2014-04-04 12:40:00,32.82,32.83,32.76,32.79,43200.0,29.9448,29.954,29.8901,29.9175,43200.0
2014-04-04 12:50:00,32.8,32.8,32.66,32.71,77500.0,29.9266,29.9266,29.7988,29.8445,77500.0
2014-04-04 13:00:00,32.7,32.74,32.66,32.71,58100.0,29.8353,29.8718,29.7988,29.8445,58100.0
2014-04-04 13:10:00,32.72,32.8,32.7,32.8,21500.0,29.8536,29.9266,29.8353,29.9266,21500.0
2014-04-04 13:20:00,32.79,32.79,32.72,32.73,32900.0,29.9175,29.9175,29.8536,29.8627,32900.0
2014-04-04 13:30:00,32.72,32.77,32.69,32.77,32000.0,29.8536,29.8992,29.8262,29.8992,32000.0
2014-04-04 13:40:00,32.77,32.8,32.71,32.76,97700.0,29.8992,29.9266,29.8445,29.8901,97700.0
2014-04-04 13:50:00,32.77,32.78,32.67,32.69,116500.0,29.8992,29.9083,29.808,29.8262,116500.0
2014-04-04 14:00:00,32.69,32.72,32.57,32.57,134800.0,29.8262,29.8536,29.7167,29.7167,134800.0
2014-04-04 14:10:00,32.57,32.68,32.56,32.64,57700.0,29.7167,29.8171,29.7076,29.7806,57700.0
2014-04-04 14:20:00,32.64,32.66,32.57,32.57,50200.0,29.7806,29.7988,29.7167,29.7167,50200.0
2014-04-04 14:30:00,32.57,32.58,32.48,32.51,98200.0,29.7167,29.7259,29.6346,29.662,98200.0
2014-04-04 14:40:00,32.52,32.54,32.47,32.53,91100.0,29.6711,29.6894,29.6255,29.6802,91100.0
2014-04-04 14:50:00,32.53,32.61,32.53,32.6,182100.0,29.6802,29.7532,29.6802,29.7441,182100.0
2014-04-04 15:00:00,32.6,32.61,32.57,32.58,118800.0,29.7441,29.7532,29.7167,29.7259,118800.0
2014-04-04 15:10:00,32.58,32.73,32.58,32.73,218100.0,29.7259,29.8627,29.7259,29.8627,218100.0
2014-04-04 15:20:00,32.72,32.74,32.7,32.72,168400.0,29.8536,29.8718,29.8353,29.8536,168400.0
2014-04-04 15:30:00,32.72,32.73,32.64,32.64,99500.0,29.8536,29.8627,29.7806,29.7806,99500.0
2014-04-04 15:40:00,32.64,32.67,32.61,32.66,145100.0,29.7806,29.808,29.7532,29.7988,145100.0
2014-04-04 15:50:00,32.67,32.69,32.62,32.64,373200.0,29.808,29.8262,29.7623,29.7806,373200.0
2014-04-07 09:30:00,32.6,32.73,32.32,32.35,91300.0,29.7441,29.8627,29.4886,29.516,91300.0
2014-04-07 09:40:00,32.34,32.37,32.2,32.28,200700.0,29.5069,29.5343,29.3791,29.4521,200700.0
2014-04-07 09:50:00,32.28,32.39,32.28,32.39,190300.0,29.4521,29.5525,29.4521,29.5525,190300.0
2014-04-07 10:00:00,32.39,32.39,32.27,32.35,221000.0,29.5525,29.5525,29.443,29.516,221000.0
2014-04-07 10:10:00,32.36,32.4,32.23,32.29,112900.0,29.5251,29.5616,29.4065,29.4613,112900.0
2014-04-07 10:20:00,32.29,32.29,32.25,32.28,173100.0,29.4613,29.4613,29.4248,29.4521,173100.0
2014-04-07 10:30:00,32.28,32.29,32.18,32.19,110100.0,29.4521,29.4613,29.3609,29.37,110100.0
2014-04-07 10:40:00,32.19,32.21,32.08,32.1,65000.0,29.37,29.3883,29.2697,29.2879,65000.0
2014-04-07 10:50:00,32.1,32.1,32.02,32.04,143100.0,29.2879,29.2879,29.2149,29.2332,143100.0
2014-04-07 11:00:00,32.04,32.1,31.99,32.07,126800.0,29.2332,29.2879,29.1875,29.2605,126800.0
2014-04-07 11:10:00,32.08,32.08,31.96,31.99,93200.0,29.2697,29.2697,29.1602,29.1875,93200.0
2014-04-07 11:20:00,31.98,31.98,31.88,31.89,131500.0,29.1784,29.1784,29.0872,29.0963,131500.0
2014-04-07 11:30:00,31.88,31.96,31.88,31.91,40300.0,29.0872,29.1602,29.0872,29.1145,40300.0
2014-04-07 11:40:00,31.91,31.93,31.88,31.89,31900.0,29.1145,29.1328,29.0872,29.0963,31900.0
2014-04-07 11:50:00,31.89,31.91,31.82,31.86,320000.0,29.0963,29.1145,29.0324,29.0689,320000.0
2014-04-07 12:00:00,31.86,31.87,31.75,31.75,149700.0,29.0689,29.0781,28.9686,28.9686,149700.0
2014-04-07 12:10:00,31.75,31.77,31.66,31.66,63800.0,28.9686,28.9868,28.8864,28.8864,63800.0
2014-04-07 12:20:00,31.66,31.77,31.65,31.76,227100.0,28.8864,28.9868,28.8773,28.9777,227100.0
2014-04-07 12:30:00,31.75,31.81,31.72,31.81,136000.0,28.9686,29.0233,28.9412,29.0233,136000.0
2014-04-07 12:40:00,31.82,31.87,31.82,31.82,59000.0,29.0324,29.0781,29.0324,29.0324,59000.0
2014-04-07 12:50:00,31.83,31.87,31.82,31.83,103500.0,29.0416,29.0781,29.0324,29.0416,103500.0
2014-04-07 13:00:00,31.83,31.84,31.71,31.72,57700.0,29.0416,29.0507,28.9321,28.9412,57700.0
2014-04-07 13:10:00,31.72,31.78,31.72,31.77,40200.0,28.9412,28.9959,28.9412,28.9868,40200.0
2014-04-07 13:20:00,31.77,31.84,31.72,31.75,316100.0,28.9868,29.0507,28.9412,28.9686,316100.0
2014-04-07 13:30:00,31.75,31.77,31.69,31.7,67300.0,28.9686,28.9868,28.9138,28.9229,67300.0
2014-04-07 13:40:00,31.7,31.71,31.65,31.68,102700.0,28.9229,28.9321,28.8773,28.9047,102700.0
2014-04-07 13:50:00,31.68,31.7,31.64,31.67,97600.0,28.9047,28.9229,28.8682,28.8956,97600.0
2014-04-07 14:00:00,31.67,31.71,31.64,31.69,119900.0,28.8956,28.9321,28.8682,28.9138,119900.0
2014-04-07 14:10:00,31.69,31.69,31.62,31.62,146900.0,28.9138,28.9138,28.85,28.85,146900.0
2014-04-07 14:20:00,31.62,31.63,31.58,31.61,70300.0,28.85,28.8591,28.8135,28.8408,70300.0
2014-04-07 14:30:00,31.61,31.62,31.56,31.61,39500.0,28.8408,28.85,28.7952,28.8408,39500.0
2014-04-07 14:40:00,31.61,31.79,31.61,31.79,190300.0,28.8408,29.0051,28.8408,29.0051,190300.0
2014-04-07 14:50:00,31.8,31.87,31.78,31.85,99100.0,29.0142,29.0781,28.9959,29.0598,99100.0
2014-04-07 15:00:00,31.83,31.86,31.75,31.78,105000.0,29.0416,29.0689,28.9686,28.9959,105000.0
2014-04-07 15:10:00,31.78,31.85,31.76,31.83,243700.0,28.9959,29.0598,28.9777,29.0416,243700.0
2014-04-07 15:20:00,31.83,31.86,31.8,31.84,87600.0,29.0416,29.0689,29.0142,29.0507,87600.0
2014-04-07 15:30:00,31.85,31.85,31.75,31.75,191200.0,29.0598,29.0598,28.9686,28.9686,191200.0
2014-04-07 15:40:00,31.75,31.76,31.71,31.72,267700.0,28.9686,28.9777,28.9321,28.9412,267700.0
2014-04-07 15:50:00,31.73,31.73,31.68,31.72,928700.0,28.9503,28.9503,28.9047,28.9412,928700.0
2014-04-08 09:30:00,31.74,31.93,31.58,31.91,205900.0,28.9594,29.1328,28.8135,29.1145,205900.0
2014-04-08 09:40:00,31.93,31.96,31.84,31.85,89700.0,29.1328,29.1602,29.0507,29.0598,89700.0
2014-04-08 09:50:00,31.85,31.87,31.69,31.7,356000.0,29.0598,29.0781,28.9138,28.9229,356000.0
2014-04-08 10:00:00,31.71,31.79,31.71,31.74,148000.0,28.9321,29.0051,28.9321,28.9594,148000.0
2014-04-08 10:10:00,31.75,31.75,31.64,31.64,212100.0,28.9686,28.9686,28.8682,28.8682,212100.0
2014-04-08 10:20:00,31.63,31.63,31.43,31.43,236100.0,28.8591,28.8591,28.6766,28.6766,236100.0
2014-04-08 10:30:00,31.43,31.61,31.43,31.6,129800.0,28.6766,28.8408,28.6766,28.8317,129800.0
2014-04-08 10:40:00,31.6,31.62,31.56,31.6,87400.0,28.8317,28.85,28.7952,28.8317,87400.0
2014-04-08 10:50:00,31.62,31.75,31.62,31.74,68800.0,28.85,28.9686,28.85,28.9594,68800.0
2014-04-08 11:00:00,31.74,31.91,31.74,31.89,247300.0,28.9594,29.1145,28.9594,29.0963,247300.0
2014-04-08 11:10:00,31.89,32.01,31.84,32.0,128300.0,29.0963,29.2058,29.0507,29.1967,128300.0
2014-04-08 11:20:00,32.0,32.01,31.93,31.93,42600.0,29.1967,29.2058,29.1328,29.1328,42600.0
2014-04-08 11:30:00,31.94,32.0,31.9,31.93,109200.0,29.1419,29.1967,29.1054,29.1328,109200.0
2014-04-08 11:40:00,31.92,31.95,31.82,31.83,67900.0,29.1237,29.151,29.0324,29.0416,67900.0
2014-04-08 11:50:00,31.84,31.91,31.83,31.9,26700.0,29.0507,29.1145,29.0416,29.1054,26700.0
2014-04-08 12:00:00,31.89,31.89,31.83,31.85,38300.0,29.0963,29.0963,29.0416,29.0598,38300.0
2014-04-08 12:10:00,31.86,31.91,31.84,31.91,13900.0,29.0689,29.1145,29.0507,29.1145,13900.0
2014-04-08 12:20:00,31.91,31.94,31.87,31.94,35100.0,29.1145,29.1419,29.0781,29.1419,35100.0
2014-04-08 12:30:00,31.94,31.94,31.88,31.88,44800.0,29.1419,29.1419,29.0872,29.0872,44800.0
2014-04-08 12:40:00,31.86,31.87,31.81,31.82,28800.0,29.0689,29.0781,29.0233,29.0324,28800.0
2014-04-08 12:50:00,31.82,31.87,31.81,31.82,13900.0,29.0324,29.0781,29.0233,29.0324,13900.0
2014-04-08 13:00:00,31.82,31.85,31.81,31.81,24900.0,29.0324,29.0598,29.0233,29.0233,24900.0
2014-04-08 13:10:00,31.81,31.88,31.81,31.86,12400.0,29.0233,29.0872,29.0233,29.0689,12400.0
2014-04-08 13:20:00,31.87,31.97,31.86,31.94,16200.0,29.0781,29.1693,29.0689,29.1419,16200.0
2014-04-08 13:30:00,31.95,31.95,31.88,31.89,15900.0,29.151,29.151,29.0872,29.0963,15900.0
2014-04-08 13:40:00,31.88,31.9,31.84,31.86,13100.0,29.0872,29.1054,29.0507,29.0689,13100.0
2014-04-08 13:50:00,31.86,31.93,31.85,31.93,8300.0,29.0689,29.1328,29.0598,29.1328,8300.0
2014-04-08 14:00:00,31.95,31.95,31.84,31.84,38100.0,29.151,29.151,29.0507,29.0507,38100.0
2014-04-08 14:10:00,31.84,31.87,31.81,31.84,26700.0,29.0507,29.0781,29.0233,29.0507,26700.0
2014-04-08 14:20:00,31.85,31.9,31.83,31.86,28400.0,29.0598,29.1054,29.0416,29.0689,28400.0
2014-04-08 14:30:00,31.86,31.9,31.86,31.87,60400.0,29.0689,29.1054,29.0689,29.0781,60400.0
2014-04-08 14:40:00,31.87,31.88,31.82,31.87,50200.0,29.0781,29.0872,29.0324,29.0781,50200.0
2014-04-08 14:50:00,31.87,31.89,31.86,31.87,17600.0,29.0781,29.0963,29.0689,29.0781,17600.0
2014-04-08 15:00:00,31.87,31.88,31.85,31.88,24200.0,29.0781,29.0872,29.0598,29.0872,24200.0
2014-04-08 15:10:00,31.88,31.9,31.86,31.89,48800.0,29.0872,29.1054,29.0689,29.0963,48800.0
2014-04-08 15:20:00,31.89,31.97,31.89,31.96,29400.0,29.0963,29.1693,29.0963,29.1602,29400.0
2014-04-08 15:30:00,31.96,31.99,31.95,31.99,103500.0,29.1602,29.1875,29.151,29.1875,103500.0
2014-04-08 15:40:00,31.99,32.01,31.94,31.94,132500.0,29.1875,29.2058,29.1419,29.1419,132500.0
2014-04-08 15:50:00,31.94,31.95,31.87,31.87,1594900.0,29.1419,29.151,29.0781,29.0781,1594900.0
2014-04-09 09:30:00,31.95,32.06,31.87,31.88,134000.0,29.151,29.2514,29.0781,29.0872,134000.0
2014-04-09 09:40:00,31.9,31.91,31.78,31.78,102900.0,29.1054,29.1145,28.9959,28.9959,102900.0
2014-04-09 09:50:00,31.78,31.89,31.75,31.77,206200.0,28.9959,29.0963,28.9686,28.9868,206200.0
2014-04-09 10:00:00,31.76,31.83,31.73,31.73,89900.0,28.9777,29.0416,28.9503,28.9503,89900.0
2014-04-09 10:10:00,31.74,31.81,31.73,31.78,75800.0,28.9594,29.0233,28.9503,28.9959,75800.0
2014-04-09 10:20:00,31.79,31.85,31.79,31.83,119400.0,29.0051,29.0598,29.0051,29.0416,119400.0
2014-04-09 10:30:00,31.82,31.88,31.8,31.81,52200.0,29.0324,29.0872,29.0142,29.0233,52200.0
2014-04-09 10:40:00,31.81,31.82,31.74,31.75,207900.0,29.0233,29.0324,28.9594,28.9686,207900.0
2014-04-09 10:50:00,31.75,31.76,31.7,31.73,248600.0,28.9686,28.9777,28.9229,28.9503,248600.0
2014-04-09 11:00:00,31.73,31.75,31.7,31.75,35100.0,28.9503,28.9686,28.9229,28.9686,35100.0
2014-04-09 11:10:00,31.74,31.76,31.73,31.75,160200.0,28.9594,28.9777,28.9503,28.9686,160200.0
2014-04-09 11:20:00,31.75,31.76,31.7,31.71,145400.0,28.9686,28.9777,28.9229,28.9321,145400.0
2014-04-09 11:30:00,31.7,31.75,31.69,31.75,36200.0,28.9229,28.9686,28.9138,28.9686,36200.0
2014-04-09 11:40:00,31.75,31.77,31.71,31.74,112700.0,28.9686,28.9868,28.9321,28.9594,112700.0
2014-04-09 11:50:00,31.74,31.76,31.71,31.75,63400.0,28.9594,28.9777,28.9321,28.9686,63400.0
2014-04-09 12:00:00,31.76,31.76,31.73,31.73,66700.0,28.9777,28.9777,28.9503,28.9503,66700.0
2014-04-09 12:10:00,31.73,31.77,31.73,31.77,55200.0,28.9503,28.9868,28.9503,28.9868,55200.0
2014-04-09 12:20:00,31.77,31.85,31.77,31.85,17100.0,28.9868,29.0598,28.9868,29.0598,17100.0
2014-04-09 12:30:00,31.85,31.91,31.85,31.87,47900.0,29.0598,29.1145,29.0598,29.0781,47900.0
2014-04-09 12:40:00,31.87,31.92,31.87,31.91,35300.0,29.0781,29.1237,29.0781,29.1145,35300.0
2014-04-09 12:50:00,31.91,31.92,31.88,31.89,197300.0,29.1145,29.1237,29.0872,29.0963,197300.0
2014-04-09 13:00:00,31.9,31.95,31.9,31.92,42500.0,29.1054,29.151,29.1054,29.1237,42500.0
2014-04-09 13:10:00,31.92,31.93,31.89,31.91,55400.0,29.1237,29.1328,29.0963,29.1145,55400.0
2014-04-09 13:20:00,31.91,31.91,31.89,31.9,96300.0,29.1145,29.1145,29.0963,29.1054,96300.0
2014-04-09 13:30:00,31.89,31.91,31.88,31.89,126800.0,29.0963,29.1145,29.0872,29.0963,126800.0
2014-04-09 13:40:00,31.89,31.91,31.88,31.9,117000.0,29.0963,29.1145,29.0872,29.1054,117000.0
2014-04-09 13:50:00,31.9,31.91,31.88,31.89,150800.0,29.1054,29.1145,29.0872,29.0963,150800.0
2014-04-09 14:00:00,31.9,32.23,31.89,32.2,1118600.0,29.1054,29.4065,29.0963,29.3791,1118600.0
2014-04-09 14:10:00,32.2,32.28,32.19,32.27,167200.0,29.3791,29.4521,29.37,29.443,167200.0
2014-04-09 14:20:00,32.27,32.35,32.21,32.22,1181700.0,29.443,29.516,29.3883,29.3974,1181700.0
2014-04-09 14:30:00,32.22,32.25,32.22,32.23,119300.0,29.3974,29.4248,29.3974,29.4065,119300.0
2014-04-09 14:40:00,32.23,32.23,32.12,32.12,97500.0,29.4065,29.4065,29.3062,29.3062,97500.0
2014-04-09 14:50:00,32.11,32.14,32.09,32.1,37200.0,29.297,29.3244,29.2788,29.2879,37200.0
2014-04-09 15:00:00,32.09,32.11,32.08,32.11,267800.0,29.2788,29.297,29.2697,29.297,267800.0
2014-04-09 15:10:00,32.1,32.11,32.09,32.1,163600.0,29.2879,29.297,29.2788,29.2879,163600.0
2014-04-09 15:20:00,32.11,32.12,32.1,32.11,176600.0,29.297,29.3062,29.2879,29.297,176600.0
2014-04-09 15:30:00,32.11,32.19,32.11,32.18,93200.0,29.297,29.37,29.297,29.3609,93200.0
2014-04-09 15:40:00,32.18,32.2,32.16,32.2,152200.0,29.3609,29.3791,29.3426,29.3791,152200.0
2014-04-09 15:50:00,32.2,32.2,32.16,32.17,483900.0,29.3791,29.3791,29.3426,29.3518,483900.0
2014-04-10 09:30:00,32.1,32.2,31.97,32.19,1093000.0,29.2879,29.3791,29.1693,29.37,1093000.0
2014-04-10 09:40:00,32.19,32.31,32.17,32.17,482900.0,29.37,29.4795,29.3518,29.3518,482900.0
2014-04-10 09:50:00,32.16,32.18,32.02,32.13,264700.0,29.3426,29.3609,29.2149,29.3153,264700.0
2014-04-10 10:00:00,32.13,32.15,32.04,32.15,464900.0,29.3153,29.3335,29.2332,29.3335,464900.0
2014-04-10 10:10:00,32.14,32.16,31.99,31.99,590100.0,29.3244,29.3426,29.1875,29.1875,590100.0
2014-04-10 10:20:00,32.0,32.15,32.0,32.15,113700.0,29.1967,29.3335,29.1967,29.3335,113700.0
2014-04-10 10:30:00,32.16,32.24,32.13,32.13,156700.0,29.3426,29.4156,29.3153,29.3153,156700.0
2014-04-10 10:40:00,32.12,32.12,31.99,32.01,151200.0,29.3062,29.3062,29.1875,29.2058,151200.0
2014-04-10 10:50:00,32.01,32.03,31.92,31.92,115400.0,29.2058,29.224,29.1237,29.1237,115400.0
2014-04-10 11:00:00,31.92,31.92,31.84,31.88,66500.0,29.1237,29.1237,29.0507,29.0872,66500.0
2014-04-10 11:10:00,31.88,32.0,31.85,31.97,76900.0,29.0872,29.1967,29.0598,29.1693,76900.0
2014-04-10 11:20:00,31.97,31.97,31.81,31.81,184900.0,29.1693,29.1693,29.0233,29.0233,184900.0
2014-04-10 11:30:00,31.82,31.9,31.82,31.89,73900.0,29.0324,29.1054,29.0324,29.0963,73900.0
2014-04-10 11:40:00,31.9,31.96,31.87,31.93,18100.0,29.1054,29.1602,29.0781,29.1328,18100.0
2014-04-10 11:50:00,31.92,31.95,31.88,31.89,19300.0,29.1237,29.151,29.0872,29.0963,19300.0
2014-04-10 12:00:00,31.88,31.93,31.81,31.83,55900.0,29.0872,29.1328,29.0233,29.0416,55900.0
2014-04-10 12:10:00,31.81,31.85,31.75,31.82,43400.0,29.0233,29.0598,28.9686,29.0324,43400.0
2014-04-10 12:20:00,31.84,31.87,31.78,31.84,42400.0,29.0507,29.0781,28.9959,29.0507,42400.0
2014-04-10 12:30:00,31.84,31.88,31.8,31.81,72800.0,29.0507,29.0872,29.0142,29.0233,72800.0
2014-04-10 12:40:00,31.82,31.82,31.73,31.78,140300.0,29.0324,29.0324,28.9503,28.9959,140300.0
2014-04-10 12:50:00,31.78,31.79,31.71,31.72,58300.0,28.9959,29.0051,28.9321,28.9412,58300.0
2014-04-10 13:00:00,31.72,31.79,31.7,31.79,33300.0,28.9412,29.0051,28.9229,29.0051,33300.0
2014-04-10 13:10:00,31.79,31.8,31.65,31.65,44000.0,29.0051,29.0142,28.8773,28.8773,44000.0
2014-04-10 13:20:00,31.63,31.65,31.57,31.64,249700.0,28.8591,28.8773,28.8043,28.8682,249700.0
2014-04-10 13:30:00,31.64,31.67,31.62,31.65,113700.0,28.8682,28.8956,28.85,28.8773,113700.0
2014-04-10 13:40:00,31.64,31.77,31.63,31.77,37700.0,28.8682,28.9868,28.8591,28.9868,37700.0
2014-04-10 13:50:00,31.77,31.8,31.72,31.79,96700.0,28.9868,29.0142,28.9412,29.0051,96700.0
2014-04-10 14:00:00,31.8,31.83,31.78,31.8,13700.0,29.0142,29.0416,28.9959,29.0142,13700.0
2014-04-10 14:10:00,31.8,31.84,31.79,31.82,15600.0,29.0142,29.0507,29.0051,29.0324,15600.0
2014-04-10 14:20:00,31.81,31.81,31.75,31.76,7000.0,29.0233,29.0233,28.9686,28.9777,7000.0
2014-04-10 14:30:00,31.73,31.73,31.66,31.7,22000.0,28.9503,28.9503,28.8864,28.9229,22000.0
2014-04-10 14:40:00,31.7,31.72,31.65,31.65,34600.0,28.9229,28.9412,28.8773,28.8773,34600.0
2014-04-10 14:50:00,31.65,31.68,31.6,31.63,25500.0,28.8773,28.9047,28.8317,28.8591,25500.0
2014-04-10 15:00:00,31.63,31.63,31.48,31.48,161600.0,28.8591,28.8591,28.7222,28.7222,161600.0
2014-04-10 15:10:00,31.48,31.59,31.47,31.59,90200.0,28.7222,28.8226,28.7131,28.8226,90200.0
2014-04-10 15:20:00,31.59,31.59,31.5,31.53,372500.0,28.8226,28.8226,28.7405,28.7678,372500.0
2014-04-10 15:30:00,31.53,31.53,31.49,31.51,870300.0,28.7678,28.7678,28.7313,28.7496,870300.0
2014-04-10 15:40:00,31.51,31.64,31.5,31.62,588100.0,28.7496,28.8682,28.7405,28.85,588100.0
2014-04-10 15:50:00,31.61,31.62,31.53,31.55,444100.0,28.8408,28.85,28.7678,28.7861,444100.0
2014-04-11 09:30:00,31.26,31.37,31.18,31.35,206500.0,28.5215,28.6219,28.4485,28.6036,206500.0
2014-04-11 09:40:00,31.36,31.45,31.35,31.45,264300.0,28.6127,28.6948,28.6036,28.6948,264300.0
2014-04-11 09:50:00,31.45,31.66,31.43,31.63,605900.0,28.6948,28.8864,28.6766,28.8591,605900.0
2014-04-11 10:00:00,31.62,31.64,31.43,31.48,137200.0,28.85,28.8682,28.6766,28.7222,137200.0
2014-04-11 10:10:00,31.49,31.5,31.38,31.4,96200.0,28.7313,28.7405,28.631,28.6492,96200.0
2014-04-11 10:20:00,31.41,31.46,31.39,31.43,51000.0,28.6584,28.704,28.6401,28.6766,51000.0
2014-04-11 10:30:00,31.43,31.5,31.42,31.43,38200.0,28.6766,28.7405,28.6675,28.6766,38200.0
2014-04-11 10:40:00,31.43,31.52,31.43,31.48,64500.0,28.6766,28.7587,28.6766,28.7222,64500.0
2014-04-11 10:50:00,31.48,31.63,31.46,31.59,140600.0,28.7222,28.8591,28.704,28.8226,140600.0
2014-04-11 11:00:00,31.59,31.59,31.48,31.48,140700.0,28.8226,28.8226,28.7222,28.7222,140700.0
2014-04-11 11:10:00,31.47,31.61,31.46,31.57,244200.0,28.7131,28.8408,28.704,28.8043,244200.0
2014-04-11 11:20:00,31.58,31.58,31.46,31.46,32500.0,28.8135,28.8135,28.704,28.704,32500.0
2014-04-11 11:30:00,31.47,31.47,31.38,31.42,112800.0,28.7131,28.7131,28.631,28.6675,112800.0
2014-04-11 11:40:00,31.42,31.42,31.32,31.34,126300.0,28.6675,28.6675,28.5762,28.5945,126300.0
2014-04-11 11:50:00,31.34,31.35,31.3,31.33,114200.0,28.5945,28.6036,28.558,28.5854,114200.0
2014-04-11 12:00:00,31.33,31.38,31.31,31.32,46000.0,28.5854,28.631,28.5671,28.5762,46000.0
2014-04-11 12:10:00,31.31,31.32,31.26,31.3,60000.0,28.5671,28.5762,28.5215,28.558,60000.0
2014-04-11 12:20:00,31.29,31.35,31.26,31.34,62900.0,28.5489,28.6036,28.5215,28.5945,62900.0
2014-04-11 12:30:00,31.35,31.35,31.33,31.34,10900.0,28.6036,28.6036,28.5854,28.5945,10900.0
2014-04-11 12:40:00,31.35,31.39,31.34,31.36,48200.0,28.6036,28.6401,28.5945,28.6127,48200.0
2014-04-11 12:50:00,31.35,31.37,31.31,31.36,68000.0,28.6036,28.6219,28.5671,28.6127,68000.0
2014-04-11 13:00:00,31.37,31.37,31.21,31.27,69400.0,28.6219,28.6219,28.4759,28.5306,69400.0
2014-04-11 13:10:00,31.25,31.3,31.2,31.2,183300.0,28.5124,28.558,28.4667,28.4667,183300.0
2014-04-11 13:20:00,31.21,31.25,31.2,31.21,67400.0,28.4759,28.5124,28.4667,28.4759,67400.0
2014-04-11 13:30:00,31.21,31.24,31.19,31.2,51100.0,28.4759,28.5032,28.4576,28.4667,51100.0
2014-04-11 13:40:00,31.21,31.24,31.2,31.22,46700.0,28.4759,28.5032,28.4667,28.485,46700.0
2014-04-11 13:50:00,31.23,31.23,31.19,31.2,54600.0,28.4941,28.4941,28.4576,28.4667,54600.0
2014-04-11 14:00:00,31.2,31.23,31.17,31.21,38400.0,28.4667,28.4941,28.4394,28.4759,38400.0
2014-04-11 14:10:00,31.21,31.22,31.19,31.2,99100.0,28.4759,28.485,28.4576,28.4667,99100.0
2014-04-11 14:20:00,31.2,31.23,31.18,31.2,95900.0,28.4667,28.4941,28.4485,28.4667,95900.0
2014-04-11 14:30:00,31.19,31.2,31.15,31.16,52900.0,28.4576,28.4667,28.4211,28.4303,52900.0
2014-04-11 14:40:00,31.14,31.14,31.06,31.07,337200.0,28.412,28.412,28.339,28.3481,337200.0
2014-04-11 14:50:00,31.08,31.19,31.08,31.17,197200.0,28.3573,28.4576,28.3573,28.4394,197200.0
2014-04-11 15:00:00,31.18,31.22,31.13,31.22,101900.0,28.4485,28.485,28.4029,28.485,101900.0
2014-04-11 15:10:00,31.22,31.24,31.19,31.23,64500.0,28.485,28.5032,28.4576,28.4941,64500.0
2014-04-11 15:20:00,31.24,31.35,31.24,31.32,43900.0,28.5032,28.6036,28.5032,28.5762,43900.0
2014-04-11 15:30:00,31.31,31.31,31.25,31.27,65500.0,28.5671,28.5671,28.5124,28.5306,65500.0
2014-04-11 15:40:00,31.28,31.33,31.23,31.28,141700.0,28.5397,28.5854,28.4941,28.5397,141700.0
2014-04-11 15:50:00,31.27,31.27,31.21,31.23,175500.0,28.5306,28.5306,28.4759,28.4941,175500.0
2014-04-14 09:30:00,31.43,31.51,31.36,31.42,185800.0,28.6766,28.7496,28.6127,28.6675,185800.0
2014-04-14 09:40:00,31.42,31.46,31.34,31.39,103900.0,28.6675,28.704,28.5945,28.6401,103900.0
2014-04-14 09:50:00,31.39,31.5,31.34,31.42,110800.0,28.6401,28.7405,28.5945,28.6675,110800.0
2014-04-14 10:00:00,31.42,31.52,31.41,31.49,93400.0,28.6675,28.7587,28.6584,28.7313,93400.0
2014-04-14 10:10:00,31.49,31.5,31.37,31.45,148300.0,28.7313,28.7405,28.6219,28.6948,148300.0
2014-04-14 10:20:00,31.44,31.44,31.35,31.36,50500.0,28.6857,28.6857,28.6036,28.6127,50500.0
2014-04-14 10:30:00,31.35,31.44,31.34,31.41,55500.0,28.6036,28.6857,28.5945,28.6584,55500.0
2014-04-14 10:40:00,31.41,31.46,31.41,31.45,43500.0,28.6584,28.704,28.6584,28.6948,43500.0
2014-04-14 10:50:00,31.44,31.6,31.43,31.54,184800.0,28.6857,28.8317,28.6766,28.777,184800.0
2014-04-14 11:00:00,31.54,31.54,31.44,31.45,54700.0,28.777,28.777,28.6857,28.6948,54700.0
2014-04-14 11:10:00,31.42,31.44,31.38,31.41,54700.0,28.6675,28.6857,28.631,28.6584,54700.0
2014-04-14 11:20:00,31.4,31.4,31.31,31.32,32800.0,28.6492,28.6492,28.5671,28.5762,32800.0
2014-04-14 11:30:00,31.32,31.39,31.32,31.37,14500.0,28.5762,28.6401,28.5762,28.6219,14500.0
2014-04-14 11:40:00,31.37,31.37,31.3,31.31,19100.0,28.6219,28.6219,28.558,28.5671,19100.0
2014-04-14 11:50:00,31.31,31.31,31.26,31.27,24200.0,28.5671,28.5671,28.5215,28.5306,24200.0
2014-04-14 12:00:00,31.27,31.27,31.23,31.26,32200.0,28.5306,28.5306,28.4941,28.5215,32200.0
2014-04-14 12:10:00,31.26,31.3,31.26,31.27,32600.0,28.5215,28.558,28.5215,28.5306,32600.0
2014-04-14 12:20:00,31.27,31.29,31.26,31.29,11400.0,28.5306,28.5489,28.5215,28.5489,11400.0
2014-04-14 12:30:00,31.3,31.4,31.28,31.35,55400.0,28.558,28.6492,28.5397,28.6036,55400.0
2014-04-14 12:40:00,31.35,31.36,31.34,31.34,12300.0,28.6036,28.6127,28.5945,28.5945,12300.0
2014-04-14 12:50:00,31.35,31.36,31.32,31.33,13100.0,28.6036,28.6127,28.5762,28.5854,13100.0
2014-04-14 13:00:00,31.33,31.33,31.29,31.32,26700.0,28.5854,28.5854,28.5489,28.5762,26700.0
2014-04-14 13:10:00,31.32,31.32,31.27,31.28,102300.0,28.5762,28.5762,28.5306,28.5397,102300.0
2014-04-14 13:20:00,31.28,31.28,31.23,31.25,41900.0,28.5397,28.5397,28.4941,28.5124,41900.0
2014-04-14 13:30:00,31.25,31.36,31.24,31.33,234900.0,28.5124,28.6127,28.5032,28.5854,234900.0
2014-04-14 13:40:00,31.34,31.34,31.29,31.29,52100.0,28.5945,28.5945,28.5489,28.5489,52100.0
2014-04-14 13:50:00,31.29,31.31,31.26,31.27,41700.0,28.5489,28.5671,28.5215,28.5306,41700.0
2014-04-14 14:00:00,31.27,31.31,31.24,31.28,50200.0,28.5306,28.5671,28.5032,28.5397,50200.0
2014-04-14 14:10:00,31.28,31.3,31.24,31.24,25200.0,28.5397,28.558,28.5032,28.5032,25200.0
2014-04-14 14:20:00,31.23,31.24,31.19,31.21,106800.0,28.4941,28.5032,28.4576,28.4759,106800.0
2014-04-14 14:30:00,31.2,31.24,31.17,31.22,58400.0,28.4667,28.5032,28.4394,28.485,58400.0
2014-04-14 14:40:00,31.23,31.26,31.19,31.26,66600.0,28.4941,28.5215,28.4576,28.5215,66600.0
2014-04-14 14:50:00,31.26,31.27,31.2,31.2,32200.0,28.5215,28.5306,28.4667,28.4667,32200.0
2014-04-14 15:00:00,31.2,31.2,31.1,31.11,67700.0,28.4667,28.4667,28.3755,28.3846,67700.0
2014-04-14 15:10:00,31.1,31.12,31.03,31.06,64100.0,28.3755,28.3938,28.3116,28.339,64100.0
2014-04-14 15:20:00,31.06,31.12,31.04,31.12,62400.0,28.339,28.3938,28.3208,28.3938,62400.0
2014-04-14 15:30:00,31.12,31.19,31.12,31.15,595800.0,28.3938,28.4576,28.3938,28.4211,595800.0
2014-04-14 15:40:00,31.15,31.23,31.13,31.19,444300.0,28.4211,28.4941,28.4029,28.4576,444300.0
2014-04-14 15:50:00,31.19,31.26,31.19,31.24,373000.0,28.4576,28.5215,28.4576,28.5032,373000.0
2014-04-15 09:30:00,31.31,31.4,31.23,31.4,171400.0,28.5671,28.6492,28.4941,28.6492,171400.0
2014-04-15 09:40:00,31.4,31.51,31.39,31.49,106900.0,28.6492,28.7496,28.6401,28.7313,106900.0
2014-04-15 09:50:00,31.49,31.58,31.43,31.57,171800.0,28.7313,28.8135,28.6766,28.8043,171800.0
2014-04-15 10:00:00,31.56,31.56,31.27,31.32,329600.0,28.7952,28.7952,28.5306,28.5762,329600.0
2014-04-15 10:10:00,31.33,31.33,31.14,31.15,159500.0,28.5854,28.5854,28.412,28.4211,159500.0
2014-04-15 10:20:00,31.15,31.16,30.96,30.98,281100.0,28.4211,28.4303,28.2478,28.266,281100.0
2014-04-15 10:30:00,30.97,31.05,30.88,31.02,298700.0,28.2569,28.3299,28.1748,28.3025,298700.0
2014-04-15 10:40:00,31.03,31.12,31.03,31.09,106300.0,28.3116,28.3938,28.3116,28.3664,106300.0
2014-04-15 10:50:00,31.1,31.15,30.94,30.97,169100.0,28.3755,28.4211,28.2295,28.2569,169100.0
2014-04-15 11:00:00,30.96,31.02,30.87,30.95,333800.0,28.2478,28.3025,28.1657,28.2386,333800.0
2014-04-15 11:10:00,30.95,30.97,30.88,30.94,173200.0,28.2386,28.2569,28.1748,28.2295,173200.0
2014-04-15 11:20:00,30.94,31.01,30.92,30.98,228000.0,28.2295,28.2934,28.2113,28.266,228000.0
2014-04-15 11:30:00,30.98,31.12,30.98,31.06,111100.0,28.266,28.3938,28.266,28.339,111100.0
2014-04-15 11:40:00,31.06,31.06,30.87,30.89,85400.0,28.339,28.339,28.1657,28.1839,85400.0
2014-04-15 11:50:00,30.88,30.92,30.84,30.89,97400.0,28.1748,28.2113,28.1383,28.1839,97400.0
2014-04-15 12:00:00,30.9,30.9,30.78,30.81,160500.0,28.193,28.193,28.0835,28.1109,160500.0
2014-04-15 12:10:00,30.82,30.88,30.79,30.84,76800.0,28.12,28.1748,28.0927,28.1383,76800.0
2014-04-15 12:20:00,30.84,30.86,30.74,30.85,113300.0,28.1383,28.1565,28.047,28.1474,113300.0
2014-04-15 12:30:00,30.84,30.87,30.81,30.81,48400.0,28.1383,28.1657,28.1109,28.1109,48400.0
2014-04-15 12:40:00,30.81,30.86,30.77,30.77,53500.0,28.1109,28.1565,28.0744,28.0744,53500.0
2014-04-15 12:50:00,30.77,30.81,30.75,30.75,108100.0,28.0744,28.1109,28.0562,28.0562,108100.0
2014-04-15 13:00:00,30.75,30.77,30.7,30.7,579800.0,28.0562,28.0744,28.0105,28.0105,579800.0
2014-04-15 13:10:00,30.71,30.77,30.66,30.73,410600.0,28.0197,28.0744,27.9741,28.0379,410600.0
2014-04-15 13:20:00,30.73,30.77,30.7,30.76,247000.0,28.0379,28.0744,28.0105,28.0653,247000.0
2014-04-15 13:30:00,30.78,30.92,30.75,30.9,71800.0,28.0835,28.2113,28.0562,28.193,71800.0
2014-04-15 13:40:00,30.89,30.94,30.85,30.87,45700.0,28.1839,28.2295,28.1474,28.1657,45700.0
2014-04-15 13:50:00,30.89,31.01,30.85,31.0,112800.0,28.1839,28.2934,28.1474,28.2843,112800.0
2014-04-15 14:00:00,31.01,31.1,31.0,31.04,75800.0,28.2934,28.3755,28.2843,28.3208,75800.0
2014-04-15 14:10:00,31.04,31.05,30.99,31.01,76900.0,28.3208,28.3299,28.2751,28.2934,76900.0
2014-04-15 14:20:00,30.99,31.08,30.98,31.06,40600.0,28.2751,28.3573,28.266,28.339,40600.0
2014-04-15 14:30:00,31.05,31.17,31.05,31.17,64200.0,28.3299,28.4394,28.3299,28.4394,64200.0
2014-04-15 14:40:00,31.17,31.24,31.15,31.23,71700.0,28.4394,28.5032,28.4211,28.4941,71700.0
2014-04-15 14:50:00,31.23,31.27,31.16,31.16,195300.0,28.4941,28.5306,28.4303,28.4303,195300.0
2014-04-15 15:00:00,31.16,31.2,31.11,31.12,52400.0,28.4303,28.4667,28.3846,28.3938,52400.0
2014-04-15 15:10:00,31.12,31.26,31.12,31.26,27900.0,28.3938,28.5215,28.3938,28.5215,27900.0
2014-04-15 15:20:00,31.27,31.27,31.15,31.22,43600.0,28.5306,28.5306,28.4211,28.485,43600.0
2014-04-15 15:30:00,31.23,31.24,31.14,31.15,73800.0,28.4941,28.5032,28.412,28.4211,73800.0
2014-04-15 15:40:00,31.15,31.2,31.1,31.19,121300.0,28.4211,28.4667,28.3755,28.4576,121300.0
2014-04-15 15:50:00,31.19,31.22,31.15,31.17,350800.0,28.4576,28.485,28.4211,28.4394,350800.0
2014-04-16 09:30:00,31.55,31.55,31.22,31.31,218100.0,28.7861,28.7861,28.485,28.5671,218100.0
2014-04-16 09:40:00,31.3,31.5,31.3,31.46,85400.0,28.558,28.7405,28.558,28.704,85400.0
2014-04-16 09:50:00,31.46,31.53,31.41,31.5,27700.0,28.704,28.7678,28.6584,28.7405,27700.0
2014-04-16 10:00:00,31.5,31.53,31.44,31.48,51700.0,28.7405,28.7678,28.6857,28.7222,51700.0
2014-04-16 10:10:00,31.48,31.57,31.48,31.56,83900.0,28.7222,28.8043,28.7222,28.7952,83900.0
2014-04-16 10:20:00,31.56,31.65,31.55,31.56,95100.0,28.7952,28.8773,28.7861,28.7952,95100.0
2014-04-16 10:30:00,31.56,31.58,31.49,31.49,55800.0,28.7952,28.8135,28.7313,28.7313,55800.0
2014-04-16 10:40:00,31.49,31.49,31.4,31.42,106300.0,28.7313,28.7313,28.6492,28.6675,106300.0
2014-04-16 10:50:00,31.41,31.44,31.34,31.34,36700.0,28.6584,28.6857,28.5945,28.5945,36700.0
2014-04-16 11:00:00,31.34,31.34,31.3,31.33,42200.0,28.5945,28.5945,28.558,28.5854,42200.0
2014-04-16 11:10:00,31.33,31.39,31.32,31.38,17700.0,28.5854,28.6401,28.5762,28.631,17700.0
2014-04-16 11:20:00,31.36,31.42,31.36,31.41,49100.0,28.6127,28.6675,28.6127,28.6584,49100.0
2014-04-16 11:30:00,31.41,31.45,31.4,31.4,51400.0,28.6584,28.6948,28.6492,28.6492,51400.0
2014-04-16 11:40:00,31.4,31.4,31.37,31.38,14900.0,28.6492,28.6492,28.6219,28.631,14900.0
2014-04-16 11:50:00,31.38,31.46,31.38,31.42,53100.0,28.631,28.704,28.631,28.6675,53100.0
2014-04-16 12:00:00,31.42,31.49,31.42,31.48,31200.0,28.6675,28.7313,28.6675,28.7222,31200.0
2014-04-16 12:10:00,31.48,31.51,31.48,31.49,20900.0,28.7222,28.7496,28.7222,28.7313,20900.0
2014-04-16 12:20:00,31.49,31.54,31.48,31.51,26800.0,28.7313,28.777,28.7222,28.7496,26800.0
2014-04-16 12:30:00,31.51,31.51,31.46,31.48,20000.0,28.7496,28.7496,28.704,28.7222,20000.0
2014-04-16 12:40:00,31.48,31.51,31.46,31.47,14200.0,28.7222,28.7496,28.704,28.7131,14200.0
2014-04-16 12:50:00,31.47,31.48,31.38,31.38,13700.0,28.7131,28.7222,28.631,28.631,13700.0
2014-04-16 13:00:00,31.38,31.38,31.31,31.37,12700.0,28.631,28.631,28.5671,28.6219,12700.0
2014-04-16 13:10:00,31.37,31.45,31.36,31.42,16700.0,28.6219,28.6948,28.6127,28.6675,16700.0
2014-04-16 13:20:00,31.41,31.47,31.41,31.43,13100.0,28.6584,28.7131,28.6584,28.6766,13100.0
2014-04-16 13:30:00,31.42,31.42,31.34,31.41,18900.0,28.6675,28.6675,28.5945,28.6584,18900.0
2014-04-16 13:40:00,31.43,31.45,31.38,31.43,13800.0,28.6766,28.6948,28.631,28.6766,13800.0
2014-04-16 13:50:00,31.43,31.43,31.37,31.41,26500.0,28.6766,28.6766,28.6219,28.6584,26500.0
2014-04-16 14:00:00,31.41,31.41,31.34,31.38,21500.0,28.6584,28.6584,28.5945,28.631,21500.0
2014-04-16 14:10:00,31.4,31.41,31.33,31.37,19400.0,28.6492,28.6584,28.5854,28.6219,19400.0
2014-04-16 14:20:00,31.37,31.42,31.35,31.39,18800.0,28.6219,28.6675,28.6036,28.6401,18800.0
2014-04-16 14:30:00,31.41,31.49,31.4,31.44,19700.0,28.6584,28.7313,28.6492,28.6857,19700.0
2014-04-16 14:40:00,31.42,31.49,31.42,31.48,10500.0,28.6675,28.7313,28.6675,28.7222,10500.0
2014-04-16 14:50:00,31.47,31.5,31.47,31.48,18500.0,28.7131,28.7405,28.7131,28.7222,18500.0
2014-04-16 15:00:00,31.48,31.5,31.46,31.49,38900.0,28.7222,28.7405,28.704,28.7313,38900.0
2014-04-16 15:10:00,31.49,31.5,31.47,31.48,76800.0,28.7313,28.7405,28.7131,28.7222,76800.0
2014-04-16 15:20:00,31.48,31.49,31.47,31.49,73300.0,28.7222,28.7313,28.7131,28.7313,73300.0
2014-04-16 15:30:00,31.48,31.5,31.46,31.49,66000.0,28.7222,28.7405,28.704,28.7313,66000.0
2014-04-16 15:40:00,31.5,31.53,31.48,31.5,150500.0,28.7405,28.7678,28.7222,28.7405,150500.0
2014-04-16 15:50:00,31.51,31.55,31.51,31.54,386800.0,28.7496,28.7861,28.7496,28.777,386800.0
2014-04-17 09:30:00,31.71,31.71,31.44,31.48,232700.0,28.9321,28.9321,28.6857,28.7222,232700.0
2014-04-17 09:40:00,31.5,31.51,31.4,31.4,123200.0,28.7405,28.7496,28.6492,28.6492,123200.0
2014-04-17 09:50:00,31.4,31.4,31.29,31.35,97300.0,28.6492,28.6492,28.5489,28.6036,97300.0
2014-04-17 10:00:00,31.38,31.43,31.33,31.38,202100.0,28.631,28.6766,28.5854,28.631,202100.0
2014-04-17 10:10:00,31.38,31.43,31.28,31.3,279500.0,28.631,28.6766,28.5397,28.558,279500.0
2014-04-17 10:20:00,31.29,31.39,31.29,31.39,373900.0,28.5489,28.6401,28.5489,28.6401,373900.0
2014-04-17 10:30:00,31.39,31.49,31.39,31.49,79200.0,28.6401,28.7313,28.6401,28.7313,79200.0
2014-04-17 10:40:00,31.49,31.5,31.45,31.48,53800.0,28.7313,28.7405,28.6948,28.7222,53800.0
2014-04-17 10:50:00,31.48,31.51,31.45,31.51,57000.0,28.7222,28.7496,28.6948,28.7496,57000.0
2014-04-17 11:00:00,31.51,31.54,31.48,31.53,146300.0,28.7496,28.777,28.7222,28.7678,146300.0
2014-04-17 11:10:00,31.54,31.55,31.43,31.45,75600.0,28.777,28.7861,28.6766,28.6948,75600.0
2014-04-17 11:20:00,31.45,31.5,31.45,31.5,50300.0,28.6948,28.7405,28.6948,28.7405,50300.0
2014-04-17 11:30:00,31.5,31.5,31.45,31.45,24000.0,28.7405,28.7405,28.6948,28.6948,24000.0
2014-04-17 11:40:00,31.45,31.48,31.43,31.43,97500.0,28.6948,28.7222,28.6766,28.6766,97500.0
2014-04-17 11:50:00,31.43,31.47,31.41,31.42,60100.0,28.6766,28.7131,28.6584,28.6675,60100.0
2014-04-17 12:00:00,31.42,31.45,31.4,31.43,28900.0,28.6675,28.6948,28.6492,28.6766,28900.0
2014-04-17 12:10:00,31.43,31.43,31.31,31.32,53300.0,28.6766,28.6766,28.5671,28.5762,53300.0
2014-04-17 12:20:00,31.32,31.33,31.29,31.31,237600.0,28.5762,28.5854,28.5489,28.5671,237600.0
2014-04-17 12:30:00,31.31,31.34,31.3,31.34,43600.0,28.5671,28.5945,28.558,28.5945,43600.0
2014-04-17 12:40:00,31.34,31.37,31.32,31.37,36300.0,28.5945,28.6219,28.5762,28.6219,36300.0
2014-04-17 12:50:00,31.38,31.4,31.35,31.37,36500.0,28.631,28.6492,28.6036,28.6219,36500.0
2014-04-17 13:00:00,31.37,31.43,31.37,31.42,46900.0,28.6219,28.6766,28.6219,28.6675,46900.0
2014-04-17 13:10:00,31.43,31.47,31.43,31.44,148000.0,28.6766,28.7131,28.6766,28.6857,148000.0
2014-04-17 13:20:00,31.43,31.46,31.42,31.44,29000.0,28.6766,28.704,28.6675,28.6857,29000.0
2014-04-17 13:30:00,31.45,31.51,31.45,31.5,63700.0,28.6948,28.7496,28.6948,28.7405,63700.0
2014-04-17 13:40:00,31.51,31.55,31.5,31.52,38200.0,28.7496,28.7861,28.7405,28.7587,38200.0
2014-04-17 13:50:00,31.52,31.54,31.51,31.54,55900.0,28.7587,28.777,28.7496,28.777,55900.0
2014-04-17 14:00:00,31.54,31.54,31.49,31.5,53700.0,28.777,28.777,28.7313,28.7405,53700.0
2014-04-17 14:10:00,31.51,31.55,31.51,31.52,23700.0,28.7496,28.7861,28.7496,28.7587,23700.0
2014-04-17 14:20:00,31.52,31.57,31.52,31.56,13800.0,28.7587,28.8043,28.7587,28.7952,13800.0
2014-04-17 14:30:00,31.57,31.58,31.52,31.52,59900.0,28.8043,28.8135,28.7587,28.7587,59900.0
2014-04-17 14:40:00,31.52,31.54,31.49,31.49,103200.0,28.7587,28.777,28.7313,28.7313,103200.0
2014-04-17 14:50:00,31.49,31.49,31.47,31.47,15200.0,28.7313,28.7313,28.7131,28.7131,15200.0
2014-04-17 15:00:00,31.48,31.49,31.46,31.49,61600.0,28.7222,28.7313,28.704,28.7313,61600.0
2014-04-17 15:10:00,31.49,31.53,31.49,31.49,13300.0,28.7313,28.7678,28.7313,28.7313,13300.0
2014-04-17 15:20:00,31.5,31.51,31.49,31.5,21200.0,28.7405,28.7496,28.7313,28.7405,21200.0
2014-04-17 15:30:00,31.49,31.49,31.45,31.46,103300.0,28.7313,28.7313,28.6948,28.704,103300.0
2014-04-17 15:40:00,31.46,31.47,31.43,31.46,45400.0,28.704,28.7131,28.6766,28.704,45400.0
2014-04-17 15:50:00,31.46,31.47,31.42,31.42,506700.0,28.704,28.7131,28.6675,28.6675,506700.0
2014-04-21 09:30:00,31.52,31.64,31.4,31.42,439100.0,28.7587,28.8682,28.6492,28.6675,439100.0
2014-04-21 09:40:00,31.42,31.46,31.38,31.39,330400.0,28.6675,28.704,28.631,28.6401,330400.0
2014-04-21 09:50:00,31.4,31.43,31.36,31.37,283300.0,28.6492,28.6766,28.6127,28.6219,283300.0
2014-04-21 10:00:00,31.36,31.44,31.36,31.43,117800.0,28.6127,28.6857,28.6127,28.6766,117800.0
2014-04-21 10:10:00,31.42,31.42,31.33,31.33,61300.0,28.6675,28.6675,28.5854,28.5854,61300.0
2014-04-21 10:20:00,31.31,31.36,31.3,31.33,33900.0,28.5671,28.6127,28.558,28.5854,33900.0
2014-04-21 10:30:00,31.33,31.33,31.25,31.25,33000.0,28.5854,28.5854,28.5124,28.5124,33000.0
2014-04-21 10:40:00,31.25,31.29,31.21,31.27,168800.0,28.5124,28.5489,28.4759,28.5306,168800.0
2014-04-21 10:50:00,31.29,31.31,31.26,31.28,69900.0,28.5489,28.5671,28.5215,28.5397,69900.0
2014-04-21 11:00:00,31.29,31.36,31.29,31.36,47100.0,28.5489,28.6127,28.5489,28.6127,47100.0
2014-04-21 11:10:00,31.37,31.43,31.37,31.43,21800.0,28.6219,28.6766,28.6219,28.6766,21800.0
2014-04-21 11:20:00,31.43,31.43,31.41,31.41,48600.0,28.6766,28.6766,28.6584,28.6584,48600.0
2014-04-21 11:30:00,31.4,31.41,31.37,31.38,29700.0,28.6492,28.6584,28.6219,28.631,29700.0
2014-04-21 11:40:00,31.38,31.39,31.32,31.34,41900.0,28.631,28.6401,28.5762,28.5945,41900.0
2014-04-21 11:50:00,31.34,31.38,31.33,31.37,14900.0,28.5945,28.631,28.5854,28.6219,14900.0
2014-04-21 12:00:00,31.37,31.4,31.36,31.39,31800.0,28.6219,28.6492,28.6127,28.6401,31800.0
2014-04-21 12:10:00,31.38,31.39,31.37,31.37,14100.0,28.631,28.6401,28.6219,28.6219,14100.0
2014-04-21 12:20:00,31.37,31.38,31.33,31.35,24800.0,28.6219,28.631,28.5854,28.6036,24800.0
2014-04-21 12:30:00,31.34,31.34,31.31,31.31,37000.0,28.5945,28.5945,28.5671,28.5671,37000.0
2014-04-21 12:40:00,31.32,31.35,31.32,31.34,6600.0,28.5762,28.6036,28.5762,28.5945,6600.0
2014-04-21 12:50:00,31.33,31.35,31.32,31.35,4300.0,28.5854,28.6036,28.5762,28.6036,4300.0
2014-04-21 13:00:00,31.36,31.37,31.34,31.36,8500.0,28.6127,28.6219,28.5945,28.6127,8500.0
2014-04-21 13:10:00,31.36,31.39,31.36,31.38,8300.0,28.6127,28.6401,28.6127,28.631,8300.0
2014-04-21 13:20:00,31.37,31.42,31.37,31.41,46800.0,28.6219,28.6675,28.6219,28.6584,46800.0
2014-04-21 13:30:00,31.42,31.43,31.39,31.42,55100.0,28.6675,28.6766,28.6401,28.6675,55100.0
2014-04-21 13:40:00,31.42,31.43,31.4,31.43,7900.0,28.6675,28.6766,28.6492,28.6766,7900.0
2014-04-21 13:50:00,31.43,31.47,31.43,31.47,53100.0,28.6766,28.7131,28.6766,28.7131,53100.0
2014-04-21 14:00:00,31.47,31.47,31.44,31.44,37200.0,28.7131,28.7131,28.6857,28.6857,37200.0
2014-04-21 14:10:00,31.45,31.48,31.44,31.48,32300.0,28.6948,28.7222,28.6857,28.7222,32300.0
2014-04-21 14:20:00,31.48,31.51,31.47,31.5,43900.0,28.7222,28.7496,28.7131,28.7405,43900.0
2014-04-21 14:30:00,31.51,31.53,31.5,31.52,36700.0,28.7496,28.7678,28.7405,28.7587,36700.0
2014-04-21 14:40:00,31.53,31.53,31.49,31.51,41200.0,28.7678,28.7678,28.7313,28.7496,41200.0
2014-04-21 14:50:00,31.51,31.53,31.49,31.52,22400.0,28.7496,28.7678,28.7313,28.7587,22400.0
2014-04-21 15:00:00,31.52,31.53,31.49,31.49,32500.0,28.7587,28.7678,28.7313,28.7313,32500.0
2014-04-21 15:10:00,31.49,31.51,31.48,31.49,13300.0,28.7313,28.7496,28.7222,28.7313,13300.0
2014-04-21 15:20:00,31.5,31.51,31.49,31.5,31400.0,28.7405,28.7496,28.7313,28.7405,31400.0
2014-04-21 15:30:00,31.5,31.51,31.48,31.5,69400.0,28.7405,28.7496,28.7222,28.7405,69400.0
2014-04-21 15:40:00,31.5,31.5,31.48,31.48,34200.0,28.7405,28.7405,28.7222,28.7222,34200.0
2014-04-21 15:50:00,31.49,31.54,31.49,31.52,247200.0,28.7313,28.777,28.7313,28.7587,247200.0
2014-04-22 09:30:00,31.5,31.78,31.5,31.74,127500.0,28.7405,28.9959,28.7405,28.9594,127500.0
2014-04-22 09:40:00,31.74,31.74,31.57,31.59,66800.0,28.9594,28.9594,28.8043,28.8226,66800.0
2014-04-22 09:50:00,31.59,31.66,31.58,31.63,21000.0,28.8226,28.8864,28.8135,28.8591,21000.0
2014-04-22 10:00:00,31.66,31.83,31.62,31.79,262300.0,28.8864,29.0416,28.85,29.0051,262300.0
2014-04-22 10:10:00,31.8,31.85,31.76,31.76,91600.0,29.0142,29.0598,28.9777,28.9777,91600.0
2014-04-22 10:20:00,31.77,31.81,31.76,31.8,46900.0,28.9868,29.0233,28.9777,29.0142,46900.0
2014-04-22 10:30:00,31.8,31.8,31.74,31.78,30100.0,29.0142,29.0142,28.9594,28.9959,30100.0
2014-04-22 10:40:00,31.78,31.78,31.75,31.76,18400.0,28.9959,28.9959,28.9686,28.9777,18400.0
2014-04-22 10:50:00,31.77,31.83,31.77,31.8,69500.0,28.9868,29.0416,28.9868,29.0142,69500.0
2014-04-22 11:00:00,31.8,31.83,31.78,31.8,32800.0,29.0142,29.0416,28.9959,29.0142,32800.0
2014-04-22 11:10:00,31.79,31.81,31.79,31.8,12300.0,29.0051,29.0233,29.0051,29.0142,12300.0
2014-04-22 11:20:00,31.8,31.86,31.8,31.84,30900.0,29.0142,29.0689,29.0142,29.0507,30900.0
2014-04-22 11:30:00,31.85,31.86,31.84,31.85,34900.0,29.0598,29.0689,29.0507,29.0598,34900.0
2014-04-22 11:40:00,31.85,31.86,31.81,31.84,26900.0,29.0598,29.0689,29.0233,29.0507,26900.0
2014-04-22 11:50:00,31.84,31.86,31.83,31.85,30900.0,29.0507,29.0689,29.0416,29.0598,30900.0
2014-04-22 12:00:00,31.86,31.9,31.86,31.87,28500.0,29.0689,29.1054,29.0689,29.0781,28500.0
2014-04-22 12:10:00,31.88,31.91,31.87,31.89,53000.0,29.0872,29.1145,29.0781,29.0963,53000.0
2014-04-22 12:20:00,31.89,31.95,31.89,31.94,37000.0,29.0963,29.151,29.0963,29.1419,37000.0
2014-04-22 12:30:00,31.95,31.95,31.91,31.91,13000.0,29.151,29.151,29.1145,29.1145,13000.0
2014-04-22 12:40:00,31.91,31.93,31.91,31.92,10800.0,29.1145,29.1328,29.1145,29.1237,10800.0
2014-04-22 12:50:00,31.92,31.94,31.91,31.94,32900.0,29.1237,29.1419,29.1145,29.1419,32900.0
2014-04-22 13:00:00,31.95,31.95,31.92,31.93,38300.0,29.151,29.151,29.1237,29.1328,38300.0
2014-04-22 13:10:00,31.92,31.92,31.88,31.88,29500.0,29.1237,29.1237,29.0872,29.0872,29500.0
2014-04-22 13:20:00,31.89,31.92,31.89,31.9,33000.0,29.0963,29.1237,29.0963,29.1054,33000.0
2014-04-22 13:30:00,31.9,31.9,31.87,31.88,76500.0,29.1054,29.1054,29.0781,29.0872,76500.0
2014-04-22 13:40:00,31.88,31.89,31.85,31.86,47000.0,29.0872,29.0963,29.0598,29.0689,47000.0
2014-04-22 13:50:00,31.86,31.87,31.85,31.86,41600.0,29.0689,29.0781,29.0598,29.0689,41600.0
2014-04-22 14:00:00,31.86,31.87,31.84,31.85,14100.0,29.0689,29.0781,29.0507,29.0598,14100.0
2014-04-22 14:10:00,31.85,31.87,31.85,31.86,22700.0,29.0598,29.0781,29.0598,29.0689,22700.0
2014-04-22 14:20:00,31.87,31.89,31.85,31.85,8000.0,29.0781,29.0963,29.0598,29.0598,8000.0
2014-04-22 14:30:00,31.86,31.89,31.85,31.88,40900.0,29.0689,29.0963,29.0598,29.0872,40900.0
2014-04-22 14:40:00,31.88,31.89,31.87,31.87,30700.0,29.0872,29.0963,29.0781,29.0781,30700.0
2014-04-22 14:50:00,31.87,31.88,31.85,31.85,5200.0,29.0781,29.0872,29.0598,29.0598,5200.0
2014-04-22 15:00:00,31.85,31.86,31.83,31.83,86600.0,29.0598,29.0689,29.0416,29.0416,86600.0
2014-04-22 15:10:00,31.84,31.84,31.8,31.82,66400.0,29.0507,29.0507,29.0142,29.0324,66400.0
2014-04-22 15:20:00,31.82,31.84,31.78,31.8,212000.0,29.0324,29.0507,28.9959,29.0142,212000.0
2014-04-22 15:30:00,31.8,31.83,31.79,31.82,357000.0,29.0142,29.0416,29.0051,29.0324,357000.0
2014-04-22 15:40:00,31.82,31.83,31.77,31.82,508100.0,29.0324,29.0416,28.9868,29.0324,508100.0
2014-04-22 15:50:00,31.82,31.86,31.81,31.82,787500.0,29.0324,29.0689,29.0233,29.0324,787500.0
2014-04-23 09:30:00,31.74,31.81,31.61,31.71,83000.0,28.9594,29.0233,28.8408,28.9321,83000.0
2014-04-23 09:40:00,31.71,31.81,31.67,31.67,84200.0,28.9321,29.0233,28.8956,28.8956,84200.0
2014-04-23 09:50:00,31.68,31.72,31.67,31.71,22000.0,28.9047,28.9412,28.8956,28.9321,22000.0
2014-04-23 10:00:00,31.71,31.71,31.34,31.4,667600.0,28.9321,28.9321,28.5945,28.6492,667600.0
2014-04-23 10:10:00,31.39,31.52,31.39,31.49,355000.0,28.6401,28.7587,28.6401,28.7313,355000.0
2014-04-23 10:20:00,31.49,31.51,31.39,31.46,338000.0,28.7313,28.7496,28.6401,28.704,338000.0
2014-04-23 10:30:00,31.45,31.52,31.43,31.52,100000.0,28.6948,28.7587,28.6766,28.7587,100000.0
2014-04-23 10:40:00,31.52,31.66,31.51,31.61,111600.0,28.7587,28.8864,28.7496,28.8408,111600.0
2014-04-23 10:50:00,31.61,31.63,31.55,31.58,41700.0,28.8408,28.8591,28.7861,28.8135,41700.0
2014-04-23 11:00:00,31.57,31.58,31.5,31.51,28400.0,28.8043,28.8135,28.7405,28.7496,28400.0
2014-04-23 11:10:00,31.52,31.55,31.5,31.54,41300.0,28.7587,28.7861,28.7405,28.777,41300.0
2014-04-23 11:20:00,31.54,31.57,31.49,31.57,61600.0,28.777,28.8043,28.7313,28.8043,61600.0
2014-04-23 11:30:00,31.57,31.59,31.52,31.52,49800.0,28.8043,28.8226,28.7587,28.7587,49800.0
2014-04-23 11:40:00,31.52,31.53,31.49,31.51,18100.0,28.7587,28.7678,28.7313,28.7496,18100.0
2014-04-23 11:50:00,31.51,31.53,31.5,31.51,10900.0,28.7496,28.7678,28.7405,28.7496,10900.0
2014-04-23 12:00:00,31.5,31.52,31.45,31.45,18400.0,28.7405,28.7587,28.6948,28.6948,18400.0
2014-04-23 12:10:00,31.46,31.47,31.42,31.43,19500.0,28.704,28.7131,28.6675,28.6766,19500.0
2014-04-23 12:20:00,31.43,31.43,31.38,31.4,179400.0,28.6766,28.6766,28.631,28.6492,179400.0
2014-04-23 12:30:00,31.4,31.46,31.4,31.44,29400.0,28.6492,28.704,28.6492,28.6857,29400.0
2014-04-23 12:40:00,31.44,31.45,31.41,31.45,39600.0,28.6857,28.6948,28.6584,28.6948,39600.0
2014-04-23 12:50:00,31.45,31.47,31.43,31.43,32300.0,28.6948,28.7131,28.6766,28.6766,32300.0
2014-04-23 13:00:00,31.43,31.46,31.42,31.44,13000.0,28.6766,28.704,28.6675,28.6857,13000.0
2014-04-23 13:10:00,31.43,31.44,31.41,31.43,23600.0,28.6766,28.6857,28.6584,28.6766,23600.0
2014-04-23 13:20:00,31.44,31.5,31.44,31.49,17500.0,28.6857,28.7405,28.6857,28.7313,17500.0
2014-04-23 13:30:00,31.5,31.54,31.49,31.5,41800.0,28.7405,28.777,28.7313,28.7405,41800.0
2014-04-23 13:40:00,31.5,31.51,31.44,31.45,64000.0,28.7405,28.7496,28.6857,28.6948,64000.0
2014-04-23 13:50:00,31.44,31.46,31.39,31.4,13400.0,28.6857,28.704,28.6401,28.6492,13400.0
2014-04-23 14:00:00,31.39,31.39,31.34,31.37,61300.0,28.6401,28.6401,28.5945,28.6219,61300.0
2014-04-23 14:10:00,31.37,31.38,31.35,31.36,43400.0,28.6219,28.631,28.6036,28.6127,43400.0
2014-04-23 14:20:00,31.36,31.39,31.35,31.38,12000.0,28.6127,28.6401,28.6036,28.631,12000.0
2014-04-23 14:30:00,31.38,31.41,31.37,31.39,17700.0,28.631,28.6584,28.6219,28.6401,17700.0
2014-04-23 14:40:00,31.39,31.43,31.35,31.36,71000.0,28.6401,28.6766,28.6036,28.6127,71000.0
2014-04-23 14:50:00,31.36,31.38,31.34,31.34,62600.0,28.6127,28.631,28.5945,28.5945,62600.0
2014-04-23 15:00:00,31.35,31.37,31.34,31.37,39800.0,28.6036,28.6219,28.5945,28.6219,39800.0
2014-04-23 15:10:00,31.36,31.39,31.35,31.35,14400.0,28.6127,28.6401,28.6036,28.6036,14400.0
2014-04-23 15:20:00,31.36,31.39,31.35,31.37,42700.0,28.6127,28.6401,28.6036,28.6219,42700.0
2014-04-23 15:30:00,31.37,31.38,31.35,31.37,163700.0,28.6219,28.631,28.6036,28.6219,163700.0
2014-04-23 15:40:00,31.38,31.38,31.34,31.36,162900.0,28.631,28.631,28.5945,28.6127,162900.0
2014-04-23 15:50:00,31.36,31.38,31.35,31.36,359700.0,28.6127,28.631,28.6036,28.6127,359700.0
2014-04-24 09:30:00,31.53,31.64,31.44,31.47,178300.0,28.7678,28.8682,28.6857,28.7131,178300.0
2014-04-24 09:40:00,31.47,31.47,31.25,31.29,292800.0,28.7131,28.7131,28.5124,28.5489,292800.0
2014-04-24 09:50:00,31.27,31.37,31.26,31.32,129400.0,28.5306,28.6219,28.5215,28.5762,129400.0
2014-04-24 10:00:00,31.32,31.36,31.16,31.17,545300.0,28.5762,28.6127,28.4303,28.4394,545300.0
2014-04-24 10:10:00,31.17,31.4,31.17,31.39,169400.0,28.4394,28.6492,28.4394,28.6401,169400.0
2014-04-24 10:20:00,31.39,31.41,31.34,31.41,99300.0,28.6401,28.6584,28.5945,28.6584,99300.0
2014-04-24 10:30:00,31.42,31.53,31.41,31.51,96100.0,28.6675,28.7678,28.6584,28.7496,96100.0
2014-04-24 10:40:00,31.51,31.54,31.44,31.45,100000.0,28.7496,28.777,28.6857,28.6948,100000.0
2014-04-24 10:50:00,31.45,31.45,31.38,31.39,68000.0,28.6948,28.6948,28.631,28.6401,68000.0
2014-04-24 11:00:00,31.39,31.46,31.39,31.44,59700.0,28.6401,28.704,28.6401,28.6857,59700.0
2014-04-24 11:10:00,31.45,31.55,31.45,31.53,131000.0,28.6948,28.7861,28.6948,28.7678,131000.0
2014-04-24 11:20:00,31.54,31.6,31.54,31.59,172800.0,28.777,28.8317,28.777,28.8226,172800.0
2014-04-24 11:30:00,31.59,31.71,31.59,31.69,448700.0,28.8226,28.9321,28.8226,28.9138,448700.0
2014-04-24 11:40:00,31.69,31.74,31.66,31.72,266700.0,28.9138,28.9594,28.8864,28.9412,266700.0
2014-04-24 11:50:00,31.72,31.72,31.59,31.64,187900.0,28.9412,28.9412,28.8226,28.8682,187900.0
2014-04-24 12:00:00,31.64,31.67,31.6,31.61,119400.0,28.8682,28.8956,28.8317,28.8408,119400.0
2014-04-24 12:10:00,31.6,31.6,31.54,31.57,76100.0,28.8317,28.8317,28.777,28.8043,76100.0
2014-04-24 12:20:00,31.57,31.61,31.56,31.61,72800.0,28.8043,28.8408,28.7952,28.8408,72800.0
2014-04-24 12:30:00,31.61,31.65,31.59,31.64,41400.0,28.8408,28.8773,28.8226,28.8682,41400.0
2014-04-24 12:40:00,31.63,31.64,31.62,31.63,24200.0,28.8591,28.8682,28.85,28.8591,24200.0
2014-04-24 12:50:00,31.64,31.69,31.62,31.68,31900.0,28.8682,28.9138,28.85,28.9047,31900.0
2014-04-24 13:00:00,31.68,31.77,31.68,31.75,66900.0,28.9047,28.9868,28.9047,28.9686,66900.0
2014-04-24 13:10:00,31.75,31.77,31.74,31.77,66400.0,28.9686,28.9868,28.9594,28.9868,66400.0
2014-04-24 13:20:00,31.76,31.76,31.7,31.7,132100.0,28.9777,28.9777,28.9229,28.9229,132100.0
2014-04-24 13:30:00,31.7,31.71,31.57,31.57,110700.0,28.9229,28.9321,28.8043,28.8043,110700.0
2014-04-24 13:40:00,31.58,31.65,31.58,31.61,134800.0,28.8135,28.8773,28.8135,28.8408,134800.0
2014-04-24 13:50:00,31.61,31.66,31.6,31.61,76300.0,28.8408,28.8864,28.8317,28.8408,76300.0
2014-04-24 14:00:00,31.61,31.71,31.6,31.67,126500.0,28.8408,28.9321,28.8317,28.8956,126500.0
2014-04-24 14:10:00,31.67,31.71,31.64,31.7,56800.0,28.8956,28.9321,28.8682,28.9229,56800.0
2014-04-24 14:20:00,31.7,31.73,31.7,31.71,36400.0,28.9229,28.9503,28.9229,28.9321,36400.0
2014-04-24 14:30:00,31.71,31.75,31.69,31.74,117800.0,28.9321,28.9686,28.9138,28.9594,117800.0
2014-04-24 14:40:00,31.75,31.75,31.71,31.73,36200.0,28.9686,28.9686,28.9321,28.9503,36200.0
2014-04-24 14:50:00,31.72,31.73,31.63,31.65,111700.0,28.9412,28.9503,28.8591,28.8773,111700.0
2014-04-24 15:00:00,31.65,31.72,31.65,31.7,27900.0,28.8773,28.9412,28.8773,28.9229,27900.0
2014-04-24 15:10:00,31.7,31.72,31.69,31.7,36300.0,28.9229,28.9412,28.9138,28.9229,36300.0
2014-04-24 15:20:00,31.7,31.74,31.69,31.7,43100.0,28.9229,28.9594,28.9138,28.9229,43100.0
2014-04-24 15:30:00,31.7,31.71,31.66,31.68,87400.0,28.9229,28.9321,28.8864,28.9047,87400.0
2014-04-24 15:40:00,31.68,31.71,31.67,31.7,203500.0,28.9047,28.9321,28.8956,28.9229,203500.0
2014-04-24 15:50:00,31.7,31.73,31.69,31.71,397600.0,28.9229,28.9503,28.9138,28.9321,397600.0
2014-04-25 09:30:00,31.45,31.49,31.25,31.26,244700.0,28.6948,28.7313,28.5124,28.5215,244700.0
2014-04-25 09:40:00,31.26,31.3,31.19,31.22,141800.0,28.5215,28.558,28.4576,28.485,141800.0
2014-04-25 09:50:00,31.21,31.22,31.12,31.17,160300.0,28.4759,28.485,28.3938,28.4394,160300.0
2014-04-25 10:00:00,31.16,31.16,31.03,31.1,312100.0,28.4303,28.4303,28.3116,28.3755,312100.0
2014-04-25 10:10:00,31.11,31.26,31.11,31.22,279900.0,28.3846,28.5215,28.3846,28.485,279900.0
2014-04-25 10:20:00,31.22,31.23,31.15,31.16,112100.0,28.485,28.4941,28.4211,28.4303,112100.0
2014-04-25 10:30:00,31.13,31.13,30.95,31.01,171700.0,28.4029,28.4029,28.2386,28.2934,171700.0
2014-04-25 10:40:00,31.0,31.1,30.96,31.06,144100.0,28.2843,28.3755,28.2478,28.339,144100.0
2014-04-25 10:50:00,31.06,31.06,30.94,30.99,139300.0,28.339,28.339,28.2295,28.2751,139300.0
2014-04-25 11:00:00,31.0,31.05,30.94,30.95,205900.0,28.2843,28.3299,28.2295,28.2386,205900.0
2014-04-25 11:10:00,30.95,31.08,30.94,31.05,124700.0,28.2386,28.3573,28.2295,28.3299,124700.0
2014-04-25 11:20:00,31.05,31.12,31.03,31.11,112400.0,28.3299,28.3938,28.3116,28.3846,112400.0
2014-04-25 11:30:00,31.12,31.14,31.1,31.13,170700.0,28.3938,28.412,28.3755,28.4029,170700.0
2014-04-25 11:40:00,31.12,31.12,31.04,31.07,39500.0,28.3938,28.3938,28.3208,28.3481,39500.0
2014-04-25 11:50:00,31.08,31.16,31.08,31.12,21800.0,28.3573,28.4303,28.3573,28.3938,21800.0
2014-04-25 12:00:00,31.12,31.14,31.09,31.14,26900.0,28.3938,28.412,28.3664,28.412,26900.0
2014-04-25 12:10:00,31.14,31.18,31.14,31.14,27800.0,28.412,28.4485,28.412,28.412,27800.0
2014-04-25 12:20:00,31.14,31.18,31.12,31.18,27100.0,28.412,28.4485,28.3938,28.4485,27100.0
2014-04-25 12:30:00,31.17,31.17,31.1,31.13,14100.0,28.4394,28.4394,28.3755,28.4029,14100.0
2014-04-25 12:40:00,31.13,31.14,31.09,31.1,27000.0,28.4029,28.412,28.3664,28.3755,27000.0
2014-04-25 12:50:00,31.1,31.1,31.07,31.08,48800.0,28.3755,28.3755,28.3481,28.3573,48800.0
2014-04-25 13:00:00,31.09,31.09,31.03,31.06,53700.0,28.3664,28.3664,28.3116,28.339,53700.0
2014-04-25 13:10:00,31.06,31.06,31.04,31.05,146600.0,28.339,28.339,28.3208,28.3299,146600.0
2014-04-25 13:20:00,31.05,31.08,31.03,31.05,59200.0,28.3299,28.3573,28.3116,28.3299,59200.0
2014-04-25 13:30:00,31.05,31.05,31.01,31.04,36600.0,28.3299,28.3299,28.2934,28.3208,36600.0
2014-04-25 13:40:00,31.05,31.1,31.05,31.08,128200.0,28.3299,28.3755,28.3299,28.3573,128200.0
2014-04-25 13:50:00,31.07,31.09,31.04,31.07,48100.0,28.3481,28.3664,28.3208,28.3481,48100.0
2014-04-25 14:00:00,31.07,31.08,31.03,31.04,47100.0,28.3481,28.3573,28.3116,28.3208,47100.0
2014-04-25 14:10:00,31.03,31.03,30.98,31.0,76700.0,28.3116,28.3116,28.266,28.2843,76700.0
2014-04-25 14:20:00,31.0,31.04,30.98,31.01,116800.0,28.2843,28.3208,28.266,28.2934,116800.0
2014-04-25 14:30:00,31.0,31.09,30.99,31.09,88300.0,28.2843,28.3664,28.2751,28.3664,88300.0
2014-04-25 14:40:00,31.09,31.09,31.03,31.06,130100.0,28.3664,28.3664,28.3116,28.339,130100.0
2014-04-25 14:50:00,31.06,31.07,31.0,31.0,39900.0,28.339,28.3481,28.2843,28.2843,39900.0
2014-04-25 15:00:00,31.0,31.03,30.99,31.0,99900.0,28.2843,28.3116,28.2751,28.2843,99900.0
2014-04-25 15:10:00,31.01,31.02,30.98,31.01,175800.0,28.2934,28.3025,28.266,28.2934,175800.0
2014-04-25 15:20:00,31.0,31.04,31.0,31.03,64900.0,28.2843,28.3208,28.2843,28.3116,64900.0
2014-04-25 15:30:00,31.03,31.06,30.99,30.99,211700.0,28.3116,28.339,28.2751,28.2751,211700.0
2014-04-25 15:40:00,30.99,31.04,30.99,31.03,261100.0,28.2751,28.3208,28.2751,28.3116,261100.0
2014-04-25 15:50:00,31.02,31.03,31.0,31.01,558500.0,28.3025,28.3116,28.2843,28.2934,558500.0
2014-04-28 09:30:00,31.01,31.24,31.0,31.04,135600.0,28.2934,28.5032,28.2843,28.3208,135600.0
2014-04-28 09:40:00,31.04,31.08,30.96,30.96,219900.0,28.3208,28.3573,28.2478,28.2478,219900.0
2014-04-28 09:50:00,30.96,31.25,30.95,31.24,280100.0,28.2478,28.5124,28.2386,28.5032,280100.0
2014-04-28 10:00:00,31.25,31.45,31.25,31.39,463900.0,28.5124,28.6948,28.5124,28.6401,463900.0
2014-04-28 10:10:00,31.38,31.51,31.35,31.45,131700.0,28.631,28.7496,28.6036,28.6948,131700.0
2014-04-28 10:20:00,31.46,31.5,31.36,31.36,136100.0,28.704,28.7405,28.6127,28.6127,136100.0
2014-04-28 10:30:00,31.36,31.43,31.27,31.28,92600.0,28.6127,28.6766,28.5306,28.5397,92600.0
2014-04-28 10:40:00,31.27,31.33,31.22,31.23,84100.0,28.5306,28.5854,28.485,28.4941,84100.0
2014-04-28 10:50:00,31.24,31.27,31.21,31.21,41100.0,28.5032,28.5306,28.4759,28.4759,41100.0
2014-04-28 11:00:00,31.22,31.26,31.2,31.22,53700.0,28.485,28.5215,28.4667,28.485,53700.0
2014-04-28 11:10:00,31.23,31.24,31.05,31.07,66100.0,28.4941,28.5032,28.3299,28.3481,66100.0
2014-04-28 11:20:00,31.08,31.09,30.99,30.99,165400.0,28.3573,28.3664,28.2751,28.2751,165400.0
2014-04-28 11:30:00,30.99,31.05,30.95,31.04,50600.0,28.2751,28.3299,28.2386,28.3208,50600.0
2014-04-28 11:40:00,31.04,31.04,30.95,30.96,31000.0,28.3208,28.3208,28.2386,28.2478,31000.0
2014-04-28 11:50:00,30.96,31.0,30.86,30.88,44800.0,28.2478,28.2843,28.1565,28.1748,44800.0
2014-04-28 12:00:00,30.87,30.88,30.82,30.82,53000.0,28.1657,28.1748,28.12,28.12,53000.0
2014-04-28 12:10:00,30.83,30.94,30.83,30.92,64000.0,28.1292,28.2295,28.1292,28.2113,64000.0
2014-04-28 12:20:00,30.92,30.92,30.82,30.9,35400.0,28.2113,28.2113,28.12,28.193,35400.0
2014-04-28 12:30:00,30.89,30.9,30.84,30.84,37000.0,28.1839,28.193,28.1383,28.1383,37000.0
2014-04-28 12:40:00,30.85,30.86,30.82,30.85,39500.0,28.1474,28.1565,28.12,28.1474,39500.0
2014-04-28 12:50:00,30.84,30.85,30.78,30.79,50000.0,28.1383,28.1474,28.0835,28.0927,50000.0
2014-04-28 13:00:00,30.78,30.78,30.68,30.68,42200.0,28.0835,28.0835,27.9923,27.9923,42200.0
2014-04-28 13:10:00,30.69,30.72,30.62,30.63,33300.0,28.0014,28.0288,27.9376,27.9467,33300.0
2014-04-28 13:20:00,30.63,30.68,30.6,30.68,114200.0,27.9467,27.9923,27.9193,27.9923,114200.0
2014-04-28 13:30:00,30.68,30.72,30.63,30.69,146100.0,27.9923,28.0288,27.9467,28.0014,146100.0
2014-04-28 13:40:00,30.68,30.75,30.68,30.75,61800.0,27.9923,28.0562,27.9923,28.0562,61800.0
2014-04-28 13:50:00,30.75,30.84,30.71,30.73,61300.0,28.0562,28.1383,28.0197,28.0379,61300.0
2014-04-28 14:00:00,30.73,30.74,30.67,30.73,60900.0,28.0379,28.047,27.9832,28.0379,60900.0
2014-04-28 14:10:00,30.74,30.89,30.74,30.89,211500.0,28.047,28.1839,28.047,28.1839,211500.0
2014-04-28 14:20:00,30.88,30.93,30.87,30.89,178600.0,28.1748,28.2204,28.1657,28.1839,178600.0
2014-04-28 14:30:00,30.88,30.91,30.85,30.9,46600.0,28.1748,28.2022,28.1474,28.193,46600.0
2014-04-28 14:40:00,30.89,30.93,30.83,30.92,34800.0,28.1839,28.2204,28.1292,28.2113,34800.0
2014-04-28 14:50:00,30.93,30.95,30.85,30.85,53700.0,28.2204,28.2386,28.1474,28.1474,53700.0
2014-04-28 15:00:00,30.85,30.93,30.83,30.92,61700.0,28.1474,28.2204,28.1292,28.2113,61700.0
2014-04-28 15:10:00,30.92,31.08,30.91,31.07,163300.0,28.2113,28.3573,28.2022,28.3481,163300.0
2014-04-28 15:20:00,31.08,31.08,31.02,31.03,165700.0,28.3573,28.3573,28.3025,28.3116,165700.0
2014-04-28 15:30:00,31.03,31.06,31.03,31.04,151500.0,28.3116,28.339,28.3116,28.3208,151500.0
2014-04-28 15:40:00,31.04,31.04,30.98,30.99,357500.0,28.3208,28.3208,28.266,28.2751,357500.0
2014-04-28 15:50:00,30.99,31.01,30.96,30.97,243400.0,28.2751,28.2934,28.2478,28.2569,243400.0
2014-04-29 09:30:00,30.91,31.05,30.88,30.94,57800.0,28.2022,28.3299,28.1748,28.2295,57800.0
2014-04-29 09:40:00,30.94,31.05,30.94,30.96,68700.0,28.2295,28.3299,28.2295,28.2478,68700.0
2014-04-29 09:50:00,30.96,31.01,30.93,30.93,40100.0,28.2478,28.2934,28.2204,28.2204,40100.0
2014-04-29 10:00:00,30.94,31.01,30.87,30.87,61700.0,28.2295,28.2934,28.1657,28.1657,61700.0
2014-04-29 10:10:00,30.87,30.92,30.82,30.85,120800.0,28.1657,28.2113,28.12,28.1474,120800.0
2014-04-29 10:20:00,30.85,30.87,30.73,30.75,50700.0,28.1474,28.1657,28.0379,28.0562,50700.0
2014-04-29 10:30:00,30.73,30.85,30.73,30.84,92800.0,28.0379,28.1474,28.0379,28.1383,92800.0
2014-04-29 10:40:00,30.84,30.95,30.84,30.9,103700.0,28.1383,28.2386,28.1383,28.193,103700.0
2014-04-29 10:50:00,30.9,30.92,30.85,30.88,110200.0,28.193,28.2113,28.1474,28.1748,110200.0
2014-04-29 11:00:00,30.88,30.96,30.88,30.95,58300.0,28.1748,28.2478,28.1748,28.2386,58300.0
2014-04-29 11:10:00,30.95,30.98,30.86,30.9,47200.0,28.2386,28.266,28.1565,28.193,47200.0
2014-04-29 11:20:00,30.9,30.97,30.9,30.97,51200.0,28.193,28.2569,28.193,28.2569,51200.0
2014-04-29 11:30:00,30.98,31.0,30.94,30.96,59200.0,28.266,28.2843,28.2295,28.2478,59200.0
2014-04-29 11:40:00,30.95,30.95,30.91,30.93,51400.0,28.2386,28.2386,28.2022,28.2204,51400.0
2014-04-29 11:50:00,30.93,30.94,30.89,30.94,78000.0,28.2204,28.2295,28.1839,28.2295,78000.0
2014-04-29 12:00:00,30.94,30.94,30.91,30.94,12900.0,28.2295,28.2295,28.2022,28.2295,12900.0
2014-04-29 12:10:00,30.93,30.95,30.88,30.92,16900.0,28.2204,28.2386,28.1748,28.2113,16900.0
2014-04-29 12:20:00,30.93,30.97,30.93,30.95,23000.0,28.2204,28.2569,28.2204,28.2386,23000.0
2014-04-29 12:30:00,30.95,31.03,30.95,30.98,30500.0,28.2386,28.3116,28.2386,28.266,30500.0
2014-04-29 12:40:00,30.97,30.98,30.96,30.96,16300.0,28.2569,28.266,28.2478,28.2478,16300.0
2014-04-29 12:50:00,30.97,31.0,30.96,30.97,12800.0,28.2569,28.2843,28.2478,28.2569,12800.0
2014-04-29 13:00:00,30.97,30.98,30.95,30.95,158500.0,28.2569,28.266,28.2386,28.2386,158500.0
2014-04-29 13:10:00,30.95,30.98,30.93,30.95,115600.0,28.2386,28.266,28.2204,28.2386,115600.0
2014-04-29 13:20:00,30.94,30.98,30.92,30.93,92100.0,28.2295,28.266,28.2113,28.2204,92100.0
2014-04-29 13:30:00,30.93,30.96,30.91,30.95,32600.0,28.2204,28.2478,28.2022,28.2386,32600.0
2014-04-29 13:40:00,30.95,30.97,30.92,30.97,163100.0,28.2386,28.2569,28.2113,28.2569,163100.0
2014-04-29 13:50:00,30.98,31.03,30.98,31.03,37900.0,28.266,28.3116,28.266,28.3116,37900.0
2014-04-29 14:00:00,31.03,31.05,31.01,31.03,102800.0,28.3116,28.3299,28.2934,28.3116,102800.0
2014-04-29 14:10:00,31.03,31.04,31.0,31.02,99700.0,28.3116,28.3208,28.2843,28.3025,99700.0
2014-04-29 14:20:00,31.02,31.03,30.99,30.99,78700.0,28.3025,28.3116,28.2751,28.2751,78700.0
2014-04-29 14:30:00,31.0,31.01,30.98,31.01,14600.0,28.2843,28.2934,28.266,28.2934,14600.0
2014-04-29 14:40:00,31.0,31.01,30.98,31.01,17300.0,28.2843,28.2934,28.266,28.2934,17300.0
2014-04-29 14:50:00,31.01,31.02,31.0,31.01,22300.0,28.2934,28.3025,28.2843,28.2934,22300.0
2014-04-29 15:00:00,31.01,31.03,31.0,31.01,179000.0,28.2934,28.3116,28.2843,28.2934,179000.0
2014-04-29 15:10:00,31.01,31.02,31.0,31.01,26100.0,28.2934,28.3025,28.2843,28.2934,26100.0
2014-04-29 15:20:00,31.01,31.03,30.99,31.02,37600.0,28.2934,28.3116,28.2751,28.3025,37600.0
2014-04-29 15:30:00,31.02,31.02,30.95,30.97,52900.0,28.3025,28.3025,28.2386,28.2569,52900.0
2014-04-29 15:40:00,30.97,30.97,30.93,30.94,156200.0,28.2569,28.2569,28.2204,28.2295,156200.0
2014-04-29 15:50:00,30.95,30.97,30.94,30.96,228400.0,28.2386,28.2569,28.2295,28.2478,228400.0
2014-04-30 09:30:00,30.74,30.85,30.7,30.79,149900.0,28.047,28.1474,28.0105,28.0927,149900.0
2014-04-30 09:40:00,30.77,30.9,30.77,30.83,64900.0,28.0744,28.193,28.0744,28.1292,64900.0
2014-04-30 09:50:00,30.82,30.97,30.8,30.97,86400.0,28.12,28.2569,28.1018,28.2569,86400.0
2014-04-30 10:00:00,30.93,30.95,30.82,30.94,73100.0,28.2204,28.2386,28.12,28.2295,73100.0
2014-04-30 10:10:00,30.94,30.98,30.9,30.94,247100.0,28.2295,28.266,28.193,28.2295,247100.0
2014-04-30 10:20:00,30.93,30.93,30.86,30.87,29700.0,28.2204,28.2204,28.1565,28.1657,29700.0
2014-04-30 10:30:00,30.87,30.87,30.77,30.78,16000.0,28.1657,28.1657,28.0744,28.0835,16000.0
2014-04-30 10:40:00,30.79,30.88,30.79,30.87,27400.0,28.0927,28.1748,28.0927,28.1657,27400.0
2014-04-30 10:50:00,30.88,30.93,30.86,30.87,100500.0,28.1748,28.2204,28.1565,28.1657,100500.0
2014-04-30 11:00:00,30.87,30.87,30.82,30.82,14400.0,28.1657,28.1657,28.12,28.12,14400.0
2014-04-30 11:10:00,30.81,30.82,30.72,30.74,46100.0,28.1109,28.12,28.0288,28.047,46100.0
2014-04-30 11:20:00,30.73,30.77,30.71,30.75,24300.0,28.0379,28.0744,28.0197,28.0562,24300.0
2014-04-30 11:30:00,30.75,30.79,30.75,30.79,20300.0,28.0562,28.0927,28.0562,28.0927,20300.0
2014-04-30 11:40:00,30.79,30.84,30.78,30.8,33800.0,28.0927,28.1383,28.0835,28.1018,33800.0
2014-04-30 11:50:00,30.8,30.82,30.78,30.78,5000.0,28.1018,28.12,28.0835,28.0835,5000.0
2014-04-30 12:00:00,30.78,30.79,30.76,30.78,9500.0,28.0835,28.0927,28.0653,28.0835,9500.0
2014-04-30 12:10:00,30.79,30.8,30.76,30.76,5400.0,28.0927,28.1018,28.0653,28.0653,5400.0
2014-04-30 12:20:00,30.75,30.76,30.71,30.73,31200.0,28.0562,28.0653,28.0197,28.0379,31200.0
2014-04-30 12:30:00,30.74,30.78,30.74,30.78,32700.0,28.047,28.0835,28.047,28.0835,32700.0
2014-04-30 12:40:00,30.78,30.78,30.76,30.76,5800.0,28.0835,28.0835,28.0653,28.0653,5800.0
2014-04-30 12:50:00,30.76,30.77,30.75,30.77,5300.0,28.0653,28.0744,28.0562,28.0744,5300.0
2014-04-30 13:00:00,30.77,30.82,30.77,30.81,6400.0,28.0744,28.12,28.0744,28.1109,6400.0
2014-04-30 13:10:00,30.81,30.82,30.77,30.77,10500.0,28.1109,28.12,28.0744,28.0744,10500.0
2014-04-30 13:20:00,30.76,30.82,30.75,30.82,12800.0,28.0653,28.12,28.0562,28.12,12800.0
2014-04-30 13:30:00,30.81,30.85,30.81,30.84,11700.0,28.1109,28.1474,28.1109,28.1383,11700.0
2014-04-30 13:40:00,30.84,30.87,30.83,30.87,15600.0,28.1383,28.1657,28.1292,28.1657,15600.0
2014-04-30 13:50:00,30.87,30.89,30.86,30.89,12300.0,28.1657,28.1839,28.1565,28.1839,12300.0
2014-04-30 14:00:00,30.88,30.95,30.78,30.87,22900.0,28.1748,28.2386,28.0835,28.1657,22900.0
2014-04-30 14:10:00,30.85,30.87,30.77,30.85,41100.0,28.1474,28.1657,28.0744,28.1474,41100.0
2014-04-30 14:20:00,30.85,30.9,30.84,30.89,20100.0,28.1474,28.193,28.1383,28.1839,20100.0
2014-04-30 14:30:00,30.91,30.96,30.91,30.91,69000.0,28.2022,28.2478,28.2022,28.2022,69000.0
2014-04-30 14:40:00,30.91,31.01,30.91,31.01,26000.0,28.2022,28.2934,28.2022,28.2934,26000.0
2014-04-30 14:50:00,31.02,31.08,31.0,31.03,89100.0,28.3025,28.3573,28.2843,28.3116,89100.0
2014-04-30 15:00:00,31.03,31.05,30.96,30.96,70500.0,28.3116,28.3299,28.2478,28.2478,70500.0
2014-04-30 15:10:00,30.95,30.97,30.92,30.95,84300.0,28.2386,28.2569,28.2113,28.2386,84300.0
2014-04-30 15:20:00,30.94,30.99,30.93,30.99,116200.0,28.2295,28.2751,28.2204,28.2751,116200.0
2014-04-30 15:30:00,30.99,31.04,30.99,31.02,158700.0,28.2751,28.3208,28.2751,28.3025,158700.0
2014-04-30 15:40:00,31.01,31.05,30.98,31.01,187900.0,28.2934,28.3299,28.266,28.2934,187900.0
2014-04-30 15:50:00,31.02,31.05,31.0,31.02,183300.0,28.3025,28.3299,28.2843,28.3025,183300.0
2014-05-01 09:30:00,30.87,31.14,30.84,31.14,45600.0,28.1657,28.412,28.1383,28.412,45600.0
2014-05-01 09:40:00,31.14,31.35,31.13,31.25,37300.0,28.412,28.6036,28.4029,28.5124,37300.0
2014-05-01 09:50:00,31.24,31.26,31.08,31.08,98800.0,28.5032,28.5215,28.3573,28.3573,98800.0
2014-05-01 10:00:00,31.1,31.18,31.07,31.12,42400.0,28.3755,28.4485,28.3481,28.3938,42400.0
2014-05-01 10:10:00,31.12,31.2,31.06,31.12,63400.0,28.3938,28.4667,28.339,28.3938,63400.0
2014-05-01 10:20:00,31.13,31.22,31.09,31.21,47300.0,28.4029,28.485,28.3664,28.4759,47300.0
2014-05-01 10:30:00,31.21,31.31,31.21,31.29,44900.0,28.4759,28.5671,28.4759,28.5489,44900.0
2014-05-01 10:40:00,31.3,31.4,31.3,31.4,38000.0,28.558,28.6492,28.558,28.6492,38000.0
2014-05-01 10:50:00,31.4,31.46,31.38,31.46,38900.0,28.6492,28.704,28.631,28.704,38900.0
2014-05-01 11:00:00,31.46,31.46,31.36,31.37,25100.0,28.704,28.704,28.6127,28.6219,25100.0
2014-05-01 11:10:00,31.38,31.43,31.38,31.41,17500.0,28.631,28.6766,28.631,28.6584,17500.0
2014-05-01 11:20:00,31.41,31.52,31.4,31.51,86200.0,28.6584,28.7587,28.6492,28.7496,86200.0
2014-05-01 11:30:00,31.5,31.65,31.5,31.58,68600.0,28.7405,28.8773,28.7405,28.8135,68600.0
2014-05-01 11:40:00,31.58,31.63,31.54,31.56,37100.0,28.8135,28.8591,28.777,28.7952,37100.0
2014-05-01 11:50:00,31.56,31.56,31.48,31.49,39500.0,28.7952,28.7952,28.7222,28.7313,39500.0
2014-05-01 12:00:00,31.48,31.52,31.45,31.5,32800.0,28.7222,28.7587,28.6948,28.7405,32800.0
2014-05-01 12:10:00,31.5,31.53,31.46,31.46,9200.0,28.7405,28.7678,28.704,28.704,9200.0
2014-05-01 12:20:00,31.46,31.54,31.43,31.51,45500.0,28.704,28.777,28.6766,28.7496,45500.0
2014-05-01 12:30:00,31.51,31.52,31.44,31.44,16600.0,28.7496,28.7587,28.6857,28.6857,16600.0
2014-05-01 12:40:00,31.44,31.46,31.36,31.39,81500.0,28.6857,28.704,28.6127,28.6401,81500.0
2014-05-01 12:50:00,31.41,31.45,31.4,31.4,17800.0,28.6584,28.6948,28.6492,28.6492,17800.0
2014-05-01 13:00:00,31.4,31.42,31.36,31.4,28300.0,28.6492,28.6675,28.6127,28.6492,28300.0
2014-05-01 13:10:00,31.39,31.39,31.29,31.31,25600.0,28.6401,28.6401,28.5489,28.5671,25600.0
2014-05-01 13:20:00,31.31,31.33,31.25,31.27,27000.0,28.5671,28.5854,28.5124,28.5306,27000.0
2014-05-01 13:30:00,31.28,31.31,31.23,31.3,46200.0,28.5397,28.5671,28.4941,28.558,46200.0
2014-05-01 13:40:00,31.3,31.3,31.21,31.24,94600.0,28.558,28.558,28.4759,28.5032,94600.0
2014-05-01 13:50:00,31.23,31.27,31.16,31.22,177200.0,28.4941,28.5306,28.4303,28.485,177200.0
2014-05-01 14:00:00,31.21,31.3,31.21,31.3,132500.0,28.4759,28.558,28.4759,28.558,132500.0
2014-05-01 14:10:00,31.3,31.32,31.27,31.27,41300.0,28.558,28.5762,28.5306,28.5306,41300.0
2014-05-01 14:20:00,31.27,31.37,31.26,31.36,29100.0,28.5306,28.6219,28.5215,28.6127,29100.0
2014-05-01 14:30:00,31.37,31.37,31.26,31.26,23000.0,28.6219,28.6219,28.5215,28.5215,23000.0
2014-05-01 14:40:00,31.26,31.26,31.16,31.25,73000.0,28.5215,28.5215,28.4303,28.5124,73000.0
2014-05-01 14:50:00,31.25,31.25,31.19,31.21,46400.0,28.5124,28.5124,28.4576,28.4759,46400.0
2014-05-01 15:00:00,31.2,31.22,31.18,31.21,40500.0,28.4667,28.485,28.4485,28.4759,40500.0
2014-05-01 15:10:00,31.2,31.28,31.16,31.24,58200.0,28.4667,28.5397,28.4303,28.5032,58200.0
2014-05-01 15:20:00,31.24,31.28,31.22,31.25,82600.0,28.5032,28.5397,28.485,28.5124,82600.0
2014-05-01 15:30:00,31.24,31.28,31.23,31.28,108100.0,28.5032,28.5397,28.4941,28.5397,108100.0
2014-05-01 15:40:00,31.27,31.3,31.26,31.27,124300.0,28.5306,28.558,28.5215,28.5306,124300.0
2014-05-01 15:50:00,31.28,31.33,31.28,31.32,313700.0,28.5397,28.5854,28.5397,28.5762,313700.0
2014-05-02 09:30:00,31.4,31.75,31.36,31.71,169300.0,28.6492,28.9686,28.6127,28.9321,169300.0
2014-05-02 09:40:00,31.72,31.85,31.69,31.76,388300.0,28.9412,29.0598,28.9138,28.9777,388300.0
2014-05-02 09:50:00,31.74,31.85,31.73,31.8,278800.0,28.9594,29.0598,28.9503,29.0142,278800.0
2014-05-02 10:00:00,31.79,31.88,31.73,31.84,166200.0,29.0051,29.0872,28.9503,29.0507,166200.0
2014-05-02 10:10:00,31.84,31.86,31.78,31.8,56900.0,29.0507,29.0689,28.9959,29.0142,56900.0
2014-05-02 10:20:00,31.8,31.9,31.8,31.86,98400.0,29.0142,29.1054,29.0142,29.0689,98400.0
2014-05-02 10:30:00,31.87,32.02,31.83,31.99,128900.0,29.0781,29.2149,29.0416,29.1875,128900.0
2014-05-02 10:40:00,31.98,32.0,31.76,31.76,302500.0,29.1784,29.1967,28.9777,28.9777,302500.0
2014-05-02 10:50:00,31.75,31.87,31.71,31.83,197900.0,28.9686,29.0781,28.9321,29.0416,197900.0
2014-05-02 11:00:00,31.82,31.93,31.81,31.88,41300.0,29.0324,29.1328,29.0233,29.0872,41300.0
2014-05-02 11:10:00,31.85,31.86,31.79,31.85,60300.0,29.0598,29.0689,29.0051,29.0598,60300.0
2014-05-02 11:20:00,31.85,31.85,31.76,31.78,33900.0,29.0598,29.0598,28.9777,28.9959,33900.0
2014-05-02 11:30:00,31.79,31.85,31.79,31.83,21900.0,29.0051,29.0598,29.0051,29.0416,21900.0
2014-05-02 11:40:00,31.84,31.94,31.82,31.94,21700.0,29.0507,29.1419,29.0324,29.1419,21700.0
2014-05-02 11:50:00,31.93,31.98,31.88,31.97,55400.0,29.1328,29.1784,29.0872,29.1693,55400.0
2014-05-02 12:00:00,31.97,31.97,31.82,31.82,187100.0,29.1693,29.1693,29.0324,29.0324,187100.0
2014-05-02 12:10:00,31.82,31.91,31.82,31.91,129100.0,29.0324,29.1145,29.0324,29.1145,129100.0
2014-05-02 12:20:00,31.91,31.91,31.87,31.87,6600.0,29.1145,29.1145,29.0781,29.0781,6600.0
2014-05-02 12:30:00,31.87,31.89,31.85,31.87,28200.0,29.0781,29.0963,29.0598,29.0781,28200.0
2014-05-02 12:40:00,31.88,31.91,31.88,31.91,49800.0,29.0872,29.1145,29.0872,29.1145,49800.0
2014-05-02 12:50:00,31.91,31.91,31.87,31.89,84200.0,29.1145,29.1145,29.0781,29.0963,84200.0
2014-05-02 13:00:00,31.89,31.92,31.86,31.86,53600.0,29.0963,29.1237,29.0689,29.0689,53600.0
2014-05-02 13:10:00,31.86,31.89,31.85,31.87,19900.0,29.0689,29.0963,29.0598,29.0781,19900.0
2014-05-02 13:20:00,31.87,31.87,31.8,31.8,109500.0,29.0781,29.0781,29.0142,29.0142,109500.0
2014-05-02 13:30:00,31.81,31.86,31.78,31.79,36200.0,29.0233,29.0689,28.9959,29.0051,36200.0
2014-05-02 13:40:00,31.8,31.83,31.77,31.81,38900.0,29.0142,29.0416,28.9868,29.0233,38900.0
2014-05-02 13:50:00,31.81,31.83,31.79,31.79,42200.0,29.0233,29.0416,29.0051,29.0051,42200.0
2014-05-02 14:00:00,31.78,31.8,31.72,31.72,32500.0,28.9959,29.0142,28.9412,28.9412,32500.0
2014-05-02 14:10:00,31.72,31.81,31.72,31.8,25900.0,28.9412,29.0233,28.9412,29.0142,25900.0
2014-05-02 14:20:00,31.79,31.8,31.76,31.76,28000.0,29.0051,29.0142,28.9777,28.9777,28000.0
2014-05-02 14:30:00,31.76,31.81,31.76,31.8,25400.0,28.9777,29.0233,28.9777,29.0142,25400.0
2014-05-02 14:40:00,31.81,31.81,31.78,31.79,122200.0,29.0233,29.0233,28.9959,29.0051,122200.0
2014-05-02 14:50:00,31.8,31.82,31.79,31.8,50600.0,29.0142,29.0324,29.0051,29.0142,50600.0
2014-05-02 15:00:00,31.79,31.85,31.79,31.84,116000.0,29.0051,29.0598,29.0051,29.0507,116000.0
2014-05-02 15:10:00,31.85,31.85,31.79,31.79,83800.0,29.0598,29.0598,29.0051,29.0051,83800.0
2014-05-02 15:20:00,31.8,31.81,31.76,31.76,64800.0,29.0142,29.0233,28.9777,28.9777,64800.0
2014-05-02 15:30:00,31.77,31.77,31.74,31.75,134700.0,28.9868,28.9868,28.9594,28.9686,134700.0
2014-05-02 15:40:00,31.75,31.79,31.73,31.79,295400.0,28.9686,29.0051,28.9503,29.0051,295400.0
2014-05-02 15:50:00,31.79,31.81,31.76,31.76,468800.0,29.0051,29.0233,28.9777,28.9777,468800.0
2014-05-05 09:30:00,31.58,31.58,31.15,31.31,278200.0,28.8135,28.8135,28.4211,28.5671,278200.0
2014-05-05 09:40:00,31.3,31.38,31.21,31.23,153700.0,28.558,28.631,28.4759,28.4941,153700.0
2014-05-05 09:50:00,31.23,31.48,31.23,31.42,99900.0,28.4941,28.7222,28.4941,28.6675,99900.0
2014-05-05 10:00:00,31.43,31.49,31.38,31.41,114000.0,28.6766,28.7313,28.631,28.6584,114000.0
2014-05-05 10:10:00,31.39,31.56,31.38,31.56,126100.0,28.6401,28.7952,28.631,28.7952,126100.0
2014-05-05 10:20:00,31.55,31.59,31.43,31.43,128000.0,28.7861,28.8226,28.6766,28.6766,128000.0
2014-05-05 10:30:00,31.44,31.62,31.44,31.6,228400.0,28.6857,28.85,28.6857,28.8317,228400.0
2014-05-05 10:40:00,31.6,31.63,31.54,31.54,47300.0,28.8317,28.8591,28.777,28.777,47300.0
2014-05-05 10:50:00,31.56,31.6,31.52,31.54,152200.0,28.7952,28.8317,28.7587,28.777,152200.0
2014-05-05 11:00:00,31.53,31.54,31.44,31.46,32600.0,28.7678,28.777,28.6857,28.704,32600.0
2014-05-05 11:10:00,31.46,31.5,31.44,31.47,19700.0,28.704,28.7405,28.6857,28.7131,19700.0
2014-05-05 11:20:00,31.48,31.53,31.43,31.47,49500.0,28.7222,28.7678,28.6766,28.7131,49500.0
2014-05-05 11:30:00,31.48,31.52,31.47,31.5,16700.0,28.7222,28.7587,28.7131,28.7405,16700.0
2014-05-05 11:40:00,31.51,31.54,31.43,31.44,21900.0,28.7496,28.777,28.6766,28.6857,21900.0
2014-05-05 11:50:00,31.46,31.49,31.45,31.48,35200.0,28.704,28.7313,28.6948,28.7222,35200.0
2014-05-05 12:00:00,31.48,31.49,31.44,31.44,8300.0,28.7222,28.7313,28.6857,28.6857,8300.0
2014-05-05 12:10:00,31.45,31.52,31.45,31.51,14000.0,28.6948,28.7587,28.6948,28.7496,14000.0
2014-05-05 12:20:00,31.52,31.53,31.5,31.5,18600.0,28.7587,28.7678,28.7405,28.7405,18600.0
2014-05-05 12:30:00,31.5,31.52,31.49,31.51,5100.0,28.7405,28.7587,28.7313,28.7496,5100.0
2014-05-05 12:40:00,31.5,31.5,31.46,31.48,44100.0,28.7405,28.7405,28.704,28.7222,44100.0
2014-05-05 12:50:00,31.48,31.49,31.36,31.36,312600.0,28.7222,28.7313,28.6127,28.6127,312600.0
2014-05-05 13:00:00,31.36,31.38,31.32,31.35,854300.0,28.6127,28.631,28.5762,28.6036,854300.0
2014-05-05 13:10:00,31.34,31.35,31.27,31.3,301700.0,28.5945,28.6036,28.5306,28.558,301700.0
2014-05-05 13:20:00,31.3,31.31,31.26,31.26,172300.0,28.558,28.5671,28.5215,28.5215,172300.0
2014-05-05 13:30:00,31.27,31.31,31.26,31.27,41900.0,28.5306,28.5671,28.5215,28.5306,41900.0
2014-05-05 13:40:00,31.28,31.31,31.24,31.29,175600.0,28.5397,28.5671,28.5032,28.5489,175600.0
2014-05-05 13:50:00,31.28,31.3,31.25,31.26,105700.0,28.5397,28.558,28.5124,28.5215,105700.0
2014-05-05 14:00:00,31.26,31.3,31.25,31.29,128200.0,28.5215,28.558,28.5124,28.5489,128200.0
2014-05-05 14:10:00,31.29,31.3,31.27,31.28,55000.0,28.5489,28.558,28.5306,28.5397,55000.0
2014-05-05 14:20:00,31.29,31.3,31.28,31.3,65000.0,28.5489,28.558,28.5397,28.558,65000.0
2014-05-05 14:30:00,31.29,31.33,31.28,31.32,44500.0,28.5489,28.5854,28.5397,28.5762,44500.0
2014-05-05 14:40:00,31.32,31.38,31.32,31.38,68200.0,28.5762,28.631,28.5762,28.631,68200.0
2014-05-05 14:50:00,31.4,31.4,31.32,31.37,59300.0,28.6492,28.6492,28.5762,28.6219,59300.0
2014-05-05 15:00:00,31.36,31.36,31.33,31.35,27600.0,28.6127,28.6127,28.5854,28.6036,27600.0
2014-05-05 15:10:00,31.36,31.38,31.34,31.35,90400.0,28.6127,28.631,28.5945,28.6036,90400.0
2014-05-05 15:20:00,31.35,31.38,31.35,31.38,91600.0,28.6036,28.631,28.6036,28.631,91600.0
2014-05-05 15:30:00,31.38,31.42,31.37,31.39,123800.0,28.631,28.6675,28.6219,28.6401,123800.0
2014-05-05 15:40:00,31.4,31.4,31.33,31.33,276800.0,28.6492,28.6492,28.5854,28.5854,276800.0
2014-05-05 15:50:00,31.33,31.35,31.33,31.35,631900.0,28.5854,28.6036,28.5854,28.6036,631900.0
2014-05-06 09:30:00,31.42,31.42,31.02,31.04,209000.0,28.6675,28.6675,28.3025,28.3208,209000.0
2014-05-06 09:40:00,31.04,31.06,30.95,31.0,784500.0,28.3208,28.339,28.2386,28.2843,784500.0
2014-05-06 09:50:00,31.01,31.01,30.92,30.97,477200.0,28.2934,28.2934,28.2113,28.2569,477200.0
2014-05-06 10:00:00,30.97,30.98,30.86,30.86,591800.0,28.2569,28.266,28.1565,28.1565,591800.0
2014-05-06 10:10:00,30.86,30.96,30.84,30.94,340500.0,28.1565,28.2478,28.1383,28.2295,340500.0
2014-05-06 10:20:00,30.94,31.04,30.94,30.94,233800.0,28.2295,28.3208,28.2295,28.2295,233800.0
2014-05-06 10:30:00,30.94,31.04,30.93,31.0,271600.0,28.2295,28.3208,28.2204,28.2843,271600.0
2014-05-06 10:40:00,31.0,31.07,30.99,31.01,164900.0,28.2843,28.3481,28.2751,28.2934,164900.0
2014-05-06 10:50:00,31.02,31.02,30.92,30.92,264100.0,28.3025,28.3025,28.2113,28.2113,264100.0
2014-05-06 11:00:00,30.92,30.92,30.84,30.85,201600.0,28.2113,28.2113,28.1383,28.1474,201600.0
2014-05-06 11:10:00,30.85,30.92,30.85,30.9,125400.0,28.1474,28.2113,28.1474,28.193,125400.0
2014-05-06 11:20:00,30.89,30.9,30.82,30.85,148300.0,28.1839,28.193,28.12,28.1474,148300.0
2014-05-06 11:30:00,30.84,30.86,30.82,30.85,173300.0,28.1383,28.1565,28.12,28.1474,173300.0
2014-05-06 11:40:00,30.85,30.86,30.81,30.84,539200.0,28.1474,28.1565,28.1109,28.1383,539200.0
2014-05-06 11:50:00,30.84,30.86,30.83,30.83,280200.0,28.1383,28.1565,28.1292,28.1292,280200.0
2014-05-06 12:00:00,30.83,30.84,30.8,30.81,408100.0,28.1292,28.1383,28.1018,28.1109,408100.0
2014-05-06 12:10:00,30.81,30.85,30.78,30.84,196600.0,28.1109,28.1474,28.0835,28.1383,196600.0
2014-05-06 12:20:00,30.84,30.84,30.8,30.82,141100.0,28.1383,28.1383,28.1018,28.12,141100.0
2014-05-06 12:30:00,30.82,30.86,30.81,30.84,100100.0,28.12,28.1565,28.1109,28.1383,100100.0
2014-05-06 12:40:00,30.84,30.85,30.81,30.84,85700.0,28.1383,28.1474,28.1109,28.1383,85700.0
2014-05-06 12:50:00,30.84,30.85,30.81,30.84,103900.0,28.1383,28.1474,28.1109,28.1383,103900.0
2014-05-06 13:00:00,30.84,30.85,30.8,30.81,112300.0,28.1383,28.1474,28.1018,28.1109,112300.0
2014-05-06 13:10:00,30.8,30.83,30.8,30.82,62200.0,28.1018,28.1292,28.1018,28.12,62200.0
2014-05-06 13:20:00,30.82,30.84,30.78,30.8,165400.0,28.12,28.1383,28.0835,28.1018,165400.0
2014-05-06 13:30:00,30.8,30.82,30.73,30.74,189300.0,28.1018,28.12,28.0379,28.047,189300.0
2014-05-06 13:40:00,30.74,30.76,30.7,30.7,229300.0,28.047,28.0653,28.0105,28.0105,229300.0
2014-05-06 13:50:00,30.7,30.77,30.7,30.72,254500.0,28.0105,28.0744,28.0105,28.0288,254500.0
2014-05-06 14:00:00,30.72,30.74,30.69,30.74,171400.0,28.0288,28.047,28.0014,28.047,171400.0
2014-05-06 14:10:00,30.74,30.79,30.73,30.78,109400.0,28.047,28.0927,28.0379,28.0835,109400.0
2014-05-06 14:20:00,30.77,30.77,30.71,30.74,145800.0,28.0744,28.0744,28.0197,28.047,145800.0
2014-05-06 14:30:00,30.73,30.74,30.65,30.69,636900.0,28.0379,28.047,27.9649,28.0014,636900.0
2014-05-06 14:40:00,30.68,30.7,30.66,30.66,258500.0,27.9923,28.0105,27.9741,27.9741,258500.0
2014-05-06 14:50:00,30.65,30.71,30.65,30.68,223200.0,27.9649,28.0197,27.9649,27.9923,223200.0
2014-05-06 15:00:00,30.67,30.68,30.64,30.67,341700.0,27.9832,27.9923,27.9558,27.9832,341700.0
2014-05-06 15:10:00,30.67,30.76,30.67,30.75,187400.0,27.9832,28.0653,27.9832,28.0562,187400.0
2014-05-06 15:20:00,30.75,30.79,30.73,30.74,161400.0,28.0562,28.0927,28.0379,28.047,161400.0
2014-05-06 15:30:00,30.74,30.75,30.71,30.75,364500.0,28.047,28.0562,28.0197,28.0562,364500.0
2014-05-06 15:40:00,30.75,30.75,30.71,30.71,429600.0,28.0562,28.0562,28.0197,28.0197,429600.0
2014-05-06 15:50:00,30.71,30.73,30.68,30.73,824500.0,28.0197,28.0379,27.9923,28.0379,824500.0
2014-05-07 09:30:00,30.67,30.84,30.67,30.68,213800.0,27.9832,28.1383,27.9832,27.9923,213800.0
2014-05-07 09:40:00,30.68,30.77,30.63,30.75,203700.0,27.9923,28.0744,27.9467,28.0562,203700.0
2014-05-07 09:50:00,30.76,30.78,30.6,30.6,147700.0,28.0653,28.0835,27.9193,27.9193,147700.0
2014-05-07 10:00:00,30.59,30.69,30.48,30.52,178400.0,27.9102,28.0014,27.8098,27.8463,178400.0
2014-05-07 10:10:00,30.51,30.52,30.34,30.45,482300.0,27.8372,27.8463,27.6821,27.7825,482300.0
2014-05-07 10:20:00,30.45,30.52,30.39,30.51,209900.0,27.7825,27.8463,27.7277,27.8372,209900.0
2014-05-07 10:30:00,30.5,30.71,30.5,30.65,255800.0,27.8281,28.0197,27.8281,27.9649,255800.0
2014-05-07 10:40:00,30.65,30.68,30.55,30.61,184500.0,27.9649,27.9923,27.8737,27.9284,184500.0
2014-05-07 10:50:00,30.61,30.63,30.52,30.52,65800.0,27.9284,27.9467,27.8463,27.8463,65800.0
2014-05-07 11:00:00,30.52,30.52,30.44,30.52,122400.0,27.8463,27.8463,27.7733,27.8463,122400.0
2014-05-07 11:10:00,30.52,30.57,30.5,30.52,121100.0,27.8463,27.8919,27.8281,27.8463,121100.0
2014-05-07 11:20:00,30.52,30.52,30.47,30.5,66800.0,27.8463,27.8463,27.8007,27.8281,66800.0
2014-05-07 11:30:00,30.5,30.61,30.5,30.61,114600.0,27.8281,27.9284,27.8281,27.9284,114600.0
2014-05-07 11:40:00,30.61,30.75,30.59,30.74,92400.0,27.9284,28.0562,27.9102,28.047,92400.0
2014-05-07 11:50:00,30.74,30.76,30.7,30.7,92300.0,28.047,28.0653,28.0105,28.0105,92300.0
2014-05-07 12:00:00,30.69,30.69,30.61,30.63,82200.0,28.0014,28.0014,27.9284,27.9467,82200.0
2014-05-07 12:10:00,30.63,30.67,30.63,30.67,58900.0,27.9467,27.9832,27.9467,27.9832,58900.0
2014-05-07 12:20:00,30.67,30.69,30.64,30.64,37900.0,27.9832,28.0014,27.9558,27.9558,37900.0
2014-05-07 12:30:00,30.64,30.64,30.59,30.61,52400.0,27.9558,27.9558,27.9102,27.9284,52400.0
2014-05-07 12:40:00,30.61,30.61,30.54,30.55,101900.0,27.9284,27.9284,27.8646,27.8737,101900.0
2014-05-07 12:50:00,30.54,30.55,30.5,30.51,184300.0,27.8646,27.8737,27.8281,27.8372,184300.0
2014-05-07 13:00:00,30.51,30.57,30.47,30.48,110400.0,27.8372,27.8919,27.8007,27.8098,110400.0
2014-05-07 13:10:00,30.48,30.57,30.47,30.55,105000.0,27.8098,27.8919,27.8007,27.8737,105000.0
2014-05-07 13:20:00,30.54,30.54,30.51,30.52,126400.0,27.8646,27.8646,27.8372,27.8463,126400.0
2014-05-07 13:30:00,30.52,30.57,30.51,30.55,81400.0,27.8463,27.8919,27.8372,27.8737,81400.0
2014-05-07 13:40:00,30.55,30.56,30.5,30.5,167400.0,27.8737,27.8828,27.8281,27.8281,167400.0
2014-05-07 13:50:00,30.49,30.53,30.45,30.45,111600.0,27.8189,27.8554,27.7825,27.7825,111600.0
2014-05-07 14:00:00,30.45,30.54,30.44,30.53,234100.0,27.7825,27.8646,27.7733,27.8554,234100.0
2014-05-07 14:10:00,30.53,30.59,30.51,30.58,81800.0,27.8554,27.9102,27.8372,27.9011,81800.0
2014-05-07 14:20:00,30.58,30.59,30.53,30.58,118300.0,27.9011,27.9102,27.8554,27.9011,118300.0
2014-05-07 14:30:00,30.58,30.59,30.56,30.59,50900.0,27.9011,27.9102,27.8828,27.9102,50900.0
2014-05-07 14:40:00,30.59,30.62,30.54,30.55,207300.0,27.9102,27.9376,27.8646,27.8737,207300.0
2014-05-07 14:50:00,30.55,30.57,30.51,30.57,141000.0,27.8737,27.8919,27.8372,27.8919,141000.0
2014-05-07 15:00:00,30.57,30.57,30.5,30.55,145200.0,27.8919,27.8919,27.8281,27.8737,145200.0
2014-05-07 15:10:00,30.55,30.56,30.53,30.56,56200.0,27.8737,27.8828,27.8554,27.8828,56200.0
2014-05-07 15:20:00,30.55,30.58,30.53,30.55,64000.0,27.8737,27.9011,27.8554,27.8737,64000.0
2014-05-07 15:30:00,30.55,30.6,30.55,30.6,77600.0,27.8737,27.9193,27.8737,27.9193,77600.0
2014-05-07 15:40:00,30.6,30.68,30.6,30.66,125100.0,27.9193,27.9923,27.9193,27.9741,125100.0
2014-05-07 15:50:00,30.66,30.73,30.66,30.71,294800.0,27.9741,28.0379,27.9741,28.0197,294800.0
2014-05-08 09:30:00,30.66,30.93,30.6,30.92,155600.0,27.9741,28.2204,27.9193,28.2113,155600.0
2014-05-08 09:40:00,30.91,31.0,30.91,30.98,66500.0,28.2022,28.2843,28.2022,28.266,66500.0
2014-05-08 09:50:00,30.99,31.09,30.98,31.06,170800.0,28.2751,28.3664,28.266,28.339,170800.0
2014-05-08 10:00:00,31.06,31.17,31.05,31.15,68800.0,28.339,28.4394,28.3299,28.4211,68800.0
2014-05-08 10:10:00,31.15,31.2,31.11,31.11,67200.0,28.4211,28.4667,28.3846,28.3846,67200.0
2014-05-08 10:20:00,31.11,31.14,31.05,31.05,28900.0,28.3846,28.412,28.3299,28.3299,28900.0
2014-05-08 10:30:00,31.04,31.08,31.04,31.05,63200.0,28.3208,28.3573,28.3208,28.3299,63200.0
2014-05-08 10:40:00,31.05,31.07,30.97,30.99,29000.0,28.3299,28.3481,28.2569,28.2751,29000.0
2014-05-08 10:50:00,30.99,31.06,30.99,31.02,30000.0,28.2751,28.339,28.2751,28.3025,30000.0
2014-05-08 11:00:00,31.02,31.11,31.0,31.1,26200.0,28.3025,28.3846,28.2843,28.3755,26200.0
2014-05-08 11:10:00,31.11,31.13,31.07,31.1,26200.0,28.3846,28.4029,28.3481,28.3755,26200.0
2014-05-08 11:20:00,31.11,31.13,31.06,31.06,34900.0,28.3846,28.4029,28.339,28.339,34900.0
2014-05-08 11:30:00,31.07,31.14,31.07,31.11,115900.0,28.3481,28.412,28.3481,28.3846,115900.0
2014-05-08 11:40:00,31.1,31.18,31.1,31.17,41200.0,28.3755,28.4485,28.3755,28.4394,41200.0
2014-05-08 11:50:00,31.17,31.19,31.13,31.13,17400.0,28.4394,28.4576,28.4029,28.4029,17400.0
2014-05-08 12:00:00,31.13,31.13,31.08,31.13,18000.0,28.4029,28.4029,28.3573,28.4029,18000.0
2014-05-08 12:10:00,31.12,31.14,31.1,31.1,84700.0,28.3938,28.412,28.3755,28.3755,84700.0
2014-05-08 12:20:00,31.11,31.12,31.08,31.11,17600.0,28.3846,28.3938,28.3573,28.3846,17600.0
2014-05-08 12:30:00,31.11,31.14,31.1,31.14,16900.0,28.3846,28.412,28.3755,28.412,16900.0
2014-05-08 12:40:00,31.14,31.14,31.04,31.05,59200.0,28.412,28.412,28.3208,28.3299,59200.0
2014-05-08 12:50:00,31.05,31.05,30.96,31.01,82400.0,28.3299,28.3299,28.2478,28.2934,82400.0
2014-05-08 13:00:00,31.01,31.05,30.99,31.04,48700.0,28.2934,28.3299,28.2751,28.3208,48700.0
2014-05-08 13:10:00,31.03,31.03,30.95,30.96,32300.0,28.3116,28.3116,28.2386,28.2478,32300.0
2014-05-08 13:20:00,30.96,30.96,30.89,30.94,54300.0,28.2478,28.2478,28.1839,28.2295,54300.0
2014-05-08 13:30:00,30.94,30.94,30.89,30.9,238300.0,28.2295,28.2295,28.1839,28.193,238300.0
2014-05-08 13:40:00,30.89,30.91,30.82,30.83,62100.0,28.1839,28.2022,28.12,28.1292,62100.0
2014-05-08 13:50:00,30.82,30.87,30.8,30.84,40400.0,28.12,28.1657,28.1018,28.1383,40400.0
2014-05-08 14:00:00,30.83,30.83,30.74,30.75,68500.0,28.1292,28.1292,28.047,28.0562,68500.0
2014-05-08 14:10:00,30.74,30.74,30.69,30.74,107100.0,28.047,28.047,28.0014,28.047,107100.0
2014-05-08 14:20:00,30.74,30.78,30.68,30.77,63900.0,28.047,28.0835,27.9923,28.0744,63900.0
2014-05-08 14:30:00,30.77,30.77,30.67,30.68,218600.0,28.0744,28.0744,27.9832,27.9923,218600.0
2014-05-08 14:40:00,30.68,30.69,30.56,30.56,241800.0,27.9923,28.0014,27.8828,27.8828,241800.0
2014-05-08 14:50:00,30.56,30.61,30.49,30.55,296400.0,27.8828,27.9284,27.8189,27.8737,296400.0
2014-05-08 15:00:00,30.55,30.55,30.48,30.48,191600.0,27.8737,27.8737,27.8098,27.8098,191600.0
2014-05-08 15:10:00,30.46,30.55,30.46,30.54,116100.0,27.7916,27.8737,27.7916,27.8646,116100.0
2014-05-08 15:20:00,30.54,30.6,30.52,30.59,123100.0,27.8646,27.9193,27.8463,27.9102,123100.0
2014-05-08 15:30:00,30.58,30.6,30.53,30.57,125100.0,27.9011,27.9193,27.8554,27.8919,125100.0
2014-05-08 15:40:00,30.57,30.58,30.52,30.57,370500.0,27.8919,27.9011,27.8463,27.8919,370500.0
2014-05-08 15:50:00,30.57,30.67,30.55,30.67,1848600.0,27.8919,27.9832,27.8737,27.9832,1848600.0
2014-05-09 09:30:00,30.49,30.73,30.49,30.57,301400.0,27.8189,28.0379,27.8189,27.8919,301400.0
2014-05-09 09:40:00,30.56,30.61,30.44,30.61,102300.0,27.8828,27.9284,27.7733,27.9284,102300.0
2014-05-09 09:50:00,30.6,30.63,30.52,30.52,58700.0,27.9193,27.9467,27.8463,27.8463,58700.0
2014-05-09 10:00:00,30.51,30.62,30.48,30.59,164700.0,27.8372,27.9376,27.8098,27.9102,164700.0
2014-05-09 10:10:00,30.59,30.71,30.59,30.66,70100.0,27.9102,28.0197,27.9102,27.9741,70100.0
2014-05-09 10:20:00,30.65,30.79,30.65,30.76,101300.0,27.9649,28.0927,27.9649,28.0653,101300.0
2014-05-09 10:30:00,30.77,30.86,30.74,30.84,136100.0,28.0744,28.1565,28.047,28.1383,136100.0
2014-05-09 10:40:00,30.84,30.88,30.8,30.88,38300.0,28.1383,28.1748,28.1018,28.1748,38300.0
2014-05-09 10:50:00,30.88,30.89,30.74,30.75,44700.0,28.1748,28.1839,28.047,28.0562,44700.0
2014-05-09 11:00:00,30.74,30.74,30.63,30.63,112900.0,28.047,28.047,27.9467,27.9467,112900.0
2014-05-09 11:10:00,30.62,30.7,30.62,30.68,146600.0,27.9376,28.0105,27.9376,27.9923,146600.0
2014-05-09 11:20:00,30.68,30.7,30.66,30.67,73000.0,27.9923,28.0105,27.9741,27.9832,73000.0
2014-05-09 11:30:00,30.67,30.76,30.66,30.75,200100.0,27.9832,28.0653,27.9741,28.0562,200100.0
2014-05-09 11:40:00,30.74,30.77,30.7,30.75,104600.0,28.047,28.0744,28.0105,28.0562,104600.0
2014-05-09 11:50:00,30.76,30.77,30.73,30.74,177100.0,28.0653,28.0744,28.0379,28.047,177100.0
2014-05-09 12:00:00,30.74,30.74,30.69,30.71,149700.0,28.047,28.047,28.0014,28.0197,149700.0
2014-05-09 12:10:00,30.71,30.77,30.7,30.76,18800.0,28.0197,28.0744,28.0105,28.0653,18800.0
2014-05-09 12:20:00,30.78,30.8,30.74,30.74,55900.0,28.0835,28.1018,28.047,28.047,55900.0
2014-05-09 12:30:00,30.75,30.87,30.74,30.86,55700.0,28.0562,28.1657,28.047,28.1565,55700.0
2014-05-09 12:40:00,30.86,30.89,30.83,30.85,56300.0,28.1565,28.1839,28.1292,28.1474,56300.0
2014-05-09 12:50:00,30.86,30.88,30.82,30.83,19400.0,28.1565,28.1748,28.12,28.1292,19400.0
2014-05-09 13:00:00,30.84,30.88,30.82,30.83,72700.0,28.1383,28.1748,28.12,28.1292,72700.0
2014-05-09 13:10:00,30.83,30.84,30.78,30.79,44800.0,28.1292,28.1383,28.0835,28.0927,44800.0
2014-05-09 13:20:00,30.79,30.82,30.78,30.82,44800.0,28.0927,28.12,28.0835,28.12,44800.0
2014-05-09 13:30:00,30.82,30.89,30.8,30.88,505800.0,28.12,28.1839,28.1018,28.1748,505800.0
2014-05-09 13:40:00,30.89,30.9,30.83,30.9,308300.0,28.1839,28.193,28.1292,28.193,308300.0
2014-05-09 13:50:00,30.9,30.91,30.88,30.91,199300.0,28.193,28.2022,28.1748,28.2022,199300.0
2014-05-09 14:00:00,30.91,30.96,30.91,30.95,183700.0,28.2022,28.2478,28.2022,28.2386,183700.0
2014-05-09 14:10:00,30.95,30.96,30.9,30.92,225700.0,28.2386,28.2478,28.193,28.2113,225700.0
2014-05-09 14:20:00,30.92,30.94,30.88,30.93,222900.0,28.2113,28.2295,28.1748,28.2204,222900.0
2014-05-09 14:30:00,30.93,30.97,30.92,30.96,144000.0,28.2204,28.2569,28.2113,28.2478,144000.0
2014-05-09 14:40:00,30.97,30.99,30.95,30.98,182500.0,28.2569,28.2751,28.2386,28.266,182500.0
2014-05-09 14:50:00,30.98,31.03,30.95,31.02,108100.0,28.266,28.3116,28.2386,28.3025,108100.0
2014-05-09 15:00:00,31.03,31.05,31.02,31.04,157900.0,28.3116,28.3299,28.3025,28.3208,157900.0
2014-05-09 15:10:00,31.04,31.05,30.99,31.0,304100.0,28.3208,28.3299,28.2751,28.2843,304100.0
2014-05-09 15:20:00,31.01,31.01,30.92,30.93,321900.0,28.2934,28.2934,28.2113,28.2204,321900.0
2014-05-09 15:30:00,30.93,30.98,30.92,30.98,205000.0,28.2204,28.266,28.2113,28.266,205000.0
2014-05-09 15:40:00,30.98,31.0,30.98,30.99,263900.0,28.266,28.2843,28.266,28.2751,263900.0
2014-05-09 15:50:00,30.99,31.01,30.98,30.99,907000.0,28.2751,28.2934,28.266,28.2751,907000.0
2014-05-12 09:30:00,31.06,31.3,31.06,31.3,192500.0,28.339,28.558,28.339,28.558,192500.0
2014-05-12 09:40:00,31.31,31.47,31.31,31.45,271400.0,28.5671,28.7131,28.5671,28.6948,271400.0
2014-05-12 09:50:00,31.46,31.53,31.45,31.5,183400.0,28.704,28.7678,28.6948,28.7405,183400.0
2014-05-12 10:00:00,31.5,31.56,31.49,31.49,192200.0,28.7405,28.7952,28.7313,28.7313,192200.0
2014-05-12 10:10:00,31.49,31.61,31.48,31.59,174100.0,28.7313,28.8408,28.7222,28.8226,174100.0
2014-05-12 10:20:00,31.59,31.61,31.51,31.52,58900.0,28.8226,28.8408,28.7496,28.7587,58900.0
2014-05-12 10:30:00,31.53,31.62,31.53,31.62,177700.0,28.7678,28.85,28.7678,28.85,177700.0
2014-05-12 10:40:00,31.62,31.62,31.57,31.57,80300.0,28.85,28.85,28.8043,28.8043,80300.0
2014-05-12 10:50:00,31.56,31.56,31.5,31.51,26200.0,28.7952,28.7952,28.7405,28.7496,26200.0
2014-05-12 11:00:00,31.51,31.56,31.5,31.54,68900.0,28.7496,28.7952,28.7405,28.777,68900.0
2014-05-12 11:10:00,31.54,31.54,31.51,31.51,51000.0,28.777,28.777,28.7496,28.7496,51000.0
2014-05-12 11:20:00,31.51,31.52,31.45,31.51,53300.0,28.7496,28.7587,28.6948,28.7496,53300.0
2014-05-12 11:30:00,31.52,31.54,31.49,31.5,52900.0,28.7587,28.777,28.7313,28.7405,52900.0
2014-05-12 11:40:00,31.5,31.56,31.5,31.53,106500.0,28.7405,28.7952,28.7405,28.7678,106500.0
2014-05-12 11:50:00,31.53,31.53,31.48,31.48,89200.0,28.7678,28.7678,28.7222,28.7222,89200.0
2014-05-12 12:00:00,31.49,31.5,31.45,31.5,64900.0,28.7313,28.7405,28.6948,28.7405,64900.0
2014-05-12 12:10:00,31.5,31.52,31.49,31.52,41800.0,28.7405,28.7587,28.7313,28.7587,41800.0
2014-05-12 12:20:00,31.53,31.55,31.48,31.48,48000.0,28.7678,28.7861,28.7222,28.7222,48000.0
2014-05-12 12:30:00,31.49,31.49,31.47,31.47,15000.0,28.7313,28.7313,28.7131,28.7131,15000.0
2014-05-12 12:40:00,31.47,31.48,31.45,31.47,39700.0,28.7131,28.7222,28.6948,28.7131,39700.0
2014-05-12 12:50:00,31.47,31.49,31.47,31.48,8000.0,28.7131,28.7313,28.7131,28.7222,8000.0
2014-05-12 13:00:00,31.48,31.52,31.48,31.52,33100.0,28.7222,28.7587,28.7222,28.7587,33100.0
2014-05-12 13:10:00,31.53,31.54,31.52,31.54,79300.0,28.7678,28.777,28.7587,28.777,79300.0
2014-05-12 13:20:00,31.53,31.58,31.52,31.57,7600.0,28.7678,28.8135,28.7587,28.8043,7600.0
2014-05-12 13:30:00,31.57,31.64,31.56,31.63,32000.0,28.8043,28.8682,28.7952,28.8591,32000.0
2014-05-12 13:40:00,31.64,31.65,31.62,31.63,32700.0,28.8682,28.8773,28.85,28.8591,32700.0
2014-05-12 13:50:00,31.63,31.68,31.63,31.67,410800.0,28.8591,28.9047,28.8591,28.8956,410800.0
2014-05-12 14:00:00,31.67,31.68,31.64,31.68,118900.0,28.8956,28.9047,28.8682,28.9047,118900.0
2014-05-12 14:10:00,31.67,31.69,31.66,31.68,95600.0,28.8956,28.9138,28.8864,28.9047,95600.0
2014-05-12 14:20:00,31.68,31.7,31.68,31.68,60000.0,28.9047,28.9229,28.9047,28.9047,60000.0
2014-05-12 14:30:00,31.69,31.71,31.68,31.71,79900.0,28.9138,28.9321,28.9047,28.9321,79900.0
2014-05-12 14:40:00,31.71,31.71,31.69,31.69,99800.0,28.9321,28.9321,28.9138,28.9138,99800.0
2014-05-12 14:50:00,31.7,31.75,31.69,31.74,125900.0,28.9229,28.9686,28.9138,28.9594,125900.0
2014-05-12 15:00:00,31.75,31.76,31.71,31.72,87300.0,28.9686,28.9777,28.9321,28.9412,87300.0
2014-05-12 15:10:00,31.71,31.77,31.71,31.71,357200.0,28.9321,28.9868,28.9321,28.9321,357200.0
2014-05-12 15:20:00,31.71,31.71,31.64,31.66,332900.0,28.9321,28.9321,28.8682,28.8864,332900.0
2014-05-12 15:30:00,31.66,31.67,31.65,31.67,214100.0,28.8864,28.8956,28.8773,28.8956,214100.0
2014-05-12 15:40:00,31.67,31.72,31.67,31.71,632000.0,28.8956,28.9412,28.8956,28.9321,632000.0
2014-05-12 15:50:00,31.71,31.72,31.66,31.66,773700.0,28.9321,28.9412,28.8864,28.8864,773700.0
2014-05-13 09:30:00,31.72,31.81,31.69,31.8,283000.0,28.9412,29.0233,28.9138,29.0142,283000.0
2014-05-13 09:40:00,31.79,31.93,31.78,31.86,305300.0,29.0051,29.1328,28.9959,29.0689,305300.0
2014-05-13 09:50:00,31.86,31.86,31.77,31.79,165600.0,29.0689,29.0689,28.9868,29.0051,165600.0
2014-05-13 10:00:00,31.81,31.83,31.76,31.81,84100.0,29.0233,29.0416,28.9777,29.0233,84100.0
2014-05-13 10:10:00,31.8,31.8,31.72,31.73,277700.0,29.0142,29.0142,28.9412,28.9503,277700.0
2014-05-13 10:20:00,31.73,31.76,31.68,31.76,189300.0,28.9503,28.9777,28.9047,28.9777,189300.0
2014-05-13 10:30:00,31.77,31.8,31.77,31.8,24600.0,28.9868,29.0142,28.9868,29.0142,24600.0
2014-05-13 10:40:00,31.8,31.81,31.76,31.77,42300.0,29.0142,29.0233,28.9777,28.9868,42300.0
2014-05-13 10:50:00,31.78,31.79,31.68,31.68,23300.0,28.9959,29.0051,28.9047,28.9047,23300.0
2014-05-13 11:00:00,31.67,31.69,31.64,31.66,49300.0,28.8956,28.9138,28.8682,28.8864,49300.0
2014-05-13 11:10:00,31.66,31.66,31.56,31.57,24500.0,28.8864,28.8864,28.7952,28.8043,24500.0
2014-05-13 11:20:00,31.57,31.58,31.56,31.58,15300.0,28.8043,28.8135,28.7952,28.8135,15300.0
2014-05-13 11:30:00,31.58,31.59,31.49,31.49,87900.0,28.8135,28.8226,28.7313,28.7313,87900.0
2014-05-13 11:40:00,31.48,31.49,31.44,31.47,39700.0,28.7222,28.7313,28.6857,28.7131,39700.0
2014-05-13 11:50:00,31.47,31.57,31.43,31.52,61200.0,28.7131,28.8043,28.6766,28.7587,61200.0
2014-05-13 12:00:00,31.52,31.52,31.47,31.48,26100.0,28.7587,28.7587,28.7131,28.7222,26100.0
2014-05-13 12:10:00,31.48,31.54,31.48,31.53,19500.0,28.7222,28.777,28.7222,28.7678,19500.0
2014-05-13 12:20:00,31.53,31.54,31.47,31.53,40800.0,28.7678,28.777,28.7131,28.7678,40800.0
2014-05-13 12:30:00,31.52,31.53,31.47,31.51,26100.0,28.7587,28.7678,28.7131,28.7496,26100.0
2014-05-13 12:40:00,31.52,31.57,31.51,31.57,8600.0,28.7587,28.8043,28.7496,28.8043,8600.0
2014-05-13 12:50:00,31.57,31.59,31.55,31.56,12700.0,28.8043,28.8226,28.7861,28.7952,12700.0
2014-05-13 13:00:00,31.56,31.59,31.55,31.58,23700.0,28.7952,28.8226,28.7861,28.8135,23700.0
2014-05-13 13:10:00,31.58,31.61,31.56,31.61,21100.0,28.8135,28.8408,28.7952,28.8408,21100.0
2014-05-13 13:20:00,31.61,31.61,31.58,31.59,23500.0,28.8408,28.8408,28.8135,28.8226,23500.0
2014-05-13 13:30:00,31.6,31.6,31.5,31.53,69100.0,28.8317,28.8317,28.7405,28.7678,69100.0
2014-05-13 13:40:00,31.52,31.54,31.5,31.52,32900.0,28.7587,28.777,28.7405,28.7587,32900.0
2014-05-13 13:50:00,31.52,31.54,31.51,31.54,31100.0,28.7587,28.777,28.7496,28.777,31100.0
2014-05-13 14:00:00,31.53,31.56,31.53,31.55,9000.0,28.7678,28.7952,28.7678,28.7861,9000.0
2014-05-13 14:10:00,31.56,31.56,31.54,31.55,28000.0,28.7952,28.7952,28.777,28.7861,28000.0
2014-05-13 14:20:00,31.54,31.57,31.54,31.55,9100.0,28.777,28.8043,28.777,28.7861,9100.0
2014-05-13 14:30:00,31.56,31.59,31.56,31.56,22600.0,28.7952,28.8226,28.7952,28.7952,22600.0
2014-05-13 14:40:00,31.57,31.59,31.54,31.55,31700.0,28.8043,28.8226,28.777,28.7861,31700.0
2014-05-13 14:50:00,31.55,31.55,31.52,31.52,8700.0,28.7861,28.7861,28.7587,28.7587,8700.0
2014-05-13 15:00:00,31.52,31.53,31.49,31.5,29000.0,28.7587,28.7678,28.7313,28.7405,29000.0
2014-05-13 15:10:00,31.49,31.5,31.46,31.47,115100.0,28.7313,28.7405,28.704,28.7131,115100.0
2014-05-13 15:20:00,31.47,31.48,31.44,31.48,69400.0,28.7131,28.7222,28.6857,28.7222,69400.0
2014-05-13 15:30:00,31.48,31.51,31.47,31.51,44900.0,28.7222,28.7496,28.7131,28.7496,44900.0
2014-05-13 15:40:00,31.51,31.51,31.46,31.47,132000.0,28.7496,28.7496,28.704,28.7131,132000.0
2014-05-13 15:50:00,31.47,31.48,31.45,31.48,379100.0,28.7131,28.7222,28.6948,28.7222,379100.0
2014-05-14 09:30:00,31.4,31.47,31.24,31.28,192700.0,28.6492,28.7131,28.5032,28.5397,192700.0
2014-05-14 09:40:00,31.26,31.32,31.2,31.2,65300.0,28.5215,28.5762,28.4667,28.4667,65300.0
2014-05-14 09:50:00,31.2,31.26,31.19,31.23,189800.0,28.4667,28.5215,28.4576,28.4941,189800.0
2014-05-14 10:00:00,31.24,31.28,31.21,31.23,77000.0,28.5032,28.5397,28.4759,28.4941,77000.0
2014-05-14 10:10:00,31.21,31.22,31.13,31.14,72500.0,28.4759,28.485,28.4029,28.412,72500.0
2014-05-14 10:20:00,31.14,31.16,31.12,31.16,180400.0,28.412,28.4303,28.3938,28.4303,180400.0
2014-05-14 10:30:00,31.16,31.16,31.04,31.05,161400.0,28.4303,28.4303,28.3208,28.3299,161400.0
2014-05-14 10:40:00,31.05,31.13,31.02,31.12,137700.0,28.3299,28.4029,28.3025,28.3938,137700.0
2014-05-14 10:50:00,31.11,31.16,31.02,31.02,179600.0,28.3846,28.4303,28.3025,28.3025,179600.0
2014-05-14 11:00:00,31.02,31.04,30.98,31.02,139600.0,28.3025,28.3208,28.266,28.3025,139600.0
2014-05-14 11:10:00,31.02,31.05,30.98,31.02,217000.0,28.3025,28.3299,28.266,28.3025,217000.0
2014-05-14 11:20:00,31.01,31.02,31.0,31.01,41300.0,28.2934,28.3025,28.2843,28.2934,41300.0
2014-05-14 11:30:00,31.01,31.05,31.0,31.05,59800.0,28.2934,28.3299,28.2843,28.3299,59800.0
2014-05-14 11:40:00,31.05,31.08,31.04,31.06,66100.0,28.3299,28.3573,28.3208,28.339,66100.0
2014-05-14 11:50:00,31.05,31.05,30.96,30.97,79700.0,28.3299,28.3299,28.2478,28.2569,79700.0
2014-05-14 12:00:00,30.96,30.99,30.91,30.93,322700.0,28.2478,28.2751,28.2022,28.2204,322700.0
2014-05-14 12:10:00,30.93,30.96,30.93,30.96,110100.0,28.2204,28.2478,28.2204,28.2478,110100.0
2014-05-14 12:20:00,30.96,30.97,30.92,30.92,71200.0,28.2478,28.2569,28.2113,28.2113,71200.0
2014-05-14 12:30:00,30.93,30.97,30.91,30.97,36800.0,28.2204,28.2569,28.2022,28.2569,36800.0
2014-05-14 12:40:00,30.96,30.99,30.96,30.99,26700.0,28.2478,28.2751,28.2478,28.2751,26700.0
2014-05-14 12:50:00,30.99,30.99,30.93,30.94,78200.0,28.2751,28.2751,28.2204,28.2295,78200.0
2014-05-14 13:00:00,30.94,30.99,30.94,30.96,100600.0,28.2295,28.2751,28.2295,28.2478,100600.0
2014-05-14 13:10:00,30.96,30.97,30.93,30.95,83200.0,28.2478,28.2569,28.2204,28.2386,83200.0
2014-05-14 13:20:00,30.95,30.96,30.9,30.91,204300.0,28.2386,28.2478,28.193,28.2022,204300.0
2014-05-14 13:30:00,30.91,30.92,30.9,30.9,45600.0,28.2022,28.2113,28.193,28.193,45600.0
2014-05-14 13:40:00,30.9,30.9,30.86,30.89,158000.0,28.193,28.193,28.1565,28.1839,158000.0
2014-05-14 13:50:00,30.9,30.95,30.89,30.94,67200.0,28.193,28.2386,28.1839,28.2295,67200.0
2014-05-14 14:00:00,30.94,30.95,30.92,30.92,79100.0,28.2295,28.2386,28.2113,28.2113,79100.0
2014-05-14 14:10:00,30.91,30.93,30.91,30.93,39000.0,28.2022,28.2204,28.2022,28.2204,39000.0
2014-05-14 14:20:00,30.92,30.95,30.92,30.95,18600.0,28.2113,28.2386,28.2113,28.2386,18600.0
2014-05-14 14:30:00,30.95,30.96,30.88,30.88,117400.0,28.2386,28.2478,28.1748,28.1748,117400.0
2014-05-14 14:40:00,30.88,30.9,30.8,30.81,92900.0,28.1748,28.193,28.1018,28.1109,92900.0
2014-05-14 14:50:00,30.81,30.86,30.79,30.84,78000.0,28.1109,28.1565,28.0927,28.1383,78000.0
2014-05-14 15:00:00,30.83,30.85,30.81,30.81,119100.0,28.1292,28.1474,28.1109,28.1109,119100.0
2014-05-14 15:10:00,30.81,30.85,30.8,30.85,207100.0,28.1109,28.1474,28.1018,28.1474,207100.0
2014-05-14 15:20:00,30.84,30.88,30.83,30.87,185800.0,28.1383,28.1748,28.1292,28.1657,185800.0
2014-05-14 15:30:00,30.88,30.88,30.77,30.77,598100.0,28.1748,28.1748,28.0744,28.0744,598100.0
2014-05-14 15:40:00,30.78,30.81,30.77,30.8,553400.0,28.0835,28.1109,28.0744,28.1018,553400.0
2014-05-14 15:50:00,30.8,30.8,30.77,30.79,1057800.0,28.1018,28.1018,28.0744,28.0927,1057800.0
2014-05-15 09:30:00,30.69,30.73,30.43,30.43,543000.0,28.0014,28.0379,27.7642,27.7642,543000.0
2014-05-15 09:40:00,30.42,30.43,30.28,30.28,418900.0,27.7551,27.7642,27.6273,27.6273,418900.0
2014-05-15 09:50:00,30.29,30.29,30.19,30.22,536800.0,27.6365,27.6365,27.5452,27.5726,536800.0
2014-05-15 10:00:00,30.21,30.21,29.98,30.02,477200.0,27.5635,27.5635,27.3536,27.3901,477200.0
2014-05-15 10:10:00,30.01,30.14,29.98,30.13,277800.0,27.381,27.4996,27.3536,27.4905,277800.0
2014-05-15 10:20:00,30.13,30.26,30.12,30.2,150200.0,27.4905,27.6091,27.4814,27.5544,150200.0
2014-05-15 10:30:00,30.19,30.25,30.16,30.19,157000.0,27.5452,27.6,27.5179,27.5452,157000.0
2014-05-15 10:40:00,30.19,30.35,30.17,30.31,97900.0,27.5452,27.6912,27.527,27.6547,97900.0
2014-05-15 10:50:00,30.31,30.35,30.23,30.24,252400.0,27.6547,27.6912,27.5817,27.5908,252400.0
2014-05-15 11:00:00,30.24,30.25,30.11,30.12,420700.0,27.5908,27.6,27.4722,27.4814,420700.0
2014-05-15 11:10:00,30.11,30.15,30.06,30.1,348700.0,27.4722,27.5087,27.4266,27.4631,348700.0
2014-05-15 11:20:00,30.1,30.17,30.1,30.13,79300.0,27.4631,27.527,27.4631,27.4905,79300.0
2014-05-15 11:30:00,30.12,30.28,30.12,30.28,140000.0,27.4814,27.6273,27.4814,27.6273,140000.0
2014-05-15 11:40:00,30.28,30.28,30.21,30.21,109100.0,27.6273,27.6273,27.5635,27.5635,109100.0
2014-05-15 11:50:00,30.21,30.23,30.19,30.23,36700.0,27.5635,27.5817,27.5452,27.5817,36700.0
2014-05-15 12:00:00,30.22,30.28,30.22,30.25,34300.0,27.5726,27.6273,27.5726,27.6,34300.0
2014-05-15 12:10:00,30.25,30.28,30.21,30.24,56400.0,27.6,27.6273,27.5635,27.5908,56400.0
2014-05-15 12:20:00,30.24,30.27,30.19,30.26,119800.0,27.5908,27.6182,27.5452,27.6091,119800.0
2014-05-15 12:30:00,30.27,30.36,30.26,30.34,138900.0,27.6182,27.7003,27.6091,27.6821,138900.0
2014-05-15 12:40:00,30.33,30.36,30.32,30.34,32200.0,27.673,27.7003,27.6638,27.6821,32200.0
2014-05-15 12:50:00,30.33,30.43,30.33,30.42,25300.0,27.673,27.7642,27.673,27.7551,25300.0
2014-05-15 13:00:00,30.42,30.46,30.42,30.44,70800.0,27.7551,27.7916,27.7551,27.7733,70800.0
2014-05-15 13:10:00,30.44,30.45,30.4,30.41,19000.0,27.7733,27.7825,27.7368,27.746,19000.0
2014-05-15 13:20:00,30.41,30.44,30.41,30.42,29200.0,27.746,27.7733,27.746,27.7551,29200.0
2014-05-15 13:30:00,30.42,30.44,30.38,30.38,36800.0,27.7551,27.7733,27.7186,27.7186,36800.0
2014-05-15 13:40:00,30.39,30.39,30.35,30.38,48900.0,27.7277,27.7277,27.6912,27.7186,48900.0
2014-05-15 13:50:00,30.39,30.54,30.38,30.52,145900.0,27.7277,27.8646,27.7186,27.8463,145900.0
2014-05-15 14:00:00,30.53,30.63,30.52,30.61,119500.0,27.8554,27.9467,27.8463,27.9284,119500.0
2014-05-15 14:10:00,30.61,30.63,30.55,30.55,273300.0,27.9284,27.9467,27.8737,27.8737,273300.0
2014-05-15 14:20:00,30.54,30.57,30.5,30.53,67300.0,27.8646,27.8919,27.8281,27.8554,67300.0
2014-05-15 14:30:00,30.54,30.6,30.54,30.59,44600.0,27.8646,27.9193,27.8646,27.9102,44600.0
2014-05-15 14:40:00,30.59,30.61,30.57,30.59,96200.0,27.9102,27.9284,27.8919,27.9102,96200.0
2014-05-15 14:50:00,30.59,30.66,30.59,30.59,130600.0,27.9102,27.9741,27.9102,27.9102,130600.0
2014-05-15 15:00:00,30.6,30.62,30.54,30.56,608900.0,27.9193,27.9376,27.8646,27.8828,608900.0
2014-05-15 15:10:00,30.57,30.58,30.54,30.54,239300.0,27.8919,27.9011,27.8646,27.8646,239300.0
2014-05-15 15:20:00,30.54,30.55,30.51,30.52,91300.0,27.8646,27.8737,27.8372,27.8463,91300.0
2014-05-15 15:30:00,30.53,30.61,30.52,30.59,200700.0,27.8554,27.9284,27.8463,27.9102,200700.0
2014-05-15 15:40:00,30.59,30.61,30.55,30.55,200100.0,27.9102,27.9284,27.8737,27.8737,200100.0
2014-05-15 15:50:00,30.55,30.57,30.54,30.55,445000.0,27.8737,27.8919,27.8646,27.8737,445000.0
2014-05-16 09:30:00,30.75,30.86,30.64,30.65,610800.0,28.0562,28.1565,27.9558,27.9649,610800.0
2014-05-16 09:40:00,30.65,30.71,30.57,30.64,383500.0,27.9649,28.0197,27.8919,27.9558,383500.0
2014-05-16 09:50:00,30.64,30.73,30.58,30.66,185100.0,27.9558,28.0379,27.9011,27.9741,185100.0
2014-05-16 10:00:00,30.67,30.69,30.55,30.59,87200.0,27.9832,28.0014,27.8737,27.9102,87200.0
2014-05-16 10:10:00,30.59,30.68,30.56,30.64,125000.0,27.9102,27.9923,27.8828,27.9558,125000.0
2014-05-16 10:20:00,30.63,30.66,30.59,30.62,53300.0,27.9467,27.9741,27.9102,27.9376,53300.0
2014-05-16 10:30:00,30.61,30.69,30.6,30.66,68300.0,27.9284,28.0014,27.9193,27.9741,68300.0
2014-05-16 10:40:00,30.66,30.72,30.66,30.72,60500.0,27.9741,28.0288,27.9741,28.0288,60500.0
2014-05-16 10:50:00,30.71,30.74,30.67,30.67,99200.0,28.0197,28.047,27.9832,27.9832,99200.0
2014-05-16 11:00:00,30.65,30.74,30.65,30.74,63700.0,27.9649,28.047,27.9649,28.047,63700.0
2014-05-16 11:10:00,30.74,30.8,30.74,30.79,56700.0,28.047,28.1018,28.047,28.0927,56700.0
2014-05-16 11:20:00,30.79,30.8,30.75,30.75,40200.0,28.0927,28.1018,28.0562,28.0562,40200.0
2014-05-16 11:30:00,30.76,30.76,30.71,30.71,113700.0,28.0653,28.0653,28.0197,28.0197,113700.0
2014-05-16 11:40:00,30.71,30.72,30.67,30.69,59900.0,28.0197,28.0288,27.9832,28.0014,59900.0
2014-05-16 11:50:00,30.69,30.72,30.65,30.71,17700.0,28.0014,28.0288,27.9649,28.0197,17700.0
2014-05-16 12:00:00,30.71,30.71,30.65,30.65,62300.0,28.0197,28.0197,27.9649,27.9649,62300.0
2014-05-16 12:10:00,30.65,30.69,30.64,30.68,39700.0,27.9649,28.0014,27.9558,27.9923,39700.0
2014-05-16 12:20:00,30.68,30.69,30.65,30.65,81900.0,27.9923,28.0014,27.9649,27.9649,81900.0
2014-05-16 12:30:00,30.66,30.7,30.65,30.7,39600.0,27.9741,28.0105,27.9649,28.0105,39600.0
2014-05-16 12:40:00,30.69,30.69,30.66,30.67,36300.0,28.0014,28.0014,27.9741,27.9832,36300.0
2014-05-16 12:50:00,30.67,30.7,30.67,30.7,7700.0,27.9832,28.0105,27.9832,28.0105,7700.0
2014-05-16 13:00:00,30.69,30.69,30.64,30.69,40900.0,28.0014,28.0014,27.9558,28.0014,40900.0
2014-05-16 13:10:00,30.69,30.72,30.68,30.72,19800.0,28.0014,28.0288,27.9923,28.0288,19800.0
2014-05-16 13:20:00,30.72,30.73,30.71,30.71,9200.0,28.0288,28.0379,28.0197,28.0197,9200.0
2014-05-16 13:30:00,30.7,30.75,30.7,30.72,17200.0,28.0105,28.0562,28.0105,28.0288,17200.0
2014-05-16 13:40:00,30.73,30.74,30.7,30.73,57600.0,28.0379,28.047,28.0105,28.0379,57600.0
2014-05-16 13:50:00,30.74,30.75,30.71,30.71,13600.0,28.047,28.0562,28.0197,28.0197,13600.0
2014-05-16 14:00:00,30.71,30.71,30.67,30.68,11100.0,28.0197,28.0197,27.9832,27.9923,11100.0
2014-05-16 14:10:00,30.68,30.7,30.67,30.69,19500.0,27.9923,28.0105,27.9832,28.0014,19500.0
2014-05-16 14:20:00,30.69,30.75,30.67,30.75,53700.0,28.0014,28.0562,27.9832,28.0562,53700.0
2014-05-16 14:30:00,30.75,30.77,30.74,30.76,39600.0,28.0562,28.0744,28.047,28.0653,39600.0
2014-05-16 14:40:00,30.76,30.8,30.76,30.78,20300.0,28.0653,28.1018,28.0653,28.0835,20300.0
2014-05-16 14:50:00,30.78,30.83,30.77,30.83,37900.0,28.0835,28.1292,28.0744,28.1292,37900.0
2014-05-16 15:00:00,30.83,30.85,30.83,30.84,181300.0,28.1292,28.1474,28.1292,28.1383,181300.0
2014-05-16 15:10:00,30.84,30.86,30.83,30.84,118900.0,28.1383,28.1565,28.1292,28.1383,118900.0
2014-05-16 15:20:00,30.85,30.85,30.82,30.83,84300.0,28.1474,28.1474,28.12,28.1292,84300.0
2014-05-16 15:30:00,30.84,30.87,30.84,30.86,56200.0,28.1383,28.1657,28.1383,28.1565,56200.0
2014-05-16 15:40:00,30.85,30.86,30.84,30.86,73400.0,28.1474,28.1565,28.1383,28.1565,73400.0
2014-05-16 15:50:00,30.86,30.88,30.85,30.88,444000.0,28.1565,28.1748,28.1474,28.1748,444000.0
2014-05-19 09:30:00,30.8,30.8,30.59,30.65,240100.0,28.1018,28.1018,27.9102,27.9649,240100.0
2014-05-19 09:40:00,30.64,30.73,30.63,30.7,330100.0,27.9558,28.0379,27.9467,28.0105,330100.0
2014-05-19 09:50:00,30.71,30.72,30.59,30.62,109200.0,28.0197,28.0288,27.9102,27.9376,109200.0
2014-05-19 10:00:00,30.63,30.71,30.62,30.65,83200.0,27.9467,28.0197,27.9376,27.9649,83200.0
2014-05-19 10:10:00,30.66,30.75,30.58,30.71,131000.0,27.9741,28.0562,27.9011,28.0197,131000.0
2014-05-19 10:20:00,30.71,30.75,30.67,30.67,225300.0,28.0197,28.0562,27.9832,27.9832,225300.0
2014-05-19 10:30:00,30.68,30.74,30.66,30.7,53000.0,27.9923,28.047,27.9741,28.0105,53000.0
2014-05-19 10:40:00,30.71,30.75,30.7,30.71,133300.0,28.0197,28.0562,28.0105,28.0197,133300.0
2014-05-19 10:50:00,30.71,30.74,30.71,30.73,71600.0,28.0197,28.047,28.0197,28.0379,71600.0
2014-05-19 11:00:00,30.73,30.74,30.71,30.71,246100.0,28.0379,28.047,28.0197,28.0197,246100.0
2014-05-19 11:10:00,30.72,30.8,30.71,30.78,51800.0,28.0288,28.1018,28.0197,28.0835,51800.0
2014-05-19 11:20:00,30.77,30.78,30.73,30.74,65000.0,28.0744,28.0835,28.0379,28.047,65000.0
2014-05-19 11:30:00,30.75,30.79,30.71,30.72,116800.0,28.0562,28.0927,28.0197,28.0288,116800.0
2014-05-19 11:40:00,30.72,30.77,30.71,30.76,46000.0,28.0288,28.0744,28.0197,28.0653,46000.0
2014-05-19 11:50:00,30.76,30.76,30.71,30.73,31300.0,28.0653,28.0653,28.0197,28.0379,31300.0
2014-05-19 12:00:00,30.72,30.77,30.7,30.77,87500.0,28.0288,28.0744,28.0105,28.0744,87500.0
2014-05-19 12:10:00,30.76,30.76,30.72,30.76,29500.0,28.0653,28.0653,28.0288,28.0653,29500.0
2014-05-19 12:20:00,30.76,30.78,30.74,30.78,91000.0,28.0653,28.0835,28.047,28.0835,91000.0
2014-05-19 12:30:00,30.77,30.79,30.7,30.71,121900.0,28.0744,28.0927,28.0105,28.0197,121900.0
2014-05-19 12:40:00,30.71,30.75,30.71,30.74,30400.0,28.0197,28.0562,28.0197,28.047,30400.0
2014-05-19 12:50:00,30.75,30.77,30.71,30.73,32000.0,28.0562,28.0744,28.0197,28.0379,32000.0
2014-05-19 13:00:00,30.74,30.77,30.73,30.75,14200.0,28.047,28.0744,28.0379,28.0562,14200.0
2014-05-19 13:10:00,30.76,30.78,30.74,30.74,52000.0,28.0653,28.0835,28.047,28.047,52000.0
2014-05-19 13:20:00,30.74,30.78,30.74,30.76,32300.0,28.047,28.0835,28.047,28.0653,32300.0
2014-05-19 13:30:00,30.75,30.77,30.72,30.73,33200.0,28.0562,28.0744,28.0288,28.0379,33200.0
2014-05-19 13:40:00,30.73,30.79,30.73,30.78,66500.0,28.0379,28.0927,28.0379,28.0835,66500.0
2014-05-19 13:50:00,30.77,30.81,30.76,30.8,31600.0,28.0744,28.1109,28.0653,28.1018,31600.0
2014-05-19 14:00:00,30.8,30.85,30.8,30.81,36700.0,28.1018,28.1474,28.1018,28.1109,36700.0
2014-05-19 14:10:00,30.81,30.82,30.79,30.8,18600.0,28.1109,28.12,28.0927,28.1018,18600.0
2014-05-19 14:20:00,30.8,30.83,30.79,30.83,50800.0,28.1018,28.1292,28.0927,28.1292,50800.0
2014-05-19 14:30:00,30.82,30.82,30.8,30.81,25600.0,28.12,28.12,28.1018,28.1109,25600.0
2014-05-19 14:40:00,30.82,30.82,30.8,30.8,18400.0,28.12,28.12,28.1018,28.1018,18400.0
2014-05-19 14:50:00,30.8,30.84,30.8,30.82,31000.0,28.1018,28.1383,28.1018,28.12,31000.0
2014-05-19 15:00:00,30.82,30.84,30.81,30.83,23600.0,28.12,28.1383,28.1109,28.1292,23600.0
2014-05-19 15:10:00,30.83,30.84,30.79,30.8,71900.0,28.1292,28.1383,28.0927,28.1018,71900.0
2014-05-19 15:20:00,30.8,30.84,30.8,30.84,60100.0,28.1018,28.1383,28.1018,28.1383,60100.0
2014-05-19 15:30:00,30.84,30.9,30.84,30.88,154100.0,28.1383,28.193,28.1383,28.1748,154100.0
2014-05-19 15:40:00,30.87,30.91,30.87,30.88,299800.0,28.1657,28.2022,28.1657,28.1748,299800.0
2014-05-19 15:50:00,30.88,30.89,30.86,30.87,477300.0,28.1748,28.1839,28.1565,28.1657,477300.0
2014-05-20 09:30:00,30.91,30.92,30.7,30.71,544600.0,28.2022,28.2113,28.0105,28.0197,544600.0
2014-05-20 09:40:00,30.71,30.76,30.66,30.74,452100.0,28.0197,28.0653,27.9741,28.047,452100.0
2014-05-20 09:50:00,30.74,30.74,30.64,30.69,332700.0,28.047,28.047,27.9558,28.0014,332700.0
2014-05-20 10:00:00,30.68,30.7,30.64,30.66,205400.0,27.9923,28.0105,27.9558,27.9741,205400.0
2014-05-20 10:10:00,30.66,30.8,30.66,30.76,283300.0,27.9741,28.1018,27.9741,28.0653,283300.0
2014-05-20 10:20:00,30.76,30.78,30.66,30.68,139800.0,28.0653,28.0835,27.9741,27.9923,139800.0
2014-05-20 10:30:00,30.68,30.73,30.66,30.69,110000.0,27.9923,28.0379,27.9741,28.0014,110000.0
2014-05-20 10:40:00,30.69,30.73,30.68,30.72,57200.0,28.0014,28.0379,27.9923,28.0288,57200.0
2014-05-20 10:50:00,30.72,30.8,30.7,30.79,62600.0,28.0288,28.1018,28.0105,28.0927,62600.0
2014-05-20 11:00:00,30.78,30.8,30.76,30.8,47200.0,28.0835,28.1018,28.0653,28.1018,47200.0
2014-05-20 11:10:00,30.79,30.8,30.76,30.76,22300.0,28.0927,28.1018,28.0653,28.0653,22300.0
2014-05-20 11:20:00,30.77,30.78,30.73,30.74,25800.0,28.0744,28.0835,28.0379,28.047,25800.0
2014-05-20 11:30:00,30.73,30.75,30.71,30.74,29200.0,28.0379,28.0562,28.0197,28.047,29200.0
2014-05-20 11:40:00,30.75,30.83,30.74,30.81,36900.0,28.0562,28.1292,28.047,28.1109,36900.0
2014-05-20 11:50:00,30.81,30.81,30.75,30.76,36000.0,28.1109,28.1109,28.0562,28.0653,36000.0
2014-05-20 12:00:00,30.76,30.76,30.68,30.69,88200.0,28.0653,28.0653,27.9923,28.0014,88200.0
2014-05-20 12:10:00,30.7,30.71,30.64,30.7,39100.0,28.0105,28.0197,27.9558,28.0105,39100.0
2014-05-20 12:20:00,30.7,30.72,30.65,30.65,65700.0,28.0105,28.0288,27.9649,27.9649,65700.0
2014-05-20 12:30:00,30.65,30.69,30.63,30.65,50800.0,27.9649,28.0014,27.9467,27.9649,50800.0
2014-05-20 12:40:00,30.65,30.65,30.61,30.63,26400.0,27.9649,27.9649,27.9284,27.9467,26400.0
2014-05-20 12:50:00,30.63,30.65,30.59,30.59,129200.0,27.9467,27.9649,27.9102,27.9102,129200.0
2014-05-20 13:00:00,30.59,30.59,30.54,30.57,77800.0,27.9102,27.9102,27.8646,27.8919,77800.0
2014-05-20 13:10:00,30.57,30.57,30.52,30.53,31500.0,27.8919,27.8919,27.8463,27.8554,31500.0
2014-05-20 13:20:00,30.53,30.57,30.5,30.57,60400.0,27.8554,27.8919,27.8281,27.8919,60400.0
2014-05-20 13:30:00,30.56,30.57,30.53,30.53,40700.0,27.8828,27.8919,27.8554,27.8554,40700.0
2014-05-20 13:40:00,30.52,30.54,30.45,30.46,531100.0,27.8463,27.8646,27.7825,27.7916,531100.0
2014-05-20 13:50:00,30.46,30.5,30.44,30.46,90300.0,27.7916,27.8281,27.7733,27.7916,90300.0
2014-05-20 14:00:00,30.46,30.53,30.45,30.52,91400.0,27.7916,27.8554,27.7825,27.8463,91400.0
2014-05-20 14:10:00,30.52,30.54,30.49,30.54,186500.0,27.8463,27.8646,27.8189,27.8646,186500.0
2014-05-20 14:20:00,30.54,30.55,30.49,30.5,179900.0,27.8646,27.8737,27.8189,27.8281,179900.0
2014-05-20 14:30:00,30.5,30.52,30.47,30.47,84900.0,27.8281,27.8463,27.8007,27.8007,84900.0
2014-05-20 14:40:00,30.47,30.53,30.47,30.51,42600.0,27.8007,27.8554,27.8007,27.8372,42600.0
2014-05-20 14:50:00,30.5,30.53,30.49,30.53,92000.0,27.8281,27.8554,27.8189,27.8554,92000.0
2014-05-20 15:00:00,30.52,30.59,30.52,30.58,33700.0,27.8463,27.9102,27.8463,27.9011,33700.0
2014-05-20 15:10:00,30.59,30.61,30.56,30.6,56700.0,27.9102,27.9284,27.8828,27.9193,56700.0
2014-05-20 15:20:00,30.6,30.64,30.58,30.62,78000.0,27.9193,27.9558,27.9011,27.9376,78000.0
2014-05-20 15:30:00,30.61,30.68,30.6,30.66,119100.0,27.9284,27.9923,27.9193,27.9741,119100.0
2014-05-20 15:40:00,30.66,30.68,30.62,30.62,159700.0,27.9741,27.9923,27.9376,27.9376,159700.0
2014-05-20 15:50:00,30.62,30.63,30.58,30.58,637900.0,27.9376,27.9467,27.9011,27.9011,637900.0
2014-05-21 09:30:00,30.66,30.75,30.65,30.69,75400.0,27.9741,28.0562,27.9649,28.0014,75400.0
2014-05-21 09:40:00,30.7,30.74,30.67,30.7,58600.0,28.0105,28.047,27.9832,28.0105,58600.0
2014-05-21 09:50:00,30.71,30.76,30.68,30.71,91100.0,28.0197,28.0653,27.9923,28.0197,91100.0
2014-05-21 10:00:00,30.71,30.76,30.71,30.76,63200.0,28.0197,28.0653,28.0197,28.0653,63200.0
2014-05-21 10:10:00,30.76,30.8,30.75,30.79,69600.0,28.0653,28.1018,28.0562,28.0927,69600.0
2014-05-21 10:20:00,30.79,30.79,30.74,30.78,101100.0,28.0927,28.0927,28.047,28.0835,101100.0
2014-05-21 10:30:00,30.79,30.79,30.75,30.75,36300.0,28.0927,28.0927,28.0562,28.0562,36300.0
2014-05-21 10:40:00,30.76,30.76,30.66,30.68,41200.0,28.0653,28.0653,27.9741,27.9923,41200.0
2014-05-21 10:50:00,30.67,30.68,30.59,30.59,73800.0,27.9832,27.9923,27.9102,27.9102,73800.0
2014-05-21 11:00:00,30.6,30.65,30.56,30.62,181400.0,27.9193,27.9649,27.8828,27.9376,181400.0
2014-05-21 11:10:00,30.61,30.62,30.59,30.59,82500.0,27.9284,27.9376,27.9102,27.9102,82500.0
2014-05-21 11:20:00,30.59,30.62,30.53,30.54,60100.0,27.9102,27.9376,27.8554,27.8646,60100.0
2014-05-21 11:30:00,30.55,30.58,30.54,30.58,37900.0,27.8737,27.9011,27.8646,27.9011,37900.0
2014-05-21 11:40:00,30.57,30.58,30.48,30.48,66800.0,27.8919,27.9011,27.8098,27.8098,66800.0
2014-05-21 11:50:00,30.48,30.51,30.46,30.49,38400.0,27.8098,27.8372,27.7916,27.8189,38400.0
2014-05-21 12:00:00,30.5,30.53,30.49,30.49,72400.0,27.8281,27.8554,27.8189,27.8189,72400.0
2014-05-21 12:10:00,30.48,30.52,30.48,30.51,61500.0,27.8098,27.8463,27.8098,27.8372,61500.0
2014-05-21 12:20:00,30.51,30.57,30.51,30.56,83300.0,27.8372,27.8919,27.8372,27.8828,83300.0
2014-05-21 12:30:00,30.57,30.59,30.53,30.58,84300.0,27.8919,27.9102,27.8554,27.9011,84300.0
2014-05-21 12:40:00,30.59,30.61,30.56,30.57,26500.0,27.9102,27.9284,27.8828,27.8919,26500.0
2014-05-21 12:50:00,30.57,30.62,30.57,30.61,42000.0,27.8919,27.9376,27.8919,27.9284,42000.0
2014-05-21 13:00:00,30.61,30.67,30.61,30.65,95200.0,27.9284,27.9832,27.9284,27.9649,95200.0
2014-05-21 13:10:00,30.65,30.67,30.64,30.65,36600.0,27.9649,27.9832,27.9558,27.9649,36600.0
2014-05-21 13:20:00,30.66,30.66,30.62,30.63,18900.0,27.9741,27.9741,27.9376,27.9467,18900.0
2014-05-21 13:30:00,30.62,30.63,30.59,30.6,40800.0,27.9376,27.9467,27.9102,27.9193,40800.0
2014-05-21 13:40:00,30.6,30.63,30.6,30.61,19000.0,27.9193,27.9467,27.9193,27.9284,19000.0
2014-05-21 13:50:00,30.61,30.64,30.61,30.64,33400.0,27.9284,27.9558,27.9284,27.9558,33400.0
2014-05-21 14:00:00,30.64,30.71,30.6,30.63,110000.0,27.9558,28.0197,27.9193,27.9467,110000.0
2014-05-21 14:10:00,30.62,30.63,30.55,30.62,59100.0,27.9376,27.9467,27.8737,27.9376,59100.0
2014-05-21 14:20:00,30.63,30.66,30.6,30.66,49700.0,27.9467,27.9741,27.9193,27.9741,49700.0
2014-05-21 14:30:00,30.66,30.68,30.64,30.66,45300.0,27.9741,27.9923,27.9558,27.9741,45300.0
2014-05-21 14:40:00,30.66,30.7,30.66,30.68,71100.0,27.9741,28.0105,27.9741,27.9923,71100.0
2014-05-21 14:50:00,30.68,30.69,30.65,30.67,58200.0,27.9923,28.0014,27.9649,27.9832,58200.0
2014-05-21 15:00:00,30.67,30.69,30.67,30.69,39300.0,27.9832,28.0014,27.9832,28.0014,39300.0
2014-05-21 15:10:00,30.69,30.74,30.69,30.71,102100.0,28.0014,28.047,28.0014,28.0197,102100.0
2014-05-21 15:20:00,30.71,30.73,30.7,30.71,62700.0,28.0197,28.0379,28.0105,28.0197,62700.0
2014-05-21 15:30:00,30.71,30.71,30.67,30.68,62500.0,28.0197,28.0197,27.9832,27.9923,62500.0
2014-05-21 15:40:00,30.68,30.7,30.67,30.68,224200.0,27.9923,28.0105,27.9832,27.9923,224200.0
2014-05-21 15:50:00,30.68,30.71,30.67,30.7,481700.0,27.9923,28.0197,27.9832,28.0105,481700.0
2014-05-22 09:30:00,30.81,30.91,30.7,30.91,159600.0,28.1109,28.2022,28.0105,28.2022,159600.0
2014-05-22 09:40:00,30.91,31.1,30.87,31.08,219100.0,28.2022,28.3755,28.1657,28.3573,219100.0
2014-05-22 09:50:00,31.08,31.14,31.06,31.06,266900.0,28.3573,28.412,28.339,28.339,266900.0
2014-05-22 10:00:00,31.06,31.13,31.0,31.05,239700.0,28.339,28.4029,28.2843,28.3299,239700.0
2014-05-22 10:10:00,31.05,31.19,31.04,31.17,93600.0,28.3299,28.4576,28.3208,28.4394,93600.0
2014-05-22 10:20:00,31.16,31.17,31.11,31.11,117900.0,28.4303,28.4394,28.3846,28.3846,117900.0
2014-05-22 10:30:00,31.12,31.15,31.09,31.15,121900.0,28.3938,28.4211,28.3664,28.4211,121900.0
2014-05-22 10:40:00,31.14,31.18,31.12,31.18,78500.0,28.412,28.4485,28.3938,28.4485,78500.0
2014-05-22 10:50:00,31.18,31.24,31.18,31.22,121000.0,28.4485,28.5032,28.4485,28.485,121000.0
2014-05-22 11:00:00,31.22,31.24,31.21,31.22,75500.0,28.485,28.5032,28.4759,28.485,75500.0
2014-05-22 11:10:00,31.22,31.25,31.19,31.24,355600.0,28.485,28.5124,28.4576,28.5032,355600.0
2014-05-22 11:20:00,31.25,31.3,31.24,31.27,115600.0,28.5124,28.558,28.5032,28.5306,115600.0
2014-05-22 11:30:00,31.28,31.3,31.23,31.23,81000.0,28.5397,28.558,28.4941,28.4941,81000.0
2014-05-22 11:40:00,31.23,31.24,31.2,31.23,57300.0,28.4941,28.5032,28.4667,28.4941,57300.0
2014-05-22 11:50:00,31.22,31.23,31.21,31.21,57200.0,28.485,28.4941,28.4759,28.4759,57200.0
2014-05-22 12:00:00,31.21,31.21,31.19,31.2,59100.0,28.4759,28.4759,28.4576,28.4667,59100.0
2014-05-22 12:10:00,31.19,31.19,31.15,31.15,34200.0,28.4576,28.4576,28.4211,28.4211,34200.0
2014-05-22 12:20:00,31.15,31.17,31.14,31.17,37000.0,28.4211,28.4394,28.412,28.4394,37000.0
2014-05-22 12:30:00,31.17,31.17,31.14,31.14,41800.0,28.4394,28.4394,28.412,28.412,41800.0
2014-05-22 12:40:00,31.14,31.15,31.13,31.13,10900.0,28.412,28.4211,28.4029,28.4029,10900.0
2014-05-22 12:50:00,31.13,31.13,31.11,31.12,34000.0,28.4029,28.4029,28.3846,28.3938,34000.0
2014-05-22 13:00:00,31.12,31.16,31.12,31.15,29600.0,28.3938,28.4303,28.3938,28.4211,29600.0
2014-05-22 13:10:00,31.15,31.18,31.15,31.17,19900.0,28.4211,28.4485,28.4211,28.4394,19900.0
2014-05-22 13:20:00,31.18,31.21,31.18,31.21,16000.0,28.4485,28.4759,28.4485,28.4759,16000.0
2014-05-22 13:30:00,31.21,31.21,31.19,31.2,8900.0,28.4759,28.4759,28.4576,28.4667,8900.0
2014-05-22 13:40:00,31.19,31.29,31.19,31.29,318700.0,28.4576,28.5489,28.4576,28.5489,318700.0
2014-05-22 13:50:00,31.29,31.3,31.27,31.28,71900.0,28.5489,28.558,28.5306,28.5397,71900.0
2014-05-22 14:00:00,31.29,31.3,31.28,31.3,147100.0,28.5489,28.558,28.5397,28.558,147100.0
2014-05-22 14:10:00,31.3,31.31,31.29,31.31,135800.0,28.558,28.5671,28.5489,28.5671,135800.0
2014-05-22 14:20:00,31.32,31.33,31.3,31.32,55800.0,28.5762,28.5854,28.558,28.5762,55800.0
2014-05-22 14:30:00,31.32,31.34,31.3,31.3,91100.0,28.5762,28.5945,28.558,28.558,91100.0
2014-05-22 14:40:00,31.29,31.3,31.28,31.29,6800.0,28.5489,28.558,28.5397,28.5489,6800.0
2014-05-22 14:50:00,31.29,31.29,31.25,31.26,62900.0,28.5489,28.5489,28.5124,28.5215,62900.0
2014-05-22 15:00:00,31.26,31.27,31.24,31.26,51000.0,28.5215,28.5306,28.5032,28.5215,51000.0
2014-05-22 15:10:00,31.26,31.27,31.25,31.26,15200.0,28.5215,28.5306,28.5124,28.5215,15200.0
2014-05-22 15:20:00,31.27,31.28,31.25,31.27,127900.0,28.5306,28.5397,28.5124,28.5306,127900.0
2014-05-22 15:30:00,31.27,31.29,31.26,31.28,61900.0,28.5306,28.5489,28.5215,28.5397,61900.0
2014-05-22 15:40:00,31.29,31.29,31.25,31.29,263600.0,28.5489,28.5489,28.5124,28.5489,263600.0
2014-05-22 15:50:00,31.29,31.32,31.28,31.28,1330300.0,28.5489,28.5762,28.5397,28.5397,1330300.0
2014-05-23 09:30:00,31.24,31.43,31.24,31.35,230600.0,28.5032,28.6766,28.5032,28.6036,230600.0
2014-05-23 09:40:00,31.35,31.4,31.3,31.32,227000.0,28.6036,28.6492,28.558,28.5762,227000.0
2014-05-23 09:50:00,31.32,31.37,31.29,31.3,49400.0,28.5762,28.6219,28.5489,28.558,49400.0
2014-05-23 10:00:00,31.29,31.63,31.28,31.56,722400.0,28.5489,28.8591,28.5397,28.7952,722400.0
2014-05-23 10:10:00,31.57,31.66,31.56,31.56,329500.0,28.8043,28.8864,28.7952,28.7952,329500.0
2014-05-23 10:20:00,31.56,31.66,31.52,31.66,176700.0,28.7952,28.8864,28.7587,28.8864,176700.0
2014-05-23 10:30:00,31.66,31.73,31.65,31.67,108300.0,28.8864,28.9503,28.8773,28.8956,108300.0
2014-05-23 10:40:00,31.67,31.68,31.6,31.64,61300.0,28.8956,28.9047,28.8317,28.8682,61300.0
2014-05-23 10:50:00,31.63,31.63,31.57,31.59,35900.0,28.8591,28.8591,28.8043,28.8226,35900.0
2014-05-23 11:00:00,31.59,31.59,31.51,31.55,88600.0,28.8226,28.8226,28.7496,28.7861,88600.0
2014-05-23 11:10:00,31.55,31.63,31.55,31.63,31000.0,28.7861,28.8591,28.7861,28.8591,31000.0
2014-05-23 11:20:00,31.63,31.66,31.6,31.6,40100.0,28.8591,28.8864,28.8317,28.8317,40100.0
2014-05-23 11:30:00,31.59,31.59,31.55,31.58,56100.0,28.8226,28.8226,28.7861,28.8135,56100.0
2014-05-23 11:40:00,31.59,31.64,31.58,31.64,35900.0,28.8226,28.8682,28.8135,28.8682,35900.0
2014-05-23 11:50:00,31.65,31.65,31.6,31.61,39200.0,28.8773,28.8773,28.8317,28.8408,39200.0
2014-05-23 12:00:00,31.61,31.68,31.61,31.67,112600.0,28.8408,28.9047,28.8408,28.8956,112600.0
2014-05-23 12:10:00,31.67,31.71,31.66,31.7,152000.0,28.8956,28.9321,28.8864,28.9229,152000.0
2014-05-23 12:20:00,31.71,31.71,31.69,31.69,26100.0,28.9321,28.9321,28.9138,28.9138,26100.0
2014-05-23 12:30:00,31.7,31.71,31.69,31.69,21000.0,28.9229,28.9321,28.9138,28.9138,21000.0
2014-05-23 12:40:00,31.69,31.7,31.67,31.67,31100.0,28.9138,28.9229,28.8956,28.8956,31100.0
2014-05-23 12:50:00,31.68,31.69,31.65,31.66,25200.0,28.9047,28.9138,28.8773,28.8864,25200.0
2014-05-23 13:00:00,31.66,31.66,31.62,31.64,79000.0,28.8864,28.8864,28.85,28.8682,79000.0
2014-05-23 13:10:00,31.64,31.64,31.62,31.63,33500.0,28.8682,28.8682,28.85,28.8591,33500.0
2014-05-23 13:20:00,31.63,31.66,31.61,31.66,175100.0,28.8591,28.8864,28.8408,28.8864,175100.0
2014-05-23 13:30:00,31.66,31.68,31.65,31.68,68600.0,28.8864,28.9047,28.8773,28.9047,68600.0
2014-05-23 13:40:00,31.68,31.68,31.65,31.65,47800.0,28.9047,28.9047,28.8773,28.8773,47800.0
2014-05-23 13:50:00,31.65,31.68,31.64,31.66,105500.0,28.8773,28.9047,28.8682,28.8864,105500.0
2014-05-23 14:00:00,31.67,31.73,31.66,31.73,106900.0,28.8956,28.9503,28.8864,28.9503,106900.0
2014-05-23 14:10:00,31.73,31.75,31.71,31.75,77100.0,28.9503,28.9686,28.9321,28.9686,77100.0
2014-05-23 14:20:00,31.75,31.76,31.73,31.75,83200.0,28.9686,28.9777,28.9503,28.9686,83200.0
2014-05-23 14:30:00,31.74,31.74,31.7,31.7,44600.0,28.9594,28.9594,28.9229,28.9229,44600.0
2014-05-23 14:40:00,31.7,31.74,31.7,31.73,69800.0,28.9229,28.9594,28.9229,28.9503,69800.0
2014-05-23 14:50:00,31.73,31.76,31.73,31.75,201100.0,28.9503,28.9777,28.9503,28.9686,201100.0
2014-05-23 15:00:00,31.75,31.76,31.74,31.76,150500.0,28.9686,28.9777,28.9594,28.9777,150500.0
2014-05-23 15:10:00,31.76,31.77,31.74,31.76,244200.0,28.9777,28.9868,28.9594,28.9777,244200.0
2014-05-23 15:20:00,31.75,31.81,31.75,31.81,492100.0,28.9686,29.0233,28.9686,29.0233,492100.0
2014-05-23 15:30:00,31.8,31.8,31.79,31.8,106200.0,29.0142,29.0142,29.0051,29.0142,106200.0
2014-05-23 15:40:00,31.8,31.8,31.79,31.8,382800.0,29.0142,29.0142,29.0051,29.0142,382800.0
2014-05-23 15:50:00,31.79,31.81,31.78,31.79,980100.0,29.0051,29.0233,28.9959,29.0051,980100.0
2014-05-27 09:30:00,31.98,32.15,31.9,32.03,422300.0,29.1784,29.3335,29.1054,29.224,422300.0
2014-05-27 09:40:00,32.02,32.05,31.96,32.05,150100.0,29.2149,29.2423,29.1602,29.2423,150100.0
2014-05-27 09:50:00,32.05,32.05,31.94,31.94,50800.0,29.2423,29.2423,29.1419,29.1419,50800.0
2014-05-27 10:00:00,31.93,31.99,31.93,31.95,34800.0,29.1328,29.1875,29.1328,29.151,34800.0
2014-05-27 10:10:00,31.95,32.04,31.94,32.0,46400.0,29.151,29.2332,29.1419,29.1967,46400.0
2014-05-27 10:20:00,31.99,32.01,31.92,32.0,738300.0,29.1875,29.2058,29.1237,29.1967,738300.0
2014-05-27 10:30:00,32.0,32.0,31.97,31.98,50700.0,29.1967,29.1967,29.1693,29.1784,50700.0
2014-05-27 10:40:00,31.97,32.05,31.96,32.03,119000.0,29.1693,29.2423,29.1602,29.224,119000.0
2014-05-27 10:50:00,32.02,32.02,31.97,31.98,114000.0,29.2149,29.2149,29.1693,29.1784,114000.0
2014-05-27 11:00:00,31.98,31.99,31.91,31.91,31300.0,29.1784,29.1875,29.1145,29.1145,31300.0
2014-05-27 11:10:00,31.91,31.93,31.86,31.87,138000.0,29.1145,29.1328,29.0689,29.0781,138000.0
2014-05-27 11:20:00,31.86,31.89,31.84,31.84,46400.0,29.0689,29.0963,29.0507,29.0507,46400.0
2014-05-27 11:30:00,31.85,31.88,31.83,31.88,39700.0,29.0598,29.0872,29.0416,29.0872,39700.0
2014-05-27 11:40:00,31.88,31.89,31.83,31.86,14100.0,29.0872,29.0963,29.0416,29.0689,14100.0
2014-05-27 11:50:00,31.86,31.87,31.84,31.87,32100.0,29.0689,29.0781,29.0507,29.0781,32100.0
2014-05-27 12:00:00,31.87,31.88,31.85,31.88,20100.0,29.0781,29.0872,29.0598,29.0872,20100.0
2014-05-27 12:10:00,31.89,31.9,31.86,31.87,9500.0,29.0963,29.1054,29.0689,29.0781,9500.0
2014-05-27 12:20:00,31.86,31.87,31.83,31.85,16300.0,29.0689,29.0781,29.0416,29.0598,16300.0
2014-05-27 12:30:00,31.84,31.87,31.84,31.85,86300.0,29.0507,29.0781,29.0507,29.0598,86300.0
2014-05-27 12:40:00,31.86,31.91,31.84,31.91,26400.0,29.0689,29.1145,29.0507,29.1145,26400.0
2014-05-27 12:50:00,31.91,31.91,31.88,31.9,24600.0,29.1145,29.1145,29.0872,29.1054,24600.0
2014-05-27 13:00:00,31.9,31.91,31.87,31.9,33500.0,29.1054,29.1145,29.0781,29.1054,33500.0
2014-05-27 13:10:00,31.89,31.89,31.84,31.85,57000.0,29.0963,29.0963,29.0507,29.0598,57000.0
2014-05-27 13:20:00,31.85,31.87,31.84,31.84,102300.0,29.0598,29.0781,29.0507,29.0507,102300.0
2014-05-27 13:30:00,31.84,31.84,31.8,31.82,69800.0,29.0507,29.0507,29.0142,29.0324,69800.0
2014-05-27 13:40:00,31.82,31.85,31.81,31.83,77100.0,29.0324,29.0598,29.0233,29.0416,77100.0
2014-05-27 13:50:00,31.84,31.88,31.84,31.87,89500.0,29.0507,29.0872,29.0507,29.0781,89500.0
2014-05-27 14:00:00,31.87,31.87,31.83,31.84,29000.0,29.0781,29.0781,29.0416,29.0507,29000.0
2014-05-27 14:10:00,31.84,31.84,31.79,31.8,89000.0,29.0507,29.0507,29.0051,29.0142,89000.0
2014-05-27 14:20:00,31.8,31.85,31.79,31.82,32100.0,29.0142,29.0598,29.0051,29.0324,32100.0
2014-05-27 14:30:00,31.82,31.82,31.78,31.79,26400.0,29.0324,29.0324,28.9959,29.0051,26400.0
2014-05-27 14:40:00,31.79,31.82,31.79,31.81,14800.0,29.0051,29.0324,29.0051,29.0233,14800.0
2014-05-27 14:50:00,31.82,31.84,31.82,31.82,22800.0,29.0324,29.0507,29.0324,29.0324,22800.0
2014-05-27 15:00:00,31.83,31.84,31.82,31.83,31900.0,29.0416,29.0507,29.0324,29.0416,31900.0
2014-05-27 15:10:00,31.83,31.84,31.82,31.83,130100.0,29.0416,29.0507,29.0324,29.0416,130100.0
2014-05-27 15:20:00,31.83,31.85,31.83,31.83,131800.0,29.0416,29.0598,29.0416,29.0416,131800.0
2014-05-27 15:30:00,31.83,31.86,31.81,31.86,372900.0,29.0416,29.0689,29.0233,29.0689,372900.0
2014-05-27 15:40:00,31.86,31.87,31.85,31.85,365200.0,29.0689,29.0781,29.0598,29.0598,365200.0
2014-05-27 15:50:00,31.85,31.86,31.81,31.84,413600.0,29.0598,29.0689,29.0233,29.0507,413600.0
2014-05-28 09:30:00,32.01,32.05,31.64,31.77,432000.0,29.2058,29.2423,28.8682,28.9868,432000.0
2014-05-28 09:40:00,31.77,31.9,31.7,31.82,293900.0,28.9868,29.1054,28.9229,29.0324,293900.0
2014-05-28 09:50:00,31.81,31.91,31.81,31.84,188000.0,29.0233,29.1145,29.0233,29.0507,188000.0
2014-05-28 10:00:00,31.84,31.86,31.77,31.82,266300.0,29.0507,29.0689,28.9868,29.0324,266300.0
2014-05-28 10:10:00,31.82,31.82,31.74,31.75,376600.0,29.0324,29.0324,28.9594,28.9686,376600.0
2014-05-28 10:20:00,31.75,31.86,31.74,31.85,327900.0,28.9686,29.0689,28.9594,29.0598,327900.0
2014-05-28 10:30:00,31.84,31.84,31.78,31.78,55700.0,29.0507,29.0507,28.9959,28.9959,55700.0
2014-05-28 10:40:00,31.78,31.79,31.71,31.75,60100.0,28.9959,29.0051,28.9321,28.9686,60100.0
2014-05-28 10:50:00,31.75,31.78,31.71,31.76,41800.0,28.9686,28.9959,28.9321,28.9777,41800.0
2014-05-28 11:00:00,31.76,31.82,31.76,31.8,43800.0,28.9777,29.0324,28.9777,29.0142,43800.0
2014-05-28 11:10:00,31.81,31.82,31.76,31.78,47000.0,29.0233,29.0324,28.9777,28.9959,47000.0
2014-05-28 11:20:00,31.79,31.79,31.74,31.74,14300.0,29.0051,29.0051,28.9594,28.9594,14300.0
2014-05-28 11:30:00,31.74,31.76,31.73,31.74,20100.0,28.9594,28.9777,28.9503,28.9594,20100.0
2014-05-28 11:40:00,31.75,31.76,31.72,31.74,59100.0,28.9686,28.9777,28.9412,28.9594,59100.0
2014-05-28 11:50:00,31.75,31.75,31.71,31.74,50700.0,28.9686,28.9686,28.9321,28.9594,50700.0
2014-05-28 12:00:00,31.75,31.82,31.75,31.82,202600.0,28.9686,29.0324,28.9686,29.0324,202600.0
2014-05-28 12:10:00,31.81,31.85,31.81,31.82,103100.0,29.0233,29.0598,29.0233,29.0324,103100.0
2014-05-28 12:20:00,31.82,31.82,31.78,31.78,171200.0,29.0324,29.0324,28.9959,28.9959,171200.0
2014-05-28 12:30:00,31.78,31.8,31.76,31.79,88000.0,28.9959,29.0142,28.9777,29.0051,88000.0
2014-05-28 12:40:00,31.78,31.79,31.74,31.75,32900.0,28.9959,29.0051,28.9594,28.9686,32900.0
2014-05-28 12:50:00,31.75,31.75,31.73,31.74,41400.0,28.9686,28.9686,28.9503,28.9594,41400.0
2014-05-28 13:00:00,31.73,31.75,31.71,31.75,50700.0,28.9503,28.9686,28.9321,28.9686,50700.0
2014-05-28 13:10:00,31.75,31.78,31.75,31.76,79000.0,28.9686,28.9959,28.9686,28.9777,79000.0
2014-05-28 13:20:00,31.77,31.79,31.74,31.74,26700.0,28.9868,29.0051,28.9594,28.9594,26700.0
2014-05-28 13:30:00,31.74,31.76,31.73,31.73,48400.0,28.9594,28.9777,28.9503,28.9503,48400.0
2014-05-28 13:40:00,31.72,31.77,31.71,31.75,65400.0,28.9412,28.9868,28.9321,28.9686,65400.0
2014-05-28 13:50:00,31.76,31.81,31.75,31.76,79300.0,28.9777,29.0233,28.9686,28.9777,79300.0
2014-05-28 14:00:00,31.76,31.77,31.7,31.71,83000.0,28.9777,28.9868,28.9229,28.9321,83000.0
2014-05-28 14:10:00,31.71,31.71,31.67,31.7,84600.0,28.9321,28.9321,28.8956,28.9229,84600.0
2014-05-28 14:20:00,31.69,31.72,31.69,31.69,80000.0,28.9138,28.9412,28.9138,28.9138,80000.0
2014-05-28 14:30:00,31.7,31.7,31.62,31.64,122100.0,28.9229,28.9229,28.85,28.8682,122100.0
2014-05-28 14:40:00,31.64,31.67,31.63,31.66,47300.0,28.8682,28.8956,28.8591,28.8864,47300.0
2014-05-28 14:50:00,31.66,31.72,31.66,31.71,40600.0,28.8864,28.9412,28.8864,28.9321,40600.0
2014-05-28 15:00:00,31.7,31.74,31.7,31.73,54700.0,28.9229,28.9594,28.9229,28.9503,54700.0
2014-05-28 15:10:00,31.73,31.74,31.71,31.74,26200.0,28.9503,28.9594,28.9321,28.9594,26200.0
2014-05-28 15:20:00,31.74,31.75,31.67,31.68,149800.0,28.9594,28.9686,28.8956,28.9047,149800.0
2014-05-28 15:30:00,31.68,31.7,31.66,31.67,79700.0,28.9047,28.9229,28.8864,28.8956,79700.0
2014-05-28 15:40:00,31.66,31.67,31.61,31.61,304100.0,28.8864,28.8956,28.8408,28.8408,304100.0
2014-05-28 15:50:00,31.61,31.62,31.57,31.6,672600.0,28.8408,28.85,28.8043,28.8317,672600.0
2014-05-29 09:30:00,31.63,31.86,31.63,31.86,243900.0,28.8591,29.0689,28.8591,29.0689,243900.0
2014-05-29 09:40:00,31.87,31.95,31.85,31.92,178100.0,29.0781,29.151,29.0598,29.1237,178100.0
2014-05-29 09:50:00,31.92,31.93,31.85,31.91,121200.0,29.1237,29.1328,29.0598,29.1145,121200.0
2014-05-29 10:00:00,31.91,31.91,31.64,31.72,357100.0,29.1145,29.1145,28.8682,28.9412,357100.0
2014-05-29 10:10:00,31.72,31.72,31.49,31.5,569000.0,28.9412,28.9412,28.7313,28.7405,569000.0
2014-05-29 10:20:00,31.5,31.58,31.49,31.51,593000.0,28.7405,28.8135,28.7313,28.7496,593000.0
2014-05-29 10:30:00,31.51,31.55,31.5,31.55,144400.0,28.7496,28.7861,28.7405,28.7861,144400.0
2014-05-29 10:40:00,31.55,31.67,31.53,31.66,149900.0,28.7861,28.8956,28.7678,28.8864,149900.0
2014-05-29 10:50:00,31.65,31.66,31.61,31.66,130100.0,28.8773,28.8864,28.8408,28.8864,130100.0
2014-05-29 11:00:00,31.66,31.66,31.53,31.58,172900.0,28.8864,28.8864,28.7678,28.8135,172900.0
2014-05-29 11:10:00,31.58,31.59,31.56,31.59,84400.0,28.8135,28.8226,28.7952,28.8226,84400.0
2014-05-29 11:20:00,31.59,31.62,31.58,31.61,65000.0,28.8226,28.85,28.8135,28.8408,65000.0
2014-05-29 11:30:00,31.61,31.64,31.61,31.63,13700.0,28.8408,28.8682,28.8408,28.8591,13700.0
2014-05-29 11:40:00,31.63,31.65,31.62,31.62,9800.0,28.8591,28.8773,28.85,28.85,9800.0
2014-05-29 11:50:00,31.61,31.61,31.6,31.61,10400.0,28.8408,28.8408,28.8317,28.8408,10400.0
2014-05-29 12:00:00,31.61,31.64,31.61,31.64,19900.0,28.8408,28.8682,28.8408,28.8682,19900.0
2014-05-29 12:10:00,31.64,31.65,31.61,31.62,17700.0,28.8682,28.8773,28.8408,28.85,17700.0
2014-05-29 12:20:00,31.61,31.62,31.58,31.59,25300.0,28.8408,28.85,28.8135,28.8226,25300.0
2014-05-29 12:30:00,31.59,31.6,31.57,31.57,24100.0,28.8226,28.8317,28.8043,28.8043,24100.0
2014-05-29 12:40:00,31.57,31.61,31.57,31.6,46400.0,28.8043,28.8408,28.8043,28.8317,46400.0
2014-05-29 12:50:00,31.59,31.6,31.57,31.58,7000.0,28.8226,28.8317,28.8043,28.8135,7000.0
2014-05-29 13:00:00,31.59,31.59,31.58,31.58,6100.0,28.8226,28.8226,28.8135,28.8135,6100.0
2014-05-29 13:10:00,31.57,31.57,31.57,31.57,7600.0,28.8043,28.8043,28.8043,28.8043,7600.0
2014-05-29 13:20:00,31.57,31.58,31.55,31.57,27100.0,28.8043,28.8135,28.7861,28.8043,27100.0
2014-05-29 13:30:00,31.58,31.59,31.57,31.57,16800.0,28.8135,28.8226,28.8043,28.8043,16800.0
2014-05-29 13:40:00,31.57,31.6,31.56,31.6,18200.0,28.8043,28.8317,28.7952,28.8317,18200.0
2014-05-29 13:50:00,31.6,31.6,31.59,31.59,3500.0,28.8317,28.8317,28.8226,28.8226,3500.0
2014-05-29 14:00:00,31.59,31.59,31.58,31.58,10300.0,28.8226,28.8226,28.8135,28.8135,10300.0
2014-05-29 14:10:00,31.59,31.63,31.59,31.63,11600.0,28.8226,28.8591,28.8226,28.8591,11600.0
2014-05-29 14:20:00,31.63,31.65,31.63,31.64,26000.0,28.8591,28.8773,28.8591,28.8682,26000.0
2014-05-29 14:30:00,31.65,31.68,31.64,31.68,138800.0,28.8773,28.9047,28.8682,28.9047,138800.0
2014-05-29 14:40:00,31.68,31.68,31.66,31.67,44400.0,28.9047,28.9047,28.8864,28.8956,44400.0
2014-05-29 14:50:00,31.67,31.69,31.67,31.69,30300.0,28.8956,28.9138,28.8956,28.9138,30300.0
2014-05-29 15:00:00,31.69,31.71,31.67,31.67,66500.0,28.9138,28.9321,28.8956,28.8956,66500.0
2014-05-29 15:10:00,31.68,31.68,31.66,31.68,24300.0,28.9047,28.9047,28.8864,28.9047,24300.0
2014-05-29 15:20:00,31.68,31.71,31.68,31.7,22000.0,28.9047,28.9321,28.9047,28.9229,22000.0
2014-05-29 15:30:00,31.7,31.71,31.65,31.65,150800.0,28.9229,28.9321,28.8773,28.8773,150800.0
2014-05-29 15:40:00,31.66,31.66,31.63,31.65,170700.0,28.8864,28.8864,28.8591,28.8773,170700.0
2014-05-29 15:50:00,31.65,31.67,31.64,31.64,262100.0,28.8773,28.8956,28.8682,28.8682,262100.0
2014-05-30 09:30:00,31.55,31.63,31.46,31.48,135700.0,28.7861,28.8591,28.704,28.7222,135700.0
2014-05-30 09:40:00,31.48,31.53,31.39,31.51,187600.0,28.7222,28.7678,28.6401,28.7496,187600.0
2014-05-30 09:50:00,31.51,31.6,31.48,31.59,71100.0,28.7496,28.8317,28.7222,28.8226,71100.0
2014-05-30 10:00:00,31.59,31.63,31.56,31.6,129100.0,28.8226,28.8591,28.7952,28.8317,129100.0
2014-05-30 10:10:00,31.6,31.62,31.5,31.5,43100.0,28.8317,28.85,28.7405,28.7405,43100.0
2014-05-30 10:20:00,31.5,31.57,31.48,31.54,155600.0,28.7405,28.8043,28.7222,28.777,155600.0
2014-05-30 10:30:00,31.54,31.54,31.45,31.47,44200.0,28.777,28.777,28.6948,28.7131,44200.0
2014-05-30 10:40:00,31.47,31.47,31.44,31.46,47200.0,28.7131,28.7131,28.6857,28.704,47200.0
2014-05-30 10:50:00,31.46,31.53,31.46,31.48,97700.0,28.704,28.7678,28.704,28.7222,97700.0
2014-05-30 11:00:00,31.49,31.51,31.48,31.48,64800.0,28.7313,28.7496,28.7222,28.7222,64800.0
2014-05-30 11:10:00,31.48,31.53,31.48,31.52,42000.0,28.7222,28.7678,28.7222,28.7587,42000.0
2014-05-30 11:20:00,31.52,31.53,31.48,31.49,41100.0,28.7587,28.7678,28.7222,28.7313,41100.0
2014-05-30 11:30:00,31.48,31.49,31.45,31.45,28000.0,28.7222,28.7313,28.6948,28.6948,28000.0
2014-05-30 11:40:00,31.45,31.47,31.43,31.45,50900.0,28.6948,28.7131,28.6766,28.6948,50900.0
2014-05-30 11:50:00,31.45,31.45,31.41,31.42,49900.0,28.6948,28.6948,28.6584,28.6675,49900.0
2014-05-30 12:00:00,31.42,31.43,31.41,31.41,27000.0,28.6675,28.6766,28.6584,28.6584,27000.0
2014-05-30 12:10:00,31.4,31.44,31.4,31.43,90200.0,28.6492,28.6857,28.6492,28.6766,90200.0
2014-05-30 12:20:00,31.43,31.45,31.42,31.43,15900.0,28.6766,28.6948,28.6675,28.6766,15900.0
2014-05-30 12:30:00,31.42,31.42,31.37,31.37,78400.0,28.6675,28.6675,28.6219,28.6219,78400.0
2014-05-30 12:40:00,31.36,31.39,31.35,31.39,44600.0,28.6127,28.6401,28.6036,28.6401,44600.0
2014-05-30 12:50:00,31.39,31.4,31.37,31.38,16700.0,28.6401,28.6492,28.6219,28.631,16700.0
2014-05-30 13:00:00,31.38,31.44,31.38,31.42,20200.0,28.631,28.6857,28.631,28.6675,20200.0
2014-05-30 13:10:00,31.43,31.45,31.4,31.4,25800.0,28.6766,28.6948,28.6492,28.6492,25800.0
2014-05-30 13:20:00,31.41,31.43,31.39,31.43,16800.0,28.6584,28.6766,28.6401,28.6766,16800.0
2014-05-30 13:30:00,31.43,31.43,31.4,31.43,19600.0,28.6766,28.6766,28.6492,28.6766,19600.0
2014-05-30 13:40:00,31.42,31.46,31.4,31.44,29600.0,28.6675,28.704,28.6492,28.6857,29600.0
2014-05-30 13:50:00,31.43,31.45,31.43,31.45,11100.0,28.6766,28.6948,28.6766,28.6948,11100.0
2014-05-30 14:00:00,31.44,31.47,31.42,31.47,32800.0,28.6857,28.7131,28.6675,28.7131,32800.0
2014-05-30 14:10:00,31.47,31.48,31.46,31.46,21000.0,28.7131,28.7222,28.704,28.704,21000.0
2014-05-30 14:20:00,31.47,31.5,31.46,31.5,26900.0,28.7131,28.7405,28.704,28.7405,26900.0
2014-05-30 14:30:00,31.5,31.51,31.47,31.49,18300.0,28.7405,28.7496,28.7131,28.7313,18300.0
2014-05-30 14:40:00,31.5,31.51,31.47,31.48,31100.0,28.7405,28.7496,28.7131,28.7222,31100.0
2014-05-30 14:50:00,31.47,31.47,31.45,31.46,17300.0,28.7131,28.7131,28.6948,28.704,17300.0
2014-05-30 15:00:00,31.46,31.48,31.45,31.47,31900.0,28.704,28.7222,28.6948,28.7131,31900.0
2014-05-30 15:10:00,31.48,31.49,31.46,31.46,28700.0,28.7222,28.7313,28.704,28.704,28700.0
2014-05-30 15:20:00,31.46,31.47,31.44,31.46,79700.0,28.704,28.7131,28.6857,28.704,79700.0
2014-05-30 15:30:00,31.46,31.49,31.45,31.46,204800.0,28.704,28.7313,28.6948,28.704,204800.0
2014-05-30 15:40:00,31.47,31.48,31.45,31.46,435000.0,28.7131,28.7222,28.6948,28.704,435000.0
2014-05-30 15:50:00,31.47,31.5,31.46,31.5,419800.0,28.7131,28.7405,28.704,28.7405,419800.0
2014-06-02 09:30:00,31.55,31.55,31.4,31.47,138400.0,28.7861,28.7861,28.6492,28.7131,138400.0
2014-06-02 09:40:00,31.47,31.49,31.38,31.38,71100.0,28.7131,28.7313,28.631,28.631,71100.0
2014-06-02 09:50:00,31.39,31.54,31.39,31.48,66000.0,28.6401,28.777,28.6401,28.7222,66000.0
2014-06-02 10:00:00,31.47,31.48,31.37,31.37,105500.0,28.7131,28.7222,28.6219,28.6219,105500.0
2014-06-02 10:10:00,31.37,31.46,31.37,31.45,99600.0,28.6219,28.704,28.6219,28.6948,99600.0
2014-06-02 10:20:00,31.45,31.45,31.37,31.42,59100.0,28.6948,28.6948,28.6219,28.6675,59100.0
2014-06-02 10:30:00,31.43,31.43,31.39,31.43,34700.0,28.6766,28.6766,28.6401,28.6766,34700.0
2014-06-02 10:40:00,31.43,31.43,31.37,31.37,25800.0,28.6766,28.6766,28.6219,28.6219,25800.0
2014-06-02 10:50:00,31.38,31.41,31.36,31.39,22500.0,28.631,28.6584,28.6127,28.6401,22500.0
2014-06-02 11:00:00,31.4,31.45,31.39,31.45,32800.0,28.6492,28.6948,28.6401,28.6948,32800.0
2014-06-02 11:10:00,31.46,31.46,31.43,31.45,14300.0,28.704,28.704,28.6766,28.6948,14300.0
2014-06-02 11:20:00,31.45,31.51,31.45,31.51,19600.0,28.6948,28.7496,28.6948,28.7496,19600.0
2014-06-02 11:30:00,31.51,31.51,31.49,31.5,17200.0,28.7496,28.7496,28.7313,28.7405,17200.0
2014-06-02 11:40:00,31.5,31.53,31.5,31.53,12800.0,28.7405,28.7678,28.7405,28.7678,12800.0
2014-06-02 11:50:00,31.53,31.56,31.53,31.56,50700.0,28.7678,28.7952,28.7678,28.7952,50700.0
2014-06-02 12:00:00,31.55,31.56,31.52,31.52,21300.0,28.7861,28.7952,28.7587,28.7587,21300.0
2014-06-02 12:10:00,31.53,31.53,31.51,31.51,21000.0,28.7678,28.7678,28.7496,28.7496,21000.0
2014-06-02 12:20:00,31.51,31.53,31.5,31.52,60600.0,28.7496,28.7678,28.7405,28.7587,60600.0
2014-06-02 12:30:00,31.52,31.53,31.5,31.52,82600.0,28.7587,28.7678,28.7405,28.7587,82600.0
2014-06-02 12:40:00,31.52,31.53,31.51,31.52,55000.0,28.7587,28.7678,28.7496,28.7587,55000.0
2014-06-02 12:50:00,31.51,31.54,31.5,31.52,31400.0,28.7496,28.777,28.7405,28.7587,31400.0
2014-06-02 13:00:00,31.52,31.54,31.5,31.52,111500.0,28.7587,28.777,28.7405,28.7587,111500.0
2014-06-02 13:10:00,31.52,31.53,31.49,31.52,28800.0,28.7587,28.7678,28.7313,28.7587,28800.0
2014-06-02 13:20:00,31.51,31.54,31.5,31.53,8300.0,28.7496,28.777,28.7405,28.7678,8300.0
2014-06-02 13:30:00,31.54,31.55,31.52,31.52,13300.0,28.777,28.7861,28.7587,28.7587,13300.0
2014-06-02 13:40:00,31.52,31.53,31.5,31.51,32900.0,28.7587,28.7678,28.7405,28.7496,32900.0
2014-06-02 13:50:00,31.51,31.53,31.5,31.52,21200.0,28.7496,28.7678,28.7405,28.7587,21200.0
2014-06-02 14:00:00,31.51,31.54,31.51,31.53,7000.0,28.7496,28.777,28.7496,28.7678,7000.0
2014-06-02 14:10:00,31.53,31.53,31.5,31.52,25700.0,28.7678,28.7678,28.7405,28.7587,25700.0
2014-06-02 14:20:00,31.52,31.55,31.52,31.53,22500.0,28.7587,28.7861,28.7587,28.7678,22500.0
2014-06-02 14:30:00,31.53,31.54,31.52,31.53,19000.0,28.7678,28.777,28.7587,28.7678,19000.0
2014-06-02 14:40:00,31.53,31.55,31.51,31.55,14200.0,28.7678,28.7861,28.7496,28.7861,14200.0
2014-06-02 14:50:00,31.55,31.56,31.54,31.56,43800.0,28.7861,28.7952,28.777,28.7952,43800.0
2014-06-02 15:00:00,31.55,31.56,31.53,31.56,17400.0,28.7861,28.7952,28.7678,28.7952,17400.0
2014-06-02 15:10:00,31.56,31.57,31.53,31.57,34300.0,28.7952,28.8043,28.7678,28.8043,34300.0
2014-06-02 15:20:00,31.58,31.58,31.53,31.54,24200.0,28.8135,28.8135,28.7678,28.777,24200.0
2014-06-02 15:30:00,31.54,31.59,31.54,31.56,129000.0,28.777,28.8226,28.777,28.7952,129000.0
2014-06-02 15:40:00,31.56,31.58,31.55,31.56,34800.0,28.7952,28.8135,28.7861,28.7952,34800.0
2014-06-02 15:50:00,31.56,31.56,31.52,31.52,150200.0,28.7952,28.7952,28.7587,28.7587,150200.0
2014-06-03 09:30:00,31.44,31.5,31.37,31.47,81300.0,28.6857,28.7405,28.6219,28.7131,81300.0
2014-06-03 09:40:00,31.47,31.48,31.42,31.44,90800.0,28.7131,28.7222,28.6675,28.6857,90800.0
2014-06-03 09:50:00,31.45,31.55,31.44,31.55,53800.0,28.6948,28.7861,28.6857,28.7861,53800.0
2014-06-03 10:00:00,31.55,31.59,31.55,31.58,36100.0,28.7861,28.8226,28.7861,28.8135,36100.0
2014-06-03 10:10:00,31.57,31.57,31.49,31.49,49600.0,28.8043,28.8043,28.7313,28.7313,49600.0
2014-06-03 10:20:00,31.48,31.52,31.46,31.49,27300.0,28.7222,28.7587,28.704,28.7313,27300.0
2014-06-03 10:30:00,31.49,31.58,31.49,31.57,59800.0,28.7313,28.8135,28.7313,28.8043,59800.0
2014-06-03 10:40:00,31.57,31.57,31.47,31.5,32000.0,28.8043,28.8043,28.7131,28.7405,32000.0
2014-06-03 10:50:00,31.5,31.52,31.44,31.47,31800.0,28.7405,28.7587,28.6857,28.7131,31800.0
2014-06-03 11:00:00,31.48,31.48,31.43,31.45,11100.0,28.7222,28.7222,28.6766,28.6948,11100.0
2014-06-03 11:10:00,31.45,31.45,31.41,31.41,13800.0,28.6948,28.6948,28.6584,28.6584,13800.0
2014-06-03 11:20:00,31.41,31.44,31.39,31.42,17000.0,28.6584,28.6857,28.6401,28.6675,17000.0
2014-06-03 11:30:00,31.41,31.44,31.39,31.42,36000.0,28.6584,28.6857,28.6401,28.6675,36000.0
2014-06-03 11:40:00,31.41,31.42,31.38,31.42,12000.0,28.6584,28.6675,28.631,28.6675,12000.0
2014-06-03 11:50:00,31.43,31.44,31.39,31.4,15300.0,28.6766,28.6857,28.6401,28.6492,15300.0
2014-06-03 12:00:00,31.4,31.45,31.4,31.44,18500.0,28.6492,28.6948,28.6492,28.6857,18500.0
2014-06-03 12:10:00,31.43,31.49,31.42,31.49,49300.0,28.6766,28.7313,28.6675,28.7313,49300.0
2014-06-03 12:20:00,31.49,31.49,31.46,31.47,53800.0,28.7313,28.7313,28.704,28.7131,53800.0
2014-06-03 12:30:00,31.48,31.48,31.46,31.46,5800.0,28.7222,28.7222,28.704,28.704,5800.0
2014-06-03 12:40:00,31.47,31.5,31.47,31.5,10100.0,28.7131,28.7405,28.7131,28.7405,10100.0
2014-06-03 12:50:00,31.49,31.5,31.48,31.5,8400.0,28.7313,28.7405,28.7222,28.7405,8400.0
2014-06-03 13:00:00,31.51,31.57,31.5,31.56,17900.0,28.7496,28.8043,28.7405,28.7952,17900.0
2014-06-03 13:10:00,31.56,31.58,31.55,31.55,28000.0,28.7952,28.8135,28.7861,28.7861,28000.0
2014-06-03 13:20:00,31.55,31.59,31.54,31.58,13600.0,28.7861,28.8226,28.777,28.8135,13600.0
2014-06-03 13:30:00,31.59,31.6,31.56,31.57,19700.0,28.8226,28.8317,28.7952,28.8043,19700.0
2014-06-03 13:40:00,31.57,31.59,31.56,31.56,16000.0,28.8043,28.8226,28.7952,28.7952,16000.0
2014-06-03 13:50:00,31.56,31.57,31.55,31.56,5900.0,28.7952,28.8043,28.7861,28.7952,5900.0
2014-06-03 14:00:00,31.56,31.58,31.56,31.56,7500.0,28.7952,28.8135,28.7952,28.7952,7500.0
2014-06-03 14:10:00,31.56,31.56,31.53,31.55,11600.0,28.7952,28.7952,28.7678,28.7861,11600.0
2014-06-03 14:20:00,31.56,31.58,31.56,31.58,15400.0,28.7952,28.8135,28.7952,28.8135,15400.0
2014-06-03 14:30:00,31.58,31.58,31.56,31.57,23400.0,28.8135,28.8135,28.7952,28.8043,23400.0
2014-06-03 14:40:00,31.57,31.57,31.53,31.53,17100.0,28.8043,28.8043,28.7678,28.7678,17100.0
2014-06-03 14:50:00,31.52,31.54,31.51,31.52,25900.0,28.7587,28.777,28.7496,28.7587,25900.0
2014-06-03 15:00:00,31.51,31.52,31.51,31.52,24500.0,28.7496,28.7587,28.7496,28.7587,24500.0
2014-06-03 15:10:00,31.52,31.55,31.52,31.55,51300.0,28.7587,28.7861,28.7587,28.7861,51300.0
2014-06-03 15:20:00,31.55,31.55,31.53,31.55,45100.0,28.7861,28.7861,28.7678,28.7861,45100.0
2014-06-03 15:30:00,31.54,31.56,31.54,31.54,51000.0,28.777,28.7952,28.777,28.777,51000.0
2014-06-03 15:40:00,31.55,31.57,31.55,31.57,91200.0,28.7861,28.8043,28.7861,28.8043,91200.0
2014-06-03 15:50:00,31.57,31.57,31.54,31.55,219600.0,28.8043,28.8043,28.777,28.7861,219600.0
2014-06-04 09:30:00,31.28,31.51,31.28,31.47,271600.0,28.5397,28.7496,28.5397,28.7131,271600.0
2014-06-04 09:40:00,31.47,31.48,31.31,31.46,251000.0,28.7131,28.7222,28.5671,28.704,251000.0
2014-06-04 09:50:00,31.46,31.48,31.42,31.43,157300.0,28.704,28.7222,28.6675,28.6766,157300.0
2014-06-04 10:00:00,31.44,31.5,31.43,31.46,180100.0,28.6857,28.7405,28.6766,28.704,180100.0
2014-06-04 10:10:00,31.46,31.55,31.46,31.49,46000.0,28.704,28.7861,28.704,28.7313,46000.0
2014-06-04 10:20:00,31.49,31.5,31.45,31.46,43300.0,28.7313,28.7405,28.6948,28.704,43300.0
2014-06-04 10:30:00,31.47,31.51,31.46,31.5,20500.0,28.7131,28.7496,28.704,28.7405,20500.0
2014-06-04 10:40:00,31.5,31.52,31.49,31.5,18300.0,28.7405,28.7587,28.7313,28.7405,18300.0
2014-06-04 10:50:00,31.5,31.56,31.5,31.56,22000.0,28.7405,28.7952,28.7405,28.7952,22000.0
2014-06-04 11:00:00,31.56,31.58,31.55,31.56,11200.0,28.7952,28.8135,28.7861,28.7952,11200.0
2014-06-04 11:10:00,31.55,31.57,31.55,31.55,21100.0,28.7861,28.8043,28.7861,28.7861,21100.0
2014-06-04 11:20:00,31.56,31.66,31.55,31.65,56500.0,28.7952,28.8864,28.7861,28.8773,56500.0
2014-06-04 11:30:00,31.65,31.66,31.63,31.64,157100.0,28.8773,28.8864,28.8591,28.8682,157100.0
2014-06-04 11:40:00,31.64,31.67,31.64,31.66,216800.0,28.8682,28.8956,28.8682,28.8864,216800.0
2014-06-04 11:50:00,31.66,31.68,31.65,31.66,87300.0,28.8864,28.9047,28.8773,28.8864,87300.0
2014-06-04 12:00:00,31.67,31.68,31.65,31.66,75000.0,28.8956,28.9047,28.8773,28.8864,75000.0
2014-06-04 12:10:00,31.67,31.67,31.65,31.65,43800.0,28.8956,28.8956,28.8773,28.8773,43800.0
2014-06-04 12:20:00,31.65,31.67,31.65,31.67,17600.0,28.8773,28.8956,28.8773,28.8956,17600.0
2014-06-04 12:30:00,31.67,31.67,31.65,31.66,35500.0,28.8956,28.8956,28.8773,28.8864,35500.0
2014-06-04 12:40:00,31.66,31.71,31.66,31.7,58800.0,28.8864,28.9321,28.8864,28.9229,58800.0
2014-06-04 12:50:00,31.7,31.76,31.7,31.74,49500.0,28.9229,28.9777,28.9229,28.9594,49500.0
2014-06-04 13:00:00,31.74,31.77,31.74,31.76,22400.0,28.9594,28.9868,28.9594,28.9777,22400.0
2014-06-04 13:10:00,31.77,31.77,31.73,31.73,39600.0,28.9868,28.9868,28.9503,28.9503,39600.0
2014-06-04 13:20:00,31.74,31.74,31.71,31.72,20700.0,28.9594,28.9594,28.9321,28.9412,20700.0
2014-06-04 13:30:00,31.72,31.72,31.71,31.71,14400.0,28.9412,28.9412,28.9321,28.9321,14400.0
2014-06-04 13:40:00,31.71,31.72,31.69,31.7,45200.0,28.9321,28.9412,28.9138,28.9229,45200.0
2014-06-04 13:50:00,31.71,31.72,31.7,31.71,29400.0,28.9321,28.9412,28.9229,28.9321,29400.0
2014-06-04 14:00:00,31.71,31.72,31.68,31.71,65100.0,28.9321,28.9412,28.9047,28.9321,65100.0
2014-06-04 14:10:00,31.7,31.71,31.69,31.69,34000.0,28.9229,28.9321,28.9138,28.9138,34000.0
2014-06-04 14:20:00,31.69,31.7,31.64,31.65,53200.0,28.9138,28.9229,28.8682,28.8773,53200.0
2014-06-04 14:30:00,31.65,31.65,31.63,31.64,41300.0,28.8773,28.8773,28.8591,28.8682,41300.0
2014-06-04 14:40:00,31.64,31.64,31.6,31.6,37500.0,28.8682,28.8682,28.8317,28.8317,37500.0
2014-06-04 14:50:00,31.6,31.63,31.6,31.63,84800.0,28.8317,28.8591,28.8317,28.8591,84800.0
2014-06-04 15:00:00,31.62,31.64,31.62,31.62,45100.0,28.85,28.8682,28.85,28.85,45100.0
2014-06-04 15:10:00,31.62,31.64,31.61,31.62,33200.0,28.85,28.8682,28.8408,28.85,33200.0
2014-06-04 15:20:00,31.62,31.63,31.61,31.63,52800.0,28.85,28.8591,28.8408,28.8591,52800.0
2014-06-04 15:30:00,31.63,31.66,31.63,31.66,66500.0,28.8591,28.8864,28.8591,28.8864,66500.0
2014-06-04 15:40:00,31.66,31.67,31.63,31.65,75600.0,28.8864,28.8956,28.8591,28.8773,75600.0
2014-06-04 15:50:00,31.65,31.67,31.65,31.65,374100.0,28.8773,28.8956,28.8773,28.8773,374100.0
2014-06-05 09:30:00,31.54,31.74,31.54,31.63,276500.0,28.777,28.9594,28.777,28.8591,276500.0
2014-06-05 09:40:00,31.63,31.74,31.57,31.68,62200.0,28.8591,28.9594,28.8043,28.9047,62200.0
2014-06-05 09:50:00,31.69,31.7,31.6,31.66,64800.0,28.9138,28.9229,28.8317,28.8864,64800.0
2014-06-05 10:00:00,31.67,31.68,31.6,31.6,30700.0,28.8956,28.9047,28.8317,28.8317,30700.0
2014-06-05 10:10:00,31.6,31.61,31.54,31.59,133600.0,28.8317,28.8408,28.777,28.8226,133600.0
2014-06-05 10:20:00,31.59,31.64,31.58,31.64,281000.0,28.8226,28.8682,28.8135,28.8682,281000.0
2014-06-05 10:30:00,31.64,31.64,31.56,31.58,155600.0,28.8682,28.8682,28.7952,28.8135,155600.0
2014-06-05 10:40:00,31.58,31.64,31.57,31.59,49500.0,28.8135,28.8682,28.8043,28.8226,49500.0
2014-06-05 10:50:00,31.59,31.61,31.57,31.61,22100.0,28.8226,28.8408,28.8043,28.8408,22100.0
2014-06-05 11:00:00,31.6,31.67,31.59,31.67,11800.0,28.8317,28.8956,28.8226,28.8956,11800.0
2014-06-05 11:10:00,31.67,31.76,31.67,31.76,115500.0,28.8956,28.9777,28.8956,28.9777,115500.0
2014-06-05 11:20:00,31.76,31.79,31.75,31.77,71700.0,28.9777,29.0051,28.9686,28.9868,71700.0
2014-06-05 11:30:00,31.77,31.83,31.76,31.8,76300.0,28.9868,29.0416,28.9777,29.0142,76300.0
2014-06-05 11:40:00,31.81,31.86,31.8,31.85,40800.0,29.0233,29.0689,29.0142,29.0598,40800.0
2014-06-05 11:50:00,31.85,31.87,31.84,31.87,86700.0,29.0598,29.0781,29.0507,29.0781,86700.0
2014-06-05 12:00:00,31.88,31.92,31.88,31.91,238100.0,29.0872,29.1237,29.0872,29.1145,238100.0
2014-06-05 12:10:00,31.91,31.94,31.89,31.9,42500.0,29.1145,29.1419,29.0963,29.1054,42500.0
2014-06-05 12:20:00,31.9,31.96,31.89,31.93,124300.0,29.1054,29.1602,29.0963,29.1328,124300.0
2014-06-05 12:30:00,31.94,31.96,31.93,31.95,73800.0,29.1419,29.1602,29.1328,29.151,73800.0
2014-06-05 12:40:00,31.94,31.97,31.9,31.91,77300.0,29.1419,29.1693,29.1054,29.1145,77300.0
2014-06-05 12:50:00,31.91,31.91,31.88,31.88,61500.0,29.1145,29.1145,29.0872,29.0872,61500.0
2014-06-05 13:00:00,31.88,31.95,31.88,31.93,40300.0,29.0872,29.151,29.0872,29.1328,40300.0
2014-06-05 13:10:00,31.94,31.94,31.9,31.93,17000.0,29.1419,29.1419,29.1054,29.1328,17000.0
2014-06-05 13:20:00,31.92,31.94,31.9,31.9,32400.0,29.1237,29.1419,29.1054,29.1054,32400.0
2014-06-05 13:30:00,31.91,31.96,31.91,31.96,19900.0,29.1145,29.1602,29.1145,29.1602,19900.0
2014-06-05 13:40:00,31.96,31.97,31.89,31.91,142600.0,29.1602,29.1693,29.0963,29.1145,142600.0
2014-06-05 13:50:00,31.91,31.92,31.89,31.92,27200.0,29.1145,29.1237,29.0963,29.1237,27200.0
2014-06-05 14:00:00,31.91,31.92,31.88,31.91,26900.0,29.1145,29.1237,29.0872,29.1145,26900.0
2014-06-05 14:10:00,31.91,31.91,31.9,31.9,22100.0,29.1145,29.1145,29.1054,29.1054,22100.0
2014-06-05 14:20:00,31.9,31.95,31.9,31.92,68700.0,29.1054,29.151,29.1054,29.1237,68700.0
2014-06-05 14:30:00,31.92,31.94,31.91,31.91,28200.0,29.1237,29.1419,29.1145,29.1145,28200.0
2014-06-05 14:40:00,31.91,31.94,31.91,31.93,41500.0,29.1145,29.1419,29.1145,29.1328,41500.0
2014-06-05 14:50:00,31.92,31.93,31.87,31.88,43200.0,29.1237,29.1328,29.0781,29.0872,43200.0
2014-06-05 15:00:00,31.89,31.92,31.89,31.9,40600.0,29.0963,29.1237,29.0963,29.1054,40600.0
2014-06-05 15:10:00,31.9,31.91,31.9,31.9,39000.0,29.1054,29.1145,29.1054,29.1054,39000.0
2014-06-05 15:20:00,31.91,31.93,31.88,31.88,138900.0,29.1145,29.1328,29.0872,29.0872,138900.0
2014-06-05 15:30:00,31.88,31.89,31.86,31.89,122900.0,29.0872,29.0963,29.0689,29.0963,122900.0
2014-06-05 15:40:00,31.89,31.89,31.87,31.87,150800.0,29.0963,29.0963,29.0781,29.0781,150800.0
2014-06-05 15:50:00,31.87,31.92,31.87,31.92,702300.0,29.0781,29.1237,29.0781,29.1237,702300.0
2014-06-06 09:30:00,32.06,32.29,32.0,32.29,311800.0,29.2514,29.4613,29.1967,29.4613,311800.0
2014-06-06 09:40:00,32.29,32.31,32.24,32.28,170700.0,29.4613,29.4795,29.4156,29.4521,170700.0
2014-06-06 09:50:00,32.28,32.33,32.26,32.33,66900.0,29.4521,29.4978,29.4339,29.4978,66900.0
2014-06-06 10:00:00,32.35,32.37,32.31,32.37,133100.0,29.516,29.5343,29.4795,29.5343,133100.0
2014-06-06 10:10:00,32.38,32.43,32.34,32.38,224000.0,29.5434,29.589,29.5069,29.5434,224000.0
2014-06-06 10:20:00,32.38,32.44,32.38,32.41,109400.0,29.5434,29.5981,29.5434,29.5707,109400.0
2014-06-06 10:30:00,32.41,32.43,32.39,32.41,90900.0,29.5707,29.589,29.5525,29.5707,90900.0
2014-06-06 10:40:00,32.41,32.42,32.37,32.37,84500.0,29.5707,29.5799,29.5343,29.5343,84500.0
2014-06-06 10:50:00,32.37,32.4,32.37,32.39,103800.0,29.5343,29.5616,29.5343,29.5525,103800.0
2014-06-06 11:00:00,32.39,32.44,32.38,32.44,49600.0,29.5525,29.5981,29.5434,29.5981,49600.0
2014-06-06 11:10:00,32.44,32.44,32.41,32.41,38300.0,29.5981,29.5981,29.5707,29.5707,38300.0
2014-06-06 11:20:00,32.41,32.41,32.36,32.36,33900.0,29.5707,29.5707,29.5251,29.5251,33900.0
2014-06-06 11:30:00,32.36,32.37,32.31,32.34,36900.0,29.5251,29.5343,29.4795,29.5069,36900.0
2014-06-06 11:40:00,32.34,32.35,32.32,32.33,44700.0,29.5069,29.516,29.4886,29.4978,44700.0
2014-06-06 11:50:00,32.33,32.34,32.29,32.3,22400.0,29.4978,29.5069,29.4613,29.4704,22400.0
2014-06-06 12:00:00,32.3,32.31,32.29,32.3,19600.0,29.4704,29.4795,29.4613,29.4704,19600.0
2014-06-06 12:10:00,32.31,32.31,32.27,32.28,36700.0,29.4795,29.4795,29.443,29.4521,36700.0
2014-06-06 12:20:00,32.28,32.29,32.26,32.28,16900.0,29.4521,29.4613,29.4339,29.4521,16900.0
2014-06-06 12:30:00,32.28,32.32,32.28,32.32,28500.0,29.4521,29.4886,29.4521,29.4886,28500.0
2014-06-06 12:40:00,32.32,32.33,32.31,32.33,38900.0,29.4886,29.4978,29.4795,29.4978,38900.0
2014-06-06 12:50:00,32.34,32.37,32.33,32.33,39600.0,29.5069,29.5343,29.4978,29.4978,39600.0
2014-06-06 13:00:00,32.33,32.34,32.3,32.34,23600.0,29.4978,29.5069,29.4704,29.5069,23600.0
2014-06-06 13:10:00,32.35,32.4,32.35,32.38,34100.0,29.516,29.5616,29.516,29.5434,34100.0
2014-06-06 13:20:00,32.37,32.38,32.36,32.38,16500.0,29.5343,29.5434,29.5251,29.5434,16500.0
2014-06-06 13:30:00,32.38,32.38,32.34,32.36,41300.0,29.5434,29.5434,29.5069,29.5251,41300.0
2014-06-06 13:40:00,32.36,32.41,32.36,32.41,20900.0,29.5251,29.5707,29.5251,29.5707,20900.0
2014-06-06 13:50:00,32.42,32.42,32.4,32.4,19000.0,29.5799,29.5799,29.5616,29.5616,19000.0
2014-06-06 14:00:00,32.41,32.44,32.4,32.44,103000.0,29.5707,29.5981,29.5616,29.5981,103000.0
2014-06-06 14:10:00,32.44,32.44,32.41,32.42,36900.0,29.5981,29.5981,29.5707,29.5799,36900.0
2014-06-06 14:20:00,32.43,32.43,32.41,32.43,17000.0,29.589,29.589,29.5707,29.589,17000.0
2014-06-06 14:30:00,32.42,32.42,32.39,32.4,39300.0,29.5799,29.5799,29.5525,29.5616,39300.0
2014-06-06 14:40:00,32.4,32.4,32.37,32.38,37200.0,29.5616,29.5616,29.5343,29.5434,37200.0
2014-06-06 14:50:00,32.37,32.38,32.36,32.36,31600.0,29.5343,29.5434,29.5251,29.5251,31600.0
2014-06-06 15:00:00,32.36,32.38,32.34,32.38,19500.0,29.5251,29.5434,29.5069,29.5434,19500.0
2014-06-06 15:10:00,32.37,32.4,32.36,32.4,95000.0,29.5343,29.5616,29.5251,29.5616,95000.0
2014-06-06 15:20:00,32.4,32.43,32.39,32.43,182300.0,29.5616,29.589,29.5525,29.589,182300.0
2014-06-06 15:30:00,32.42,32.44,32.41,32.44,351700.0,29.5799,29.5981,29.5707,29.5981,351700.0
2014-06-06 15:40:00,32.43,32.44,32.42,32.43,322200.0,29.589,29.5981,29.5799,29.589,322200.0
2014-06-06 15:50:00,32.43,32.44,32.42,32.42,923300.0,29.589,29.5981,29.5799,29.5799,923300.0
2014-06-09 09:30:00,32.38,32.88,32.38,32.85,418200.0,29.5434,29.9996,29.5434,29.9722,418200.0
2014-06-09 09:40:00,32.84,32.85,32.8,32.85,189700.0,29.9631,29.9722,29.9266,29.9722,189700.0
2014-06-09 09:50:00,32.85,32.85,32.78,32.85,86800.0,29.9722,29.9722,29.9083,29.9722,86800.0
2014-06-09 10:00:00,32.84,32.86,32.77,32.78,120700.0,29.9631,29.9813,29.8992,29.9083,120700.0
2014-06-09 10:10:00,32.78,32.8,32.76,32.79,156300.0,29.9083,29.9266,29.8901,29.9175,156300.0
2014-06-09 10:20:00,32.79,32.87,32.79,32.86,173600.0,29.9175,29.9904,29.9175,29.9813,173600.0
2014-06-09 10:30:00,32.86,32.88,32.84,32.87,159100.0,29.9813,29.9996,29.9631,29.9904,159100.0
2014-06-09 10:40:00,32.87,32.87,32.82,32.86,183800.0,29.9904,29.9904,29.9448,29.9813,183800.0
2014-06-09 10:50:00,32.86,32.89,32.85,32.88,163700.0,29.9813,30.0087,29.9722,29.9996,163700.0
2014-06-09 11:00:00,32.88,32.9,32.87,32.9,130700.0,29.9996,30.0178,29.9904,30.0178,130700.0
2014-06-09 11:10:00,32.9,32.92,32.9,32.92,124500.0,30.0178,30.0361,30.0178,30.0361,124500.0
2014-06-09 11:20:00,32.92,32.95,32.91,32.94,174500.0,30.0361,30.0634,30.0269,30.0543,174500.0
2014-06-09 11:30:00,32.93,32.97,32.93,32.97,188100.0,30.0452,30.0817,30.0452,30.0817,188100.0
2014-06-09 11:40:00,32.97,32.97,32.95,32.97,86600.0,30.0817,30.0817,30.0634,30.0817,86600.0
2014-06-09 11:50:00,32.97,32.99,32.93,32.94,90400.0,30.0817,30.0999,30.0452,30.0543,90400.0
2014-06-09 12:00:00,32.94,32.95,32.91,32.92,88200.0,30.0543,30.0634,30.0269,30.0361,88200.0
2014-06-09 12:10:00,32.92,32.93,32.88,32.89,36800.0,30.0361,30.0452,29.9996,30.0087,36800.0
2014-06-09 12:20:00,32.89,32.9,32.82,32.83,40900.0,30.0087,30.0178,29.9448,29.954,40900.0
2014-06-09 12:30:00,32.82,32.86,32.82,32.83,37100.0,29.9448,29.9813,29.9448,29.954,37100.0
2014-06-09 12:40:00,32.84,32.86,32.8,32.8,27900.0,29.9631,29.9813,29.9266,29.9266,27900.0
2014-06-09 12:50:00,32.8,32.84,32.8,32.84,27600.0,29.9266,29.9631,29.9266,29.9631,27600.0
2014-06-09 13:00:00,32.84,32.87,32.83,32.84,54500.0,29.9631,29.9904,29.954,29.9631,54500.0
2014-06-09 13:10:00,32.84,32.84,32.81,32.82,28100.0,29.9631,29.9631,29.9357,29.9448,28100.0
2014-06-09 13:20:00,32.82,32.83,32.76,32.77,56000.0,29.9448,29.954,29.8901,29.8992,56000.0
2014-06-09 13:30:00,32.77,32.8,32.76,32.8,31800.0,29.8992,29.9266,29.8901,29.9266,31800.0
2014-06-09 13:40:00,32.79,32.8,32.76,32.76,33700.0,29.9175,29.9266,29.8901,29.8901,33700.0
2014-06-09 13:50:00,32.75,32.78,32.75,32.76,38500.0,29.881,29.9083,29.881,29.8901,38500.0
2014-06-09 14:00:00,32.75,32.77,32.73,32.74,66000.0,29.881,29.8992,29.8627,29.8718,66000.0
2014-06-09 14:10:00,32.75,32.75,32.68,32.7,99500.0,29.881,29.881,29.8171,29.8353,99500.0
2014-06-09 14:20:00,32.69,32.71,32.65,32.65,83800.0,29.8262,29.8445,29.7897,29.7897,83800.0
2014-06-09 14:30:00,32.66,32.66,32.63,32.66,46000.0,29.7988,29.7988,29.7715,29.7988,46000.0
2014-06-09 14:40:00,32.65,32.71,32.65,32.7,52800.0,29.7897,29.8445,29.7897,29.8353,52800.0
2014-06-09 14:50:00,32.7,32.73,32.69,32.72,164300.0,29.8353,29.8627,29.8262,29.8536,164300.0
2014-06-09 15:00:00,32.72,32.72,32.7,32.72,80000.0,29.8536,29.8536,29.8353,29.8536,80000.0
2014-06-09 15:10:00,32.72,32.73,32.7,32.73,130600.0,29.8536,29.8627,29.8353,29.8627,130600.0
2014-06-09 15:20:00,32.73,32.74,32.7,32.73,228900.0,29.8627,29.8718,29.8353,29.8627,228900.0
2014-06-09 15:30:00,32.73,32.73,32.72,32.73,163700.0,29.8627,29.8627,29.8536,29.8627,163700.0
2014-06-09 15:40:00,32.73,32.74,32.72,32.74,420500.0,29.8627,29.8718,29.8536,29.8718,420500.0
2014-06-09 15:50:00,32.74,32.77,32.73,32.76,1203900.0,29.8718,29.8992,29.8627,29.8901,1203900.0
2014-06-10 09:30:00,32.64,32.7,32.6,32.65,89500.0,29.7806,29.8353,29.7441,29.7897,89500.0
2014-06-10 09:40:00,32.66,32.69,32.62,32.69,48500.0,29.7988,29.8262,29.7623,29.8262,48500.0
2014-06-10 09:50:00,32.67,32.68,32.6,32.61,298200.0,29.808,29.8171,29.7441,29.7532,298200.0
2014-06-10 10:00:00,32.61,32.62,32.47,32.49,423800.0,29.7532,29.7623,29.6255,29.6437,423800.0
2014-06-10 10:10:00,32.49,32.56,32.48,32.54,62900.0,29.6437,29.7076,29.6346,29.6894,62900.0
2014-06-10 10:20:00,32.54,32.61,32.54,32.58,23100.0,29.6894,29.7532,29.6894,29.7259,23100.0
2014-06-10 10:30:00,32.59,32.61,32.5,32.51,27800.0,29.735,29.7532,29.6529,29.662,27800.0
2014-06-10 10:40:00,32.51,32.56,32.51,32.55,18700.0,29.662,29.7076,29.662,29.6985,18700.0
2014-06-10 10:50:00,32.55,32.61,32.55,32.59,207900.0,29.6985,29.7532,29.6985,29.735,207900.0
2014-06-10 11:00:00,32.59,32.59,32.54,32.55,27700.0,29.735,29.735,29.6894,29.6985,27700.0
2014-06-10 11:10:00,32.55,32.57,32.53,32.55,20800.0,29.6985,29.7167,29.6802,29.6985,20800.0
2014-06-10 11:20:00,32.54,32.55,32.53,32.54,16000.0,29.6894,29.6985,29.6802,29.6894,16000.0
2014-06-10 11:30:00,32.54,32.55,32.52,32.54,37500.0,29.6894,29.6985,29.6711,29.6894,37500.0
2014-06-10 11:40:00,32.53,32.54,32.52,32.52,50600.0,29.6802,29.6894,29.6711,29.6711,50600.0
2014-06-10 11:50:00,32.52,32.52,32.48,32.5,32200.0,29.6711,29.6711,29.6346,29.6529,32200.0
2014-06-10 12:00:00,32.49,32.5,32.44,32.45,48900.0,29.6437,29.6529,29.5981,29.6072,48900.0
2014-06-10 12:10:00,32.45,32.48,32.45,32.48,136700.0,29.6072,29.6346,29.6072,29.6346,136700.0
2014-06-10 12:20:00,32.48,32.5,32.47,32.5,32300.0,29.6346,29.6529,29.6255,29.6529,32300.0
2014-06-10 12:30:00,32.5,32.5,32.47,32.48,208700.0,29.6529,29.6529,29.6255,29.6346,208700.0
2014-06-10 12:40:00,32.48,32.48,32.45,32.47,75400.0,29.6346,29.6346,29.6072,29.6255,75400.0
2014-06-10 12:50:00,32.47,32.48,32.47,32.48,33300.0,29.6255,29.6346,29.6255,29.6346,33300.0
2014-06-10 13:00:00,32.49,32.5,32.48,32.49,50600.0,29.6437,29.6529,29.6346,29.6437,50600.0
2014-06-10 13:10:00,32.49,32.5,32.45,32.47,29300.0,29.6437,29.6529,29.6072,29.6255,29300.0
2014-06-10 13:20:00,32.47,32.5,32.45,32.5,35800.0,29.6255,29.6529,29.6072,29.6529,35800.0
2014-06-10 13:30:00,32.5,32.51,32.49,32.49,48800.0,29.6529,29.662,29.6437,29.6437,48800.0
2014-06-10 13:40:00,32.49,32.5,32.48,32.49,25700.0,29.6437,29.6529,29.6346,29.6437,25700.0
2014-06-10 13:50:00,32.5,32.53,32.49,32.52,51600.0,29.6529,29.6802,29.6437,29.6711,51600.0
2014-06-10 14:00:00,32.53,32.54,32.52,32.53,35100.0,29.6802,29.6894,29.6711,29.6802,35100.0
2014-06-10 14:10:00,32.53,32.55,32.51,32.55,42900.0,29.6802,29.6985,29.662,29.6985,42900.0
2014-06-10 14:20:00,32.56,32.61,32.56,32.6,169700.0,29.7076,29.7532,29.7076,29.7441,169700.0
2014-06-10 14:30:00,32.6,32.6,32.58,32.59,51000.0,29.7441,29.7441,29.7259,29.735,51000.0
2014-06-10 14:40:00,32.59,32.59,32.57,32.58,9900.0,29.735,29.735,29.7167,29.7259,9900.0
2014-06-10 14:50:00,32.58,32.58,32.57,32.57,6400.0,29.7259,29.7259,29.7167,29.7167,6400.0
2014-06-10 15:00:00,32.57,32.58,32.56,32.56,10300.0,29.7167,29.7259,29.7076,29.7076,10300.0
2014-06-10 15:10:00,32.57,32.59,32.56,32.57,91600.0,29.7167,29.735,29.7076,29.7167,91600.0
2014-06-10 15:20:00,32.58,32.6,32.57,32.59,27600.0,29.7259,29.7441,29.7167,29.735,27600.0
2014-06-10 15:30:00,32.59,32.59,32.55,32.56,65200.0,29.735,29.735,29.6985,29.7076,65200.0
2014-06-10 15:40:00,32.56,32.56,32.53,32.53,118500.0,29.7076,29.7076,29.6802,29.6802,118500.0
2014-06-10 15:50:00,32.54,32.55,32.52,32.54,503700.0,29.6894,29.6985,29.6711,29.6894,503700.0
2014-06-11 09:30:00,32.47,32.47,32.21,32.26,275500.0,29.6255,29.6255,29.3883,29.4339,275500.0
2014-06-11 09:40:00,32.26,32.3,32.24,32.27,66200.0,29.4339,29.4704,29.4156,29.443,66200.0
2014-06-11 09:50:00,32.29,32.32,32.23,32.27,177000.0,29.4613,29.4886,29.4065,29.443,177000.0
2014-06-11 10:00:00,32.27,32.27,32.25,32.26,230700.0,29.443,29.443,29.4248,29.4339,230700.0
2014-06-11 10:10:00,32.26,32.26,32.2,32.23,111200.0,29.4339,29.4339,29.3791,29.4065,111200.0
2014-06-11 10:20:00,32.23,32.24,32.12,32.14,281400.0,29.4065,29.4156,29.3062,29.3244,281400.0
2014-06-11 10:30:00,32.13,32.13,32.04,32.11,247900.0,29.3153,29.3153,29.2332,29.297,247900.0
2014-06-11 10:40:00,32.11,32.15,32.1,32.13,129300.0,29.297,29.3335,29.2879,29.3153,129300.0
2014-06-11 10:50:00,32.12,32.13,32.08,32.08,101700.0,29.3062,29.3153,29.2697,29.2697,101700.0
2014-06-11 11:00:00,32.09,32.16,32.09,32.16,49400.0,29.2788,29.3426,29.2788,29.3426,49400.0
2014-06-11 11:10:00,32.16,32.2,32.09,32.09,142000.0,29.3426,29.3791,29.2788,29.2788,142000.0
2014-06-11 11:20:00,32.09,32.13,32.09,32.11,73800.0,29.2788,29.3153,29.2788,29.297,73800.0
2014-06-11 11:30:00,32.11,32.13,32.08,32.1,104900.0,29.297,29.3153,29.2697,29.2879,104900.0
2014-06-11 11:40:00,32.1,32.12,32.09,32.1,55500.0,29.2879,29.3062,29.2788,29.2879,55500.0
2014-06-11 11:50:00,32.1,32.16,32.09,32.15,47700.0,29.2879,29.3426,29.2788,29.3335,47700.0
2014-06-11 12:00:00,32.15,32.17,32.13,32.15,52400.0,29.3335,29.3518,29.3153,29.3335,52400.0
2014-06-11 12:10:00,32.15,32.2,32.15,32.18,63900.0,29.3335,29.3791,29.3335,29.3609,63900.0
2014-06-11 12:20:00,32.19,32.19,32.17,32.19,33000.0,29.37,29.37,29.3518,29.37,33000.0
2014-06-11 12:30:00,32.19,32.2,32.18,32.19,28500.0,29.37,29.3791,29.3609,29.37,28500.0
2014-06-11 12:40:00,32.19,32.19,32.16,32.19,34700.0,29.37,29.37,29.3426,29.37,34700.0
2014-06-11 12:50:00,32.19,32.2,32.18,32.2,9300.0,29.37,29.3791,29.3609,29.3791,9300.0
2014-06-11 13:00:00,32.2,32.2,32.13,32.13,57100.0,29.3791,29.3791,29.3153,29.3153,57100.0
2014-06-11 13:10:00,32.13,32.14,32.09,32.12,125400.0,29.3153,29.3244,29.2788,29.3062,125400.0
2014-06-11 13:20:00,32.12,32.18,32.11,32.18,30700.0,29.3062,29.3609,29.297,29.3609,30700.0
2014-06-11 13:30:00,32.18,32.18,32.08,32.08,328300.0,29.3609,29.3609,29.2697,29.2697,328300.0
2014-06-11 13:40:00,32.09,32.09,32.05,32.05,292800.0,29.2788,29.2788,29.2423,29.2423,292800.0
2014-06-11 13:50:00,32.05,32.05,32.02,32.02,208700.0,29.2423,29.2423,29.2149,29.2149,208700.0
2014-06-11 14:00:00,32.02,32.02,31.98,31.98,188700.0,29.2149,29.2149,29.1784,29.1784,188700.0
2014-06-11 14:10:00,31.98,32.04,31.96,32.04,339200.0,29.1784,29.2332,29.1602,29.2332,339200.0
2014-06-11 14:20:00,32.04,32.08,32.02,32.08,59500.0,29.2332,29.2697,29.2149,29.2697,59500.0
2014-06-11 14:30:00,32.08,32.11,32.07,32.11,41800.0,29.2697,29.297,29.2605,29.297,41800.0
2014-06-11 14:40:00,32.11,32.14,32.09,32.12,141300.0,29.297,29.3244,29.2788,29.3062,141300.0
2014-06-11 14:50:00,32.12,32.12,32.09,32.11,208200.0,29.3062,29.3062,29.2788,29.297,208200.0
2014-06-11 15:00:00,32.11,32.13,32.11,32.12,72500.0,29.297,29.3153,29.297,29.3062,72500.0
2014-06-11 15:10:00,32.11,32.13,32.1,32.11,265900.0,29.297,29.3153,29.2879,29.297,265900.0
2014-06-11 15:20:00,32.11,32.12,32.11,32.11,218700.0,29.297,29.3062,29.297,29.297,218700.0
2014-06-11 15:30:00,32.11,32.15,32.11,32.14,228700.0,29.297,29.3335,29.297,29.3244,228700.0
2014-06-11 15:40:00,32.14,32.15,32.13,32.14,444000.0,29.3244,29.3335,29.3153,29.3244,444000.0
2014-06-11 15:50:00,32.14,32.15,32.09,32.11,1179200.0,29.3244,29.3335,29.2788,29.297,1179200.0
2014-06-12 09:30:00,32.2,32.29,32.1,32.1,106800.0,29.3791,29.4613,29.2879,29.2879,106800.0
2014-06-12 09:40:00,32.09,32.24,32.07,32.22,68900.0,29.2788,29.4156,29.2605,29.3974,68900.0
2014-06-12 09:50:00,32.22,32.23,32.14,32.19,96600.0,29.3974,29.4065,29.3244,29.37,96600.0
2014-06-12 10:00:00,32.19,32.2,32.16,32.2,149500.0,29.37,29.3791,29.3426,29.3791,149500.0
2014-06-12 10:10:00,32.2,32.2,32.13,32.18,51400.0,29.3791,29.3791,29.3153,29.3609,51400.0
2014-06-12 10:20:00,32.18,32.21,32.09,32.09,135100.0,29.3609,29.3883,29.2788,29.2788,135100.0
2014-06-12 10:30:00,32.1,32.13,32.07,32.08,84500.0,29.2879,29.3153,29.2605,29.2697,84500.0
2014-06-12 10:40:00,32.08,32.08,32.03,32.05,24100.0,29.2697,29.2697,29.224,29.2423,24100.0
2014-06-12 10:50:00,32.06,32.1,32.06,32.08,14400.0,29.2514,29.2879,29.2514,29.2697,14400.0
2014-06-12 11:00:00,32.08,32.14,32.06,32.14,27000.0,29.2697,29.3244,29.2514,29.3244,27000.0
2014-06-12 11:10:00,32.14,32.18,32.14,32.15,21700.0,29.3244,29.3609,29.3244,29.3335,21700.0
2014-06-12 11:20:00,32.15,32.2,32.13,32.19,45900.0,29.3335,29.3791,29.3153,29.37,45900.0
2014-06-12 11:30:00,32.19,32.21,32.16,32.17,43000.0,29.37,29.3883,29.3426,29.3518,43000.0
2014-06-12 11:40:00,32.16,32.17,32.14,32.15,25600.0,29.3426,29.3518,29.3244,29.3335,25600.0
2014-06-12 11:50:00,32.15,32.16,32.13,32.13,30400.0,29.3335,29.3426,29.3153,29.3153,30400.0
2014-06-12 12:00:00,32.13,32.16,32.11,32.16,44100.0,29.3153,29.3426,29.297,29.3426,44100.0
2014-06-12 12:10:00,32.16,32.16,32.15,32.16,4100.0,29.3426,29.3426,29.3335,29.3426,4100.0
2014-06-12 12:20:00,32.16,32.2,32.15,32.2,10900.0,29.3426,29.3791,29.3335,29.3791,10900.0
2014-06-12 12:30:00,32.2,32.2,32.15,32.15,45400.0,29.3791,29.3791,29.3335,29.3335,45400.0
2014-06-12 12:40:00,32.15,32.15,32.11,32.12,98100.0,29.3335,29.3335,29.297,29.3062,98100.0
2014-06-12 12:50:00,32.12,32.12,32.02,32.07,239600.0,29.3062,29.3062,29.2149,29.2605,239600.0
2014-06-12 13:00:00,32.07,32.08,32.03,32.05,135600.0,29.2605,29.2697,29.224,29.2423,135600.0
2014-06-12 13:10:00,32.05,32.06,32.02,32.04,69200.0,29.2423,29.2514,29.2149,29.2332,69200.0
2014-06-12 13:20:00,32.03,32.03,31.98,31.99,134300.0,29.224,29.224,29.1784,29.1875,134300.0
2014-06-12 13:30:00,32.0,32.0,31.93,31.95,314000.0,29.1967,29.1967,29.1328,29.151,314000.0
2014-06-12 13:40:00,31.96,32.0,31.95,31.96,53200.0,29.1602,29.1967,29.151,29.1602,53200.0
2014-06-12 13:50:00,31.96,31.96,31.86,31.9,213000.0,29.1602,29.1602,29.0689,29.1054,213000.0
2014-06-12 14:00:00,31.9,31.94,31.88,31.93,94300.0,29.1054,29.1419,29.0872,29.1328,94300.0
2014-06-12 14:10:00,31.93,31.97,31.91,31.96,83700.0,29.1328,29.1693,29.1145,29.1602,83700.0
2014-06-12 14:20:00,31.96,31.96,31.92,31.93,31300.0,29.1602,29.1602,29.1237,29.1328,31300.0
2014-06-12 14:30:00,31.93,31.94,31.89,31.93,57400.0,29.1328,29.1419,29.0963,29.1328,57400.0
2014-06-12 14:40:00,31.92,31.96,31.92,31.95,40300.0,29.1237,29.1602,29.1237,29.151,40300.0
2014-06-12 14:50:00,31.95,31.95,31.92,31.93,26600.0,29.151,29.151,29.1237,29.1328,26600.0
2014-06-12 15:00:00,31.94,31.96,31.93,31.94,46400.0,29.1419,29.1602,29.1328,29.1419,46400.0
2014-06-12 15:10:00,31.93,31.95,31.89,31.95,123900.0,29.1328,29.151,29.0963,29.151,123900.0
2014-06-12 15:20:00,31.96,31.99,31.94,31.94,98600.0,29.1602,29.1875,29.1419,29.1419,98600.0
2014-06-12 15:30:00,31.95,31.96,31.89,31.89,162000.0,29.151,29.1602,29.0963,29.0963,162000.0
2014-06-12 15:40:00,31.89,31.94,31.89,31.92,622900.0,29.0963,29.1419,29.0963,29.1237,622900.0
2014-06-12 15:50:00,31.92,31.94,31.91,31.92,1021600.0,29.1237,29.1419,29.1145,29.1237,1021600.0
2014-06-13 09:30:00,32.08,32.08,31.86,31.86,42100.0,29.2697,29.2697,29.0689,29.0689,42100.0
2014-06-13 09:40:00,31.87,31.88,31.71,31.71,397100.0,29.0781,29.0872,28.9321,28.9321,397100.0
2014-06-13 09:50:00,31.7,31.74,31.67,31.7,120500.0,28.9229,28.9594,28.8956,28.9229,120500.0
2014-06-13 10:00:00,31.69,31.71,31.64,31.67,271400.0,28.9138,28.9321,28.8682,28.8956,271400.0
2014-06-13 10:10:00,31.66,31.78,31.65,31.77,169700.0,28.8864,28.9959,28.8773,28.9868,169700.0
2014-06-13 10:20:00,31.77,31.78,31.74,31.77,49800.0,28.9868,28.9959,28.9594,28.9868,49800.0
2014-06-13 10:30:00,31.77,31.9,31.77,31.89,40300.0,28.9868,29.1054,28.9868,29.0963,40300.0
2014-06-13 10:40:00,31.9,31.9,31.85,31.85,47500.0,29.1054,29.1054,29.0598,29.0598,47500.0
2014-06-13 10:50:00,31.85,31.87,31.85,31.85,71700.0,29.0598,29.0781,29.0598,29.0598,71700.0
2014-06-13 11:00:00,31.86,31.88,31.86,31.87,11300.0,29.0689,29.0872,29.0689,29.0781,11300.0
2014-06-13 11:10:00,31.87,31.88,31.81,31.82,45700.0,29.0781,29.0872,29.0233,29.0324,45700.0
2014-06-13 11:20:00,31.82,31.82,31.79,31.8,35000.0,29.0324,29.0324,29.0051,29.0142,35000.0
2014-06-13 11:30:00,31.8,31.81,31.75,31.77,22700.0,29.0142,29.0233,28.9686,28.9868,22700.0
2014-06-13 11:40:00,31.77,31.78,31.76,31.77,15300.0,28.9868,28.9959,28.9777,28.9868,15300.0
2014-06-13 11:50:00,31.77,31.83,31.77,31.82,21200.0,28.9868,29.0416,28.9868,29.0324,21200.0
2014-06-13 12:00:00,31.8,31.83,31.79,31.82,17700.0,29.0142,29.0416,29.0051,29.0324,17700.0
2014-06-13 12:10:00,31.8,31.81,31.79,31.81,8500.0,29.0142,29.0233,29.0051,29.0233,8500.0
2014-06-13 12:20:00,31.81,31.84,31.81,31.82,7800.0,29.0233,29.0507,29.0233,29.0324,7800.0
2014-06-13 12:30:00,31.82,31.82,31.79,31.79,4900.0,29.0324,29.0324,29.0051,29.0051,4900.0
2014-06-13 12:40:00,31.79,31.8,31.78,31.79,3300.0,29.0051,29.0142,28.9959,29.0051,3300.0
2014-06-13 12:50:00,31.79,31.8,31.79,31.8,2500.0,29.0051,29.0142,29.0051,29.0142,2500.0
2014-06-13 13:00:00,31.8,31.83,31.8,31.83,7200.0,29.0142,29.0416,29.0142,29.0416,7200.0
2014-06-13 13:10:00,31.83,31.83,31.8,31.83,6600.0,29.0416,29.0416,29.0142,29.0416,6600.0
2014-06-13 13:20:00,31.82,31.83,31.8,31.82,36300.0,29.0324,29.0416,29.0142,29.0324,36300.0
2014-06-13 13:30:00,31.83,31.83,31.78,31.79,103100.0,29.0416,29.0416,28.9959,29.0051,103100.0
2014-06-13 13:40:00,31.79,31.81,31.78,31.8,36600.0,29.0051,29.0233,28.9959,29.0142,36600.0
2014-06-13 13:50:00,31.8,31.84,31.8,31.83,49500.0,29.0142,29.0507,29.0142,29.0416,49500.0
2014-06-13 14:00:00,31.83,31.83,31.8,31.83,58600.0,29.0416,29.0416,29.0142,29.0416,58600.0
2014-06-13 14:10:00,31.83,31.88,31.83,31.86,40500.0,29.0416,29.0872,29.0416,29.0689,40500.0
2014-06-13 14:20:00,31.87,31.87,31.82,31.83,32400.0,29.0781,29.0781,29.0324,29.0416,32400.0
2014-06-13 14:30:00,31.83,31.84,31.79,31.79,29500.0,29.0416,29.0507,29.0051,29.0051,29500.0
2014-06-13 14:40:00,31.8,31.82,31.79,31.81,18100.0,29.0142,29.0324,29.0051,29.0233,18100.0
2014-06-13 14:50:00,31.81,31.81,31.79,31.8,156500.0,29.0233,29.0233,29.0051,29.0142,156500.0
2014-06-13 15:00:00,31.81,31.86,31.8,31.86,156100.0,29.0233,29.0689,29.0142,29.0689,156100.0
2014-06-13 15:10:00,31.85,31.86,31.81,31.82,67400.0,29.0598,29.0689,29.0233,29.0324,67400.0
2014-06-13 15:20:00,31.82,31.83,31.74,31.74,117000.0,29.0324,29.0416,28.9594,28.9594,117000.0
2014-06-13 15:30:00,31.74,31.78,31.72,31.78,187000.0,28.9594,28.9959,28.9412,28.9959,187000.0
2014-06-13 15:40:00,31.77,31.78,31.74,31.76,268500.0,28.9868,28.9959,28.9594,28.9777,268500.0
2014-06-13 15:50:00,31.76,31.79,31.75,31.79,586300.0,28.9777,29.0051,28.9686,29.0051,586300.0
2014-06-16 09:30:00,31.73,31.8,31.7,31.78,278900.0,28.9503,29.0142,28.9229,28.9959,278900.0
2014-06-16 09:40:00,31.78,31.83,31.77,31.83,33200.0,28.9959,29.0416,28.9868,29.0416,33200.0
2014-06-16 09:50:00,31.83,31.88,31.82,31.84,40900.0,29.0416,29.0872,29.0324,29.0507,40900.0
2014-06-16 10:00:00,31.85,32.06,31.84,31.92,539000.0,29.0598,29.2514,29.0507,29.1237,539000.0
2014-06-16 10:10:00,31.92,31.99,31.92,31.97,259700.0,29.1237,29.1875,29.1237,29.1693,259700.0
2014-06-16 10:20:00,31.98,31.99,31.89,31.9,187000.0,29.1784,29.1875,29.0963,29.1054,187000.0
2014-06-16 10:30:00,31.9,31.93,31.88,31.88,106500.0,29.1054,29.1328,29.0872,29.0872,106500.0
2014-06-16 10:40:00,31.87,31.89,31.82,31.83,234500.0,29.0781,29.0963,29.0324,29.0416,234500.0
2014-06-16 10:50:00,31.83,31.85,31.81,31.85,256100.0,29.0416,29.0598,29.0233,29.0598,256100.0
2014-06-16 11:00:00,31.85,31.86,31.73,31.74,145600.0,29.0598,29.0689,28.9503,28.9594,145600.0
2014-06-16 11:10:00,31.74,31.76,31.71,31.72,91200.0,28.9594,28.9777,28.9321,28.9412,91200.0
2014-06-16 11:20:00,31.72,31.75,31.7,31.73,96300.0,28.9412,28.9686,28.9229,28.9503,96300.0
2014-06-16 11:30:00,31.73,31.73,31.61,31.65,190800.0,28.9503,28.9503,28.8408,28.8773,190800.0
2014-06-16 11:40:00,31.65,31.7,31.64,31.68,42300.0,28.8773,28.9229,28.8682,28.9047,42300.0
2014-06-16 11:50:00,31.69,31.72,31.67,31.72,147700.0,28.9138,28.9412,28.8956,28.9412,147700.0
2014-06-16 12:00:00,31.72,31.76,31.71,31.76,35100.0,28.9412,28.9777,28.9321,28.9777,35100.0
2014-06-16 12:10:00,31.76,31.8,31.76,31.78,34900.0,28.9777,29.0142,28.9777,28.9959,34900.0
2014-06-16 12:20:00,31.78,31.85,31.77,31.84,80100.0,28.9959,29.0598,28.9868,29.0507,80100.0
2014-06-16 12:30:00,31.84,31.85,31.81,31.85,64700.0,29.0507,29.0598,29.0233,29.0598,64700.0
2014-06-16 12:40:00,31.85,31.86,31.82,31.84,44700.0,29.0598,29.0689,29.0324,29.0507,44700.0
2014-06-16 12:50:00,31.84,31.9,31.83,31.9,92900.0,29.0507,29.1054,29.0416,29.1054,92900.0
2014-06-16 13:00:00,31.9,31.99,31.89,31.98,186500.0,29.1054,29.1875,29.0963,29.1784,186500.0
2014-06-16 13:10:00,31.98,31.98,31.95,31.97,33400.0,29.1784,29.1784,29.151,29.1693,33400.0
2014-06-16 13:20:00,31.96,31.97,31.93,31.94,36100.0,29.1602,29.1693,29.1328,29.1419,36100.0
2014-06-16 13:30:00,31.94,31.97,31.93,31.96,57900.0,29.1419,29.1693,29.1328,29.1602,57900.0
2014-06-16 13:40:00,31.96,31.98,31.95,31.98,150600.0,29.1602,29.1784,29.151,29.1784,150600.0
2014-06-16 13:50:00,31.98,31.98,31.93,31.95,51000.0,29.1784,29.1784,29.1328,29.151,51000.0
2014-06-16 14:00:00,31.95,31.98,31.95,31.96,121200.0,29.151,29.1784,29.151,29.1602,121200.0
2014-06-16 14:10:00,31.96,31.98,31.94,31.94,36500.0,29.1602,29.1784,29.1419,29.1419,36500.0
2014-06-16 14:20:00,31.95,31.99,31.95,31.98,64100.0,29.151,29.1875,29.151,29.1784,64100.0
2014-06-16 14:30:00,31.98,32.01,31.97,32.0,124800.0,29.1784,29.2058,29.1693,29.1967,124800.0
2014-06-16 14:40:00,31.99,32.0,31.97,32.0,21900.0,29.1875,29.1967,29.1693,29.1967,21900.0
2014-06-16 14:50:00,32.0,32.0,31.97,31.98,46100.0,29.1967,29.1967,29.1693,29.1784,46100.0
2014-06-16 15:00:00,31.98,31.98,31.94,31.96,52300.0,29.1784,29.1784,29.1419,29.1602,52300.0
2014-06-16 15:10:00,31.96,31.97,31.92,31.95,120300.0,29.1602,29.1693,29.1237,29.151,120300.0
2014-06-16 15:20:00,31.95,32.0,31.95,31.98,51700.0,29.151,29.1967,29.151,29.1784,51700.0
2014-06-16 15:30:00,31.99,32.01,31.96,32.01,105600.0,29.1875,29.2058,29.1602,29.2058,105600.0
2014-06-16 15:40:00,32.01,32.03,32.0,32.01,552000.0,29.2058,29.224,29.1967,29.2058,552000.0
2014-06-16 15:50:00,32.01,32.06,32.0,32.06,540500.0,29.2058,29.2514,29.1967,29.2514,540500.0
2014-06-17 09:30:00,31.88,31.97,31.7,31.77,504500.0,29.0872,29.1693,28.9229,28.9868,504500.0
2014-06-17 09:40:00,31.77,31.89,31.77,31.89,427600.0,28.9868,29.0963,28.9868,29.0963,427600.0
2014-06-17 09:50:00,31.89,31.97,31.88,31.89,377100.0,29.0963,29.1693,29.0872,29.0963,377100.0
2014-06-17 10:00:00,31.9,32.05,31.89,32.04,318500.0,29.1054,29.2423,29.0963,29.2332,318500.0
2014-06-17 10:10:00,32.04,32.06,31.91,31.92,474500.0,29.2332,29.2514,29.1145,29.1237,474500.0
2014-06-17 10:20:00,31.92,31.98,31.92,31.98,218500.0,29.1237,29.1784,29.1237,29.1784,218500.0
2014-06-17 10:30:00,31.98,31.98,31.89,31.92,369600.0,29.1784,29.1784,29.0963,29.1237,369600.0
2014-06-17 10:40:00,31.93,31.94,31.84,31.86,239300.0,29.1328,29.1419,29.0507,29.0689,239300.0
2014-06-17 10:50:00,31.85,31.98,31.82,31.97,103500.0,29.0598,29.1784,29.0324,29.1693,103500.0
2014-06-17 11:00:00,31.97,32.0,31.93,31.94,98600.0,29.1693,29.1967,29.1328,29.1419,98600.0
2014-06-17 11:10:00,31.93,32.05,31.93,32.05,30500.0,29.1328,29.2423,29.1328,29.2423,30500.0
2014-06-17 11:20:00,32.05,32.13,32.04,32.12,166500.0,29.2423,29.3153,29.2332,29.3062,166500.0
2014-06-17 11:30:00,32.13,32.15,32.11,32.14,81400.0,29.3153,29.3335,29.297,29.3244,81400.0
2014-06-17 11:40:00,32.14,32.15,32.1,32.13,86100.0,29.3244,29.3335,29.2879,29.3153,86100.0
2014-06-17 11:50:00,32.13,32.17,32.12,32.15,44800.0,29.3153,29.3518,29.3062,29.3335,44800.0
2014-06-17 12:00:00,32.15,32.19,32.15,32.17,41300.0,29.3335,29.37,29.3335,29.3518,41300.0
2014-06-17 12:10:00,32.18,32.19,32.17,32.18,19200.0,29.3609,29.37,29.3518,29.3609,19200.0
2014-06-17 12:20:00,32.19,32.22,32.18,32.18,30900.0,29.37,29.3974,29.3609,29.3609,30900.0
2014-06-17 12:30:00,32.18,32.25,32.17,32.25,71100.0,29.3609,29.4248,29.3518,29.4248,71100.0
2014-06-17 12:40:00,32.25,32.27,32.24,32.26,54600.0,29.4248,29.443,29.4156,29.4339,54600.0
2014-06-17 12:50:00,32.27,32.3,32.26,32.27,85900.0,29.443,29.4704,29.4339,29.443,85900.0
2014-06-17 13:00:00,32.27,32.28,32.24,32.27,32500.0,29.443,29.4521,29.4156,29.443,32500.0
2014-06-17 13:10:00,32.27,32.32,32.26,32.31,42200.0,29.443,29.4886,29.4339,29.4795,42200.0
2014-06-17 13:20:00,32.31,32.32,32.29,32.3,37200.0,29.4795,29.4886,29.4613,29.4704,37200.0
2014-06-17 13:30:00,32.3,32.32,32.27,32.3,79900.0,29.4704,29.4886,29.443,29.4704,79900.0
2014-06-17 13:40:00,32.31,32.34,32.29,32.3,71200.0,29.4795,29.5069,29.4613,29.4704,71200.0
2014-06-17 13:50:00,32.3,32.33,32.27,32.3,147000.0,29.4704,29.4978,29.443,29.4704,147000.0
2014-06-17 14:00:00,32.31,32.31,32.24,32.26,110300.0,29.4795,29.4795,29.4156,29.4339,110300.0
2014-06-17 14:10:00,32.25,32.27,32.25,32.27,58500.0,29.4248,29.443,29.4248,29.443,58500.0
2014-06-17 14:20:00,32.27,32.31,32.26,32.29,115500.0,29.443,29.4795,29.4339,29.4613,115500.0
2014-06-17 14:30:00,32.29,32.3,32.26,32.27,56700.0,29.4613,29.4704,29.4339,29.443,56700.0
2014-06-17 14:40:00,32.28,32.3,32.26,32.29,76700.0,29.4521,29.4704,29.4339,29.4613,76700.0
2014-06-17 14:50:00,32.28,32.29,32.26,32.26,109500.0,29.4521,29.4613,29.4339,29.4339,109500.0
2014-06-17 15:00:00,32.26,32.26,32.23,32.23,123600.0,29.4339,29.4339,29.4065,29.4065,123600.0
2014-06-17 15:10:00,32.24,32.25,32.23,32.24,77700.0,29.4156,29.4248,29.4065,29.4156,77700.0
2014-06-17 15:20:00,32.25,32.25,32.23,32.25,130400.0,29.4248,29.4248,29.4065,29.4248,130400.0
2014-06-17 15:30:00,32.25,32.27,32.24,32.26,315900.0,29.4248,29.443,29.4156,29.4339,315900.0
2014-06-17 15:40:00,32.26,32.26,32.24,32.25,254100.0,29.4339,29.4339,29.4156,29.4248,254100.0
2014-06-17 15:50:00,32.24,32.24,32.19,32.19,1329800.0,29.4156,29.4156,29.37,29.37,1329800.0
2014-06-18 09:30:00,32.06,32.22,32.01,32.07,273900.0,29.2514,29.3974,29.2058,29.2605,273900.0
2014-06-18 09:40:00,32.07,32.08,32.02,32.02,235400.0,29.2605,29.2697,29.2149,29.2149,235400.0
2014-06-18 09:50:00,32.03,32.09,31.99,32.08,236200.0,29.224,29.2788,29.1875,29.2697,236200.0
2014-06-18 10:00:00,32.08,32.09,31.97,31.98,297700.0,29.2697,29.2788,29.1693,29.1784,297700.0
2014-06-18 10:10:00,31.97,32.0,31.95,31.99,81800.0,29.1693,29.1967,29.151,29.1875,81800.0
2014-06-18 10:20:00,31.99,32.02,31.99,32.02,154700.0,29.1875,29.2149,29.1875,29.2149,154700.0
2014-06-18 10:30:00,32.02,32.02,32.01,32.02,88100.0,29.2149,29.2149,29.2058,29.2149,88100.0
2014-06-18 10:40:00,32.02,32.02,31.99,32.0,130200.0,29.2149,29.2149,29.1875,29.1967,130200.0
2014-06-18 10:50:00,32.01,32.01,31.93,31.93,139300.0,29.2058,29.2058,29.1328,29.1328,139300.0
2014-06-18 11:00:00,31.92,32.0,31.91,31.98,97700.0,29.1237,29.1967,29.1145,29.1784,97700.0
2014-06-18 11:10:00,31.99,32.0,31.98,32.0,35900.0,29.1875,29.1967,29.1784,29.1967,35900.0
2014-06-18 11:20:00,32.0,32.01,31.98,32.0,83200.0,29.1967,29.2058,29.1784,29.1967,83200.0
2014-06-18 11:30:00,32.0,32.02,32.0,32.0,82800.0,29.1967,29.2149,29.1967,29.1967,82800.0
2014-06-18 11:40:00,32.01,32.01,32.0,32.01,103600.0,29.2058,29.2058,29.1967,29.2058,103600.0
2014-06-18 11:50:00,32.0,32.01,31.97,31.99,155500.0,29.1967,29.2058,29.1693,29.1875,155500.0
2014-06-18 12:00:00,31.99,31.99,31.98,31.99,17200.0,29.1875,29.1875,29.1784,29.1875,17200.0
2014-06-18 12:10:00,31.99,32.0,31.98,32.0,22800.0,29.1875,29.1967,29.1784,29.1967,22800.0
2014-06-18 12:20:00,32.0,32.0,31.98,31.98,15700.0,29.1967,29.1967,29.1784,29.1784,15700.0
2014-06-18 12:30:00,31.97,31.99,31.97,31.97,59400.0,29.1693,29.1875,29.1693,29.1693,59400.0
2014-06-18 12:40:00,31.97,31.99,31.96,31.98,23400.0,29.1693,29.1875,29.1602,29.1784,23400.0
2014-06-18 12:50:00,31.98,32.0,31.97,32.0,18000.0,29.1784,29.1967,29.1693,29.1967,18000.0
2014-06-18 13:00:00,32.0,32.01,32.0,32.0,4700.0,29.1967,29.2058,29.1967,29.1967,4700.0
2014-06-18 13:10:00,31.99,32.0,31.98,31.99,13000.0,29.1875,29.1967,29.1784,29.1875,13000.0
2014-06-18 13:20:00,31.99,32.01,31.99,31.99,6400.0,29.1875,29.2058,29.1875,29.1875,6400.0
2014-06-18 13:30:00,31.98,31.98,31.95,31.96,28000.0,29.1784,29.1784,29.151,29.1602,28000.0
2014-06-18 13:40:00,31.97,31.97,31.94,31.95,26000.0,29.1693,29.1693,29.1419,29.151,26000.0
2014-06-18 13:50:00,31.96,31.97,31.95,31.96,47700.0,29.1602,29.1693,29.151,29.1602,47700.0
2014-06-18 14:00:00,31.95,32.12,31.92,32.08,182700.0,29.151,29.3062,29.1237,29.2697,182700.0
2014-06-18 14:10:00,32.07,32.12,32.06,32.09,210300.0,29.2605,29.3062,29.2514,29.2788,210300.0
2014-06-18 14:20:00,32.09,32.11,32.08,32.08,62300.0,29.2788,29.297,29.2697,29.2697,62300.0
2014-06-18 14:30:00,32.09,32.16,32.09,32.13,141900.0,29.2788,29.3426,29.2788,29.3153,141900.0
2014-06-18 14:40:00,32.13,32.13,32.09,32.11,106400.0,29.3153,29.3153,29.2788,29.297,106400.0
2014-06-18 14:50:00,32.11,32.18,32.11,32.17,75500.0,29.297,29.3609,29.297,29.3518,75500.0
2014-06-18 15:00:00,32.17,32.31,32.17,32.3,236600.0,29.3518,29.4795,29.3518,29.4704,236600.0
2014-06-18 15:10:00,32.3,32.3,32.23,32.28,154500.0,29.4704,29.4704,29.4065,29.4521,154500.0
2014-06-18 15:20:00,32.29,32.29,32.25,32.27,138700.0,29.4613,29.4613,29.4248,29.443,138700.0
2014-06-18 15:30:00,32.27,32.33,32.27,32.33,296300.0,29.443,29.4978,29.443,29.4978,296300.0
2014-06-18 15:40:00,32.33,32.34,32.31,32.33,125900.0,29.4978,29.5069,29.4795,29.4978,125900.0
2014-06-18 15:50:00,32.33,32.34,32.3,32.32,445700.0,29.4978,29.5069,29.4704,29.4886,445700.0
2014-06-19 09:30:00,32.38,32.49,32.29,32.45,311800.0,29.5434,29.6437,29.4613,29.6072,311800.0
2014-06-19 09:40:00,32.44,32.49,32.38,32.38,98300.0,29.5981,29.6437,29.5434,29.5434,98300.0
2014-06-19 09:50:00,32.37,32.38,32.32,32.36,57800.0,29.5343,29.5434,29.4886,29.5251,57800.0
2014-06-19 10:00:00,32.37,32.44,32.32,32.41,241200.0,29.5343,29.5981,29.4886,29.5707,241200.0
2014-06-19 10:10:00,32.41,32.45,32.4,32.4,152000.0,29.5707,29.6072,29.5616,29.5616,152000.0
2014-06-19 10:20:00,32.4,32.4,32.33,32.37,53800.0,29.5616,29.5616,29.4978,29.5343,53800.0
2014-06-19 10:30:00,32.36,32.39,32.35,32.36,94200.0,29.5251,29.5525,29.516,29.5251,94200.0
2014-06-19 10:40:00,32.37,32.43,32.37,32.41,66200.0,29.5343,29.589,29.5343,29.5707,66200.0
2014-06-19 10:50:00,32.4,32.41,32.33,32.34,51900.0,29.5616,29.5707,29.4978,29.5069,51900.0
2014-06-19 11:00:00,32.34,32.36,32.3,32.32,84000.0,29.5069,29.5251,29.4704,29.4886,84000.0
2014-06-19 11:10:00,32.32,32.33,32.29,32.33,50800.0,29.4886,29.4978,29.4613,29.4978,50800.0
2014-06-19 11:20:00,32.33,32.36,32.31,32.31,55700.0,29.4978,29.5251,29.4795,29.4795,55700.0
2014-06-19 11:30:00,32.3,32.32,32.28,32.3,29300.0,29.4704,29.4886,29.4521,29.4704,29300.0
2014-06-19 11:40:00,32.3,32.34,32.3,32.33,24700.0,29.4704,29.5069,29.4704,29.4978,24700.0
2014-06-19 11:50:00,32.33,32.34,32.28,32.3,80800.0,29.4978,29.5069,29.4521,29.4704,80800.0
2014-06-19 12:00:00,32.3,32.34,32.3,32.33,47000.0,29.4704,29.5069,29.4704,29.4978,47000.0
2014-06-19 12:10:00,32.32,32.33,32.28,32.29,27500.0,29.4886,29.4978,29.4521,29.4613,27500.0
2014-06-19 12:20:00,32.28,32.31,32.27,32.29,33700.0,29.4521,29.4795,29.443,29.4613,33700.0
2014-06-19 12:30:00,32.29,32.31,32.28,32.31,35600.0,29.4613,29.4795,29.4521,29.4795,35600.0
2014-06-19 12:40:00,32.32,32.33,32.29,32.3,39400.0,29.4886,29.4978,29.4613,29.4704,39400.0
2014-06-19 12:50:00,32.3,32.3,32.25,32.26,53600.0,29.4704,29.4704,29.4248,29.4339,53600.0
2014-06-19 13:00:00,32.26,32.27,32.23,32.26,40100.0,29.4339,29.443,29.4065,29.4339,40100.0
2014-06-19 13:10:00,32.27,32.27,32.19,32.21,88500.0,29.443,29.443,29.37,29.3883,88500.0
2014-06-19 13:20:00,32.21,32.26,32.17,32.25,189500.0,29.3883,29.4339,29.3518,29.4248,189500.0
2014-06-19 13:30:00,32.25,32.26,32.2,32.2,56400.0,29.4248,29.4339,29.3791,29.3791,56400.0
2014-06-19 13:40:00,32.2,32.25,32.19,32.24,65000.0,29.3791,29.4248,29.37,29.4156,65000.0
2014-06-19 13:50:00,32.24,32.26,32.18,32.22,47600.0,29.4156,29.4339,29.3609,29.3974,47600.0
2014-06-19 14:00:00,32.22,32.23,32.19,32.2,90200.0,29.3974,29.4065,29.37,29.3791,90200.0
2014-06-19 14:10:00,32.2,32.23,32.19,32.22,50300.0,29.3791,29.4065,29.37,29.3974,50300.0
2014-06-19 14:20:00,32.22,32.28,32.22,32.26,68300.0,29.3974,29.4521,29.3974,29.4339,68300.0
2014-06-19 14:30:00,32.26,32.27,32.23,32.27,36400.0,29.4339,29.443,29.4065,29.443,36400.0
2014-06-19 14:40:00,32.27,32.27,32.26,32.27,42400.0,29.443,29.443,29.4339,29.443,42400.0
2014-06-19 14:50:00,32.27,32.27,32.24,32.26,26300.0,29.443,29.443,29.4156,29.4339,26300.0
2014-06-19 15:00:00,32.26,32.27,32.24,32.24,52900.0,29.4339,29.443,29.4156,29.4156,52900.0
2014-06-19 15:10:00,32.24,32.25,32.23,32.24,29500.0,29.4156,29.4248,29.4065,29.4156,29500.0
2014-06-19 15:20:00,32.24,32.27,32.24,32.26,58200.0,29.4156,29.443,29.4156,29.4339,58200.0
2014-06-19 15:30:00,32.27,32.28,32.25,32.28,191700.0,29.443,29.4521,29.4248,29.4521,191700.0
2014-06-19 15:40:00,32.27,32.31,32.27,32.28,242900.0,29.443,29.4795,29.443,29.4521,242900.0
2014-06-19 15:50:00,32.29,32.33,32.28,32.32,556300.0,29.4613,29.4978,29.4521,29.4886,556300.0
2014-06-20 09:30:00,32.26,32.28,31.99,32.04,381700.0,29.4768,29.4951,29.2301,29.2758,381700.0
2014-06-20 09:40:00,32.03,32.04,31.96,32.0,250000.0,29.2666,29.2758,29.2027,29.2392,250000.0
2014-06-20 09:50:00,32.0,32.02,31.94,31.96,200800.0,29.2392,29.2575,29.1844,29.2027,200800.0
2014-06-20 10:00:00,31.97,31.99,31.94,31.96,258500.0,29.2118,29.2301,29.1844,29.2027,258500.0
2014-06-20 10:10:00,31.96,32.02,31.95,31.95,146900.0,29.2027,29.2575,29.1935,29.1935,146900.0
2014-06-20 10:20:00,31.95,31.96,31.86,31.89,204100.0,29.1935,29.2027,29.1113,29.1387,204100.0
2014-06-20 10:30:00,31.9,31.94,31.9,31.94,45500.0,29.1479,29.1844,29.1479,29.1844,45500.0
2014-06-20 10:40:00,31.94,31.97,31.92,31.92,121800.0,29.1844,29.2118,29.1661,29.1661,121800.0
2014-06-20 10:50:00,31.92,31.99,31.92,31.99,209500.0,29.1661,29.2301,29.1661,29.2301,209500.0
2014-06-20 11:00:00,31.99,32.01,31.98,32.01,72000.0,29.2301,29.2484,29.221,29.2484,72000.0
2014-06-20 11:10:00,32.01,32.02,31.98,31.99,29600.0,29.2484,29.2575,29.221,29.2301,29600.0
2014-06-20 11:20:00,31.99,31.99,31.94,31.95,100400.0,29.2301,29.2301,29.1844,29.1935,100400.0
2014-06-20 11:30:00,31.94,31.99,31.94,31.98,87700.0,29.1844,29.2301,29.1844,29.221,87700.0
2014-06-20 11:40:00,31.98,31.99,31.96,31.96,33800.0,29.221,29.2301,29.2027,29.2027,33800.0
2014-06-20 11:50:00,31.96,31.97,31.93,31.97,89000.0,29.2027,29.2118,29.1753,29.2118,89000.0
2014-06-20 12:00:00,31.97,31.97,31.94,31.96,89100.0,29.2118,29.2118,29.1844,29.2027,89100.0
2014-06-20 12:10:00,31.97,31.99,31.95,31.96,155100.0,29.2118,29.2301,29.1935,29.2027,155100.0
2014-06-20 12:20:00,31.95,31.97,31.95,31.96,210700.0,29.1935,29.2118,29.1935,29.2027,210700.0
2014-06-20 12:30:00,31.95,31.97,31.95,31.95,94400.0,29.1935,29.2118,29.1935,29.1935,94400.0
2014-06-20 12:40:00,31.95,31.97,31.95,31.95,52200.0,29.1935,29.2118,29.1935,29.1935,52200.0
2014-06-20 12:50:00,31.95,31.97,31.95,31.95,149600.0,29.1935,29.2118,29.1935,29.1935,149600.0
2014-06-20 13:00:00,31.96,31.96,31.95,31.96,44800.0,29.2027,29.2027,29.1935,29.2027,44800.0
2014-06-20 13:10:00,31.96,31.96,31.95,31.95,109000.0,29.2027,29.2027,29.1935,29.1935,109000.0
2014-06-20 13:20:00,31.96,31.96,31.95,31.96,63700.0,29.2027,29.2027,29.1935,29.2027,63700.0
2014-06-20 13:30:00,31.96,31.96,31.91,31.92,130700.0,29.2027,29.2027,29.157,29.1661,130700.0
2014-06-20 13:40:00,31.93,31.94,31.93,31.93,44000.0,29.1753,29.1844,29.1753,29.1753,44000.0
2014-06-20 13:50:00,31.93,31.94,31.91,31.91,69900.0,29.1753,29.1844,29.157,29.157,69900.0
2014-06-20 14:00:00,31.92,31.93,31.91,31.93,42300.0,29.1661,29.1753,29.157,29.1753,42300.0
2014-06-20 14:10:00,31.92,31.98,31.92,31.96,322700.0,29.1661,29.221,29.1661,29.2027,322700.0
2014-06-20 14:20:00,31.97,31.98,31.96,31.97,38400.0,29.2118,29.221,29.2027,29.2118,38400.0
2014-06-20 14:30:00,31.97,31.98,31.96,31.98,43900.0,29.2118,29.221,29.2027,29.221,43900.0
2014-06-20 14:40:00,31.97,31.98,31.96,31.96,28200.0,29.2118,29.221,29.2027,29.2027,28200.0
2014-06-20 14:50:00,31.96,32.0,31.96,32.0,60200.0,29.2027,29.2392,29.2027,29.2392,60200.0
2014-06-20 15:00:00,32.0,32.02,31.98,32.02,68000.0,29.2392,29.2575,29.221,29.2575,68000.0
2014-06-20 15:10:00,32.02,32.04,32.01,32.02,49600.0,29.2575,29.2758,29.2484,29.2575,49600.0
2014-06-20 15:20:00,32.03,32.05,32.02,32.04,138500.0,29.2666,29.2849,29.2575,29.2758,138500.0
2014-06-20 15:30:00,32.04,32.08,32.04,32.04,213500.0,29.2758,29.3123,29.2758,29.2758,213500.0
2014-06-20 15:40:00,32.04,32.07,32.04,32.06,228600.0,29.2758,29.3032,29.2758,29.2941,228600.0
2014-06-20 15:50:00,32.05,32.16,32.05,32.14,2446800.0,29.2849,29.3854,29.2849,29.3672,2446800.0
2014-06-23 09:30:00,32.2,32.24,32.08,32.16,322800.0,29.422,29.4585,29.3123,29.3854,322800.0
2014-06-23 09:40:00,32.15,32.24,32.15,32.22,262200.0,29.3763,29.4585,29.3763,29.4403,262200.0
2014-06-23 09:50:00,32.22,32.37,32.21,32.37,391500.0,29.4403,29.5773,29.4311,29.5773,391500.0
2014-06-23 10:00:00,32.36,32.48,32.36,32.42,630300.0,29.5682,29.6778,29.5682,29.623,630300.0
2014-06-23 10:10:00,32.41,32.41,32.34,32.38,176400.0,29.6139,29.6139,29.5499,29.5864,176400.0
2014-06-23 10:20:00,32.38,32.41,32.34,32.36,75700.0,29.5864,29.6139,29.5499,29.5682,75700.0
2014-06-23 10:30:00,32.37,32.41,32.37,32.4,36800.0,29.5773,29.6139,29.5773,29.6047,36800.0
2014-06-23 10:40:00,32.4,32.4,32.34,32.34,87200.0,29.6047,29.6047,29.5499,29.5499,87200.0
2014-06-23 10:50:00,32.34,32.37,32.3,32.36,66300.0,29.5499,29.5773,29.5133,29.5682,66300.0
2014-06-23 11:00:00,32.36,32.36,32.32,32.32,137500.0,29.5682,29.5682,29.5316,29.5316,137500.0
2014-06-23 11:10:00,32.32,32.33,32.3,32.31,19500.0,29.5316,29.5408,29.5133,29.5225,19500.0
2014-06-23 11:20:00,32.32,32.34,32.27,32.27,27100.0,29.5316,29.5499,29.4859,29.4859,27100.0
2014-06-23 11:30:00,32.28,32.3,32.27,32.3,12000.0,29.4951,29.5133,29.4859,29.5133,12000.0
2014-06-23 11:40:00,32.29,32.34,32.29,32.31,12000.0,29.5042,29.5499,29.5042,29.5225,12000.0
2014-06-23 11:50:00,32.33,32.33,32.31,32.32,17900.0,29.5408,29.5408,29.5225,29.5316,17900.0
2014-06-23 12:00:00,32.32,32.34,32.31,32.33,14200.0,29.5316,29.5499,29.5225,29.5408,14200.0
2014-06-23 12:10:00,32.33,32.34,32.32,32.33,14200.0,29.5408,29.5499,29.5316,29.5408,14200.0
2014-06-23 12:20:00,32.34,32.36,32.32,32.36,36300.0,29.5499,29.5682,29.5316,29.5682,36300.0
2014-06-23 12:30:00,32.36,32.36,32.34,32.35,14900.0,29.5682,29.5682,29.5499,29.559,14900.0
2014-06-23 12:40:00,32.34,32.35,32.33,32.33,16400.0,29.5499,29.559,29.5408,29.5408,16400.0
2014-06-23 12:50:00,32.34,32.34,32.3,32.3,19000.0,29.5499,29.5499,29.5133,29.5133,19000.0
2014-06-23 13:00:00,32.31,32.31,32.29,32.3,14100.0,29.5225,29.5225,29.5042,29.5133,14100.0
2014-06-23 13:10:00,32.3,32.3,32.24,32.25,51600.0,29.5133,29.5133,29.4585,29.4677,51600.0
2014-06-23 13:20:00,32.24,32.26,32.23,32.25,40600.0,29.4585,29.4768,29.4494,29.4677,40600.0
2014-06-23 13:30:00,32.25,32.26,32.23,32.25,17000.0,29.4677,29.4768,29.4494,29.4677,17000.0
2014-06-23 13:40:00,32.25,32.26,32.23,32.24,26700.0,29.4677,29.4768,29.4494,29.4585,26700.0
2014-06-23 13:50:00,32.24,32.27,32.24,32.27,11100.0,29.4585,29.4859,29.4585,29.4859,11100.0
2014-06-23 14:00:00,32.27,32.27,32.25,32.26,24900.0,29.4859,29.4859,29.4677,29.4768,24900.0
2014-06-23 14:10:00,32.26,32.28,32.24,32.28,52900.0,29.4768,29.4951,29.4585,29.4951,52900.0
2014-06-23 14:20:00,32.28,32.29,32.26,32.27,54900.0,29.4951,29.5042,29.4768,29.4859,54900.0
2014-06-23 14:30:00,32.27,32.28,32.26,32.27,43700.0,29.4859,29.4951,29.4768,29.4859,43700.0
2014-06-23 14:40:00,32.27,32.28,32.25,32.25,42600.0,29.4859,29.4951,29.4677,29.4677,42600.0
2014-06-23 14:50:00,32.25,32.27,32.25,32.27,27200.0,29.4677,29.4859,29.4677,29.4859,27200.0
2014-06-23 15:00:00,32.27,32.29,32.25,32.25,74800.0,29.4859,29.5042,29.4677,29.4677,74800.0
2014-06-23 15:10:00,32.25,32.26,32.24,32.25,29000.0,29.4677,29.4768,29.4585,29.4677,29000.0
2014-06-23 15:20:00,32.24,32.25,32.18,32.18,50400.0,29.4585,29.4677,29.4037,29.4037,50400.0
2014-06-23 15:30:00,32.18,32.2,32.18,32.19,50200.0,29.4037,29.422,29.4037,29.4128,50200.0
2014-06-23 15:40:00,32.2,32.21,32.19,32.2,94000.0,29.422,29.4311,29.4128,29.422,94000.0
2014-06-23 15:50:00,32.21,32.22,32.19,32.2,338200.0,29.4311,29.4403,29.4128,29.422,338200.0
2014-06-24 09:30:00,32.19,32.24,32.12,32.15,97000.0,29.4128,29.4585,29.3489,29.3763,97000.0
2014-06-24 09:40:00,32.15,32.17,32.11,32.14,31800.0,29.3763,29.3946,29.3397,29.3672,31800.0
2014-06-24 09:50:00,32.14,32.14,32.06,32.06,40200.0,29.3672,29.3672,29.2941,29.2941,40200.0
2014-06-24 10:00:00,32.06,32.44,32.06,32.39,800100.0,29.2941,29.6413,29.2941,29.5956,800100.0
2014-06-24 10:10:00,32.4,32.48,32.4,32.41,314200.0,29.6047,29.6778,29.6047,29.6139,314200.0
2014-06-24 10:20:00,32.41,32.45,32.38,32.41,51500.0,29.6139,29.6504,29.5864,29.6139,51500.0
2014-06-24 10:30:00,32.41,32.47,32.41,32.46,71100.0,29.6139,29.6687,29.6139,29.6595,71100.0
2014-06-24 10:40:00,32.46,32.51,32.43,32.51,113700.0,29.6595,29.7052,29.6321,29.7052,113700.0
2014-06-24 10:50:00,32.51,32.55,32.49,32.54,207600.0,29.7052,29.7418,29.687,29.7326,207600.0
2014-06-24 11:00:00,32.55,32.6,32.55,32.6,150500.0,29.7418,29.7875,29.7418,29.7875,150500.0
2014-06-24 11:10:00,32.6,32.6,32.55,32.59,61200.0,29.7875,29.7875,29.7418,29.7783,61200.0
2014-06-24 11:20:00,32.59,32.64,32.58,32.63,112600.0,29.7783,29.824,29.7692,29.8149,112600.0
2014-06-24 11:30:00,32.64,32.67,32.62,32.62,141400.0,29.824,29.8514,29.8057,29.8057,141400.0
2014-06-24 11:40:00,32.62,32.63,32.59,32.59,105400.0,29.8057,29.8149,29.7783,29.7783,105400.0
2014-06-24 11:50:00,32.6,32.61,32.59,32.61,39100.0,29.7875,29.7966,29.7783,29.7966,39100.0
2014-06-24 12:00:00,32.61,32.61,32.59,32.61,244300.0,29.7966,29.7966,29.7783,29.7966,244300.0
2014-06-24 12:10:00,32.61,32.61,32.58,32.61,55400.0,29.7966,29.7966,29.7692,29.7966,55400.0
2014-06-24 12:20:00,32.61,32.63,32.59,32.63,77600.0,29.7966,29.8149,29.7783,29.8149,77600.0
2014-06-24 12:30:00,32.62,32.63,32.59,32.62,48500.0,29.8057,29.8149,29.7783,29.8057,48500.0
2014-06-24 12:40:00,32.62,32.62,32.58,32.6,37400.0,29.8057,29.8057,29.7692,29.7875,37400.0
2014-06-24 12:50:00,32.59,32.61,32.57,32.58,36100.0,29.7783,29.7966,29.7601,29.7692,36100.0
2014-06-24 13:00:00,32.58,32.58,32.47,32.49,123700.0,29.7692,29.7692,29.6687,29.687,123700.0
2014-06-24 13:10:00,32.49,32.5,32.4,32.42,105000.0,29.687,29.6961,29.6047,29.623,105000.0
2014-06-24 13:20:00,32.42,32.42,32.36,32.42,87700.0,29.623,29.623,29.5682,29.623,87700.0
2014-06-24 13:30:00,32.41,32.48,32.41,32.47,112400.0,29.6139,29.6778,29.6139,29.6687,112400.0
2014-06-24 13:40:00,32.46,32.46,32.41,32.41,45100.0,29.6595,29.6595,29.6139,29.6139,45100.0
2014-06-24 13:50:00,32.41,32.43,32.36,32.36,52500.0,29.6139,29.6321,29.5682,29.5682,52500.0
2014-06-24 14:00:00,32.35,32.41,32.34,32.38,92300.0,29.559,29.6139,29.5499,29.5864,92300.0
2014-06-24 14:10:00,32.39,32.46,32.39,32.42,224000.0,29.5956,29.6595,29.5956,29.623,224000.0
2014-06-24 14:20:00,32.43,32.44,32.36,32.37,49200.0,29.6321,29.6413,29.5682,29.5773,49200.0
2014-06-24 14:30:00,32.37,32.39,32.33,32.35,50600.0,29.5773,29.5956,29.5408,29.559,50600.0
2014-06-24 14:40:00,32.35,32.39,32.34,32.37,39900.0,29.559,29.5956,29.5499,29.5773,39900.0
2014-06-24 14:50:00,32.38,32.4,32.37,32.38,64600.0,29.5864,29.6047,29.5773,29.5864,64600.0
2014-06-24 15:00:00,32.37,32.37,32.28,32.28,85900.0,29.5773,29.5773,29.4951,29.4951,85900.0
2014-06-24 15:10:00,32.28,32.29,32.23,32.23,174200.0,29.4951,29.5042,29.4494,29.4494,174200.0
2014-06-24 15:20:00,32.23,32.27,32.19,32.23,380800.0,29.4494,29.4859,29.4128,29.4494,380800.0
2014-06-24 15:30:00,32.23,32.25,32.16,32.16,183000.0,29.4494,29.4677,29.3854,29.3854,183000.0
2014-06-24 15:40:00,32.17,32.24,32.16,32.24,273800.0,29.3946,29.4585,29.3854,29.4585,273800.0
2014-06-24 15:50:00,32.23,32.24,32.19,32.21,399000.0,29.4494,29.4585,29.4128,29.4311,399000.0
2014-06-25 09:30:00,32.16,32.28,32.11,32.13,116200.0,29.3854,29.4951,29.3397,29.358,116200.0
2014-06-25 09:40:00,32.13,32.22,32.06,32.19,173400.0,29.358,29.4403,29.2941,29.4128,173400.0
2014-06-25 09:50:00,32.2,32.34,32.2,32.3,71500.0,29.422,29.5499,29.422,29.5133,71500.0
2014-06-25 10:00:00,32.31,32.33,32.17,32.26,26300.0,29.5225,29.5408,29.3946,29.4768,26300.0
2014-06-25 10:10:00,32.27,32.35,32.23,32.23,23000.0,29.4859,29.559,29.4494,29.4494,23000.0
2014-06-25 10:20:00,32.23,32.28,32.19,32.22,28900.0,29.4494,29.4951,29.4128,29.4403,28900.0
2014-06-25 10:30:00,32.21,32.29,32.2,32.21,46300.0,29.4311,29.5042,29.422,29.4311,46300.0
2014-06-25 10:40:00,32.21,32.26,32.2,32.25,36400.0,29.4311,29.4768,29.422,29.4677,36400.0
2014-06-25 10:50:00,32.26,32.38,32.25,32.38,41200.0,29.4768,29.5864,29.4677,29.5864,41200.0
2014-06-25 11:00:00,32.38,32.39,32.35,32.35,25000.0,29.5864,29.5956,29.559,29.559,25000.0
2014-06-25 11:10:00,32.34,32.34,32.28,32.29,17600.0,29.5499,29.5499,29.4951,29.5042,17600.0
2014-06-25 11:20:00,32.28,32.32,32.26,32.26,12900.0,29.4951,29.5316,29.4768,29.4768,12900.0
2014-06-25 11:30:00,32.27,32.28,32.2,32.2,26200.0,29.4859,29.4951,29.422,29.422,26200.0
2014-06-25 11:40:00,32.22,32.25,32.2,32.21,30700.0,29.4403,29.4677,29.422,29.4311,30700.0
2014-06-25 11:50:00,32.21,32.26,32.21,32.25,23600.0,29.4311,29.4768,29.4311,29.4677,23600.0
2014-06-25 12:00:00,32.26,32.27,32.23,32.26,19400.0,29.4768,29.4859,29.4494,29.4768,19400.0
2014-06-25 12:10:00,32.24,32.27,32.23,32.25,10600.0,29.4585,29.4859,29.4494,29.4677,10600.0
2014-06-25 12:20:00,32.25,32.27,32.24,32.26,6400.0,29.4677,29.4859,29.4585,29.4768,6400.0
2014-06-25 12:30:00,32.26,32.26,32.25,32.25,9600.0,29.4768,29.4768,29.4677,29.4677,9600.0
2014-06-25 12:40:00,32.25,32.27,32.24,32.24,11700.0,29.4677,29.4859,29.4585,29.4585,11700.0
2014-06-25 12:50:00,32.25,32.28,32.25,32.27,3400.0,29.4677,29.4951,29.4677,29.4859,3400.0
2014-06-25 13:00:00,32.28,32.34,32.28,32.32,14600.0,29.4951,29.5499,29.4951,29.5316,14600.0
2014-06-25 13:10:00,32.32,32.36,32.32,32.36,16700.0,29.5316,29.5682,29.5316,29.5682,16700.0
2014-06-25 13:20:00,32.36,32.4,32.35,32.37,35900.0,29.5682,29.6047,29.559,29.5773,35900.0
2014-06-25 13:30:00,32.39,32.39,32.37,32.39,7000.0,29.5956,29.5956,29.5773,29.5956,7000.0
2014-06-25 13:40:00,32.39,32.39,32.37,32.37,6300.0,29.5956,29.5956,29.5773,29.5773,6300.0
2014-06-25 13:50:00,32.37,32.44,32.37,32.41,21900.0,29.5773,29.6413,29.5773,29.6139,21900.0
2014-06-25 14:00:00,32.4,32.4,32.37,32.39,17100.0,29.6047,29.6047,29.5773,29.5956,17100.0
2014-06-25 14:10:00,32.38,32.41,32.38,32.39,14900.0,29.5864,29.6139,29.5864,29.5956,14900.0
2014-06-25 14:20:00,32.39,32.42,32.39,32.42,9900.0,29.5956,29.623,29.5956,29.623,9900.0
2014-06-25 14:30:00,32.42,32.45,32.42,32.42,27100.0,29.623,29.6504,29.623,29.623,27100.0
2014-06-25 14:40:00,32.42,32.43,32.39,32.4,35800.0,29.623,29.6321,29.5956,29.6047,35800.0
2014-06-25 14:50:00,32.41,32.43,32.4,32.4,15600.0,29.6139,29.6321,29.6047,29.6047,15600.0
2014-06-25 15:00:00,32.4,32.4,32.38,32.39,11800.0,29.6047,29.6047,29.5864,29.5956,11800.0
2014-06-25 15:10:00,32.39,32.42,32.37,32.42,66000.0,29.5956,29.623,29.5773,29.623,66000.0
2014-06-25 15:20:00,32.42,32.46,32.41,32.45,118900.0,29.623,29.6595,29.6139,29.6504,118900.0
2014-06-25 15:30:00,32.45,32.52,32.45,32.52,132300.0,29.6504,29.7144,29.6504,29.7144,132300.0
2014-06-25 15:40:00,32.51,32.53,32.5,32.51,192100.0,29.7052,29.7235,29.6961,29.7052,192100.0
2014-06-25 15:50:00,32.5,32.51,32.47,32.47,399000.0,29.6961,29.7052,29.6687,29.6687,399000.0
2014-06-26 09:30:00,32.46,32.46,32.17,32.25,203000.0,29.6595,29.6595,29.3946,29.4677,203000.0
2014-06-26 09:40:00,32.25,32.25,32.09,32.09,208900.0,29.4677,29.4677,29.3215,29.3215,208900.0
2014-06-26 09:50:00,32.08,32.13,32.05,32.1,96600.0,29.3123,29.358,29.2849,29.3306,96600.0
2014-06-26 10:00:00,32.1,32.18,32.09,32.17,128700.0,29.3306,29.4037,29.3215,29.3946,128700.0
2014-06-26 10:10:00,32.18,32.3,32.18,32.29,28300.0,29.4037,29.5133,29.4037,29.5042,28300.0
2014-06-26 10:20:00,32.3,32.37,32.26,32.28,46100.0,29.5133,29.5773,29.4768,29.4951,46100.0
2014-06-26 10:30:00,32.28,32.28,32.18,32.2,21900.0,29.4951,29.4951,29.4037,29.422,21900.0
2014-06-26 10:40:00,32.2,32.23,32.18,32.22,22900.0,29.422,29.4494,29.4037,29.4403,22900.0
2014-06-26 10:50:00,32.23,32.26,32.2,32.22,13500.0,29.4494,29.4768,29.422,29.4403,13500.0
2014-06-26 11:00:00,32.24,32.32,32.24,32.3,29400.0,29.4585,29.5316,29.4585,29.5133,29400.0
2014-06-26 11:10:00,32.3,32.3,32.25,32.28,26700.0,29.5133,29.5133,29.4677,29.4951,26700.0
2014-06-26 11:20:00,32.3,32.37,32.3,32.35,41200.0,29.5133,29.5773,29.5133,29.559,41200.0
2014-06-26 11:30:00,32.34,32.39,32.31,32.36,23100.0,29.5499,29.5956,29.5225,29.5682,23100.0
2014-06-26 11:40:00,32.37,32.38,32.35,32.35,14100.0,29.5773,29.5864,29.559,29.559,14100.0
2014-06-26 11:50:00,32.35,32.36,32.31,32.32,17300.0,29.559,29.5682,29.5225,29.5316,17300.0
2014-06-26 12:00:00,32.32,32.33,32.29,32.3,21000.0,29.5316,29.5408,29.5042,29.5133,21000.0
2014-06-26 12:10:00,32.29,32.3,32.26,32.29,26500.0,29.5042,29.5133,29.4768,29.5042,26500.0
2014-06-26 12:20:00,32.3,32.31,32.27,32.3,16200.0,29.5133,29.5225,29.4859,29.5133,16200.0
2014-06-26 12:30:00,32.3,32.33,32.29,32.31,12300.0,29.5133,29.5408,29.5042,29.5225,12300.0
2014-06-26 12:40:00,32.3,32.34,32.3,32.33,9900.0,29.5133,29.5499,29.5133,29.5408,9900.0
2014-06-26 12:50:00,32.33,32.34,32.33,32.33,6800.0,29.5408,29.5499,29.5408,29.5408,6800.0
2014-06-26 13:00:00,32.33,32.35,32.33,32.34,6000.0,29.5408,29.559,29.5408,29.5499,6000.0
2014-06-26 13:10:00,32.34,32.35,32.32,32.33,20600.0,29.5499,29.559,29.5316,29.5408,20600.0
2014-06-26 13:20:00,32.33,32.42,32.33,32.41,21400.0,29.5408,29.623,29.5408,29.6139,21400.0
2014-06-26 13:30:00,32.42,32.43,32.39,32.41,28400.0,29.623,29.6321,29.5956,29.6139,28400.0
2014-06-26 13:40:00,32.41,32.43,32.39,32.41,23900.0,29.6139,29.6321,29.5956,29.6139,23900.0
2014-06-26 13:50:00,32.42,32.42,32.35,32.35,10000.0,29.623,29.623,29.559,29.559,10000.0
2014-06-26 14:00:00,32.34,32.38,32.34,32.36,11100.0,29.5499,29.5864,29.5499,29.5682,11100.0
2014-06-26 14:10:00,32.35,32.37,32.33,32.37,25200.0,29.559,29.5773,29.5408,29.5773,25200.0
2014-06-26 14:20:00,32.37,32.38,32.34,32.37,19600.0,29.5773,29.5864,29.5499,29.5773,19600.0
2014-06-26 14:30:00,32.37,32.38,32.35,32.38,32200.0,29.5773,29.5864,29.559,29.5864,32200.0
2014-06-26 14:40:00,32.37,32.39,32.35,32.36,45800.0,29.5773,29.5956,29.559,29.5682,45800.0
2014-06-26 14:50:00,32.36,32.38,32.34,32.35,40600.0,29.5682,29.5864,29.5499,29.559,40600.0
2014-06-26 15:00:00,32.35,32.4,32.35,32.4,30400.0,29.559,29.6047,29.559,29.6047,30400.0
2014-06-26 15:10:00,32.4,32.4,32.36,32.36,23900.0,29.6047,29.6047,29.5682,29.5682,23900.0
2014-06-26 15:20:00,32.37,32.37,32.33,32.33,52700.0,29.5773,29.5773,29.5408,29.5408,52700.0
2014-06-26 15:30:00,32.33,32.36,32.32,32.36,95500.0,29.5408,29.5682,29.5316,29.5682,95500.0
2014-06-26 15:40:00,32.36,32.36,32.32,32.34,163100.0,29.5682,29.5682,29.5316,29.5499,163100.0
2014-06-26 15:50:00,32.34,32.37,32.31,32.37,286000.0,29.5499,29.5773,29.5225,29.5773,286000.0
2014-06-27 09:30:00,32.21,32.37,32.21,32.34,180500.0,29.4311,29.5773,29.4311,29.5499,180500.0
2014-06-27 09:40:00,32.35,32.36,32.26,32.29,188200.0,29.559,29.5682,29.4768,29.5042,188200.0
2014-06-27 09:50:00,32.28,32.29,32.21,32.25,78100.0,29.4951,29.5042,29.4311,29.4677,78100.0
2014-06-27 10:00:00,32.26,32.28,32.15,32.17,170300.0,29.4768,29.4951,29.3763,29.3946,170300.0
2014-06-27 10:10:00,32.17,32.22,32.16,32.19,78000.0,29.3946,29.4403,29.3854,29.4128,78000.0
2014-06-27 10:20:00,32.19,32.25,32.18,32.19,77600.0,29.4128,29.4677,29.4037,29.4128,77600.0
2014-06-27 10:30:00,32.2,32.27,32.19,32.24,70500.0,29.422,29.4859,29.4128,29.4585,70500.0
2014-06-27 10:40:00,32.24,32.26,32.19,32.19,477600.0,29.4585,29.4768,29.4128,29.4128,477600.0
2014-06-27 10:50:00,32.2,32.29,32.2,32.28,191100.0,29.422,29.5042,29.422,29.4951,191100.0
2014-06-27 11:00:00,32.28,32.37,32.28,32.33,48100.0,29.4951,29.5773,29.4951,29.5408,48100.0
2014-06-27 11:10:00,32.32,32.32,32.27,32.32,38500.0,29.5316,29.5316,29.4859,29.5316,38500.0
2014-06-27 11:20:00,32.31,32.35,32.31,32.32,86200.0,29.5225,29.559,29.5225,29.5316,86200.0
2014-06-27 11:30:00,32.32,32.33,32.29,32.32,117300.0,29.5316,29.5408,29.5042,29.5316,117300.0
2014-06-27 11:40:00,32.32,32.34,32.31,32.33,52500.0,29.5316,29.5499,29.5225,29.5408,52500.0
2014-06-27 11:50:00,32.34,32.37,32.34,32.35,12600.0,29.5499,29.5773,29.5499,29.559,12600.0
2014-06-27 12:00:00,32.36,32.4,32.36,32.37,84700.0,29.5682,29.6047,29.5682,29.5773,84700.0
2014-06-27 12:10:00,32.36,32.39,32.34,32.36,25400.0,29.5682,29.5956,29.5499,29.5682,25400.0
2014-06-27 12:20:00,32.36,32.4,32.35,32.38,28700.0,29.5682,29.6047,29.559,29.5864,28700.0
2014-06-27 12:30:00,32.37,32.45,32.37,32.43,75100.0,29.5773,29.6504,29.5773,29.6321,75100.0
2014-06-27 12:40:00,32.43,32.44,32.39,32.42,21300.0,29.6321,29.6413,29.5956,29.623,21300.0
2014-06-27 12:50:00,32.42,32.45,32.42,32.43,15000.0,29.623,29.6504,29.623,29.6321,15000.0
2014-06-27 13:00:00,32.43,32.43,32.41,32.42,12300.0,29.6321,29.6321,29.6139,29.623,12300.0
2014-06-27 13:10:00,32.43,32.44,32.34,32.35,22600.0,29.6321,29.6413,29.5499,29.559,22600.0
2014-06-27 13:20:00,32.35,32.36,32.34,32.35,24000.0,29.559,29.5682,29.5499,29.559,24000.0
2014-06-27 13:30:00,32.36,32.43,32.35,32.43,87100.0,29.5682,29.6321,29.559,29.6321,87100.0
2014-06-27 13:40:00,32.42,32.45,32.38,32.39,20800.0,29.623,29.6504,29.5864,29.5956,20800.0
2014-06-27 13:50:00,32.39,32.47,32.39,32.45,68600.0,29.5956,29.6687,29.5956,29.6504,68600.0
2014-06-27 14:00:00,32.46,32.55,32.45,32.52,207300.0,29.6595,29.7418,29.6504,29.7144,207300.0
2014-06-27 14:10:00,32.52,32.52,32.48,32.48,52700.0,29.7144,29.7144,29.6778,29.6778,52700.0
2014-06-27 14:20:00,32.48,32.52,32.47,32.47,65700.0,29.6778,29.7144,29.6687,29.6687,65700.0
2014-06-27 14:30:00,32.48,32.55,32.48,32.54,156700.0,29.6778,29.7418,29.6778,29.7326,156700.0
2014-06-27 14:40:00,32.53,32.54,32.49,32.5,16800.0,29.7235,29.7326,29.687,29.6961,16800.0
2014-06-27 14:50:00,32.51,32.51,32.47,32.47,59100.0,29.7052,29.7052,29.6687,29.6687,59100.0
2014-06-27 15:00:00,32.48,32.51,32.46,32.5,31900.0,29.6778,29.7052,29.6595,29.6961,31900.0
2014-06-27 15:10:00,32.51,32.52,32.48,32.49,119100.0,29.7052,29.7144,29.6778,29.687,119100.0
2014-06-27 15:20:00,32.49,32.55,32.49,32.54,86100.0,29.687,29.7418,29.687,29.7326,86100.0
2014-06-27 15:30:00,32.53,32.58,32.53,32.54,101600.0,29.7235,29.7692,29.7235,29.7326,101600.0
2014-06-27 15:40:00,32.54,32.57,32.53,32.57,138200.0,29.7326,29.7601,29.7235,29.7601,138200.0
2014-06-27 15:50:00,32.57,32.57,32.52,32.55,805700.0,29.7601,29.7601,29.7144,29.7418,805700.0
2014-06-30 09:30:00,32.5,32.63,32.43,32.46,163500.0,29.6961,29.8149,29.6321,29.6595,163500.0
2014-06-30 09:40:00,32.46,32.56,32.41,32.52,190100.0,29.6595,29.7509,29.6139,29.7144,190100.0
2014-06-30 09:50:00,32.52,32.62,32.48,32.6,115700.0,29.7144,29.8057,29.6778,29.7875,115700.0
2014-06-30 10:00:00,32.61,32.79,32.6,32.75,1209100.0,29.7966,29.9611,29.7875,29.9245,1209100.0
2014-06-30 10:10:00,32.74,32.87,32.74,32.83,276300.0,29.9154,30.0342,29.9154,29.9976,276300.0
2014-06-30 10:20:00,32.84,32.85,32.69,32.74,75600.0,30.0068,30.0159,29.8697,29.9154,75600.0
2014-06-30 10:30:00,32.75,32.78,32.67,32.73,89400.0,29.9245,29.9519,29.8514,29.9063,89400.0
2014-06-30 10:40:00,32.73,32.77,32.7,32.7,87700.0,29.9063,29.9428,29.8788,29.8788,87700.0
2014-06-30 10:50:00,32.69,32.7,32.66,32.67,30900.0,29.8697,29.8788,29.8423,29.8514,30900.0
2014-06-30 11:00:00,32.67,32.69,32.66,32.68,16900.0,29.8514,29.8697,29.8423,29.8606,16900.0
2014-06-30 11:10:00,32.69,32.69,32.66,32.68,14300.0,29.8697,29.8697,29.8423,29.8606,14300.0
2014-06-30 11:20:00,32.69,32.72,32.69,32.7,312500.0,29.8697,29.8971,29.8697,29.8788,312500.0
2014-06-30 11:30:00,32.7,32.72,32.69,32.71,43300.0,29.8788,29.8971,29.8697,29.888,43300.0
2014-06-30 11:40:00,32.71,32.73,32.68,32.68,12700.0,29.888,29.9063,29.8606,29.8606,12700.0
2014-06-30 11:50:00,32.68,32.7,32.66,32.69,45800.0,29.8606,29.8788,29.8423,29.8697,45800.0
2014-06-30 12:00:00,32.69,32.72,32.68,32.68,44400.0,29.8697,29.8971,29.8606,29.8606,44400.0
2014-06-30 12:10:00,32.68,32.69,32.67,32.69,9600.0,29.8606,29.8697,29.8514,29.8697,9600.0
2014-06-30 12:20:00,32.69,32.71,32.68,32.7,12400.0,29.8697,29.888,29.8606,29.8788,12400.0
2014-06-30 12:30:00,32.7,32.72,32.69,32.7,14000.0,29.8788,29.8971,29.8697,29.8788,14000.0
2014-06-30 12:40:00,32.7,32.71,32.69,32.71,12500.0,29.8788,29.888,29.8697,29.888,12500.0
2014-06-30 12:50:00,32.71,32.72,32.69,32.69,16900.0,29.888,29.8971,29.8697,29.8697,16900.0
2014-06-30 13:00:00,32.69,32.72,32.69,32.7,52900.0,29.8697,29.8971,29.8697,29.8788,52900.0
2014-06-30 13:10:00,32.7,32.72,32.68,32.71,13000.0,29.8788,29.8971,29.8606,29.888,13000.0
2014-06-30 13:20:00,32.71,32.72,32.7,32.71,7300.0,29.888,29.8971,29.8788,29.888,7300.0
2014-06-30 13:30:00,32.7,32.7,32.66,32.67,76200.0,29.8788,29.8788,29.8423,29.8514,76200.0
2014-06-30 13:40:00,32.67,32.67,32.65,32.67,15300.0,29.8514,29.8514,29.8332,29.8514,15300.0
2014-06-30 13:50:00,32.66,32.69,32.64,32.67,17300.0,29.8423,29.8697,29.824,29.8514,17300.0
2014-06-30 14:00:00,32.68,32.7,32.68,32.7,13500.0,29.8606,29.8788,29.8606,29.8788,13500.0
2014-06-30 14:10:00,32.7,32.7,32.67,32.69,21300.0,29.8788,29.8788,29.8514,29.8697,21300.0
2014-06-30 14:20:00,32.69,32.72,32.69,32.72,21400.0,29.8697,29.8971,29.8697,29.8971,21400.0
2014-06-30 14:30:00,32.72,32.74,32.71,32.72,37800.0,29.8971,29.9154,29.888,29.8971,37800.0
2014-06-30 14:40:00,32.72,32.72,32.71,32.71,85600.0,29.8971,29.8971,29.888,29.888,85600.0
2014-06-30 14:50:00,32.71,32.72,32.68,32.7,265600.0,29.888,29.8971,29.8606,29.8788,265600.0
2014-06-30 15:00:00,32.7,32.72,32.69,32.72,74100.0,29.8788,29.8971,29.8697,29.8971,74100.0
2014-06-30 15:10:00,32.72,32.74,32.71,32.71,142200.0,29.8971,29.9154,29.888,29.888,142200.0
2014-06-30 15:20:00,32.72,32.73,32.71,32.73,50200.0,29.8971,29.9063,29.888,29.9063,50200.0
2014-06-30 15:30:00,32.73,32.73,32.7,32.72,66500.0,29.9063,29.9063,29.8788,29.8971,66500.0
2014-06-30 15:40:00,32.71,32.72,32.69,32.72,138000.0,29.888,29.8971,29.8697,29.8971,138000.0
2014-06-30 15:50:00,32.72,32.76,32.72,32.76,463200.0,29.8971,29.9337,29.8971,29.9337,463200.0
2014-07-01 09:30:00,32.85,33.05,32.65,33.01,201900.0,30.0159,30.1986,29.8332,30.1621,201900.0
2014-07-01 09:40:00,33.01,33.01,32.93,33.0,99700.0,30.1621,30.1621,30.089,30.153,99700.0
2014-07-01 09:50:00,33.01,33.15,33.01,33.12,315900.0,30.1621,30.29,30.1621,30.2626,315900.0
2014-07-01 10:00:00,33.11,33.16,33.01,33.13,187500.0,30.2535,30.2992,30.1621,30.2717,187500.0
2014-07-01 10:10:00,33.13,33.19,33.13,33.17,74400.0,30.2717,30.3266,30.2717,30.3083,74400.0
2014-07-01 10:20:00,33.16,33.2,33.12,33.13,175000.0,30.2992,30.3357,30.2626,30.2717,175000.0
2014-07-01 10:30:00,33.13,33.17,33.12,33.15,62700.0,30.2717,30.3083,30.2626,30.29,62700.0
2014-07-01 10:40:00,33.15,33.16,33.12,33.16,20100.0,30.29,30.2992,30.2626,30.2992,20100.0
2014-07-01 10:50:00,33.15,33.16,33.12,33.13,32100.0,30.29,30.2992,30.2626,30.2717,32100.0
2014-07-01 11:00:00,33.13,33.14,33.11,33.11,25400.0,30.2717,30.2809,30.2535,30.2535,25400.0
2014-07-01 11:10:00,33.11,33.12,33.07,33.12,21400.0,30.2535,30.2626,30.2169,30.2626,21400.0
2014-07-01 11:20:00,33.12,33.12,33.09,33.11,28600.0,30.2626,30.2626,30.2352,30.2535,28600.0
2014-07-01 11:30:00,33.11,33.13,33.09,33.12,28800.0,30.2535,30.2717,30.2352,30.2626,28800.0
2014-07-01 11:40:00,33.12,33.12,33.08,33.08,88200.0,30.2626,30.2626,30.2261,30.2261,88200.0
2014-07-01 11:50:00,33.08,33.09,33.06,33.06,21400.0,30.2261,30.2352,30.2078,30.2078,21400.0
2014-07-01 12:00:00,33.07,33.08,33.04,33.07,19600.0,30.2169,30.2261,30.1895,30.2169,19600.0
2014-07-01 12:10:00,33.07,33.07,33.05,33.07,30000.0,30.2169,30.2169,30.1986,30.2169,30000.0
2014-07-01 12:20:00,33.07,33.09,33.07,33.08,11500.0,30.2169,30.2352,30.2169,30.2261,11500.0
2014-07-01 12:30:00,33.08,33.12,33.08,33.11,11300.0,30.2261,30.2626,30.2261,30.2535,11300.0
2014-07-01 12:40:00,33.11,33.14,33.1,33.13,26500.0,30.2535,30.2809,30.2443,30.2717,26500.0
2014-07-01 12:50:00,33.13,33.16,33.13,33.14,29600.0,30.2717,30.2992,30.2717,30.2809,29600.0
2014-07-01 13:00:00,33.15,33.19,33.15,33.18,20500.0,30.29,30.3266,30.29,30.3174,20500.0
2014-07-01 13:10:00,33.18,33.2,33.17,33.19,27600.0,30.3174,30.3357,30.3083,30.3266,27600.0
2014-07-01 13:20:00,33.19,33.2,33.17,33.19,33600.0,30.3266,30.3357,30.3083,30.3266,33600.0
2014-07-01 13:30:00,33.18,33.19,33.15,33.16,11800.0,30.3174,30.3266,30.29,30.2992,11800.0
2014-07-01 13:40:00,33.15,33.15,33.12,33.14,25700.0,30.29,30.29,30.2626,30.2809,25700.0
2014-07-01 13:50:00,33.13,33.14,33.08,33.1,47000.0,30.2717,30.2809,30.2261,30.2443,47000.0
2014-07-01 14:00:00,33.11,33.11,33.07,33.09,24300.0,30.2535,30.2535,30.2169,30.2352,24300.0
2014-07-01 14:10:00,33.09,33.1,33.07,33.08,36400.0,30.2352,30.2443,30.2169,30.2261,36400.0
2014-07-01 14:20:00,33.08,33.08,33.04,33.04,20600.0,30.2261,30.2261,30.1895,30.1895,20600.0
2014-07-01 14:30:00,33.04,33.07,33.03,33.06,26200.0,30.1895,30.2169,30.1804,30.2078,26200.0
2014-07-01 14:40:00,33.06,33.07,33.02,33.03,44900.0,30.2078,30.2169,30.1712,30.1804,44900.0
2014-07-01 14:50:00,33.03,33.06,33.02,33.05,47600.0,30.1804,30.2078,30.1712,30.1986,47600.0
2014-07-01 15:00:00,33.05,33.07,33.03,33.07,39500.0,30.1986,30.2169,30.1804,30.2169,39500.0
2014-07-01 15:10:00,33.06,33.07,33.0,33.06,122900.0,30.2078,30.2169,30.153,30.2078,122900.0
2014-07-01 15:20:00,33.06,33.08,33.05,33.07,106700.0,30.2078,30.2261,30.1986,30.2169,106700.0
2014-07-01 15:30:00,33.07,33.08,33.06,33.08,136000.0,30.2169,30.2261,30.2078,30.2261,136000.0
2014-07-01 15:40:00,33.07,33.09,33.07,33.09,224300.0,30.2169,30.2352,30.2169,30.2352,224300.0
2014-07-01 15:50:00,33.09,33.09,33.04,33.04,530400.0,30.2352,30.2352,30.1895,30.1895,530400.0
2014-07-02 09:30:00,32.68,33.13,32.68,33.11,306000.0,29.8606,30.2717,29.8606,30.2535,306000.0
2014-07-02 09:40:00,33.11,33.11,32.93,32.99,355700.0,30.2535,30.2535,30.089,30.1438,355700.0
2014-07-02 09:50:00,32.98,33.02,32.9,32.97,38400.0,30.1347,30.1712,30.0616,30.1255,38400.0
2014-07-02 10:00:00,32.98,33.02,32.92,32.93,41700.0,30.1347,30.1712,30.0799,30.089,41700.0
2014-07-02 10:10:00,32.92,32.93,32.9,32.93,28800.0,30.0799,30.089,30.0616,30.089,28800.0
2014-07-02 10:20:00,32.92,32.94,32.81,32.84,278200.0,30.0799,30.0981,29.9794,30.0068,278200.0
2014-07-02 10:30:00,32.84,32.86,32.82,32.84,74400.0,30.0068,30.025,29.9885,30.0068,74400.0
2014-07-02 10:40:00,32.84,32.91,32.84,32.89,47400.0,30.0068,30.0707,30.0068,30.0524,47400.0
2014-07-02 10:50:00,32.89,32.91,32.83,32.83,214000.0,30.0524,30.0707,29.9976,29.9976,214000.0
2014-07-02 11:00:00,32.82,32.86,32.75,32.76,94900.0,29.9885,30.025,29.9245,29.9337,94900.0
2014-07-02 11:10:00,32.75,32.78,32.74,32.76,54500.0,29.9245,29.9519,29.9154,29.9337,54500.0
2014-07-02 11:20:00,32.75,32.8,32.74,32.76,71600.0,29.9245,29.9702,29.9154,29.9337,71600.0
2014-07-02 11:30:00,32.77,32.82,32.76,32.78,262100.0,29.9428,29.9885,29.9337,29.9519,262100.0
2014-07-02 11:40:00,32.78,32.79,32.75,32.77,53900.0,29.9519,29.9611,29.9245,29.9428,53900.0
2014-07-02 11:50:00,32.77,32.78,32.75,32.76,24100.0,29.9428,29.9519,29.9245,29.9337,24100.0
2014-07-02 12:00:00,32.75,32.79,32.74,32.76,34400.0,29.9245,29.9611,29.9154,29.9337,34400.0
2014-07-02 12:10:00,32.76,32.8,32.76,32.79,15400.0,29.9337,29.9702,29.9337,29.9611,15400.0
2014-07-02 12:20:00,32.79,32.8,32.79,32.8,4300.0,29.9611,29.9702,29.9611,29.9702,4300.0
2014-07-02 12:30:00,32.8,32.8,32.78,32.78,9600.0,29.9702,29.9702,29.9519,29.9519,9600.0
2014-07-02 12:40:00,32.78,32.79,32.77,32.78,5000.0,29.9519,29.9611,29.9428,29.9519,5000.0
2014-07-02 12:50:00,32.78,32.82,32.76,32.81,16900.0,29.9519,29.9885,29.9337,29.9794,16900.0
2014-07-02 13:00:00,32.81,32.81,32.76,32.79,43400.0,29.9794,29.9794,29.9337,29.9611,43400.0
2014-07-02 13:10:00,32.79,32.79,32.77,32.78,7800.0,29.9611,29.9611,29.9428,29.9519,7800.0
2014-07-02 13:20:00,32.79,32.82,32.79,32.82,6900.0,29.9611,29.9885,29.9611,29.9885,6900.0
2014-07-02 13:30:00,32.83,32.84,32.8,32.8,12900.0,29.9976,30.0068,29.9702,29.9702,12900.0
2014-07-02 13:40:00,32.81,32.82,32.79,32.8,12600.0,29.9794,29.9885,29.9611,29.9702,12600.0
2014-07-02 13:50:00,32.8,32.82,32.8,32.8,14900.0,29.9702,29.9885,29.9702,29.9702,14900.0
2014-07-02 14:00:00,32.8,32.81,32.75,32.75,30300.0,29.9702,29.9794,29.9245,29.9245,30300.0
2014-07-02 14:10:00,32.76,32.78,32.75,32.76,30200.0,29.9337,29.9519,29.9245,29.9337,30200.0
2014-07-02 14:20:00,32.75,32.77,32.74,32.74,48600.0,29.9245,29.9428,29.9154,29.9154,48600.0
2014-07-02 14:30:00,32.75,32.76,32.73,32.73,67400.0,29.9245,29.9337,29.9063,29.9063,67400.0
2014-07-02 14:40:00,32.73,32.73,32.7,32.71,43000.0,29.9063,29.9063,29.8788,29.888,43000.0
2014-07-02 14:50:00,32.71,32.72,32.69,32.72,79900.0,29.888,29.8971,29.8697,29.8971,79900.0
2014-07-02 15:00:00,32.72,32.74,32.7,32.7,61000.0,29.8971,29.9154,29.8788,29.8788,61000.0
2014-07-02 15:10:00,32.71,32.73,32.7,32.72,43500.0,29.888,29.9063,29.8788,29.8971,43500.0
2014-07-02 15:20:00,32.73,32.73,32.7,32.7,41800.0,29.9063,29.9063,29.8788,29.8788,41800.0
2014-07-02 15:30:00,32.7,32.72,32.7,32.7,98400.0,29.8788,29.8971,29.8788,29.8788,98400.0
2014-07-02 15:40:00,32.71,32.71,32.7,32.7,189500.0,29.888,29.888,29.8788,29.8788,189500.0
2014-07-02 15:50:00,32.7,32.73,32.69,32.71,394100.0,29.8788,29.9063,29.8697,29.888,394100.0
2014-07-03 09:30:00,32.86,32.9,32.82,32.87,255400.0,30.025,30.0616,29.9885,30.0342,255400.0
2014-07-03 09:40:00,32.88,32.91,32.82,32.85,115100.0,30.0433,30.0707,29.9885,30.0159,115100.0
2014-07-03 09:50:00,32.85,32.86,32.76,32.77,341500.0,30.0159,30.025,29.9337,29.9428,341500.0
2014-07-03 10:00:00,32.77,32.86,32.73,32.78,698500.0,29.9428,30.025,29.9063,29.9519,698500.0
2014-07-03 10:10:00,32.78,32.87,32.78,32.86,69900.0,29.9519,30.0342,29.9519,30.025,69900.0
2014-07-03 10:20:00,32.86,32.86,32.8,32.83,45400.0,30.025,30.025,29.9702,29.9976,45400.0
2014-07-03 10:30:00,32.82,32.87,32.82,32.86,31200.0,29.9885,30.0342,29.9885,30.025,31200.0
2014-07-03 10:40:00,32.86,32.89,32.84,32.88,33600.0,30.025,30.0524,30.0068,30.0433,33600.0
2014-07-03 10:50:00,32.89,32.92,32.89,32.9,17900.0,30.0524,30.0799,30.0524,30.0616,17900.0
2014-07-03 11:00:00,32.91,32.92,32.89,32.91,29300.0,30.0707,30.0799,30.0524,30.0707,29300.0
2014-07-03 11:10:00,32.91,32.92,32.9,32.91,21400.0,30.0707,30.0799,30.0616,30.0707,21400.0
2014-07-03 11:20:00,32.9,32.94,32.89,32.94,30800.0,30.0616,30.0981,30.0524,30.0981,30800.0
2014-07-03 11:30:00,32.94,32.96,32.92,32.96,10400.0,30.0981,30.1164,30.0799,30.1164,10400.0
2014-07-03 11:40:00,32.95,32.97,32.93,32.97,26000.0,30.1073,30.1255,30.089,30.1255,26000.0
2014-07-03 11:50:00,32.97,33.02,32.97,33.02,41400.0,30.1255,30.1712,30.1255,30.1712,41400.0
2014-07-03 12:00:00,33.01,33.01,32.98,33.01,19100.0,30.1621,30.1621,30.1347,30.1621,19100.0
2014-07-03 12:10:00,33.01,33.02,32.99,32.99,51400.0,30.1621,30.1712,30.1438,30.1438,51400.0
2014-07-03 12:20:00,32.98,33.01,32.97,33.0,127600.0,30.1347,30.1621,30.1255,30.153,127600.0
2014-07-03 12:30:00,33.0,33.0,32.97,32.98,135800.0,30.153,30.153,30.1255,30.1347,135800.0
2014-07-03 12:40:00,32.97,33.01,32.97,33.0,288600.0,30.1255,30.1621,30.1255,30.153,288600.0
2014-07-03 12:50:00,33.0,33.03,32.98,33.02,328800.0,30.153,30.1804,30.1347,30.1712,328800.0
2014-07-07 09:30:00,32.84,32.92,32.8,32.85,135100.0,30.0068,30.0799,29.9702,30.0159,135100.0
2014-07-07 09:40:00,32.85,32.89,32.73,32.88,113300.0,30.0159,30.0524,29.9063,30.0433,113300.0
2014-07-07 09:50:00,32.87,32.87,32.76,32.76,59000.0,30.0342,30.0342,29.9337,29.9337,59000.0
2014-07-07 10:00:00,32.76,32.79,32.74,32.78,93600.0,29.9337,29.9611,29.9154,29.9519,93600.0
2014-07-07 10:10:00,32.78,32.84,32.78,32.83,47200.0,29.9519,30.0068,29.9519,29.9976,47200.0
2014-07-07 10:20:00,32.82,32.84,32.81,32.82,31900.0,29.9885,30.0068,29.9794,29.9885,31900.0
2014-07-07 10:30:00,32.81,32.84,32.79,32.84,66000.0,29.9794,30.0068,29.9611,30.0068,66000.0
2014-07-07 10:40:00,32.84,32.84,32.8,32.8,30000.0,30.0068,30.0068,29.9702,29.9702,30000.0
2014-07-07 10:50:00,32.8,32.8,32.72,32.75,45300.0,29.9702,29.9702,29.8971,29.9245,45300.0
2014-07-07 11:00:00,32.74,32.74,32.69,32.7,50200.0,29.9154,29.9154,29.8697,29.8788,50200.0
2014-07-07 11:10:00,32.7,32.75,32.7,32.73,28400.0,29.8788,29.9245,29.8788,29.9063,28400.0
2014-07-07 11:20:00,32.73,32.74,32.71,32.72,19800.0,29.9063,29.9154,29.888,29.8971,19800.0
2014-07-07 11:30:00,32.71,32.75,32.68,32.74,51100.0,29.888,29.9245,29.8606,29.9154,51100.0
2014-07-07 11:40:00,32.75,32.75,32.68,32.68,64100.0,29.9245,29.9245,29.8606,29.8606,64100.0
2014-07-07 11:50:00,32.68,32.7,32.67,32.69,67800.0,29.8606,29.8788,29.8514,29.8697,67800.0
2014-07-07 12:00:00,32.69,32.76,32.69,32.7,53600.0,29.8697,29.9337,29.8697,29.8788,53600.0
2014-07-07 12:10:00,32.7,32.71,32.69,32.7,27400.0,29.8788,29.888,29.8697,29.8788,27400.0
2014-07-07 12:20:00,32.7,32.71,32.68,32.69,78700.0,29.8788,29.888,29.8606,29.8697,78700.0
2014-07-07 12:30:00,32.68,32.69,32.66,32.66,80400.0,29.8606,29.8697,29.8423,29.8423,80400.0
2014-07-07 12:40:00,32.66,32.68,32.62,32.62,256000.0,29.8423,29.8606,29.8057,29.8057,256000.0
2014-07-07 12:50:00,32.62,32.66,32.62,32.66,115800.0,29.8057,29.8423,29.8057,29.8423,115800.0
2014-07-07 13:00:00,32.67,32.67,32.62,32.64,110100.0,29.8514,29.8514,29.8057,29.824,110100.0
2014-07-07 13:10:00,32.64,32.64,32.61,32.61,67100.0,29.824,29.824,29.7966,29.7966,67100.0
2014-07-07 13:20:00,32.62,32.62,32.6,32.62,137700.0,29.8057,29.8057,29.7875,29.8057,137700.0
2014-07-07 13:30:00,32.61,32.62,32.6,32.6,44600.0,29.7966,29.8057,29.7875,29.7875,44600.0
2014-07-07 13:40:00,32.6,32.65,32.6,32.63,38600.0,29.7875,29.8332,29.7875,29.8149,38600.0
2014-07-07 13:50:00,32.64,32.65,32.6,32.6,139000.0,29.824,29.8332,29.7875,29.7875,139000.0
2014-07-07 14:00:00,32.6,32.61,32.57,32.59,196500.0,29.7875,29.7966,29.7601,29.7783,196500.0
2014-07-07 14:10:00,32.59,32.59,32.57,32.58,42200.0,29.7783,29.7783,29.7601,29.7692,42200.0
2014-07-07 14:20:00,32.57,32.57,32.51,32.53,141300.0,29.7601,29.7601,29.7052,29.7235,141300.0
2014-07-07 14:30:00,32.52,32.52,32.43,32.47,315500.0,29.7144,29.7144,29.6321,29.6687,315500.0
2014-07-07 14:40:00,32.47,32.48,32.45,32.45,296500.0,29.6687,29.6778,29.6504,29.6504,296500.0
2014-07-07 14:50:00,32.45,32.5,32.44,32.48,217400.0,29.6504,29.6961,29.6413,29.6778,217400.0
2014-07-07 15:00:00,32.48,32.5,32.46,32.46,148400.0,29.6778,29.6961,29.6595,29.6595,148400.0
2014-07-07 15:10:00,32.46,32.48,32.44,32.45,411100.0,29.6595,29.6778,29.6413,29.6504,411100.0
2014-07-07 15:20:00,32.45,32.48,32.44,32.47,170400.0,29.6504,29.6778,29.6413,29.6687,170400.0
2014-07-07 15:30:00,32.47,32.48,32.45,32.47,182200.0,29.6687,29.6778,29.6504,29.6687,182200.0
2014-07-07 15:40:00,32.47,32.48,32.44,32.44,303000.0,29.6687,29.6778,29.6413,29.6413,303000.0
2014-07-07 15:50:00,32.45,32.47,32.44,32.46,729200.0,29.6504,29.6687,29.6413,29.6595,729200.0
2014-07-08 09:30:00,32.37,32.45,32.22,32.25,172500.0,29.5773,29.6504,29.4403,29.4677,172500.0
2014-07-08 09:40:00,32.24,32.27,32.16,32.23,279000.0,29.4585,29.4859,29.3854,29.4494,279000.0
2014-07-08 09:50:00,32.23,32.31,32.16,32.3,298700.0,29.4494,29.5225,29.3854,29.5133,298700.0
2014-07-08 10:00:00,32.3,32.3,32.16,32.19,203700.0,29.5133,29.5133,29.3854,29.4128,203700.0
2014-07-08 10:10:00,32.19,32.28,32.18,32.27,136200.0,29.4128,29.4951,29.4037,29.4859,136200.0
2014-07-08 10:20:00,32.27,32.27,32.19,32.23,136300.0,29.4859,29.4859,29.4128,29.4494,136300.0
2014-07-08 10:30:00,32.23,32.23,32.15,32.2,221800.0,29.4494,29.4494,29.3763,29.422,221800.0
2014-07-08 10:40:00,32.21,32.31,32.2,32.3,416500.0,29.4311,29.5225,29.422,29.5133,416500.0
2014-07-08 10:50:00,32.3,32.31,32.27,32.29,63400.0,29.5133,29.5225,29.4859,29.5042,63400.0
2014-07-08 11:00:00,32.29,32.29,32.25,32.25,145800.0,29.5042,29.5042,29.4677,29.4677,145800.0
2014-07-08 11:10:00,32.25,32.27,32.23,32.25,150900.0,29.4677,29.4859,29.4494,29.4677,150900.0
2014-07-08 11:20:00,32.25,32.26,32.2,32.2,49800.0,29.4677,29.4768,29.422,29.422,49800.0
2014-07-08 11:30:00,32.19,32.25,32.19,32.24,96800.0,29.4128,29.4677,29.4128,29.4585,96800.0
2014-07-08 11:40:00,32.25,32.27,32.24,32.26,47600.0,29.4677,29.4859,29.4585,29.4768,47600.0
2014-07-08 11:50:00,32.26,32.26,32.2,32.23,51700.0,29.4768,29.4768,29.422,29.4494,51700.0
2014-07-08 12:00:00,32.23,32.24,32.17,32.18,77200.0,29.4494,29.4585,29.3946,29.4037,77200.0
2014-07-08 12:10:00,32.18,32.2,32.15,32.16,125800.0,29.4037,29.422,29.3763,29.3854,125800.0
2014-07-08 12:20:00,32.16,32.23,32.16,32.22,33100.0,29.3854,29.4494,29.3854,29.4403,33100.0
2014-07-08 12:30:00,32.23,32.26,32.22,32.22,32600.0,29.4494,29.4768,29.4403,29.4403,32600.0
2014-07-08 12:40:00,32.22,32.28,32.22,32.27,28400.0,29.4403,29.4951,29.4403,29.4859,28400.0
2014-07-08 12:50:00,32.27,32.32,32.26,32.32,44500.0,29.4859,29.5316,29.4768,29.5316,44500.0
2014-07-08 13:00:00,32.31,32.31,32.27,32.28,53000.0,29.5225,29.5225,29.4859,29.4951,53000.0
2014-07-08 13:10:00,32.28,32.37,32.28,32.35,65700.0,29.4951,29.5773,29.4951,29.559,65700.0
2014-07-08 13:20:00,32.35,32.38,32.34,32.35,76700.0,29.559,29.5864,29.5499,29.559,76700.0
2014-07-08 13:30:00,32.35,32.38,32.34,32.36,95800.0,29.559,29.5864,29.5499,29.5682,95800.0
2014-07-08 13:40:00,32.36,32.41,32.36,32.37,74300.0,29.5682,29.6139,29.5682,29.5773,74300.0
2014-07-08 13:50:00,32.38,32.41,32.37,32.37,30200.0,29.5864,29.6139,29.5773,29.5773,30200.0
2014-07-08 14:00:00,32.37,32.37,32.27,32.31,314400.0,29.5773,29.5773,29.4859,29.5225,314400.0
2014-07-08 14:10:00,32.3,32.33,32.28,32.28,189300.0,29.5133,29.5408,29.4951,29.4951,189300.0
2014-07-08 14:20:00,32.29,32.31,32.27,32.29,74900.0,29.5042,29.5225,29.4859,29.5042,74900.0
2014-07-08 14:30:00,32.29,32.31,32.26,32.27,110400.0,29.5042,29.5225,29.4768,29.4859,110400.0
2014-07-08 14:40:00,32.28,32.32,32.27,32.29,67800.0,29.4951,29.5316,29.4859,29.5042,67800.0
2014-07-08 14:50:00,32.29,32.31,32.27,32.27,86800.0,29.5042,29.5225,29.4859,29.4859,86800.0
2014-07-08 15:00:00,32.27,32.29,32.24,32.27,127300.0,29.4859,29.5042,29.4585,29.4859,127300.0
2014-07-08 15:10:00,32.27,32.31,32.25,32.27,172400.0,29.4859,29.5225,29.4677,29.4859,172400.0
2014-07-08 15:20:00,32.27,32.29,32.24,32.26,235500.0,29.4859,29.5042,29.4585,29.4768,235500.0
2014-07-08 15:30:00,32.26,32.28,32.25,32.27,335400.0,29.4768,29.4951,29.4677,29.4859,335400.0
2014-07-08 15:40:00,32.27,32.28,32.24,32.26,201100.0,29.4859,29.4951,29.4585,29.4768,201100.0
2014-07-08 15:50:00,32.26,32.29,32.23,32.26,1155600.0,29.4768,29.5042,29.4494,29.4768,1155600.0
2014-07-09 09:30:00,32.4,32.5,32.4,32.49,60700.0,29.6047,29.6961,29.6047,29.687,60700.0
2014-07-09 09:40:00,32.5,32.53,32.44,32.44,294100.0,29.6961,29.7235,29.6413,29.6413,294100.0
2014-07-09 09:50:00,32.44,32.45,32.3,32.34,231300.0,29.6413,29.6504,29.5133,29.5499,231300.0
2014-07-09 10:00:00,32.34,32.41,32.34,32.39,56100.0,29.5499,29.6139,29.5499,29.5956,56100.0
2014-07-09 10:10:00,32.39,32.4,32.29,32.3,170800.0,29.5956,29.6047,29.5042,29.5133,170800.0
2014-07-09 10:20:00,32.29,32.42,32.28,32.4,37900.0,29.5042,29.623,29.4951,29.6047,37900.0
2014-07-09 10:30:00,32.4,32.41,32.37,32.41,63500.0,29.6047,29.6139,29.5773,29.6139,63500.0
2014-07-09 10:40:00,32.4,32.43,32.38,32.39,114300.0,29.6047,29.6321,29.5864,29.5956,114300.0
2014-07-09 10:50:00,32.39,32.4,32.35,32.35,68000.0,29.5956,29.6047,29.559,29.559,68000.0
2014-07-09 11:00:00,32.35,32.36,32.31,32.31,87300.0,29.559,29.5682,29.5225,29.5225,87300.0
2014-07-09 11:10:00,32.31,32.33,32.27,32.31,117900.0,29.5225,29.5408,29.4859,29.5225,117900.0
2014-07-09 11:20:00,32.31,32.32,32.29,32.3,98800.0,29.5225,29.5316,29.5042,29.5133,98800.0
2014-07-09 11:30:00,32.3,32.3,32.23,32.23,150000.0,29.5133,29.5133,29.4494,29.4494,150000.0
2014-07-09 11:40:00,32.23,32.25,32.19,32.2,130200.0,29.4494,29.4677,29.4128,29.422,130200.0
2014-07-09 11:50:00,32.2,32.2,32.16,32.18,170500.0,29.422,29.422,29.3854,29.4037,170500.0
2014-07-09 12:00:00,32.18,32.21,32.16,32.2,53400.0,29.4037,29.4311,29.3854,29.422,53400.0
2014-07-09 12:10:00,32.2,32.22,32.19,32.2,47300.0,29.422,29.4403,29.4128,29.422,47300.0
2014-07-09 12:20:00,32.2,32.21,32.17,32.18,90200.0,29.422,29.4311,29.3946,29.4037,90200.0
2014-07-09 12:30:00,32.18,32.18,32.13,32.15,73100.0,29.4037,29.4037,29.358,29.3763,73100.0
2014-07-09 12:40:00,32.15,32.16,32.13,32.14,32100.0,29.3763,29.3854,29.358,29.3672,32100.0
2014-07-09 12:50:00,32.14,32.14,32.12,32.13,33900.0,29.3672,29.3672,29.3489,29.358,33900.0
2014-07-09 13:00:00,32.14,32.15,32.12,32.14,54200.0,29.3672,29.3763,29.3489,29.3672,54200.0
2014-07-09 13:10:00,32.13,32.18,32.13,32.16,24200.0,29.358,29.4037,29.358,29.3854,24200.0
2014-07-09 13:20:00,32.16,32.16,32.13,32.13,47900.0,29.3854,29.3854,29.358,29.358,47900.0
2014-07-09 13:30:00,32.14,32.17,32.14,32.17,36600.0,29.3672,29.3946,29.3672,29.3946,36600.0
2014-07-09 13:40:00,32.17,32.19,32.17,32.19,16300.0,29.3946,29.4128,29.3946,29.4128,16300.0
2014-07-09 13:50:00,32.19,32.19,32.17,32.17,27400.0,29.4128,29.4128,29.3946,29.3946,27400.0
2014-07-09 14:00:00,32.17,32.19,32.09,32.13,133200.0,29.3946,29.4128,29.3215,29.358,133200.0
2014-07-09 14:10:00,32.13,32.25,32.13,32.23,56800.0,29.358,29.4677,29.358,29.4494,56800.0
2014-07-09 14:20:00,32.23,32.24,32.18,32.19,60900.0,29.4494,29.4585,29.4037,29.4128,60900.0
2014-07-09 14:30:00,32.18,32.2,32.15,32.16,40400.0,29.4037,29.422,29.3763,29.3854,40400.0
2014-07-09 14:40:00,32.17,32.2,32.14,32.16,46600.0,29.3946,29.422,29.3672,29.3854,46600.0
2014-07-09 14:50:00,32.16,32.17,32.07,32.07,101100.0,29.3854,29.3946,29.3032,29.3032,101100.0
2014-07-09 15:00:00,32.07,32.08,32.04,32.07,56300.0,29.3032,29.3123,29.2758,29.3032,56300.0
2014-07-09 15:10:00,32.07,32.11,32.05,32.05,58400.0,29.3032,29.3397,29.2849,29.2849,58400.0
2014-07-09 15:20:00,32.05,32.08,32.04,32.07,127500.0,29.2849,29.3123,29.2758,29.3032,127500.0
2014-07-09 15:30:00,32.07,32.08,32.04,32.08,218700.0,29.3032,29.3123,29.2758,29.3123,218700.0
2014-07-09 15:40:00,32.07,32.08,32.03,32.03,161400.0,29.3032,29.3123,29.2666,29.2666,161400.0
2014-07-09 15:50:00,32.03,32.06,32.01,32.05,439700.0,29.2666,29.2941,29.2484,29.2849,439700.0
2014-07-10 09:30:00,31.2,31.3,31.08,31.27,494400.0,28.5083,28.5996,28.3986,28.5722,494400.0
2014-07-10 09:40:00,31.26,31.33,31.18,31.21,1170400.0,28.5631,28.627,28.49,28.5174,1170400.0
2014-07-10 09:50:00,31.21,31.42,31.21,31.36,242500.0,28.5174,28.7093,28.5174,28.6544,242500.0
2014-07-10 10:00:00,31.37,31.41,31.32,31.36,213800.0,28.6636,28.7001,28.6179,28.6544,213800.0
2014-07-10 10:10:00,31.37,31.43,31.36,31.39,219500.0,28.6636,28.7184,28.6544,28.6819,219500.0
2014-07-10 10:20:00,31.39,31.48,31.39,31.46,163200.0,28.6819,28.7641,28.6819,28.7458,163200.0
2014-07-10 10:30:00,31.46,31.53,31.46,31.48,253800.0,28.7458,28.8098,28.7458,28.7641,253800.0
2014-07-10 10:40:00,31.49,31.54,31.48,31.5,155700.0,28.7732,28.8189,28.7641,28.7824,155700.0
2014-07-10 10:50:00,31.5,31.58,31.49,31.58,134500.0,28.7824,28.8555,28.7732,28.8555,134500.0
2014-07-10 11:00:00,31.57,31.64,31.57,31.63,640800.0,28.8463,28.9103,28.8463,28.9012,640800.0
2014-07-10 11:10:00,31.64,31.68,31.62,31.66,269100.0,28.9103,28.9468,28.892,28.9286,269100.0
2014-07-10 11:20:00,31.66,31.7,31.61,31.63,384900.0,28.9286,28.9651,28.8829,28.9012,384900.0
2014-07-10 11:30:00,31.63,31.64,31.58,31.6,127800.0,28.9012,28.9103,28.8555,28.8737,127800.0
2014-07-10 11:40:00,31.6,31.61,31.55,31.59,107200.0,28.8737,28.8829,28.8281,28.8646,107200.0
2014-07-10 11:50:00,31.6,31.64,31.56,31.64,204700.0,28.8737,28.9103,28.8372,28.9103,204700.0
2014-07-10 12:00:00,31.64,31.65,31.61,31.63,89400.0,28.9103,28.9194,28.8829,28.9012,89400.0
2014-07-10 12:10:00,31.64,31.67,31.62,31.62,98500.0,28.9103,28.9377,28.892,28.892,98500.0
2014-07-10 12:20:00,31.63,31.72,31.63,31.69,193900.0,28.9012,28.9834,28.9012,28.956,193900.0
2014-07-10 12:30:00,31.7,31.7,31.66,31.67,235500.0,28.9651,28.9651,28.9286,28.9377,235500.0
2014-07-10 12:40:00,31.67,31.68,31.64,31.64,89500.0,28.9377,28.9468,28.9103,28.9103,89500.0
2014-07-10 12:50:00,31.63,31.64,31.61,31.64,39700.0,28.9012,28.9103,28.8829,28.9103,39700.0
2014-07-10 13:00:00,31.64,31.66,31.64,31.64,49700.0,28.9103,28.9286,28.9103,28.9103,49700.0
2014-07-10 13:10:00,31.64,31.66,31.63,31.65,59000.0,28.9103,28.9286,28.9012,28.9194,59000.0
2014-07-10 13:20:00,31.65,31.71,31.65,31.7,75900.0,28.9194,28.9743,28.9194,28.9651,75900.0
2014-07-10 13:30:00,31.71,31.74,31.69,31.74,81400.0,28.9743,29.0017,28.956,29.0017,81400.0
2014-07-10 13:40:00,31.74,31.75,31.66,31.66,87300.0,29.0017,29.0108,28.9286,28.9286,87300.0
2014-07-10 13:50:00,31.67,31.68,31.64,31.67,200500.0,28.9377,28.9468,28.9103,28.9377,200500.0
2014-07-10 14:00:00,31.67,31.71,31.67,31.69,118500.0,28.9377,28.9743,28.9377,28.956,118500.0
2014-07-10 14:10:00,31.69,31.71,31.66,31.66,145900.0,28.956,28.9743,28.9286,28.9286,145900.0
2014-07-10 14:20:00,31.66,31.69,31.65,31.67,169800.0,28.9286,28.956,28.9194,28.9377,169800.0
2014-07-10 14:30:00,31.67,31.67,31.61,31.61,65500.0,28.9377,28.9377,28.8829,28.8829,65500.0
2014-07-10 14:40:00,31.6,31.62,31.53,31.57,51600.0,28.8737,28.892,28.8098,28.8463,51600.0
2014-07-10 14:50:00,31.57,31.59,31.54,31.54,91000.0,28.8463,28.8646,28.8189,28.8189,91000.0
2014-07-10 15:00:00,31.54,31.54,31.5,31.53,271700.0,28.8189,28.8189,28.7824,28.8098,271700.0
2014-07-10 15:10:00,31.53,31.53,31.5,31.53,102800.0,28.8098,28.8098,28.7824,28.8098,102800.0
2014-07-10 15:20:00,31.52,31.57,31.51,31.57,188600.0,28.8006,28.8463,28.7915,28.8463,188600.0
2014-07-10 15:30:00,31.56,31.58,31.54,31.57,109900.0,28.8372,28.8555,28.8189,28.8463,109900.0
2014-07-10 15:40:00,31.57,31.58,31.52,31.54,520800.0,28.8463,28.8555,28.8006,28.8189,520800.0
2014-07-10 15:50:00,31.54,31.54,31.49,31.5,730100.0,28.8189,28.8189,28.7732,28.7824,730100.0
2014-07-11 09:30:00,31.58,31.58,31.21,31.27,226900.0,28.8555,28.8555,28.5174,28.5722,226900.0
2014-07-11 09:40:00,31.26,31.29,31.22,31.26,107300.0,28.5631,28.5905,28.5265,28.5631,107300.0
2014-07-11 09:50:00,31.27,31.37,31.27,31.34,44200.0,28.5722,28.6636,28.5722,28.6362,44200.0
2014-07-11 10:00:00,31.34,31.38,31.3,31.35,129100.0,28.6362,28.6727,28.5996,28.6453,129100.0
2014-07-11 10:10:00,31.35,31.5,31.34,31.5,94500.0,28.6453,28.7824,28.6362,28.7824,94500.0
2014-07-11 10:20:00,31.5,31.5,31.44,31.47,83600.0,28.7824,28.7824,28.7275,28.755,83600.0
2014-07-11 10:30:00,31.47,31.48,31.43,31.47,61700.0,28.755,28.7641,28.7184,28.755,61700.0
2014-07-11 10:40:00,31.46,31.47,31.42,31.45,172200.0,28.7458,28.755,28.7093,28.7367,172200.0
2014-07-11 10:50:00,31.45,31.49,31.42,31.44,69100.0,28.7367,28.7732,28.7093,28.7275,69100.0
2014-07-11 11:00:00,31.44,31.51,31.41,31.5,639500.0,28.7275,28.7915,28.7001,28.7824,639500.0
2014-07-11 11:10:00,31.5,31.58,31.48,31.56,685400.0,28.7824,28.8555,28.7641,28.8372,685400.0
2014-07-11 11:20:00,31.56,31.56,31.48,31.49,70600.0,28.8372,28.8372,28.7641,28.7732,70600.0
2014-07-11 11:30:00,31.49,31.54,31.48,31.48,96500.0,28.7732,28.8189,28.7641,28.7641,96500.0
2014-07-11 11:40:00,31.48,31.51,31.46,31.46,42300.0,28.7641,28.7915,28.7458,28.7458,42300.0
2014-07-11 11:50:00,31.46,31.46,31.41,31.41,61500.0,28.7458,28.7458,28.7001,28.7001,61500.0
2014-07-11 12:00:00,31.42,31.44,31.41,31.43,31600.0,28.7093,28.7275,28.7001,28.7184,31600.0
2014-07-11 12:10:00,31.43,31.44,31.4,31.42,38800.0,28.7184,28.7275,28.691,28.7093,38800.0
2014-07-11 12:20:00,31.42,31.42,31.38,31.4,68400.0,28.7093,28.7093,28.6727,28.691,68400.0
2014-07-11 12:30:00,31.41,31.41,31.37,31.38,24400.0,28.7001,28.7001,28.6636,28.6727,24400.0
2014-07-11 12:40:00,31.39,31.43,31.39,31.4,80600.0,28.6819,28.7184,28.6819,28.691,80600.0
2014-07-11 12:50:00,31.41,31.44,31.41,31.43,30800.0,28.7001,28.7275,28.7001,28.7184,30800.0
2014-07-11 13:00:00,31.43,31.46,31.42,31.45,28300.0,28.7184,28.7458,28.7093,28.7367,28300.0
2014-07-11 13:10:00,31.44,31.46,31.43,31.45,75100.0,28.7275,28.7458,28.7184,28.7367,75100.0
2014-07-11 13:20:00,31.45,31.46,31.45,31.46,14600.0,28.7367,28.7458,28.7367,28.7458,14600.0
2014-07-11 13:30:00,31.45,31.45,31.42,31.43,40200.0,28.7367,28.7367,28.7093,28.7184,40200.0
2014-07-11 13:40:00,31.43,31.45,31.42,31.44,41400.0,28.7184,28.7367,28.7093,28.7275,41400.0
2014-07-11 13:50:00,31.44,31.45,31.41,31.41,40500.0,28.7275,28.7367,28.7001,28.7001,40500.0
2014-07-11 14:00:00,31.41,31.42,31.4,31.41,24800.0,28.7001,28.7093,28.691,28.7001,24800.0
2014-07-11 14:10:00,31.41,31.42,31.38,31.38,17000.0,28.7001,28.7093,28.6727,28.6727,17000.0
2014-07-11 14:20:00,31.38,31.41,31.38,31.41,28300.0,28.6727,28.7001,28.6727,28.7001,28300.0
2014-07-11 14:30:00,31.4,31.43,31.4,31.42,21900.0,28.691,28.7184,28.691,28.7093,21900.0
2014-07-11 14:40:00,31.41,31.42,31.4,31.4,20600.0,28.7001,28.7093,28.691,28.691,20600.0
2014-07-11 14:50:00,31.4,31.41,31.39,31.41,50200.0,28.691,28.7001,28.6819,28.7001,50200.0
2014-07-11 15:00:00,31.41,31.42,31.4,31.42,40100.0,28.7001,28.7093,28.691,28.7093,40100.0
2014-07-11 15:10:00,31.42,31.42,31.39,31.4,27400.0,28.7093,28.7093,28.6819,28.691,27400.0
2014-07-11 15:20:00,31.39,31.4,31.38,31.38,56700.0,28.6819,28.691,28.6727,28.6727,56700.0
2014-07-11 15:30:00,31.39,31.4,31.38,31.4,155400.0,28.6819,28.691,28.6727,28.691,155400.0
2014-07-11 15:40:00,31.4,31.4,31.37,31.37,128600.0,28.691,28.691,28.6636,28.6636,128600.0
2014-07-11 15:50:00,31.38,31.38,31.35,31.37,665600.0,28.6727,28.6727,28.6453,28.6636,665600.0
2014-07-14 09:30:00,31.61,31.61,31.44,31.47,79300.0,28.8829,28.8829,28.7275,28.755,79300.0
2014-07-14 09:40:00,31.46,31.48,31.38,31.46,119500.0,28.7458,28.7641,28.6727,28.7458,119500.0
2014-07-14 09:50:00,31.45,31.48,31.4,31.44,69000.0,28.7367,28.7641,28.691,28.7275,69000.0
2014-07-14 10:00:00,31.44,31.48,31.41,31.42,69900.0,28.7275,28.7641,28.7001,28.7093,69900.0
2014-07-14 10:10:00,31.42,31.43,31.34,31.36,69500.0,28.7093,28.7184,28.6362,28.6544,69500.0
2014-07-14 10:20:00,31.36,31.39,31.35,31.35,62000.0,28.6544,28.6819,28.6453,28.6453,62000.0
2014-07-14 10:30:00,31.36,31.4,31.36,31.38,41400.0,28.6544,28.691,28.6544,28.6727,41400.0
2014-07-14 10:40:00,31.39,31.49,31.39,31.47,107600.0,28.6819,28.7732,28.6819,28.755,107600.0
2014-07-14 10:50:00,31.47,31.48,31.45,31.47,46800.0,28.755,28.7641,28.7367,28.755,46800.0
2014-07-14 11:00:00,31.47,31.51,31.45,31.5,51300.0,28.755,28.7915,28.7367,28.7824,51300.0
2014-07-14 11:10:00,31.5,31.5,31.48,31.48,21300.0,28.7824,28.7824,28.7641,28.7641,21300.0
2014-07-14 11:20:00,31.48,31.5,31.47,31.48,59700.0,28.7641,28.7824,28.755,28.7641,59700.0
2014-07-14 11:30:00,31.49,31.51,31.48,31.48,30000.0,28.7732,28.7915,28.7641,28.7641,30000.0
2014-07-14 11:40:00,31.47,31.48,31.46,31.46,35000.0,28.755,28.7641,28.7458,28.7458,35000.0
2014-07-14 11:50:00,31.47,31.5,31.47,31.47,16400.0,28.755,28.7824,28.755,28.755,16400.0
2014-07-14 12:00:00,31.48,31.49,31.46,31.46,34300.0,28.7641,28.7732,28.7458,28.7458,34300.0
2014-07-14 12:10:00,31.46,31.46,31.44,31.45,24400.0,28.7458,28.7458,28.7275,28.7367,24400.0
2014-07-14 12:20:00,31.46,31.46,31.43,31.44,17800.0,28.7458,28.7458,28.7184,28.7275,17800.0
2014-07-14 12:30:00,31.44,31.45,31.42,31.43,19100.0,28.7275,28.7367,28.7093,28.7184,19100.0
2014-07-14 12:40:00,31.43,31.44,31.41,31.41,27300.0,28.7184,28.7275,28.7001,28.7001,27300.0
2014-07-14 12:50:00,31.41,31.41,31.35,31.36,70500.0,28.7001,28.7001,28.6453,28.6544,70500.0
2014-07-14 13:00:00,31.36,31.39,31.35,31.39,25200.0,28.6544,28.6819,28.6453,28.6819,25200.0
2014-07-14 13:10:00,31.39,31.4,31.39,31.4,7500.0,28.6819,28.691,28.6819,28.691,7500.0
2014-07-14 13:20:00,31.4,31.43,31.39,31.42,58300.0,28.691,28.7184,28.6819,28.7093,58300.0
2014-07-14 13:30:00,31.42,31.42,31.4,31.4,11900.0,28.7093,28.7093,28.691,28.691,11900.0
2014-07-14 13:40:00,31.4,31.44,31.4,31.42,22200.0,28.691,28.7275,28.691,28.7093,22200.0
2014-07-14 13:50:00,31.41,31.43,31.41,31.41,10400.0,28.7001,28.7184,28.7001,28.7001,10400.0
2014-07-14 14:00:00,31.41,31.42,31.4,31.4,11400.0,28.7001,28.7093,28.691,28.691,11400.0
2014-07-14 14:10:00,31.4,31.42,31.4,31.42,25400.0,28.691,28.7093,28.691,28.7093,25400.0
2014-07-14 14:20:00,31.42,31.42,31.41,31.41,38300.0,28.7093,28.7093,28.7001,28.7001,38300.0
2014-07-14 14:30:00,31.4,31.42,31.4,31.42,10400.0,28.691,28.7093,28.691,28.7093,10400.0
2014-07-14 14:40:00,31.42,31.43,31.4,31.41,20500.0,28.7093,28.7184,28.691,28.7001,20500.0
2014-07-14 14:50:00,31.4,31.41,31.39,31.4,11700.0,28.691,28.7001,28.6819,28.691,11700.0
2014-07-14 15:00:00,31.4,31.41,31.38,31.39,7700.0,28.691,28.7001,28.6727,28.6819,7700.0
2014-07-14 15:10:00,31.39,31.39,31.37,31.37,19900.0,28.6819,28.6819,28.6636,28.6636,19900.0
2014-07-14 15:20:00,31.36,31.38,31.36,31.38,18200.0,28.6544,28.6727,28.6544,28.6727,18200.0
2014-07-14 15:30:00,31.37,31.38,31.37,31.37,54900.0,28.6636,28.6727,28.6636,28.6636,54900.0
2014-07-14 15:40:00,31.38,31.39,31.36,31.37,123400.0,28.6727,28.6819,28.6544,28.6636,123400.0
2014-07-14 15:50:00,31.36,31.39,31.36,31.38,198200.0,28.6544,28.6819,28.6544,28.6727,198200.0
2014-07-15 09:30:00,31.33,31.37,31.27,31.32,45900.0,28.627,28.6636,28.5722,28.6179,45900.0
2014-07-15 09:40:00,31.32,31.37,31.29,31.3,64100.0,28.6179,28.6636,28.5905,28.5996,64100.0
2014-07-15 09:50:00,31.3,31.32,31.24,31.28,33400.0,28.5996,28.6179,28.5448,28.5813,33400.0
2014-07-15 10:00:00,31.29,31.34,31.25,31.34,181200.0,28.5905,28.6362,28.5539,28.6362,181200.0
2014-07-15 10:10:00,31.34,31.35,31.21,31.27,75000.0,28.6362,28.6453,28.5174,28.5722,75000.0
2014-07-15 10:20:00,31.26,31.29,31.24,31.27,33700.0,28.5631,28.5905,28.5448,28.5722,33700.0
2014-07-15 10:30:00,31.27,31.3,31.23,31.23,32000.0,28.5722,28.5996,28.5357,28.5357,32000.0
2014-07-15 10:40:00,31.22,31.22,31.13,31.13,82600.0,28.5265,28.5265,28.4443,28.4443,82600.0
2014-07-15 10:50:00,31.13,31.17,31.12,31.12,276700.0,28.4443,28.4808,28.4352,28.4352,276700.0
2014-07-15 11:00:00,31.12,31.16,31.07,31.15,382100.0,28.4352,28.4717,28.3895,28.4626,382100.0
2014-07-15 11:10:00,31.14,31.21,31.14,31.2,46300.0,28.4534,28.5174,28.4534,28.5083,46300.0
2014-07-15 11:20:00,31.2,31.21,31.16,31.16,79900.0,28.5083,28.5174,28.4717,28.4717,79900.0
2014-07-15 11:30:00,31.16,31.17,31.1,31.13,88800.0,28.4717,28.4808,28.4169,28.4443,88800.0
2014-07-15 11:40:00,31.13,31.15,31.11,31.14,48600.0,28.4443,28.4626,28.426,28.4534,48600.0
2014-07-15 11:50:00,31.13,31.16,31.06,31.07,163300.0,28.4443,28.4717,28.3803,28.3895,163300.0
2014-07-15 12:00:00,31.06,31.09,31.03,31.06,292400.0,28.3803,28.4077,28.3529,28.3803,292400.0
2014-07-15 12:10:00,31.06,31.11,31.06,31.09,65800.0,28.3803,28.426,28.3803,28.4077,65800.0
2014-07-15 12:20:00,31.1,31.12,31.06,31.11,73800.0,28.4169,28.4352,28.3803,28.426,73800.0
2014-07-15 12:30:00,31.11,31.12,31.08,31.12,45700.0,28.426,28.4352,28.3986,28.4352,45700.0
2014-07-15 12:40:00,31.12,31.14,31.1,31.12,24000.0,28.4352,28.4534,28.4169,28.4352,24000.0
2014-07-15 12:50:00,31.12,31.12,31.07,31.07,44900.0,28.4352,28.4352,28.3895,28.3895,44900.0
2014-07-15 13:00:00,31.07,31.1,31.05,31.1,49400.0,28.3895,28.4169,28.3712,28.4169,49400.0
2014-07-15 13:10:00,31.09,31.2,31.08,31.2,57900.0,28.4077,28.5083,28.3986,28.5083,57900.0
2014-07-15 13:20:00,31.2,31.2,31.13,31.17,35800.0,28.5083,28.5083,28.4443,28.4808,35800.0
2014-07-15 13:30:00,31.17,31.19,31.15,31.16,61300.0,28.4808,28.4991,28.4626,28.4717,61300.0
2014-07-15 13:40:00,31.15,31.16,31.11,31.13,82000.0,28.4626,28.4717,28.426,28.4443,82000.0
2014-07-15 13:50:00,31.14,31.15,31.09,31.09,106000.0,28.4534,28.4626,28.4077,28.4077,106000.0
2014-07-15 14:00:00,31.1,31.12,31.09,31.11,31000.0,28.4169,28.4352,28.4077,28.426,31000.0
2014-07-15 14:10:00,31.11,31.15,31.11,31.15,16200.0,28.426,28.4626,28.426,28.4626,16200.0
2014-07-15 14:20:00,31.14,31.15,31.1,31.13,50800.0,28.4534,28.4626,28.4169,28.4443,50800.0
2014-07-15 14:30:00,31.13,31.14,31.08,31.09,113600.0,28.4443,28.4534,28.3986,28.4077,113600.0
2014-07-15 14:40:00,31.1,31.12,31.08,31.11,124300.0,28.4169,28.4352,28.3986,28.426,124300.0
2014-07-15 14:50:00,31.11,31.12,31.09,31.12,12600.0,28.426,28.4352,28.4077,28.4352,12600.0
2014-07-15 15:00:00,31.12,31.13,31.09,31.09,30500.0,28.4352,28.4443,28.4077,28.4077,30500.0
2014-07-15 15:10:00,31.08,31.11,31.07,31.09,38100.0,28.3986,28.426,28.3895,28.4077,38100.0
2014-07-15 15:20:00,31.09,31.11,31.07,31.1,190600.0,28.4077,28.426,28.3895,28.4169,190600.0
2014-07-15 15:30:00,31.1,31.1,31.08,31.08,62700.0,28.4169,28.4169,28.3986,28.3986,62700.0
2014-07-15 15:40:00,31.08,31.1,31.08,31.09,132400.0,28.3986,28.4169,28.3986,28.4077,132400.0
2014-07-15 15:50:00,31.08,31.11,31.06,31.09,421300.0,28.3986,28.426,28.3803,28.4077,421300.0
2014-07-16 09:30:00,31.29,31.29,31.12,31.15,168100.0,28.5905,28.5905,28.4352,28.4626,168100.0
2014-07-16 09:40:00,31.15,31.15,31.01,31.03,424500.0,28.4626,28.4626,28.3346,28.3529,424500.0
2014-07-16 09:50:00,31.04,31.06,30.95,31.05,137300.0,28.3621,28.3803,28.2798,28.3712,137300.0
2014-07-16 10:00:00,31.05,31.32,31.05,31.32,1818100.0,28.3712,28.6179,28.3712,28.6179,1818100.0
2014-07-16 10:10:00,31.32,31.4,31.27,31.27,587900.0,28.6179,28.691,28.5722,28.5722,587900.0
2014-07-16 10:20:00,31.28,31.31,31.26,31.29,395200.0,28.5813,28.6088,28.5631,28.5905,395200.0
2014-07-16 10:30:00,31.29,31.35,31.27,31.32,201600.0,28.5905,28.6453,28.5722,28.6179,201600.0
2014-07-16 10:40:00,31.32,31.33,31.25,31.26,42600.0,28.6179,28.627,28.5539,28.5631,42600.0
2014-07-16 10:50:00,31.25,31.27,31.23,31.25,81300.0,28.5539,28.5722,28.5357,28.5539,81300.0
2014-07-16 11:00:00,31.23,31.36,31.23,31.35,161600.0,28.5357,28.6544,28.5357,28.6453,161600.0
2014-07-16 11:10:00,31.34,31.37,31.33,31.34,330800.0,28.6362,28.6636,28.627,28.6362,330800.0
2014-07-16 11:20:00,31.34,31.34,31.32,31.34,100700.0,28.6362,28.6362,28.6179,28.6362,100700.0
2014-07-16 11:30:00,31.34,31.34,31.23,31.23,49900.0,28.6362,28.6362,28.5357,28.5357,49900.0
2014-07-16 11:40:00,31.23,31.27,31.23,31.24,20400.0,28.5357,28.5722,28.5357,28.5448,20400.0
2014-07-16 11:50:00,31.25,31.3,31.25,31.29,23100.0,28.5539,28.5996,28.5539,28.5905,23100.0
2014-07-16 12:00:00,31.29,31.34,31.28,31.34,23200.0,28.5905,28.6362,28.5813,28.6362,23200.0
2014-07-16 12:10:00,31.34,31.35,31.33,31.35,19500.0,28.6362,28.6453,28.627,28.6453,19500.0
2014-07-16 12:20:00,31.35,31.36,31.33,31.34,11100.0,28.6453,28.6544,28.627,28.6362,11100.0
2014-07-16 12:30:00,31.34,31.38,31.34,31.35,37100.0,28.6362,28.6727,28.6362,28.6453,37100.0
2014-07-16 12:40:00,31.36,31.37,31.34,31.35,14800.0,28.6544,28.6636,28.6362,28.6453,14800.0
2014-07-16 12:50:00,31.35,31.39,31.35,31.38,50900.0,28.6453,28.6819,28.6453,28.6727,50900.0
2014-07-16 13:00:00,31.39,31.39,31.36,31.36,15200.0,28.6819,28.6819,28.6544,28.6544,15200.0
2014-07-16 13:10:00,31.37,31.4,31.36,31.39,80400.0,28.6636,28.691,28.6544,28.6819,80400.0
2014-07-16 13:20:00,31.38,31.39,31.34,31.35,24000.0,28.6727,28.6819,28.6362,28.6453,24000.0
2014-07-16 13:30:00,31.35,31.35,31.31,31.33,75000.0,28.6453,28.6453,28.6088,28.627,75000.0
2014-07-16 13:40:00,31.33,31.39,31.32,31.37,156100.0,28.627,28.6819,28.6179,28.6636,156100.0
2014-07-16 13:50:00,31.37,31.42,31.37,31.42,210200.0,28.6636,28.7093,28.6636,28.7093,210200.0
2014-07-16 14:00:00,31.43,31.45,31.42,31.42,139100.0,28.7184,28.7367,28.7093,28.7093,139100.0
2014-07-16 14:10:00,31.42,31.48,31.42,31.45,211700.0,28.7093,28.7641,28.7093,28.7367,211700.0
2014-07-16 14:20:00,31.44,31.45,31.38,31.39,150000.0,28.7275,28.7367,28.6727,28.6819,150000.0
2014-07-16 14:30:00,31.39,31.4,31.33,31.33,76300.0,28.6819,28.691,28.627,28.627,76300.0
2014-07-16 14:40:00,31.33,31.39,31.32,31.39,230600.0,28.627,28.6819,28.6179,28.6819,230600.0
2014-07-16 14:50:00,31.39,31.39,31.34,31.34,111700.0,28.6819,28.6819,28.6362,28.6362,111700.0
2014-07-16 15:00:00,31.35,31.35,31.32,31.33,55200.0,28.6453,28.6453,28.6179,28.627,55200.0
2014-07-16 15:10:00,31.33,31.35,31.32,31.34,264800.0,28.627,28.6453,28.6179,28.6362,264800.0
2014-07-16 15:20:00,31.35,31.37,31.33,31.37,185000.0,28.6453,28.6636,28.627,28.6636,185000.0
2014-07-16 15:30:00,31.36,31.37,31.34,31.35,56500.0,28.6544,28.6636,28.6362,28.6453,56500.0
2014-07-16 15:40:00,31.35,31.36,31.33,31.35,96900.0,28.6453,28.6544,28.627,28.6453,96900.0
2014-07-16 15:50:00,31.35,31.39,31.35,31.36,346200.0,28.6453,28.6819,28.6453,28.6544,346200.0
2014-07-17 09:30:00,31.04,31.17,30.89,31.01,538700.0,28.3621,28.4808,28.225,28.3346,538700.0
2014-07-17 09:40:00,31.02,31.06,30.96,30.99,200800.0,28.3438,28.3803,28.289,28.3164,200800.0
2014-07-17 09:50:00,30.99,31.07,30.97,31.05,194600.0,28.3164,28.3895,28.2981,28.3712,194600.0
2014-07-17 10:00:00,31.06,31.1,31.0,31.03,292300.0,28.3803,28.4169,28.3255,28.3529,292300.0
2014-07-17 10:10:00,31.03,31.03,30.99,31.02,299500.0,28.3529,28.3529,28.3164,28.3438,299500.0
2014-07-17 10:20:00,31.02,31.13,31.02,31.13,125900.0,28.3438,28.4443,28.3438,28.4443,125900.0
2014-07-17 10:30:00,31.12,31.14,31.04,31.05,148700.0,28.4352,28.4534,28.3621,28.3712,148700.0
2014-07-17 10:40:00,31.05,31.09,31.04,31.05,114300.0,28.3712,28.4077,28.3621,28.3712,114300.0
2014-07-17 10:50:00,31.05,31.09,31.03,31.04,161800.0,28.3712,28.4077,28.3529,28.3621,161800.0
2014-07-17 11:00:00,31.03,31.04,30.98,31.0,150100.0,28.3529,28.3621,28.3072,28.3255,150100.0
2014-07-17 11:10:00,30.99,31.0,30.92,30.97,144300.0,28.3164,28.3255,28.2524,28.2981,144300.0
2014-07-17 11:20:00,30.97,30.97,30.87,30.87,482800.0,28.2981,28.2981,28.2067,28.2067,482800.0
2014-07-17 11:30:00,30.88,30.97,30.83,30.93,382500.0,28.2159,28.2981,28.1702,28.2615,382500.0
2014-07-17 11:40:00,30.94,30.95,30.88,30.92,153800.0,28.2707,28.2798,28.2159,28.2524,153800.0
2014-07-17 11:50:00,30.91,30.93,30.87,30.9,75600.0,28.2433,28.2615,28.2067,28.2341,75600.0
2014-07-17 12:00:00,30.9,30.91,30.84,30.87,103800.0,28.2341,28.2433,28.1793,28.2067,103800.0
2014-07-17 12:10:00,30.87,30.95,30.87,30.94,88100.0,28.2067,28.2798,28.2067,28.2707,88100.0
2014-07-17 12:20:00,30.94,30.96,30.9,30.95,95300.0,28.2707,28.289,28.2341,28.2798,95300.0
2014-07-17 12:30:00,30.95,30.98,30.92,30.96,48400.0,28.2798,28.3072,28.2524,28.289,48400.0
2014-07-17 12:40:00,30.96,30.96,30.92,30.93,51400.0,28.289,28.289,28.2524,28.2615,51400.0
2014-07-17 12:50:00,30.94,30.95,30.91,30.92,11300.0,28.2707,28.2798,28.2433,28.2524,11300.0
2014-07-17 13:00:00,30.93,30.96,30.93,30.96,89200.0,28.2615,28.289,28.2615,28.289,89200.0
2014-07-17 13:10:00,30.96,31.01,30.96,30.99,49500.0,28.289,28.3346,28.289,28.3164,49500.0
2014-07-17 13:20:00,30.98,30.98,30.94,30.94,95300.0,28.3072,28.3072,28.2707,28.2707,95300.0
2014-07-17 13:30:00,30.95,30.97,30.92,30.93,60900.0,28.2798,28.2981,28.2524,28.2615,60900.0
2014-07-17 13:40:00,30.93,30.94,30.91,30.93,55100.0,28.2615,28.2707,28.2433,28.2615,55100.0
2014-07-17 13:50:00,30.93,30.95,30.92,30.93,80800.0,28.2615,28.2798,28.2524,28.2615,80800.0
2014-07-17 14:00:00,30.94,30.94,30.87,30.87,160300.0,28.2707,28.2707,28.2067,28.2067,160300.0
2014-07-17 14:10:00,30.87,30.92,30.87,30.9,89400.0,28.2067,28.2524,28.2067,28.2341,89400.0
2014-07-17 14:20:00,30.89,30.91,30.87,30.89,66700.0,28.225,28.2433,28.2067,28.225,66700.0
2014-07-17 14:30:00,30.89,30.92,30.89,30.91,70600.0,28.225,28.2524,28.225,28.2433,70600.0
2014-07-17 14:40:00,30.91,30.93,30.89,30.89,209100.0,28.2433,28.2615,28.225,28.225,209100.0
2014-07-17 14:50:00,30.9,30.92,30.89,30.91,209800.0,28.2341,28.2524,28.225,28.2433,209800.0
2014-07-17 15:00:00,30.9,30.91,30.87,30.87,76700.0,28.2341,28.2433,28.2067,28.2067,76700.0
2014-07-17 15:10:00,30.87,30.88,30.77,30.77,276200.0,28.2067,28.2159,28.1153,28.1153,276200.0
2014-07-17 15:20:00,30.78,30.8,30.74,30.75,405500.0,28.1245,28.1428,28.0879,28.0971,405500.0
2014-07-17 15:30:00,30.75,30.76,30.71,30.73,308300.0,28.0971,28.1062,28.0605,28.0788,308300.0
2014-07-17 15:40:00,30.73,30.74,30.67,30.73,607100.0,28.0788,28.0879,28.024,28.0788,607100.0
2014-07-17 15:50:00,30.73,30.75,30.72,30.73,905700.0,28.0788,28.0971,28.0697,28.0788,905700.0
2014-07-18 09:30:00,30.83,30.89,30.74,30.87,194400.0,28.1702,28.225,28.0879,28.2067,194400.0
2014-07-18 09:40:00,30.87,30.9,30.81,30.81,39400.0,28.2067,28.2341,28.1519,28.1519,39400.0
2014-07-18 09:50:00,30.81,30.87,30.8,30.85,26700.0,28.1519,28.2067,28.1428,28.1884,26700.0
2014-07-18 10:00:00,30.85,30.89,30.78,30.83,105200.0,28.1884,28.225,28.1245,28.1702,105200.0
2014-07-18 10:10:00,30.83,30.86,30.8,30.84,127600.0,28.1702,28.1976,28.1428,28.1793,127600.0
2014-07-18 10:20:00,30.84,30.87,30.84,30.87,26700.0,28.1793,28.2067,28.1793,28.2067,26700.0
2014-07-18 10:30:00,30.86,30.89,30.85,30.86,43700.0,28.1976,28.225,28.1884,28.1976,43700.0
2014-07-18 10:40:00,30.84,30.87,30.82,30.86,24400.0,28.1793,28.2067,28.161,28.1976,24400.0
2014-07-18 10:50:00,30.87,30.95,30.87,30.95,24900.0,28.2067,28.2798,28.2067,28.2798,24900.0
2014-07-18 11:00:00,30.95,30.95,30.9,30.9,28600.0,28.2798,28.2798,28.2341,28.2341,28600.0
2014-07-18 11:10:00,30.9,30.94,30.9,30.93,18800.0,28.2341,28.2707,28.2341,28.2615,18800.0
2014-07-18 11:20:00,30.93,30.93,30.9,30.92,25400.0,28.2615,28.2615,28.2341,28.2524,25400.0
2014-07-18 11:30:00,30.92,30.97,30.92,30.97,47500.0,28.2524,28.2981,28.2524,28.2981,47500.0
2014-07-18 11:40:00,30.96,30.97,30.94,30.97,17400.0,28.289,28.2981,28.2707,28.2981,17400.0
2014-07-18 11:50:00,30.97,30.97,30.94,30.95,14400.0,28.2981,28.2981,28.2707,28.2798,14400.0
2014-07-18 12:00:00,30.95,31.0,30.95,31.0,53200.0,28.2798,28.3255,28.2798,28.3255,53200.0
2014-07-18 12:10:00,31.0,31.04,31.0,31.04,103500.0,28.3255,28.3621,28.3255,28.3621,103500.0
2014-07-18 12:20:00,31.03,31.04,31.01,31.03,43900.0,28.3529,28.3621,28.3346,28.3529,43900.0
2014-07-18 12:30:00,31.03,31.03,31.01,31.02,15000.0,28.3529,28.3529,28.3346,28.3438,15000.0
2014-07-18 12:40:00,31.02,31.03,31.01,31.02,18100.0,28.3438,28.3529,28.3346,28.3438,18100.0
2014-07-18 12:50:00,31.02,31.02,30.99,30.99,27500.0,28.3438,28.3438,28.3164,28.3164,27500.0
2014-07-18 13:00:00,30.98,30.98,30.93,30.94,81000.0,28.3072,28.3072,28.2615,28.2707,81000.0
2014-07-18 13:10:00,30.94,30.95,30.93,30.94,18200.0,28.2707,28.2798,28.2615,28.2707,18200.0
2014-07-18 13:20:00,30.94,30.94,30.92,30.92,15400.0,28.2707,28.2707,28.2524,28.2524,15400.0
2014-07-18 13:30:00,30.91,30.94,30.9,30.92,23900.0,28.2433,28.2707,28.2341,28.2524,23900.0
2014-07-18 13:40:00,30.93,30.94,30.89,30.9,21400.0,28.2615,28.2707,28.225,28.2341,21400.0
2014-07-18 13:50:00,30.91,30.93,30.89,30.92,40000.0,28.2433,28.2615,28.225,28.2524,40000.0
2014-07-18 14:00:00,30.92,30.92,30.89,30.92,68600.0,28.2524,28.2524,28.225,28.2524,68600.0
2014-07-18 14:10:00,30.92,30.94,30.89,30.93,78200.0,28.2524,28.2707,28.225,28.2615,78200.0
2014-07-18 14:20:00,30.94,30.97,30.93,30.96,56600.0,28.2707,28.2981,28.2615,28.289,56600.0
2014-07-18 14:30:00,30.95,30.97,30.93,30.94,49000.0,28.2798,28.2981,28.2615,28.2707,49000.0
2014-07-18 14:40:00,30.94,30.95,30.93,30.94,23800.0,28.2707,28.2798,28.2615,28.2707,23800.0
2014-07-18 14:50:00,30.94,30.96,30.94,30.94,52600.0,28.2707,28.289,28.2707,28.2707,52600.0
2014-07-18 15:00:00,30.94,30.97,30.92,30.97,32800.0,28.2707,28.2981,28.2524,28.2981,32800.0
2014-07-18 15:10:00,30.97,30.98,30.94,30.96,194200.0,28.2981,28.3072,28.2707,28.289,194200.0
2014-07-18 15:20:00,30.96,30.97,30.94,30.95,60600.0,28.289,28.2981,28.2707,28.2798,60600.0
2014-07-18 15:30:00,30.95,30.96,30.93,30.95,84800.0,28.2798,28.289,28.2615,28.2798,84800.0
2014-07-18 15:40:00,30.95,30.96,30.93,30.95,116600.0,28.2798,28.289,28.2615,28.2798,116600.0
2014-07-18 15:50:00,30.96,30.99,30.95,30.96,689800.0,28.289,28.3164,28.2798,28.289,689800.0
2014-07-21 09:30:00,30.83,30.86,30.77,30.81,54200.0,28.1702,28.1976,28.1153,28.1519,54200.0
2014-07-21 09:40:00,30.8,31.0,30.8,30.97,75900.0,28.1428,28.3255,28.1428,28.2981,75900.0
2014-07-21 09:50:00,30.96,31.06,30.96,31.01,61300.0,28.289,28.3803,28.289,28.3346,61300.0
2014-07-21 10:00:00,31.0,31.06,30.97,31.02,26400.0,28.3255,28.3803,28.2981,28.3438,26400.0
2014-07-21 10:10:00,31.02,31.03,30.97,30.98,51400.0,28.3438,28.3529,28.2981,28.3072,51400.0
2014-07-21 10:20:00,30.98,31.03,30.95,30.98,37200.0,28.3072,28.3529,28.2798,28.3072,37200.0
2014-07-21 10:30:00,30.98,30.98,30.92,30.92,40600.0,28.3072,28.3072,28.2524,28.2524,40600.0
2014-07-21 10:40:00,30.91,30.93,30.88,30.9,30300.0,28.2433,28.2615,28.2159,28.2341,30300.0
2014-07-21 10:50:00,30.89,30.92,30.87,30.88,77600.0,28.225,28.2524,28.2067,28.2159,77600.0
2014-07-21 11:00:00,30.87,30.9,30.83,30.89,41900.0,28.2067,28.2341,28.1702,28.225,41900.0
2014-07-21 11:10:00,30.88,30.89,30.85,30.89,29700.0,28.2159,28.225,28.1884,28.225,29700.0
2014-07-21 11:20:00,30.89,30.94,30.89,30.93,137300.0,28.225,28.2707,28.225,28.2615,137300.0
2014-07-21 11:30:00,30.92,30.93,30.9,30.91,14200.0,28.2524,28.2615,28.2341,28.2433,14200.0
2014-07-21 11:40:00,30.91,30.93,30.87,30.89,44200.0,28.2433,28.2615,28.2067,28.225,44200.0
2014-07-21 11:50:00,30.89,30.91,30.88,30.91,12000.0,28.225,28.2433,28.2159,28.2433,12000.0
2014-07-21 12:00:00,30.92,30.92,30.89,30.9,17700.0,28.2524,28.2524,28.225,28.2341,17700.0
2014-07-21 12:10:00,30.9,30.94,30.9,30.94,32400.0,28.2341,28.2707,28.2341,28.2707,32400.0
2014-07-21 12:20:00,30.94,30.95,30.91,30.93,22200.0,28.2707,28.2798,28.2433,28.2615,22200.0
2014-07-21 12:30:00,30.93,30.97,30.93,30.97,8300.0,28.2615,28.2981,28.2615,28.2981,8300.0
2014-07-21 12:40:00,30.97,30.97,30.94,30.96,6500.0,28.2981,28.2981,28.2707,28.289,6500.0
2014-07-21 12:50:00,30.95,30.95,30.92,30.93,5900.0,28.2798,28.2798,28.2524,28.2615,5900.0
2014-07-21 13:00:00,30.92,30.95,30.91,30.95,13300.0,28.2524,28.2798,28.2433,28.2798,13300.0
2014-07-21 13:10:00,30.96,30.98,30.96,30.98,13500.0,28.289,28.3072,28.289,28.3072,13500.0
2014-07-21 13:20:00,30.98,31.01,30.97,31.01,12300.0,28.3072,28.3346,28.2981,28.3346,12300.0
2014-07-21 13:30:00,31.01,31.04,31.0,31.02,14700.0,28.3346,28.3621,28.3255,28.3438,14700.0
2014-07-21 13:40:00,31.03,31.06,31.03,31.04,13800.0,28.3529,28.3803,28.3529,28.3621,13800.0
2014-07-21 13:50:00,31.03,31.05,31.03,31.05,4400.0,28.3529,28.3712,28.3529,28.3712,4400.0
2014-07-21 14:00:00,31.05,31.07,31.05,31.06,15600.0,28.3712,28.3895,28.3712,28.3803,15600.0
2014-07-21 14:10:00,31.05,31.05,31.02,31.03,19400.0,28.3712,28.3712,28.3438,28.3529,19400.0
2014-07-21 14:20:00,31.03,31.03,30.99,31.02,52200.0,28.3529,28.3529,28.3164,28.3438,52200.0
2014-07-21 14:30:00,31.01,31.01,30.98,31.0,35300.0,28.3346,28.3346,28.3072,28.3255,35300.0
2014-07-21 14:40:00,30.99,31.0,30.98,30.98,14500.0,28.3164,28.3255,28.3072,28.3072,14500.0
2014-07-21 14:50:00,30.99,31.0,30.98,30.99,67700.0,28.3164,28.3255,28.3072,28.3164,67700.0
2014-07-21 15:00:00,30.99,31.0,30.98,30.99,37900.0,28.3164,28.3255,28.3072,28.3164,37900.0
2014-07-21 15:10:00,31.0,31.01,30.98,31.01,90000.0,28.3255,28.3346,28.3072,28.3346,90000.0
2014-07-21 15:20:00,31.0,31.04,30.99,31.04,168300.0,28.3255,28.3621,28.3164,28.3621,168300.0
2014-07-21 15:30:00,31.04,31.04,31.02,31.03,45500.0,28.3621,28.3621,28.3438,28.3529,45500.0
2014-07-21 15:40:00,31.03,31.03,31.01,31.02,116800.0,28.3529,28.3529,28.3346,28.3438,116800.0
2014-07-21 15:50:00,31.02,31.03,30.99,31.0,201200.0,28.3438,28.3529,28.3164,28.3255,201200.0
2014-07-22 09:30:00,31.25,31.29,31.22,31.23,379900.0,28.5539,28.5905,28.5265,28.5357,379900.0
2014-07-22 09:40:00,31.23,31.28,31.16,31.26,158000.0,28.5357,28.5813,28.4717,28.5631,158000.0
2014-07-22 09:50:00,31.26,31.35,31.26,31.34,279800.0,28.5631,28.6453,28.5631,28.6362,279800.0
2014-07-22 10:00:00,31.34,31.46,31.34,31.42,208700.0,28.6362,28.7458,28.6362,28.7093,208700.0
2014-07-22 10:10:00,31.43,31.45,31.39,31.44,95200.0,28.7184,28.7367,28.6819,28.7275,95200.0
2014-07-22 10:20:00,31.44,31.49,31.42,31.48,97500.0,28.7275,28.7732,28.7093,28.7641,97500.0
2014-07-22 10:30:00,31.48,31.51,31.45,31.45,166000.0,28.7641,28.7915,28.7367,28.7367,166000.0
2014-07-22 10:40:00,31.45,31.49,31.44,31.46,60100.0,28.7367,28.7732,28.7275,28.7458,60100.0
2014-07-22 10:50:00,31.47,31.49,31.45,31.49,36200.0,28.755,28.7732,28.7367,28.7732,36200.0
2014-07-22 11:00:00,31.49,31.53,31.49,31.51,102200.0,28.7732,28.8098,28.7732,28.7915,102200.0
2014-07-22 11:10:00,31.51,31.51,31.46,31.48,21300.0,28.7915,28.7915,28.7458,28.7641,21300.0
2014-07-22 11:20:00,31.48,31.48,31.41,31.42,30900.0,28.7641,28.7641,28.7001,28.7093,30900.0
2014-07-22 11:30:00,31.42,31.43,31.39,31.4,32800.0,28.7093,28.7184,28.6819,28.691,32800.0
2014-07-22 11:40:00,31.4,31.43,31.4,31.41,17000.0,28.691,28.7184,28.691,28.7001,17000.0
2014-07-22 11:50:00,31.41,31.43,31.41,31.42,28300.0,28.7001,28.7184,28.7001,28.7093,28300.0
2014-07-22 12:00:00,31.42,31.46,31.41,31.45,300700.0,28.7093,28.7458,28.7001,28.7367,300700.0
2014-07-22 12:10:00,31.45,31.46,31.43,31.44,50100.0,28.7367,28.7458,28.7184,28.7275,50100.0
2014-07-22 12:20:00,31.44,31.45,31.42,31.44,39900.0,28.7275,28.7367,28.7093,28.7275,39900.0
2014-07-22 12:30:00,31.44,31.45,31.42,31.44,64300.0,28.7275,28.7367,28.7093,28.7275,64300.0
2014-07-22 12:40:00,31.44,31.45,31.42,31.44,15200.0,28.7275,28.7367,28.7093,28.7275,15200.0
2014-07-22 12:50:00,31.43,31.44,31.42,31.43,27000.0,28.7184,28.7275,28.7093,28.7184,27000.0
2014-07-22 13:00:00,31.43,31.43,31.41,31.43,14600.0,28.7184,28.7184,28.7001,28.7184,14600.0
2014-07-22 13:10:00,31.43,31.45,31.42,31.45,30700.0,28.7184,28.7367,28.7093,28.7367,30700.0
2014-07-22 13:20:00,31.45,31.45,31.43,31.43,71400.0,28.7367,28.7367,28.7184,28.7184,71400.0
2014-07-22 13:30:00,31.43,31.44,31.4,31.42,31300.0,28.7184,28.7275,28.691,28.7093,31300.0
2014-07-22 13:40:00,31.42,31.42,31.4,31.42,51600.0,28.7093,28.7093,28.691,28.7093,51600.0
2014-07-22 13:50:00,31.42,31.45,31.42,31.45,30900.0,28.7093,28.7367,28.7093,28.7367,30900.0
2014-07-22 14:00:00,31.44,31.46,31.43,31.46,25000.0,28.7275,28.7458,28.7184,28.7458,25000.0
2014-07-22 14:10:00,31.46,31.46,31.45,31.46,12400.0,28.7458,28.7458,28.7367,28.7458,12400.0
2014-07-22 14:20:00,31.45,31.46,31.45,31.46,18200.0,28.7367,28.7458,28.7367,28.7458,18200.0
2014-07-22 14:30:00,31.46,31.46,31.44,31.44,15900.0,28.7458,28.7458,28.7275,28.7275,15900.0
2014-07-22 14:40:00,31.44,31.45,31.39,31.41,54800.0,28.7275,28.7367,28.6819,28.7001,54800.0
2014-07-22 14:50:00,31.41,31.42,31.39,31.41,78000.0,28.7001,28.7093,28.6819,28.7001,78000.0
2014-07-22 15:00:00,31.41,31.42,31.39,31.4,48200.0,28.7001,28.7093,28.6819,28.691,48200.0
2014-07-22 15:10:00,31.4,31.42,31.4,31.41,42300.0,28.691,28.7093,28.691,28.7001,42300.0
2014-07-22 15:20:00,31.42,31.44,31.4,31.44,64000.0,28.7093,28.7275,28.691,28.7275,64000.0
2014-07-22 15:30:00,31.44,31.47,31.44,31.46,71200.0,28.7275,28.755,28.7275,28.7458,71200.0
2014-07-22 15:40:00,31.46,31.46,31.42,31.44,130200.0,28.7458,28.7458,28.7093,28.7275,130200.0
2014-07-22 15:50:00,31.45,31.45,31.42,31.42,426000.0,28.7367,28.7367,28.7093,28.7093,426000.0
2014-07-23 09:30:00,31.29,31.32,31.13,31.17,287400.0,28.5905,28.6179,28.4443,28.4808,287400.0
2014-07-23 09:40:00,31.17,31.22,31.11,31.21,93700.0,28.4808,28.5265,28.426,28.5174,93700.0
2014-07-23 09:50:00,31.21,31.29,31.21,31.26,34000.0,28.5174,28.5905,28.5174,28.5631,34000.0
2014-07-23 10:00:00,31.26,31.26,31.21,31.24,46500.0,28.5631,28.5631,28.5174,28.5448,46500.0
2014-07-23 10:10:00,31.25,31.37,31.23,31.36,55600.0,28.5539,28.6636,28.5357,28.6544,55600.0
2014-07-23 10:20:00,31.36,31.44,31.36,31.44,48700.0,28.6544,28.7275,28.6544,28.7275,48700.0
2014-07-23 10:30:00,31.45,31.53,31.45,31.53,59600.0,28.7367,28.8098,28.7367,28.8098,59600.0
2014-07-23 10:40:00,31.52,31.66,31.52,31.6,138500.0,28.8006,28.9286,28.8006,28.8737,138500.0
2014-07-23 10:50:00,31.59,31.6,31.56,31.58,36800.0,28.8646,28.8737,28.8372,28.8555,36800.0
2014-07-23 11:00:00,31.59,31.64,31.59,31.64,174700.0,28.8646,28.9103,28.8646,28.9103,174700.0
2014-07-23 11:10:00,31.65,31.65,31.59,31.6,166000.0,28.9194,28.9194,28.8646,28.8737,166000.0
2014-07-23 11:20:00,31.6,31.62,31.58,31.59,45200.0,28.8737,28.892,28.8555,28.8646,45200.0
2014-07-23 11:30:00,31.6,31.62,31.59,31.6,47100.0,28.8737,28.892,28.8646,28.8737,47100.0
2014-07-23 11:40:00,31.6,31.6,31.57,31.59,13800.0,28.8737,28.8737,28.8463,28.8646,13800.0
2014-07-23 11:50:00,31.59,31.62,31.59,31.62,540300.0,28.8646,28.892,28.8646,28.892,540300.0
2014-07-23 12:00:00,31.62,31.63,31.59,31.61,28600.0,28.892,28.9012,28.8646,28.8829,28600.0
2014-07-23 12:10:00,31.6,31.62,31.57,31.57,34400.0,28.8737,28.892,28.8463,28.8463,34400.0
2014-07-23 12:20:00,31.58,31.59,31.54,31.54,25100.0,28.8555,28.8646,28.8189,28.8189,25100.0
2014-07-23 12:30:00,31.55,31.59,31.53,31.54,134800.0,28.8281,28.8646,28.8098,28.8189,134800.0
2014-07-23 12:40:00,31.54,31.56,31.52,31.53,48400.0,28.8189,28.8372,28.8006,28.8098,48400.0
2014-07-23 12:50:00,31.53,31.57,31.53,31.56,651300.0,28.8098,28.8463,28.8098,28.8372,651300.0
2014-07-23 13:00:00,31.55,31.57,31.53,31.54,30700.0,28.8281,28.8463,28.8098,28.8189,30700.0
2014-07-23 13:10:00,31.53,31.57,31.53,31.57,26100.0,28.8098,28.8463,28.8098,28.8463,26100.0
2014-07-23 13:20:00,31.58,31.61,31.57,31.59,36400.0,28.8555,28.8829,28.8463,28.8646,36400.0
2014-07-23 13:30:00,31.58,31.59,31.55,31.57,13800.0,28.8555,28.8646,28.8281,28.8463,13800.0
2014-07-23 13:40:00,31.56,31.62,31.56,31.62,34000.0,28.8372,28.892,28.8372,28.892,34000.0
2014-07-23 13:50:00,31.62,31.64,31.61,31.63,41500.0,28.892,28.9103,28.8829,28.9012,41500.0
2014-07-23 14:00:00,31.62,31.64,31.6,31.64,35400.0,28.892,28.9103,28.8737,28.9103,35400.0
2014-07-23 14:10:00,31.63,31.64,31.6,31.61,13800.0,28.9012,28.9103,28.8737,28.8829,13800.0
2014-07-23 14:20:00,31.61,31.62,31.59,31.6,15700.0,28.8829,28.892,28.8646,28.8737,15700.0
2014-07-23 14:30:00,31.6,31.61,31.59,31.6,77400.0,28.8737,28.8829,28.8646,28.8737,77400.0
2014-07-23 14:40:00,31.59,31.61,31.58,31.59,24800.0,28.8646,28.8829,28.8555,28.8646,24800.0
2014-07-23 14:50:00,31.59,31.6,31.58,31.6,74100.0,28.8646,28.8737,28.8555,28.8737,74100.0
2014-07-23 15:00:00,31.6,31.61,31.58,31.6,593200.0,28.8737,28.8829,28.8555,28.8737,593200.0
2014-07-23 15:10:00,31.59,31.6,31.58,31.59,32400.0,28.8646,28.8737,28.8555,28.8646,32400.0
2014-07-23 15:20:00,31.59,31.59,31.57,31.58,16500.0,28.8646,28.8646,28.8463,28.8555,16500.0
2014-07-23 15:30:00,31.58,31.59,31.57,31.59,49400.0,28.8555,28.8646,28.8463,28.8646,49400.0
2014-07-23 15:40:00,31.59,31.6,31.57,31.58,154000.0,28.8646,28.8737,28.8463,28.8555,154000.0
2014-07-23 15:50:00,31.58,31.6,31.57,31.59,417800.0,28.8555,28.8737,28.8463,28.8646,417800.0
2014-07-24 09:30:00,31.54,31.59,31.41,31.53,175600.0,28.8189,28.8646,28.7001,28.8098,175600.0
2014-07-24 09:40:00,31.52,31.66,31.51,31.63,63400.0,28.8006,28.9286,28.7915,28.9012,63400.0
2014-07-24 09:50:00,31.62,31.64,31.5,31.5,80500.0,28.892,28.9103,28.7824,28.7824,80500.0
2014-07-24 10:00:00,31.5,31.5,31.25,31.38,1076300.0,28.7824,28.7824,28.5539,28.6727,1076300.0
2014-07-24 10:10:00,31.38,31.38,31.27,31.32,329800.0,28.6727,28.6727,28.5722,28.6179,329800.0
2014-07-24 10:20:00,31.31,31.31,31.18,31.23,272400.0,28.6088,28.6088,28.49,28.5357,272400.0
2014-07-24 10:30:00,31.24,31.25,31.15,31.17,76700.0,28.5448,28.5539,28.4626,28.4808,76700.0
2014-07-24 10:40:00,31.16,31.22,31.14,31.17,126400.0,28.4717,28.5265,28.4534,28.4808,126400.0
2014-07-24 10:50:00,31.17,31.17,31.09,31.13,144100.0,28.4808,28.4808,28.4077,28.4443,144100.0
2014-07-24 11:00:00,31.13,31.13,31.09,31.12,162100.0,28.4443,28.4443,28.4077,28.4352,162100.0
2014-07-24 11:10:00,31.12,31.2,31.12,31.17,116800.0,28.4352,28.5083,28.4352,28.4808,116800.0
2014-07-24 11:20:00,31.18,31.24,31.16,31.24,50800.0,28.49,28.5448,28.4717,28.5448,50800.0
2014-07-24 11:30:00,31.24,31.25,31.21,31.22,25900.0,28.5448,28.5539,28.5174,28.5265,25900.0
2014-07-24 11:40:00,31.22,31.27,31.22,31.27,26900.0,28.5265,28.5722,28.5265,28.5722,26900.0
2014-07-24 11:50:00,31.27,31.29,31.26,31.26,32000.0,28.5722,28.5905,28.5631,28.5631,32000.0
2014-07-24 12:00:00,31.27,31.27,31.24,31.27,170800.0,28.5722,28.5722,28.5448,28.5722,170800.0
2014-07-24 12:10:00,31.26,31.27,31.23,31.23,93400.0,28.5631,28.5722,28.5357,28.5357,93400.0
2014-07-24 12:20:00,31.24,31.25,31.21,31.21,26800.0,28.5448,28.5539,28.5174,28.5174,26800.0
2014-07-24 12:30:00,31.21,31.22,31.15,31.16,33700.0,28.5174,28.5265,28.4626,28.4717,33700.0
2014-07-24 12:40:00,31.16,31.17,31.15,31.16,11500.0,28.4717,28.4808,28.4626,28.4717,11500.0
2014-07-24 12:50:00,31.15,31.17,31.15,31.16,35800.0,28.4626,28.4808,28.4626,28.4717,35800.0
2014-07-24 13:00:00,31.16,31.16,31.06,31.07,55200.0,28.4717,28.4717,28.3803,28.3895,55200.0
2014-07-24 13:10:00,31.07,31.08,31.03,31.06,66700.0,28.3895,28.3986,28.3529,28.3803,66700.0
2014-07-24 13:20:00,31.06,31.09,31.05,31.09,29600.0,28.3803,28.4077,28.3712,28.4077,29600.0
2014-07-24 13:30:00,31.08,31.1,31.02,31.04,51500.0,28.3986,28.4169,28.3438,28.3621,51500.0
2014-07-24 13:40:00,31.03,31.05,31.03,31.03,25300.0,28.3529,28.3712,28.3529,28.3529,25300.0
2014-07-24 13:50:00,31.03,31.09,31.03,31.08,30500.0,28.3529,28.4077,28.3529,28.3986,30500.0
2014-07-24 14:00:00,31.08,31.09,31.05,31.05,43500.0,28.3986,28.4077,28.3712,28.3712,43500.0
2014-07-24 14:10:00,31.06,31.07,31.04,31.07,15200.0,28.3803,28.3895,28.3621,28.3895,15200.0
2014-07-24 14:20:00,31.07,31.07,31.05,31.06,31700.0,28.3895,28.3895,28.3712,28.3803,31700.0
2014-07-24 14:30:00,31.06,31.06,31.01,31.02,36600.0,28.3803,28.3803,28.3346,28.3438,36600.0
2014-07-24 14:40:00,31.01,31.03,31.0,31.01,28500.0,28.3346,28.3529,28.3255,28.3346,28500.0
2014-07-24 14:50:00,31.01,31.02,30.99,30.99,54800.0,28.3346,28.3438,28.3164,28.3164,54800.0
2014-07-24 15:00:00,30.99,31.0,30.97,30.99,72100.0,28.3164,28.3255,28.2981,28.3164,72100.0
2014-07-24 15:10:00,30.99,31.04,30.98,31.03,98400.0,28.3164,28.3621,28.3072,28.3529,98400.0
2014-07-24 15:20:00,31.03,31.04,31.02,31.02,32000.0,28.3529,28.3621,28.3438,28.3438,32000.0
2014-07-24 15:30:00,31.03,31.05,31.02,31.04,51100.0,28.3529,28.3712,28.3438,28.3621,51100.0
2014-07-24 15:40:00,31.04,31.06,31.04,31.05,198300.0,28.3621,28.3803,28.3621,28.3712,198300.0
2014-07-24 15:50:00,31.05,31.08,31.05,31.05,647400.0,28.3712,28.3986,28.3712,28.3712,647400.0
2014-07-25 09:30:00,30.9,30.93,30.73,30.76,80200.0,28.2341,28.2615,28.0788,28.1062,80200.0
2014-07-25 09:40:00,30.76,30.8,30.72,30.79,324800.0,28.1062,28.1428,28.0697,28.1336,324800.0
2014-07-25 09:50:00,30.79,30.86,30.79,30.82,108500.0,28.1336,28.1976,28.1336,28.161,108500.0
2014-07-25 10:00:00,30.82,30.83,30.79,30.82,39300.0,28.161,28.1702,28.1336,28.161,39300.0
2014-07-25 10:10:00,30.82,30.86,30.82,30.83,57500.0,28.161,28.1976,28.161,28.1702,57500.0
2014-07-25 10:20:00,30.83,30.84,30.82,30.82,74700.0,28.1702,28.1793,28.161,28.161,74700.0
2014-07-25 10:30:00,30.83,30.83,30.79,30.83,23600.0,28.1702,28.1702,28.1336,28.1702,23600.0
2014-07-25 10:40:00,30.84,30.89,30.83,30.89,23900.0,28.1793,28.225,28.1702,28.225,23900.0
2014-07-25 10:50:00,30.89,30.91,30.85,30.85,69400.0,28.225,28.2433,28.1884,28.1884,69400.0
2014-07-25 11:00:00,30.86,30.86,30.79,30.82,66500.0,28.1976,28.1976,28.1336,28.161,66500.0
2014-07-25 11:10:00,30.82,30.84,30.81,30.84,47700.0,28.161,28.1793,28.1519,28.1793,47700.0
2014-07-25 11:20:00,30.84,30.85,30.79,30.84,30600.0,28.1793,28.1884,28.1336,28.1793,30600.0
2014-07-25 11:30:00,30.84,30.86,30.8,30.81,46600.0,28.1793,28.1976,28.1428,28.1519,46600.0
2014-07-25 11:40:00,30.81,30.82,30.79,30.79,49000.0,28.1519,28.161,28.1336,28.1336,49000.0
2014-07-25 11:50:00,30.79,30.8,30.76,30.77,157800.0,28.1336,28.1428,28.1062,28.1153,157800.0
2014-07-25 12:00:00,30.78,30.85,30.78,30.83,174400.0,28.1245,28.1884,28.1245,28.1702,174400.0
2014-07-25 12:10:00,30.83,30.83,30.79,30.8,24700.0,28.1702,28.1702,28.1336,28.1428,24700.0
2014-07-25 12:20:00,30.79,30.8,30.77,30.78,31400.0,28.1336,28.1428,28.1153,28.1245,31400.0
2014-07-25 12:30:00,30.78,30.79,30.77,30.78,24300.0,28.1245,28.1336,28.1153,28.1245,24300.0
2014-07-25 12:40:00,30.79,30.81,30.78,30.8,18700.0,28.1336,28.1519,28.1245,28.1428,18700.0
2014-07-25 12:50:00,30.8,30.81,30.77,30.79,23200.0,28.1428,28.1519,28.1153,28.1336,23200.0
2014-07-25 13:00:00,30.78,30.8,30.77,30.79,28200.0,28.1245,28.1428,28.1153,28.1336,28200.0
2014-07-25 13:10:00,30.79,30.83,30.79,30.79,30200.0,28.1336,28.1702,28.1336,28.1336,30200.0
2014-07-25 13:20:00,30.79,30.79,30.73,30.76,252500.0,28.1336,28.1336,28.0788,28.1062,252500.0
2014-07-25 13:30:00,30.76,30.76,30.71,30.74,67800.0,28.1062,28.1062,28.0605,28.0879,67800.0
2014-07-25 13:40:00,30.74,30.75,30.73,30.75,50300.0,28.0879,28.0971,28.0788,28.0971,50300.0
2014-07-25 13:50:00,30.75,30.75,30.72,30.72,53900.0,28.0971,28.0971,28.0697,28.0697,53900.0
2014-07-25 14:00:00,30.72,30.73,30.71,30.71,36000.0,28.0697,28.0788,28.0605,28.0605,36000.0
2014-07-25 14:10:00,30.72,30.73,30.71,30.73,64100.0,28.0697,28.0788,28.0605,28.0788,64100.0
2014-07-25 14:20:00,30.72,30.74,30.72,30.72,89700.0,28.0697,28.0879,28.0697,28.0697,89700.0
2014-07-25 14:30:00,30.72,30.73,30.7,30.71,113200.0,28.0697,28.0788,28.0514,28.0605,113200.0
2014-07-25 14:40:00,30.73,30.76,30.72,30.76,64400.0,28.0788,28.1062,28.0697,28.1062,64400.0
2014-07-25 14:50:00,30.76,30.77,30.72,30.76,34300.0,28.1062,28.1153,28.0697,28.1062,34300.0
2014-07-25 15:00:00,30.76,30.77,30.72,30.72,33000.0,28.1062,28.1153,28.0697,28.0697,33000.0
2014-07-25 15:10:00,30.73,30.75,30.72,30.74,50800.0,28.0788,28.0971,28.0697,28.0879,50800.0
2014-07-25 15:20:00,30.75,30.77,30.73,30.74,82700.0,28.0971,28.1153,28.0788,28.0879,82700.0
2014-07-25 15:30:00,30.74,30.75,30.71,30.71,116800.0,28.0879,28.0971,28.0605,28.0605,116800.0
2014-07-25 15:40:00,30.71,30.73,30.71,30.72,191300.0,28.0605,28.0788,28.0605,28.0697,191300.0
2014-07-25 15:50:00,30.73,30.77,30.71,30.76,493300.0,28.0788,28.1153,28.0605,28.1062,493300.0
2014-07-28 09:30:00,30.66,30.71,30.45,30.51,253400.0,28.0148,28.0605,27.823,27.8778,253400.0
2014-07-28 09:40:00,30.51,30.53,30.38,30.43,188800.0,27.8778,27.8961,27.759,27.8047,188800.0
2014-07-28 09:50:00,30.42,30.49,30.38,30.44,182800.0,27.7955,27.8595,27.759,27.8138,182800.0
2014-07-28 10:00:00,30.42,30.44,30.24,30.24,693400.0,27.7955,27.8138,27.6311,27.6311,693400.0
2014-07-28 10:10:00,30.25,30.32,30.25,30.25,419600.0,27.6402,27.7042,27.6402,27.6402,419600.0
2014-07-28 10:20:00,30.25,30.26,30.21,30.23,144300.0,27.6402,27.6493,27.6037,27.6219,144300.0
2014-07-28 10:30:00,30.23,30.27,30.18,30.27,207000.0,27.6219,27.6585,27.5763,27.6585,207000.0
2014-07-28 10:40:00,30.27,30.29,30.23,30.29,111200.0,27.6585,27.6768,27.6219,27.6768,111200.0
2014-07-28 10:50:00,30.29,30.29,30.23,30.24,127700.0,27.6768,27.6768,27.6219,27.6311,127700.0
2014-07-28 11:00:00,30.23,30.26,30.23,30.25,239900.0,27.6219,27.6493,27.6219,27.6402,239900.0
2014-07-28 11:10:00,30.25,30.28,30.2,30.21,329800.0,27.6402,27.6676,27.5945,27.6037,329800.0
2014-07-28 11:20:00,30.21,30.24,30.18,30.23,304700.0,27.6037,27.6311,27.5763,27.6219,304700.0
2014-07-28 11:30:00,30.24,30.26,30.22,30.23,69100.0,27.6311,27.6493,27.6128,27.6219,69100.0
2014-07-28 11:40:00,30.23,30.24,30.18,30.2,146600.0,27.6219,27.6311,27.5763,27.5945,146600.0
2014-07-28 11:50:00,30.2,30.21,30.18,30.2,120100.0,27.5945,27.6037,27.5763,27.5945,120100.0
2014-07-28 12:00:00,30.2,30.23,30.19,30.22,138500.0,27.5945,27.6219,27.5854,27.6128,138500.0
2014-07-28 12:10:00,30.22,30.22,30.17,30.18,67900.0,27.6128,27.6128,27.5671,27.5763,67900.0
2014-07-28 12:20:00,30.17,30.18,30.14,30.17,196000.0,27.5671,27.5763,27.5397,27.5671,196000.0
2014-07-28 12:30:00,30.16,30.17,30.15,30.16,45000.0,27.558,27.5671,27.5488,27.558,45000.0
2014-07-28 12:40:00,30.16,30.18,30.15,30.18,25000.0,27.558,27.5763,27.5488,27.5763,25000.0
2014-07-28 12:50:00,30.18,30.23,30.18,30.21,65100.0,27.5763,27.6219,27.5763,27.6037,65100.0
2014-07-28 13:00:00,30.21,30.21,30.17,30.18,27100.0,27.6037,27.6037,27.5671,27.5763,27100.0
2014-07-28 13:10:00,30.19,30.23,30.18,30.23,57700.0,27.5854,27.6219,27.5763,27.6219,57700.0
2014-07-28 13:20:00,30.22,30.29,30.22,30.26,93000.0,27.6128,27.6768,27.6128,27.6493,93000.0
2014-07-28 13:30:00,30.27,30.37,30.27,30.37,107300.0,27.6585,27.7499,27.6585,27.7499,107300.0
2014-07-28 13:40:00,30.38,30.39,30.34,30.34,87400.0,27.759,27.7681,27.7224,27.7224,87400.0
2014-07-28 13:50:00,30.33,30.34,30.31,30.32,29700.0,27.7133,27.7224,27.695,27.7042,29700.0
2014-07-28 14:00:00,30.32,30.32,30.29,30.31,45900.0,27.7042,27.7042,27.6768,27.695,45900.0
2014-07-28 14:10:00,30.32,30.32,30.26,30.27,92500.0,27.7042,27.7042,27.6493,27.6585,92500.0
2014-07-28 14:20:00,30.27,30.29,30.26,30.28,32000.0,27.6585,27.6768,27.6493,27.6676,32000.0
2014-07-28 14:30:00,30.27,30.27,30.24,30.24,27000.0,27.6585,27.6585,27.6311,27.6311,27000.0
2014-07-28 14:40:00,30.24,30.24,30.19,30.21,51400.0,27.6311,27.6311,27.5854,27.6037,51400.0
2014-07-28 14:50:00,30.21,30.24,30.21,30.24,20300.0,27.6037,27.6311,27.6037,27.6311,20300.0
2014-07-28 15:00:00,30.24,30.24,30.22,30.24,72800.0,27.6311,27.6311,27.6128,27.6311,72800.0
2014-07-28 15:10:00,30.23,30.24,30.21,30.24,72800.0,27.6219,27.6311,27.6037,27.6311,72800.0
2014-07-28 15:20:00,30.24,30.24,30.23,30.24,108400.0,27.6311,27.6311,27.6219,27.6311,108400.0
2014-07-28 15:30:00,30.24,30.26,30.23,30.25,132200.0,27.6311,27.6493,27.6219,27.6402,132200.0
2014-07-28 15:40:00,30.25,30.27,30.24,30.25,177700.0,27.6402,27.6585,27.6311,27.6402,177700.0
2014-07-28 15:50:00,30.26,30.27,30.24,30.24,813900.0,27.6493,27.6585,27.6311,27.6311,813900.0
2014-07-29 09:30:00,30.33,30.4,30.24,30.35,234400.0,27.7133,27.7773,27.6311,27.7316,234400.0
2014-07-29 09:40:00,30.34,30.43,30.28,30.39,125600.0,27.7224,27.8047,27.6676,27.7681,125600.0
2014-07-29 09:50:00,30.39,30.48,30.39,30.42,93800.0,27.7681,27.8504,27.7681,27.7955,93800.0
2014-07-29 10:00:00,30.43,30.52,30.43,30.51,195300.0,27.8047,27.8869,27.8047,27.8778,195300.0
2014-07-29 10:10:00,30.51,30.54,30.46,30.52,228600.0,27.8778,27.9052,27.8321,27.8869,228600.0
2014-07-29 10:20:00,30.51,30.54,30.49,30.53,101300.0,27.8778,27.9052,27.8595,27.8961,101300.0
2014-07-29 10:30:00,30.53,30.54,30.47,30.47,63300.0,27.8961,27.9052,27.8412,27.8412,63300.0
2014-07-29 10:40:00,30.48,30.51,30.47,30.48,31200.0,27.8504,27.8778,27.8412,27.8504,31200.0
2014-07-29 10:50:00,30.49,30.49,30.42,30.45,110000.0,27.8595,27.8595,27.7955,27.823,110000.0
2014-07-29 11:00:00,30.45,30.46,30.32,30.32,34100.0,27.823,27.8321,27.7042,27.7042,34100.0
2014-07-29 11:10:00,30.32,30.35,30.27,30.35,94900.0,27.7042,27.7316,27.6585,27.7316,94900.0
2014-07-29 11:20:00,30.35,30.36,30.34,30.34,211700.0,27.7316,27.7407,27.7224,27.7224,211700.0
2014-07-29 11:30:00,30.33,30.34,30.26,30.28,67800.0,27.7133,27.7224,27.6493,27.6676,67800.0
2014-07-29 11:40:00,30.28,30.32,30.28,30.31,63500.0,27.6676,27.7042,27.6676,27.695,63500.0
2014-07-29 11:50:00,30.31,30.31,30.26,30.3,22700.0,27.695,27.695,27.6493,27.6859,22700.0
2014-07-29 12:00:00,30.3,30.3,30.27,30.27,11600.0,27.6859,27.6859,27.6585,27.6585,11600.0
2014-07-29 12:10:00,30.28,30.31,30.27,30.3,21100.0,27.6676,27.695,27.6585,27.6859,21100.0
2014-07-29 12:20:00,30.29,30.35,30.29,30.33,5900.0,27.6768,27.7316,27.6768,27.7133,5900.0
2014-07-29 12:30:00,30.33,30.34,30.31,30.33,8800.0,27.7133,27.7224,27.695,27.7133,8800.0
2014-07-29 12:40:00,30.34,30.34,30.32,30.33,6000.0,27.7224,27.7224,27.7042,27.7133,6000.0
2014-07-29 12:50:00,30.34,30.35,30.33,30.33,44600.0,27.7224,27.7316,27.7133,27.7133,44600.0
2014-07-29 13:00:00,30.33,30.34,30.3,30.32,4500.0,27.7133,27.7224,27.6859,27.7042,4500.0
2014-07-29 13:10:00,30.32,30.32,30.29,30.29,9200.0,27.7042,27.7042,27.6768,27.6768,9200.0
2014-07-29 13:20:00,30.3,30.34,30.3,30.31,9700.0,27.6859,27.7224,27.6859,27.695,9700.0
2014-07-29 13:30:00,30.3,30.31,30.29,30.3,58500.0,27.6859,27.695,27.6768,27.6859,58500.0
2014-07-29 13:40:00,30.3,30.32,30.29,30.3,8500.0,27.6859,27.7042,27.6768,27.6859,8500.0
2014-07-29 13:50:00,30.3,30.32,30.3,30.32,6600.0,27.6859,27.7042,27.6859,27.7042,6600.0
2014-07-29 14:00:00,30.32,30.33,30.28,30.29,8400.0,27.7042,27.7133,27.6676,27.6768,8400.0
2014-07-29 14:10:00,30.29,30.29,30.24,30.24,24000.0,27.6768,27.6768,27.6311,27.6311,24000.0
2014-07-29 14:20:00,30.24,30.26,30.2,30.26,49400.0,27.6311,27.6493,27.5945,27.6493,49400.0
2014-07-29 14:30:00,30.26,30.27,30.23,30.24,24000.0,27.6493,27.6585,27.6219,27.6311,24000.0
2014-07-29 14:40:00,30.24,30.27,30.23,30.26,13800.0,27.6311,27.6585,27.6219,27.6493,13800.0
2014-07-29 14:50:00,30.26,30.26,30.23,30.23,66400.0,27.6493,27.6493,27.6219,27.6219,66400.0
2014-07-29 15:00:00,30.23,30.25,30.22,30.24,128900.0,27.6219,27.6402,27.6128,27.6311,128900.0
2014-07-29 15:10:00,30.24,30.25,30.23,30.24,96300.0,27.6311,27.6402,27.6219,27.6311,96300.0
2014-07-29 15:20:00,30.24,30.26,30.21,30.21,129100.0,27.6311,27.6493,27.6037,27.6037,129100.0
2014-07-29 15:30:00,30.21,30.22,30.2,30.21,187100.0,27.6037,27.6128,27.5945,27.6037,187100.0
2014-07-29 15:40:00,30.21,30.22,30.17,30.2,310100.0,27.6037,27.6128,27.5671,27.5945,310100.0
2014-07-29 15:50:00,30.2,30.2,30.14,30.14,466500.0,27.5945,27.5945,27.5397,27.5397,466500.0
2014-07-30 09:30:00,30.23,30.29,30.21,30.21,136400.0,27.6219,27.6768,27.6037,27.6037,136400.0
2014-07-30 09:40:00,30.22,30.31,30.21,30.3,41200.0,27.6128,27.695,27.6037,27.6859,41200.0
2014-07-30 09:50:00,30.31,30.34,30.25,30.27,107900.0,27.695,27.7224,27.6402,27.6585,107900.0
2014-07-30 10:00:00,30.25,30.26,30.15,30.19,119300.0,27.6402,27.6493,27.5488,27.5854,119300.0
2014-07-30 10:10:00,30.19,30.27,30.19,30.27,25800.0,27.5854,27.6585,27.5854,27.6585,25800.0
2014-07-30 10:20:00,30.27,30.28,30.22,30.24,56600.0,27.6585,27.6676,27.6128,27.6311,56600.0
2014-07-30 10:30:00,30.24,30.24,30.16,30.18,42200.0,27.6311,27.6311,27.558,27.5763,42200.0
2014-07-30 10:40:00,30.18,30.18,30.08,30.11,86300.0,27.5763,27.5763,27.4849,27.5123,86300.0
2014-07-30 10:50:00,30.1,30.15,30.1,30.12,78000.0,27.5032,27.5488,27.5032,27.5214,78000.0
2014-07-30 11:00:00,30.12,30.13,30.08,30.11,39900.0,27.5214,27.5306,27.4849,27.5123,39900.0
2014-07-30 11:10:00,30.11,30.14,30.08,30.14,45100.0,27.5123,27.5397,27.4849,27.5397,45100.0
2014-07-30 11:20:00,30.14,30.14,30.12,30.12,62900.0,27.5397,27.5397,27.5214,27.5214,62900.0
2014-07-30 11:30:00,30.12,30.14,30.1,30.1,37400.0,27.5214,27.5397,27.5032,27.5032,37400.0
2014-07-30 11:40:00,30.1,30.1,30.06,30.06,32400.0,27.5032,27.5032,27.4666,27.4666,32400.0
2014-07-30 11:50:00,30.05,30.06,30.0,30.01,49200.0,27.4575,27.4666,27.4118,27.4209,49200.0
2014-07-30 12:00:00,30.01,30.02,29.98,29.99,73300.0,27.4209,27.4301,27.3935,27.4026,73300.0
2014-07-30 12:10:00,29.99,30.03,29.98,30.0,54000.0,27.4026,27.4392,27.3935,27.4118,54000.0
2014-07-30 12:20:00,29.99,30.03,29.99,30.02,48000.0,27.4026,27.4392,27.4026,27.4301,48000.0
2014-07-30 12:30:00,30.02,30.05,30.0,30.04,21900.0,27.4301,27.4575,27.4118,27.4483,21900.0
2014-07-30 12:40:00,30.04,30.06,30.02,30.06,217500.0,27.4483,27.4666,27.4301,27.4666,217500.0
2014-07-30 12:50:00,30.06,30.06,30.03,30.04,28200.0,27.4666,27.4666,27.4392,27.4483,28200.0
2014-07-30 13:00:00,30.03,30.03,30.0,30.0,34200.0,27.4392,27.4392,27.4118,27.4118,34200.0
2014-07-30 13:10:00,30.0,30.01,29.93,29.94,63300.0,27.4118,27.4209,27.3478,27.357,63300.0
2014-07-30 13:20:00,29.94,29.96,29.9,29.91,148400.0,27.357,27.3752,27.3204,27.3295,148400.0
2014-07-30 13:30:00,29.92,29.95,29.91,29.91,77000.0,27.3387,27.3661,27.3295,27.3295,77000.0
2014-07-30 13:40:00,29.91,29.94,29.9,29.93,78800.0,27.3295,27.357,27.3204,27.3478,78800.0
2014-07-30 13:50:00,29.93,29.95,29.91,29.92,128400.0,27.3478,27.3661,27.3295,27.3387,128400.0
2014-07-30 14:00:00,29.91,30.0,29.87,29.99,209300.0,27.3295,27.4118,27.293,27.4026,209300.0
2014-07-30 14:10:00,29.99,30.07,29.99,30.04,130300.0,27.4026,27.4757,27.4026,27.4483,130300.0
2014-07-30 14:20:00,30.04,30.07,30.01,30.03,181900.0,27.4483,27.4757,27.4209,27.4392,181900.0
2014-07-30 14:30:00,30.04,30.04,29.97,29.98,126100.0,27.4483,27.4483,27.3844,27.3935,126100.0
2014-07-30 14:40:00,29.99,30.0,29.93,29.95,58000.0,27.4026,27.4118,27.3478,27.3661,58000.0
2014-07-30 14:50:00,29.95,29.97,29.93,29.94,46500.0,27.3661,27.3844,27.3478,27.357,46500.0
2014-07-30 15:00:00,29.94,29.94,29.91,29.93,85100.0,27.357,27.357,27.3295,27.3478,85100.0
2014-07-30 15:10:00,29.94,29.97,29.91,29.97,50000.0,27.357,27.3844,27.3295,27.3844,50000.0
2014-07-30 15:20:00,29.97,30.0,29.96,30.0,54600.0,27.3844,27.4118,27.3752,27.4118,54600.0
2014-07-30 15:30:00,29.99,30.03,29.99,30.0,102700.0,27.4026,27.4392,27.4026,27.4118,102700.0
2014-07-30 15:40:00,30.0,30.02,30.0,30.01,171200.0,27.4118,27.4301,27.4118,27.4209,171200.0
2014-07-30 15:50:00,30.01,30.03,30.01,30.01,335600.0,27.4209,27.4392,27.4209,27.4209,335600.0
2014-07-31 09:30:00,29.81,29.95,29.55,29.66,312300.0,27.2382,27.3661,27.0006,27.1011,312300.0
2014-07-31 09:40:00,29.66,29.77,29.6,29.77,364600.0,27.1011,27.2016,27.0463,27.2016,364600.0
2014-07-31 09:50:00,29.77,29.77,29.71,29.73,62300.0,27.2016,27.2016,27.1468,27.1651,62300.0
2014-07-31 10:00:00,29.72,29.72,29.62,29.62,63500.0,27.1559,27.1559,27.0646,27.0646,63500.0
2014-07-31 10:10:00,29.62,29.67,29.62,29.64,53600.0,27.0646,27.1103,27.0646,27.0828,53600.0
2014-07-31 10:20:00,29.63,29.64,29.56,29.58,92200.0,27.0737,27.0828,27.0097,27.028,92200.0
2014-07-31 10:30:00,29.59,29.6,29.55,29.58,260100.0,27.0372,27.0463,27.0006,27.028,260100.0
2014-07-31 10:40:00,29.58,29.65,29.58,29.62,113900.0,27.028,27.092,27.028,27.0646,113900.0
2014-07-31 10:50:00,29.62,29.63,29.48,29.48,192400.0,27.0646,27.0737,26.9366,26.9366,192400.0
2014-07-31 11:00:00,29.48,29.55,29.48,29.54,80400.0,26.9366,27.0006,26.9366,26.9915,80400.0
2014-07-31 11:10:00,29.54,29.54,29.51,29.54,66600.0,26.9915,26.9915,26.9641,26.9915,66600.0
2014-07-31 11:20:00,29.53,29.56,29.51,29.52,20500.0,26.9823,27.0097,26.9641,26.9732,20500.0
2014-07-31 11:30:00,29.51,29.51,29.46,29.51,41500.0,26.9641,26.9641,26.9184,26.9641,41500.0
2014-07-31 11:40:00,29.51,29.52,29.43,29.45,88800.0,26.9641,26.9732,26.891,26.9092,88800.0
2014-07-31 11:50:00,29.44,29.45,29.37,29.37,81500.0,26.9001,26.9092,26.8361,26.8361,81500.0
2014-07-31 12:00:00,29.38,29.41,29.36,29.41,149900.0,26.8453,26.8727,26.827,26.8727,149900.0
2014-07-31 12:10:00,29.4,29.41,29.37,29.38,81000.0,26.8635,26.8727,26.8361,26.8453,81000.0
2014-07-31 12:20:00,29.38,29.4,29.36,29.39,35800.0,26.8453,26.8635,26.827,26.8544,35800.0
2014-07-31 12:30:00,29.39,29.44,29.39,29.42,220600.0,26.8544,26.9001,26.8544,26.8818,220600.0
2014-07-31 12:40:00,29.43,29.52,29.42,29.52,54500.0,26.891,26.9732,26.8818,26.9732,54500.0
2014-07-31 12:50:00,29.52,29.57,29.51,29.55,27800.0,26.9732,27.0189,26.9641,27.0006,27800.0
2014-07-31 13:00:00,29.55,29.56,29.54,29.56,25400.0,27.0006,27.0097,26.9915,27.0097,25400.0
2014-07-31 13:10:00,29.55,29.57,29.51,29.55,52200.0,27.0006,27.0189,26.9641,27.0006,52200.0
2014-07-31 13:20:00,29.55,29.55,29.52,29.54,83400.0,27.0006,27.0006,26.9732,26.9915,83400.0
2014-07-31 13:30:00,29.54,29.64,29.54,29.63,253000.0,26.9915,27.0828,26.9915,27.0737,253000.0
2014-07-31 13:40:00,29.63,29.63,29.55,29.58,215300.0,27.0737,27.0737,27.0006,27.028,215300.0
2014-07-31 13:50:00,29.57,29.59,29.55,29.59,160200.0,27.0189,27.0372,27.0006,27.0372,160200.0
2014-07-31 14:00:00,29.59,29.61,29.58,29.59,55700.0,27.0372,27.0554,27.028,27.0372,55700.0
2014-07-31 14:10:00,29.59,29.6,29.57,29.6,40500.0,27.0372,27.0463,27.0189,27.0463,40500.0
2014-07-31 14:20:00,29.59,29.61,29.56,29.59,165200.0,27.0372,27.0554,27.0097,27.0372,165200.0
2014-07-31 14:30:00,29.6,29.6,29.53,29.55,70300.0,27.0463,27.0463,26.9823,27.0006,70300.0
2014-07-31 14:40:00,29.55,29.55,29.49,29.52,61200.0,27.0006,27.0006,26.9458,26.9732,61200.0
2014-07-31 14:50:00,29.52,29.54,29.47,29.47,193900.0,26.9732,26.9915,26.9275,26.9275,193900.0
2014-07-31 15:00:00,29.47,29.55,29.46,29.51,56200.0,26.9275,27.0006,26.9184,26.9641,56200.0
2014-07-31 15:10:00,29.51,29.51,29.46,29.47,185100.0,26.9641,26.9641,26.9184,26.9275,185100.0
2014-07-31 15:20:00,29.46,29.47,29.44,29.46,129700.0,26.9184,26.9275,26.9001,26.9184,129700.0
2014-07-31 15:30:00,29.46,29.52,29.46,29.51,85300.0,26.9184,26.9732,26.9184,26.9641,85300.0
2014-07-31 15:40:00,29.52,29.53,29.48,29.49,326300.0,26.9732,26.9823,26.9366,26.9458,326300.0
2014-07-31 15:50:00,29.49,29.49,29.44,29.44,906100.0,26.9458,26.9458,26.9001,26.9001,906100.0
2014-08-01 09:30:00,29.4,29.77,29.4,29.76,235000.0,26.8635,27.2016,26.8635,27.1925,235000.0
2014-08-01 09:40:00,29.76,29.77,29.61,29.64,135100.0,27.1925,27.2016,27.0554,27.0828,135100.0
2014-08-01 09:50:00,29.64,29.68,29.61,29.67,188600.0,27.0828,27.1194,27.0554,27.1103,188600.0
2014-08-01 10:00:00,29.67,29.71,29.63,29.65,183800.0,27.1103,27.1468,27.0737,27.092,183800.0
2014-08-01 10:10:00,29.64,29.65,29.48,29.48,115700.0,27.0828,27.092,26.9366,26.9366,115700.0
2014-08-01 10:20:00,29.49,29.58,29.49,29.58,67400.0,26.9458,27.028,26.9458,27.028,67400.0
2014-08-01 10:30:00,29.57,29.57,29.47,29.52,199600.0,27.0189,27.0189,26.9275,26.9732,199600.0
2014-08-01 10:40:00,29.52,29.54,29.5,29.5,51800.0,26.9732,26.9915,26.9549,26.9549,51800.0
2014-08-01 10:50:00,29.5,29.52,29.45,29.49,123600.0,26.9549,26.9732,26.9092,26.9458,123600.0
2014-08-01 11:00:00,29.49,29.49,29.44,29.45,46600.0,26.9458,26.9458,26.9001,26.9092,46600.0
2014-08-01 11:10:00,29.46,29.46,29.4,29.41,150500.0,26.9184,26.9184,26.8635,26.8727,150500.0
2014-08-01 11:20:00,29.41,29.45,29.4,29.41,15900.0,26.8727,26.9092,26.8635,26.8727,15900.0
2014-08-01 11:30:00,29.41,29.44,29.36,29.36,55500.0,26.8727,26.9001,26.827,26.827,55500.0
2014-08-01 11:40:00,29.37,29.39,29.33,29.34,76800.0,26.8361,26.8544,26.7996,26.8087,76800.0
2014-08-01 11:50:00,29.34,29.35,29.27,29.28,128500.0,26.8087,26.8179,26.7448,26.7539,128500.0
2014-08-01 12:00:00,29.29,29.33,29.27,29.32,23700.0,26.763,26.7996,26.7448,26.7904,23700.0
2014-08-01 12:10:00,29.32,29.37,29.31,29.37,54600.0,26.7904,26.8361,26.7813,26.8361,54600.0
2014-08-01 12:20:00,29.37,29.4,29.35,29.36,85400.0,26.8361,26.8635,26.8179,26.827,85400.0
2014-08-01 12:30:00,29.37,29.38,29.33,29.33,25400.0,26.8361,26.8453,26.7996,26.7996,25400.0
2014-08-01 12:40:00,29.33,29.36,29.32,29.32,66500.0,26.7996,26.827,26.7904,26.7904,66500.0
2014-08-01 12:50:00,29.31,29.37,29.29,29.35,15800.0,26.7813,26.8361,26.763,26.8179,15800.0
2014-08-01 13:00:00,29.35,29.37,29.33,29.36,27300.0,26.8179,26.8361,26.7996,26.827,27300.0
2014-08-01 13:10:00,29.36,29.39,29.34,29.39,30100.0,26.827,26.8544,26.8087,26.8544,30100.0
2014-08-01 13:20:00,29.39,29.46,29.37,29.46,33300.0,26.8544,26.9184,26.8361,26.9184,33300.0
2014-08-01 13:30:00,29.47,29.47,29.42,29.44,60800.0,26.9275,26.9275,26.8818,26.9001,60800.0
2014-08-01 13:40:00,29.44,29.46,29.41,29.46,87100.0,26.9001,26.9184,26.8727,26.9184,87100.0
2014-08-01 13:50:00,29.46,29.49,29.44,29.49,21000.0,26.9184,26.9458,26.9001,26.9458,21000.0
2014-08-01 14:00:00,29.5,29.53,29.46,29.53,39200.0,26.9549,26.9823,26.9184,26.9823,39200.0
2014-08-01 14:10:00,29.53,29.55,29.53,29.55,56900.0,26.9823,27.0006,26.9823,27.0006,56900.0
2014-08-01 14:20:00,29.55,29.55,29.46,29.47,48400.0,27.0006,27.0006,26.9184,26.9275,48400.0
2014-08-01 14:30:00,29.47,29.53,29.47,29.53,23600.0,26.9275,26.9823,26.9275,26.9823,23600.0
2014-08-01 14:40:00,29.53,29.53,29.48,29.48,79700.0,26.9823,26.9823,26.9366,26.9366,79700.0
2014-08-01 14:50:00,29.48,29.48,29.46,29.47,18000.0,26.9366,26.9366,26.9184,26.9275,18000.0
2014-08-01 15:00:00,29.47,29.52,29.45,29.51,41600.0,26.9275,26.9732,26.9092,26.9641,41600.0
2014-08-01 15:10:00,29.52,29.53,29.48,29.49,37200.0,26.9732,26.9823,26.9366,26.9458,37200.0
2014-08-01 15:20:00,29.51,29.52,29.48,29.48,28900.0,26.9641,26.9732,26.9366,26.9366,28900.0
2014-08-01 15:30:00,29.48,29.49,29.45,29.49,42600.0,26.9366,26.9458,26.9092,26.9458,42600.0
2014-08-01 15:40:00,29.49,29.49,29.44,29.47,172300.0,26.9458,26.9458,26.9001,26.9275,172300.0
2014-08-01 15:50:00,29.46,29.5,29.44,29.49,620400.0,26.9184,26.9549,26.9001,26.9458,620400.0
2014-08-04 09:30:00,29.61,29.79,29.57,29.74,147700.0,27.0554,27.2199,27.0189,27.1742,147700.0
2014-08-04 09:40:00,29.74,29.76,29.7,29.73,113200.0,27.1742,27.1925,27.1377,27.1651,113200.0
2014-08-04 09:50:00,29.74,29.8,29.71,29.78,235900.0,27.1742,27.229,27.1468,27.2108,235900.0
2014-08-04 10:00:00,29.78,29.82,29.73,29.77,143700.0,27.2108,27.2473,27.1651,27.2016,143700.0
2014-08-04 10:10:00,29.77,29.77,29.66,29.68,103400.0,27.2016,27.2016,27.1011,27.1194,103400.0
2014-08-04 10:20:00,29.68,29.74,29.67,29.7,105200.0,27.1194,27.1742,27.1103,27.1377,105200.0
2014-08-04 10:30:00,29.7,29.73,29.65,29.67,83300.0,27.1377,27.1651,27.092,27.1103,83300.0
2014-08-04 10:40:00,29.67,29.68,29.61,29.65,160100.0,27.1103,27.1194,27.0554,27.092,160100.0
2014-08-04 10:50:00,29.64,29.66,29.54,29.58,90700.0,27.0828,27.1011,26.9915,27.028,90700.0
2014-08-04 11:00:00,29.57,29.59,29.52,29.59,113900.0,27.0189,27.0372,26.9732,27.0372,113900.0
2014-08-04 11:10:00,29.59,29.62,29.57,29.6,124600.0,27.0372,27.0646,27.0189,27.0463,124600.0
2014-08-04 11:20:00,29.6,29.64,29.59,29.63,55000.0,27.0463,27.0828,27.0372,27.0737,55000.0
2014-08-04 11:30:00,29.63,29.66,29.61,29.62,32600.0,27.0737,27.1011,27.0554,27.0646,32600.0
2014-08-04 11:40:00,29.62,29.62,29.58,29.62,35000.0,27.0646,27.0646,27.028,27.0646,35000.0
2014-08-04 11:50:00,29.62,29.62,29.59,29.61,48800.0,27.0646,27.0646,27.0372,27.0554,48800.0
2014-08-04 12:00:00,29.61,29.62,29.59,29.59,19500.0,27.0554,27.0646,27.0372,27.0372,19500.0
2014-08-04 12:10:00,29.59,29.61,29.55,29.61,138900.0,27.0372,27.0554,27.0006,27.0554,138900.0
2014-08-04 12:20:00,29.6,29.64,29.6,29.63,31500.0,27.0463,27.0828,27.0463,27.0737,31500.0
2014-08-04 12:30:00,29.63,29.63,29.61,29.62,29500.0,27.0737,27.0737,27.0554,27.0646,29500.0
2014-08-04 12:40:00,29.62,29.64,29.58,29.59,67000.0,27.0646,27.0828,27.028,27.0372,67000.0
2014-08-04 12:50:00,29.59,29.63,29.58,29.6,44800.0,27.0372,27.0737,27.028,27.0463,44800.0
2014-08-04 13:00:00,29.6,29.6,29.56,29.57,80500.0,27.0463,27.0463,27.0097,27.0189,80500.0
2014-08-04 13:10:00,29.57,29.57,29.5,29.51,95400.0,27.0189,27.0189,26.9549,26.9641,95400.0
2014-08-04 13:20:00,29.51,29.55,29.51,29.53,209500.0,26.9641,27.0006,26.9641,26.9823,209500.0
2014-08-04 13:30:00,29.53,29.56,29.52,29.55,268500.0,26.9823,27.0097,26.9732,27.0006,268500.0
2014-08-04 13:40:00,29.55,29.66,29.55,29.66,243700.0,27.0006,27.1011,27.0006,27.1011,243700.0
2014-08-04 13:50:00,29.66,29.67,29.63,29.65,93200.0,27.1011,27.1103,27.0737,27.092,93200.0
2014-08-04 14:00:00,29.65,29.66,29.62,29.63,62200.0,27.092,27.1011,27.0646,27.0737,62200.0
2014-08-04 14:10:00,29.63,29.63,29.6,29.62,103800.0,27.0737,27.0737,27.0463,27.0646,103800.0
2014-08-04 14:20:00,29.61,29.62,29.6,29.62,17900.0,27.0554,27.0646,27.0463,27.0646,17900.0
2014-08-04 14:30:00,29.62,29.67,29.62,29.66,98800.0,27.0646,27.1103,27.0646,27.1011,98800.0
2014-08-04 14:40:00,29.67,29.73,29.67,29.73,178900.0,27.1103,27.1651,27.1103,27.1651,178900.0
2014-08-04 14:50:00,29.73,29.77,29.73,29.76,75400.0,27.1651,27.2016,27.1651,27.1925,75400.0
2014-08-04 15:00:00,29.76,29.76,29.73,29.74,39700.0,27.1925,27.1925,27.1651,27.1742,39700.0
2014-08-04 15:10:00,29.74,29.79,29.73,29.79,87600.0,27.1742,27.2199,27.1651,27.2199,87600.0
2014-08-04 15:20:00,29.79,29.79,29.75,29.78,86700.0,27.2199,27.2199,27.1833,27.2108,86700.0
2014-08-04 15:30:00,29.78,29.82,29.78,29.82,117600.0,27.2108,27.2473,27.2108,27.2473,117600.0
2014-08-04 15:40:00,29.82,29.83,29.79,29.81,636600.0,27.2473,27.2564,27.2199,27.2382,636600.0
2014-08-04 15:50:00,29.81,29.82,29.75,29.76,543700.0,27.2382,27.2473,27.1833,27.1925,543700.0
2014-08-05 09:30:00,29.64,29.85,29.61,29.83,502400.0,27.0828,27.2747,27.0554,27.2564,502400.0
2014-08-05 09:40:00,29.83,29.87,29.77,29.78,125500.0,27.2564,27.293,27.2016,27.2108,125500.0
2014-08-05 09:50:00,29.77,29.85,29.75,29.83,87900.0,27.2016,27.2747,27.1833,27.2564,87900.0
2014-08-05 10:00:00,29.84,29.85,29.76,29.8,532600.0,27.2656,27.2747,27.1925,27.229,532600.0
2014-08-05 10:10:00,29.81,29.88,29.81,29.84,65600.0,27.2382,27.3021,27.2382,27.2656,65600.0
2014-08-05 10:20:00,29.84,29.94,29.83,29.93,174200.0,27.2656,27.357,27.2564,27.3478,174200.0
2014-08-05 10:30:00,29.93,30.0,29.89,29.92,336000.0,27.3478,27.4118,27.3113,27.3387,336000.0
2014-08-05 10:40:00,29.92,29.94,29.9,29.94,48800.0,27.3387,27.357,27.3204,27.357,48800.0
2014-08-05 10:50:00,29.95,29.95,29.87,29.9,46100.0,27.3661,27.3661,27.293,27.3204,46100.0
2014-08-05 11:00:00,29.91,29.92,29.87,29.88,132800.0,27.3295,27.3387,27.293,27.3021,132800.0
2014-08-05 11:10:00,29.88,29.97,29.88,29.96,69500.0,27.3021,27.3844,27.3021,27.3752,69500.0
2014-08-05 11:20:00,29.96,29.97,29.89,29.89,22600.0,27.3752,27.3844,27.3113,27.3113,22600.0
2014-08-05 11:30:00,29.89,29.9,29.84,29.88,90300.0,27.3113,27.3204,27.2656,27.3021,90300.0
2014-08-05 11:40:00,29.87,29.89,29.83,29.84,28000.0,27.293,27.3113,27.2564,27.2656,28000.0
2014-08-05 11:50:00,29.84,29.88,29.84,29.86,15300.0,27.2656,27.3021,27.2656,27.2839,15300.0
2014-08-05 12:00:00,29.86,29.9,29.83,29.84,33600.0,27.2839,27.3204,27.2564,27.2656,33600.0
2014-08-05 12:10:00,29.83,29.86,29.83,29.84,25100.0,27.2564,27.2839,27.2564,27.2656,25100.0
2014-08-05 12:20:00,29.84,29.84,29.77,29.8,74200.0,27.2656,27.2656,27.2016,27.229,74200.0
2014-08-05 12:30:00,29.8,29.83,29.77,29.79,47600.0,27.229,27.2564,27.2016,27.2199,47600.0
2014-08-05 12:40:00,29.78,29.81,29.77,29.79,25800.0,27.2108,27.2382,27.2016,27.2199,25800.0
2014-08-05 12:50:00,29.79,29.81,29.79,29.8,29800.0,27.2199,27.2382,27.2199,27.229,29800.0
2014-08-05 13:00:00,29.81,29.82,29.77,29.77,35900.0,27.2382,27.2473,27.2016,27.2016,35900.0
2014-08-05 13:10:00,29.77,29.81,29.76,29.81,20300.0,27.2016,27.2382,27.1925,27.2382,20300.0
2014-08-05 13:20:00,29.81,29.83,29.8,29.8,65700.0,27.2382,27.2564,27.229,27.229,65700.0
2014-08-05 13:30:00,29.8,29.8,29.65,29.65,68800.0,27.229,27.229,27.092,27.092,68800.0
2014-08-05 13:40:00,29.64,29.67,29.57,29.62,61100.0,27.0828,27.1103,27.0189,27.0646,61100.0
2014-08-05 13:50:00,29.62,29.66,29.59,29.61,119300.0,27.0646,27.1011,27.0372,27.0554,119300.0
2014-08-05 14:00:00,29.61,29.62,29.49,29.5,81400.0,27.0554,27.0646,26.9458,26.9549,81400.0
2014-08-05 14:10:00,29.5,29.6,29.5,29.58,96800.0,26.9549,27.0463,26.9549,27.028,96800.0
2014-08-05 14:20:00,29.58,29.66,29.58,29.66,83100.0,27.028,27.1011,27.028,27.1011,83100.0
2014-08-05 14:30:00,29.66,29.72,29.66,29.67,157300.0,27.1011,27.1559,27.1011,27.1103,157300.0
2014-08-05 14:40:00,29.67,29.69,29.65,29.67,53500.0,27.1103,27.1285,27.092,27.1103,53500.0
2014-08-05 14:50:00,29.67,29.7,29.65,29.66,54600.0,27.1103,27.1377,27.092,27.1011,54600.0
2014-08-05 15:00:00,29.65,29.66,29.6,29.6,130100.0,27.092,27.1011,27.0463,27.0463,130100.0
2014-08-05 15:10:00,29.6,29.65,29.58,29.65,106300.0,27.0463,27.092,27.028,27.092,106300.0
2014-08-05 15:20:00,29.65,29.67,29.62,29.63,169500.0,27.092,27.1103,27.0646,27.0737,169500.0
2014-08-05 15:30:00,29.63,29.71,29.63,29.69,137800.0,27.0737,27.1468,27.0737,27.1285,137800.0
2014-08-05 15:40:00,29.69,29.71,29.66,29.66,138800.0,27.1285,27.1468,27.1011,27.1011,138800.0
2014-08-05 15:50:00,29.67,29.69,29.65,29.66,319000.0,27.1103,27.1285,27.092,27.1011,319000.0
2014-08-06 09:30:00,29.56,29.73,29.49,29.59,138500.0,27.0097,27.1651,26.9458,27.0372,138500.0
2014-08-06 09:40:00,29.59,29.72,29.59,29.68,227800.0,27.0372,27.1559,27.0372,27.1194,227800.0
2014-08-06 09:50:00,29.68,29.71,29.63,29.63,39300.0,27.1194,27.1468,27.0737,27.0737,39300.0
2014-08-06 10:00:00,29.65,29.74,29.65,29.72,54600.0,27.092,27.1742,27.092,27.1559,54600.0
2014-08-06 10:10:00,29.72,29.74,29.64,29.67,40700.0,27.1559,27.1742,27.0828,27.1103,40700.0
2014-08-06 10:20:00,29.66,29.75,29.65,29.75,116600.0,27.1011,27.1833,27.092,27.1833,116600.0
2014-08-06 10:30:00,29.76,29.77,29.71,29.72,91300.0,27.1925,27.2016,27.1468,27.1559,91300.0
2014-08-06 10:40:00,29.73,29.75,29.71,29.74,39000.0,27.1651,27.1833,27.1468,27.1742,39000.0
2014-08-06 10:50:00,29.75,29.79,29.75,29.79,36100.0,27.1833,27.2199,27.1833,27.2199,36100.0
2014-08-06 11:00:00,29.8,29.84,29.78,29.8,38400.0,27.229,27.2656,27.2108,27.229,38400.0
2014-08-06 11:10:00,29.8,29.81,29.77,29.78,22400.0,27.229,27.2382,27.2016,27.2108,22400.0
2014-08-06 11:20:00,29.78,29.78,29.76,29.76,11700.0,27.2108,27.2108,27.1925,27.1925,11700.0
2014-08-06 11:30:00,29.76,29.85,29.76,29.83,217100.0,27.1925,27.2747,27.1925,27.2564,217100.0
2014-08-06 11:40:00,29.83,29.89,29.83,29.85,99400.0,27.2564,27.3113,27.2564,27.2747,99400.0
2014-08-06 11:50:00,29.85,29.87,29.85,29.86,21000.0,27.2747,27.293,27.2747,27.2839,21000.0
2014-08-06 12:00:00,29.86,29.89,29.86,29.87,15400.0,27.2839,27.3113,27.2839,27.293,15400.0
2014-08-06 12:10:00,29.87,29.87,29.77,29.79,19600.0,27.293,27.293,27.2016,27.2199,19600.0
2014-08-06 12:20:00,29.78,29.83,29.78,29.79,31000.0,27.2108,27.2564,27.2108,27.2199,31000.0
2014-08-06 12:30:00,29.79,29.84,29.78,29.82,75400.0,27.2199,27.2656,27.2108,27.2473,75400.0
2014-08-06 12:40:00,29.81,29.82,29.74,29.74,21100.0,27.2382,27.2473,27.1742,27.1742,21100.0
2014-08-06 12:50:00,29.75,29.75,29.73,29.74,15500.0,27.1833,27.1833,27.1651,27.1742,15500.0
2014-08-06 13:00:00,29.74,29.74,29.68,29.71,23400.0,27.1742,27.1742,27.1194,27.1468,23400.0
2014-08-06 13:10:00,29.72,29.74,29.71,29.73,20200.0,27.1559,27.1742,27.1468,27.1651,20200.0
2014-08-06 13:20:00,29.73,29.74,29.71,29.71,12600.0,27.1651,27.1742,27.1468,27.1468,12600.0
2014-08-06 13:30:00,29.7,29.74,29.68,29.73,24600.0,27.1377,27.1742,27.1194,27.1651,24600.0
2014-08-06 13:40:00,29.74,29.74,29.68,29.68,10200.0,27.1742,27.1742,27.1194,27.1194,10200.0
2014-08-06 13:50:00,29.68,29.69,29.65,29.66,16600.0,27.1194,27.1285,27.092,27.1011,16600.0
2014-08-06 14:00:00,29.66,29.72,29.65,29.71,123200.0,27.1011,27.1559,27.092,27.1468,123200.0
2014-08-06 14:10:00,29.71,29.71,29.68,29.69,56600.0,27.1468,27.1468,27.1194,27.1285,56600.0
2014-08-06 14:20:00,29.69,29.73,29.69,29.72,13200.0,27.1285,27.1651,27.1285,27.1559,13200.0
2014-08-06 14:30:00,29.73,29.73,29.68,29.71,15800.0,27.1651,27.1651,27.1194,27.1468,15800.0
2014-08-06 14:40:00,29.71,29.74,29.7,29.72,11900.0,27.1468,27.1742,27.1377,27.1559,11900.0
2014-08-06 14:50:00,29.72,29.73,29.7,29.71,40400.0,27.1559,27.1651,27.1377,27.1468,40400.0
2014-08-06 15:00:00,29.71,29.75,29.7,29.72,17100.0,27.1468,27.1833,27.1377,27.1559,17100.0
2014-08-06 15:10:00,29.72,29.72,29.69,29.71,154200.0,27.1559,27.1559,27.1285,27.1468,154200.0
2014-08-06 15:20:00,29.71,29.71,29.69,29.69,86000.0,27.1468,27.1468,27.1285,27.1285,86000.0
2014-08-06 15:30:00,29.69,29.71,29.67,29.7,34500.0,27.1285,27.1468,27.1103,27.1377,34500.0
2014-08-06 15:40:00,29.7,29.73,29.7,29.71,42300.0,27.1377,27.1651,27.1377,27.1468,42300.0
2014-08-06 15:50:00,29.71,29.74,29.7,29.71,151300.0,27.1468,27.1742,27.1377,27.1468,151300.0
2014-08-07 09:30:00,29.81,29.89,29.79,29.82,150200.0,27.2382,27.3113,27.2199,27.2473,150200.0
2014-08-07 09:40:00,29.82,29.85,29.79,29.82,103100.0,27.2473,27.2747,27.2199,27.2473,103100.0
2014-08-07 09:50:00,29.82,29.91,29.82,29.9,108300.0,27.2473,27.3295,27.2473,27.3204,108300.0
2014-08-07 10:00:00,29.91,29.95,29.87,29.89,67000.0,27.3295,27.3661,27.293,27.3113,67000.0
2014-08-07 10:10:00,29.89,29.9,29.82,29.82,45300.0,27.3113,27.3204,27.2473,27.2473,45300.0
2014-08-07 10:20:00,29.83,29.85,29.81,29.82,31400.0,27.2564,27.2747,27.2382,27.2473,31400.0
2014-08-07 10:30:00,29.82,29.86,29.79,29.84,38600.0,27.2473,27.2839,27.2199,27.2656,38600.0
2014-08-07 10:40:00,29.83,29.84,29.74,29.74,32100.0,27.2564,27.2656,27.1742,27.1742,32100.0
2014-08-07 10:50:00,29.73,29.74,29.64,29.73,37100.0,27.1651,27.1742,27.0828,27.1651,37100.0
2014-08-07 11:00:00,29.73,29.73,29.65,29.68,23600.0,27.1651,27.1651,27.092,27.1194,23600.0
2014-08-07 11:10:00,29.67,29.68,29.6,29.68,132200.0,27.1103,27.1194,27.0463,27.1194,132200.0
2014-08-07 11:20:00,29.69,29.71,29.67,29.67,19200.0,27.1285,27.1468,27.1103,27.1103,19200.0
2014-08-07 11:30:00,29.68,29.7,29.66,29.67,15300.0,27.1194,27.1377,27.1011,27.1103,15300.0
2014-08-07 11:40:00,29.67,29.67,29.59,29.61,14700.0,27.1103,27.1103,27.0372,27.0554,14700.0
2014-08-07 11:50:00,29.61,29.64,29.59,29.64,31800.0,27.0554,27.0828,27.0372,27.0828,31800.0
2014-08-07 12:00:00,29.63,29.67,29.61,29.67,11800.0,27.0737,27.1103,27.0554,27.1103,11800.0
2014-08-07 12:10:00,29.67,29.67,29.63,29.63,27400.0,27.1103,27.1103,27.0737,27.0737,27400.0
2014-08-07 12:20:00,29.63,29.68,29.62,29.65,13300.0,27.0737,27.1194,27.0646,27.092,13300.0
2014-08-07 12:30:00,29.64,29.65,29.6,29.62,24100.0,27.0828,27.092,27.0463,27.0646,24100.0
2014-08-07 12:40:00,29.62,29.64,29.61,29.64,16700.0,27.0646,27.0828,27.0554,27.0828,16700.0
2014-08-07 12:50:00,29.64,29.64,29.61,29.61,18000.0,27.0828,27.0828,27.0554,27.0554,18000.0
2014-08-07 13:00:00,29.62,29.66,29.62,29.66,12600.0,27.0646,27.1011,27.0646,27.1011,12600.0
2014-08-07 13:10:00,29.67,29.67,29.64,29.64,14500.0,27.1103,27.1103,27.0828,27.0828,14500.0
2014-08-07 13:20:00,29.64,29.67,29.63,29.66,36800.0,27.0828,27.1103,27.0737,27.1011,36800.0
2014-08-07 13:30:00,29.66,29.67,29.64,29.67,14400.0,27.1011,27.1103,27.0828,27.1103,14400.0
2014-08-07 13:40:00,29.68,29.71,29.68,29.68,13400.0,27.1194,27.1468,27.1194,27.1194,13400.0
2014-08-07 13:50:00,29.67,29.69,29.67,29.68,19000.0,27.1103,27.1285,27.1103,27.1194,19000.0
2014-08-07 14:00:00,29.67,29.67,29.64,29.67,12800.0,27.1103,27.1103,27.0828,27.1103,12800.0
2014-08-07 14:10:00,29.67,29.67,29.63,29.63,16700.0,27.1103,27.1103,27.0737,27.0737,16700.0
2014-08-07 14:20:00,29.63,29.63,29.6,29.62,12500.0,27.0737,27.0737,27.0463,27.0646,12500.0
2014-08-07 14:30:00,29.61,29.62,29.59,29.59,27800.0,27.0554,27.0646,27.0372,27.0372,27800.0
2014-08-07 14:40:00,29.59,29.61,29.59,29.6,14500.0,27.0372,27.0554,27.0372,27.0463,14500.0
2014-08-07 14:50:00,29.61,29.62,29.55,29.56,20300.0,27.0554,27.0646,27.0006,27.0097,20300.0
2014-08-07 15:00:00,29.55,29.58,29.52,29.52,47300.0,27.0006,27.028,26.9732,26.9732,47300.0
2014-08-07 15:10:00,29.53,29.55,29.51,29.52,45400.0,26.9823,27.0006,26.9641,26.9732,45400.0
2014-08-07 15:20:00,29.52,29.52,29.46,29.49,27600.0,26.9732,26.9732,26.9184,26.9458,27600.0
2014-08-07 15:30:00,29.49,29.54,29.49,29.52,88400.0,26.9458,26.9915,26.9458,26.9732,88400.0
2014-08-07 15:40:00,29.53,29.54,29.5,29.51,157200.0,26.9823,26.9915,26.9549,26.9641,157200.0
2014-08-07 15:50:00,29.51,29.61,29.51,29.59,1499600.0,26.9641,27.0554,26.9641,27.0372,1499600.0
2014-08-08 09:30:00,29.65,30.21,29.47,29.96,1255900.0,27.092,27.6037,26.9275,27.3752,1255900.0
2014-08-08 09:40:00,29.96,30.02,29.84,30.02,415400.0,27.3752,27.4301,27.2656,27.4301,415400.0
2014-08-08 09:50:00,30.01,30.12,30.0,30.07,391600.0,27.4209,27.5214,27.4118,27.4757,391600.0
2014-08-08 10:00:00,30.07,30.25,30.03,30.24,661800.0,27.4757,27.6402,27.4392,27.6311,661800.0
2014-08-08 10:10:00,30.24,30.25,30.17,30.17,210400.0,27.6311,27.6402,27.5671,27.5671,210400.0
2014-08-08 10:20:00,30.16,30.17,30.1,30.11,95000.0,27.558,27.5671,27.5032,27.5123,95000.0
2014-08-08 10:30:00,30.11,30.17,30.09,30.16,108400.0,27.5123,27.5671,27.494,27.558,108400.0
2014-08-08 10:40:00,30.16,30.23,30.16,30.17,125100.0,27.558,27.6219,27.558,27.5671,125100.0
2014-08-08 10:50:00,30.17,30.18,30.14,30.14,156300.0,27.5671,27.5763,27.5397,27.5397,156300.0
2014-08-08 11:00:00,30.14,30.21,30.13,30.19,78300.0,27.5397,27.6037,27.5306,27.5854,78300.0
2014-08-08 11:10:00,30.19,30.27,30.19,30.24,242100.0,27.5854,27.6585,27.5854,27.6311,242100.0
2014-08-08 11:20:00,30.23,30.25,30.2,30.24,139100.0,27.6219,27.6402,27.5945,27.6311,139100.0
2014-08-08 11:30:00,30.24,30.27,30.23,30.24,148400.0,27.6311,27.6585,27.6219,27.6311,148400.0
2014-08-08 11:40:00,30.24,30.25,30.2,30.21,114200.0,27.6311,27.6402,27.5945,27.6037,114200.0
2014-08-08 11:50:00,30.21,30.22,30.17,30.2,38300.0,27.6037,27.6128,27.5671,27.5945,38300.0
2014-08-08 12:00:00,30.19,30.2,30.15,30.15,14300.0,27.5854,27.5945,27.5488,27.5488,14300.0
2014-08-08 12:10:00,30.15,30.18,30.13,30.15,24400.0,27.5488,27.5763,27.5306,27.5488,24400.0
2014-08-08 12:20:00,30.15,30.17,30.1,30.12,39600.0,27.5488,27.5671,27.5032,27.5214,39600.0
2014-08-08 12:30:00,30.12,30.13,30.1,30.11,12500.0,27.5214,27.5306,27.5032,27.5123,12500.0
2014-08-08 12:40:00,30.11,30.14,30.11,30.13,21000.0,27.5123,27.5397,27.5123,27.5306,21000.0
2014-08-08 12:50:00,30.13,30.16,30.13,30.13,56900.0,27.5306,27.558,27.5306,27.5306,56900.0
2014-08-08 13:00:00,30.14,30.16,30.13,30.16,27900.0,27.5397,27.558,27.5306,27.558,27900.0
2014-08-08 13:10:00,30.16,30.19,30.14,30.19,55400.0,27.558,27.5854,27.5397,27.5854,55400.0
2014-08-08 13:20:00,30.19,30.27,30.19,30.25,43600.0,27.5854,27.6585,27.5854,27.6402,43600.0
2014-08-08 13:30:00,30.25,30.25,30.21,30.24,26400.0,27.6402,27.6402,27.6037,27.6311,26400.0
2014-08-08 13:40:00,30.25,30.28,30.25,30.26,24000.0,27.6402,27.6676,27.6402,27.6493,24000.0
2014-08-08 13:50:00,30.27,30.28,30.24,30.27,104400.0,27.6585,27.6676,27.6311,27.6585,104400.0
2014-08-08 14:00:00,30.26,30.29,30.24,30.28,79100.0,27.6493,27.6768,27.6311,27.6676,79100.0
2014-08-08 14:10:00,30.28,30.28,30.25,30.27,22300.0,27.6676,27.6676,27.6402,27.6585,22300.0
2014-08-08 14:20:00,30.27,30.29,30.26,30.29,55000.0,27.6585,27.6768,27.6493,27.6768,55000.0
2014-08-08 14:30:00,30.29,30.3,30.28,30.3,72900.0,27.6768,27.6859,27.6676,27.6859,72900.0
2014-08-08 14:40:00,30.3,30.3,30.28,30.29,15900.0,27.6859,27.6859,27.6676,27.6768,15900.0
2014-08-08 14:50:00,30.28,30.29,30.25,30.25,97400.0,27.6676,27.6768,27.6402,27.6402,97400.0
2014-08-08 15:00:00,30.25,30.27,30.24,30.27,52300.0,27.6402,27.6585,27.6311,27.6585,52300.0
2014-08-08 15:10:00,30.26,30.28,30.26,30.27,69300.0,27.6493,27.6676,27.6493,27.6585,69300.0
2014-08-08 15:20:00,30.28,30.34,30.27,30.34,221700.0,27.6676,27.7224,27.6585,27.7224,221700.0
2014-08-08 15:30:00,30.34,30.36,30.34,30.36,241000.0,27.7224,27.7407,27.7224,27.7407,241000.0
2014-08-08 15:40:00,30.36,30.38,30.35,30.36,532200.0,27.7407,27.759,27.7316,27.7407,532200.0
2014-08-08 15:50:00,30.36,30.39,30.34,30.34,1415700.0,27.7407,27.7681,27.7224,27.7224,1415700.0
2014-08-11 09:30:00,30.47,30.62,30.44,30.52,243400.0,27.8412,27.9783,27.8138,27.8869,243400.0
2014-08-11 09:40:00,30.52,30.52,30.42,30.42,192700.0,27.8869,27.8869,27.7955,27.7955,192700.0
2014-08-11 09:50:00,30.43,30.55,30.43,30.52,69900.0,27.8047,27.9143,27.8047,27.8869,69900.0
2014-08-11 10:00:00,30.52,30.6,30.5,30.59,244400.0,27.8869,27.96,27.8686,27.9509,244400.0
2014-08-11 10:10:00,30.59,30.6,30.54,30.54,65000.0,27.9509,27.96,27.9052,27.9052,65000.0
2014-08-11 10:20:00,30.54,30.56,30.52,30.54,116600.0,27.9052,27.9235,27.8869,27.9052,116600.0
2014-08-11 10:30:00,30.54,30.57,30.52,30.56,35800.0,27.9052,27.9326,27.8869,27.9235,35800.0
2014-08-11 10:40:00,30.55,30.55,30.52,30.53,55700.0,27.9143,27.9143,27.8869,27.8961,55700.0
2014-08-11 10:50:00,30.53,30.53,30.49,30.5,47800.0,27.8961,27.8961,27.8595,27.8686,47800.0
2014-08-11 11:00:00,30.49,30.55,30.48,30.54,100600.0,27.8595,27.9143,27.8504,27.9052,100600.0
2014-08-11 11:10:00,30.54,30.6,30.54,30.59,89800.0,27.9052,27.96,27.9052,27.9509,89800.0
2014-08-11 11:20:00,30.59,30.61,30.56,30.57,62500.0,27.9509,27.9692,27.9235,27.9326,62500.0
2014-08-11 11:30:00,30.58,30.58,30.51,30.51,56100.0,27.9417,27.9417,27.8778,27.8778,56100.0
2014-08-11 11:40:00,30.52,30.56,30.5,30.51,76900.0,27.8869,27.9235,27.8686,27.8778,76900.0
2014-08-11 11:50:00,30.51,30.52,30.49,30.5,125900.0,27.8778,27.8869,27.8595,27.8686,125900.0
2014-08-11 12:00:00,30.51,30.51,30.46,30.48,134600.0,27.8778,27.8778,27.8321,27.8504,134600.0
2014-08-11 12:10:00,30.47,30.5,30.47,30.5,46000.0,27.8412,27.8686,27.8412,27.8686,46000.0
2014-08-11 12:20:00,30.5,30.56,30.5,30.54,32700.0,27.8686,27.9235,27.8686,27.9052,32700.0
2014-08-11 12:30:00,30.54,30.58,30.54,30.58,43800.0,27.9052,27.9417,27.9052,27.9417,43800.0
2014-08-11 12:40:00,30.57,30.58,30.53,30.54,52700.0,27.9326,27.9417,27.8961,27.9052,52700.0
2014-08-11 12:50:00,30.54,30.55,30.53,30.54,46700.0,27.9052,27.9143,27.8961,27.9052,46700.0
2014-08-11 13:00:00,30.54,30.54,30.52,30.53,29800.0,27.9052,27.9052,27.8869,27.8961,29800.0
2014-08-11 13:10:00,30.53,30.55,30.52,30.54,33100.0,27.8961,27.9143,27.8869,27.9052,33100.0
2014-08-11 13:20:00,30.54,30.55,30.49,30.51,39300.0,27.9052,27.9143,27.8595,27.8778,39300.0
2014-08-11 13:30:00,30.51,30.53,30.49,30.52,29300.0,27.8778,27.8961,27.8595,27.8869,29300.0
2014-08-11 13:40:00,30.52,30.53,30.5,30.51,49700.0,27.8869,27.8961,27.8686,27.8778,49700.0
2014-08-11 13:50:00,30.51,30.51,30.42,30.44,121600.0,27.8778,27.8778,27.7955,27.8138,121600.0
2014-08-11 14:00:00,30.44,30.45,30.42,30.44,65900.0,27.8138,27.823,27.7955,27.8138,65900.0
2014-08-11 14:10:00,30.45,30.47,30.43,30.47,37400.0,27.823,27.8412,27.8047,27.8412,37400.0
2014-08-11 14:20:00,30.46,30.47,30.43,30.43,29900.0,27.8321,27.8412,27.8047,27.8047,29900.0
2014-08-11 14:30:00,30.43,30.44,30.4,30.43,61300.0,27.8047,27.8138,27.7773,27.8047,61300.0
2014-08-11 14:40:00,30.43,30.45,30.42,30.44,60000.0,27.8047,27.823,27.7955,27.8138,60000.0
2014-08-11 14:50:00,30.44,30.45,30.43,30.44,37300.0,27.8138,27.823,27.8047,27.8138,37300.0
2014-08-11 15:00:00,30.44,30.48,30.44,30.48,50800.0,27.8138,27.8504,27.8138,27.8504,50800.0
2014-08-11 15:10:00,30.48,30.5,30.47,30.48,74500.0,27.8504,27.8686,27.8412,27.8504,74500.0
2014-08-11 15:20:00,30.48,30.48,30.46,30.46,103400.0,27.8504,27.8504,27.8321,27.8321,103400.0
2014-08-11 15:30:00,30.46,30.46,30.44,30.46,76800.0,27.8321,27.8321,27.8138,27.8321,76800.0
2014-08-11 15:40:00,30.46,30.46,30.42,30.42,174500.0,27.8321,27.8321,27.7955,27.7955,174500.0
2014-08-11 15:50:00,30.43,30.45,30.42,30.43,647200.0,27.8047,27.823,27.7955,27.8047,647200.0
2014-08-12 09:30:00,30.36,30.42,30.29,30.37,195200.0,27.7407,27.7955,27.6768,27.7499,195200.0
2014-08-12 09:40:00,30.38,30.41,30.36,30.39,86700.0,27.759,27.7864,27.7407,27.7681,86700.0
2014-08-12 09:50:00,30.39,30.4,30.33,30.39,54100.0,27.7681,27.7773,27.7133,27.7681,54100.0
2014-08-12 10:00:00,30.39,30.43,30.35,30.37,70300.0,27.7681,27.8047,27.7316,27.7499,70300.0
2014-08-12 10:10:00,30.37,30.4,30.35,30.38,64700.0,27.7499,27.7773,27.7316,27.759,64700.0
2014-08-12 10:20:00,30.38,30.41,30.35,30.39,43900.0,27.759,27.7864,27.7316,27.7681,43900.0
2014-08-12 10:30:00,30.38,30.38,30.32,30.35,57800.0,27.759,27.759,27.7042,27.7316,57800.0
2014-08-12 10:40:00,30.34,30.35,30.25,30.25,48000.0,27.7224,27.7316,27.6402,27.6402,48000.0
2014-08-12 10:50:00,30.25,30.28,30.25,30.27,24500.0,27.6402,27.6676,27.6402,27.6585,24500.0
2014-08-12 11:00:00,30.27,30.27,30.17,30.18,141600.0,27.6585,27.6585,27.5671,27.5763,141600.0
2014-08-12 11:10:00,30.18,30.23,30.18,30.23,25300.0,27.5763,27.6219,27.5763,27.6219,25300.0
2014-08-12 11:20:00,30.24,30.24,30.21,30.24,73400.0,27.6311,27.6311,27.6037,27.6311,73400.0
2014-08-12 11:30:00,30.24,30.25,30.21,30.23,134000.0,27.6311,27.6402,27.6037,27.6219,134000.0
2014-08-12 11:40:00,30.23,30.24,30.21,30.24,20900.0,27.6219,27.6311,27.6037,27.6311,20900.0
2014-08-12 11:50:00,30.24,30.26,30.24,30.26,19600.0,27.6311,27.6493,27.6311,27.6493,19600.0
2014-08-12 12:00:00,30.25,30.28,30.23,30.28,65200.0,27.6402,27.6676,27.6219,27.6676,65200.0
2014-08-12 12:10:00,30.28,30.31,30.28,30.3,22700.0,27.6676,27.695,27.6676,27.6859,22700.0
2014-08-12 12:20:00,30.3,30.32,30.27,30.29,26200.0,27.6859,27.7042,27.6585,27.6768,26200.0
2014-08-12 12:30:00,30.29,30.34,30.29,30.33,29000.0,27.6768,27.7224,27.6768,27.7133,29000.0
2014-08-12 12:40:00,30.33,30.35,30.3,30.3,25900.0,27.7133,27.7316,27.6859,27.6859,25900.0
2014-08-12 12:50:00,30.3,30.31,30.29,30.29,16000.0,27.6859,27.695,27.6768,27.6768,16000.0
2014-08-12 13:00:00,30.29,30.3,30.27,30.29,62600.0,27.6768,27.6859,27.6585,27.6768,62600.0
2014-08-12 13:10:00,30.29,30.3,30.27,30.28,12000.0,27.6768,27.6859,27.6585,27.6676,12000.0
2014-08-12 13:20:00,30.28,30.28,30.21,30.21,45900.0,27.6676,27.6676,27.6037,27.6037,45900.0
2014-08-12 13:30:00,30.21,30.21,30.14,30.16,140600.0,27.6037,27.6037,27.5397,27.558,140600.0
2014-08-12 13:40:00,30.16,30.16,30.11,30.12,55600.0,27.558,27.558,27.5123,27.5214,55600.0
2014-08-12 13:50:00,30.12,30.16,30.12,30.14,72900.0,27.5214,27.558,27.5214,27.5397,72900.0
2014-08-12 14:00:00,30.13,30.14,30.08,30.08,91000.0,27.5306,27.5397,27.4849,27.4849,91000.0
2014-08-12 14:10:00,30.08,30.09,30.07,30.09,53400.0,27.4849,27.494,27.4757,27.494,53400.0
2014-08-12 14:20:00,30.09,30.11,30.07,30.09,51300.0,27.494,27.5123,27.4757,27.494,51300.0
2014-08-12 14:30:00,30.09,30.12,30.06,30.12,102400.0,27.494,27.5214,27.4666,27.5214,102400.0
2014-08-12 14:40:00,30.12,30.12,30.08,30.09,86600.0,27.5214,27.5214,27.4849,27.494,86600.0
2014-08-12 14:50:00,30.1,30.12,30.09,30.09,86900.0,27.5032,27.5214,27.494,27.494,86900.0
2014-08-12 15:00:00,30.09,30.12,30.08,30.11,98000.0,27.494,27.5214,27.4849,27.5123,98000.0
2014-08-12 15:10:00,30.11,30.12,30.1,30.1,101200.0,27.5123,27.5214,27.5032,27.5032,101200.0
2014-08-12 15:20:00,30.1,30.12,30.1,30.1,116600.0,27.5032,27.5214,27.5032,27.5032,116600.0
2014-08-12 15:30:00,30.1,30.14,30.09,30.14,151000.0,27.5032,27.5397,27.494,27.5397,151000.0
2014-08-12 15:40:00,30.14,30.18,30.14,30.17,183300.0,27.5397,27.5763,27.5397,27.5671,183300.0
2014-08-12 15:50:00,30.18,30.18,30.15,30.17,502800.0,27.5763,27.5763,27.5488,27.5671,502800.0
2014-08-13 09:30:00,30.26,30.29,30.2,30.21,72100.0,27.6493,27.6768,27.5945,27.6037,72100.0
2014-08-13 09:40:00,30.22,30.23,30.16,30.21,152900.0,27.6128,27.6219,27.558,27.6037,152900.0
2014-08-13 09:50:00,30.2,30.24,30.17,30.19,29700.0,27.5945,27.6311,27.5671,27.5854,29700.0
2014-08-13 10:00:00,30.19,30.25,30.19,30.23,35000.0,27.5854,27.6402,27.5854,27.6219,35000.0
2014-08-13 10:10:00,30.22,30.24,30.19,30.24,20000.0,27.6128,27.6311,27.5854,27.6311,20000.0
2014-08-13 10:20:00,30.24,30.27,30.23,30.24,40300.0,27.6311,27.6585,27.6219,27.6311,40300.0
2014-08-13 10:30:00,30.25,30.3,30.23,30.3,42200.0,27.6402,27.6859,27.6219,27.6859,42200.0
2014-08-13 10:40:00,30.3,30.3,30.26,30.3,34500.0,27.6859,27.6859,27.6493,27.6859,34500.0
2014-08-13 10:50:00,30.3,30.33,30.29,30.32,26200.0,27.6859,27.7133,27.6768,27.7042,26200.0
2014-08-13 11:00:00,30.32,30.43,30.32,30.43,20200.0,27.7042,27.8047,27.7042,27.8047,20200.0
2014-08-13 11:10:00,30.43,30.45,30.4,30.42,43200.0,27.8047,27.823,27.7773,27.7955,43200.0
2014-08-13 11:20:00,30.41,30.42,30.4,30.4,23200.0,27.7864,27.7955,27.7773,27.7773,23200.0
2014-08-13 11:30:00,30.4,30.41,30.37,30.38,18200.0,27.7773,27.7864,27.7499,27.759,18200.0
2014-08-13 11:40:00,30.38,30.38,30.36,30.38,14100.0,27.759,27.759,27.7407,27.759,14100.0
2014-08-13 11:50:00,30.37,30.38,30.31,30.31,17400.0,27.7499,27.759,27.695,27.695,17400.0
2014-08-13 12:00:00,30.31,30.32,30.26,30.27,16100.0,27.695,27.7042,27.6493,27.6585,16100.0
2014-08-13 12:10:00,30.26,30.27,30.24,30.25,30200.0,27.6493,27.6585,27.6311,27.6402,30200.0
2014-08-13 12:20:00,30.24,30.28,30.23,30.28,43800.0,27.6311,27.6676,27.6219,27.6676,43800.0
2014-08-13 12:30:00,30.27,30.28,30.27,30.27,7300.0,27.6585,27.6676,27.6585,27.6585,7300.0
2014-08-13 12:40:00,30.27,30.3,30.26,30.28,11100.0,27.6585,27.6859,27.6493,27.6676,11100.0
2014-08-13 12:50:00,30.28,30.29,30.25,30.26,10700.0,27.6676,27.6768,27.6402,27.6493,10700.0
2014-08-13 13:00:00,30.26,30.26,30.25,30.25,1800.0,27.6493,27.6493,27.6402,27.6402,1800.0
2014-08-13 13:10:00,30.26,30.26,30.23,30.25,51800.0,27.6493,27.6493,27.6219,27.6402,51800.0
2014-08-13 13:20:00,30.25,30.26,30.24,30.25,8700.0,27.6402,27.6493,27.6311,27.6402,8700.0
2014-08-13 13:30:00,30.25,30.27,30.25,30.26,17600.0,27.6402,27.6585,27.6402,27.6493,17600.0
2014-08-13 13:40:00,30.27,30.27,30.25,30.26,11300.0,27.6585,27.6585,27.6402,27.6493,11300.0
2014-08-13 13:50:00,30.25,30.26,30.24,30.26,7400.0,27.6402,27.6493,27.6311,27.6493,7400.0
2014-08-13 14:00:00,30.26,30.29,30.25,30.25,61300.0,27.6493,27.6768,27.6402,27.6402,61300.0
2014-08-13 14:10:00,30.25,30.28,30.25,30.27,15300.0,27.6402,27.6676,27.6402,27.6585,15300.0
2014-08-13 14:20:00,30.27,30.29,30.27,30.27,11400.0,27.6585,27.6768,27.6585,27.6585,11400.0
2014-08-13 14:30:00,30.28,30.3,30.28,30.3,14200.0,27.6676,27.6859,27.6676,27.6859,14200.0
2014-08-13 14:40:00,30.3,30.3,30.29,30.3,9300.0,27.6859,27.6859,27.6768,27.6859,9300.0
2014-08-13 14:50:00,30.3,30.32,30.3,30.31,40800.0,27.6859,27.7042,27.6859,27.695,40800.0
2014-08-13 15:00:00,30.3,30.32,30.3,30.32,12500.0,27.6859,27.7042,27.6859,27.7042,12500.0
2014-08-13 15:10:00,30.32,30.33,30.31,30.32,12500.0,27.7042,27.7133,27.695,27.7042,12500.0
2014-08-13 15:20:00,30.32,30.33,30.32,30.32,16500.0,27.7042,27.7133,27.7042,27.7042,16500.0
2014-08-13 15:30:00,30.32,30.32,30.31,30.32,90500.0,27.7042,27.7042,27.695,27.7042,90500.0
2014-08-13 15:40:00,30.32,30.34,30.31,30.34,140500.0,27.7042,27.7224,27.695,27.7224,140500.0
2014-08-13 15:50:00,30.34,30.35,30.32,30.32,511600.0,27.7224,27.7316,27.7042,27.7042,511600.0
2014-08-14 09:30:00,30.37,30.49,30.34,30.42,125500.0,27.7499,27.8595,27.7224,27.7955,125500.0
2014-08-14 09:40:00,30.43,30.46,30.37,30.45,27200.0,27.8047,27.8321,27.7499,27.823,27200.0
2014-08-14 09:50:00,30.46,30.48,30.44,30.47,18700.0,27.8321,27.8504,27.8138,27.8412,18700.0
2014-08-14 10:00:00,30.46,30.47,30.36,30.38,52400.0,27.8321,27.8412,27.7407,27.759,52400.0
2014-08-14 10:10:00,30.38,30.44,30.38,30.44,50200.0,27.759,27.8138,27.759,27.8138,50200.0
2014-08-14 10:20:00,30.44,30.46,30.44,30.45,20000.0,27.8138,27.8321,27.8138,27.823,20000.0
2014-08-14 10:30:00,30.46,30.48,30.44,30.44,27600.0,27.8321,27.8504,27.8138,27.8138,27600.0
2014-08-14 10:40:00,30.44,30.47,30.44,30.45,20800.0,27.8138,27.8412,27.8138,27.823,20800.0
2014-08-14 10:50:00,30.45,30.46,30.43,30.45,49000.0,27.823,27.8321,27.8047,27.823,49000.0
2014-08-14 11:00:00,30.46,30.48,30.46,30.47,81000.0,27.8321,27.8504,27.8321,27.8412,81000.0
2014-08-14 11:10:00,30.48,30.52,30.48,30.52,27500.0,27.8504,27.8869,27.8504,27.8869,27500.0
2014-08-14 11:20:00,30.52,30.54,30.51,30.53,26900.0,27.8869,27.9052,27.8778,27.8961,26900.0
2014-08-14 11:30:00,30.54,30.55,30.53,30.53,22500.0,27.9052,27.9143,27.8961,27.8961,22500.0
2014-08-14 11:40:00,30.53,30.56,30.53,30.56,9100.0,27.8961,27.9235,27.8961,27.9235,9100.0
2014-08-14 11:50:00,30.57,30.58,30.57,30.58,5400.0,27.9326,27.9417,27.9326,27.9417,5400.0
2014-08-14 12:00:00,30.59,30.61,30.59,30.61,11800.0,27.9509,27.9692,27.9509,27.9692,11800.0
2014-08-14 12:10:00,30.6,30.61,30.6,30.6,22600.0,27.96,27.9692,27.96,27.96,22600.0
2014-08-14 12:20:00,30.61,30.62,30.6,30.62,30200.0,27.9692,27.9783,27.96,27.9783,30200.0
2014-08-14 12:30:00,30.62,30.62,30.61,30.61,23300.0,27.9783,27.9783,27.9692,27.9692,23300.0
2014-08-14 12:40:00,30.62,30.65,30.61,30.64,65700.0,27.9783,28.0057,27.9692,27.9966,65700.0
2014-08-14 12:50:00,30.65,30.7,30.64,30.7,227200.0,28.0057,28.0514,27.9966,28.0514,227200.0
2014-08-14 13:00:00,30.7,30.72,30.7,30.71,80800.0,28.0514,28.0697,28.0514,28.0605,80800.0
2014-08-14 13:10:00,30.72,30.74,30.71,30.74,71200.0,28.0697,28.0879,28.0605,28.0879,71200.0
2014-08-14 13:20:00,30.74,30.74,30.71,30.71,75300.0,28.0879,28.0879,28.0605,28.0605,75300.0
2014-08-14 13:30:00,30.7,30.7,30.68,30.69,34900.0,28.0514,28.0514,28.0331,28.0423,34900.0
2014-08-14 13:40:00,30.69,30.71,30.69,30.69,104000.0,28.0423,28.0605,28.0423,28.0423,104000.0
2014-08-14 13:50:00,30.69,30.7,30.69,30.7,33000.0,28.0423,28.0514,28.0423,28.0514,33000.0
2014-08-14 14:00:00,30.7,30.7,30.69,30.69,45200.0,28.0514,28.0514,28.0423,28.0423,45200.0
2014-08-14 14:10:00,30.69,30.71,30.69,30.7,63500.0,28.0423,28.0605,28.0423,28.0514,63500.0
2014-08-14 14:20:00,30.71,30.73,30.7,30.73,64400.0,28.0605,28.0788,28.0514,28.0788,64400.0
2014-08-14 14:30:00,30.73,30.77,30.73,30.77,69300.0,28.0788,28.1153,28.0788,28.1153,69300.0
2014-08-14 14:40:00,30.77,30.77,30.76,30.77,85600.0,28.1153,28.1153,28.1062,28.1153,85600.0
2014-08-14 14:50:00,30.76,30.77,30.76,30.77,48500.0,28.1062,28.1153,28.1062,28.1153,48500.0
2014-08-14 15:00:00,30.76,30.78,30.76,30.78,59400.0,28.1062,28.1245,28.1062,28.1245,59400.0
2014-08-14 15:10:00,30.78,30.79,30.77,30.78,109500.0,28.1245,28.1336,28.1153,28.1245,109500.0
2014-08-14 15:20:00,30.78,30.79,30.78,30.79,92800.0,28.1245,28.1336,28.1245,28.1336,92800.0
2014-08-14 15:30:00,30.79,30.8,30.78,30.8,193900.0,28.1336,28.1428,28.1245,28.1428,193900.0
2014-08-14 15:40:00,30.79,30.8,30.78,30.79,347200.0,28.1336,28.1428,28.1245,28.1336,347200.0
2014-08-14 15:50:00,30.78,30.81,30.78,30.81,951400.0,28.1245,28.1519,28.1245,28.1519,951400.0
2014-08-15 09:30:00,30.94,31.02,30.87,30.88,285700.0,28.2707,28.3438,28.2067,28.2159,285700.0
2014-08-15 09:40:00,30.88,30.88,30.78,30.8,176800.0,28.2159,28.2159,28.1245,28.1428,176800.0
2014-08-15 09:50:00,30.8,30.86,30.8,30.83,135600.0,28.1428,28.1976,28.1428,28.1702,135600.0
2014-08-15 10:00:00,30.83,30.87,30.83,30.86,70900.0,28.1702,28.2067,28.1702,28.1976,70900.0
2014-08-15 10:10:00,30.86,30.87,30.81,30.83,62400.0,28.1976,28.2067,28.1519,28.1702,62400.0
2014-08-15 10:20:00,30.83,30.83,30.8,30.82,47600.0,28.1702,28.1702,28.1428,28.161,47600.0
2014-08-15 10:30:00,30.82,30.84,30.8,30.8,49200.0,28.161,28.1793,28.1428,28.1428,49200.0
2014-08-15 10:40:00,30.8,30.8,30.61,30.65,92200.0,28.1428,28.1428,27.9692,28.0057,92200.0
2014-08-15 10:50:00,30.64,30.64,30.44,30.58,192800.0,27.9966,27.9966,27.8138,27.9417,192800.0
2014-08-15 11:00:00,30.58,30.59,30.52,30.55,61100.0,27.9417,27.9509,27.8869,27.9143,61100.0
2014-08-15 11:10:00,30.55,30.61,30.55,30.6,96100.0,27.9143,27.9692,27.9143,27.96,96100.0
2014-08-15 11:20:00,30.59,30.59,30.54,30.54,36500.0,27.9509,27.9509,27.9052,27.9052,36500.0
2014-08-15 11:30:00,30.54,30.54,30.49,30.53,38600.0,27.9052,27.9052,27.8595,27.8961,38600.0
2014-08-15 11:40:00,30.52,30.54,30.49,30.5,40600.0,27.8869,27.9052,27.8595,27.8686,40600.0
2014-08-15 11:50:00,30.5,30.5,30.37,30.41,40600.0,27.8686,27.8686,27.7499,27.7864,40600.0
2014-08-15 12:00:00,30.39,30.46,30.35,30.46,89600.0,27.7681,27.8321,27.7316,27.8321,89600.0
2014-08-15 12:10:00,30.46,30.46,30.42,30.44,80900.0,27.8321,27.8321,27.7955,27.8138,80900.0
2014-08-15 12:20:00,30.44,30.49,30.41,30.49,48700.0,27.8138,27.8595,27.7864,27.8595,48700.0
2014-08-15 12:30:00,30.49,30.5,30.46,30.49,47400.0,27.8595,27.8686,27.8321,27.8595,47400.0
2014-08-15 12:40:00,30.49,30.52,30.49,30.51,41000.0,27.8595,27.8869,27.8595,27.8778,41000.0
2014-08-15 12:50:00,30.52,30.52,30.49,30.5,26700.0,27.8869,27.8869,27.8595,27.8686,26700.0
2014-08-15 13:00:00,30.5,30.52,30.46,30.49,31100.0,27.8686,27.8869,27.8321,27.8595,31100.0
2014-08-15 13:10:00,30.51,30.51,30.48,30.5,41500.0,27.8778,27.8778,27.8504,27.8686,41500.0
2014-08-15 13:20:00,30.5,30.51,30.48,30.49,19500.0,27.8686,27.8778,27.8504,27.8595,19500.0
2014-08-15 13:30:00,30.49,30.49,30.48,30.48,12300.0,27.8595,27.8595,27.8504,27.8504,12300.0
2014-08-15 13:40:00,30.49,30.53,30.49,30.5,101100.0,27.8595,27.8961,27.8595,27.8686,101100.0
2014-08-15 13:50:00,30.5,30.52,30.48,30.5,12700.0,27.8686,27.8869,27.8504,27.8686,12700.0
2014-08-15 14:00:00,30.49,30.53,30.49,30.53,10500.0,27.8595,27.8961,27.8595,27.8961,10500.0
2014-08-15 14:10:00,30.52,30.54,30.52,30.52,19600.0,27.8869,27.9052,27.8869,27.8869,19600.0
2014-08-15 14:20:00,30.52,30.62,30.52,30.61,12700.0,27.8869,27.9783,27.8869,27.9692,12700.0
2014-08-15 14:30:00,30.62,30.65,30.61,30.62,50500.0,27.9783,28.0057,27.9692,27.9783,50500.0
2014-08-15 14:40:00,30.62,30.67,30.62,30.67,13900.0,27.9783,28.024,27.9783,28.024,13900.0
2014-08-15 14:50:00,30.66,30.67,30.63,30.64,58200.0,28.0148,28.024,27.9874,27.9966,58200.0
2014-08-15 15:00:00,30.63,30.64,30.61,30.62,33700.0,27.9874,27.9966,27.9692,27.9783,33700.0
2014-08-15 15:10:00,30.62,30.64,30.61,30.62,59600.0,27.9783,27.9966,27.9692,27.9783,59600.0
2014-08-15 15:20:00,30.62,30.62,30.58,30.58,36700.0,27.9783,27.9783,27.9417,27.9417,36700.0
2014-08-15 15:30:00,30.58,30.61,30.58,30.58,90700.0,27.9417,27.9692,27.9417,27.9417,90700.0
2014-08-15 15:40:00,30.58,30.59,30.57,30.57,168500.0,27.9417,27.9509,27.9326,27.9326,168500.0
2014-08-15 15:50:00,30.58,30.61,30.57,30.59,443800.0,27.9417,27.9692,27.9326,27.9509,443800.0
2014-08-18 09:30:00,30.75,30.93,30.75,30.87,159600.0,28.0971,28.2615,28.0971,28.2067,159600.0
2014-08-18 09:40:00,30.86,30.89,30.83,30.88,134900.0,28.1976,28.225,28.1702,28.2159,134900.0
2014-08-18 09:50:00,30.89,31.11,30.89,31.11,498600.0,28.225,28.426,28.225,28.426,498600.0
2014-08-18 10:00:00,31.1,31.11,31.06,31.08,326300.0,28.4169,28.426,28.3803,28.3986,326300.0
2014-08-18 10:10:00,31.08,31.15,31.05,31.14,403700.0,28.3986,28.4626,28.3712,28.4534,403700.0
2014-08-18 10:20:00,31.14,31.16,31.11,31.15,261700.0,28.4534,28.4717,28.426,28.4626,261700.0
2014-08-18 10:30:00,31.15,31.18,31.13,31.18,161900.0,28.4626,28.49,28.4443,28.49,161900.0
2014-08-18 10:40:00,31.18,31.18,31.12,31.15,226300.0,28.49,28.49,28.4352,28.4626,226300.0
2014-08-18 10:50:00,31.14,31.17,31.12,31.14,188400.0,28.4534,28.4808,28.4352,28.4534,188400.0
2014-08-18 11:00:00,31.14,31.16,31.06,31.09,286400.0,28.4534,28.4717,28.3803,28.4077,286400.0
2014-08-18 11:10:00,31.09,31.11,31.09,31.1,115600.0,28.4077,28.426,28.4077,28.4169,115600.0
2014-08-18 11:20:00,31.09,31.11,31.08,31.1,47500.0,28.4077,28.426,28.3986,28.4169,47500.0
2014-08-18 11:30:00,31.11,31.12,31.09,31.11,32200.0,28.426,28.4352,28.4077,28.426,32200.0
2014-08-18 11:40:00,31.12,31.13,31.08,31.11,38800.0,28.4352,28.4443,28.3986,28.426,38800.0
2014-08-18 11:50:00,31.12,31.13,31.1,31.12,44100.0,28.4352,28.4443,28.4169,28.4352,44100.0
2014-08-18 12:00:00,31.12,31.14,31.12,31.13,30600.0,28.4352,28.4534,28.4352,28.4443,30600.0
2014-08-18 12:10:00,31.13,31.15,31.12,31.13,18500.0,28.4443,28.4626,28.4352,28.4443,18500.0
2014-08-18 12:20:00,31.13,31.13,31.11,31.11,24200.0,28.4443,28.4443,28.426,28.426,24200.0
2014-08-18 12:30:00,31.11,31.11,31.07,31.11,53100.0,28.426,28.426,28.3895,28.426,53100.0
2014-08-18 12:40:00,31.1,31.11,31.09,31.09,26200.0,28.4169,28.426,28.4077,28.4077,26200.0
2014-08-18 12:50:00,31.09,31.09,31.07,31.08,32800.0,28.4077,28.4077,28.3895,28.3986,32800.0
2014-08-18 13:00:00,31.08,31.1,31.06,31.09,53300.0,28.3986,28.4169,28.3803,28.4077,53300.0
2014-08-18 13:10:00,31.09,31.1,31.09,31.09,8200.0,28.4077,28.4169,28.4077,28.4077,8200.0
2014-08-18 13:20:00,31.1,31.1,31.07,31.1,42100.0,28.4169,28.4169,28.3895,28.4169,42100.0
2014-08-18 13:30:00,31.1,31.1,31.08,31.09,7600.0,28.4169,28.4169,28.3986,28.4077,7600.0
2014-08-18 13:40:00,31.09,31.09,31.07,31.08,32900.0,28.4077,28.4077,28.3895,28.3986,32900.0
2014-08-18 13:50:00,31.09,31.09,31.06,31.08,9700.0,28.4077,28.4077,28.3803,28.3986,9700.0
2014-08-18 14:00:00,31.07,31.08,31.03,31.04,7500.0,28.3895,28.3986,28.3529,28.3621,7500.0
2014-08-18 14:10:00,31.04,31.07,31.04,31.07,16300.0,28.3621,28.3895,28.3621,28.3895,16300.0
2014-08-18 14:20:00,31.07,31.09,31.06,31.08,29000.0,28.3895,28.4077,28.3803,28.3986,29000.0
2014-08-18 14:30:00,31.08,31.09,31.06,31.07,22800.0,28.3986,28.4077,28.3803,28.3895,22800.0
2014-08-18 14:40:00,31.07,31.08,31.06,31.07,18200.0,28.3895,28.3986,28.3803,28.3895,18200.0
2014-08-18 14:50:00,31.07,31.1,31.05,31.1,58900.0,28.3895,28.4169,28.3712,28.4169,58900.0
2014-08-18 15:00:00,31.1,31.12,31.09,31.12,100200.0,28.4169,28.4352,28.4077,28.4352,100200.0
2014-08-18 15:10:00,31.12,31.12,31.11,31.12,48800.0,28.4352,28.4352,28.426,28.4352,48800.0
2014-08-18 15:20:00,31.12,31.12,31.1,31.11,180900.0,28.4352,28.4352,28.4169,28.426,180900.0
2014-08-18 15:30:00,31.11,31.11,31.09,31.1,161600.0,28.426,28.426,28.4077,28.4169,161600.0
2014-08-18 15:40:00,31.1,31.12,31.09,31.12,301600.0,28.4169,28.4352,28.4077,28.4352,301600.0
2014-08-18 15:50:00,31.12,31.17,31.12,31.15,1053200.0,28.4352,28.4808,28.4352,28.4626,1053200.0
2014-08-19 09:30:00,31.63,31.82,31.59,31.78,1171300.0,28.9012,29.0748,28.8646,29.0382,1171300.0
2014-08-19 09:40:00,31.78,31.82,31.7,31.7,358200.0,29.0382,29.0748,28.9651,28.9651,358200.0
2014-08-19 09:50:00,31.7,31.72,31.65,31.71,314800.0,28.9651,28.9834,28.9194,28.9743,314800.0
2014-08-19 10:00:00,31.71,31.71,31.67,31.7,251500.0,28.9743,28.9743,28.9377,28.9651,251500.0
2014-08-19 10:10:00,31.7,31.75,31.67,31.68,225600.0,28.9651,29.0108,28.9377,28.9468,225600.0
2014-08-19 10:20:00,31.67,31.69,31.65,31.67,159600.0,28.9377,28.956,28.9194,28.9377,159600.0
2014-08-19 10:30:00,31.67,31.68,31.6,31.65,120200.0,28.9377,28.9468,28.8737,28.9194,120200.0
2014-08-19 10:40:00,31.65,31.69,31.65,31.68,133500.0,28.9194,28.956,28.9194,28.9468,133500.0
2014-08-19 10:50:00,31.68,31.71,31.67,31.68,108000.0,28.9468,28.9743,28.9377,28.9468,108000.0
2014-08-19 11:00:00,31.67,31.68,31.64,31.67,64900.0,28.9377,28.9468,28.9103,28.9377,64900.0
2014-08-19 11:10:00,31.67,31.7,31.66,31.7,149000.0,28.9377,28.9651,28.9286,28.9651,149000.0
2014-08-19 11:20:00,31.7,31.75,31.69,31.75,82000.0,28.9651,29.0108,28.956,29.0108,82000.0
2014-08-19 11:30:00,31.75,31.75,31.73,31.75,237300.0,29.0108,29.0108,28.9925,29.0108,237300.0
2014-08-19 11:40:00,31.74,31.75,31.73,31.74,83500.0,29.0017,29.0108,28.9925,29.0017,83500.0
2014-08-19 11:50:00,31.74,31.78,31.74,31.76,102300.0,29.0017,29.0382,29.0017,29.0199,102300.0
2014-08-19 12:00:00,31.76,31.76,31.75,31.75,47400.0,29.0199,29.0199,29.0108,29.0108,47400.0
2014-08-19 12:10:00,31.75,31.76,31.75,31.76,55100.0,29.0108,29.0199,29.0108,29.0199,55100.0
2014-08-19 12:20:00,31.76,31.79,31.76,31.79,133700.0,29.0199,29.0473,29.0199,29.0473,133700.0
2014-08-19 12:30:00,31.79,31.81,31.78,31.8,228000.0,29.0473,29.0656,29.0382,29.0565,228000.0
2014-08-19 12:40:00,31.81,31.81,31.79,31.8,30100.0,29.0656,29.0656,29.0473,29.0565,30100.0
2014-08-19 12:50:00,31.81,31.81,31.8,31.81,41300.0,29.0656,29.0656,29.0565,29.0656,41300.0
2014-08-19 13:00:00,31.8,31.82,31.8,31.81,170300.0,29.0565,29.0748,29.0565,29.0656,170300.0
2014-08-19 13:10:00,31.81,31.82,31.8,31.81,165000.0,29.0656,29.0748,29.0565,29.0656,165000.0
2014-08-19 13:20:00,31.82,31.87,31.81,31.86,75900.0,29.0748,29.1204,29.0656,29.1113,75900.0
2014-08-19 13:30:00,31.85,31.91,31.85,31.86,352800.0,29.1022,29.157,29.1022,29.1113,352800.0
2014-08-19 13:40:00,31.86,31.87,31.85,31.86,31700.0,29.1113,29.1204,29.1022,29.1113,31700.0
2014-08-19 13:50:00,31.86,31.86,31.83,31.84,42700.0,29.1113,29.1113,29.0839,29.093,42700.0
2014-08-19 14:00:00,31.84,31.86,31.83,31.83,71200.0,29.093,29.1113,29.0839,29.0839,71200.0
2014-08-19 14:10:00,31.83,31.85,31.83,31.84,41900.0,29.0839,29.1022,29.0839,29.093,41900.0
2014-08-19 14:20:00,31.85,31.86,31.84,31.84,85800.0,29.1022,29.1113,29.093,29.093,85800.0
2014-08-19 14:30:00,31.84,31.84,31.83,31.83,38500.0,29.093,29.093,29.0839,29.0839,38500.0
2014-08-19 14:40:00,31.83,31.84,31.83,31.83,94100.0,29.0839,29.093,29.0839,29.0839,94100.0
2014-08-19 14:50:00,31.83,31.84,31.82,31.83,168200.0,29.0839,29.093,29.0748,29.0839,168200.0
2014-08-19 15:00:00,31.83,31.83,31.82,31.83,71200.0,29.0839,29.0839,29.0748,29.0839,71200.0
2014-08-19 15:10:00,31.82,31.83,31.82,31.83,215100.0,29.0748,29.0839,29.0748,29.0839,215100.0
2014-08-19 15:20:00,31.82,31.83,31.81,31.82,183800.0,29.0748,29.0839,29.0656,29.0748,183800.0
2014-08-19 15:30:00,31.82,31.82,31.81,31.82,219700.0,29.0748,29.0748,29.0656,29.0748,219700.0
2014-08-19 15:40:00,31.82,31.82,31.78,31.79,439400.0,29.0748,29.0748,29.0382,29.0473,439400.0
2014-08-19 15:50:00,31.79,31.81,31.77,31.78,1247300.0,29.0473,29.0656,29.0291,29.0382,1247300.0
2014-08-20 09:30:00,31.63,31.75,31.6,31.73,313500.0,28.9012,29.0108,28.8737,28.9925,313500.0
2014-08-20 09:40:00,31.73,31.74,31.62,31.63,100700.0,28.9925,29.0017,28.892,28.9012,100700.0
2014-08-20 09:50:00,31.63,31.67,31.59,31.59,71300.0,28.9012,28.9377,28.8646,28.8646,71300.0
2014-08-20 10:00:00,31.59,31.62,31.56,31.61,68400.0,28.8646,28.892,28.8372,28.8829,68400.0
2014-08-20 10:10:00,31.61,31.62,31.54,31.58,329100.0,28.8829,28.892,28.8189,28.8555,329100.0
2014-08-20 10:20:00,31.57,31.62,31.57,31.6,97600.0,28.8463,28.892,28.8463,28.8737,97600.0
2014-08-20 10:30:00,31.59,31.6,31.54,31.55,96600.0,28.8646,28.8737,28.8189,28.8281,96600.0
2014-08-20 10:40:00,31.55,31.59,31.55,31.58,46900.0,28.8281,28.8646,28.8281,28.8555,46900.0
2014-08-20 10:50:00,31.58,31.62,31.57,31.6,36800.0,28.8555,28.892,28.8463,28.8737,36800.0
2014-08-20 11:00:00,31.6,31.66,31.6,31.65,85300.0,28.8737,28.9286,28.8737,28.9194,85300.0
2014-08-20 11:10:00,31.65,31.65,31.6,31.62,51200.0,28.9194,28.9194,28.8737,28.892,51200.0
2014-08-20 11:20:00,31.61,31.64,31.61,31.63,27600.0,28.8829,28.9103,28.8829,28.9012,27600.0
2014-08-20 11:30:00,31.64,31.72,31.64,31.71,169300.0,28.9103,28.9834,28.9103,28.9743,169300.0
2014-08-20 11:40:00,31.72,31.72,31.69,31.7,11400.0,28.9834,28.9834,28.956,28.9651,11400.0
2014-08-20 11:50:00,31.69,31.7,31.68,31.68,24100.0,28.956,28.9651,28.9468,28.9468,24100.0
2014-08-20 12:00:00,31.69,31.69,31.65,31.67,22300.0,28.956,28.956,28.9194,28.9377,22300.0
2014-08-20 12:10:00,31.66,31.67,31.65,31.65,5700.0,28.9286,28.9377,28.9194,28.9194,5700.0
2014-08-20 12:20:00,31.65,31.66,31.64,31.64,17100.0,28.9194,28.9286,28.9103,28.9103,17100.0
2014-08-20 12:30:00,31.64,31.65,31.63,31.65,10500.0,28.9103,28.9194,28.9012,28.9194,10500.0
2014-08-20 12:40:00,31.65,31.67,31.64,31.64,132300.0,28.9194,28.9377,28.9103,28.9103,132300.0
2014-08-20 12:50:00,31.64,31.64,31.58,31.59,145700.0,28.9103,28.9103,28.8555,28.8646,145700.0
2014-08-20 13:00:00,31.59,31.61,31.58,31.61,42400.0,28.8646,28.8829,28.8555,28.8829,42400.0
2014-08-20 13:10:00,31.61,31.65,31.61,31.64,18000.0,28.8829,28.9194,28.8829,28.9103,18000.0
2014-08-20 13:20:00,31.64,31.65,31.59,31.59,171700.0,28.9103,28.9194,28.8646,28.8646,171700.0
2014-08-20 13:30:00,31.59,31.61,31.57,31.59,15600.0,28.8646,28.8829,28.8463,28.8646,15600.0
2014-08-20 13:40:00,31.59,31.61,31.55,31.55,83600.0,28.8646,28.8829,28.8281,28.8281,83600.0
2014-08-20 13:50:00,31.55,31.58,31.55,31.58,43200.0,28.8281,28.8555,28.8281,28.8555,43200.0
2014-08-20 14:00:00,31.58,31.59,31.49,31.53,149300.0,28.8555,28.8646,28.7732,28.8098,149300.0
2014-08-20 14:10:00,31.53,31.58,31.5,31.53,108000.0,28.8098,28.8555,28.7824,28.8098,108000.0
2014-08-20 14:20:00,31.54,31.6,31.54,31.58,75600.0,28.8189,28.8737,28.8189,28.8555,75600.0
2014-08-20 14:30:00,31.59,31.65,31.59,31.64,51700.0,28.8646,28.9194,28.8646,28.9103,51700.0
2014-08-20 14:40:00,31.63,31.66,31.61,31.66,189200.0,28.9012,28.9286,28.8829,28.9286,189200.0
2014-08-20 14:50:00,31.67,31.73,31.67,31.72,130200.0,28.9377,28.9925,28.9377,28.9834,130200.0
2014-08-20 15:00:00,31.72,31.78,31.72,31.77,139000.0,28.9834,29.0382,28.9834,29.0291,139000.0
2014-08-20 15:10:00,31.78,31.78,31.73,31.75,55100.0,29.0382,29.0382,28.9925,29.0108,55100.0
2014-08-20 15:20:00,31.75,31.77,31.75,31.77,106800.0,29.0108,29.0291,29.0108,29.0291,106800.0
2014-08-20 15:30:00,31.77,31.78,31.75,31.78,67900.0,29.0291,29.0382,29.0108,29.0382,67900.0
2014-08-20 15:40:00,31.78,31.8,31.77,31.79,240300.0,29.0382,29.0565,29.0291,29.0473,240300.0
2014-08-20 15:50:00,31.79,31.8,31.75,31.76,459500.0,29.0473,29.0565,29.0108,29.0199,459500.0
2014-08-21 09:30:00,31.72,31.77,31.53,31.56,480900.0,28.9834,29.0291,28.8098,28.8372,480900.0
2014-08-21 09:40:00,31.57,31.63,31.54,31.61,171900.0,28.8463,28.9012,28.8189,28.8829,171900.0
2014-08-21 09:50:00,31.61,31.69,31.59,31.66,461000.0,28.8829,28.956,28.8646,28.9286,461000.0
2014-08-21 10:00:00,31.66,31.81,31.62,31.63,466200.0,28.9286,29.0656,28.892,28.9012,466200.0
2014-08-21 10:10:00,31.63,31.65,31.59,31.65,218800.0,28.9012,28.9194,28.8646,28.9194,218800.0
2014-08-21 10:20:00,31.64,31.66,31.62,31.64,49800.0,28.9103,28.9286,28.892,28.9103,49800.0
2014-08-21 10:30:00,31.64,31.73,31.64,31.73,87500.0,28.9103,28.9925,28.9103,28.9925,87500.0
2014-08-21 10:40:00,31.73,31.74,31.65,31.66,43900.0,28.9925,29.0017,28.9194,28.9286,43900.0
2014-08-21 10:50:00,31.67,31.71,31.66,31.66,38300.0,28.9377,28.9743,28.9286,28.9286,38300.0
2014-08-21 11:00:00,31.67,31.73,31.67,31.71,32600.0,28.9377,28.9925,28.9377,28.9743,32600.0
2014-08-21 11:10:00,31.71,31.73,31.68,31.68,52200.0,28.9743,28.9925,28.9468,28.9468,52200.0
2014-08-21 11:20:00,31.68,31.71,31.66,31.68,170600.0,28.9468,28.9743,28.9286,28.9468,170600.0
2014-08-21 11:30:00,31.69,31.73,31.69,31.73,73200.0,28.956,28.9925,28.956,28.9925,73200.0
2014-08-21 11:40:00,31.72,31.74,31.72,31.72,38900.0,28.9834,29.0017,28.9834,28.9834,38900.0
2014-08-21 11:50:00,31.72,31.73,31.7,31.7,21100.0,28.9834,28.9925,28.9651,28.9651,21100.0
2014-08-21 12:00:00,31.71,31.73,31.71,31.72,22300.0,28.9743,28.9925,28.9743,28.9834,22300.0
2014-08-21 12:10:00,31.73,31.77,31.72,31.74,24900.0,28.9925,29.0291,28.9834,29.0017,24900.0
2014-08-21 12:20:00,31.74,31.75,31.71,31.72,63300.0,29.0017,29.0108,28.9743,28.9834,63300.0
2014-08-21 12:30:00,31.72,31.75,31.71,31.75,22900.0,28.9834,29.0108,28.9743,29.0108,22900.0
2014-08-21 12:40:00,31.75,31.75,31.73,31.75,19500.0,29.0108,29.0108,28.9925,29.0108,19500.0
2014-08-21 12:50:00,31.74,31.75,31.72,31.72,6900.0,29.0017,29.0108,28.9834,28.9834,6900.0
2014-08-21 13:00:00,31.72,31.75,31.71,31.74,51000.0,28.9834,29.0108,28.9743,29.0017,51000.0
2014-08-21 13:10:00,31.74,31.79,31.74,31.79,125100.0,29.0017,29.0473,29.0017,29.0473,125100.0
2014-08-21 13:20:00,31.79,31.8,31.78,31.8,23200.0,29.0473,29.0565,29.0382,29.0565,23200.0
2014-08-21 13:30:00,31.8,31.82,31.79,31.81,69900.0,29.0565,29.0748,29.0473,29.0656,69900.0
2014-08-21 13:40:00,31.81,31.82,31.8,31.82,9600.0,29.0656,29.0748,29.0565,29.0748,9600.0
2014-08-21 13:50:00,31.81,31.81,31.78,31.79,17600.0,29.0656,29.0656,29.0382,29.0473,17600.0
2014-08-21 14:00:00,31.79,31.79,31.75,31.76,27300.0,29.0473,29.0473,29.0108,29.0199,27300.0
2014-08-21 14:10:00,31.76,31.77,31.76,31.77,18900.0,29.0199,29.0291,29.0199,29.0291,18900.0
2014-08-21 14:20:00,31.77,31.8,31.77,31.79,14300.0,29.0291,29.0565,29.0291,29.0473,14300.0
2014-08-21 14:30:00,31.79,31.8,31.78,31.8,22600.0,29.0473,29.0565,29.0382,29.0565,22600.0
2014-08-21 14:40:00,31.79,31.8,31.79,31.8,1700.0,29.0473,29.0565,29.0473,29.0565,1700.0
2014-08-21 14:50:00,31.8,31.81,31.78,31.79,41800.0,29.0565,29.0656,29.0382,29.0473,41800.0
2014-08-21 15:00:00,31.79,31.8,31.78,31.78,14000.0,29.0473,29.0565,29.0382,29.0382,14000.0
2014-08-21 15:10:00,31.78,31.8,31.78,31.79,10400.0,29.0382,29.0565,29.0382,29.0473,10400.0
2014-08-21 15:20:00,31.79,31.79,31.77,31.77,25700.0,29.0473,29.0473,29.0291,29.0291,25700.0
2014-08-21 15:30:00,31.78,31.79,31.76,31.76,24500.0,29.0382,29.0473,29.0199,29.0199,24500.0
2014-08-21 15:40:00,31.76,31.78,31.75,31.76,48000.0,29.0199,29.0382,29.0108,29.0199,48000.0
2014-08-21 15:50:00,31.76,31.76,31.72,31.73,204100.0,29.0199,29.0199,28.9834,28.9925,204100.0
2014-08-22 09:30:00,31.71,31.73,31.58,31.65,57700.0,28.9743,28.9925,28.8555,28.9194,57700.0
2014-08-22 09:40:00,31.66,31.66,31.6,31.64,100200.0,28.9286,28.9286,28.8737,28.9103,100200.0
2014-08-22 09:50:00,31.63,31.71,31.63,31.71,58200.0,28.9012,28.9743,28.9012,28.9743,58200.0
2014-08-22 10:00:00,31.7,31.81,31.67,31.81,107800.0,28.9651,29.0656,28.9377,29.0656,107800.0
2014-08-22 10:10:00,31.82,31.83,31.75,31.77,99900.0,29.0748,29.0839,29.0108,29.0291,99900.0
2014-08-22 10:20:00,31.77,31.79,31.76,31.76,44500.0,29.0291,29.0473,29.0199,29.0199,44500.0
2014-08-22 10:30:00,31.76,31.78,31.71,31.73,24900.0,29.0199,29.0382,28.9743,28.9925,24900.0
2014-08-22 10:40:00,31.74,31.76,31.71,31.74,47900.0,29.0017,29.0199,28.9743,29.0017,47900.0
2014-08-22 10:50:00,31.74,31.74,31.63,31.64,112700.0,29.0017,29.0017,28.9012,28.9103,112700.0
2014-08-22 11:00:00,31.63,31.7,31.61,31.69,32800.0,28.9012,28.9651,28.8829,28.956,32800.0
2014-08-22 11:10:00,31.69,31.71,31.67,31.7,27900.0,28.956,28.9743,28.9377,28.9651,27900.0
2014-08-22 11:20:00,31.7,31.74,31.68,31.73,32500.0,28.9651,29.0017,28.9468,28.9925,32500.0
2014-08-22 11:30:00,31.73,31.75,31.72,31.72,69800.0,28.9925,29.0108,28.9834,28.9834,69800.0
2014-08-22 11:40:00,31.72,31.75,31.72,31.75,30600.0,28.9834,29.0108,28.9834,29.0108,30600.0
2014-08-22 11:50:00,31.76,31.81,31.76,31.79,34400.0,29.0199,29.0656,29.0199,29.0473,34400.0
2014-08-22 12:00:00,31.8,31.81,31.78,31.79,21300.0,29.0565,29.0656,29.0382,29.0473,21300.0
2014-08-22 12:10:00,31.79,31.79,31.77,31.78,20100.0,29.0473,29.0473,29.0291,29.0382,20100.0
2014-08-22 12:20:00,31.78,31.8,31.77,31.78,40300.0,29.0382,29.0565,29.0291,29.0382,40300.0
2014-08-22 12:30:00,31.79,31.79,31.75,31.76,17900.0,29.0473,29.0473,29.0108,29.0199,17900.0
2014-08-22 12:40:00,31.76,31.77,31.75,31.77,4400.0,29.0199,29.0291,29.0108,29.0291,4400.0
2014-08-22 12:50:00,31.78,31.8,31.78,31.79,2500.0,29.0382,29.0565,29.0382,29.0473,2500.0
2014-08-22 13:00:00,31.78,31.8,31.78,31.79,20400.0,29.0382,29.0565,29.0382,29.0473,20400.0
2014-08-22 13:10:00,31.79,31.81,31.79,31.8,7000.0,29.0473,29.0656,29.0473,29.0565,7000.0
2014-08-22 13:20:00,31.79,31.84,31.79,31.83,20200.0,29.0473,29.093,29.0473,29.0839,20200.0
2014-08-22 13:30:00,31.84,31.84,31.8,31.81,29900.0,29.093,29.093,29.0565,29.0656,29900.0
2014-08-22 13:40:00,31.8,31.84,31.8,31.83,21800.0,29.0565,29.093,29.0565,29.0839,21800.0
2014-08-22 13:50:00,31.83,31.83,31.81,31.82,6400.0,29.0839,29.0839,29.0656,29.0748,6400.0
2014-08-22 14:00:00,31.82,31.84,31.81,31.82,19300.0,29.0748,29.093,29.0656,29.0748,19300.0
2014-08-22 14:10:00,31.81,31.83,31.8,31.82,15600.0,29.0656,29.0839,29.0565,29.0748,15600.0
2014-08-22 14:20:00,31.82,31.86,31.82,31.84,33000.0,29.0748,29.1113,29.0748,29.093,33000.0
2014-08-22 14:30:00,31.84,31.85,31.82,31.82,37100.0,29.093,29.1022,29.0748,29.0748,37100.0
2014-08-22 14:40:00,31.82,31.85,31.82,31.84,12400.0,29.0748,29.1022,29.0748,29.093,12400.0
2014-08-22 14:50:00,31.83,31.87,31.83,31.86,35600.0,29.0839,29.1204,29.0839,29.1113,35600.0
2014-08-22 15:00:00,31.86,31.92,31.85,31.92,119200.0,29.1113,29.1661,29.1022,29.1661,119200.0
2014-08-22 15:10:00,31.91,31.93,31.9,31.91,86300.0,29.157,29.1753,29.1479,29.157,86300.0
2014-08-22 15:20:00,31.91,31.92,31.88,31.89,64400.0,29.157,29.1661,29.1296,29.1387,64400.0
2014-08-22 15:30:00,31.89,31.89,31.87,31.87,32500.0,29.1387,29.1387,29.1204,29.1204,32500.0
2014-08-22 15:40:00,31.87,31.88,31.83,31.83,109600.0,29.1204,29.1296,29.0839,29.0839,109600.0
2014-08-22 15:50:00,31.83,31.85,31.82,31.83,388400.0,29.0839,29.1022,29.0748,29.0839,388400.0
2014-08-25 09:30:00,31.84,31.89,31.81,31.89,498400.0,29.093,29.1387,29.0656,29.1387,498400.0
2014-08-25 09:40:00,31.9,31.97,31.89,31.96,281200.0,29.1479,29.2118,29.1387,29.2027,281200.0
2014-08-25 09:50:00,31.97,32.0,31.94,32.0,76600.0,29.2118,29.2392,29.1844,29.2392,76600.0
2014-08-25 10:00:00,32.01,32.01,31.86,31.89,772300.0,29.2484,29.2484,29.1113,29.1387,772300.0
2014-08-25 10:10:00,31.89,31.9,31.84,31.85,109700.0,29.1387,29.1479,29.093,29.1022,109700.0
2014-08-25 10:20:00,31.86,31.87,31.8,31.81,276700.0,29.1113,29.1204,29.0565,29.0656,276700.0
2014-08-25 10:30:00,31.81,31.83,31.78,31.8,215400.0,29.0656,29.0839,29.0382,29.0565,215400.0
2014-08-25 10:40:00,31.8,31.81,31.78,31.79,141200.0,29.0565,29.0656,29.0382,29.0473,141200.0
2014-08-25 10:50:00,31.79,31.79,31.71,31.71,575700.0,29.0473,29.0473,28.9743,28.9743,575700.0
2014-08-25 11:00:00,31.72,31.78,31.71,31.74,356800.0,28.9834,29.0382,28.9743,29.0017,356800.0
2014-08-25 11:10:00,31.74,31.77,31.73,31.76,61100.0,29.0017,29.0291,28.9925,29.0199,61100.0
2014-08-25 11:20:00,31.76,31.77,31.73,31.76,154900.0,29.0199,29.0291,28.9925,29.0199,154900.0
2014-08-25 11:30:00,31.75,31.78,31.75,31.75,195500.0,29.0108,29.0382,29.0108,29.0108,195500.0
2014-08-25 11:40:00,31.75,31.8,31.75,31.79,89400.0,29.0108,29.0565,29.0108,29.0473,89400.0
2014-08-25 11:50:00,31.79,31.8,31.77,31.78,191400.0,29.0473,29.0565,29.0291,29.0382,191400.0
2014-08-25 12:00:00,31.79,31.79,31.74,31.74,129700.0,29.0473,29.0473,29.0017,29.0017,129700.0
2014-08-25 12:10:00,31.74,31.74,31.71,31.71,93700.0,29.0017,29.0017,28.9743,28.9743,93700.0
2014-08-25 12:20:00,31.71,31.72,31.65,31.66,158200.0,28.9743,28.9834,28.9194,28.9286,158200.0
2014-08-25 12:30:00,31.66,31.67,31.62,31.64,169400.0,28.9286,28.9377,28.892,28.9103,169400.0
2014-08-25 12:40:00,31.64,31.67,31.64,31.65,145200.0,28.9103,28.9377,28.9103,28.9194,145200.0
2014-08-25 12:50:00,31.65,31.65,31.63,31.65,66300.0,28.9194,28.9194,28.9012,28.9194,66300.0
2014-08-25 13:00:00,31.65,31.65,31.61,31.63,41400.0,28.9194,28.9194,28.8829,28.9012,41400.0
2014-08-25 13:10:00,31.63,31.67,31.62,31.64,127800.0,28.9012,28.9377,28.892,28.9103,127800.0
2014-08-25 13:20:00,31.65,31.67,31.64,31.65,177800.0,28.9194,28.9377,28.9103,28.9194,177800.0
2014-08-25 13:30:00,31.65,31.66,31.64,31.65,161200.0,28.9194,28.9286,28.9103,28.9194,161200.0
2014-08-25 13:40:00,31.64,31.66,31.64,31.65,135100.0,28.9103,28.9286,28.9103,28.9194,135100.0
2014-08-25 13:50:00,31.65,31.65,31.64,31.64,134100.0,28.9194,28.9194,28.9103,28.9103,134100.0
2014-08-25 14:00:00,31.65,31.65,31.64,31.64,65400.0,28.9194,28.9194,28.9103,28.9103,65400.0
2014-08-25 14:10:00,31.65,31.65,31.64,31.65,55100.0,28.9194,28.9194,28.9103,28.9194,55100.0
2014-08-25 14:20:00,31.65,31.65,31.64,31.64,94600.0,28.9194,28.9194,28.9103,28.9103,94600.0
2014-08-25 14:30:00,31.64,31.66,31.63,31.65,141600.0,28.9103,28.9286,28.9012,28.9194,141600.0
2014-08-25 14:40:00,31.65,31.65,31.64,31.64,50900.0,28.9194,28.9194,28.9103,28.9103,50900.0
2014-08-25 14:50:00,31.64,31.69,31.64,31.68,47900.0,28.9103,28.956,28.9103,28.9468,47900.0
2014-08-25 15:00:00,31.68,31.7,31.68,31.69,56700.0,28.9468,28.9651,28.9468,28.956,56700.0
2014-08-25 15:10:00,31.7,31.72,31.7,31.7,85400.0,28.9651,28.9834,28.9651,28.9651,85400.0
2014-08-25 15:20:00,31.7,31.72,31.7,31.71,81300.0,28.9651,28.9834,28.9651,28.9743,81300.0
2014-08-25 15:30:00,31.71,31.72,31.7,31.71,200900.0,28.9743,28.9834,28.9651,28.9743,200900.0
2014-08-25 15:40:00,31.71,31.72,31.69,31.69,149400.0,28.9743,28.9834,28.956,28.956,149400.0
2014-08-25 15:50:00,31.69,31.69,31.66,31.67,498000.0,28.956,28.956,28.9286,28.9377,498000.0
2014-08-26 09:30:00,31.65,31.75,31.64,31.64,258900.0,28.9194,29.0108,28.9103,28.9103,258900.0
2014-08-26 09:40:00,31.64,31.67,31.56,31.67,157800.0,28.9103,28.9377,28.8372,28.9377,157800.0
2014-08-26 09:50:00,31.67,31.68,31.61,31.62,122700.0,28.9377,28.9468,28.8829,28.892,122700.0
2014-08-26 10:00:00,31.63,31.68,31.58,31.61,93000.0,28.9012,28.9468,28.8555,28.8829,93000.0
2014-08-26 10:10:00,31.61,31.68,31.61,31.66,45900.0,28.8829,28.9468,28.8829,28.9286,45900.0
2014-08-26 10:20:00,31.66,31.72,31.65,31.71,43800.0,28.9286,28.9834,28.9194,28.9743,43800.0
2014-08-26 10:30:00,31.71,31.73,31.69,31.7,49700.0,28.9743,28.9925,28.956,28.9651,49700.0
2014-08-26 10:40:00,31.7,31.75,31.7,31.75,56400.0,28.9651,29.0108,28.9651,29.0108,56400.0
2014-08-26 10:50:00,31.76,31.77,31.75,31.76,21100.0,29.0199,29.0291,29.0108,29.0199,21100.0
2014-08-26 11:00:00,31.75,31.79,31.75,31.76,8300.0,29.0108,29.0473,29.0108,29.0199,8300.0
2014-08-26 11:10:00,31.76,31.77,31.73,31.73,16500.0,29.0199,29.0291,28.9925,28.9925,16500.0
2014-08-26 11:20:00,31.73,31.75,31.72,31.75,20200.0,28.9925,29.0108,28.9834,29.0108,20200.0
2014-08-26 11:30:00,31.75,31.75,31.71,31.72,28800.0,29.0108,29.0108,28.9743,28.9834,28800.0
2014-08-26 11:40:00,31.72,31.76,31.71,31.76,6200.0,28.9834,29.0199,28.9743,29.0199,6200.0
2014-08-26 11:50:00,31.76,31.79,31.76,31.77,25200.0,29.0199,29.0473,29.0199,29.0291,25200.0
2014-08-26 12:00:00,31.77,31.8,31.77,31.79,10800.0,29.0291,29.0565,29.0291,29.0473,10800.0
2014-08-26 12:10:00,31.79,31.81,31.78,31.8,5800.0,29.0473,29.0656,29.0382,29.0565,5800.0
2014-08-26 12:20:00,31.8,31.81,31.79,31.79,6000.0,29.0565,29.0656,29.0473,29.0473,6000.0
2014-08-26 12:30:00,31.79,31.8,31.79,31.8,9700.0,29.0473,29.0565,29.0473,29.0565,9700.0
2014-08-26 12:40:00,31.8,31.8,31.77,31.77,19600.0,29.0565,29.0565,29.0291,29.0291,19600.0
2014-08-26 12:50:00,31.78,31.79,31.77,31.78,11100.0,29.0382,29.0473,29.0291,29.0382,11100.0
2014-08-26 13:00:00,31.78,31.78,31.76,31.77,12200.0,29.0382,29.0382,29.0199,29.0291,12200.0
2014-08-26 13:10:00,31.76,31.78,31.76,31.78,9100.0,29.0199,29.0382,29.0199,29.0382,9100.0
2014-08-26 13:20:00,31.78,31.79,31.78,31.79,6900.0,29.0382,29.0473,29.0382,29.0473,6900.0
2014-08-26 13:30:00,31.78,31.78,31.73,31.74,133900.0,29.0382,29.0382,28.9925,29.0017,133900.0
2014-08-26 13:40:00,31.74,31.75,31.74,31.74,17700.0,29.0017,29.0108,29.0017,29.0017,17700.0
2014-08-26 13:50:00,31.75,31.77,31.74,31.77,15400.0,29.0108,29.0291,29.0017,29.0291,15400.0
2014-08-26 14:00:00,31.78,31.78,31.75,31.75,40800.0,29.0382,29.0382,29.0108,29.0108,40800.0
2014-08-26 14:10:00,31.75,31.79,31.74,31.79,41800.0,29.0108,29.0473,29.0017,29.0473,41800.0
2014-08-26 14:20:00,31.79,31.8,31.79,31.79,13000.0,29.0473,29.0565,29.0473,29.0473,13000.0
2014-08-26 14:30:00,31.79,31.79,31.76,31.79,40900.0,29.0473,29.0473,29.0199,29.0473,40900.0
2014-08-26 14:40:00,31.79,31.81,31.79,31.81,19900.0,29.0473,29.0656,29.0473,29.0656,19900.0
2014-08-26 14:50:00,31.8,31.82,31.8,31.82,35000.0,29.0565,29.0748,29.0565,29.0748,35000.0
2014-08-26 15:00:00,31.82,31.82,31.8,31.81,25000.0,29.0748,29.0748,29.0565,29.0656,25000.0
2014-08-26 15:10:00,31.81,31.81,31.8,31.8,20800.0,29.0656,29.0656,29.0565,29.0565,20800.0
2014-08-26 15:20:00,31.8,31.8,31.77,31.77,48400.0,29.0565,29.0565,29.0291,29.0291,48400.0
2014-08-26 15:30:00,31.78,31.78,31.76,31.77,34800.0,29.0382,29.0382,29.0199,29.0291,34800.0
2014-08-26 15:40:00,31.77,31.79,31.77,31.77,70700.0,29.0291,29.0473,29.0291,29.0291,70700.0
2014-08-26 15:50:00,31.77,31.79,31.76,31.76,272000.0,29.0291,29.0473,29.0199,29.0199,272000.0
2014-08-27 09:30:00,31.85,31.87,31.78,31.81,104700.0,29.1022,29.1204,29.0382,29.0656,104700.0
2014-08-27 09:40:00,31.81,31.84,31.79,31.8,33900.0,29.0656,29.093,29.0473,29.0565,33900.0
2014-08-27 09:50:00,31.8,31.83,31.79,31.79,29200.0,29.0565,29.0839,29.0473,29.0473,29200.0
2014-08-27 10:00:00,31.79,31.84,31.78,31.83,29100.0,29.0473,29.093,29.0382,29.0839,29100.0
2014-08-27 10:10:00,31.83,31.85,31.81,31.84,37300.0,29.0839,29.1022,29.0656,29.093,37300.0
2014-08-27 10:20:00,31.84,31.86,31.82,31.82,30200.0,29.093,29.1113,29.0748,29.0748,30200.0
2014-08-27 10:30:00,31.82,31.82,31.79,31.79,6600.0,29.0748,29.0748,29.0473,29.0473,6600.0
2014-08-27 10:40:00,31.79,31.81,31.79,31.8,14300.0,29.0473,29.0656,29.0473,29.0565,14300.0
2014-08-27 10:50:00,31.8,31.8,31.77,31.78,18900.0,29.0565,29.0565,29.0291,29.0382,18900.0
2014-08-27 11:00:00,31.79,31.81,31.79,31.8,12900.0,29.0473,29.0656,29.0473,29.0565,12900.0
2014-08-27 11:10:00,31.79,31.8,31.79,31.79,7100.0,29.0473,29.0565,29.0473,29.0473,7100.0
2014-08-27 11:20:00,31.79,31.79,31.75,31.76,35800.0,29.0473,29.0473,29.0108,29.0199,35800.0
2014-08-27 11:30:00,31.75,31.77,31.74,31.76,18900.0,29.0108,29.0291,29.0017,29.0199,18900.0
2014-08-27 11:40:00,31.76,31.78,31.76,31.76,11400.0,29.0199,29.0382,29.0199,29.0199,11400.0
2014-08-27 11:50:00,31.76,31.77,31.75,31.77,12600.0,29.0199,29.0291,29.0108,29.0291,12600.0
2014-08-27 12:00:00,31.77,31.78,31.74,31.75,15300.0,29.0291,29.0382,29.0017,29.0108,15300.0
2014-08-27 12:10:00,31.75,31.75,31.74,31.74,20100.0,29.0108,29.0108,29.0017,29.0017,20100.0
2014-08-27 12:20:00,31.75,31.77,31.75,31.77,13900.0,29.0108,29.0291,29.0108,29.0291,13900.0
2014-08-27 12:30:00,31.78,31.79,31.76,31.76,14100.0,29.0382,29.0473,29.0199,29.0199,14100.0
2014-08-27 12:40:00,31.76,31.77,31.76,31.77,11200.0,29.0199,29.0291,29.0199,29.0291,11200.0
2014-08-27 12:50:00,31.77,31.77,31.76,31.77,9300.0,29.0291,29.0291,29.0199,29.0291,9300.0
2014-08-27 13:00:00,31.77,31.78,31.76,31.78,19000.0,29.0291,29.0382,29.0199,29.0382,19000.0
2014-08-27 13:10:00,31.78,31.8,31.77,31.79,19900.0,29.0382,29.0565,29.0291,29.0473,19900.0
2014-08-27 13:20:00,31.79,31.79,31.77,31.79,19600.0,29.0473,29.0473,29.0291,29.0473,19600.0
2014-08-27 13:30:00,31.79,31.79,31.79,31.79,4700.0,29.0473,29.0473,29.0473,29.0473,4700.0
2014-08-27 13:40:00,31.79,31.8,31.78,31.8,9000.0,29.0473,29.0565,29.0382,29.0565,9000.0
2014-08-27 13:50:00,31.8,31.81,31.79,31.8,16000.0,29.0565,29.0656,29.0473,29.0565,16000.0
2014-08-27 14:00:00,31.8,31.8,31.78,31.79,12900.0,29.0565,29.0565,29.0382,29.0473,12900.0
2014-08-27 14:10:00,31.78,31.81,31.78,31.79,20000.0,29.0382,29.0656,29.0382,29.0473,20000.0
2014-08-27 14:20:00,31.8,31.82,31.79,31.81,54800.0,29.0565,29.0748,29.0473,29.0656,54800.0
2014-08-27 14:30:00,31.81,31.81,31.8,31.8,16500.0,29.0656,29.0656,29.0565,29.0565,16500.0
2014-08-27 14:40:00,31.8,31.8,31.77,31.78,16500.0,29.0565,29.0565,29.0291,29.0382,16500.0
2014-08-27 14:50:00,31.77,31.78,31.75,31.75,11400.0,29.0291,29.0382,29.0108,29.0108,11400.0
2014-08-27 15:00:00,31.75,31.75,31.72,31.74,26800.0,29.0108,29.0108,28.9834,29.0017,26800.0
2014-08-27 15:10:00,31.74,31.75,31.73,31.74,20900.0,29.0017,29.0108,28.9925,29.0017,20900.0
2014-08-27 15:20:00,31.74,31.77,31.73,31.77,26700.0,29.0017,29.0291,28.9925,29.0291,26700.0
2014-08-27 15:30:00,31.77,31.79,31.76,31.79,25400.0,29.0291,29.0473,29.0199,29.0473,25400.0
2014-08-27 15:40:00,31.79,31.81,31.78,31.8,35900.0,29.0473,29.0656,29.0382,29.0565,35900.0
2014-08-27 15:50:00,31.8,31.8,31.78,31.78,195200.0,29.0565,29.0565,29.0382,29.0382,195200.0
2014-08-28 09:30:00,31.51,31.56,31.29,31.33,223400.0,28.7915,28.8372,28.5905,28.627,223400.0
2014-08-28 09:40:00,31.32,31.34,31.24,31.34,168500.0,28.6179,28.6362,28.5448,28.6362,168500.0
2014-08-28 09:50:00,31.35,31.46,31.31,31.4,428900.0,28.6453,28.7458,28.6088,28.691,428900.0
2014-08-28 10:00:00,31.41,31.5,31.36,31.37,373900.0,28.7001,28.7824,28.6544,28.6636,373900.0
2014-08-28 10:10:00,31.38,31.38,31.3,31.32,72000.0,28.6727,28.6727,28.5996,28.6179,72000.0
2014-08-28 10:20:00,31.32,31.38,31.32,31.37,42300.0,28.6179,28.6727,28.6179,28.6636,42300.0
2014-08-28 10:30:00,31.38,31.38,31.33,31.33,29700.0,28.6727,28.6727,28.627,28.627,29700.0
2014-08-28 10:40:00,31.33,31.42,31.33,31.42,16500.0,28.627,28.7093,28.627,28.7093,16500.0
2014-08-28 10:50:00,31.42,31.44,31.4,31.44,14100.0,28.7093,28.7275,28.691,28.7275,14100.0
2014-08-28 11:00:00,31.45,31.49,31.45,31.49,7200.0,28.7367,28.7732,28.7367,28.7732,7200.0
2014-08-28 11:10:00,31.5,31.52,31.49,31.51,15900.0,28.7824,28.8006,28.7732,28.7915,15900.0
2014-08-28 11:20:00,31.52,31.54,31.51,31.54,5300.0,28.8006,28.8189,28.7915,28.8189,5300.0
2014-08-28 11:30:00,31.54,31.54,31.5,31.53,6400.0,28.8189,28.8189,28.7824,28.8098,6400.0
2014-08-28 11:40:00,31.53,31.54,31.5,31.51,8800.0,28.8098,28.8189,28.7824,28.7915,8800.0
2014-08-28 11:50:00,31.51,31.53,31.51,31.53,4300.0,28.7915,28.8098,28.7915,28.8098,4300.0
2014-08-28 12:00:00,31.52,31.55,31.52,31.55,16700.0,28.8006,28.8281,28.8006,28.8281,16700.0
2014-08-28 12:10:00,31.55,31.58,31.55,31.58,41600.0,28.8281,28.8555,28.8281,28.8555,41600.0
2014-08-28 12:20:00,31.57,31.58,31.56,31.56,34500.0,28.8463,28.8555,28.8372,28.8372,34500.0
2014-08-28 12:30:00,31.56,31.57,31.53,31.53,22500.0,28.8372,28.8463,28.8098,28.8098,22500.0
2014-08-28 12:40:00,31.53,31.55,31.53,31.54,10900.0,28.8098,28.8281,28.8098,28.8189,10900.0
2014-08-28 12:50:00,31.54,31.54,31.52,31.52,8500.0,28.8189,28.8189,28.8006,28.8006,8500.0
2014-08-28 13:00:00,31.53,31.53,31.51,31.51,4800.0,28.8098,28.8098,28.7915,28.7915,4800.0
2014-08-28 13:10:00,31.52,31.52,31.5,31.5,28700.0,28.8006,28.8006,28.7824,28.7824,28700.0
2014-08-28 13:20:00,31.5,31.5,31.46,31.47,71800.0,28.7824,28.7824,28.7458,28.755,71800.0
2014-08-28 13:30:00,31.48,31.49,31.46,31.47,52500.0,28.7641,28.7732,28.7458,28.755,52500.0
2014-08-28 13:40:00,31.48,31.49,31.48,31.48,8900.0,28.7641,28.7732,28.7641,28.7641,8900.0
2014-08-28 13:50:00,31.48,31.5,31.48,31.49,7100.0,28.7641,28.7824,28.7641,28.7732,7100.0
2014-08-28 14:00:00,31.5,31.51,31.49,31.51,9200.0,28.7824,28.7915,28.7732,28.7915,9200.0
2014-08-28 14:10:00,31.51,31.52,31.5,31.52,14700.0,28.7915,28.8006,28.7824,28.8006,14700.0
2014-08-28 14:20:00,31.52,31.54,31.52,31.54,20900.0,28.8006,28.8189,28.8006,28.8189,20900.0
2014-08-28 14:30:00,31.54,31.55,31.53,31.53,8200.0,28.8189,28.8281,28.8098,28.8098,8200.0
2014-08-28 14:40:00,31.53,31.54,31.52,31.53,20100.0,28.8098,28.8189,28.8006,28.8098,20100.0
2014-08-28 14:50:00,31.53,31.53,31.49,31.49,26500.0,28.8098,28.8098,28.7732,28.7732,26500.0
2014-08-28 15:00:00,31.49,31.5,31.49,31.49,5800.0,28.7732,28.7824,28.7732,28.7732,5800.0
2014-08-28 15:10:00,31.5,31.5,31.48,31.49,57500.0,28.7824,28.7824,28.7641,28.7732,57500.0
2014-08-28 15:20:00,31.49,31.51,31.48,31.49,50700.0,28.7732,28.7915,28.7641,28.7732,50700.0
2014-08-28 15:30:00,31.49,31.5,31.48,31.49,54400.0,28.7732,28.7824,28.7641,28.7732,54400.0
2014-08-28 15:40:00,31.49,31.5,31.48,31.49,47800.0,28.7732,28.7824,28.7641,28.7732,47800.0
2014-08-28 15:50:00,31.5,31.51,31.46,31.48,370100.0,28.7824,28.7915,28.7458,28.7641,370100.0
2014-08-29 09:30:00,31.61,31.61,31.52,31.55,152000.0,28.8829,28.8829,28.8006,28.8281,152000.0
2014-08-29 09:40:00,31.56,31.56,31.46,31.48,28600.0,28.8372,28.8372,28.7458,28.7641,28600.0
2014-08-29 09:50:00,31.5,31.51,31.44,31.51,41200.0,28.7824,28.7915,28.7275,28.7915,41200.0
2014-08-29 10:00:00,31.52,31.52,31.46,31.48,43000.0,28.8006,28.8006,28.7458,28.7641,43000.0
2014-08-29 10:10:00,31.48,31.51,31.45,31.48,31900.0,28.7641,28.7915,28.7367,28.7641,31900.0
2014-08-29 10:20:00,31.48,31.52,31.48,31.5,11900.0,28.7641,28.8006,28.7641,28.7824,11900.0
2014-08-29 10:30:00,31.49,31.51,31.49,31.5,9600.0,28.7732,28.7915,28.7732,28.7824,9600.0
2014-08-29 10:40:00,31.5,31.54,31.5,31.54,19900.0,28.7824,28.8189,28.7824,28.8189,19900.0
2014-08-29 10:50:00,31.54,31.61,31.53,31.61,50900.0,28.8189,28.8829,28.8098,28.8829,50900.0
2014-08-29 11:00:00,31.61,31.62,31.6,31.6,51200.0,28.8829,28.892,28.8737,28.8737,51200.0
2014-08-29 11:10:00,31.61,31.64,31.6,31.6,71100.0,28.8829,28.9103,28.8737,28.8737,71100.0
2014-08-29 11:20:00,31.61,31.63,31.61,31.62,36000.0,28.8829,28.9012,28.8829,28.892,36000.0
2014-08-29 11:30:00,31.62,31.64,31.61,31.62,21600.0,28.892,28.9103,28.8829,28.892,21600.0
2014-08-29 11:40:00,31.63,31.64,31.62,31.63,31300.0,28.9012,28.9103,28.892,28.9012,31300.0
2014-08-29 11:50:00,31.62,31.63,31.61,31.61,6200.0,28.892,28.9012,28.8829,28.8829,6200.0
2014-08-29 12:00:00,31.62,31.64,31.61,31.61,9700.0,28.892,28.9103,28.8829,28.8829,9700.0
2014-08-29 12:10:00,31.61,31.61,31.59,31.59,8000.0,28.8829,28.8829,28.8646,28.8646,8000.0
2014-08-29 12:20:00,31.59,31.59,31.54,31.55,15700.0,28.8646,28.8646,28.8189,28.8281,15700.0
2014-08-29 12:30:00,31.54,31.56,31.54,31.55,6500.0,28.8189,28.8372,28.8189,28.8281,6500.0
2014-08-29 12:40:00,31.55,31.57,31.54,31.57,20800.0,28.8281,28.8463,28.8189,28.8463,20800.0
2014-08-29 12:50:00,31.56,31.56,31.55,31.56,25000.0,28.8372,28.8372,28.8281,28.8372,25000.0
2014-08-29 13:00:00,31.56,31.57,31.56,31.56,21100.0,28.8372,28.8463,28.8372,28.8372,21100.0
2014-08-29 13:10:00,31.56,31.56,31.53,31.54,11700.0,28.8372,28.8372,28.8098,28.8189,11700.0
2014-08-29 13:20:00,31.53,31.54,31.51,31.52,15000.0,28.8098,28.8189,28.7915,28.8006,15000.0
2014-08-29 13:30:00,31.52,31.53,31.51,31.52,18700.0,28.8006,28.8098,28.7915,28.8006,18700.0
2014-08-29 13:40:00,31.53,31.54,31.51,31.51,17000.0,28.8098,28.8189,28.7915,28.7915,17000.0
2014-08-29 13:50:00,31.51,31.53,31.5,31.53,10900.0,28.7915,28.8098,28.7824,28.8098,10900.0
2014-08-29 14:00:00,31.53,31.54,31.53,31.54,11900.0,28.8098,28.8189,28.8098,28.8189,11900.0
2014-08-29 14:10:00,31.54,31.55,31.53,31.53,16700.0,28.8189,28.8281,28.8098,28.8098,16700.0
2014-08-29 14:20:00,31.53,31.54,31.53,31.53,6100.0,28.8098,28.8189,28.8098,28.8098,6100.0
2014-08-29 14:30:00,31.53,31.54,31.52,31.53,12000.0,28.8098,28.8189,28.8006,28.8098,12000.0
2014-08-29 14:40:00,31.52,31.53,31.51,31.53,40500.0,28.8006,28.8098,28.7915,28.8098,40500.0
2014-08-29 14:50:00,31.52,31.54,31.52,31.54,47900.0,28.8006,28.8189,28.8006,28.8189,47900.0
2014-08-29 15:00:00,31.54,31.54,31.52,31.52,11400.0,28.8189,28.8189,28.8006,28.8006,11400.0
2014-08-29 15:10:00,31.51,31.54,31.51,31.54,23900.0,28.7915,28.8189,28.7915,28.8189,23900.0
2014-08-29 15:20:00,31.54,31.54,31.53,31.54,3300.0,28.8189,28.8189,28.8098,28.8189,3300.0
2014-08-29 15:30:00,31.54,31.56,31.53,31.55,19100.0,28.8189,28.8372,28.8098,28.8281,19100.0
2014-08-29 15:40:00,31.55,31.56,31.55,31.55,62900.0,28.8281,28.8372,28.8281,28.8281,62900.0
2014-08-29 15:50:00,31.55,31.58,31.55,31.57,199200.0,28.8281,28.8555,28.8281,28.8463,199200.0
2014-09-02 09:30:00,31.6,31.67,31.44,31.58,141800.0,28.8737,28.9377,28.7275,28.8555,141800.0
2014-09-02 09:40:00,31.57,31.61,31.52,31.61,69800.0,28.8463,28.8829,28.8006,28.8829,69800.0
2014-09-02 09:50:00,31.63,31.66,31.62,31.64,155600.0,28.9012,28.9286,28.892,28.9103,155600.0
2014-09-02 10:00:00,31.65,31.66,31.61,31.63,182600.0,28.9194,28.9286,28.8829,28.9012,182600.0
2014-09-02 10:10:00,31.63,31.66,31.59,31.59,141600.0,28.9012,28.9286,28.8646,28.8646,141600.0
2014-09-02 10:20:00,31.59,31.62,31.59,31.62,46000.0,28.8646,28.892,28.8646,28.892,46000.0
2014-09-02 10:30:00,31.62,31.63,31.58,31.6,28700.0,28.892,28.9012,28.8555,28.8737,28700.0
2014-09-02 10:40:00,31.6,31.61,31.55,31.55,43000.0,28.8737,28.8829,28.8281,28.8281,43000.0
2014-09-02 10:50:00,31.56,31.59,31.55,31.59,45400.0,28.8372,28.8646,28.8281,28.8646,45400.0
2014-09-02 11:00:00,31.6,31.6,31.54,31.55,33800.0,28.8737,28.8737,28.8189,28.8281,33800.0
2014-09-02 11:10:00,31.56,31.56,31.46,31.46,45300.0,28.8372,28.8372,28.7458,28.7458,45300.0
2014-09-02 11:20:00,31.47,31.49,31.45,31.49,19700.0,28.755,28.7732,28.7367,28.7732,19700.0
2014-09-02 11:30:00,31.49,31.52,31.49,31.5,23400.0,28.7732,28.8006,28.7732,28.7824,23400.0
2014-09-02 11:40:00,31.51,31.51,31.49,31.51,14100.0,28.7915,28.7915,28.7732,28.7915,14100.0
2014-09-02 11:50:00,31.5,31.5,31.48,31.5,11500.0,28.7824,28.7824,28.7641,28.7824,11500.0
2014-09-02 12:00:00,31.49,31.51,31.48,31.51,5700.0,28.7732,28.7915,28.7641,28.7915,5700.0
2014-09-02 12:10:00,31.51,31.55,31.51,31.54,73200.0,28.7915,28.8281,28.7915,28.8189,73200.0
2014-09-02 12:20:00,31.55,31.57,31.54,31.55,14200.0,28.8281,28.8463,28.8189,28.8281,14200.0
2014-09-02 12:30:00,31.54,31.54,31.5,31.5,38400.0,28.8189,28.8189,28.7824,28.7824,38400.0
2014-09-02 12:40:00,31.5,31.5,31.46,31.48,38100.0,28.7824,28.7824,28.7458,28.7641,38100.0
2014-09-02 12:50:00,31.48,31.49,31.46,31.46,13700.0,28.7641,28.7732,28.7458,28.7458,13700.0
2014-09-02 13:00:00,31.47,31.51,31.44,31.51,150500.0,28.755,28.7915,28.7275,28.7915,150500.0
2014-09-02 13:10:00,31.51,31.51,31.5,31.5,4900.0,28.7915,28.7915,28.7824,28.7824,4900.0
2014-09-02 13:20:00,31.5,31.5,31.46,31.46,24300.0,28.7824,28.7824,28.7458,28.7458,24300.0
2014-09-02 13:30:00,31.45,31.46,31.41,31.45,20700.0,28.7367,28.7458,28.7001,28.7367,20700.0
2014-09-02 13:40:00,31.44,31.44,31.42,31.43,43600.0,28.7275,28.7275,28.7093,28.7184,43600.0
2014-09-02 13:50:00,31.43,31.48,31.43,31.48,27100.0,28.7184,28.7641,28.7184,28.7641,27100.0
2014-09-02 14:00:00,31.48,31.49,31.48,31.49,18400.0,28.7641,28.7732,28.7641,28.7732,18400.0
2014-09-02 14:10:00,31.48,31.53,31.48,31.52,18400.0,28.7641,28.8098,28.7641,28.8006,18400.0
2014-09-02 14:20:00,31.52,31.56,31.52,31.55,74200.0,28.8006,28.8372,28.8006,28.8281,74200.0
2014-09-02 14:30:00,31.56,31.57,31.54,31.57,19600.0,28.8372,28.8463,28.8189,28.8463,19600.0
2014-09-02 14:40:00,31.56,31.57,31.56,31.57,7700.0,28.8372,28.8463,28.8372,28.8463,7700.0
2014-09-02 14:50:00,31.57,31.59,31.57,31.57,34700.0,28.8463,28.8646,28.8463,28.8463,34700.0
2014-09-02 15:00:00,31.58,31.6,31.57,31.58,99800.0,28.8555,28.8737,28.8463,28.8555,99800.0
2014-09-02 15:10:00,31.58,31.58,31.57,31.57,15200.0,28.8555,28.8555,28.8463,28.8463,15200.0
2014-09-02 15:20:00,31.57,31.57,31.55,31.56,16300.0,28.8463,28.8463,28.8281,28.8372,16300.0
2014-09-02 15:30:00,31.56,31.56,31.53,31.54,32100.0,28.8372,28.8372,28.8098,28.8189,32100.0
2014-09-02 15:40:00,31.54,31.55,31.53,31.55,55000.0,28.8189,28.8281,28.8098,28.8281,55000.0
2014-09-02 15:50:00,31.55,31.56,31.54,31.56,369300.0,28.8281,28.8372,28.8189,28.8372,369300.0
2014-09-03 09:30:00,31.6,31.6,31.41,31.42,274400.0,28.8737,28.8737,28.7001,28.7093,274400.0
2014-09-03 09:40:00,31.42,31.47,31.39,31.41,63300.0,28.7093,28.755,28.6819,28.7001,63300.0
2014-09-03 09:50:00,31.42,31.45,31.31,31.37,130600.0,28.7093,28.7367,28.6088,28.6636,130600.0
2014-09-03 10:00:00,31.39,31.41,31.35,31.37,42100.0,28.6819,28.7001,28.6453,28.6636,42100.0
2014-09-03 10:10:00,31.37,31.4,31.3,31.33,158400.0,28.6636,28.691,28.5996,28.627,158400.0
2014-09-03 10:20:00,31.33,31.36,31.3,31.31,108300.0,28.627,28.6544,28.5996,28.6088,108300.0
2014-09-03 10:30:00,31.31,31.39,31.3,31.37,60200.0,28.6088,28.6819,28.5996,28.6636,60200.0
2014-09-03 10:40:00,31.38,31.4,31.37,31.38,15400.0,28.6727,28.691,28.6636,28.6727,15400.0
2014-09-03 10:50:00,31.38,31.38,31.32,31.33,23500.0,28.6727,28.6727,28.6179,28.627,23500.0
2014-09-03 11:00:00,31.33,31.34,31.28,31.29,101400.0,28.627,28.6362,28.5813,28.5905,101400.0
2014-09-03 11:10:00,31.29,31.31,31.27,31.31,32800.0,28.5905,28.6088,28.5722,28.6088,32800.0
2014-09-03 11:20:00,31.31,31.33,31.26,31.26,39300.0,28.6088,28.627,28.5631,28.5631,39300.0
2014-09-03 11:30:00,31.26,31.29,31.26,31.27,22000.0,28.5631,28.5905,28.5631,28.5722,22000.0
2014-09-03 11:40:00,31.27,31.28,31.23,31.23,359500.0,28.5722,28.5813,28.5357,28.5357,359500.0
2014-09-03 11:50:00,31.23,31.27,31.21,31.22,79800.0,28.5357,28.5722,28.5174,28.5265,79800.0
2014-09-03 12:00:00,31.22,31.24,31.18,31.19,96300.0,28.5265,28.5448,28.49,28.4991,96300.0
2014-09-03 12:10:00,31.19,31.23,31.19,31.19,62500.0,28.4991,28.5357,28.4991,28.4991,62500.0
2014-09-03 12:20:00,31.18,31.2,31.18,31.19,49700.0,28.49,28.5083,28.49,28.4991,49700.0
2014-09-03 12:30:00,31.19,31.21,31.18,31.21,36800.0,28.4991,28.5174,28.49,28.5174,36800.0
2014-09-03 12:40:00,31.2,31.24,31.2,31.2,46300.0,28.5083,28.5448,28.5083,28.5083,46300.0
2014-09-03 12:50:00,31.21,31.21,31.18,31.19,70400.0,28.5174,28.5174,28.49,28.4991,70400.0
2014-09-03 13:00:00,31.19,31.21,31.19,31.2,20000.0,28.4991,28.5174,28.4991,28.5083,20000.0
2014-09-03 13:10:00,31.2,31.22,31.19,31.2,18200.0,28.5083,28.5265,28.4991,28.5083,18200.0
2014-09-03 13:20:00,31.2,31.21,31.19,31.2,35700.0,28.5083,28.5174,28.4991,28.5083,35700.0
2014-09-03 13:30:00,31.2,31.22,31.2,31.2,16500.0,28.5083,28.5265,28.5083,28.5083,16500.0
2014-09-03 13:40:00,31.2,31.23,31.2,31.22,17200.0,28.5083,28.5357,28.5083,28.5265,17200.0
2014-09-03 13:50:00,31.23,31.23,31.19,31.21,20000.0,28.5357,28.5357,28.4991,28.5174,20000.0
2014-09-03 14:00:00,31.22,31.22,31.2,31.22,32200.0,28.5265,28.5265,28.5083,28.5265,32200.0
2014-09-03 14:10:00,31.22,31.23,31.19,31.2,20700.0,28.5265,28.5357,28.4991,28.5083,20700.0
2014-09-03 14:20:00,31.19,31.21,31.19,31.19,20800.0,28.4991,28.5174,28.4991,28.4991,20800.0
2014-09-03 14:30:00,31.2,31.21,31.19,31.2,7000.0,28.5083,28.5174,28.4991,28.5083,7000.0
2014-09-03 14:40:00,31.19,31.2,31.14,31.14,73400.0,28.4991,28.5083,28.4534,28.4534,73400.0
2014-09-03 14:50:00,31.15,31.17,31.14,31.16,40100.0,28.4626,28.4808,28.4534,28.4717,40100.0
2014-09-03 15:00:00,31.16,31.16,31.13,31.16,47700.0,28.4717,28.4717,28.4443,28.4717,47700.0
2014-09-03 15:10:00,31.15,31.16,31.13,31.14,96100.0,28.4626,28.4717,28.4443,28.4534,96100.0
2014-09-03 15:20:00,31.14,31.15,31.13,31.14,78000.0,28.4534,28.4626,28.4443,28.4534,78000.0
2014-09-03 15:30:00,31.14,31.15,31.12,31.13,105300.0,28.4534,28.4626,28.4352,28.4443,105300.0
2014-09-03 15:40:00,31.13,31.13,31.11,31.12,168200.0,28.4443,28.4443,28.426,28.4352,168200.0
2014-09-03 15:50:00,31.12,31.17,31.12,31.17,613900.0,28.4352,28.4808,28.4352,28.4808,613900.0
2014-09-04 09:30:00,31.19,31.32,31.18,31.3,150200.0,28.4991,28.6179,28.49,28.5996,150200.0
2014-09-04 09:40:00,31.3,31.36,31.28,31.3,39200.0,28.5996,28.6544,28.5813,28.5996,39200.0
2014-09-04 09:50:00,31.3,31.33,31.29,31.3,17500.0,28.5996,28.627,28.5905,28.5996,17500.0
2014-09-04 10:00:00,31.3,31.33,31.29,31.32,23000.0,28.5996,28.627,28.5905,28.6179,23000.0
2014-09-04 10:10:00,31.33,31.4,31.33,31.37,47700.0,28.627,28.691,28.627,28.6636,47700.0
2014-09-04 10:20:00,31.38,31.41,31.37,31.4,47900.0,28.6727,28.7001,28.6636,28.691,47900.0
2014-09-04 10:30:00,31.41,31.42,31.38,31.38,16800.0,28.7001,28.7093,28.6727,28.6727,16800.0
2014-09-04 10:40:00,31.38,31.41,31.36,31.41,22000.0,28.6727,28.7001,28.6544,28.7001,22000.0
2014-09-04 10:50:00,31.41,31.44,31.41,31.44,24800.0,28.7001,28.7275,28.7001,28.7275,24800.0
2014-09-04 11:00:00,31.44,31.49,31.44,31.48,34200.0,28.7275,28.7732,28.7275,28.7641,34200.0
2014-09-04 11:10:00,31.49,31.54,31.49,31.53,57200.0,28.7732,28.8189,28.7732,28.8098,57200.0
2014-09-04 11:20:00,31.52,31.53,31.46,31.46,35300.0,28.8006,28.8098,28.7458,28.7458,35300.0
2014-09-04 11:30:00,31.46,31.48,31.46,31.46,35300.0,28.7458,28.7641,28.7458,28.7458,35300.0
2014-09-04 11:40:00,31.46,31.46,31.45,31.46,72800.0,28.7458,28.7458,28.7367,28.7458,72800.0
2014-09-04 11:50:00,31.47,31.48,31.47,31.48,28100.0,28.755,28.7641,28.755,28.7641,28100.0
2014-09-04 12:00:00,31.48,31.5,31.47,31.49,31800.0,28.7641,28.7824,28.755,28.7732,31800.0
2014-09-04 12:10:00,31.49,31.49,31.47,31.47,79100.0,28.7732,28.7732,28.755,28.755,79100.0
2014-09-04 12:20:00,31.48,31.48,31.44,31.45,31200.0,28.7641,28.7641,28.7275,28.7367,31200.0
2014-09-04 12:30:00,31.45,31.46,31.42,31.45,17900.0,28.7367,28.7458,28.7093,28.7367,17900.0
2014-09-04 12:40:00,31.45,31.46,31.43,31.44,20700.0,28.7367,28.7458,28.7184,28.7275,20700.0
2014-09-04 12:50:00,31.44,31.45,31.43,31.43,11800.0,28.7275,28.7367,28.7184,28.7184,11800.0
2014-09-04 13:00:00,31.42,31.44,31.42,31.44,16000.0,28.7093,28.7275,28.7093,28.7275,16000.0
2014-09-04 13:10:00,31.44,31.46,31.44,31.45,23700.0,28.7275,28.7458,28.7275,28.7367,23700.0
2014-09-04 13:20:00,31.44,31.46,31.43,31.45,22100.0,28.7275,28.7458,28.7184,28.7367,22100.0
2014-09-04 13:30:00,31.45,31.46,31.41,31.42,17500.0,28.7367,28.7458,28.7001,28.7093,17500.0
2014-09-04 13:40:00,31.42,31.44,31.42,31.42,10600.0,28.7093,28.7275,28.7093,28.7093,10600.0
2014-09-04 13:50:00,31.41,31.42,31.41,31.41,9700.0,28.7001,28.7093,28.7001,28.7001,9700.0
2014-09-04 14:00:00,31.41,31.44,31.41,31.43,40500.0,28.7001,28.7275,28.7001,28.7184,40500.0
2014-09-04 14:10:00,31.43,31.44,31.42,31.42,10500.0,28.7184,28.7275,28.7093,28.7093,10500.0
2014-09-04 14:20:00,31.42,31.42,31.4,31.41,13100.0,28.7093,28.7093,28.691,28.7001,13100.0
2014-09-04 14:30:00,31.41,31.41,31.39,31.39,23700.0,28.7001,28.7001,28.6819,28.6819,23700.0
2014-09-04 14:40:00,31.39,31.4,31.39,31.39,14600.0,28.6819,28.691,28.6819,28.6819,14600.0
2014-09-04 14:50:00,31.38,31.4,31.35,31.36,29600.0,28.6727,28.691,28.6453,28.6544,29600.0
2014-09-04 15:00:00,31.37,31.37,31.34,31.36,25700.0,28.6636,28.6636,28.6362,28.6544,25700.0
2014-09-04 15:10:00,31.35,31.35,31.28,31.28,98800.0,28.6453,28.6453,28.5813,28.5813,98800.0
2014-09-04 15:20:00,31.29,31.32,31.27,31.32,80000.0,28.5905,28.6179,28.5722,28.6179,80000.0
2014-09-04 15:30:00,31.33,31.33,31.3,31.3,55100.0,28.627,28.627,28.5996,28.5996,55100.0
2014-09-04 15:40:00,31.3,31.34,31.29,31.34,91200.0,28.5996,28.6362,28.5905,28.6362,91200.0
2014-09-04 15:50:00,31.34,31.39,31.33,31.38,462100.0,28.6362,28.6819,28.627,28.6727,462100.0
2014-09-05 09:30:00,31.41,31.41,31.22,31.26,47000.0,28.7001,28.7001,28.5265,28.5631,47000.0
2014-09-05 09:40:00,31.26,31.52,31.24,31.5,156500.0,28.5631,28.8006,28.5448,28.7824,156500.0
2014-09-05 09:50:00,31.49,31.5,31.44,31.48,41000.0,28.7732,28.7824,28.7275,28.7641,41000.0
2014-09-05 10:00:00,31.48,31.51,31.4,31.41,37900.0,28.7641,28.7915,28.691,28.7001,37900.0
2014-09-05 10:10:00,31.42,31.42,31.35,31.35,24800.0,28.7093,28.7093,28.6453,28.6453,24800.0
2014-09-05 10:20:00,31.36,31.38,31.36,31.38,14600.0,28.6544,28.6727,28.6544,28.6727,14600.0
2014-09-05 10:30:00,31.37,31.38,31.31,31.31,37400.0,28.6636,28.6727,28.6088,28.6088,37400.0
2014-09-05 10:40:00,31.3,31.37,31.29,31.3,23900.0,28.5996,28.6636,28.5905,28.5996,23900.0
2014-09-05 10:50:00,31.3,31.4,31.3,31.38,32400.0,28.5996,28.691,28.5996,28.6727,32400.0
2014-09-05 11:00:00,31.38,31.43,31.37,31.43,15300.0,28.6727,28.7184,28.6636,28.7184,15300.0
2014-09-05 11:10:00,31.43,31.43,31.39,31.39,11700.0,28.7184,28.7184,28.6819,28.6819,11700.0
2014-09-05 11:20:00,31.39,31.42,31.39,31.4,9700.0,28.6819,28.7093,28.6819,28.691,9700.0
2014-09-05 11:30:00,31.39,31.41,31.38,31.39,14100.0,28.6819,28.7001,28.6727,28.6819,14100.0
2014-09-05 11:40:00,31.38,31.42,31.38,31.39,7900.0,28.6727,28.7093,28.6727,28.6819,7900.0
2014-09-05 11:50:00,31.4,31.45,31.4,31.42,12800.0,28.691,28.7367,28.691,28.7093,12800.0
2014-09-05 12:00:00,31.43,31.45,31.42,31.43,12900.0,28.7184,28.7367,28.7093,28.7184,12900.0
2014-09-05 12:10:00,31.43,31.46,31.42,31.43,26200.0,28.7184,28.7458,28.7093,28.7184,26200.0
2014-09-05 12:20:00,31.43,31.45,31.42,31.44,13900.0,28.7184,28.7367,28.7093,28.7275,13900.0
2014-09-05 12:30:00,31.45,31.48,31.45,31.46,20000.0,28.7367,28.7641,28.7367,28.7458,20000.0
2014-09-05 12:40:00,31.45,31.49,31.45,31.48,27000.0,28.7367,28.7732,28.7367,28.7641,27000.0
2014-09-05 12:50:00,31.47,31.48,31.46,31.47,12500.0,28.755,28.7641,28.7458,28.755,12500.0
2014-09-05 13:00:00,31.47,31.49,31.45,31.47,16300.0,28.755,28.7732,28.7367,28.755,16300.0
2014-09-05 13:10:00,31.47,31.48,31.46,31.48,73200.0,28.755,28.7641,28.7458,28.7641,73200.0
2014-09-05 13:20:00,31.47,31.48,31.45,31.45,15800.0,28.755,28.7641,28.7367,28.7367,15800.0
2014-09-05 13:30:00,31.46,31.47,31.45,31.46,83100.0,28.7458,28.755,28.7367,28.7458,83100.0
2014-09-05 13:40:00,31.45,31.45,31.43,31.44,67700.0,28.7367,28.7367,28.7184,28.7275,67700.0
2014-09-05 13:50:00,31.44,31.44,31.43,31.44,23700.0,28.7275,28.7275,28.7184,28.7275,23700.0
2014-09-05 14:00:00,31.44,31.47,31.44,31.45,16900.0,28.7275,28.755,28.7275,28.7367,16900.0
2014-09-05 14:10:00,31.45,31.45,31.44,31.44,12600.0,28.7367,28.7367,28.7275,28.7275,12600.0
2014-09-05 14:20:00,31.45,31.45,31.44,31.44,14800.0,28.7367,28.7367,28.7275,28.7275,14800.0
2014-09-05 14:30:00,31.44,31.45,31.43,31.45,34200.0,28.7275,28.7367,28.7184,28.7367,34200.0
2014-09-05 14:40:00,31.45,31.45,31.42,31.42,29900.0,28.7367,28.7367,28.7093,28.7093,29900.0
2014-09-05 14:50:00,31.41,31.42,31.41,31.42,8100.0,28.7001,28.7093,28.7001,28.7093,8100.0
2014-09-05 15:00:00,31.42,31.42,31.4,31.42,19300.0,28.7093,28.7093,28.691,28.7093,19300.0
2014-09-05 15:10:00,31.41,31.42,31.41,31.41,12600.0,28.7001,28.7093,28.7001,28.7001,12600.0
2014-09-05 15:20:00,31.42,31.42,31.41,31.42,29100.0,28.7093,28.7093,28.7001,28.7093,29100.0
2014-09-05 15:30:00,31.42,31.42,31.4,31.42,61200.0,28.7093,28.7093,28.691,28.7093,61200.0
2014-09-05 15:40:00,31.42,31.47,31.41,31.46,194700.0,28.7093,28.755,28.7001,28.7458,194700.0
2014-09-05 15:50:00,31.47,31.49,31.46,31.47,397400.0,28.755,28.7732,28.7458,28.755,397400.0
2014-09-08 09:30:00,31.38,31.53,31.38,31.53,58900.0,28.6727,28.8098,28.6727,28.8098,58900.0
2014-09-08 09:40:00,31.53,31.59,31.5,31.54,73400.0,28.8098,28.8646,28.7824,28.8189,73400.0
2014-09-08 09:50:00,31.55,31.62,31.54,31.59,48200.0,28.8281,28.892,28.8189,28.8646,48200.0
2014-09-08 10:00:00,31.59,31.62,31.56,31.56,39000.0,28.8646,28.892,28.8372,28.8372,39000.0
2014-09-08 10:10:00,31.55,31.56,31.49,31.5,32000.0,28.8281,28.8372,28.7732,28.7824,32000.0
2014-09-08 10:20:00,31.49,31.51,31.48,31.5,34400.0,28.7732,28.7915,28.7641,28.7824,34400.0
2014-09-08 10:30:00,31.5,31.5,31.45,31.48,26700.0,28.7824,28.7824,28.7367,28.7641,26700.0
2014-09-08 10:40:00,31.48,31.51,31.48,31.49,171100.0,28.7641,28.7915,28.7641,28.7732,171100.0
2014-09-08 10:50:00,31.49,31.57,31.49,31.56,156000.0,28.7732,28.8463,28.7732,28.8372,156000.0
2014-09-08 11:00:00,31.56,31.57,31.52,31.56,51000.0,28.8372,28.8463,28.8006,28.8372,51000.0
2014-09-08 11:10:00,31.57,31.57,31.52,31.54,56400.0,28.8463,28.8463,28.8006,28.8189,56400.0
2014-09-08 11:20:00,31.54,31.57,31.53,31.56,21500.0,28.8189,28.8463,28.8098,28.8372,21500.0
2014-09-08 11:30:00,31.56,31.56,31.52,31.52,16900.0,28.8372,28.8372,28.8006,28.8006,16900.0
2014-09-08 11:40:00,31.52,31.53,31.49,31.5,23300.0,28.8006,28.8098,28.7732,28.7824,23300.0
2014-09-08 11:50:00,31.49,31.5,31.46,31.48,22200.0,28.7732,28.7824,28.7458,28.7641,22200.0
2014-09-08 12:00:00,31.48,31.5,31.46,31.48,33300.0,28.7641,28.7824,28.7458,28.7641,33300.0
2014-09-08 12:10:00,31.49,31.49,31.46,31.46,18900.0,28.7732,28.7732,28.7458,28.7458,18900.0
2014-09-08 12:20:00,31.46,31.48,31.46,31.48,17000.0,28.7458,28.7641,28.7458,28.7641,17000.0
2014-09-08 12:30:00,31.49,31.51,31.49,31.5,46700.0,28.7732,28.7915,28.7732,28.7824,46700.0
2014-09-08 12:40:00,31.49,31.51,31.48,31.5,11800.0,28.7732,28.7915,28.7641,28.7824,11800.0
2014-09-08 12:50:00,31.49,31.5,31.49,31.49,10600.0,28.7732,28.7824,28.7732,28.7732,10600.0
2014-09-08 13:00:00,31.49,31.5,31.42,31.44,12700.0,28.7732,28.7824,28.7093,28.7275,12700.0
2014-09-08 13:10:00,31.45,31.45,31.39,31.39,16700.0,28.7367,28.7367,28.6819,28.6819,16700.0
2014-09-08 13:20:00,31.39,31.43,31.39,31.39,26800.0,28.6819,28.7184,28.6819,28.6819,26800.0
2014-09-08 13:30:00,31.38,31.4,31.36,31.39,13600.0,28.6727,28.691,28.6544,28.6819,13600.0
2014-09-08 13:40:00,31.4,31.4,31.36,31.37,23600.0,28.691,28.691,28.6544,28.6636,23600.0
2014-09-08 13:50:00,31.36,31.37,31.32,31.35,110300.0,28.6544,28.6636,28.6179,28.6453,110300.0
2014-09-08 14:00:00,31.34,31.37,31.34,31.35,13300.0,28.6362,28.6636,28.6362,28.6453,13300.0
2014-09-08 14:10:00,31.35,31.37,31.33,31.37,27200.0,28.6453,28.6636,28.627,28.6636,27200.0
2014-09-08 14:20:00,31.37,31.37,31.33,31.35,30500.0,28.6636,28.6636,28.627,28.6453,30500.0
2014-09-08 14:30:00,31.35,31.36,31.32,31.33,27500.0,28.6453,28.6544,28.6179,28.627,27500.0
2014-09-08 14:40:00,31.33,31.34,31.32,31.34,14200.0,28.627,28.6362,28.6179,28.6362,14200.0
2014-09-08 14:50:00,31.34,31.34,31.33,31.33,16300.0,28.6362,28.6362,28.627,28.627,16300.0
2014-09-08 15:00:00,31.33,31.35,31.33,31.35,32900.0,28.627,28.6453,28.627,28.6453,32900.0
2014-09-08 15:10:00,31.35,31.39,31.35,31.39,16500.0,28.6453,28.6819,28.6453,28.6819,16500.0
2014-09-08 15:20:00,31.39,31.4,31.37,31.4,22200.0,28.6819,28.691,28.6636,28.691,22200.0
2014-09-08 15:30:00,31.4,31.43,31.4,31.43,102700.0,28.691,28.7184,28.691,28.7184,102700.0
2014-09-08 15:40:00,31.43,31.43,31.41,31.42,65000.0,28.7184,28.7184,28.7001,28.7093,65000.0
2014-09-08 15:50:00,31.42,31.44,31.4,31.4,317500.0,28.7093,28.7275,28.691,28.691,317500.0
2014-09-09 09:30:00,31.32,31.48,31.3,31.34,39100.0,28.6179,28.7641,28.5996,28.6362,39100.0
2014-09-09 09:40:00,31.34,31.46,31.33,31.43,37500.0,28.6362,28.7458,28.627,28.7184,37500.0
2014-09-09 09:50:00,31.43,31.43,31.3,31.31,63000.0,28.7184,28.7184,28.5996,28.6088,63000.0
2014-09-09 10:00:00,31.31,31.39,31.24,31.38,133900.0,28.6088,28.6819,28.5448,28.6727,133900.0
2014-09-09 10:10:00,31.38,31.38,31.3,31.3,36200.0,28.6727,28.6727,28.5996,28.5996,36200.0
2014-09-09 10:20:00,31.3,31.3,31.27,31.3,44400.0,28.5996,28.5996,28.5722,28.5996,44400.0
2014-09-09 10:30:00,31.31,31.32,31.19,31.19,212000.0,28.6088,28.6179,28.4991,28.4991,212000.0
2014-09-09 10:40:00,31.18,31.21,31.16,31.16,112400.0,28.49,28.5174,28.4717,28.4717,112400.0
2014-09-09 10:50:00,31.16,31.22,31.16,31.2,64600.0,28.4717,28.5265,28.4717,28.5083,64600.0
2014-09-09 11:00:00,31.2,31.25,31.19,31.25,10800.0,28.5083,28.5539,28.4991,28.5539,10800.0
2014-09-09 11:10:00,31.25,31.3,31.25,31.29,17600.0,28.5539,28.5996,28.5539,28.5905,17600.0
2014-09-09 11:20:00,31.29,31.3,31.24,31.25,29000.0,28.5905,28.5996,28.5448,28.5539,29000.0
2014-09-09 11:30:00,31.25,31.25,31.24,31.24,5400.0,28.5539,28.5539,28.5448,28.5448,5400.0
2014-09-09 11:40:00,31.24,31.25,31.22,31.25,20700.0,28.5448,28.5539,28.5265,28.5539,20700.0
2014-09-09 11:50:00,31.25,31.25,31.19,31.22,55500.0,28.5539,28.5539,28.4991,28.5265,55500.0
2014-09-09 12:00:00,31.21,31.21,31.18,31.18,17900.0,28.5174,28.5174,28.49,28.49,17900.0
2014-09-09 12:10:00,31.18,31.2,31.18,31.19,15500.0,28.49,28.5083,28.49,28.4991,15500.0
2014-09-09 12:20:00,31.2,31.24,31.2,31.23,32700.0,28.5083,28.5448,28.5083,28.5357,32700.0
2014-09-09 12:30:00,31.23,31.23,31.19,31.21,22800.0,28.5357,28.5357,28.4991,28.5174,22800.0
2014-09-09 12:40:00,31.21,31.24,31.2,31.22,13800.0,28.5174,28.5448,28.5083,28.5265,13800.0
2014-09-09 12:50:00,31.22,31.24,31.2,31.2,13800.0,28.5265,28.5448,28.5083,28.5083,13800.0
2014-09-09 13:00:00,31.21,31.24,31.2,31.21,16300.0,28.5174,28.5448,28.5083,28.5174,16300.0
2014-09-09 13:10:00,31.22,31.24,31.21,31.23,19600.0,28.5265,28.5448,28.5174,28.5357,19600.0
2014-09-09 13:20:00,31.23,31.24,31.21,31.24,9300.0,28.5357,28.5448,28.5174,28.5448,9300.0
2014-09-09 13:30:00,31.25,31.29,31.25,31.29,11300.0,28.5539,28.5905,28.5539,28.5905,11300.0
2014-09-09 13:40:00,31.3,31.36,31.3,31.36,13000.0,28.5996,28.6544,28.5996,28.6544,13000.0
2014-09-09 13:50:00,31.36,31.36,31.35,31.35,15000.0,28.6544,28.6544,28.6453,28.6453,15000.0
2014-09-09 14:00:00,31.34,31.35,31.27,31.27,30400.0,28.6362,28.6453,28.5722,28.5722,30400.0
2014-09-09 14:10:00,31.27,31.28,31.26,31.28,12600.0,28.5722,28.5813,28.5631,28.5813,12600.0
2014-09-09 14:20:00,31.28,31.28,31.25,31.25,11800.0,28.5813,28.5813,28.5539,28.5539,11800.0
2014-09-09 14:30:00,31.25,31.28,31.24,31.28,12100.0,28.5539,28.5813,28.5448,28.5813,12100.0
2014-09-09 14:40:00,31.28,31.29,31.26,31.26,19700.0,28.5813,28.5905,28.5631,28.5631,19700.0
2014-09-09 14:50:00,31.26,31.31,31.26,31.3,7500.0,28.5631,28.6088,28.5631,28.5996,7500.0
2014-09-09 15:00:00,31.3,31.3,31.23,31.24,17200.0,28.5996,28.5996,28.5357,28.5448,17200.0
2014-09-09 15:10:00,31.24,31.26,31.23,31.25,11200.0,28.5448,28.5631,28.5357,28.5539,11200.0
2014-09-09 15:20:00,31.24,31.25,31.21,31.24,59300.0,28.5448,28.5539,28.5174,28.5448,59300.0
2014-09-09 15:30:00,31.24,31.27,31.23,31.25,166400.0,28.5448,28.5722,28.5357,28.5539,166400.0
2014-09-09 15:40:00,31.25,31.25,31.24,31.24,95500.0,28.5539,28.5539,28.5448,28.5448,95500.0
2014-09-09 15:50:00,31.24,31.24,31.22,31.23,246200.0,28.5448,28.5448,28.5265,28.5357,246200.0
2014-09-10 09:30:00,31.17,31.26,31.17,31.22,132800.0,28.4808,28.5631,28.4808,28.5265,132800.0
2014-09-10 09:40:00,31.22,31.29,31.16,31.29,67200.0,28.5265,28.5905,28.4717,28.5905,67200.0
2014-09-10 09:50:00,31.28,31.28,31.16,31.19,79400.0,28.5813,28.5813,28.4717,28.4991,79400.0
2014-09-10 10:00:00,31.19,31.19,31.07,31.1,452100.0,28.4991,28.4991,28.3895,28.4169,452100.0
2014-09-10 10:10:00,31.1,31.1,31.04,31.05,105000.0,28.4169,28.4169,28.3621,28.3712,105000.0
2014-09-10 10:20:00,31.05,31.12,31.04,31.11,56400.0,28.3712,28.4352,28.3621,28.426,56400.0
2014-09-10 10:30:00,31.11,31.11,31.02,31.03,73800.0,28.426,28.426,28.3438,28.3529,73800.0
2014-09-10 10:40:00,31.03,31.11,31.01,31.06,80600.0,28.3529,28.426,28.3346,28.3803,80600.0
2014-09-10 10:50:00,31.07,31.1,31.07,31.08,24300.0,28.3895,28.4169,28.3895,28.3986,24300.0
2014-09-10 11:00:00,31.08,31.11,31.06,31.1,23100.0,28.3986,28.426,28.3803,28.4169,23100.0
2014-09-10 11:10:00,31.09,31.15,31.09,31.15,18800.0,28.4077,28.4626,28.4077,28.4626,18800.0
2014-09-10 11:20:00,31.14,31.14,31.12,31.14,12800.0,28.4534,28.4534,28.4352,28.4534,12800.0
2014-09-10 11:30:00,31.14,31.18,31.13,31.18,12700.0,28.4534,28.49,28.4443,28.49,12700.0
2014-09-10 11:40:00,31.18,31.18,31.15,31.15,136100.0,28.49,28.49,28.4626,28.4626,136100.0
2014-09-10 11:50:00,31.15,31.21,31.15,31.21,31300.0,28.4626,28.5174,28.4626,28.5174,31300.0
2014-09-10 12:00:00,31.2,31.22,31.17,31.22,32000.0,28.5083,28.5265,28.4808,28.5265,32000.0
2014-09-10 12:10:00,31.22,31.28,31.22,31.27,23600.0,28.5265,28.5813,28.5265,28.5722,23600.0
2014-09-10 12:20:00,31.27,31.3,31.26,31.26,32100.0,28.5722,28.5996,28.5631,28.5631,32100.0
2014-09-10 12:30:00,31.27,31.28,31.25,31.25,44300.0,28.5722,28.5813,28.5539,28.5539,44300.0
2014-09-10 12:40:00,31.25,31.27,31.24,31.27,18400.0,28.5539,28.5722,28.5448,28.5722,18400.0
2014-09-10 12:50:00,31.26,31.27,31.25,31.26,29300.0,28.5631,28.5722,28.5539,28.5631,29300.0
2014-09-10 13:00:00,31.27,31.35,31.27,31.34,81000.0,28.5722,28.6453,28.5722,28.6362,81000.0
2014-09-10 13:10:00,31.35,31.37,31.32,31.32,43400.0,28.6453,28.6636,28.6179,28.6179,43400.0
2014-09-10 13:20:00,31.32,31.32,31.28,31.3,8500.0,28.6179,28.6179,28.5813,28.5996,8500.0
2014-09-10 13:30:00,31.3,31.31,31.28,31.28,30600.0,28.5996,28.6088,28.5813,28.5813,30600.0
2014-09-10 13:40:00,31.27,31.29,31.26,31.29,65900.0,28.5722,28.5905,28.5631,28.5905,65900.0
2014-09-10 13:50:00,31.3,31.31,31.28,31.3,21900.0,28.5996,28.6088,28.5813,28.5996,21900.0
2014-09-10 14:00:00,31.3,31.31,31.28,31.28,88500.0,28.5996,28.6088,28.5813,28.5813,88500.0
2014-09-10 14:10:00,31.29,31.31,31.29,31.29,38500.0,28.5905,28.6088,28.5905,28.5905,38500.0
2014-09-10 14:20:00,31.29,31.31,31.27,31.3,29000.0,28.5905,28.6088,28.5722,28.5996,29000.0
2014-09-10 14:30:00,31.29,31.29,31.26,31.28,20500.0,28.5905,28.5905,28.5631,28.5813,20500.0
2014-09-10 14:40:00,31.28,31.29,31.27,31.28,14000.0,28.5813,28.5905,28.5722,28.5813,14000.0
2014-09-10 14:50:00,31.28,31.29,31.26,31.26,12700.0,28.5813,28.5905,28.5631,28.5631,12700.0
2014-09-10 15:00:00,31.26,31.31,31.26,31.31,24100.0,28.5631,28.6088,28.5631,28.6088,24100.0
2014-09-10 15:10:00,31.31,31.32,31.29,31.32,21200.0,28.6088,28.6179,28.5905,28.6179,21200.0
2014-09-10 15:20:00,31.32,31.32,31.3,31.31,18200.0,28.6179,28.6179,28.5996,28.6088,18200.0
2014-09-10 15:30:00,31.31,31.34,31.31,31.33,35600.0,28.6088,28.6362,28.6088,28.627,35600.0
2014-09-10 15:40:00,31.34,31.36,31.32,31.36,50700.0,28.6362,28.6544,28.6179,28.6544,50700.0
2014-09-10 15:50:00,31.36,31.37,31.34,31.36,212500.0,28.6544,28.6636,28.6362,28.6544,212500.0
2014-09-11 09:30:00,31.1,31.3,31.04,31.28,240700.0,28.4169,28.5996,28.3621,28.5813,240700.0
2014-09-11 09:40:00,31.28,31.31,31.24,31.26,163900.0,28.5813,28.6088,28.5448,28.5631,163900.0
2014-09-11 09:50:00,31.27,31.31,31.24,31.29,44800.0,28.5722,28.6088,28.5448,28.5905,44800.0
2014-09-11 10:00:00,31.3,31.3,31.24,31.24,26900.0,28.5996,28.5996,28.5448,28.5448,26900.0
2014-09-11 10:10:00,31.25,31.29,31.22,31.27,74700.0,28.5539,28.5905,28.5265,28.5722,74700.0
2014-09-11 10:20:00,31.26,31.28,31.25,31.25,22900.0,28.5631,28.5813,28.5539,28.5539,22900.0
2014-09-11 10:30:00,31.24,31.24,31.19,31.2,55900.0,28.5448,28.5448,28.4991,28.5083,55900.0
2014-09-11 10:40:00,31.2,31.21,31.16,31.21,52900.0,28.5083,28.5174,28.4717,28.5174,52900.0
2014-09-11 10:50:00,31.21,31.32,31.21,31.32,63900.0,28.5174,28.6179,28.5174,28.6179,63900.0
2014-09-11 11:00:00,31.32,31.38,31.31,31.34,31300.0,28.6179,28.6727,28.6088,28.6362,31300.0
2014-09-11 11:10:00,31.33,31.4,31.33,31.39,61800.0,28.627,28.691,28.627,28.6819,61800.0
2014-09-11 11:20:00,31.4,31.41,31.36,31.37,67500.0,28.691,28.7001,28.6544,28.6636,67500.0
2014-09-11 11:30:00,31.37,31.4,31.36,31.37,14700.0,28.6636,28.691,28.6544,28.6636,14700.0
2014-09-11 11:40:00,31.37,31.38,31.35,31.35,11200.0,28.6636,28.6727,28.6453,28.6453,11200.0
2014-09-11 11:50:00,31.35,31.36,31.35,31.36,2800.0,28.6453,28.6544,28.6453,28.6544,2800.0
2014-09-11 12:00:00,31.37,31.39,31.36,31.36,22400.0,28.6636,28.6819,28.6544,28.6544,22400.0
2014-09-11 12:10:00,31.35,31.37,31.34,31.36,43100.0,28.6453,28.6636,28.6362,28.6544,43100.0
2014-09-11 12:20:00,31.36,31.4,31.36,31.4,8400.0,28.6544,28.691,28.6544,28.691,8400.0
2014-09-11 12:30:00,31.41,31.41,31.37,31.37,12200.0,28.7001,28.7001,28.6636,28.6636,12200.0
2014-09-11 12:40:00,31.36,31.38,31.36,31.37,7800.0,28.6544,28.6727,28.6544,28.6636,7800.0
2014-09-11 12:50:00,31.37,31.38,31.34,31.37,22200.0,28.6636,28.6727,28.6362,28.6636,22200.0
2014-09-11 13:00:00,31.37,31.39,31.37,31.37,23800.0,28.6636,28.6819,28.6636,28.6636,23800.0
2014-09-11 13:10:00,31.37,31.38,31.35,31.36,14800.0,28.6636,28.6727,28.6453,28.6544,14800.0
2014-09-11 13:20:00,31.36,31.36,31.3,31.32,50000.0,28.6544,28.6544,28.5996,28.6179,50000.0
2014-09-11 13:30:00,31.32,31.35,31.31,31.33,15600.0,28.6179,28.6453,28.6088,28.627,15600.0
2014-09-11 13:40:00,31.32,31.35,31.32,31.32,7200.0,28.6179,28.6453,28.6179,28.6179,7200.0
2014-09-11 13:50:00,31.31,31.31,31.29,31.3,35700.0,28.6088,28.6088,28.5905,28.5996,35700.0
2014-09-11 14:00:00,31.31,31.33,31.31,31.33,21500.0,28.6088,28.627,28.6088,28.627,21500.0
2014-09-11 14:10:00,31.33,31.34,31.32,31.33,8600.0,28.627,28.6362,28.6179,28.627,8600.0
2014-09-11 14:20:00,31.33,31.37,31.33,31.37,10500.0,28.627,28.6636,28.627,28.6636,10500.0
2014-09-11 14:30:00,31.38,31.41,31.35,31.35,27700.0,28.6727,28.7001,28.6453,28.6453,27700.0
2014-09-11 14:40:00,31.35,31.37,31.35,31.37,14400.0,28.6453,28.6636,28.6453,28.6636,14400.0
2014-09-11 14:50:00,31.38,31.38,31.35,31.35,9400.0,28.6727,28.6727,28.6453,28.6453,9400.0
2014-09-11 15:00:00,31.36,31.36,31.32,31.32,12500.0,28.6544,28.6544,28.6179,28.6179,12500.0
2014-09-11 15:10:00,31.32,31.35,31.32,31.35,13300.0,28.6179,28.6453,28.6179,28.6453,13300.0
2014-09-11 15:20:00,31.36,31.37,31.34,31.35,13400.0,28.6544,28.6636,28.6362,28.6453,13400.0
2014-09-11 15:30:00,31.35,31.36,31.34,31.35,16400.0,28.6453,28.6544,28.6362,28.6453,16400.0
2014-09-11 15:40:00,31.35,31.36,31.32,31.33,57400.0,28.6453,28.6544,28.6179,28.627,57400.0
2014-09-11 15:50:00,31.33,31.35,31.32,31.34,237200.0,28.627,28.6453,28.6179,28.6362,237200.0
2014-09-12 09:30:00,31.32,31.4,31.19,31.19,168900.0,28.6179,28.691,28.4991,28.4991,168900.0
2014-09-12 09:40:00,31.18,31.25,31.15,31.25,107500.0,28.49,28.5539,28.4626,28.5539,107500.0
2014-09-12 09:50:00,31.25,31.27,31.17,31.17,402300.0,28.5539,28.5722,28.4808,28.4808,402300.0
2014-09-12 10:00:00,31.17,31.2,31.11,31.15,117100.0,28.4808,28.5083,28.426,28.4626,117100.0
2014-09-12 10:10:00,31.15,31.18,31.13,31.17,65900.0,28.4626,28.49,28.4443,28.4808,65900.0
2014-09-12 10:20:00,31.17,31.18,31.12,31.12,148000.0,28.4808,28.49,28.4352,28.4352,148000.0
2014-09-12 10:30:00,31.13,31.14,31.09,31.09,145500.0,28.4443,28.4534,28.4077,28.4077,145500.0
2014-09-12 10:40:00,31.1,31.12,31.07,31.11,68200.0,28.4169,28.4352,28.3895,28.426,68200.0
2014-09-12 10:50:00,31.12,31.13,31.09,31.09,43200.0,28.4352,28.4443,28.4077,28.4077,43200.0
2014-09-12 11:00:00,31.1,31.1,31.06,31.07,13800.0,28.4169,28.4169,28.3803,28.3895,13800.0
2014-09-12 11:10:00,31.07,31.08,31.0,31.02,102000.0,28.3895,28.3986,28.3255,28.3438,102000.0
2014-09-12 11:20:00,31.02,31.02,30.98,30.99,79500.0,28.3438,28.3438,28.3072,28.3164,79500.0
2014-09-12 11:30:00,30.99,31.01,30.97,30.99,94200.0,28.3164,28.3346,28.2981,28.3164,94200.0
2014-09-12 11:40:00,30.99,31.03,30.97,30.98,69100.0,28.3164,28.3529,28.2981,28.3072,69100.0
2014-09-12 11:50:00,30.97,31.0,30.97,30.98,62000.0,28.2981,28.3255,28.2981,28.3072,62000.0
2014-09-12 12:00:00,30.97,30.98,30.96,30.98,114400.0,28.2981,28.3072,28.289,28.3072,114400.0
2014-09-12 12:10:00,30.98,30.98,30.95,30.95,114400.0,28.3072,28.3072,28.2798,28.2798,114400.0
2014-09-12 12:20:00,30.95,30.96,30.91,30.94,228800.0,28.2798,28.289,28.2433,28.2707,228800.0
2014-09-12 12:30:00,30.94,30.94,30.87,30.89,185300.0,28.2707,28.2707,28.2067,28.225,185300.0
2014-09-12 12:40:00,30.89,30.93,30.89,30.92,26300.0,28.225,28.2615,28.225,28.2524,26300.0
2014-09-12 12:50:00,30.91,30.91,30.87,30.91,145300.0,28.2433,28.2433,28.2067,28.2433,145300.0
2014-09-12 13:00:00,30.9,30.92,30.89,30.92,99500.0,28.2341,28.2524,28.225,28.2524,99500.0
2014-09-12 13:10:00,30.92,30.94,30.88,30.88,48700.0,28.2524,28.2707,28.2159,28.2159,48700.0
2014-09-12 13:20:00,30.88,30.9,30.84,30.89,45700.0,28.2159,28.2341,28.1793,28.225,45700.0
2014-09-12 13:30:00,30.9,30.9,30.84,30.85,172900.0,28.2341,28.2341,28.1793,28.1884,172900.0
2014-09-12 13:40:00,30.85,30.91,30.83,30.9,52800.0,28.1884,28.2433,28.1702,28.2341,52800.0
2014-09-12 13:50:00,30.9,30.92,30.89,30.92,27300.0,28.2341,28.2524,28.225,28.2524,27300.0
2014-09-12 14:00:00,30.92,30.93,30.91,30.93,64900.0,28.2524,28.2615,28.2433,28.2615,64900.0
2014-09-12 14:10:00,30.93,30.95,30.89,30.89,76400.0,28.2615,28.2798,28.225,28.225,76400.0
2014-09-12 14:20:00,30.89,30.91,30.88,30.89,41000.0,28.225,28.2433,28.2159,28.225,41000.0
2014-09-12 14:30:00,30.88,30.9,30.85,30.85,204400.0,28.2159,28.2341,28.1884,28.1884,204400.0
2014-09-12 14:40:00,30.85,30.88,30.83,30.88,131900.0,28.1884,28.2159,28.1702,28.2159,131900.0
2014-09-12 14:50:00,30.88,30.88,30.85,30.86,90200.0,28.2159,28.2159,28.1884,28.1976,90200.0
2014-09-12 15:00:00,30.86,30.91,30.84,30.9,308000.0,28.1976,28.2433,28.1793,28.2341,308000.0
2014-09-12 15:10:00,30.89,30.95,30.89,30.94,156200.0,28.225,28.2798,28.225,28.2707,156200.0
2014-09-12 15:20:00,30.95,30.98,30.94,30.95,163100.0,28.2798,28.3072,28.2707,28.2798,163100.0
2014-09-12 15:30:00,30.95,30.98,30.95,30.97,92200.0,28.2798,28.3072,28.2798,28.2981,92200.0
2014-09-12 15:40:00,30.97,30.98,30.94,30.96,267200.0,28.2981,28.3072,28.2707,28.289,267200.0
2014-09-12 15:50:00,30.96,31.0,30.96,30.99,579700.0,28.289,28.3255,28.289,28.3164,579700.0
2014-09-15 09:30:00,31.02,31.07,30.93,30.94,91100.0,28.3438,28.3895,28.2615,28.2707,91100.0
2014-09-15 09:40:00,30.94,30.95,30.84,30.88,73900.0,28.2707,28.2798,28.1793,28.2159,73900.0
2014-09-15 09:50:00,30.87,30.93,30.86,30.92,88700.0,28.2067,28.2615,28.1976,28.2524,88700.0
2014-09-15 10:00:00,30.91,30.96,30.87,30.95,67100.0,28.2433,28.289,28.2067,28.2798,67100.0
2014-09-15 10:10:00,30.95,30.99,30.94,30.99,76400.0,28.2798,28.3164,28.2707,28.3164,76400.0
2014-09-15 10:20:00,30.99,31.07,30.98,31.06,65700.0,28.3164,28.3895,28.3072,28.3803,65700.0
2014-09-15 10:30:00,31.08,31.09,31.05,31.08,156500.0,28.3986,28.4077,28.3712,28.3986,156500.0
2014-09-15 10:40:00,31.09,31.1,31.01,31.03,77800.0,28.4077,28.4169,28.3346,28.3529,77800.0
2014-09-15 10:50:00,31.03,31.04,31.01,31.03,60700.0,28.3529,28.3621,28.3346,28.3529,60700.0
2014-09-15 11:00:00,31.03,31.03,30.99,31.0,96800.0,28.3529,28.3529,28.3164,28.3255,96800.0
2014-09-15 11:10:00,30.99,31.02,30.93,30.93,74900.0,28.3164,28.3438,28.2615,28.2615,74900.0
2014-09-15 11:20:00,30.93,30.93,30.9,30.92,81300.0,28.2615,28.2615,28.2341,28.2524,81300.0
2014-09-15 11:30:00,30.92,30.94,30.91,30.93,63900.0,28.2524,28.2707,28.2433,28.2615,63900.0
2014-09-15 11:40:00,30.93,30.93,30.91,30.91,43600.0,28.2615,28.2615,28.2433,28.2433,43600.0
2014-09-15 11:50:00,30.91,30.92,30.9,30.9,82700.0,28.2433,28.2524,28.2341,28.2341,82700.0
2014-09-15 12:00:00,30.9,30.91,30.89,30.9,73700.0,28.2341,28.2433,28.225,28.2341,73700.0
2014-09-15 12:10:00,30.91,30.93,30.89,30.92,39900.0,28.2433,28.2615,28.225,28.2524,39900.0
2014-09-15 12:20:00,30.91,30.94,30.9,30.92,54800.0,28.2433,28.2707,28.2341,28.2524,54800.0
2014-09-15 12:30:00,30.92,30.93,30.89,30.9,43000.0,28.2524,28.2615,28.225,28.2341,43000.0
2014-09-15 12:40:00,30.9,30.92,30.89,30.92,36400.0,28.2341,28.2524,28.225,28.2524,36400.0
2014-09-15 12:50:00,30.93,30.93,30.91,30.92,29700.0,28.2615,28.2615,28.2433,28.2524,29700.0
2014-09-15 13:00:00,30.92,30.97,30.92,30.97,33100.0,28.2524,28.2981,28.2524,28.2981,33100.0
2014-09-15 13:10:00,30.97,30.98,30.94,30.96,39300.0,28.2981,28.3072,28.2707,28.289,39300.0
2014-09-15 13:20:00,30.96,30.96,30.93,30.93,37800.0,28.289,28.289,28.2615,28.2615,37800.0
2014-09-15 13:30:00,30.94,30.96,30.92,30.93,34400.0,28.2707,28.289,28.2524,28.2615,34400.0
2014-09-15 13:40:00,30.93,30.95,30.91,30.92,31700.0,28.2615,28.2798,28.2433,28.2524,31700.0
2014-09-15 13:50:00,30.92,30.92,30.88,30.89,53200.0,28.2524,28.2524,28.2159,28.225,53200.0
2014-09-15 14:00:00,30.88,30.9,30.87,30.9,37800.0,28.2159,28.2341,28.2067,28.2341,37800.0
2014-09-15 14:10:00,30.89,30.92,30.89,30.91,35100.0,28.225,28.2524,28.225,28.2433,35100.0
2014-09-15 14:20:00,30.91,30.97,30.91,30.97,37800.0,28.2433,28.2981,28.2433,28.2981,37800.0
2014-09-15 14:30:00,30.97,31.0,30.97,30.99,36500.0,28.2981,28.3255,28.2981,28.3164,36500.0
2014-09-15 14:40:00,30.99,31.0,30.95,30.95,66400.0,28.3164,28.3255,28.2798,28.2798,66400.0
2014-09-15 14:50:00,30.96,30.96,30.94,30.95,41500.0,28.289,28.289,28.2707,28.2798,41500.0
2014-09-15 15:00:00,30.95,30.96,30.95,30.96,37600.0,28.2798,28.289,28.2798,28.289,37600.0
2014-09-15 15:10:00,30.96,30.96,30.94,30.95,30200.0,28.289,28.289,28.2707,28.2798,30200.0
2014-09-15 15:20:00,30.95,30.97,30.95,30.97,58700.0,28.2798,28.2981,28.2798,28.2981,58700.0
2014-09-15 15:30:00,30.97,30.98,30.95,30.96,77100.0,28.2981,28.3072,28.2798,28.289,77100.0
2014-09-15 15:40:00,30.96,30.96,30.92,30.93,103300.0,28.289,28.289,28.2524,28.2615,103300.0
2014-09-15 15:50:00,30.93,30.95,30.92,30.95,401700.0,28.2615,28.2798,28.2524,28.2798,401700.0
2014-09-16 09:30:00,30.73,30.87,30.73,30.77,65000.0,28.0788,28.2067,28.0788,28.1153,65000.0
2014-09-16 09:40:00,30.78,30.91,30.78,30.87,43300.0,28.1245,28.2433,28.1245,28.2067,43300.0
2014-09-16 09:50:00,30.87,30.93,30.85,30.91,35100.0,28.2067,28.2615,28.1884,28.2433,35100.0
2014-09-16 10:00:00,30.91,30.94,30.91,30.91,19500.0,28.2433,28.2707,28.2433,28.2433,19500.0
2014-09-16 10:10:00,30.93,30.95,30.92,30.92,17300.0,28.2615,28.2798,28.2524,28.2524,17300.0
2014-09-16 10:20:00,30.91,30.91,30.87,30.88,33400.0,28.2433,28.2433,28.2067,28.2159,33400.0
2014-09-16 10:30:00,30.88,30.93,30.87,30.93,32300.0,28.2159,28.2615,28.2067,28.2615,32300.0
2014-09-16 10:40:00,30.93,30.94,30.87,30.93,32600.0,28.2615,28.2707,28.2067,28.2615,32600.0
2014-09-16 10:50:00,30.92,30.96,30.88,30.89,25000.0,28.2524,28.289,28.2159,28.225,25000.0
2014-09-16 11:00:00,30.88,30.89,30.85,30.86,31100.0,28.2159,28.225,28.1884,28.1976,31100.0
2014-09-16 11:10:00,30.86,30.87,30.82,30.82,24700.0,28.1976,28.2067,28.161,28.161,24700.0
2014-09-16 11:20:00,30.83,30.92,30.83,30.91,90700.0,28.1702,28.2524,28.1702,28.2433,90700.0
2014-09-16 11:30:00,30.91,30.97,30.91,30.94,30400.0,28.2433,28.2981,28.2433,28.2707,30400.0
2014-09-16 11:40:00,30.95,30.99,30.94,30.99,69800.0,28.2798,28.3164,28.2707,28.3164,69800.0
2014-09-16 11:50:00,31.0,31.05,31.0,31.02,111200.0,28.3255,28.3712,28.3255,28.3438,111200.0
2014-09-16 12:00:00,31.02,31.03,31.0,31.01,19800.0,28.3438,28.3529,28.3255,28.3346,19800.0
2014-09-16 12:10:00,31.01,31.03,31.0,31.0,8100.0,28.3346,28.3529,28.3255,28.3255,8100.0
2014-09-16 12:20:00,31.01,31.07,31.01,31.05,20300.0,28.3346,28.3895,28.3346,28.3712,20300.0
2014-09-16 12:30:00,31.05,31.13,31.05,31.1,16000.0,28.3712,28.4443,28.3712,28.4169,16000.0
2014-09-16 12:40:00,31.1,31.12,31.1,31.1,11700.0,28.4169,28.4352,28.4169,28.4169,11700.0
2014-09-16 12:50:00,31.09,31.1,31.08,31.08,16800.0,28.4077,28.4169,28.3986,28.3986,16800.0
2014-09-16 13:00:00,31.09,31.12,31.09,31.1,16700.0,28.4077,28.4352,28.4077,28.4169,16700.0
2014-09-16 13:10:00,31.1,31.13,31.1,31.13,17500.0,28.4169,28.4443,28.4169,28.4443,17500.0
2014-09-16 13:20:00,31.13,31.16,31.11,31.15,50000.0,28.4443,28.4717,28.426,28.4626,50000.0
2014-09-16 13:30:00,31.15,31.19,31.15,31.18,122600.0,28.4626,28.4991,28.4626,28.49,122600.0
2014-09-16 13:40:00,31.19,31.2,31.17,31.18,19200.0,28.4991,28.5083,28.4808,28.49,19200.0
2014-09-16 13:50:00,31.18,31.19,31.16,31.18,17400.0,28.49,28.4991,28.4717,28.49,17400.0
2014-09-16 14:00:00,31.18,31.19,31.16,31.17,20300.0,28.49,28.4991,28.4717,28.4808,20300.0
2014-09-16 14:10:00,31.17,31.21,31.16,31.16,38100.0,28.4808,28.5174,28.4717,28.4717,38100.0
2014-09-16 14:20:00,31.16,31.19,31.16,31.17,21200.0,28.4717,28.4991,28.4717,28.4808,21200.0
2014-09-16 14:30:00,31.18,31.19,31.17,31.17,22000.0,28.49,28.4991,28.4808,28.4808,22000.0
2014-09-16 14:40:00,31.17,31.18,31.16,31.16,27600.0,28.4808,28.49,28.4717,28.4717,27600.0
2014-09-16 14:50:00,31.16,31.16,31.13,31.13,22000.0,28.4717,28.4717,28.4443,28.4443,22000.0
2014-09-16 15:00:00,31.13,31.15,31.13,31.14,12600.0,28.4443,28.4626,28.4443,28.4534,12600.0
2014-09-16 15:10:00,31.15,31.15,31.13,31.14,23300.0,28.4626,28.4626,28.4443,28.4534,23300.0
2014-09-16 15:20:00,31.14,31.14,31.1,31.1,95100.0,28.4534,28.4534,28.4169,28.4169,95100.0
2014-09-16 15:30:00,31.1,31.12,31.08,31.09,90300.0,28.4169,28.4352,28.3986,28.4077,90300.0
2014-09-16 15:40:00,31.09,31.1,31.08,31.1,133200.0,28.4077,28.4169,28.3986,28.4169,133200.0
2014-09-16 15:50:00,31.09,31.11,31.07,31.09,414900.0,28.4077,28.426,28.3895,28.4077,414900.0
2014-09-17 09:30:00,31.51,31.52,31.18,31.46,428700.0,28.7915,28.8006,28.49,28.7458,428700.0
2014-09-17 09:40:00,31.46,31.47,31.43,31.46,140300.0,28.7458,28.755,28.7184,28.7458,140300.0
2014-09-17 09:50:00,31.46,31.57,31.46,31.55,142200.0,28.7458,28.8463,28.7458,28.8281,142200.0
2014-09-17 10:00:00,31.56,31.77,31.56,31.68,811000.0,28.8372,29.0291,28.8372,28.9468,811000.0
2014-09-17 10:10:00,31.67,31.67,31.61,31.62,195600.0,28.9377,28.9377,28.8829,28.892,195600.0
2014-09-17 10:20:00,31.62,31.64,31.59,31.63,77400.0,28.892,28.9103,28.8646,28.9012,77400.0
2014-09-17 10:30:00,31.63,31.66,31.62,31.65,50800.0,28.9012,28.9286,28.892,28.9194,50800.0
2014-09-17 10:40:00,31.65,31.71,31.64,31.64,115600.0,28.9194,28.9743,28.9103,28.9103,115600.0
2014-09-17 10:50:00,31.64,31.64,31.57,31.58,41600.0,28.9103,28.9103,28.8463,28.8555,41600.0
2014-09-17 11:00:00,31.57,31.63,31.57,31.6,28500.0,28.8463,28.9012,28.8463,28.8737,28500.0
2014-09-17 11:10:00,31.59,31.65,31.59,31.63,80000.0,28.8646,28.9194,28.8646,28.9012,80000.0
2014-09-17 11:20:00,31.64,31.64,31.59,31.59,14300.0,28.9103,28.9103,28.8646,28.8646,14300.0
2014-09-17 11:30:00,31.6,31.61,31.54,31.57,104400.0,28.8737,28.8829,28.8189,28.8463,104400.0
2014-09-17 11:40:00,31.57,31.59,31.56,31.57,32100.0,28.8463,28.8646,28.8372,28.8463,32100.0
2014-09-17 11:50:00,31.57,31.57,31.51,31.53,103500.0,28.8463,28.8463,28.7915,28.8098,103500.0
2014-09-17 12:00:00,31.53,31.55,31.51,31.53,24000.0,28.8098,28.8281,28.7915,28.8098,24000.0
2014-09-17 12:10:00,31.53,31.53,31.5,31.5,19600.0,28.8098,28.8098,28.7824,28.7824,19600.0
2014-09-17 12:20:00,31.51,31.51,31.47,31.5,13000.0,28.7915,28.7915,28.755,28.7824,13000.0
2014-09-17 12:30:00,31.49,31.55,31.49,31.55,16600.0,28.7732,28.8281,28.7732,28.8281,16600.0
2014-09-17 12:40:00,31.55,31.56,31.5,31.5,15500.0,28.8281,28.8372,28.7824,28.7824,15500.0
2014-09-17 12:50:00,31.5,31.51,31.49,31.51,2500.0,28.7824,28.7915,28.7732,28.7915,2500.0
2014-09-17 13:00:00,31.49,31.5,31.47,31.48,51900.0,28.7732,28.7824,28.755,28.7641,51900.0
2014-09-17 13:10:00,31.47,31.49,31.45,31.45,21500.0,28.755,28.7732,28.7367,28.7367,21500.0
2014-09-17 13:20:00,31.45,31.46,31.41,31.43,36800.0,28.7367,28.7458,28.7001,28.7184,36800.0
2014-09-17 13:30:00,31.42,31.48,31.41,31.48,62900.0,28.7093,28.7641,28.7001,28.7641,62900.0
2014-09-17 13:40:00,31.48,31.5,31.46,31.46,74900.0,28.7641,28.7824,28.7458,28.7458,74900.0
2014-09-17 13:50:00,31.46,31.51,31.46,31.5,22100.0,28.7458,28.7915,28.7458,28.7824,22100.0
2014-09-17 14:00:00,31.51,31.56,31.36,31.53,63000.0,28.7915,28.8372,28.6544,28.8098,63000.0
2014-09-17 14:10:00,31.53,31.63,31.53,31.6,196700.0,28.8098,28.9012,28.8098,28.8737,196700.0
2014-09-17 14:20:00,31.6,31.64,31.57,31.63,71700.0,28.8737,28.9103,28.8463,28.9012,71700.0
2014-09-17 14:30:00,31.63,31.64,31.54,31.56,35100.0,28.9012,28.9103,28.8189,28.8372,35100.0
2014-09-17 14:40:00,31.55,31.59,31.5,31.56,51600.0,28.8281,28.8646,28.7824,28.8372,51600.0
2014-09-17 14:50:00,31.57,31.59,31.54,31.57,56100.0,28.8463,28.8646,28.8189,28.8463,56100.0
2014-09-17 15:00:00,31.56,31.66,31.56,31.64,140400.0,28.8372,28.9286,28.8372,28.9103,140400.0
2014-09-17 15:10:00,31.64,31.64,31.61,31.62,132500.0,28.9103,28.9103,28.8829,28.892,132500.0
2014-09-17 15:20:00,31.61,31.61,31.52,31.58,220700.0,28.8829,28.8829,28.8006,28.8555,220700.0
2014-09-17 15:30:00,31.58,31.58,31.47,31.49,220800.0,28.8555,28.8555,28.755,28.7732,220800.0
2014-09-17 15:40:00,31.49,31.52,31.47,31.48,307400.0,28.7732,28.8006,28.755,28.7641,307400.0
2014-09-17 15:50:00,31.48,31.51,31.47,31.49,495000.0,28.7641,28.7915,28.755,28.7732,495000.0
2014-09-18 09:30:00,31.48,31.55,31.2,31.2,306800.0,28.7641,28.8281,28.5083,28.5083,306800.0
2014-09-18 09:40:00,31.2,31.34,31.19,31.3,186400.0,28.5083,28.6362,28.4991,28.5996,186400.0
2014-09-18 09:50:00,31.3,31.35,31.27,31.31,49800.0,28.5996,28.6453,28.5722,28.6088,49800.0
2014-09-18 10:00:00,31.32,31.36,31.3,31.34,57600.0,28.6179,28.6544,28.5996,28.6362,57600.0
2014-09-18 10:10:00,31.34,31.35,31.26,31.26,35100.0,28.6362,28.6453,28.5631,28.5631,35100.0
2014-09-18 10:20:00,31.27,31.29,31.2,31.21,52200.0,28.5722,28.5905,28.5083,28.5174,52200.0
2014-09-18 10:30:00,31.21,31.31,31.21,31.3,37700.0,28.5174,28.6088,28.5174,28.5996,37700.0
2014-09-18 10:40:00,31.3,31.35,31.27,31.33,91200.0,28.5996,28.6453,28.5722,28.627,91200.0
2014-09-18 10:50:00,31.34,31.36,31.3,31.3,28000.0,28.6362,28.6544,28.5996,28.5996,28000.0
2014-09-18 11:00:00,31.3,31.36,31.3,31.35,18500.0,28.5996,28.6544,28.5996,28.6453,18500.0
2014-09-18 11:10:00,31.35,31.35,31.33,31.34,24000.0,28.6453,28.6453,28.627,28.6362,24000.0
2014-09-18 11:20:00,31.33,31.36,31.28,31.28,11400.0,28.627,28.6544,28.5813,28.5813,11400.0
2014-09-18 11:30:00,31.26,31.28,31.25,31.26,7100.0,28.5631,28.5813,28.5539,28.5631,7100.0
2014-09-18 11:40:00,31.25,31.25,31.19,31.19,16900.0,28.5539,28.5539,28.4991,28.4991,16900.0
2014-09-18 11:50:00,31.2,31.2,31.17,31.18,40000.0,28.5083,28.5083,28.4808,28.49,40000.0
2014-09-18 12:00:00,31.18,31.2,31.16,31.16,30600.0,28.49,28.5083,28.4717,28.4717,30600.0
2014-09-18 12:10:00,31.17,31.18,31.15,31.17,19500.0,28.4808,28.49,28.4626,28.4808,19500.0
2014-09-18 12:20:00,31.17,31.17,31.14,31.16,6500.0,28.4808,28.4808,28.4534,28.4717,6500.0
2014-09-18 12:30:00,31.16,31.19,31.16,31.17,7900.0,28.4717,28.4991,28.4717,28.4808,7900.0
2014-09-18 12:40:00,31.17,31.18,31.15,31.16,3800.0,28.4808,28.49,28.4626,28.4717,3800.0
2014-09-18 12:50:00,31.16,31.16,31.11,31.11,10900.0,28.4717,28.4717,28.426,28.426,10900.0
2014-09-18 13:00:00,31.11,31.12,31.08,31.09,17600.0,28.426,28.4352,28.3986,28.4077,17600.0
2014-09-18 13:10:00,31.09,31.09,31.07,31.08,26300.0,28.4077,28.4077,28.3895,28.3986,26300.0
2014-09-18 13:20:00,31.07,31.08,31.05,31.06,71300.0,28.3895,28.3986,28.3712,28.3803,71300.0
2014-09-18 13:30:00,31.06,31.13,31.06,31.12,40400.0,28.3803,28.4443,28.3803,28.4352,40400.0
2014-09-18 13:40:00,31.12,31.14,31.12,31.13,60200.0,28.4352,28.4534,28.4352,28.4443,60200.0
2014-09-18 13:50:00,31.13,31.14,31.12,31.13,63900.0,28.4443,28.4534,28.4352,28.4443,63900.0
2014-09-18 14:00:00,31.13,31.17,31.13,31.16,50500.0,28.4443,28.4808,28.4443,28.4717,50500.0
2014-09-18 14:10:00,31.16,31.17,31.16,31.16,16600.0,28.4717,28.4808,28.4717,28.4717,16600.0
2014-09-18 14:20:00,31.15,31.16,31.14,31.15,23500.0,28.4626,28.4717,28.4534,28.4626,23500.0
2014-09-18 14:30:00,31.16,31.17,31.15,31.15,7000.0,28.4717,28.4808,28.4626,28.4626,7000.0
2014-09-18 14:40:00,31.15,31.16,31.14,31.15,9500.0,28.4626,28.4717,28.4534,28.4626,9500.0
2014-09-18 14:50:00,31.14,31.17,31.13,31.16,14700.0,28.4534,28.4808,28.4443,28.4717,14700.0
2014-09-18 15:00:00,31.16,31.17,31.14,31.17,14500.0,28.4717,28.4808,28.4534,28.4808,14500.0
2014-09-18 15:10:00,31.17,31.19,31.16,31.18,28900.0,28.4808,28.4991,28.4717,28.49,28900.0
2014-09-18 15:20:00,31.18,31.18,31.15,31.17,54500.0,28.49,28.49,28.4626,28.4808,54500.0
2014-09-18 15:30:00,31.17,31.17,31.16,31.17,65100.0,28.4808,28.4808,28.4717,28.4808,65100.0
2014-09-18 15:40:00,31.17,31.18,31.16,31.18,112000.0,28.4808,28.49,28.4717,28.49,112000.0
2014-09-18 15:50:00,31.18,31.19,31.16,31.19,600000.0,28.49,28.4991,28.4717,28.4991,600000.0
2014-09-19 09:30:00,31.38,31.38,31.11,31.15,178100.0,28.7247,28.7247,28.4776,28.5142,178100.0
2014-09-19 09:40:00,31.15,31.18,31.12,31.18,259800.0,28.5142,28.5417,28.4867,28.5417,259800.0
2014-09-19 09:50:00,31.18,31.2,31.16,31.17,34900.0,28.5417,28.56,28.5234,28.5325,34900.0
2014-09-19 10:00:00,31.17,31.2,31.15,31.16,112300.0,28.5325,28.56,28.5142,28.5234,112300.0
2014-09-19 10:10:00,31.16,31.17,31.09,31.09,164400.0,28.5234,28.5325,28.4593,28.4593,164400.0
2014-09-19 10:20:00,31.09,31.09,30.98,31.01,253900.0,28.4593,28.4593,28.3586,28.3861,253900.0
2014-09-19 10:30:00,31.01,31.01,30.95,30.95,263900.0,28.3861,28.3861,28.3311,28.3311,263900.0
2014-09-19 10:40:00,30.95,30.95,30.9,30.91,105900.0,28.3311,28.3311,28.2854,28.2945,105900.0
2014-09-19 10:50:00,30.91,30.92,30.83,30.83,239800.0,28.2945,28.3037,28.2213,28.2213,239800.0
2014-09-19 11:00:00,30.82,30.88,30.82,30.86,219000.0,28.2121,28.2671,28.2121,28.2487,219000.0
2014-09-19 11:10:00,30.86,30.87,30.82,30.83,157200.0,28.2487,28.2579,28.2121,28.2213,157200.0
2014-09-19 11:20:00,30.83,30.84,30.81,30.82,64700.0,28.2213,28.2304,28.203,28.2121,64700.0
2014-09-19 11:30:00,30.81,30.81,30.72,30.72,66500.0,28.203,28.203,28.1206,28.1206,66500.0
2014-09-19 11:40:00,30.73,30.74,30.71,30.71,76700.0,28.1297,28.1389,28.1114,28.1114,76700.0
2014-09-19 11:50:00,30.71,30.76,30.71,30.76,139100.0,28.1114,28.1572,28.1114,28.1572,139100.0
2014-09-19 12:00:00,30.75,30.76,30.69,30.7,89300.0,28.1481,28.1572,28.0931,28.1023,89300.0
2014-09-19 12:10:00,30.71,30.73,30.69,30.69,96800.0,28.1114,28.1297,28.0931,28.0931,96800.0
2014-09-19 12:20:00,30.69,30.74,30.69,30.73,93200.0,28.0931,28.1389,28.0931,28.1297,93200.0
2014-09-19 12:30:00,30.73,30.76,30.72,30.76,60200.0,28.1297,28.1572,28.1206,28.1572,60200.0
2014-09-19 12:40:00,30.76,30.76,30.7,30.72,52400.0,28.1572,28.1572,28.1023,28.1206,52400.0
2014-09-19 12:50:00,30.71,30.71,30.68,30.71,28800.0,28.1114,28.1114,28.084,28.1114,28800.0
2014-09-19 13:00:00,30.71,30.71,30.66,30.66,67000.0,28.1114,28.1114,28.0657,28.0657,67000.0
2014-09-19 13:10:00,30.65,30.65,30.62,30.63,23600.0,28.0565,28.0565,28.0291,28.0382,23600.0
2014-09-19 13:20:00,30.63,30.7,30.63,30.7,36100.0,28.0382,28.1023,28.0382,28.1023,36100.0
2014-09-19 13:30:00,30.7,30.73,30.7,30.71,47600.0,28.1023,28.1297,28.1023,28.1114,47600.0
2014-09-19 13:40:00,30.71,30.73,30.69,30.73,29700.0,28.1114,28.1297,28.0931,28.1297,29700.0
2014-09-19 13:50:00,30.73,30.78,30.73,30.76,121000.0,28.1297,28.1755,28.1297,28.1572,121000.0
2014-09-19 14:00:00,30.77,30.8,30.77,30.8,29200.0,28.1664,28.1938,28.1664,28.1938,29200.0
2014-09-19 14:10:00,30.79,30.8,30.78,30.8,70100.0,28.1847,28.1938,28.1755,28.1938,70100.0
2014-09-19 14:20:00,30.81,30.86,30.81,30.86,127500.0,28.203,28.2487,28.203,28.2487,127500.0
2014-09-19 14:30:00,30.85,30.87,30.82,30.87,49700.0,28.2396,28.2579,28.2121,28.2579,49700.0
2014-09-19 14:40:00,30.87,30.89,30.85,30.89,78300.0,28.2579,28.2762,28.2396,28.2762,78300.0
2014-09-19 14:50:00,30.89,30.89,30.85,30.86,117600.0,28.2762,28.2762,28.2396,28.2487,117600.0
2014-09-19 15:00:00,30.86,30.87,30.84,30.84,75300.0,28.2487,28.2579,28.2304,28.2304,75300.0
2014-09-19 15:10:00,30.84,30.86,30.83,30.84,129700.0,28.2304,28.2487,28.2213,28.2304,129700.0
2014-09-19 15:20:00,30.83,30.84,30.82,30.83,108200.0,28.2213,28.2304,28.2121,28.2213,108200.0
2014-09-19 15:30:00,30.83,30.86,30.81,30.84,216500.0,28.2213,28.2487,28.203,28.2304,216500.0
2014-09-19 15:40:00,30.84,30.85,30.84,30.85,297800.0,28.2304,28.2396,28.2304,28.2396,297800.0
2014-09-19 15:50:00,30.85,30.85,30.82,30.83,729200.0,28.2396,28.2396,28.2121,28.2213,729200.0
2014-09-22 09:30:00,30.67,30.85,30.48,30.48,251500.0,28.0748,28.2396,27.9009,27.9009,251500.0
2014-09-22 09:40:00,30.48,30.55,30.45,30.55,116900.0,27.9009,27.965,27.8734,27.965,116900.0
2014-09-22 09:50:00,30.54,30.62,30.52,30.61,130900.0,27.9558,28.0291,27.9375,28.0199,130900.0
2014-09-22 10:00:00,30.61,30.62,30.5,30.6,186500.0,28.0199,28.0291,27.9192,28.0107,186500.0
2014-09-22 10:10:00,30.61,30.61,30.49,30.5,57300.0,28.0199,28.0199,27.9101,27.9192,57300.0
2014-09-22 10:20:00,30.5,30.51,30.43,30.47,74800.0,27.9192,27.9284,27.8551,27.8917,74800.0
2014-09-22 10:30:00,30.46,30.47,30.41,30.45,75800.0,27.8826,27.8917,27.8368,27.8734,75800.0
2014-09-22 10:40:00,30.45,30.46,30.39,30.39,50400.0,27.8734,27.8826,27.8185,27.8185,50400.0
2014-09-22 10:50:00,30.38,30.41,30.34,30.41,89600.0,27.8094,27.8368,27.7727,27.8368,89600.0
2014-09-22 11:00:00,30.4,30.42,30.38,30.41,98000.0,27.8277,27.846,27.8094,27.8368,98000.0
2014-09-22 11:10:00,30.4,30.42,30.37,30.4,46200.0,27.8277,27.846,27.8002,27.8277,46200.0
2014-09-22 11:20:00,30.41,30.45,30.41,30.43,32300.0,27.8368,27.8734,27.8368,27.8551,32300.0
2014-09-22 11:30:00,30.43,30.44,30.38,30.38,34900.0,27.8551,27.8643,27.8094,27.8094,34900.0
2014-09-22 11:40:00,30.38,30.41,30.36,30.37,39900.0,27.8094,27.8368,27.7911,27.8002,39900.0
2014-09-22 11:50:00,30.37,30.37,30.3,30.3,51800.0,27.8002,27.8002,27.7361,27.7361,51800.0
2014-09-22 12:00:00,30.31,30.32,30.28,30.31,31900.0,27.7453,27.7544,27.7178,27.7453,31900.0
2014-09-22 12:10:00,30.32,30.32,30.29,30.29,64300.0,27.7544,27.7544,27.727,27.727,64300.0
2014-09-22 12:20:00,30.28,30.32,30.28,30.31,73000.0,27.7178,27.7544,27.7178,27.7453,73000.0
2014-09-22 12:30:00,30.31,30.32,30.28,30.31,48300.0,27.7453,27.7544,27.7178,27.7453,48300.0
2014-09-22 12:40:00,30.3,30.32,30.29,30.32,27800.0,27.7361,27.7544,27.727,27.7544,27800.0
2014-09-22 12:50:00,30.31,30.33,30.28,30.3,35200.0,27.7453,27.7636,27.7178,27.7361,35200.0
2014-09-22 13:00:00,30.29,30.31,30.26,30.29,63500.0,27.727,27.7453,27.6995,27.727,63500.0
2014-09-22 13:10:00,30.29,30.3,30.27,30.3,23900.0,27.727,27.7361,27.7087,27.7361,23900.0
2014-09-22 13:20:00,30.3,30.34,30.3,30.34,51500.0,27.7361,27.7727,27.7361,27.7727,51500.0
2014-09-22 13:30:00,30.34,30.35,30.32,30.33,47800.0,27.7727,27.7819,27.7544,27.7636,47800.0
2014-09-22 13:40:00,30.33,30.35,30.32,30.34,21000.0,27.7636,27.7819,27.7544,27.7727,21000.0
2014-09-22 13:50:00,30.34,30.35,30.32,30.32,59800.0,27.7727,27.7819,27.7544,27.7544,59800.0
2014-09-22 14:00:00,30.32,30.32,30.29,30.29,35600.0,27.7544,27.7544,27.727,27.727,35600.0
2014-09-22 14:10:00,30.3,30.31,30.27,30.27,34400.0,27.7361,27.7453,27.7087,27.7087,34400.0
2014-09-22 14:20:00,30.28,30.29,30.2,30.22,48700.0,27.7178,27.727,27.6446,27.6629,48700.0
2014-09-22 14:30:00,30.22,30.24,30.21,30.23,26500.0,27.6629,27.6812,27.6537,27.6721,26500.0
2014-09-22 14:40:00,30.23,30.25,30.22,30.25,46200.0,27.6721,27.6904,27.6629,27.6904,46200.0
2014-09-22 14:50:00,30.25,30.26,30.25,30.26,40300.0,27.6904,27.6995,27.6904,27.6995,40300.0
2014-09-22 15:00:00,30.26,30.29,30.24,30.25,60200.0,27.6995,27.727,27.6812,27.6904,60200.0
2014-09-22 15:10:00,30.25,30.26,30.22,30.23,86400.0,27.6904,27.6995,27.6629,27.6721,86400.0
2014-09-22 15:20:00,30.23,30.25,30.23,30.25,49400.0,27.6721,27.6904,27.6721,27.6904,49400.0
2014-09-22 15:30:00,30.25,30.26,30.24,30.25,107200.0,27.6904,27.6995,27.6812,27.6904,107200.0
2014-09-22 15:40:00,30.25,30.28,30.24,30.28,596600.0,27.6904,27.7178,27.6812,27.7178,596600.0
2014-09-22 15:50:00,30.27,30.28,30.24,30.26,419600.0,27.7087,27.7178,27.6812,27.6995,419600.0
2014-09-23 09:30:00,30.12,30.14,30.01,30.11,164100.0,27.5714,27.5897,27.4707,27.5622,164100.0
2014-09-23 09:40:00,30.11,30.22,30.1,30.22,118900.0,27.5622,27.6629,27.5531,27.6629,118900.0
2014-09-23 09:50:00,30.21,30.32,30.21,30.28,102600.0,27.6537,27.7544,27.6537,27.7178,102600.0
2014-09-23 10:00:00,30.28,30.33,30.27,30.31,52700.0,27.7178,27.7636,27.7087,27.7453,52700.0
2014-09-23 10:10:00,30.31,30.32,30.22,30.28,100800.0,27.7453,27.7544,27.6629,27.7178,100800.0
2014-09-23 10:20:00,30.28,30.31,30.21,30.22,76400.0,27.7178,27.7453,27.6537,27.6629,76400.0
2014-09-23 10:30:00,30.22,30.23,30.17,30.2,74700.0,27.6629,27.6721,27.6171,27.6446,74700.0
2014-09-23 10:40:00,30.2,30.27,30.2,30.26,51500.0,27.6446,27.7087,27.6446,27.6995,51500.0
2014-09-23 10:50:00,30.27,30.3,30.23,30.25,61400.0,27.7087,27.7361,27.6721,27.6904,61400.0
2014-09-23 11:00:00,30.25,30.31,30.25,30.31,65200.0,27.6904,27.7453,27.6904,27.7453,65200.0
2014-09-23 11:10:00,30.3,30.3,30.22,30.29,35700.0,27.7361,27.7361,27.6629,27.727,35700.0
2014-09-23 11:20:00,30.29,30.33,30.29,30.29,74100.0,27.727,27.7636,27.727,27.727,74100.0
2014-09-23 11:30:00,30.29,30.36,30.29,30.36,37200.0,27.727,27.7911,27.727,27.7911,37200.0
2014-09-23 11:40:00,30.36,30.36,30.33,30.33,30800.0,27.7911,27.7911,27.7636,27.7636,30800.0
2014-09-23 11:50:00,30.34,30.35,30.31,30.32,24900.0,27.7727,27.7819,27.7453,27.7544,24900.0
2014-09-23 12:00:00,30.32,30.34,30.29,30.3,45900.0,27.7544,27.7727,27.727,27.7361,45900.0
2014-09-23 12:10:00,30.31,30.33,30.3,30.33,23700.0,27.7453,27.7636,27.7361,27.7636,23700.0
2014-09-23 12:20:00,30.33,30.33,30.28,30.3,42000.0,27.7636,27.7636,27.7178,27.7361,42000.0
2014-09-23 12:30:00,30.3,30.33,30.3,30.31,19200.0,27.7361,27.7636,27.7361,27.7453,19200.0
2014-09-23 12:40:00,30.3,30.34,30.29,30.29,44100.0,27.7361,27.7727,27.727,27.727,44100.0
2014-09-23 12:50:00,30.29,30.29,30.27,30.28,18900.0,27.727,27.727,27.7087,27.7178,18900.0
2014-09-23 13:00:00,30.27,30.28,30.25,30.25,45300.0,27.7087,27.7178,27.6904,27.6904,45300.0
2014-09-23 13:10:00,30.24,30.25,30.21,30.23,69000.0,27.6812,27.6904,27.6537,27.6721,69000.0
2014-09-23 13:20:00,30.24,30.26,30.23,30.26,57100.0,27.6812,27.6995,27.6721,27.6995,57100.0
2014-09-23 13:30:00,30.26,30.28,30.24,30.27,61200.0,27.6995,27.7178,27.6812,27.7087,61200.0
2014-09-23 13:40:00,30.28,30.28,30.21,30.22,31300.0,27.7178,27.7178,27.6537,27.6629,31300.0
2014-09-23 13:50:00,30.23,30.25,30.18,30.2,42600.0,27.6721,27.6904,27.6263,27.6446,42600.0
2014-09-23 14:00:00,30.2,30.23,30.18,30.18,54700.0,27.6446,27.6721,27.6263,27.6263,54700.0
2014-09-23 14:10:00,30.18,30.2,30.15,30.15,167500.0,27.6263,27.6446,27.5988,27.5988,167500.0
2014-09-23 14:20:00,30.15,30.18,30.12,30.16,74500.0,27.5988,27.6263,27.5714,27.608,74500.0
2014-09-23 14:30:00,30.17,30.19,30.14,30.14,32500.0,27.6171,27.6354,27.5897,27.5897,32500.0
2014-09-23 14:40:00,30.14,30.15,30.13,30.15,48500.0,27.5897,27.5988,27.5805,27.5988,48500.0
2014-09-23 14:50:00,30.14,30.19,30.14,30.18,66000.0,27.5897,27.6354,27.5897,27.6263,66000.0
2014-09-23 15:00:00,30.18,30.2,30.16,30.17,52000.0,27.6263,27.6446,27.608,27.6171,52000.0
2014-09-23 15:10:00,30.17,30.19,30.17,30.17,100200.0,27.6171,27.6354,27.6171,27.6171,100200.0
2014-09-23 15:20:00,30.17,30.21,30.16,30.2,107200.0,27.6171,27.6537,27.608,27.6446,107200.0
2014-09-23 15:30:00,30.2,30.23,30.18,30.23,118200.0,27.6446,27.6721,27.6263,27.6721,118200.0
2014-09-23 15:40:00,30.23,30.24,30.19,30.19,159400.0,27.6721,27.6812,27.6354,27.6354,159400.0
2014-09-23 15:50:00,30.19,30.2,30.15,30.15,623500.0,27.6354,27.6446,27.5988,27.5988,623500.0
2014-09-24 09:30:00,30.11,30.12,29.96,30.05,196900.0,27.5622,27.5714,27.4249,27.5073,196900.0
2014-09-24 09:40:00,30.05,30.11,29.94,29.95,205800.0,27.5073,27.5622,27.4066,27.4157,205800.0
2014-09-24 09:50:00,29.95,30.04,29.91,30.01,295300.0,27.4157,27.4981,27.3791,27.4707,295300.0
2014-09-24 10:00:00,30.01,30.26,29.99,30.17,749600.0,27.4707,27.6995,27.4524,27.6171,749600.0
2014-09-24 10:10:00,30.16,30.17,30.1,30.1,119900.0,27.608,27.6171,27.5531,27.5531,119900.0
2014-09-24 10:20:00,30.12,30.17,30.08,30.15,80600.0,27.5714,27.6171,27.5347,27.5988,80600.0
2014-09-24 10:30:00,30.15,30.22,30.14,30.21,132900.0,27.5988,27.6629,27.5897,27.6537,132900.0
2014-09-24 10:40:00,30.21,30.24,30.21,30.22,71100.0,27.6537,27.6812,27.6537,27.6629,71100.0
2014-09-24 10:50:00,30.22,30.23,30.19,30.2,75200.0,27.6629,27.6721,27.6354,27.6446,75200.0
2014-09-24 11:00:00,30.2,30.26,30.2,30.26,74600.0,27.6446,27.6995,27.6446,27.6995,74600.0
2014-09-24 11:10:00,30.27,30.28,30.26,30.28,91000.0,27.7087,27.7178,27.6995,27.7178,91000.0
2014-09-24 11:20:00,30.28,30.33,30.28,30.33,81600.0,27.7178,27.7636,27.7178,27.7636,81600.0
2014-09-24 11:30:00,30.33,30.36,30.29,30.29,91500.0,27.7636,27.7911,27.727,27.727,91500.0
2014-09-24 11:40:00,30.29,30.29,30.16,30.17,70600.0,27.727,27.727,27.608,27.6171,70600.0
2014-09-24 11:50:00,30.16,30.17,30.13,30.14,111800.0,27.608,27.6171,27.5805,27.5897,111800.0
2014-09-24 12:00:00,30.14,30.18,30.14,30.15,29600.0,27.5897,27.6263,27.5897,27.5988,29600.0
2014-09-24 12:10:00,30.15,30.15,30.1,30.11,24300.0,27.5988,27.5988,27.5531,27.5622,24300.0
2014-09-24 12:20:00,30.11,30.13,30.1,30.12,87700.0,27.5622,27.5805,27.5531,27.5714,87700.0
2014-09-24 12:30:00,30.12,30.13,30.1,30.13,45300.0,27.5714,27.5805,27.5531,27.5805,45300.0
2014-09-24 12:40:00,30.13,30.14,30.12,30.14,33300.0,27.5805,27.5897,27.5714,27.5897,33300.0
2014-09-24 12:50:00,30.14,30.14,30.1,30.13,96400.0,27.5897,27.5897,27.5531,27.5805,96400.0
2014-09-24 13:00:00,30.13,30.17,30.13,30.17,51800.0,27.5805,27.6171,27.5805,27.6171,51800.0
2014-09-24 13:10:00,30.16,30.19,30.16,30.18,34300.0,27.608,27.6354,27.608,27.6263,34300.0
2014-09-24 13:20:00,30.18,30.19,30.17,30.17,13200.0,27.6263,27.6354,27.6171,27.6171,13200.0
2014-09-24 13:30:00,30.17,30.21,30.16,30.21,140700.0,27.6171,27.6537,27.608,27.6537,140700.0
2014-09-24 13:40:00,30.21,30.23,30.2,30.21,83000.0,27.6537,27.6721,27.6446,27.6537,83000.0
2014-09-24 13:50:00,30.21,30.23,30.21,30.21,138900.0,27.6537,27.6721,27.6537,27.6537,138900.0
2014-09-24 14:00:00,30.21,30.22,30.21,30.21,23800.0,27.6537,27.6629,27.6537,27.6537,23800.0
2014-09-24 14:10:00,30.21,30.23,30.21,30.21,12100.0,27.6537,27.6721,27.6537,27.6537,12100.0
2014-09-24 14:20:00,30.21,30.26,30.2,30.25,58100.0,27.6537,27.6995,27.6446,27.6904,58100.0
2014-09-24 14:30:00,30.26,30.26,30.24,30.26,18700.0,27.6995,27.6995,27.6812,27.6995,18700.0
2014-09-24 14:40:00,30.26,30.29,30.25,30.28,37900.0,27.6995,27.727,27.6904,27.7178,37900.0
2014-09-24 14:50:00,30.28,30.31,30.28,30.31,36600.0,27.7178,27.7453,27.7178,27.7453,36600.0
2014-09-24 15:00:00,30.32,30.34,30.3,30.33,26800.0,27.7544,27.7727,27.7361,27.7636,26800.0
2014-09-24 15:10:00,30.34,30.36,30.33,30.35,25600.0,27.7727,27.7911,27.7636,27.7819,25600.0
2014-09-24 15:20:00,30.35,30.37,30.34,30.36,21900.0,27.7819,27.8002,27.7727,27.7911,21900.0
2014-09-24 15:30:00,30.36,30.37,30.35,30.35,104800.0,27.7911,27.8002,27.7819,27.7819,104800.0
2014-09-24 15:40:00,30.35,30.37,30.33,30.33,81700.0,27.7819,27.8002,27.7636,27.7636,81700.0
2014-09-24 15:50:00,30.34,30.36,30.33,30.34,336700.0,27.7727,27.7911,27.7636,27.7727,336700.0
2014-09-25 09:30:00,30.33,30.37,30.22,30.24,268400.0,27.7636,27.8002,27.6629,27.6812,268400.0
2014-09-25 09:40:00,30.23,30.23,30.12,30.15,38300.0,27.6721,27.6721,27.5714,27.5988,38300.0
2014-09-25 09:50:00,30.14,30.16,30.08,30.09,94700.0,27.5897,27.608,27.5347,27.5439,94700.0
2014-09-25 10:00:00,30.09,30.09,30.03,30.04,30300.0,27.5439,27.5439,27.489,27.4981,30300.0
2014-09-25 10:10:00,30.03,30.04,29.98,29.98,126700.0,27.489,27.4981,27.4432,27.4432,126700.0
2014-09-25 10:20:00,29.98,30.01,29.87,29.98,179000.0,27.4432,27.4707,27.3425,27.4432,179000.0
2014-09-25 10:30:00,29.97,29.97,29.89,29.93,64700.0,27.4341,27.4341,27.3608,27.3974,64700.0
2014-09-25 10:40:00,29.92,29.96,29.88,29.93,42400.0,27.3883,27.4249,27.3517,27.3974,42400.0
2014-09-25 10:50:00,29.93,30.07,29.93,30.05,187500.0,27.3974,27.5256,27.3974,27.5073,187500.0
2014-09-25 11:00:00,30.04,30.05,29.98,30.05,31700.0,27.4981,27.5073,27.4432,27.5073,31700.0
2014-09-25 11:10:00,30.05,30.05,30.02,30.02,54900.0,27.5073,27.5073,27.4798,27.4798,54900.0
2014-09-25 11:20:00,30.02,30.06,29.99,30.06,162500.0,27.4798,27.5164,27.4524,27.5164,162500.0
2014-09-25 11:30:00,30.06,30.1,30.01,30.08,64700.0,27.5164,27.5531,27.4707,27.5347,64700.0
2014-09-25 11:40:00,30.07,30.08,30.01,30.01,241800.0,27.5256,27.5347,27.4707,27.4707,241800.0
2014-09-25 11:50:00,30.01,30.04,29.98,29.99,46900.0,27.4707,27.4981,27.4432,27.4524,46900.0
2014-09-25 12:00:00,29.99,30.04,29.99,30.02,23600.0,27.4524,27.4981,27.4524,27.4798,23600.0
2014-09-25 12:10:00,30.02,30.04,30.0,30.0,14300.0,27.4798,27.4981,27.4615,27.4615,14300.0
2014-09-25 12:20:00,29.99,30.01,29.96,29.97,50400.0,27.4524,27.4707,27.4249,27.4341,50400.0
2014-09-25 12:30:00,29.97,30.01,29.96,30.0,13000.0,27.4341,27.4707,27.4249,27.4615,13000.0
2014-09-25 12:40:00,30.01,30.01,29.97,29.98,13100.0,27.4707,27.4707,27.4341,27.4432,13100.0
2014-09-25 12:50:00,29.98,30.01,29.96,30.0,13400.0,27.4432,27.4707,27.4249,27.4615,13400.0
2014-09-25 13:00:00,30.01,30.04,29.97,30.01,32600.0,27.4707,27.4981,27.4341,27.4707,32600.0
2014-09-25 13:10:00,30.02,30.07,30.02,30.05,33200.0,27.4798,27.5256,27.4798,27.5073,33200.0
2014-09-25 13:20:00,30.05,30.06,30.02,30.05,14600.0,27.5073,27.5164,27.4798,27.5073,14600.0
2014-09-25 13:30:00,30.05,30.06,30.0,30.0,29300.0,27.5073,27.5164,27.4615,27.4615,29300.0
2014-09-25 13:40:00,29.99,30.0,29.96,29.97,36100.0,27.4524,27.4615,27.4249,27.4341,36100.0
2014-09-25 13:50:00,29.96,29.96,29.92,29.94,49800.0,27.4249,27.4249,27.3883,27.4066,49800.0
2014-09-25 14:00:00,29.95,29.96,29.92,29.94,121900.0,27.4157,27.4249,27.3883,27.4066,121900.0
2014-09-25 14:10:00,29.94,29.96,29.94,29.96,26100.0,27.4066,27.4249,27.4066,27.4249,26100.0
2014-09-25 14:20:00,29.96,29.99,29.96,29.98,30600.0,27.4249,27.4524,27.4249,27.4432,30600.0
2014-09-25 14:30:00,29.98,30.02,29.98,30.02,120600.0,27.4432,27.4798,27.4432,27.4798,120600.0
2014-09-25 14:40:00,30.03,30.05,30.01,30.05,142500.0,27.489,27.5073,27.4707,27.5073,142500.0
2014-09-25 14:50:00,30.05,30.05,30.03,30.04,77700.0,27.5073,27.5073,27.489,27.4981,77700.0
2014-09-25 15:00:00,30.04,30.04,30.01,30.02,146900.0,27.4981,27.4981,27.4707,27.4798,146900.0
2014-09-25 15:10:00,30.02,30.04,29.99,30.01,77600.0,27.4798,27.4981,27.4524,27.4707,77600.0
2014-09-25 15:20:00,30.01,30.01,29.98,30.01,105600.0,27.4707,27.4707,27.4432,27.4707,105600.0
2014-09-25 15:30:00,30.01,30.07,30.0,30.07,132500.0,27.4707,27.5256,27.4615,27.5256,132500.0
2014-09-25 15:40:00,30.07,30.09,30.05,30.09,213700.0,27.5256,27.5439,27.5073,27.5439,213700.0
2014-09-25 15:50:00,30.08,30.09,30.0,30.02,425000.0,27.5347,27.5439,27.4615,27.4798,425000.0
2014-09-26 09:30:00,30.04,30.11,30.02,30.06,58600.0,27.4981,27.5622,27.4798,27.5164,58600.0
2014-09-26 09:40:00,30.07,30.12,30.0,30.07,91200.0,27.5256,27.5714,27.4615,27.5256,91200.0
2014-09-26 09:50:00,30.08,30.11,30.0,30.02,62200.0,27.5347,27.5622,27.4615,27.4798,62200.0
2014-09-26 10:00:00,30.03,30.14,30.03,30.08,85100.0,27.489,27.5897,27.489,27.5347,85100.0
2014-09-26 10:10:00,30.08,30.08,30.01,30.04,26900.0,27.5347,27.5347,27.4707,27.4981,26900.0
2014-09-26 10:20:00,30.04,30.08,30.02,30.02,32300.0,27.4981,27.5347,27.4798,27.4798,32300.0
2014-09-26 10:30:00,30.02,30.02,29.96,29.97,114900.0,27.4798,27.4798,27.4249,27.4341,114900.0
2014-09-26 10:40:00,29.98,30.0,29.96,29.97,88800.0,27.4432,27.4615,27.4249,27.4341,88800.0
2014-09-26 10:50:00,29.97,30.0,29.94,30.0,29800.0,27.4341,27.4615,27.4066,27.4615,29800.0
2014-09-26 11:00:00,30.0,30.03,29.98,30.0,27600.0,27.4615,27.489,27.4432,27.4615,27600.0
2014-09-26 11:10:00,30.0,30.01,29.97,29.97,29700.0,27.4615,27.4707,27.4341,27.4341,29700.0
2014-09-26 11:20:00,29.97,29.98,29.94,29.96,21900.0,27.4341,27.4432,27.4066,27.4249,21900.0
2014-09-26 11:30:00,29.96,29.96,29.92,29.95,24500.0,27.4249,27.4249,27.3883,27.4157,24500.0
2014-09-26 11:40:00,29.95,29.95,29.91,29.93,26400.0,27.4157,27.4157,27.3791,27.3974,26400.0
2014-09-26 11:50:00,29.93,29.95,29.92,29.92,26100.0,27.3974,27.4157,27.3883,27.3883,26100.0
2014-09-26 12:00:00,29.93,29.94,29.92,29.92,18900.0,27.3974,27.4066,27.3883,27.3883,18900.0
2014-09-26 12:10:00,29.93,29.95,29.91,29.95,13600.0,27.3974,27.4157,27.3791,27.4157,13600.0
2014-09-26 12:20:00,29.95,29.97,29.94,29.95,51700.0,27.4157,27.4341,27.4066,27.4157,51700.0
2014-09-26 12:30:00,29.96,29.97,29.94,29.95,9000.0,27.4249,27.4341,27.4066,27.4157,9000.0
2014-09-26 12:40:00,29.96,29.96,29.92,29.94,9500.0,27.4249,27.4249,27.3883,27.4066,9500.0
2014-09-26 12:50:00,29.94,29.96,29.93,29.95,14500.0,27.4066,27.4249,27.3974,27.4157,14500.0
2014-09-26 13:00:00,29.95,29.97,29.95,29.97,7100.0,27.4157,27.4341,27.4157,27.4341,7100.0
2014-09-26 13:10:00,29.97,29.98,29.96,29.96,23700.0,27.4341,27.4432,27.4249,27.4249,23700.0
2014-09-26 13:20:00,29.97,29.99,29.96,29.96,25400.0,27.4341,27.4524,27.4249,27.4249,25400.0
2014-09-26 13:30:00,29.98,29.98,29.96,29.96,10200.0,27.4432,27.4432,27.4249,27.4249,10200.0
2014-09-26 13:40:00,29.97,29.98,29.96,29.97,16800.0,27.4341,27.4432,27.4249,27.4341,16800.0
2014-09-26 13:50:00,29.98,30.0,29.98,30.0,8800.0,27.4432,27.4615,27.4432,27.4615,8800.0
2014-09-26 14:00:00,30.0,30.05,29.99,30.04,41500.0,27.4615,27.5073,27.4524,27.4981,41500.0
2014-09-26 14:10:00,30.04,30.1,30.04,30.1,13800.0,27.4981,27.5531,27.4981,27.5531,13800.0
2014-09-26 14:20:00,30.1,30.1,30.08,30.08,50800.0,27.5531,27.5531,27.5347,27.5347,50800.0
2014-09-26 14:30:00,30.09,30.12,30.07,30.12,11200.0,27.5439,27.5714,27.5256,27.5714,11200.0
2014-09-26 14:40:00,30.12,30.13,30.09,30.13,48400.0,27.5714,27.5805,27.5439,27.5805,48400.0
2014-09-26 14:50:00,30.13,30.13,30.09,30.1,35300.0,27.5805,27.5805,27.5439,27.5531,35300.0
2014-09-26 15:00:00,30.1,30.11,30.09,30.11,24000.0,27.5531,27.5622,27.5439,27.5622,24000.0
2014-09-26 15:10:00,30.11,30.11,30.08,30.09,40300.0,27.5622,27.5622,27.5347,27.5439,40300.0
2014-09-26 15:20:00,30.09,30.12,30.09,30.12,61900.0,27.5439,27.5714,27.5439,27.5714,61900.0
2014-09-26 15:30:00,30.12,30.13,30.09,30.09,55200.0,27.5714,27.5805,27.5439,27.5439,55200.0
2014-09-26 15:40:00,30.1,30.11,30.08,30.08,85700.0,27.5531,27.5622,27.5347,27.5347,85700.0
2014-09-26 15:50:00,30.08,30.12,30.08,30.11,305400.0,27.5347,27.5714,27.5347,27.5622,305400.0
2014-09-29 09:30:00,29.83,29.91,29.77,29.89,62600.0,27.3059,27.3791,27.251,27.3608,62600.0
2014-09-29 09:40:00,29.88,29.96,29.87,29.92,23800.0,27.3517,27.4249,27.3425,27.3883,23800.0
2014-09-29 09:50:00,29.91,29.92,29.86,29.91,61700.0,27.3791,27.3883,27.3334,27.3791,61700.0
2014-09-29 10:00:00,29.91,29.91,29.83,29.87,86200.0,27.3791,27.3791,27.3059,27.3425,86200.0
2014-09-29 10:10:00,29.87,29.95,29.86,29.94,25300.0,27.3425,27.4157,27.3334,27.4066,25300.0
2014-09-29 10:20:00,29.95,29.98,29.9,29.9,37700.0,27.4157,27.4432,27.37,27.37,37700.0
2014-09-29 10:30:00,29.9,29.92,29.89,29.92,14400.0,27.37,27.3883,27.3608,27.3883,14400.0
2014-09-29 10:40:00,29.93,29.98,29.93,29.94,69900.0,27.3974,27.4432,27.3974,27.4066,69900.0
2014-09-29 10:50:00,29.95,29.96,29.94,29.95,11100.0,27.4157,27.4249,27.4066,27.4157,11100.0
2014-09-29 11:00:00,29.95,29.98,29.94,29.96,17700.0,27.4157,27.4432,27.4066,27.4249,17700.0
2014-09-29 11:10:00,29.96,30.03,29.96,30.01,16000.0,27.4249,27.489,27.4249,27.4707,16000.0
2014-09-29 11:20:00,30.01,30.01,29.98,29.99,20200.0,27.4707,27.4707,27.4432,27.4524,20200.0
2014-09-29 11:30:00,29.99,29.99,29.97,29.98,11000.0,27.4524,27.4524,27.4341,27.4432,11000.0
2014-09-29 11:40:00,29.98,30.0,29.98,30.0,5500.0,27.4432,27.4615,27.4432,27.4615,5500.0
2014-09-29 11:50:00,30.0,30.06,30.0,30.05,9800.0,27.4615,27.5164,27.4615,27.5073,9800.0
2014-09-29 12:00:00,30.05,30.05,30.0,30.02,21400.0,27.5073,27.5073,27.4615,27.4798,21400.0
2014-09-29 12:10:00,30.01,30.01,29.97,29.99,19100.0,27.4707,27.4707,27.4341,27.4524,19100.0
2014-09-29 12:20:00,30.0,30.0,29.94,29.95,26900.0,27.4615,27.4615,27.4066,27.4157,26900.0
2014-09-29 12:30:00,29.95,29.96,29.92,29.94,63700.0,27.4157,27.4249,27.3883,27.4066,63700.0
2014-09-29 12:40:00,29.94,29.95,29.93,29.93,12100.0,27.4066,27.4157,27.3974,27.3974,12100.0
2014-09-29 12:50:00,29.94,29.98,29.94,29.95,29700.0,27.4066,27.4432,27.4066,27.4157,29700.0
2014-09-29 13:00:00,29.95,29.95,29.9,29.93,39500.0,27.4157,27.4157,27.37,27.3974,39500.0
2014-09-29 13:10:00,29.93,29.96,29.93,29.95,14900.0,27.3974,27.4249,27.3974,27.4157,14900.0
2014-09-29 13:20:00,29.96,29.96,29.94,29.96,20100.0,27.4249,27.4249,27.4066,27.4249,20100.0
2014-09-29 13:30:00,29.96,29.98,29.94,29.95,18500.0,27.4249,27.4432,27.4066,27.4157,18500.0
2014-09-29 13:40:00,29.95,29.95,29.91,29.92,33200.0,27.4157,27.4157,27.3791,27.3883,33200.0
2014-09-29 13:50:00,29.92,29.94,29.91,29.91,18100.0,27.3883,27.4066,27.3791,27.3791,18100.0
2014-09-29 14:00:00,29.91,29.94,29.9,29.91,24800.0,27.3791,27.4066,27.37,27.3791,24800.0
2014-09-29 14:10:00,29.91,29.92,29.88,29.88,44500.0,27.3791,27.3883,27.3517,27.3517,44500.0
2014-09-29 14:20:00,29.88,29.9,29.87,29.88,20000.0,27.3517,27.37,27.3425,27.3517,20000.0
2014-09-29 14:30:00,29.89,29.92,29.88,29.91,34300.0,27.3608,27.3883,27.3517,27.3791,34300.0
2014-09-29 14:40:00,29.91,29.91,29.89,29.91,11800.0,27.3791,27.3791,27.3608,27.3791,11800.0
2014-09-29 14:50:00,29.91,29.96,29.9,29.95,38800.0,27.3791,27.4249,27.37,27.4157,38800.0
2014-09-29 15:00:00,29.95,29.97,29.94,29.95,58000.0,27.4157,27.4341,27.4066,27.4157,58000.0
2014-09-29 15:10:00,29.94,29.99,29.93,29.99,53900.0,27.4066,27.4524,27.3974,27.4524,53900.0
2014-09-29 15:20:00,29.98,30.02,29.98,30.01,95700.0,27.4432,27.4798,27.4432,27.4707,95700.0
2014-09-29 15:30:00,30.01,30.01,29.98,30.0,126400.0,27.4707,27.4707,27.4432,27.4615,126400.0
2014-09-29 15:40:00,29.99,29.99,29.94,29.96,247900.0,27.4524,27.4524,27.4066,27.4249,247900.0
2014-09-29 15:50:00,29.95,29.96,29.93,29.94,477300.0,27.4157,27.4249,27.3974,27.4066,477300.0
2014-09-30 09:30:00,29.96,30.07,29.87,29.87,34100.0,27.4249,27.5256,27.3425,27.3425,34100.0
2014-09-30 09:40:00,29.85,29.87,29.8,29.81,103300.0,27.3242,27.3425,27.2784,27.2876,103300.0
2014-09-30 09:50:00,29.81,29.83,29.74,29.82,67100.0,27.2876,27.3059,27.2235,27.2967,67100.0
2014-09-30 10:00:00,29.82,29.82,29.66,29.71,106300.0,27.2967,27.2967,27.1503,27.1961,106300.0
2014-09-30 10:10:00,29.71,29.73,29.68,29.71,133300.0,27.1961,27.2144,27.1686,27.1961,133300.0
2014-09-30 10:20:00,29.71,29.72,29.66,29.68,65700.0,27.1961,27.2052,27.1503,27.1686,65700.0
2014-09-30 10:30:00,29.68,29.74,29.67,29.74,47700.0,27.1686,27.2235,27.1594,27.2235,47700.0
2014-09-30 10:40:00,29.74,29.82,29.71,29.78,44600.0,27.2235,27.2967,27.1961,27.2601,44600.0
2014-09-30 10:50:00,29.78,29.78,29.74,29.77,40800.0,27.2601,27.2601,27.2235,27.251,40800.0
2014-09-30 11:00:00,29.77,29.81,29.75,29.81,26100.0,27.251,27.2876,27.2327,27.2876,26100.0
2014-09-30 11:10:00,29.81,29.82,29.78,29.79,29200.0,27.2876,27.2967,27.2601,27.2693,29200.0
2014-09-30 11:20:00,29.78,29.83,29.78,29.83,26800.0,27.2601,27.3059,27.2601,27.3059,26800.0
2014-09-30 11:30:00,29.83,29.83,29.79,29.79,44000.0,27.3059,27.3059,27.2693,27.2693,44000.0
2014-09-30 11:40:00,29.79,29.79,29.76,29.77,14300.0,27.2693,27.2693,27.2418,27.251,14300.0
2014-09-30 11:50:00,29.77,29.78,29.73,29.75,25200.0,27.251,27.2601,27.2144,27.2327,25200.0
2014-09-30 12:00:00,29.75,29.75,29.72,29.75,44800.0,27.2327,27.2327,27.2052,27.2327,44800.0
2014-09-30 12:10:00,29.75,29.76,29.74,29.76,10200.0,27.2327,27.2418,27.2235,27.2418,10200.0
2014-09-30 12:20:00,29.76,29.76,29.67,29.69,53400.0,27.2418,27.2418,27.1594,27.1777,53400.0
2014-09-30 12:30:00,29.68,29.69,29.66,29.66,10900.0,27.1686,27.1777,27.1503,27.1503,10900.0
2014-09-30 12:40:00,29.66,29.69,29.64,29.67,24200.0,27.1503,27.1777,27.132,27.1594,24200.0
2014-09-30 12:50:00,29.67,29.69,29.65,29.65,22800.0,27.1594,27.1777,27.1411,27.1411,22800.0
2014-09-30 13:00:00,29.66,29.72,29.66,29.69,22300.0,27.1503,27.2052,27.1503,27.1777,22300.0
2014-09-30 13:10:00,29.68,29.7,29.68,29.69,19300.0,27.1686,27.1869,27.1686,27.1777,19300.0
2014-09-30 13:20:00,29.68,29.69,29.65,29.66,46000.0,27.1686,27.1777,27.1411,27.1503,46000.0
2014-09-30 13:30:00,29.66,29.67,29.65,29.66,41600.0,27.1503,27.1594,27.1411,27.1503,41600.0
2014-09-30 13:40:00,29.66,29.66,29.53,29.6,1109100.0,27.1503,27.1503,27.0313,27.0954,1109100.0
2014-09-30 13:50:00,29.6,29.61,29.58,29.59,274000.0,27.0954,27.1045,27.0771,27.0862,274000.0
2014-09-30 14:00:00,29.59,29.62,29.58,29.62,86400.0,27.0862,27.1137,27.0771,27.1137,86400.0
2014-09-30 14:10:00,29.62,29.63,29.6,29.6,54100.0,27.1137,27.1228,27.0954,27.0954,54100.0
2014-09-30 14:20:00,29.61,29.61,29.54,29.6,143100.0,27.1045,27.1045,27.0404,27.0954,143100.0
2014-09-30 14:30:00,29.6,29.62,29.59,29.6,35500.0,27.0954,27.1137,27.0862,27.0954,35500.0
2014-09-30 14:40:00,29.59,29.63,29.58,29.63,49300.0,27.0862,27.1228,27.0771,27.1228,49300.0
2014-09-30 14:50:00,29.63,29.65,29.62,29.63,75500.0,27.1228,27.1411,27.1137,27.1228,75500.0
2014-09-30 15:00:00,29.63,29.64,29.59,29.61,64600.0,27.1228,27.132,27.0862,27.1045,64600.0
2014-09-30 15:10:00,29.61,29.64,29.6,29.63,88200.0,27.1045,27.132,27.0954,27.1228,88200.0
2014-09-30 15:20:00,29.64,29.67,29.63,29.64,107800.0,27.132,27.1594,27.1228,27.132,107800.0
2014-09-30 15:30:00,29.64,29.69,29.63,29.66,139200.0,27.132,27.1777,27.1228,27.1503,139200.0
2014-09-30 15:40:00,29.65,29.68,29.63,29.64,140600.0,27.1411,27.1686,27.1228,27.132,140600.0
2014-09-30 15:50:00,29.63,29.64,29.58,29.58,560800.0,27.1228,27.132,27.0771,27.0771,560800.0
2014-10-01 09:30:00,29.44,29.58,29.37,29.47,363100.0,26.9489,27.0771,26.8848,26.9764,363100.0
2014-10-01 09:40:00,29.47,29.53,29.42,29.45,206100.0,26.9764,27.0313,26.9306,26.9581,206100.0
2014-10-01 09:50:00,29.44,29.53,29.4,29.49,231100.0,26.9489,27.0313,26.9123,26.9947,231100.0
2014-10-01 10:00:00,29.48,29.51,29.37,29.4,104800.0,26.9855,27.013,26.8848,26.9123,104800.0
2014-10-01 10:10:00,29.4,29.47,29.38,29.42,54200.0,26.9123,26.9764,26.894,26.9306,54200.0
2014-10-01 10:20:00,29.43,29.46,29.42,29.44,64200.0,26.9397,26.9672,26.9306,26.9489,64200.0
2014-10-01 10:30:00,29.44,29.44,29.32,29.35,314600.0,26.9489,26.9489,26.8391,26.8665,314600.0
2014-10-01 10:40:00,29.35,29.42,29.35,29.41,331800.0,26.8665,26.9306,26.8665,26.9214,331800.0
2014-10-01 10:50:00,29.41,29.48,29.4,29.48,162600.0,26.9214,26.9855,26.9123,26.9855,162600.0
2014-10-01 11:00:00,29.48,29.6,29.47,29.57,155900.0,26.9855,27.0954,26.9764,27.0679,155900.0
2014-10-01 11:10:00,29.55,29.55,29.48,29.5,52800.0,27.0496,27.0496,26.9855,27.0038,52800.0
2014-10-01 11:20:00,29.5,29.51,29.42,29.43,71800.0,27.0038,27.013,26.9306,26.9397,71800.0
2014-10-01 11:30:00,29.43,29.45,29.42,29.45,40500.0,26.9397,26.9581,26.9306,26.9581,40500.0
2014-10-01 11:40:00,29.44,29.44,29.38,29.39,59500.0,26.9489,26.9489,26.894,26.9031,59500.0
2014-10-01 11:50:00,29.39,29.46,29.39,29.45,66100.0,26.9031,26.9672,26.9031,26.9581,66100.0
2014-10-01 12:00:00,29.44,29.45,29.43,29.45,44400.0,26.9489,26.9581,26.9397,26.9581,44400.0
2014-10-01 12:10:00,29.44,29.44,29.38,29.4,113400.0,26.9489,26.9489,26.894,26.9123,113400.0
2014-10-01 12:20:00,29.4,29.41,29.37,29.39,104600.0,26.9123,26.9214,26.8848,26.9031,104600.0
2014-10-01 12:30:00,29.36,29.37,29.33,29.34,40200.0,26.8757,26.8848,26.8482,26.8574,40200.0
2014-10-01 12:40:00,29.34,29.35,29.25,29.26,87100.0,26.8574,26.8665,26.775,26.7841,87100.0
2014-10-01 12:50:00,29.26,29.3,29.25,29.27,66900.0,26.7841,26.8207,26.775,26.7933,66900.0
2014-10-01 13:00:00,29.27,29.28,29.22,29.22,36100.0,26.7933,26.8024,26.7475,26.7475,36100.0
2014-10-01 13:10:00,29.23,29.25,29.19,29.2,56500.0,26.7567,26.775,26.7201,26.7292,56500.0
2014-10-01 13:20:00,29.19,29.2,29.17,29.2,110700.0,26.7201,26.7292,26.7017,26.7292,110700.0
2014-10-01 13:30:00,29.21,29.21,29.13,29.13,54100.0,26.7384,26.7384,26.6651,26.6651,54100.0
2014-10-01 13:40:00,29.13,29.14,29.1,29.11,131000.0,26.6651,26.6743,26.6377,26.6468,131000.0
2014-10-01 13:50:00,29.12,29.14,29.12,29.13,35800.0,26.656,26.6743,26.656,26.6651,35800.0
2014-10-01 14:00:00,29.13,29.18,29.12,29.17,50700.0,26.6651,26.7109,26.656,26.7017,50700.0
2014-10-01 14:10:00,29.17,29.21,29.17,29.21,37700.0,26.7017,26.7384,26.7017,26.7384,37700.0
2014-10-01 14:20:00,29.2,29.24,29.18,29.22,38100.0,26.7292,26.7658,26.7109,26.7475,38100.0
2014-10-01 14:30:00,29.23,29.24,29.2,29.23,53400.0,26.7567,26.7658,26.7292,26.7567,53400.0
2014-10-01 14:40:00,29.23,29.23,29.19,29.21,47700.0,26.7567,26.7567,26.7201,26.7384,47700.0
2014-10-01 14:50:00,29.21,29.21,29.13,29.14,36300.0,26.7384,26.7384,26.6651,26.6743,36300.0
2014-10-01 15:00:00,29.13,29.15,29.08,29.1,63600.0,26.6651,26.6834,26.6194,26.6377,63600.0
2014-10-01 15:10:00,29.09,29.15,29.08,29.13,41200.0,26.6285,26.6834,26.6194,26.6651,41200.0
2014-10-01 15:20:00,29.13,29.16,29.09,29.15,130200.0,26.6651,26.6926,26.6285,26.6834,130200.0
2014-10-01 15:30:00,29.15,29.18,29.13,29.14,170400.0,26.6834,26.7109,26.6651,26.6743,170400.0
2014-10-01 15:40:00,29.14,29.2,29.14,29.19,184400.0,26.6743,26.7292,26.6743,26.7201,184400.0
2014-10-01 15:50:00,29.19,29.19,29.15,29.15,597600.0,26.7201,26.7201,26.6834,26.6834,597600.0
2014-10-02 09:30:00,29.07,29.33,29.07,29.29,278100.0,26.6102,26.8482,26.6102,26.8116,278100.0
2014-10-02 09:40:00,29.28,29.33,29.26,29.31,196500.0,26.8024,26.8482,26.7841,26.8299,196500.0
2014-10-02 09:50:00,29.3,29.36,29.23,29.24,291600.0,26.8207,26.8757,26.7567,26.7658,291600.0
2014-10-02 10:00:00,29.23,29.26,29.19,29.24,130300.0,26.7567,26.7841,26.7201,26.7658,130300.0
2014-10-02 10:10:00,29.24,29.25,29.14,29.14,76300.0,26.7658,26.775,26.6743,26.6743,76300.0
2014-10-02 10:20:00,29.13,29.2,29.13,29.16,21900.0,26.6651,26.7292,26.6651,26.6926,21900.0
2014-10-02 10:30:00,29.15,29.15,29.08,29.11,549200.0,26.6834,26.6834,26.6194,26.6468,549200.0
2014-10-02 10:40:00,29.11,29.12,29.07,29.1,195700.0,26.6468,26.656,26.6102,26.6377,195700.0
2014-10-02 10:50:00,29.1,29.1,29.03,29.05,55300.0,26.6377,26.6377,26.5736,26.5919,55300.0
2014-10-02 11:00:00,29.05,29.11,29.02,29.1,71900.0,26.5919,26.6468,26.5644,26.6377,71900.0
2014-10-02 11:10:00,29.1,29.15,29.1,29.13,33000.0,26.6377,26.6834,26.6377,26.6651,33000.0
2014-10-02 11:20:00,29.13,29.14,29.08,29.08,90300.0,26.6651,26.6743,26.6194,26.6194,90300.0
2014-10-02 11:30:00,29.09,29.09,29.0,29.03,148900.0,26.6285,26.6285,26.5461,26.5736,148900.0
2014-10-02 11:40:00,29.04,29.04,28.96,28.97,51000.0,26.5827,26.5827,26.5095,26.5187,51000.0
2014-10-02 11:50:00,28.97,29.0,28.94,28.97,116300.0,26.5187,26.5461,26.4912,26.5187,116300.0
2014-10-02 12:00:00,28.97,29.03,28.96,29.03,143400.0,26.5187,26.5736,26.5095,26.5736,143400.0
2014-10-02 12:10:00,29.04,29.06,29.03,29.04,57000.0,26.5827,26.6011,26.5736,26.5827,57000.0
2014-10-02 12:20:00,29.05,29.06,29.03,29.04,48800.0,26.5919,26.6011,26.5736,26.5827,48800.0
2014-10-02 12:30:00,29.05,29.08,29.01,29.02,194600.0,26.5919,26.6194,26.5553,26.5644,194600.0
2014-10-02 12:40:00,29.02,29.06,29.01,29.04,155600.0,26.5644,26.6011,26.5553,26.5827,155600.0
2014-10-02 12:50:00,29.05,29.19,29.05,29.19,240000.0,26.5919,26.7201,26.5919,26.7201,240000.0
2014-10-02 13:00:00,29.19,29.2,29.16,29.19,25500.0,26.7201,26.7292,26.6926,26.7201,25500.0
2014-10-02 13:10:00,29.2,29.29,29.2,29.29,73900.0,26.7292,26.8116,26.7292,26.8116,73900.0
2014-10-02 13:20:00,29.28,29.35,29.25,29.35,40800.0,26.8024,26.8665,26.775,26.8665,40800.0
2014-10-02 13:30:00,29.35,29.41,29.34,29.35,243200.0,26.8665,26.9214,26.8574,26.8665,243200.0
2014-10-02 13:40:00,29.35,29.35,29.29,29.29,189400.0,26.8665,26.8665,26.8116,26.8116,189400.0
2014-10-02 13:50:00,29.29,29.36,29.29,29.33,112000.0,26.8116,26.8757,26.8116,26.8482,112000.0
2014-10-02 14:00:00,29.33,29.45,29.33,29.43,89100.0,26.8482,26.9581,26.8482,26.9397,89100.0
2014-10-02 14:10:00,29.42,29.48,29.42,29.43,67600.0,26.9306,26.9855,26.9306,26.9397,67600.0
2014-10-02 14:20:00,29.43,29.43,29.38,29.42,113500.0,26.9397,26.9397,26.894,26.9306,113500.0
2014-10-02 14:30:00,29.43,29.44,29.39,29.42,45200.0,26.9397,26.9489,26.9031,26.9306,45200.0
2014-10-02 14:40:00,29.42,29.51,29.42,29.5,56200.0,26.9306,27.013,26.9306,27.0038,56200.0
2014-10-02 14:50:00,29.5,29.53,29.49,29.5,38400.0,27.0038,27.0313,26.9947,27.0038,38400.0
2014-10-02 15:00:00,29.5,29.51,29.47,29.5,69800.0,27.0038,27.013,26.9764,27.0038,69800.0
2014-10-02 15:10:00,29.5,29.5,29.43,29.43,56500.0,27.0038,27.0038,26.9397,26.9397,56500.0
2014-10-02 15:20:00,29.43,29.46,29.43,29.46,51700.0,26.9397,26.9672,26.9397,26.9672,51700.0
2014-10-02 15:30:00,29.45,29.47,29.42,29.47,155200.0,26.9581,26.9764,26.9306,26.9764,155200.0
2014-10-02 15:40:00,29.47,29.5,29.44,29.5,158200.0,26.9764,27.0038,26.9489,27.0038,158200.0
2014-10-02 15:50:00,29.5,29.51,29.45,29.45,461200.0,27.0038,27.013,26.9581,26.9581,461200.0
2014-10-03 09:30:00,29.64,29.77,29.3,29.58,52500.0,27.132,27.251,26.8207,27.0771,52500.0
2014-10-03 09:40:00,29.61,29.81,29.61,29.79,59300.0,27.1045,27.2876,27.1045,27.2693,59300.0
2014-10-03 09:50:00,29.8,29.8,29.74,29.77,15800.0,27.2784,27.2784,27.2235,27.251,15800.0
2014-10-03 10:00:00,29.77,29.86,29.77,29.82,67600.0,27.251,27.3334,27.251,27.2967,67600.0
2014-10-03 10:10:00,29.81,29.82,29.77,29.77,69000.0,27.2876,27.2967,27.251,27.251,69000.0
2014-10-03 10:20:00,29.77,29.8,29.73,29.75,30500.0,27.251,27.2784,27.2144,27.2327,30500.0
2014-10-03 10:30:00,29.74,29.75,29.67,29.73,52300.0,27.2235,27.2327,27.1594,27.2144,52300.0
2014-10-03 10:40:00,29.74,29.74,29.69,29.73,32000.0,27.2235,27.2235,27.1777,27.2144,32000.0
2014-10-03 10:50:00,29.73,29.76,29.71,29.76,13800.0,27.2144,27.2418,27.1961,27.2418,13800.0
2014-10-03 11:00:00,29.76,29.83,29.76,29.82,39300.0,27.2418,27.3059,27.2418,27.2967,39300.0
2014-10-03 11:10:00,29.82,29.82,29.77,29.78,19500.0,27.2967,27.2967,27.251,27.2601,19500.0
2014-10-03 11:20:00,29.77,29.82,29.76,29.82,38300.0,27.251,27.2967,27.2418,27.2967,38300.0
2014-10-03 11:30:00,29.82,29.84,29.79,29.83,47300.0,27.2967,27.3151,27.2693,27.3059,47300.0
2014-10-03 11:40:00,29.82,29.84,29.8,29.84,58900.0,27.2967,27.3151,27.2784,27.3151,58900.0
2014-10-03 11:50:00,29.83,29.85,29.81,29.83,33100.0,27.3059,27.3242,27.2876,27.3059,33100.0
2014-10-03 12:00:00,29.83,29.86,29.79,29.81,39000.0,27.3059,27.3334,27.2693,27.2876,39000.0
2014-10-03 12:10:00,29.81,29.86,29.8,29.85,45100.0,27.2876,27.3334,27.2784,27.3242,45100.0
2014-10-03 12:20:00,29.85,29.86,29.84,29.86,27300.0,27.3242,27.3334,27.3151,27.3334,27300.0
2014-10-03 12:30:00,29.86,29.89,29.86,29.89,51000.0,27.3334,27.3608,27.3334,27.3608,51000.0
2014-10-03 12:40:00,29.88,29.89,29.85,29.85,33500.0,27.3517,27.3608,27.3242,27.3242,33500.0
2014-10-03 12:50:00,29.85,29.86,29.81,29.81,12400.0,27.3242,27.3334,27.2876,27.2876,12400.0
2014-10-03 13:00:00,29.81,29.82,29.75,29.75,21800.0,27.2876,27.2967,27.2327,27.2327,21800.0
2014-10-03 13:10:00,29.75,29.79,29.75,29.79,33800.0,27.2327,27.2693,27.2327,27.2693,33800.0
2014-10-03 13:20:00,29.79,29.8,29.77,29.79,12900.0,27.2693,27.2784,27.251,27.2693,12900.0
2014-10-03 13:30:00,29.78,29.79,29.72,29.72,48400.0,27.2601,27.2693,27.2052,27.2052,48400.0
2014-10-03 13:40:00,29.72,29.75,29.71,29.74,33700.0,27.2052,27.2327,27.1961,27.2235,33700.0
2014-10-03 13:50:00,29.74,29.78,29.74,29.78,40100.0,27.2235,27.2601,27.2235,27.2601,40100.0
2014-10-03 14:00:00,29.78,29.82,29.78,29.8,74500.0,27.2601,27.2967,27.2601,27.2784,74500.0
2014-10-03 14:10:00,29.8,29.8,29.78,29.79,42200.0,27.2784,27.2784,27.2601,27.2693,42200.0
2014-10-03 14:20:00,29.8,29.84,29.79,29.82,51300.0,27.2784,27.3151,27.2693,27.2967,51300.0
2014-10-03 14:30:00,29.83,29.84,29.82,29.84,24500.0,27.3059,27.3151,27.2967,27.3151,24500.0
2014-10-03 14:40:00,29.84,29.84,29.82,29.83,41900.0,27.3151,27.3151,27.2967,27.3059,41900.0
2014-10-03 14:50:00,29.82,29.83,29.8,29.81,40500.0,27.2967,27.3059,27.2784,27.2876,40500.0
2014-10-03 15:00:00,29.81,29.82,29.77,29.77,42800.0,27.2876,27.2967,27.251,27.251,42800.0
2014-10-03 15:10:00,29.76,29.78,29.74,29.77,108200.0,27.2418,27.2601,27.2235,27.251,108200.0
2014-10-03 15:20:00,29.77,29.79,29.75,29.76,53300.0,27.251,27.2693,27.2327,27.2418,53300.0
2014-10-03 15:30:00,29.77,29.78,29.75,29.78,104000.0,27.251,27.2601,27.2327,27.2601,104000.0
2014-10-03 15:40:00,29.78,29.8,29.76,29.8,213000.0,27.2601,27.2784,27.2418,27.2784,213000.0
2014-10-03 15:50:00,29.8,29.81,29.77,29.78,523100.0,27.2784,27.2876,27.251,27.2601,523100.0
2014-10-06 09:30:00,29.95,29.98,29.88,29.92,243700.0,27.4157,27.4432,27.3517,27.3883,243700.0
2014-10-06 09:40:00,29.93,30.03,29.92,30.0,249600.0,27.3974,27.489,27.3883,27.4615,249600.0
2014-10-06 09:50:00,30.0,30.02,29.95,29.95,108800.0,27.4615,27.4798,27.4157,27.4157,108800.0
2014-10-06 10:00:00,29.95,30.01,29.93,29.99,66800.0,27.4157,27.4707,27.3974,27.4524,66800.0
2014-10-06 10:10:00,29.98,29.98,29.89,29.9,32700.0,27.4432,27.4432,27.3608,27.37,32700.0
2014-10-06 10:20:00,29.89,29.91,29.85,29.89,41400.0,27.3608,27.3791,27.3242,27.3608,41400.0
2014-10-06 10:30:00,29.89,29.96,29.88,29.92,39700.0,27.3608,27.4249,27.3517,27.3883,39700.0
2014-10-06 10:40:00,29.93,29.98,29.89,29.89,86200.0,27.3974,27.4432,27.3608,27.3608,86200.0
2014-10-06 10:50:00,29.89,29.89,29.83,29.85,208400.0,27.3608,27.3608,27.3059,27.3242,208400.0
2014-10-06 11:00:00,29.84,29.91,29.84,29.89,71600.0,27.3151,27.3791,27.3151,27.3608,71600.0
2014-10-06 11:10:00,29.9,29.91,29.86,29.9,37000.0,27.37,27.3791,27.3334,27.37,37000.0
2014-10-06 11:20:00,29.89,29.89,29.84,29.85,32600.0,27.3608,27.3608,27.3151,27.3242,32600.0
2014-10-06 11:30:00,29.86,29.89,29.84,29.84,37500.0,27.3334,27.3608,27.3151,27.3151,37500.0
2014-10-06 11:40:00,29.85,29.86,29.72,29.74,154800.0,27.3242,27.3334,27.2052,27.2235,154800.0
2014-10-06 11:50:00,29.74,29.79,29.74,29.79,82500.0,27.2235,27.2693,27.2235,27.2693,82500.0
2014-10-06 12:00:00,29.79,29.88,29.79,29.86,32900.0,27.2693,27.3517,27.2693,27.3334,32900.0
2014-10-06 12:10:00,29.86,29.86,29.8,29.85,24900.0,27.3334,27.3334,27.2784,27.3242,24900.0
2014-10-06 12:20:00,29.85,29.86,29.8,29.82,60600.0,27.3242,27.3334,27.2784,27.2967,60600.0
2014-10-06 12:30:00,29.83,29.85,29.8,29.81,21000.0,27.3059,27.3242,27.2784,27.2876,21000.0
2014-10-06 12:40:00,29.82,29.82,29.73,29.77,33600.0,27.2967,27.2967,27.2144,27.251,33600.0
2014-10-06 12:50:00,29.77,29.8,29.76,29.78,59800.0,27.251,27.2784,27.2418,27.2601,59800.0
2014-10-06 13:00:00,29.78,29.83,29.76,29.8,49200.0,27.2601,27.3059,27.2418,27.2784,49200.0
2014-10-06 13:10:00,29.8,29.86,29.79,29.84,31000.0,27.2784,27.3334,27.2693,27.3151,31000.0
2014-10-06 13:20:00,29.85,29.88,29.85,29.88,37900.0,27.3242,27.3517,27.3242,27.3517,37900.0
2014-10-06 13:30:00,29.88,29.9,29.86,29.87,15300.0,27.3517,27.37,27.3334,27.3425,15300.0
2014-10-06 13:40:00,29.87,29.88,29.85,29.85,6700.0,27.3425,27.3517,27.3242,27.3242,6700.0
2014-10-06 13:50:00,29.84,29.87,29.84,29.85,29300.0,27.3151,27.3425,27.3151,27.3242,29300.0
2014-10-06 14:00:00,29.86,29.86,29.78,29.8,36600.0,27.3334,27.3334,27.2601,27.2784,36600.0
2014-10-06 14:10:00,29.8,29.87,29.79,29.85,38300.0,27.2784,27.3425,27.2693,27.3242,38300.0
2014-10-06 14:20:00,29.86,29.89,29.86,29.87,30700.0,27.3334,27.3608,27.3334,27.3425,30700.0
2014-10-06 14:30:00,29.87,29.89,29.85,29.85,46700.0,27.3425,27.3608,27.3242,27.3242,46700.0
2014-10-06 14:40:00,29.85,29.87,29.83,29.84,27800.0,27.3242,27.3425,27.3059,27.3151,27800.0
2014-10-06 14:50:00,29.85,29.85,29.84,29.84,8400.0,27.3242,27.3242,27.3151,27.3151,8400.0
2014-10-06 15:00:00,29.84,29.84,29.78,29.78,37700.0,27.3151,27.3151,27.2601,27.2601,37700.0
2014-10-06 15:10:00,29.78,29.83,29.77,29.83,30300.0,27.2601,27.3059,27.251,27.3059,30300.0
2014-10-06 15:20:00,29.82,29.88,29.82,29.86,87900.0,27.2967,27.3517,27.2967,27.3334,87900.0
2014-10-06 15:30:00,29.86,29.86,29.8,29.84,123200.0,27.3334,27.3334,27.2784,27.3151,123200.0
2014-10-06 15:40:00,29.83,29.83,29.79,29.79,54400.0,27.3059,27.3059,27.2693,27.2693,54400.0
2014-10-06 15:50:00,29.79,29.81,29.77,29.77,312000.0,27.2693,27.2876,27.251,27.251,312000.0
2014-10-07 09:30:00,29.54,29.66,29.49,29.57,62300.0,27.0404,27.1503,26.9947,27.0679,62300.0
2014-10-07 09:40:00,29.57,29.61,29.51,29.59,36600.0,27.0679,27.1045,27.013,27.0862,36600.0
2014-10-07 09:50:00,29.58,29.69,29.56,29.69,19400.0,27.0771,27.1777,27.0587,27.1777,19400.0
2014-10-07 10:00:00,29.69,29.75,29.68,29.74,73400.0,27.1777,27.2327,27.1686,27.2235,73400.0
2014-10-07 10:10:00,29.74,29.76,29.7,29.73,54600.0,27.2235,27.2418,27.1869,27.2144,54600.0
2014-10-07 10:20:00,29.75,29.75,29.7,29.74,28800.0,27.2327,27.2327,27.1869,27.2235,28800.0
2014-10-07 10:30:00,29.75,29.8,29.71,29.71,33400.0,27.2327,27.2784,27.1961,27.1961,33400.0
2014-10-07 10:40:00,29.7,29.8,29.7,29.75,64900.0,27.1869,27.2784,27.1869,27.2327,64900.0
2014-10-07 10:50:00,29.76,29.78,29.68,29.69,38200.0,27.2418,27.2601,27.1686,27.1777,38200.0
2014-10-07 11:00:00,29.66,29.68,29.62,29.67,50800.0,27.1503,27.1686,27.1137,27.1594,50800.0
2014-10-07 11:10:00,29.68,29.69,29.65,29.68,22100.0,27.1686,27.1777,27.1411,27.1686,22100.0
2014-10-07 11:20:00,29.68,29.71,29.67,29.68,19500.0,27.1686,27.1961,27.1594,27.1686,19500.0
2014-10-07 11:30:00,29.67,29.68,29.64,29.67,24200.0,27.1594,27.1686,27.132,27.1594,24200.0
2014-10-07 11:40:00,29.67,29.73,29.67,29.71,39100.0,27.1594,27.2144,27.1594,27.1961,39100.0
2014-10-07 11:50:00,29.71,29.75,29.69,29.73,92400.0,27.1961,27.2327,27.1777,27.2144,92400.0
2014-10-07 12:00:00,29.73,29.75,29.72,29.73,15300.0,27.2144,27.2327,27.2052,27.2144,15300.0
2014-10-07 12:10:00,29.74,29.78,29.74,29.77,48600.0,27.2235,27.2601,27.2235,27.251,48600.0
2014-10-07 12:20:00,29.77,29.78,29.74,29.76,16800.0,27.251,27.2601,27.2235,27.2418,16800.0
2014-10-07 12:30:00,29.76,29.77,29.72,29.73,15000.0,27.2418,27.251,27.2052,27.2144,15000.0
2014-10-07 12:40:00,29.72,29.73,29.67,29.67,24900.0,27.2052,27.2144,27.1594,27.1594,24900.0
2014-10-07 12:50:00,29.68,29.7,29.67,29.69,10600.0,27.1686,27.1869,27.1594,27.1777,10600.0
2014-10-07 13:00:00,29.68,29.68,29.61,29.61,29100.0,27.1686,27.1686,27.1045,27.1045,29100.0
2014-10-07 13:10:00,29.62,29.66,29.61,29.63,23400.0,27.1137,27.1503,27.1045,27.1228,23400.0
2014-10-07 13:20:00,29.62,29.65,29.62,29.65,18600.0,27.1137,27.1411,27.1137,27.1411,18600.0
2014-10-07 13:30:00,29.65,29.65,29.59,29.59,23000.0,27.1411,27.1411,27.0862,27.0862,23000.0
2014-10-07 13:40:00,29.59,29.61,29.58,29.59,45200.0,27.0862,27.1045,27.0771,27.0862,45200.0
2014-10-07 13:50:00,29.6,29.63,29.59,29.61,38200.0,27.0954,27.1228,27.0862,27.1045,38200.0
2014-10-07 14:00:00,29.6,29.6,29.58,29.58,72100.0,27.0954,27.0954,27.0771,27.0771,72100.0
2014-10-07 14:10:00,29.58,29.62,29.57,29.59,72200.0,27.0771,27.1137,27.0679,27.0862,72200.0
2014-10-07 14:20:00,29.59,29.59,29.52,29.53,49200.0,27.0862,27.0862,27.0221,27.0313,49200.0
2014-10-07 14:30:00,29.52,29.53,29.48,29.52,43000.0,27.0221,27.0313,26.9855,27.0221,43000.0
2014-10-07 14:40:00,29.51,29.55,29.51,29.54,18300.0,27.013,27.0496,27.013,27.0404,18300.0
2014-10-07 14:50:00,29.54,29.55,29.52,29.52,47500.0,27.0404,27.0496,27.0221,27.0221,47500.0
2014-10-07 15:00:00,29.51,29.54,29.48,29.49,28000.0,27.013,27.0404,26.9855,26.9947,28000.0
2014-10-07 15:10:00,29.49,29.49,29.43,29.43,40900.0,26.9947,26.9947,26.9397,26.9397,40900.0
2014-10-07 15:20:00,29.43,29.44,29.39,29.44,78100.0,26.9397,26.9489,26.9031,26.9489,78100.0
2014-10-07 15:30:00,29.44,29.45,29.4,29.4,208000.0,26.9489,26.9581,26.9123,26.9123,208000.0
2014-10-07 15:40:00,29.41,29.42,29.39,29.41,216000.0,26.9214,26.9306,26.9031,26.9214,216000.0
2014-10-07 15:50:00,29.41,29.41,29.36,29.36,638100.0,26.9214,26.9214,26.8757,26.8757,638100.0
2014-10-08 09:30:00,29.3,29.49,29.29,29.47,169000.0,26.8207,26.9947,26.8116,26.9764,169000.0
2014-10-08 09:40:00,29.46,29.58,29.44,29.57,222900.0,26.9672,27.0771,26.9489,27.0679,222900.0
2014-10-08 09:50:00,29.57,29.58,29.41,29.43,75900.0,27.0679,27.0771,26.9214,26.9397,75900.0
2014-10-08 10:00:00,29.45,29.45,29.38,29.41,68500.0,26.9581,26.9581,26.894,26.9214,68500.0
2014-10-08 10:10:00,29.42,29.48,29.35,29.36,62000.0,26.9306,26.9855,26.8665,26.8757,62000.0
2014-10-08 10:20:00,29.36,29.44,29.33,29.42,35500.0,26.8757,26.9489,26.8482,26.9306,35500.0
2014-10-08 10:30:00,29.42,29.44,29.35,29.36,33000.0,26.9306,26.9489,26.8665,26.8757,33000.0
2014-10-08 10:40:00,29.34,29.35,29.24,29.24,58800.0,26.8574,26.8665,26.7658,26.7658,58800.0
2014-10-08 10:50:00,29.24,29.25,29.13,29.13,56600.0,26.7658,26.775,26.6651,26.6651,56600.0
2014-10-08 11:00:00,29.12,29.16,29.07,29.16,72800.0,26.656,26.6926,26.6102,26.6926,72800.0
2014-10-08 11:10:00,29.15,29.18,29.1,29.11,151700.0,26.6834,26.7109,26.6377,26.6468,151700.0
2014-10-08 11:20:00,29.11,29.26,29.11,29.26,43800.0,26.6468,26.7841,26.6468,26.7841,43800.0
2014-10-08 11:30:00,29.25,29.27,29.16,29.17,79600.0,26.775,26.7933,26.6926,26.7017,79600.0
2014-10-08 11:40:00,29.17,29.19,29.14,29.14,43300.0,26.7017,26.7201,26.6743,26.6743,43300.0
2014-10-08 11:50:00,29.14,29.19,29.12,29.19,188400.0,26.6743,26.7201,26.656,26.7201,188400.0
2014-10-08 12:00:00,29.19,29.22,29.18,29.18,37100.0,26.7201,26.7475,26.7109,26.7109,37100.0
2014-10-08 12:10:00,29.18,29.22,29.17,29.21,27100.0,26.7109,26.7475,26.7017,26.7384,27100.0
2014-10-08 12:20:00,29.2,29.21,29.17,29.17,21900.0,26.7292,26.7384,26.7017,26.7017,21900.0
2014-10-08 12:30:00,29.16,29.19,29.14,29.16,33500.0,26.6926,26.7201,26.6743,26.6926,33500.0
2014-10-08 12:40:00,29.16,29.18,29.14,29.16,23900.0,26.6926,26.7109,26.6743,26.6926,23900.0
2014-10-08 12:50:00,29.16,29.17,29.13,29.15,16500.0,26.6926,26.7017,26.6651,26.6834,16500.0
2014-10-08 13:00:00,29.15,29.18,29.14,29.14,53300.0,26.6834,26.7109,26.6743,26.6743,53300.0
2014-10-08 13:10:00,29.14,29.17,29.13,29.15,8700.0,26.6743,26.7017,26.6651,26.6834,8700.0
2014-10-08 13:20:00,29.15,29.15,29.11,29.12,37800.0,26.6834,26.6834,26.6468,26.656,37800.0
2014-10-08 13:30:00,29.12,29.15,29.12,29.14,22200.0,26.656,26.6834,26.656,26.6743,22200.0
2014-10-08 13:40:00,29.14,29.22,29.12,29.22,30500.0,26.6743,26.7475,26.656,26.7475,30500.0
2014-10-08 13:50:00,29.23,29.24,29.23,29.24,71800.0,26.7567,26.7658,26.7567,26.7658,71800.0
2014-10-08 14:00:00,29.25,29.37,29.25,29.36,121300.0,26.775,26.8848,26.775,26.8757,121300.0
2014-10-08 14:10:00,29.37,29.48,29.37,29.47,99500.0,26.8848,26.9855,26.8848,26.9764,99500.0
2014-10-08 14:20:00,29.47,29.56,29.47,29.55,57800.0,26.9764,27.0587,26.9764,27.0496,57800.0
2014-10-08 14:30:00,29.55,29.68,29.55,29.64,124200.0,27.0496,27.1686,27.0496,27.132,124200.0
2014-10-08 14:40:00,29.63,29.66,29.6,29.61,88000.0,27.1228,27.1503,27.0954,27.1045,88000.0
2014-10-08 14:50:00,29.61,29.62,29.56,29.6,30700.0,27.1045,27.1137,27.0587,27.0954,30700.0
2014-10-08 15:00:00,29.6,29.68,29.6,29.66,20100.0,27.0954,27.1686,27.0954,27.1503,20100.0
2014-10-08 15:10:00,29.67,29.7,29.66,29.67,21000.0,27.1594,27.1869,27.1503,27.1594,21000.0
2014-10-08 15:20:00,29.67,29.75,29.65,29.74,29500.0,27.1594,27.2327,27.1411,27.2235,29500.0
2014-10-08 15:30:00,29.73,29.75,29.7,29.73,50500.0,27.2144,27.2327,27.1869,27.2144,50500.0
2014-10-08 15:40:00,29.73,29.78,29.73,29.76,226700.0,27.2144,27.2601,27.2144,27.2418,226700.0
2014-10-08 15:50:00,29.77,29.78,29.75,29.77,525000.0,27.251,27.2601,27.2327,27.251,525000.0
2014-10-09 09:30:00,29.75,29.84,29.71,29.79,55500.0,27.2327,27.3151,27.1961,27.2693,55500.0
2014-10-09 09:40:00,29.79,29.8,29.64,29.64,37500.0,27.2693,27.2784,27.132,27.132,37500.0
2014-10-09 09:50:00,29.64,29.64,29.48,29.53,17900.0,27.132,27.132,26.9855,27.0313,17900.0
2014-10-09 10:00:00,29.52,29.57,29.47,29.49,49000.0,27.0221,27.0679,26.9764,26.9947,49000.0
2014-10-09 10:10:00,29.49,29.56,29.47,29.53,71300.0,26.9947,27.0587,26.9764,27.0313,71300.0
2014-10-09 10:20:00,29.52,29.53,29.41,29.44,24300.0,27.0221,27.0313,26.9214,26.9489,24300.0
2014-10-09 10:30:00,29.45,29.45,29.34,29.35,23000.0,26.9581,26.9581,26.8574,26.8665,23000.0
2014-10-09 10:40:00,29.35,29.4,29.34,29.39,52700.0,26.8665,26.9123,26.8574,26.9031,52700.0
2014-10-09 10:50:00,29.38,29.45,29.35,29.44,34200.0,26.894,26.9581,26.8665,26.9489,34200.0
2014-10-09 11:00:00,29.45,29.46,29.38,29.45,28600.0,26.9581,26.9672,26.894,26.9581,28600.0
2014-10-09 11:10:00,29.45,29.51,29.43,29.48,21900.0,26.9581,27.013,26.9397,26.9855,21900.0
2014-10-09 11:20:00,29.5,29.52,29.47,29.48,28200.0,27.0038,27.0221,26.9764,26.9855,28200.0
2014-10-09 11:30:00,29.48,29.48,29.41,29.41,27300.0,26.9855,26.9855,26.9214,26.9214,27300.0
2014-10-09 11:40:00,29.41,29.41,29.3,29.31,42000.0,26.9214,26.9214,26.8207,26.8299,42000.0
2014-10-09 11:50:00,29.32,29.35,29.23,29.26,76800.0,26.8391,26.8665,26.7567,26.7841,76800.0
2014-10-09 12:00:00,29.26,29.28,29.23,29.25,48100.0,26.7841,26.8024,26.7567,26.775,48100.0
2014-10-09 12:10:00,29.25,29.28,29.18,29.22,60800.0,26.775,26.8024,26.7109,26.7475,60800.0
2014-10-09 12:20:00,29.22,29.22,29.13,29.17,92700.0,26.7475,26.7475,26.6651,26.7017,92700.0
2014-10-09 12:30:00,29.15,29.21,29.13,29.19,80900.0,26.6834,26.7384,26.6651,26.7201,80900.0
2014-10-09 12:40:00,29.19,29.25,29.17,29.25,80000.0,26.7201,26.775,26.7017,26.775,80000.0
2014-10-09 12:50:00,29.25,29.29,29.24,29.28,40800.0,26.775,26.8116,26.7658,26.8024,40800.0
2014-10-09 13:00:00,29.28,29.28,29.18,29.19,81000.0,26.8024,26.8024,26.7109,26.7201,81000.0
2014-10-09 13:10:00,29.19,29.26,29.16,29.23,93200.0,26.7201,26.7841,26.6926,26.7567,93200.0
2014-10-09 13:20:00,29.24,29.35,29.24,29.3,72200.0,26.7658,26.8665,26.7658,26.8207,72200.0
2014-10-09 13:30:00,29.3,29.41,29.28,29.4,33600.0,26.8207,26.9214,26.8024,26.9123,33600.0
2014-10-09 13:40:00,29.4,29.41,29.36,29.39,100500.0,26.9123,26.9214,26.8757,26.9031,100500.0
2014-10-09 13:50:00,29.39,29.4,29.31,29.35,87900.0,26.9031,26.9123,26.8299,26.8665,87900.0
2014-10-09 14:00:00,29.34,29.34,29.24,29.26,64000.0,26.8574,26.8574,26.7658,26.7841,64000.0
2014-10-09 14:10:00,29.26,29.26,29.2,29.24,121000.0,26.7841,26.7841,26.7292,26.7658,121000.0
2014-10-09 14:20:00,29.22,29.23,29.17,29.19,83800.0,26.7475,26.7567,26.7017,26.7201,83800.0
2014-10-09 14:30:00,29.18,29.25,29.13,29.23,134200.0,26.7109,26.775,26.6651,26.7567,134200.0
2014-10-09 14:40:00,29.23,29.25,29.18,29.19,75100.0,26.7567,26.775,26.7109,26.7201,75100.0
2014-10-09 14:50:00,29.19,29.24,29.16,29.16,57500.0,26.7201,26.7658,26.6926,26.6926,57500.0
2014-10-09 15:00:00,29.16,29.17,29.09,29.09,123700.0,26.6926,26.7017,26.6285,26.6285,123700.0
2014-10-09 15:10:00,29.09,29.2,29.09,29.18,109100.0,26.6285,26.7292,26.6285,26.7109,109100.0
2014-10-09 15:20:00,29.17,29.2,29.13,29.18,125200.0,26.7017,26.7292,26.6651,26.7109,125200.0
2014-10-09 15:30:00,29.18,29.27,29.18,29.21,133700.0,26.7109,26.7933,26.7109,26.7384,133700.0
2014-10-09 15:40:00,29.22,29.22,29.12,29.13,263500.0,26.7475,26.7475,26.656,26.6651,263500.0
2014-10-09 15:50:00,29.13,29.17,29.11,29.13,570900.0,26.6651,26.7017,26.6468,26.6651,570900.0
2014-10-10 09:30:00,29.0,29.24,29.0,29.24,191900.0,26.5461,26.7658,26.5461,26.7658,191900.0
2014-10-10 09:40:00,29.25,29.25,29.1,29.12,106000.0,26.775,26.775,26.6377,26.656,106000.0
2014-10-10 09:50:00,29.12,29.15,29.02,29.09,53400.0,26.656,26.6834,26.5644,26.6285,53400.0
2014-10-10 10:00:00,29.08,29.11,28.95,28.95,46700.0,26.6194,26.6468,26.5004,26.5004,46700.0
2014-10-10 10:10:00,28.96,29.02,28.88,28.93,54100.0,26.5095,26.5644,26.4363,26.4821,54100.0
2014-10-10 10:20:00,28.92,28.92,28.73,28.73,149700.0,26.4729,26.4729,26.299,26.299,149700.0
2014-10-10 10:30:00,28.71,28.74,28.68,28.71,68200.0,26.2807,26.3081,26.2532,26.2807,68200.0
2014-10-10 10:40:00,28.72,28.77,28.67,28.75,81300.0,26.2898,26.3356,26.2441,26.3173,81300.0
2014-10-10 10:50:00,28.75,28.83,28.73,28.76,194600.0,26.3173,26.3905,26.299,26.3264,194600.0
2014-10-10 11:00:00,28.76,28.9,28.76,28.9,1274800.0,26.3264,26.4546,26.3264,26.4546,1274800.0
2014-10-10 11:10:00,28.89,28.9,28.8,28.84,479600.0,26.4454,26.4546,26.3631,26.3997,479600.0
2014-10-10 11:20:00,28.84,28.92,28.84,28.91,389700.0,26.3997,26.4729,26.3997,26.4637,389700.0
2014-10-10 11:30:00,28.9,28.93,28.89,28.91,58100.0,26.4546,26.4821,26.4454,26.4637,58100.0
2014-10-10 11:40:00,28.91,29.0,28.85,28.98,313500.0,26.4637,26.5461,26.4088,26.5278,313500.0
2014-10-10 11:50:00,28.99,29.03,28.98,29.01,181100.0,26.537,26.5736,26.5278,26.5553,181100.0
2014-10-10 12:00:00,29.01,29.13,29.0,29.1,153100.0,26.5553,26.6651,26.5461,26.6377,153100.0
2014-10-10 12:10:00,29.09,29.18,29.09,29.11,125400.0,26.6285,26.7109,26.6285,26.6468,125400.0
2014-10-10 12:20:00,29.11,29.16,29.07,29.12,73700.0,26.6468,26.6926,26.6102,26.656,73700.0
2014-10-10 12:30:00,29.11,29.23,29.11,29.15,443300.0,26.6468,26.7567,26.6468,26.6834,443300.0
2014-10-10 12:40:00,29.14,29.19,29.13,29.18,142800.0,26.6743,26.7201,26.6651,26.7109,142800.0
2014-10-10 12:50:00,29.18,29.19,29.12,29.14,345400.0,26.7109,26.7201,26.656,26.6743,345400.0
2014-10-10 13:00:00,29.14,29.17,29.09,29.15,231900.0,26.6743,26.7017,26.6285,26.6834,231900.0
2014-10-10 13:10:00,29.15,29.17,29.06,29.07,98000.0,26.6834,26.7017,26.6011,26.6102,98000.0
2014-10-10 13:20:00,29.06,29.07,28.99,29.01,75900.0,26.6011,26.6102,26.537,26.5553,75900.0
2014-10-10 13:30:00,29.02,29.11,29.01,29.09,137300.0,26.5644,26.6468,26.5553,26.6285,137300.0
2014-10-10 13:40:00,29.09,29.11,29.01,29.04,78400.0,26.6285,26.6468,26.5553,26.5827,78400.0
2014-10-10 13:50:00,29.04,29.07,29.02,29.03,61400.0,26.5827,26.6102,26.5644,26.5736,61400.0
2014-10-10 14:00:00,29.04,29.07,29.01,29.05,294700.0,26.5827,26.6102,26.5553,26.5919,294700.0
2014-10-10 14:10:00,29.05,29.05,28.97,28.97,84700.0,26.5919,26.5919,26.5187,26.5187,84700.0
2014-10-10 14:20:00,28.98,29.01,28.97,28.99,78600.0,26.5278,26.5553,26.5187,26.537,78600.0
2014-10-10 14:30:00,28.98,29.0,28.92,28.93,53500.0,26.5278,26.5461,26.4729,26.4821,53500.0
2014-10-10 14:40:00,28.92,28.95,28.89,28.93,51000.0,26.4729,26.5004,26.4454,26.4821,51000.0
2014-10-10 14:50:00,28.92,28.95,28.9,28.9,70900.0,26.4729,26.5004,26.4546,26.4546,70900.0
2014-10-10 15:00:00,28.9,28.92,28.82,28.82,225200.0,26.4546,26.4729,26.3814,26.3814,225200.0
2014-10-10 15:10:00,28.82,28.85,28.76,28.79,147900.0,26.3814,26.4088,26.3264,26.3539,147900.0
2014-10-10 15:20:00,28.78,28.79,28.71,28.73,260600.0,26.3447,26.3539,26.2807,26.299,260600.0
2014-10-10 15:30:00,28.74,28.74,28.68,28.69,194100.0,26.3081,26.3081,26.2532,26.2624,194100.0
2014-10-10 15:40:00,28.7,28.7,28.62,28.63,234100.0,26.2715,26.2715,26.1983,26.2074,234100.0
2014-10-10 15:50:00,28.63,28.63,28.58,28.6,573100.0,26.2074,26.2074,26.1617,26.18,573100.0
2014-10-13 09:30:00,28.62,28.89,28.59,28.82,190700.0,26.1983,26.4454,26.1708,26.3814,190700.0
2014-10-13 09:40:00,28.82,28.85,28.48,28.49,267300.0,26.3814,26.4088,26.0701,26.0793,267300.0
2014-10-13 09:50:00,28.5,28.52,28.37,28.43,187300.0,26.0884,26.1067,25.9694,26.0244,187300.0
2014-10-13 10:00:00,28.44,28.56,28.44,28.47,73200.0,26.0335,26.1434,26.0335,26.061,73200.0
2014-10-13 10:10:00,28.46,28.51,28.32,28.34,136600.0,26.0518,26.0976,25.9237,25.942,136600.0
2014-10-13 10:20:00,28.33,28.38,28.25,28.25,153500.0,25.9328,25.9786,25.8596,25.8596,153500.0
2014-10-13 10:30:00,28.25,28.33,28.23,28.29,172000.0,25.8596,25.9328,25.8413,25.8962,172000.0
2014-10-13 10:40:00,28.3,28.3,28.13,28.2,268000.0,25.9054,25.9054,25.7497,25.8138,268000.0
2014-10-13 10:50:00,28.21,28.37,28.21,28.33,147200.0,25.823,25.9694,25.823,25.9328,147200.0
2014-10-13 11:00:00,28.33,28.49,28.31,28.47,116700.0,25.9328,26.0793,25.9145,26.061,116700.0
2014-10-13 11:10:00,28.47,28.48,28.3,28.3,111000.0,26.061,26.0701,25.9054,25.9054,111000.0
2014-10-13 11:20:00,28.3,28.36,28.26,28.26,188400.0,25.9054,25.9603,25.8687,25.8687,188400.0
2014-10-13 11:30:00,28.26,28.33,28.25,28.26,463000.0,25.8687,25.9328,25.8596,25.8687,463000.0
2014-10-13 11:40:00,28.26,28.37,28.26,28.36,146800.0,25.8687,25.9694,25.8687,25.9603,146800.0
2014-10-13 11:50:00,28.36,28.43,28.35,28.37,125000.0,25.9603,26.0244,25.9511,25.9694,125000.0
2014-10-13 12:00:00,28.37,28.39,28.33,28.34,98400.0,25.9694,25.9877,25.9328,25.942,98400.0
2014-10-13 12:10:00,28.35,28.43,28.34,28.43,83100.0,25.9511,26.0244,25.942,26.0244,83100.0
2014-10-13 12:20:00,28.43,28.55,28.4,28.54,108200.0,26.0244,26.1342,25.9969,26.1251,108200.0
2014-10-13 12:30:00,28.54,28.62,28.54,28.6,100200.0,26.1251,26.1983,26.1251,26.18,100200.0
2014-10-13 12:40:00,28.61,28.66,28.56,28.56,182900.0,26.1891,26.2349,26.1434,26.1434,182900.0
2014-10-13 12:50:00,28.56,28.59,28.52,28.57,76900.0,26.1434,26.1708,26.1067,26.1525,76900.0
2014-10-13 13:00:00,28.57,28.64,28.57,28.61,122200.0,26.1525,26.2166,26.1525,26.1891,122200.0
2014-10-13 13:10:00,28.61,28.61,28.48,28.51,120600.0,26.1891,26.1891,26.0701,26.0976,120600.0
2014-10-13 13:20:00,28.51,28.61,28.51,28.6,65000.0,26.0976,26.1891,26.0976,26.18,65000.0
2014-10-13 13:30:00,28.6,28.62,28.58,28.6,107100.0,26.18,26.1983,26.1617,26.18,107100.0
2014-10-13 13:40:00,28.59,28.59,28.5,28.52,110200.0,26.1708,26.1708,26.0884,26.1067,110200.0
2014-10-13 13:50:00,28.52,28.56,28.46,28.49,53800.0,26.1067,26.1434,26.0518,26.0793,53800.0
2014-10-13 14:00:00,28.49,28.53,28.43,28.52,122000.0,26.0793,26.1159,26.0244,26.1067,122000.0
2014-10-13 14:10:00,28.52,28.52,28.43,28.43,94900.0,26.1067,26.1067,26.0244,26.0244,94900.0
2014-10-13 14:20:00,28.43,28.48,28.43,28.46,48100.0,26.0244,26.0701,26.0244,26.0518,48100.0
2014-10-13 14:30:00,28.46,28.46,28.39,28.41,77200.0,26.0518,26.0518,25.9877,26.0061,77200.0
2014-10-13 14:40:00,28.41,28.41,28.34,28.34,72800.0,26.0061,26.0061,25.942,25.942,72800.0
2014-10-13 14:50:00,28.34,28.39,28.3,28.3,55900.0,25.942,25.9877,25.9054,25.9054,55900.0
2014-10-13 15:00:00,28.3,28.35,28.27,28.27,92600.0,25.9054,25.9511,25.8779,25.8779,92600.0
2014-10-13 15:10:00,28.26,28.28,28.21,28.21,100300.0,25.8687,25.8871,25.823,25.823,100300.0
2014-10-13 15:20:00,28.21,28.24,28.2,28.21,127200.0,25.823,25.8504,25.8138,25.823,127200.0
2014-10-13 15:30:00,28.2,28.2,28.06,28.06,293400.0,25.8138,25.8138,25.6857,25.6857,293400.0
2014-10-13 15:40:00,28.06,28.11,27.98,28.0,365200.0,25.6857,25.7314,25.6124,25.6307,365200.0
2014-10-13 15:50:00,28.0,28.02,27.95,28.02,681400.0,25.6307,25.6491,25.585,25.6491,681400.0
2014-10-14 09:30:00,28.21,28.4,28.14,28.39,163800.0,25.823,25.9969,25.7589,25.9877,163800.0
2014-10-14 09:40:00,28.38,28.38,28.17,28.2,261100.0,25.9786,25.9786,25.7864,25.8138,261100.0
2014-10-14 09:50:00,28.2,28.28,28.08,28.09,454700.0,25.8138,25.8871,25.704,25.7131,454700.0
2014-10-14 10:00:00,28.09,28.25,28.06,28.2,245400.0,25.7131,25.8596,25.6857,25.8138,245400.0
2014-10-14 10:10:00,28.21,28.24,28.11,28.12,126600.0,25.823,25.8504,25.7314,25.7406,126600.0
2014-10-14 10:20:00,28.12,28.2,28.12,28.17,95000.0,25.7406,25.8138,25.7406,25.7864,95000.0
2014-10-14 10:30:00,28.18,28.23,28.13,28.22,153700.0,25.7955,25.8413,25.7497,25.8321,153700.0
2014-10-14 10:40:00,28.22,28.26,28.19,28.26,166800.0,25.8321,25.8687,25.8047,25.8687,166800.0
2014-10-14 10:50:00,28.27,28.4,28.27,28.3,154200.0,25.8779,25.9969,25.8779,25.9054,154200.0
2014-10-14 11:00:00,28.31,28.36,28.28,28.32,164100.0,25.9145,25.9603,25.8871,25.9237,164100.0
2014-10-14 11:10:00,28.32,28.44,28.32,28.43,113500.0,25.9237,26.0335,25.9237,26.0244,113500.0
2014-10-14 11:20:00,28.42,28.44,28.39,28.39,90700.0,26.0152,26.0335,25.9877,25.9877,90700.0
2014-10-14 11:30:00,28.39,28.47,28.37,28.46,68700.0,25.9877,26.061,25.9694,26.0518,68700.0
2014-10-14 11:40:00,28.46,28.59,28.46,28.55,90900.0,26.0518,26.1708,26.0518,26.1342,90900.0
2014-10-14 11:50:00,28.55,28.55,28.47,28.51,71100.0,26.1342,26.1342,26.061,26.0976,71100.0
2014-10-14 12:00:00,28.51,28.64,28.48,28.62,165000.0,26.0976,26.2166,26.0701,26.1983,165000.0
2014-10-14 12:10:00,28.63,28.64,28.56,28.6,105800.0,26.2074,26.2166,26.1434,26.18,105800.0
2014-10-14 12:20:00,28.6,28.61,28.5,28.53,148200.0,26.18,26.1891,26.0884,26.1159,148200.0
2014-10-14 12:30:00,28.53,28.53,28.43,28.45,61000.0,26.1159,26.1159,26.0244,26.0427,61000.0
2014-10-14 12:40:00,28.44,28.56,28.42,28.55,47600.0,26.0335,26.1434,26.0152,26.1342,47600.0
2014-10-14 12:50:00,28.54,28.55,28.49,28.51,44700.0,26.1251,26.1342,26.0793,26.0976,44700.0
2014-10-14 13:00:00,28.52,28.57,28.49,28.53,46400.0,26.1067,26.1525,26.0793,26.1159,46400.0
2014-10-14 13:10:00,28.53,28.61,28.53,28.58,133200.0,26.1159,26.1891,26.1159,26.1617,133200.0
2014-10-14 13:20:00,28.58,28.58,28.45,28.45,80100.0,26.1617,26.1617,26.0427,26.0427,80100.0
2014-10-14 13:30:00,28.46,28.53,28.44,28.48,80800.0,26.0518,26.1159,26.0335,26.0701,80800.0
2014-10-14 13:40:00,28.49,28.51,28.42,28.45,43100.0,26.0793,26.0976,26.0152,26.0427,43100.0
2014-10-14 13:50:00,28.45,28.49,28.42,28.49,65900.0,26.0427,26.0793,26.0152,26.0793,65900.0
2014-10-14 14:00:00,28.49,28.53,28.46,28.46,58500.0,26.0793,26.1159,26.0518,26.0518,58500.0
2014-10-14 14:10:00,28.46,28.53,28.46,28.5,70200.0,26.0518,26.1159,26.0518,26.0884,70200.0
2014-10-14 14:20:00,28.51,28.51,28.4,28.41,54500.0,26.0976,26.0976,25.9969,26.0061,54500.0
2014-10-14 14:30:00,28.42,28.44,28.34,28.4,70700.0,26.0152,26.0335,25.942,25.9969,70700.0
2014-10-14 14:40:00,28.4,28.47,28.39,28.45,59000.0,25.9969,26.061,25.9877,26.0427,59000.0
2014-10-14 14:50:00,28.44,28.45,28.36,28.38,94100.0,26.0335,26.0427,25.9603,25.9786,94100.0
2014-10-14 15:00:00,28.39,28.43,28.29,28.31,87300.0,25.9877,26.0244,25.8962,25.9145,87300.0
2014-10-14 15:10:00,28.31,28.35,28.3,28.3,191600.0,25.9145,25.9511,25.9054,25.9054,191600.0
2014-10-14 15:20:00,28.3,28.3,28.21,28.27,493200.0,25.9054,25.9054,25.823,25.8779,493200.0
2014-10-14 15:30:00,28.27,28.35,28.21,28.35,353900.0,25.8779,25.9511,25.823,25.9511,353900.0
2014-10-14 15:40:00,28.35,28.4,28.29,28.3,432400.0,25.9511,25.9969,25.8962,25.9054,432400.0
2014-10-14 15:50:00,28.3,28.34,28.27,28.28,550000.0,25.9054,25.942,25.8779,25.8871,550000.0
2014-10-15 09:30:00,27.92,28.15,27.66,27.73,181200.0,25.5575,25.7681,25.3195,25.3836,181200.0
2014-10-15 09:40:00,27.71,28.03,27.7,28.03,211300.0,25.3653,25.6582,25.3561,25.6582,211300.0
2014-10-15 09:50:00,28.03,28.26,28.0,28.25,251200.0,25.6582,25.8687,25.6307,25.8596,251200.0
2014-10-15 10:00:00,28.28,28.45,28.25,28.44,233300.0,25.8871,26.0427,25.8596,26.0335,233300.0
2014-10-15 10:10:00,28.42,28.57,28.42,28.51,654100.0,26.0152,26.1525,26.0152,26.0976,654100.0
2014-10-15 10:20:00,28.49,28.61,28.47,28.54,362500.0,26.0793,26.1891,26.061,26.1251,362500.0
2014-10-15 10:30:00,28.55,28.56,28.35,28.43,199100.0,26.1342,26.1434,25.9511,26.0244,199100.0
2014-10-15 10:40:00,28.43,28.45,28.24,28.34,181300.0,26.0244,26.0427,25.8504,25.942,181300.0
2014-10-15 10:50:00,28.34,28.4,28.26,28.32,94700.0,25.942,25.9969,25.8687,25.9237,94700.0
2014-10-15 11:00:00,28.32,28.39,28.21,28.37,108000.0,25.9237,25.9877,25.823,25.9694,108000.0
2014-10-15 11:10:00,28.36,28.38,28.28,28.33,79200.0,25.9603,25.9786,25.8871,25.9328,79200.0
2014-10-15 11:20:00,28.31,28.32,28.22,28.24,62600.0,25.9145,25.9237,25.8321,25.8504,62600.0
2014-10-15 11:30:00,28.25,28.33,28.21,28.26,97000.0,25.8596,25.9328,25.823,25.8687,97000.0
2014-10-15 11:40:00,28.26,28.27,28.13,28.15,73800.0,25.8687,25.8779,25.7497,25.7681,73800.0
2014-10-15 11:50:00,28.13,28.24,28.1,28.22,168100.0,25.7497,25.8504,25.7223,25.8321,168100.0
2014-10-15 12:00:00,28.21,28.22,28.13,28.16,57100.0,25.823,25.8321,25.7497,25.7772,57100.0
2014-10-15 12:10:00,28.16,28.19,28.1,28.17,58800.0,25.7772,25.8047,25.7223,25.7864,58800.0
2014-10-15 12:20:00,28.17,28.25,28.17,28.19,56500.0,25.7864,25.8596,25.7864,25.8047,56500.0
2014-10-15 12:30:00,28.19,28.21,28.16,28.17,51200.0,25.8047,25.823,25.7772,25.7864,51200.0
2014-10-15 12:40:00,28.18,28.19,28.08,28.11,76000.0,25.7955,25.8047,25.704,25.7314,76000.0
2014-10-15 12:50:00,28.12,28.12,28.01,28.06,85000.0,25.7406,25.7406,25.6399,25.6857,85000.0
2014-10-15 13:00:00,28.05,28.19,28.03,28.14,62000.0,25.6765,25.8047,25.6582,25.7589,62000.0
2014-10-15 13:10:00,28.14,28.15,28.06,28.07,35500.0,25.7589,25.7681,25.6857,25.6948,35500.0
2014-10-15 13:20:00,28.07,28.07,27.91,27.95,137200.0,25.6948,25.6948,25.5484,25.585,137200.0
2014-10-15 13:30:00,27.95,28.05,27.94,28.04,352000.0,25.585,25.6765,25.5758,25.6674,352000.0
2014-10-15 13:40:00,28.04,28.15,28.0,28.15,254600.0,25.6674,25.7681,25.6307,25.7681,254600.0
2014-10-15 13:50:00,28.15,28.25,28.13,28.18,120300.0,25.7681,25.8596,25.7497,25.7955,120300.0
2014-10-15 14:00:00,28.19,28.19,28.07,28.14,148800.0,25.8047,25.8047,25.6948,25.7589,148800.0
2014-10-15 14:10:00,28.12,28.33,28.12,28.3,98400.0,25.7406,25.9328,25.7406,25.9054,98400.0
2014-10-15 14:20:00,28.29,28.32,28.17,28.25,296400.0,25.8962,25.9237,25.7864,25.8596,296400.0
2014-10-15 14:30:00,28.25,28.4,28.22,28.4,64400.0,25.8596,25.9969,25.8321,25.9969,64400.0
2014-10-15 14:40:00,28.4,28.42,28.33,28.39,220400.0,25.9969,26.0152,25.9328,25.9877,220400.0
2014-10-15 14:50:00,28.39,28.47,28.38,28.45,232900.0,25.9877,26.061,25.9786,26.0427,232900.0
2014-10-15 15:00:00,28.45,28.51,28.41,28.49,189800.0,26.0427,26.0976,26.0061,26.0793,189800.0
2014-10-15 15:10:00,28.48,28.56,28.4,28.43,131300.0,26.0701,26.1434,25.9969,26.0244,131300.0
2014-10-15 15:20:00,28.43,28.69,28.42,28.69,138000.0,26.0244,26.2624,26.0152,26.2624,138000.0
2014-10-15 15:30:00,28.7,28.87,28.68,28.87,306500.0,26.2715,26.4271,26.2532,26.4271,306500.0
2014-10-15 15:40:00,28.88,28.91,28.72,28.72,366300.0,26.4363,26.4637,26.2898,26.2898,366300.0
2014-10-15 15:50:00,28.72,28.78,28.68,28.73,453700.0,26.2898,26.3447,26.2532,26.299,453700.0
2014-10-16 09:30:00,28.06,28.61,28.06,28.6,89400.0,25.6857,26.1891,25.6857,26.18,89400.0
2014-10-16 09:40:00,28.6,28.8,28.57,28.79,252200.0,26.18,26.3631,26.1525,26.3539,252200.0
2014-10-16 09:50:00,28.79,28.86,28.71,28.86,151700.0,26.3539,26.418,26.2807,26.418,151700.0
2014-10-16 10:00:00,28.84,28.84,28.54,28.66,203200.0,26.3997,26.3997,26.1251,26.2349,203200.0
2014-10-16 10:10:00,28.66,28.69,28.47,28.59,299700.0,26.2349,26.2624,26.061,26.1708,299700.0
2014-10-16 10:20:00,28.59,28.84,28.53,28.65,188400.0,26.1708,26.3997,26.1159,26.2257,188400.0
2014-10-16 10:30:00,28.65,28.76,28.57,28.65,47300.0,26.2257,26.3264,26.1525,26.2257,47300.0
2014-10-16 10:40:00,28.64,28.82,28.57,28.78,121500.0,26.2166,26.3814,26.1525,26.3447,121500.0
2014-10-16 10:50:00,28.79,28.98,28.79,28.86,339900.0,26.3539,26.5278,26.3539,26.418,339900.0
2014-10-16 11:00:00,28.85,28.85,28.73,28.79,87300.0,26.4088,26.4088,26.299,26.3539,87300.0
2014-10-16 11:10:00,28.79,28.95,28.77,28.93,121300.0,26.3539,26.5004,26.3356,26.4821,121300.0
2014-10-16 11:20:00,28.92,29.02,28.89,28.98,70600.0,26.4729,26.5644,26.4454,26.5278,70600.0
2014-10-16 11:30:00,28.98,29.0,28.84,28.85,165300.0,26.5278,26.5461,26.3997,26.4088,165300.0
2014-10-16 11:40:00,28.85,28.94,28.75,28.76,61400.0,26.4088,26.4912,26.3173,26.3264,61400.0
2014-10-16 11:50:00,28.76,28.82,28.69,28.74,68300.0,26.3264,26.3814,26.2624,26.3081,68300.0
2014-10-16 12:00:00,28.74,28.81,28.68,28.75,64300.0,26.3081,26.3722,26.2532,26.3173,64300.0
2014-10-16 12:10:00,28.74,28.81,28.69,28.8,153600.0,26.3081,26.3722,26.2624,26.3631,153600.0
2014-10-16 12:20:00,28.8,28.85,28.71,28.76,64500.0,26.3631,26.4088,26.2807,26.3264,64500.0
2014-10-16 12:30:00,28.75,28.8,28.7,28.79,154400.0,26.3173,26.3631,26.2715,26.3539,154400.0
2014-10-16 12:40:00,28.79,28.84,28.77,28.83,85000.0,26.3539,26.3997,26.3356,26.3905,85000.0
2014-10-16 12:50:00,28.84,28.95,28.82,28.93,67800.0,26.3997,26.5004,26.3814,26.4821,67800.0
2014-10-16 13:00:00,28.93,29.02,28.92,29.01,61400.0,26.4821,26.5644,26.4729,26.5553,61400.0
2014-10-16 13:10:00,28.99,29.04,28.95,29.01,76400.0,26.537,26.5827,26.5004,26.5553,76400.0
2014-10-16 13:20:00,29.02,29.08,28.96,29.07,244600.0,26.5644,26.6194,26.5095,26.6102,244600.0
2014-10-16 13:30:00,29.07,29.16,29.06,29.14,197900.0,26.6102,26.6926,26.6011,26.6743,197900.0
2014-10-16 13:40:00,29.14,29.18,29.05,29.09,179900.0,26.6743,26.7109,26.5919,26.6285,179900.0
2014-10-16 13:50:00,29.09,29.09,28.94,28.97,137600.0,26.6285,26.6285,26.4912,26.5187,137600.0
2014-10-16 14:00:00,28.97,29.08,28.94,29.06,50700.0,26.5187,26.6194,26.4912,26.6011,50700.0
2014-10-16 14:10:00,29.07,29.08,28.96,29.0,71000.0,26.6102,26.6194,26.5095,26.5461,71000.0
2014-10-16 14:20:00,28.98,29.03,28.92,29.0,107800.0,26.5278,26.5736,26.4729,26.5461,107800.0
2014-10-16 14:30:00,29.0,29.04,28.97,29.0,52400.0,26.5461,26.5827,26.5187,26.5461,52400.0
2014-10-16 14:40:00,28.99,29.0,28.83,28.84,82600.0,26.537,26.5461,26.3905,26.3997,82600.0
2014-10-16 14:50:00,28.84,28.9,28.84,28.85,65400.0,26.3997,26.4546,26.3997,26.4088,65400.0
2014-10-16 15:00:00,28.85,28.9,28.78,28.85,58300.0,26.4088,26.4546,26.3447,26.4088,58300.0
2014-10-16 15:10:00,28.86,28.94,28.85,28.86,45100.0,26.418,26.4912,26.4088,26.418,45100.0
2014-10-16 15:20:00,28.86,28.91,28.84,28.91,60500.0,26.418,26.4637,26.3997,26.4637,60500.0
2014-10-16 15:30:00,28.9,28.93,28.82,28.83,147900.0,26.4546,26.4821,26.3814,26.3905,147900.0
2014-10-16 15:40:00,28.84,28.93,28.84,28.9,124700.0,26.3997,26.4821,26.3997,26.4546,124700.0
2014-10-16 15:50:00,28.91,28.93,28.87,28.88,353900.0,26.4637,26.4821,26.4271,26.4363,353900.0
2014-10-17 09:30:00,29.3,29.31,29.02,29.08,170900.0,26.8207,26.8299,26.5644,26.6194,170900.0
2014-10-17 09:40:00,29.09,29.19,29.03,29.11,88200.0,26.6285,26.7201,26.5736,26.6468,88200.0
2014-10-17 09:50:00,29.12,29.2,29.08,29.09,68300.0,26.656,26.7292,26.6194,26.6285,68300.0
2014-10-17 10:00:00,29.08,29.19,29.04,29.11,109200.0,26.6194,26.7201,26.5827,26.6468,109200.0
2014-10-17 10:10:00,29.12,29.19,29.09,29.13,44200.0,26.656,26.7201,26.6285,26.6651,44200.0
2014-10-17 10:20:00,29.12,29.23,29.07,29.23,69000.0,26.656,26.7567,26.6102,26.7567,69000.0
2014-10-17 10:30:00,29.25,29.25,29.08,29.08,126100.0,26.775,26.775,26.6194,26.6194,126100.0
2014-10-17 10:40:00,29.09,29.17,29.08,29.08,82100.0,26.6285,26.7017,26.6194,26.6194,82100.0
2014-10-17 10:50:00,29.08,29.13,29.07,29.12,76200.0,26.6194,26.6651,26.6102,26.656,76200.0
2014-10-17 11:00:00,29.12,29.16,29.1,29.15,65400.0,26.656,26.6926,26.6377,26.6834,65400.0
2014-10-17 11:10:00,29.15,29.19,29.13,29.15,123000.0,26.6834,26.7201,26.6651,26.6834,123000.0
2014-10-17 11:20:00,29.16,29.21,29.13,29.16,40000.0,26.6926,26.7384,26.6651,26.6926,40000.0
2014-10-17 11:30:00,29.16,29.24,29.14,29.23,61100.0,26.6926,26.7658,26.6743,26.7567,61100.0
2014-10-17 11:40:00,29.23,29.32,29.21,29.29,249800.0,26.7567,26.8391,26.7384,26.8116,249800.0
2014-10-17 11:50:00,29.29,29.3,29.19,29.25,412200.0,26.8116,26.8207,26.7201,26.775,412200.0
2014-10-17 12:00:00,29.26,29.4,29.25,29.35,219100.0,26.7841,26.9123,26.775,26.8665,219100.0
2014-10-17 12:10:00,29.35,29.36,29.28,29.3,299400.0,26.8665,26.8757,26.8024,26.8207,299400.0
2014-10-17 12:20:00,29.3,29.51,29.3,29.49,93300.0,26.8207,27.013,26.8207,26.9947,93300.0
2014-10-17 12:30:00,29.49,29.53,29.43,29.44,367400.0,26.9947,27.0313,26.9397,26.9489,367400.0
2014-10-17 12:40:00,29.42,29.44,29.34,29.41,124400.0,26.9306,26.9489,26.8574,26.9214,124400.0
2014-10-17 12:50:00,29.4,29.45,29.37,29.41,73700.0,26.9123,26.9581,26.8848,26.9214,73700.0
2014-10-17 13:00:00,29.42,29.44,29.34,29.34,20100.0,26.9306,26.9489,26.8574,26.8574,20100.0
2014-10-17 13:10:00,29.33,29.38,29.3,29.37,66200.0,26.8482,26.894,26.8207,26.8848,66200.0
2014-10-17 13:20:00,29.37,29.37,29.3,29.3,73300.0,26.8848,26.8848,26.8207,26.8207,73300.0
2014-10-17 13:30:00,29.29,29.39,29.29,29.37,51500.0,26.8116,26.9031,26.8116,26.8848,51500.0
2014-10-17 13:40:00,29.37,29.45,29.35,29.39,108800.0,26.8848,26.9581,26.8665,26.9031,108800.0
2014-10-17 13:50:00,29.38,29.41,29.33,29.36,51300.0,26.894,26.9214,26.8482,26.8757,51300.0
2014-10-17 14:00:00,29.36,29.36,29.24,29.27,201400.0,26.8757,26.8757,26.7658,26.7933,201400.0
2014-10-17 14:10:00,29.26,29.34,29.25,29.26,122500.0,26.7841,26.8574,26.775,26.7841,122500.0
2014-10-17 14:20:00,29.27,29.36,29.26,29.35,204700.0,26.7933,26.8757,26.7841,26.8665,204700.0
2014-10-17 14:30:00,29.36,29.4,29.33,29.36,208800.0,26.8757,26.9123,26.8482,26.8757,208800.0
2014-10-17 14:40:00,29.36,29.41,29.35,29.36,212900.0,26.8757,26.9214,26.8665,26.8757,212900.0
2014-10-17 14:50:00,29.36,29.37,29.32,29.35,134900.0,26.8757,26.8848,26.8391,26.8665,134900.0
2014-10-17 15:00:00,29.34,29.34,29.26,29.33,178100.0,26.8574,26.8574,26.7841,26.8482,178100.0
2014-10-17 15:10:00,29.33,29.45,29.33,29.43,176400.0,26.8482,26.9581,26.8482,26.9397,176400.0
2014-10-17 15:20:00,29.43,29.44,29.4,29.44,258100.0,26.9397,26.9489,26.9123,26.9489,258100.0
2014-10-17 15:30:00,29.44,29.49,29.41,29.42,268500.0,26.9489,26.9947,26.9214,26.9306,268500.0
2014-10-17 15:40:00,29.42,29.45,29.41,29.41,347100.0,26.9306,26.9581,26.9214,26.9214,347100.0
2014-10-17 15:50:00,29.41,29.42,29.36,29.36,712200.0,26.9214,26.9306,26.8757,26.8757,712200.0
2014-10-20 09:30:00,29.42,29.74,29.25,29.74,294900.0,26.9306,27.2235,26.775,27.2235,294900.0
2014-10-20 09:40:00,29.73,29.83,29.67,29.67,222400.0,27.2144,27.3059,27.1594,27.1594,222400.0
2014-10-20 09:50:00,29.66,29.79,29.59,29.74,154200.0,27.1503,27.2693,27.0862,27.2235,154200.0
2014-10-20 10:00:00,29.76,29.8,29.72,29.76,89400.0,27.2418,27.2784,27.2052,27.2418,89400.0
2014-10-20 10:10:00,29.75,29.82,29.72,29.77,66100.0,27.2327,27.2967,27.2052,27.251,66100.0
2014-10-20 10:20:00,29.78,29.92,29.78,29.85,181700.0,27.2601,27.3883,27.2601,27.3242,181700.0
2014-10-20 10:30:00,29.85,29.87,29.78,29.8,154900.0,27.3242,27.3425,27.2601,27.2784,154900.0
2014-10-20 10:40:00,29.8,29.9,29.8,29.84,100300.0,27.2784,27.37,27.2784,27.3151,100300.0
2014-10-20 10:50:00,29.84,29.84,29.78,29.78,79100.0,27.3151,27.3151,27.2601,27.2601,79100.0
2014-10-20 11:00:00,29.78,29.82,29.74,29.81,69000.0,27.2601,27.2967,27.2235,27.2876,69000.0
2014-10-20 11:10:00,29.81,29.84,29.76,29.81,47500.0,27.2876,27.3151,27.2418,27.2876,47500.0
2014-10-20 11:20:00,29.81,29.84,29.79,29.79,137400.0,27.2876,27.3151,27.2693,27.2693,137400.0
2014-10-20 11:30:00,29.79,29.85,29.77,29.83,214600.0,27.2693,27.3242,27.251,27.3059,214600.0
2014-10-20 11:40:00,29.82,29.83,29.79,29.8,198500.0,27.2967,27.3059,27.2693,27.2784,198500.0
2014-10-20 11:50:00,29.81,29.82,29.74,29.81,374100.0,27.2876,27.2967,27.2235,27.2876,374100.0
2014-10-20 12:00:00,29.8,29.84,29.78,29.78,49200.0,27.2784,27.3151,27.2601,27.2601,49200.0
2014-10-20 12:10:00,29.78,29.82,29.78,29.81,42600.0,27.2601,27.2967,27.2601,27.2876,42600.0
2014-10-20 12:20:00,29.81,29.83,29.8,29.81,25600.0,27.2876,27.3059,27.2784,27.2876,25600.0
2014-10-20 12:30:00,29.81,29.82,29.78,29.78,123600.0,27.2876,27.2967,27.2601,27.2601,123600.0
2014-10-20 12:40:00,29.78,29.79,29.75,29.77,60100.0,27.2601,27.2693,27.2327,27.251,60100.0
2014-10-20 12:50:00,29.77,29.8,29.72,29.75,289000.0,27.251,27.2784,27.2052,27.2327,289000.0
2014-10-20 13:00:00,29.75,29.84,29.75,29.83,321200.0,27.2327,27.3151,27.2327,27.3059,321200.0
2014-10-20 13:10:00,29.83,29.84,29.8,29.83,220600.0,27.3059,27.3151,27.2784,27.3059,220600.0
2014-10-20 13:20:00,29.82,29.87,29.81,29.86,154800.0,27.2967,27.3425,27.2876,27.3334,154800.0
2014-10-20 13:30:00,29.86,29.9,29.85,29.9,187400.0,27.3334,27.37,27.3242,27.37,187400.0
2014-10-20 13:40:00,29.89,29.91,29.88,29.89,205200.0,27.3608,27.3791,27.3517,27.3608,205200.0
2014-10-20 13:50:00,29.9,29.94,29.89,29.93,190200.0,27.37,27.4066,27.3608,27.3974,190200.0
2014-10-20 14:00:00,29.93,30.0,29.92,29.99,247800.0,27.3974,27.4615,27.3883,27.4524,247800.0
2014-10-20 14:10:00,29.99,30.0,29.92,29.92,94000.0,27.4524,27.4615,27.3883,27.3883,94000.0
2014-10-20 14:20:00,29.93,29.95,29.91,29.94,103400.0,27.3974,27.4157,27.3791,27.4066,103400.0
2014-10-20 14:30:00,29.94,29.99,29.94,29.98,189800.0,27.4066,27.4524,27.4066,27.4432,189800.0
2014-10-20 14:40:00,29.98,29.99,29.94,29.95,49400.0,27.4432,27.4524,27.4066,27.4157,49400.0
2014-10-20 14:50:00,29.94,29.97,29.93,29.97,104600.0,27.4066,27.4341,27.3974,27.4341,104600.0
2014-10-20 15:00:00,29.97,30.01,29.97,30.0,215700.0,27.4341,27.4707,27.4341,27.4615,215700.0
2014-10-20 15:10:00,30.0,30.0,29.98,29.98,40200.0,27.4615,27.4615,27.4432,27.4432,40200.0
2014-10-20 15:20:00,29.98,29.98,29.95,29.97,132200.0,27.4432,27.4432,27.4157,27.4341,132200.0
2014-10-20 15:30:00,29.97,29.99,29.96,29.98,170000.0,27.4341,27.4524,27.4249,27.4432,170000.0
2014-10-20 15:40:00,29.98,30.0,29.97,30.0,206000.0,27.4432,27.4615,27.4341,27.4615,206000.0
2014-10-20 15:50:00,30.0,30.0,29.99,29.99,467200.0,27.4615,27.4615,27.4524,27.4524,467200.0
2014-10-21 09:30:00,30.05,30.24,30.03,30.24,216200.0,27.5073,27.6812,27.489,27.6812,216200.0
2014-10-21 09:40:00,30.23,30.39,30.21,30.36,227400.0,27.6721,27.8185,27.6537,27.7911,227400.0
2014-10-21 09:50:00,30.37,30.42,30.33,30.37,99200.0,27.8002,27.846,27.7636,27.8002,99200.0
2014-10-21 10:00:00,30.37,30.45,30.36,30.42,384100.0,27.8002,27.8734,27.7911,27.846,384100.0
2014-10-21 10:10:00,30.42,30.46,30.41,30.43,109800.0,27.846,27.8826,27.8368,27.8551,109800.0
2014-10-21 10:20:00,30.43,30.5,30.41,30.47,76500.0,27.8551,27.9192,27.8368,27.8917,76500.0
2014-10-21 10:30:00,30.48,30.49,30.45,30.47,38000.0,27.9009,27.9101,27.8734,27.8917,38000.0
2014-10-21 10:40:00,30.47,30.56,30.47,30.53,281900.0,27.8917,27.9741,27.8917,27.9467,281900.0
2014-10-21 10:50:00,30.52,30.52,30.46,30.48,107500.0,27.9375,27.9375,27.8826,27.9009,107500.0
2014-10-21 11:00:00,30.48,30.53,30.48,30.52,316300.0,27.9009,27.9467,27.9009,27.9375,316300.0
2014-10-21 11:10:00,30.52,30.52,30.46,30.47,92100.0,27.9375,27.9375,27.8826,27.8917,92100.0
2014-10-21 11:20:00,30.47,30.52,30.47,30.51,207000.0,27.8917,27.9375,27.8917,27.9284,207000.0
2014-10-21 11:30:00,30.52,30.52,30.48,30.5,78800.0,27.9375,27.9375,27.9009,27.9192,78800.0
2014-10-21 11:40:00,30.5,30.51,30.42,30.44,92700.0,27.9192,27.9284,27.846,27.8643,92700.0
2014-10-21 11:50:00,30.44,30.44,30.42,30.44,129900.0,27.8643,27.8643,27.846,27.8643,129900.0
2014-10-21 12:00:00,30.44,30.47,30.44,30.46,49400.0,27.8643,27.8917,27.8643,27.8826,49400.0
2014-10-21 12:10:00,30.46,30.48,30.45,30.48,40600.0,27.8826,27.9009,27.8734,27.9009,40600.0
2014-10-21 12:20:00,30.49,30.49,30.46,30.47,30700.0,27.9101,27.9101,27.8826,27.8917,30700.0
2014-10-21 12:30:00,30.48,30.49,30.43,30.43,27400.0,27.9009,27.9101,27.8551,27.8551,27400.0
2014-10-21 12:40:00,30.44,30.45,30.41,30.41,27400.0,27.8643,27.8734,27.8368,27.8368,27400.0
2014-10-21 12:50:00,30.4,30.41,30.29,30.32,116600.0,27.8277,27.8368,27.727,27.7544,116600.0
2014-10-21 13:00:00,30.31,30.32,30.28,30.28,11600.0,27.7453,27.7544,27.7178,27.7178,11600.0
2014-10-21 13:10:00,30.29,30.33,30.29,30.3,17100.0,27.727,27.7636,27.727,27.7361,17100.0
2014-10-21 13:20:00,30.3,30.32,30.27,30.31,18000.0,27.7361,27.7544,27.7087,27.7453,18000.0
2014-10-21 13:30:00,30.32,30.39,30.32,30.39,22400.0,27.7544,27.8185,27.7544,27.8185,22400.0
2014-10-21 13:40:00,30.38,30.42,30.37,30.41,25700.0,27.8094,27.846,27.8002,27.8368,25700.0
2014-10-21 13:50:00,30.41,30.42,30.38,30.39,30000.0,27.8368,27.846,27.8094,27.8185,30000.0
2014-10-21 14:00:00,30.4,30.47,30.37,30.46,50800.0,27.8277,27.8917,27.8002,27.8826,50800.0
2014-10-21 14:10:00,30.46,30.48,30.44,30.46,57900.0,27.8826,27.9009,27.8643,27.8826,57900.0
2014-10-21 14:20:00,30.46,30.48,30.45,30.45,116000.0,27.8826,27.9009,27.8734,27.8734,116000.0
2014-10-21 14:30:00,30.45,30.46,30.44,30.46,96400.0,27.8734,27.8826,27.8643,27.8826,96400.0
2014-10-21 14:40:00,30.47,30.48,30.4,30.4,204800.0,27.8917,27.9009,27.8277,27.8277,204800.0
2014-10-21 14:50:00,30.41,30.43,30.39,30.42,113000.0,27.8368,27.8551,27.8185,27.846,113000.0
2014-10-21 15:00:00,30.43,30.46,30.42,30.44,50400.0,27.8551,27.8826,27.846,27.8643,50400.0
2014-10-21 15:10:00,30.44,30.49,30.43,30.49,47400.0,27.8643,27.9101,27.8551,27.9101,47400.0
2014-10-21 15:20:00,30.49,30.52,30.49,30.52,35600.0,27.9101,27.9375,27.9101,27.9375,35600.0
2014-10-21 15:30:00,30.51,30.52,30.46,30.46,218700.0,27.9284,27.9375,27.8826,27.8826,218700.0
2014-10-21 15:40:00,30.46,30.5,30.45,30.46,117100.0,27.8826,27.9192,27.8734,27.8826,117100.0
2014-10-21 15:50:00,30.47,30.5,30.46,30.5,901100.0,27.8917,27.9192,27.8826,27.9192,901100.0
2014-10-22 09:30:00,30.29,30.53,30.29,30.48,167200.0,27.727,27.9467,27.727,27.9009,167200.0
2014-10-22 09:40:00,30.46,30.56,30.43,30.49,99600.0,27.8826,27.9741,27.8551,27.9101,99600.0
2014-10-22 09:50:00,30.5,30.57,30.5,30.56,79900.0,27.9192,27.9833,27.9192,27.9741,79900.0
2014-10-22 10:00:00,30.57,30.57,30.39,30.39,194300.0,27.9833,27.9833,27.8185,27.8185,194300.0
2014-10-22 10:10:00,30.4,30.52,30.39,30.52,97600.0,27.8277,27.9375,27.8185,27.9375,97600.0
2014-10-22 10:20:00,30.52,30.58,30.52,30.56,54400.0,27.9375,27.9924,27.9375,27.9741,54400.0
2014-10-22 10:30:00,30.56,30.56,30.51,30.55,97500.0,27.9741,27.9741,27.9284,27.965,97500.0
2014-10-22 10:40:00,30.54,30.55,30.5,30.51,82500.0,27.9558,27.965,27.9192,27.9284,82500.0
2014-10-22 10:50:00,30.52,30.58,30.52,30.56,53100.0,27.9375,27.9924,27.9375,27.9741,53100.0
2014-10-22 11:00:00,30.56,30.6,30.55,30.59,92600.0,27.9741,28.0107,27.965,28.0016,92600.0
2014-10-22 11:10:00,30.59,30.63,30.59,30.61,67200.0,28.0016,28.0382,28.0016,28.0199,67200.0
2014-10-22 11:20:00,30.61,30.62,30.55,30.56,47500.0,28.0199,28.0291,27.965,27.9741,47500.0
2014-10-22 11:30:00,30.57,30.59,30.54,30.54,45600.0,27.9833,28.0016,27.9558,27.9558,45600.0
2014-10-22 11:40:00,30.55,30.6,30.54,30.58,47700.0,27.965,28.0107,27.9558,27.9924,47700.0
2014-10-22 11:50:00,30.58,30.6,30.58,30.58,34300.0,27.9924,28.0107,27.9924,27.9924,34300.0
2014-10-22 12:00:00,30.58,30.6,30.54,30.55,39600.0,27.9924,28.0107,27.9558,27.965,39600.0
2014-10-22 12:10:00,30.56,30.56,30.46,30.47,25000.0,27.9741,27.9741,27.8826,27.8917,25000.0
2014-10-22 12:20:00,30.46,30.54,30.46,30.51,61300.0,27.8826,27.9558,27.8826,27.9284,61300.0
2014-10-22 12:30:00,30.51,30.51,30.41,30.41,64900.0,27.9284,27.9284,27.8368,27.8368,64900.0
2014-10-22 12:40:00,30.41,30.42,30.34,30.34,184600.0,27.8368,27.846,27.7727,27.7727,184600.0
2014-10-22 12:50:00,30.33,30.43,30.32,30.43,72800.0,27.7636,27.8551,27.7544,27.8551,72800.0
2014-10-22 13:00:00,30.42,30.47,30.41,30.46,28300.0,27.846,27.8917,27.8368,27.8826,28300.0
2014-10-22 13:10:00,30.47,30.47,30.41,30.42,19100.0,27.8917,27.8917,27.8368,27.846,19100.0
2014-10-22 13:20:00,30.42,30.42,30.33,30.35,22300.0,27.846,27.846,27.7636,27.7819,22300.0
2014-10-22 13:30:00,30.34,30.36,30.31,30.36,27700.0,27.7727,27.7911,27.7453,27.7911,27700.0
2014-10-22 13:40:00,30.37,30.4,30.32,30.32,37500.0,27.8002,27.8277,27.7544,27.7544,37500.0
2014-10-22 13:50:00,30.32,30.36,30.31,30.32,31300.0,27.7544,27.7911,27.7453,27.7544,31300.0
2014-10-22 14:00:00,30.32,30.35,30.29,30.34,41100.0,27.7544,27.7819,27.727,27.7727,41100.0
2014-10-22 14:10:00,30.35,30.36,30.32,30.34,46500.0,27.7819,27.7911,27.7544,27.7727,46500.0
2014-10-22 14:20:00,30.33,30.33,30.3,30.32,19300.0,27.7636,27.7636,27.7361,27.7544,19300.0
2014-10-22 14:30:00,30.32,30.32,30.27,30.29,19700.0,27.7544,27.7544,27.7087,27.727,19700.0
2014-10-22 14:40:00,30.29,30.36,30.28,30.35,51300.0,27.727,27.7911,27.7178,27.7819,51300.0
2014-10-22 14:50:00,30.34,30.37,30.3,30.37,33200.0,27.7727,27.8002,27.7361,27.8002,33200.0
2014-10-22 15:00:00,30.37,30.38,30.33,30.35,28300.0,27.8002,27.8094,27.7636,27.7819,28300.0
2014-10-22 15:10:00,30.35,30.36,30.32,30.33,28000.0,27.7819,27.7911,27.7544,27.7636,28000.0
2014-10-22 15:20:00,30.33,30.35,30.32,30.35,28100.0,27.7636,27.7819,27.7544,27.7819,28100.0
2014-10-22 15:30:00,30.34,30.35,30.27,30.28,63200.0,27.7727,27.7819,27.7087,27.7178,63200.0
2014-10-22 15:40:00,30.28,30.29,30.21,30.21,201900.0,27.7178,27.727,27.6537,27.6537,201900.0
2014-10-22 15:50:00,30.21,30.24,30.19,30.21,370100.0,27.6537,27.6812,27.6354,27.6537,370100.0
2014-10-23 09:30:00,30.51,30.61,30.39,30.61,244800.0,27.9284,28.0199,27.8185,28.0199,244800.0
2014-10-23 09:40:00,30.62,30.63,30.39,30.4,267600.0,28.0291,28.0382,27.8185,27.8277,267600.0
2014-10-23 09:50:00,30.41,30.43,30.32,30.36,127300.0,27.8368,27.8551,27.7544,27.7911,127300.0
2014-10-23 10:00:00,30.37,30.56,30.37,30.51,177200.0,27.8002,27.9741,27.8002,27.9284,177200.0
2014-10-23 10:10:00,30.51,30.63,30.48,30.56,163000.0,27.9284,28.0382,27.9009,27.9741,163000.0
2014-10-23 10:20:00,30.57,30.6,30.54,30.59,99200.0,27.9833,28.0107,27.9558,28.0016,99200.0
2014-10-23 10:30:00,30.6,30.68,30.59,30.67,322100.0,28.0107,28.084,28.0016,28.0748,322100.0
2014-10-23 10:40:00,30.67,30.72,30.62,30.7,111000.0,28.0748,28.1206,28.0291,28.1023,111000.0
2014-10-23 10:50:00,30.71,30.74,30.68,30.73,199700.0,28.1114,28.1389,28.084,28.1297,199700.0
2014-10-23 11:00:00,30.73,30.77,30.7,30.75,63000.0,28.1297,28.1664,28.1023,28.1481,63000.0
2014-10-23 11:10:00,30.75,30.78,30.73,30.74,56500.0,28.1481,28.1755,28.1297,28.1389,56500.0
2014-10-23 11:20:00,30.74,30.76,30.69,30.69,63300.0,28.1389,28.1572,28.0931,28.0931,63300.0
2014-10-23 11:30:00,30.69,30.79,30.69,30.71,69100.0,28.0931,28.1847,28.0931,28.1114,69100.0
2014-10-23 11:40:00,30.71,30.75,30.7,30.73,90400.0,28.1114,28.1481,28.1023,28.1297,90400.0
2014-10-23 11:50:00,30.74,30.78,30.73,30.78,73900.0,28.1389,28.1755,28.1297,28.1755,73900.0
2014-10-23 12:00:00,30.77,30.82,30.77,30.81,68800.0,28.1664,28.2121,28.1664,28.203,68800.0
2014-10-23 12:10:00,30.81,30.82,30.77,30.8,36800.0,28.203,28.2121,28.1664,28.1938,36800.0
2014-10-23 12:20:00,30.81,30.86,30.8,30.86,204400.0,28.203,28.2487,28.1938,28.2487,204400.0
2014-10-23 12:30:00,30.86,30.87,30.82,30.83,67900.0,28.2487,28.2579,28.2121,28.2213,67900.0
2014-10-23 12:40:00,30.83,30.84,30.8,30.83,75000.0,28.2213,28.2304,28.1938,28.2213,75000.0
2014-10-23 12:50:00,30.83,30.87,30.78,30.8,74200.0,28.2213,28.2579,28.1755,28.1938,74200.0
2014-10-23 13:00:00,30.8,30.82,30.79,30.82,71700.0,28.1938,28.2121,28.1847,28.2121,71700.0
2014-10-23 13:10:00,30.83,30.83,30.79,30.79,41500.0,28.2213,28.2213,28.1847,28.1847,41500.0
2014-10-23 13:20:00,30.79,30.84,30.79,30.84,62700.0,28.1847,28.2304,28.1847,28.2304,62700.0
2014-10-23 13:30:00,30.84,30.86,30.79,30.8,192400.0,28.2304,28.2487,28.1847,28.1938,192400.0
2014-10-23 13:40:00,30.81,30.86,30.79,30.85,150400.0,28.203,28.2487,28.1847,28.2396,150400.0
2014-10-23 13:50:00,30.84,30.87,30.83,30.84,74900.0,28.2304,28.2579,28.2213,28.2304,74900.0
2014-10-23 14:00:00,30.84,30.91,30.84,30.91,56500.0,28.2304,28.2945,28.2304,28.2945,56500.0
2014-10-23 14:10:00,30.91,30.95,30.91,30.93,58400.0,28.2945,28.3311,28.2945,28.3128,58400.0
2014-10-23 14:20:00,30.93,30.96,30.92,30.95,49600.0,28.3128,28.3403,28.3037,28.3311,49600.0
2014-10-23 14:30:00,30.94,30.94,30.89,30.93,35300.0,28.322,28.322,28.2762,28.3128,35300.0
2014-10-23 14:40:00,30.92,30.93,30.9,30.91,30900.0,28.3037,28.3128,28.2854,28.2945,30900.0
2014-10-23 14:50:00,30.91,30.91,30.75,30.8,182700.0,28.2945,28.2945,28.1481,28.1938,182700.0
2014-10-23 15:00:00,30.8,30.8,30.69,30.73,129600.0,28.1938,28.1938,28.0931,28.1297,129600.0
2014-10-23 15:10:00,30.72,30.79,30.71,30.74,88000.0,28.1206,28.1847,28.1114,28.1389,88000.0
2014-10-23 15:20:00,30.73,30.75,30.71,30.73,261500.0,28.1297,28.1481,28.1114,28.1297,261500.0
2014-10-23 15:30:00,30.73,30.81,30.73,30.77,117900.0,28.1297,28.203,28.1297,28.1664,117900.0
2014-10-23 15:40:00,30.78,30.78,30.74,30.78,115900.0,28.1755,28.1755,28.1389,28.1755,115900.0
2014-10-23 15:50:00,30.78,30.79,30.67,30.7,578900.0,28.1755,28.1847,28.0748,28.1023,578900.0
2014-10-24 09:30:00,30.77,30.77,30.54,30.7,421000.0,28.1664,28.1664,27.9558,28.1023,421000.0
2014-10-24 09:40:00,30.71,30.73,30.6,30.6,195800.0,28.1114,28.1297,28.0107,28.0107,195800.0
2014-10-24 09:50:00,30.6,30.6,30.49,30.52,100300.0,28.0107,28.0107,27.9101,27.9375,100300.0
2014-10-24 10:00:00,30.52,30.65,30.41,30.48,225100.0,27.9375,28.0565,27.8368,27.9009,225100.0
2014-10-24 10:10:00,30.49,30.66,30.49,30.66,140700.0,27.9101,28.0657,27.9101,28.0657,140700.0
2014-10-24 10:20:00,30.66,30.66,30.55,30.59,62300.0,28.0657,28.0657,27.965,28.0016,62300.0
2014-10-24 10:30:00,30.6,30.65,30.57,30.57,59900.0,28.0107,28.0565,27.9833,27.9833,59900.0
2014-10-24 10:40:00,30.58,30.59,30.53,30.54,23000.0,27.9924,28.0016,27.9467,27.9558,23000.0
2014-10-24 10:50:00,30.55,30.61,30.54,30.59,33100.0,27.965,28.0199,27.9558,28.0016,33100.0
2014-10-24 11:00:00,30.59,30.61,30.56,30.56,37400.0,28.0016,28.0199,27.9741,27.9741,37400.0
2014-10-24 11:10:00,30.57,30.59,30.52,30.58,488500.0,27.9833,28.0016,27.9375,27.9924,488500.0
2014-10-24 11:20:00,30.57,30.58,30.53,30.55,374300.0,27.9833,27.9924,27.9467,27.965,374300.0
2014-10-24 11:30:00,30.55,30.63,30.54,30.63,65300.0,27.965,28.0382,27.9558,28.0382,65300.0
2014-10-24 11:40:00,30.65,30.68,30.62,30.62,132300.0,28.0565,28.084,28.0291,28.0291,132300.0
2014-10-24 11:50:00,30.62,30.63,30.58,30.6,70300.0,28.0291,28.0382,27.9924,28.0107,70300.0
2014-10-24 12:00:00,30.6,30.64,30.6,30.64,53700.0,28.0107,28.0474,28.0107,28.0474,53700.0
2014-10-24 12:10:00,30.65,30.75,30.65,30.72,55100.0,28.0565,28.1481,28.0565,28.1206,55100.0
2014-10-24 12:20:00,30.73,30.73,30.64,30.64,140200.0,28.1297,28.1297,28.0474,28.0474,140200.0
2014-10-24 12:30:00,30.65,30.66,30.62,30.62,92500.0,28.0565,28.0657,28.0291,28.0291,92500.0
2014-10-24 12:40:00,30.62,30.62,30.56,30.58,329500.0,28.0291,28.0291,27.9741,27.9924,329500.0
2014-10-24 12:50:00,30.58,30.58,30.52,30.55,48500.0,27.9924,27.9924,27.9375,27.965,48500.0
2014-10-24 13:00:00,30.56,30.61,30.56,30.59,41500.0,27.9741,28.0199,27.9741,28.0016,41500.0
2014-10-24 13:10:00,30.6,30.62,30.58,30.59,44800.0,28.0107,28.0291,27.9924,28.0016,44800.0
2014-10-24 13:20:00,30.6,30.62,30.6,30.62,29200.0,28.0107,28.0291,28.0107,28.0291,29200.0
2014-10-24 13:30:00,30.62,30.7,30.62,30.7,74900.0,28.0291,28.1023,28.0291,28.1023,74900.0
2014-10-24 13:40:00,30.7,30.73,30.69,30.7,50400.0,28.1023,28.1297,28.0931,28.1023,50400.0
2014-10-24 13:50:00,30.7,30.71,30.67,30.69,15600.0,28.1023,28.1114,28.0748,28.0931,15600.0
2014-10-24 14:00:00,30.69,30.72,30.68,30.72,20000.0,28.0931,28.1206,28.084,28.1206,20000.0
2014-10-24 14:10:00,30.72,30.73,30.7,30.72,26400.0,28.1206,28.1297,28.1023,28.1206,26400.0
2014-10-24 14:20:00,30.73,30.74,30.71,30.71,24100.0,28.1297,28.1389,28.1114,28.1114,24100.0
2014-10-24 14:30:00,30.72,30.74,30.71,30.74,22500.0,28.1206,28.1389,28.1114,28.1389,22500.0
2014-10-24 14:40:00,30.74,30.77,30.74,30.77,14200.0,28.1389,28.1664,28.1389,28.1664,14200.0
2014-10-24 14:50:00,30.76,30.76,30.75,30.75,9100.0,28.1572,28.1572,28.1481,28.1481,9100.0
2014-10-24 15:00:00,30.75,30.79,30.75,30.78,21300.0,28.1481,28.1847,28.1481,28.1755,21300.0
2014-10-24 15:10:00,30.77,30.77,30.73,30.75,35600.0,28.1664,28.1664,28.1297,28.1481,35600.0
2014-10-24 15:20:00,30.74,30.75,30.73,30.75,18200.0,28.1389,28.1481,28.1297,28.1481,18200.0
2014-10-24 15:30:00,30.74,30.77,30.74,30.76,48400.0,28.1389,28.1664,28.1389,28.1572,48400.0
2014-10-24 15:40:00,30.76,30.79,30.75,30.78,152300.0,28.1572,28.1847,28.1481,28.1755,152300.0
2014-10-24 15:50:00,30.78,30.78,30.75,30.75,336800.0,28.1755,28.1755,28.1481,28.1481,336800.0
2014-10-27 09:30:00,30.65,30.7,30.55,30.61,260900.0,28.0565,28.1023,27.965,28.0199,260900.0
2014-10-27 09:40:00,30.61,30.62,30.43,30.43,166200.0,28.0199,28.0291,27.8551,27.8551,166200.0
2014-10-27 09:50:00,30.43,30.53,30.39,30.53,114900.0,27.8551,27.9467,27.8185,27.9467,114900.0
2014-10-27 10:00:00,30.53,30.53,30.43,30.5,144000.0,27.9467,27.9467,27.8551,27.9192,144000.0
2014-10-27 10:10:00,30.5,30.62,30.5,30.59,39900.0,27.9192,28.0291,27.9192,28.0016,39900.0
2014-10-27 10:20:00,30.6,30.6,30.53,30.56,96500.0,28.0107,28.0107,27.9467,27.9741,96500.0
2014-10-27 10:30:00,30.56,30.57,30.5,30.53,63300.0,27.9741,27.9833,27.9192,27.9467,63300.0
2014-10-27 10:40:00,30.52,30.7,30.52,30.66,71200.0,27.9375,28.1023,27.9375,28.0657,71200.0
2014-10-27 10:50:00,30.66,30.66,30.61,30.63,35600.0,28.0657,28.0657,28.0199,28.0382,35600.0
2014-10-27 11:00:00,30.64,30.69,30.64,30.66,39100.0,28.0474,28.0931,28.0474,28.0657,39100.0
2014-10-27 11:10:00,30.67,30.72,30.62,30.64,55800.0,28.0748,28.1206,28.0291,28.0474,55800.0
2014-10-27 11:20:00,30.65,30.65,30.62,30.64,18800.0,28.0565,28.0565,28.0291,28.0474,18800.0
2014-10-27 11:30:00,30.64,30.66,30.58,30.6,36000.0,28.0474,28.0657,27.9924,28.0107,36000.0
2014-10-27 11:40:00,30.6,30.62,30.58,30.58,23600.0,28.0107,28.0291,27.9924,27.9924,23600.0
2014-10-27 11:50:00,30.57,30.59,30.55,30.57,17800.0,27.9833,28.0016,27.965,27.9833,17800.0
2014-10-27 12:00:00,30.56,30.64,30.54,30.62,49000.0,27.9741,28.0474,27.9558,28.0291,49000.0
2014-10-27 12:10:00,30.62,30.63,30.58,30.63,25800.0,28.0291,28.0382,27.9924,28.0382,25800.0
2014-10-27 12:20:00,30.64,30.66,30.6,30.6,30800.0,28.0474,28.0657,28.0107,28.0107,30800.0
2014-10-27 12:30:00,30.61,30.64,30.6,30.63,14400.0,28.0199,28.0474,28.0107,28.0382,14400.0
2014-10-27 12:40:00,30.63,30.68,30.61,30.64,32300.0,28.0382,28.084,28.0199,28.0474,32300.0
2014-10-27 12:50:00,30.63,30.7,30.63,30.68,34400.0,28.0382,28.1023,28.0382,28.084,34400.0
2014-10-27 13:00:00,30.69,30.74,30.68,30.69,32500.0,28.0931,28.1389,28.084,28.0931,32500.0
2014-10-27 13:10:00,30.69,30.74,30.67,30.72,45900.0,28.0931,28.1389,28.0748,28.1206,45900.0
2014-10-27 13:20:00,30.72,30.73,30.66,30.7,23700.0,28.1206,28.1297,28.0657,28.1023,23700.0
2014-10-27 13:30:00,30.69,30.7,30.66,30.7,22500.0,28.0931,28.1023,28.0657,28.1023,22500.0
2014-10-27 13:40:00,30.69,30.69,30.67,30.69,22900.0,28.0931,28.0931,28.0748,28.0931,22900.0
2014-10-27 13:50:00,30.68,30.72,30.67,30.7,22000.0,28.084,28.1206,28.0748,28.1023,22000.0
2014-10-27 14:00:00,30.7,30.76,30.69,30.75,49000.0,28.1023,28.1572,28.0931,28.1481,49000.0
2014-10-27 14:10:00,30.75,30.75,30.73,30.75,20300.0,28.1481,28.1481,28.1297,28.1481,20300.0
2014-10-27 14:20:00,30.75,30.76,30.71,30.73,12500.0,28.1481,28.1572,28.1114,28.1297,12500.0
2014-10-27 14:30:00,30.73,30.74,30.7,30.72,33600.0,28.1297,28.1389,28.1023,28.1206,33600.0
2014-10-27 14:40:00,30.73,30.73,30.68,30.69,19300.0,28.1297,28.1297,28.084,28.0931,19300.0
2014-10-27 14:50:00,30.69,30.7,30.66,30.67,17500.0,28.0931,28.1023,28.0657,28.0748,17500.0
2014-10-27 15:00:00,30.68,30.69,30.66,30.66,21000.0,28.084,28.0931,28.0657,28.0657,21000.0
2014-10-27 15:10:00,30.66,30.68,30.65,30.68,22400.0,28.0657,28.084,28.0565,28.084,22400.0
2014-10-27 15:20:00,30.68,30.69,30.67,30.67,13000.0,28.084,28.0931,28.0748,28.0748,13000.0
2014-10-27 15:30:00,30.68,30.72,30.66,30.72,127200.0,28.084,28.1206,28.0657,28.1206,127200.0
2014-10-27 15:40:00,30.72,30.76,30.7,30.75,121500.0,28.1206,28.1572,28.1023,28.1481,121500.0
2014-10-27 15:50:00,30.75,30.76,30.74,30.76,334500.0,28.1481,28.1572,28.1389,28.1572,334500.0
2014-10-28 09:30:00,30.81,30.86,30.6,30.63,199500.0,28.203,28.2487,28.0107,28.0382,199500.0
2014-10-28 09:40:00,30.65,30.82,30.64,30.82,114300.0,28.0565,28.2121,28.0474,28.2121,114300.0
2014-10-28 09:50:00,30.83,30.86,30.75,30.8,136300.0,28.2213,28.2487,28.1481,28.1938,136300.0
2014-10-28 10:00:00,30.81,30.94,30.77,30.87,187500.0,28.203,28.322,28.1664,28.2579,187500.0
2014-10-28 10:10:00,30.87,30.95,30.87,30.88,42100.0,28.2579,28.3311,28.2579,28.2671,42100.0
2014-10-28 10:20:00,30.88,30.92,30.88,30.91,34300.0,28.2671,28.3037,28.2671,28.2945,34300.0
2014-10-28 10:30:00,30.91,30.95,30.9,30.92,51700.0,28.2945,28.3311,28.2854,28.3037,51700.0
2014-10-28 10:40:00,30.92,30.93,30.87,30.88,33200.0,28.3037,28.3128,28.2579,28.2671,33200.0
2014-10-28 10:50:00,30.88,30.99,30.87,30.97,28600.0,28.2671,28.3677,28.2579,28.3494,28600.0
2014-10-28 11:00:00,30.98,30.99,30.96,30.99,57600.0,28.3586,28.3677,28.3403,28.3677,57600.0
2014-10-28 11:10:00,31.0,31.04,30.99,31.02,37000.0,28.3769,28.4135,28.3677,28.3952,37000.0
2014-10-28 11:20:00,31.02,31.06,31.02,31.05,19900.0,28.3952,28.4318,28.3952,28.4227,19900.0
2014-10-28 11:30:00,31.05,31.08,31.03,31.05,20900.0,28.4227,28.4501,28.4044,28.4227,20900.0
2014-10-28 11:40:00,31.05,31.1,31.05,31.05,128500.0,28.4227,28.4684,28.4227,28.4227,128500.0
2014-10-28 11:50:00,31.05,31.08,31.02,31.05,68200.0,28.4227,28.4501,28.3952,28.4227,68200.0
2014-10-28 12:00:00,31.05,31.1,31.05,31.09,65600.0,28.4227,28.4684,28.4227,28.4593,65600.0
2014-10-28 12:10:00,31.1,31.11,31.07,31.07,74300.0,28.4684,28.4776,28.441,28.441,74300.0
2014-10-28 12:20:00,31.07,31.07,30.96,30.96,1492100.0,28.441,28.441,28.3403,28.3403,1492100.0
2014-10-28 12:30:00,30.96,30.98,30.92,30.92,92400.0,28.3403,28.3586,28.3037,28.3037,92400.0
2014-10-28 12:40:00,30.92,30.92,30.86,30.87,88300.0,28.3037,28.3037,28.2487,28.2579,88300.0
2014-10-28 12:50:00,30.87,30.87,30.84,30.85,32600.0,28.2579,28.2579,28.2304,28.2396,32600.0
2014-10-28 13:00:00,30.85,30.9,30.85,30.9,18600.0,28.2396,28.2854,28.2396,28.2854,18600.0
2014-10-28 13:10:00,30.9,30.93,30.9,30.92,45700.0,28.2854,28.3128,28.2854,28.3037,45700.0
2014-10-28 13:20:00,30.92,30.96,30.92,30.94,25500.0,28.3037,28.3403,28.3037,28.322,25500.0
2014-10-28 13:30:00,30.95,30.97,30.93,30.97,48400.0,28.3311,28.3494,28.3128,28.3494,48400.0
2014-10-28 13:40:00,30.98,31.03,30.98,31.02,62800.0,28.3586,28.4044,28.3586,28.3952,62800.0
2014-10-28 13:50:00,31.02,31.09,31.02,31.07,84400.0,28.3952,28.4593,28.3952,28.441,84400.0
2014-10-28 14:00:00,31.06,31.07,31.04,31.05,142200.0,28.4318,28.441,28.4135,28.4227,142200.0
2014-10-28 14:10:00,31.05,31.05,31.01,31.02,65600.0,28.4227,28.4227,28.3861,28.3952,65600.0
2014-10-28 14:20:00,31.02,31.08,31.01,31.08,86200.0,28.3952,28.4501,28.3861,28.4501,86200.0
2014-10-28 14:30:00,31.09,31.09,31.05,31.09,130500.0,28.4593,28.4593,28.4227,28.4593,130500.0
2014-10-28 14:40:00,31.09,31.1,31.07,31.07,347100.0,28.4593,28.4684,28.441,28.441,347100.0
2014-10-28 14:50:00,31.07,31.08,31.05,31.05,208700.0,28.441,28.4501,28.4227,28.4227,208700.0
2014-10-28 15:00:00,31.05,31.11,31.05,31.11,183400.0,28.4227,28.4776,28.4227,28.4776,183400.0
2014-10-28 15:10:00,31.11,31.13,31.09,31.11,280900.0,28.4776,28.4959,28.4593,28.4776,280900.0
2014-10-28 15:20:00,31.11,31.12,31.09,31.1,724500.0,28.4776,28.4867,28.4593,28.4684,724500.0
2014-10-28 15:30:00,31.1,31.13,31.09,31.11,344500.0,28.4684,28.4959,28.4593,28.4776,344500.0
2014-10-28 15:40:00,31.12,31.12,31.05,31.06,236900.0,28.4867,28.4867,28.4227,28.4318,236900.0
2014-10-28 15:50:00,31.06,31.12,31.06,31.11,626700.0,28.4318,28.4867,28.4318,28.4776,626700.0
2014-10-29 09:30:00,31.03,31.22,30.98,31.07,624200.0,28.4044,28.5783,28.3586,28.441,624200.0
2014-10-29 09:40:00,31.07,31.17,31.06,31.11,223300.0,28.441,28.5325,28.4318,28.4776,223300.0
2014-10-29 09:50:00,31.11,31.14,31.04,31.11,237400.0,28.4776,28.5051,28.4135,28.4776,237400.0
2014-10-29 10:00:00,31.11,31.11,30.97,30.99,172000.0,28.4776,28.4776,28.3494,28.3677,172000.0
2014-10-29 10:10:00,30.98,30.98,30.9,30.91,188100.0,28.3586,28.3586,28.2854,28.2945,188100.0
2014-10-29 10:20:00,30.9,30.91,30.81,30.85,116500.0,28.2854,28.2945,28.203,28.2396,116500.0
2014-10-29 10:30:00,30.84,30.89,30.84,30.84,84500.0,28.2304,28.2762,28.2304,28.2304,84500.0
2014-10-29 10:40:00,30.84,30.87,30.8,30.81,54400.0,28.2304,28.2579,28.1938,28.203,54400.0
2014-10-29 10:50:00,30.81,30.82,30.77,30.8,118500.0,28.203,28.2121,28.1664,28.1938,118500.0
2014-10-29 11:00:00,30.8,30.86,30.79,30.84,79500.0,28.1938,28.2487,28.1847,28.2304,79500.0
2014-10-29 11:10:00,30.84,30.89,30.83,30.88,50200.0,28.2304,28.2762,28.2213,28.2671,50200.0
2014-10-29 11:20:00,30.88,30.94,30.88,30.92,60600.0,28.2671,28.322,28.2671,28.3037,60600.0
2014-10-29 11:30:00,30.91,30.93,30.84,30.85,95300.0,28.2945,28.3128,28.2304,28.2396,95300.0
2014-10-29 11:40:00,30.84,30.89,30.84,30.87,89200.0,28.2304,28.2762,28.2304,28.2579,89200.0
2014-10-29 11:50:00,30.87,30.93,30.86,30.93,53700.0,28.2579,28.3128,28.2487,28.3128,53700.0
2014-10-29 12:00:00,30.93,30.94,30.84,30.87,122500.0,28.3128,28.322,28.2304,28.2579,122500.0
2014-10-29 12:10:00,30.87,30.89,30.85,30.85,123600.0,28.2579,28.2762,28.2396,28.2396,123600.0
2014-10-29 12:20:00,30.85,30.85,30.82,30.82,34900.0,28.2396,28.2396,28.2121,28.2121,34900.0
2014-10-29 12:30:00,30.82,30.84,30.8,30.83,74800.0,28.2121,28.2304,28.1938,28.2213,74800.0
2014-10-29 12:40:00,30.83,30.85,30.8,30.82,28600.0,28.2213,28.2396,28.1938,28.2121,28600.0
2014-10-29 12:50:00,30.82,30.9,30.82,30.88,103700.0,28.2121,28.2854,28.2121,28.2671,103700.0
2014-10-29 13:00:00,30.88,30.9,30.85,30.89,59800.0,28.2671,28.2854,28.2396,28.2762,59800.0
2014-10-29 13:10:00,30.89,30.92,30.87,30.87,41300.0,28.2762,28.3037,28.2579,28.2579,41300.0
2014-10-29 13:20:00,30.87,30.89,30.86,30.87,45400.0,28.2579,28.2762,28.2487,28.2579,45400.0
2014-10-29 13:30:00,30.87,30.88,30.82,30.82,32300.0,28.2579,28.2671,28.2121,28.2121,32300.0
2014-10-29 13:40:00,30.82,30.85,30.79,30.84,57900.0,28.2121,28.2396,28.1847,28.2304,57900.0
2014-10-29 13:50:00,30.83,30.87,30.82,30.85,73300.0,28.2213,28.2579,28.2121,28.2396,73300.0
2014-10-29 14:00:00,30.85,30.85,30.58,30.65,628300.0,28.2396,28.2396,27.9924,28.0565,628300.0
2014-10-29 14:10:00,30.65,30.7,30.51,30.56,634600.0,28.0565,28.1023,27.9284,27.9741,634600.0
2014-10-29 14:20:00,30.56,30.69,30.55,30.69,688700.0,27.9741,28.0931,27.965,28.0931,688700.0
2014-10-29 14:30:00,30.69,30.75,30.64,30.7,269100.0,28.0931,28.1481,28.0474,28.1023,269100.0
2014-10-29 14:40:00,30.69,30.7,30.6,30.62,202000.0,28.0931,28.1023,28.0107,28.0291,202000.0
2014-10-29 14:50:00,30.62,30.71,30.59,30.7,263500.0,28.0291,28.1114,28.0016,28.1023,263500.0
2014-10-29 15:00:00,30.69,30.71,30.57,30.58,238200.0,28.0931,28.1114,27.9833,27.9924,238200.0
2014-10-29 15:10:00,30.58,30.64,30.55,30.64,311000.0,27.9924,28.0474,27.965,28.0474,311000.0
2014-10-29 15:20:00,30.65,30.67,30.62,30.67,186400.0,28.0565,28.0748,28.0291,28.0748,186400.0
2014-10-29 15:30:00,30.68,30.78,30.68,30.76,182200.0,28.084,28.1755,28.084,28.1572,182200.0
2014-10-29 15:40:00,30.76,30.8,30.75,30.76,288100.0,28.1572,28.1938,28.1481,28.1572,288100.0
2014-10-29 15:50:00,30.76,30.76,30.74,30.75,675200.0,28.1572,28.1572,28.1389,28.1481,675200.0
2014-10-30 09:30:00,30.85,30.85,30.59,30.62,151300.0,28.2396,28.2396,28.0016,28.0291,151300.0
2014-10-30 09:40:00,30.61,30.68,30.55,30.65,155400.0,28.0199,28.084,27.965,28.0565,155400.0
2014-10-30 09:50:00,30.65,30.77,30.59,30.59,85000.0,28.0565,28.1664,28.0016,28.0016,85000.0
2014-10-30 10:00:00,30.59,30.63,30.54,30.59,170900.0,28.0016,28.0382,27.9558,28.0016,170900.0
2014-10-30 10:10:00,30.59,30.62,30.52,30.62,86100.0,28.0016,28.0291,27.9375,28.0291,86100.0
2014-10-30 10:20:00,30.61,30.64,30.58,30.61,40900.0,28.0199,28.0474,27.9924,28.0199,40900.0
2014-10-30 10:30:00,30.62,30.64,30.6,30.62,22200.0,28.0291,28.0474,28.0107,28.0291,22200.0
2014-10-30 10:40:00,30.62,30.65,30.58,30.6,39500.0,28.0291,28.0565,27.9924,28.0107,39500.0
2014-10-30 10:50:00,30.6,30.71,30.59,30.71,135200.0,28.0107,28.1114,28.0016,28.1114,135200.0
2014-10-30 11:00:00,30.71,30.76,30.7,30.73,125200.0,28.1114,28.1572,28.1023,28.1297,125200.0
2014-10-30 11:10:00,30.73,30.78,30.72,30.75,37000.0,28.1297,28.1755,28.1206,28.1481,37000.0
2014-10-30 11:20:00,30.75,30.78,30.73,30.74,47600.0,28.1481,28.1755,28.1297,28.1389,47600.0
2014-10-30 11:30:00,30.74,30.8,30.73,30.79,40500.0,28.1389,28.1938,28.1297,28.1847,40500.0
2014-10-30 11:40:00,30.78,30.88,30.78,30.85,36000.0,28.1755,28.2671,28.1755,28.2396,36000.0
2014-10-30 11:50:00,30.85,30.91,30.83,30.9,23700.0,28.2396,28.2945,28.2213,28.2854,23700.0
2014-10-30 12:00:00,30.9,30.91,30.85,30.88,17600.0,28.2854,28.2945,28.2396,28.2671,17600.0
2014-10-30 12:10:00,30.88,30.93,30.88,30.91,45800.0,28.2671,28.3128,28.2671,28.2945,45800.0
2014-10-30 12:20:00,30.91,30.94,30.91,30.92,40600.0,28.2945,28.322,28.2945,28.3037,40600.0
2014-10-30 12:30:00,30.92,30.96,30.89,30.89,24000.0,28.3037,28.3403,28.2762,28.2762,24000.0
2014-10-30 12:40:00,30.88,30.92,30.87,30.88,52300.0,28.2671,28.3037,28.2579,28.2671,52300.0
2014-10-30 12:50:00,30.88,30.88,30.82,30.85,26900.0,28.2671,28.2671,28.2121,28.2396,26900.0
2014-10-30 13:00:00,30.85,30.86,30.84,30.85,24900.0,28.2396,28.2487,28.2304,28.2396,24900.0
2014-10-30 13:10:00,30.85,30.93,30.85,30.89,38000.0,28.2396,28.3128,28.2396,28.2762,38000.0
2014-10-30 13:20:00,30.89,30.97,30.89,30.94,27300.0,28.2762,28.3494,28.2762,28.322,27300.0
2014-10-30 13:30:00,30.95,31.01,30.94,31.01,29900.0,28.3311,28.3861,28.322,28.3861,29900.0
2014-10-30 13:40:00,31.0,31.04,30.98,31.02,26900.0,28.3769,28.4135,28.3586,28.3952,26900.0
2014-10-30 13:50:00,31.03,31.08,31.03,31.05,15300.0,28.4044,28.4501,28.4044,28.4227,15300.0
2014-10-30 14:00:00,31.05,31.1,31.04,31.08,50400.0,28.4227,28.4684,28.4135,28.4501,50400.0
2014-10-30 14:10:00,31.08,31.11,31.05,31.05,37800.0,28.4501,28.4776,28.4227,28.4227,37800.0
2014-10-30 14:20:00,31.05,31.08,31.03,31.04,45600.0,28.4227,28.4501,28.4044,28.4135,45600.0
2014-10-30 14:30:00,31.04,31.05,31.01,31.02,49300.0,28.4135,28.4227,28.3861,28.3952,49300.0
2014-10-30 14:40:00,31.02,31.05,30.96,30.96,52500.0,28.3952,28.4227,28.3403,28.3403,52500.0
2014-10-30 14:50:00,30.97,30.97,30.89,30.92,36100.0,28.3494,28.3494,28.2762,28.3037,36100.0
2014-10-30 15:00:00,30.93,31.0,30.93,30.96,33000.0,28.3128,28.3769,28.3128,28.3403,33000.0
2014-10-30 15:10:00,30.96,31.01,30.95,30.96,72700.0,28.3403,28.3861,28.3311,28.3403,72700.0
2014-10-30 15:20:00,30.97,30.99,30.92,30.94,100200.0,28.3494,28.3677,28.3037,28.322,100200.0
2014-10-30 15:30:00,30.94,30.97,30.93,30.95,144900.0,28.322,28.3494,28.3128,28.3311,144900.0
2014-10-30 15:40:00,30.95,31.01,30.95,31.0,208200.0,28.3311,28.3861,28.3311,28.3769,208200.0
2014-10-30 15:50:00,31.01,31.05,31.0,31.02,482800.0,28.3861,28.4227,28.3769,28.3952,482800.0
2014-10-31 09:30:00,31.3,31.43,31.17,31.27,520800.0,28.6515,28.7705,28.5325,28.6241,520800.0
2014-10-31 09:40:00,31.28,31.28,31.13,31.13,237800.0,28.6332,28.6332,28.4959,28.4959,237800.0
2014-10-31 09:50:00,31.14,31.14,31.08,31.12,105000.0,28.5051,28.5051,28.4501,28.4867,105000.0
2014-10-31 10:00:00,31.14,31.18,31.09,31.15,325600.0,28.5051,28.5417,28.4593,28.5142,325600.0
2014-10-31 10:10:00,31.15,31.24,31.13,31.23,148000.0,28.5142,28.5966,28.4959,28.5874,148000.0
2014-10-31 10:20:00,31.23,31.27,31.21,31.25,148100.0,28.5874,28.6241,28.5691,28.6057,148100.0
2014-10-31 10:30:00,31.26,31.26,31.18,31.18,58500.0,28.6149,28.6149,28.5417,28.5417,58500.0
2014-10-31 10:40:00,31.18,31.22,31.15,31.15,41900.0,28.5417,28.5783,28.5142,28.5142,41900.0
2014-10-31 10:50:00,31.16,31.23,31.16,31.21,60900.0,28.5234,28.5874,28.5234,28.5691,60900.0
2014-10-31 11:00:00,31.21,31.23,31.19,31.2,48900.0,28.5691,28.5874,28.5508,28.56,48900.0
2014-10-31 11:10:00,31.2,31.22,31.17,31.2,35700.0,28.56,28.5783,28.5325,28.56,35700.0
2014-10-31 11:20:00,31.19,31.24,31.18,31.22,46900.0,28.5508,28.5966,28.5417,28.5783,46900.0
2014-10-31 11:30:00,31.21,31.21,31.16,31.17,90800.0,28.5691,28.5691,28.5234,28.5325,90800.0
2014-10-31 11:40:00,31.17,31.19,31.15,31.16,33100.0,28.5325,28.5508,28.5142,28.5234,33100.0
2014-10-31 11:50:00,31.16,31.17,31.13,31.15,20800.0,28.5234,28.5325,28.4959,28.5142,20800.0
2014-10-31 12:00:00,31.13,31.13,31.11,31.11,11900.0,28.4959,28.4959,28.4776,28.4776,11900.0
2014-10-31 12:10:00,31.11,31.11,31.09,31.09,17200.0,28.4776,28.4776,28.4593,28.4593,17200.0
2014-10-31 12:20:00,31.08,31.08,31.05,31.08,58100.0,28.4501,28.4501,28.4227,28.4501,58100.0
2014-10-31 12:30:00,31.09,31.1,31.05,31.06,19800.0,28.4593,28.4684,28.4227,28.4318,19800.0
2014-10-31 12:40:00,31.06,31.08,31.05,31.08,22600.0,28.4318,28.4501,28.4227,28.4501,22600.0
2014-10-31 12:50:00,31.08,31.11,31.06,31.11,20400.0,28.4501,28.4776,28.4318,28.4776,20400.0
2014-10-31 13:00:00,31.1,31.13,31.08,31.1,12000.0,28.4684,28.4959,28.4501,28.4684,12000.0
2014-10-31 13:10:00,31.09,31.09,31.03,31.07,67800.0,28.4593,28.4593,28.4044,28.441,67800.0
2014-10-31 13:20:00,31.09,31.1,31.08,31.08,15800.0,28.4593,28.4684,28.4501,28.4501,15800.0
2014-10-31 13:30:00,31.09,31.1,31.06,31.08,19900.0,28.4593,28.4684,28.4318,28.4501,19900.0
2014-10-31 13:40:00,31.08,31.12,31.08,31.09,56700.0,28.4501,28.4867,28.4501,28.4593,56700.0
2014-10-31 13:50:00,31.09,31.09,31.05,31.05,44900.0,28.4593,28.4593,28.4227,28.4227,44900.0
2014-10-31 14:00:00,31.05,31.05,31.0,31.01,12500.0,28.4227,28.4227,28.3769,28.3861,12500.0
2014-10-31 14:10:00,31.01,31.05,31.0,31.02,21700.0,28.3861,28.4227,28.3769,28.3952,21700.0
2014-10-31 14:20:00,31.02,31.02,31.0,31.01,31800.0,28.3952,28.3952,28.3769,28.3861,31800.0
2014-10-31 14:30:00,31.02,31.07,31.02,31.05,15500.0,28.3952,28.441,28.3952,28.4227,15500.0
2014-10-31 14:40:00,31.05,31.05,31.0,31.02,17200.0,28.4227,28.4227,28.3769,28.3952,17200.0
2014-10-31 14:50:00,31.01,31.05,31.01,31.05,28800.0,28.3861,28.4227,28.3861,28.4227,28800.0
2014-10-31 15:00:00,31.05,31.1,31.03,31.09,52000.0,28.4227,28.4684,28.4044,28.4593,52000.0
2014-10-31 15:10:00,31.09,31.09,31.07,31.07,63200.0,28.4593,28.4593,28.441,28.441,63200.0
2014-10-31 15:20:00,31.08,31.11,31.07,31.09,133800.0,28.4501,28.4776,28.441,28.4593,133800.0
2014-10-31 15:30:00,31.08,31.12,31.08,31.11,132000.0,28.4501,28.4867,28.4501,28.4776,132000.0
2014-10-31 15:40:00,31.12,31.15,31.1,31.13,238300.0,28.4867,28.5142,28.4684,28.4959,238300.0
2014-10-31 15:50:00,31.13,31.13,31.1,31.12,373300.0,28.4959,28.4959,28.4684,28.4867,373300.0
2014-11-03 09:30:00,31.25,31.25,31.01,31.02,159800.0,28.6057,28.6057,28.3861,28.3952,159800.0
2014-11-03 09:40:00,31.04,31.04,30.96,30.99,121600.0,28.4135,28.4135,28.3403,28.3677,121600.0
2014-11-03 09:50:00,31.0,31.25,31.0,31.19,291900.0,28.3769,28.6057,28.3769,28.5508,291900.0
2014-11-03 10:00:00,31.2,31.25,31.1,31.13,451700.0,28.56,28.6057,28.4684,28.4959,451700.0
2014-11-03 10:10:00,31.13,31.15,31.07,31.11,108400.0,28.4959,28.5142,28.441,28.4776,108400.0
2014-11-03 10:20:00,31.11,31.15,31.09,31.13,94600.0,28.4776,28.5142,28.4593,28.4959,94600.0
2014-11-03 10:30:00,31.12,31.18,31.11,31.15,44300.0,28.4867,28.5417,28.4776,28.5142,44300.0
2014-11-03 10:40:00,31.15,31.17,31.13,31.13,43800.0,28.5142,28.5325,28.4959,28.4959,43800.0
2014-11-03 10:50:00,31.12,31.16,31.1,31.15,43200.0,28.4867,28.5234,28.4684,28.5142,43200.0
2014-11-03 11:00:00,31.14,31.16,31.11,31.15,52800.0,28.5051,28.5234,28.4776,28.5142,52800.0
2014-11-03 11:10:00,31.15,31.16,31.07,31.07,38900.0,28.5142,28.5234,28.441,28.441,38900.0
2014-11-03 11:20:00,31.08,31.13,31.08,31.12,48600.0,28.4501,28.4959,28.4501,28.4867,48600.0
2014-11-03 11:30:00,31.13,31.14,31.09,31.12,72200.0,28.4959,28.5051,28.4593,28.4867,72200.0
2014-11-03 11:40:00,31.12,31.17,31.12,31.16,59800.0,28.4867,28.5325,28.4867,28.5234,59800.0
2014-11-03 11:50:00,31.16,31.19,31.13,31.17,165200.0,28.5234,28.5508,28.4959,28.5325,165200.0
2014-11-03 12:00:00,31.18,31.21,31.15,31.19,130600.0,28.5417,28.5691,28.5142,28.5508,130600.0
2014-11-03 12:10:00,31.2,31.21,31.17,31.19,25800.0,28.56,28.5691,28.5325,28.5508,25800.0
2014-11-03 12:20:00,31.19,31.23,31.18,31.22,34100.0,28.5508,28.5874,28.5417,28.5783,34100.0
2014-11-03 12:30:00,31.23,31.27,31.22,31.25,13300.0,28.5874,28.6241,28.5783,28.6057,13300.0
2014-11-03 12:40:00,31.25,31.27,31.25,31.26,14900.0,28.6057,28.6241,28.6057,28.6149,14900.0
2014-11-03 12:50:00,31.26,31.32,31.25,31.32,22700.0,28.6149,28.6698,28.6057,28.6698,22700.0
2014-11-03 13:00:00,31.31,31.32,31.3,31.32,52800.0,28.6607,28.6698,28.6515,28.6698,52800.0
2014-11-03 13:10:00,31.32,31.32,31.3,31.3,43700.0,28.6698,28.6698,28.6515,28.6515,43700.0
2014-11-03 13:20:00,31.3,31.31,31.29,31.3,12000.0,28.6515,28.6607,28.6424,28.6515,12000.0
2014-11-03 13:30:00,31.3,31.31,31.28,31.3,13600.0,28.6515,28.6607,28.6332,28.6515,13600.0
2014-11-03 13:40:00,31.29,31.3,31.28,31.28,23800.0,28.6424,28.6515,28.6332,28.6332,23800.0
2014-11-03 13:50:00,31.28,31.31,31.28,31.29,30000.0,28.6332,28.6607,28.6332,28.6424,30000.0
2014-11-03 14:00:00,31.29,31.3,31.26,31.26,14300.0,28.6424,28.6515,28.6149,28.6149,14300.0
2014-11-03 14:10:00,31.27,31.31,31.27,31.27,47700.0,28.6241,28.6607,28.6241,28.6241,47700.0
2014-11-03 14:20:00,31.27,31.28,31.24,31.26,38600.0,28.6241,28.6332,28.5966,28.6149,38600.0
2014-11-03 14:30:00,31.25,31.25,31.19,31.23,35600.0,28.6057,28.6057,28.5508,28.5874,35600.0
2014-11-03 14:40:00,31.22,31.22,31.18,31.2,82500.0,28.5783,28.5783,28.5417,28.56,82500.0
2014-11-03 14:50:00,31.2,31.21,31.18,31.19,62500.0,28.56,28.5691,28.5417,28.5508,62500.0
2014-11-03 15:00:00,31.19,31.21,31.17,31.19,53200.0,28.5508,28.5691,28.5325,28.5508,53200.0
2014-11-03 15:10:00,31.19,31.26,31.18,31.23,890800.0,28.5508,28.6149,28.5417,28.5874,890800.0
2014-11-03 15:20:00,31.22,31.24,31.19,31.2,382200.0,28.5783,28.5966,28.5508,28.56,382200.0
2014-11-03 15:30:00,31.2,31.24,31.2,31.21,164100.0,28.56,28.5966,28.56,28.5691,164100.0
2014-11-03 15:40:00,31.22,31.27,31.21,31.26,783100.0,28.5783,28.6241,28.5691,28.6149,783100.0
2014-11-03 15:50:00,31.26,31.3,31.24,31.29,840000.0,28.6149,28.6515,28.5966,28.6424,840000.0
2014-11-04 09:30:00,31.14,31.27,31.13,31.2,82100.0,28.5051,28.6241,28.4959,28.56,82100.0
2014-11-04 09:40:00,31.22,31.22,31.08,31.17,120000.0,28.5783,28.5783,28.4501,28.5325,120000.0
2014-11-04 09:50:00,31.17,31.19,31.13,31.15,68800.0,28.5325,28.5508,28.4959,28.5142,68800.0
2014-11-04 10:00:00,31.14,31.23,31.14,31.21,97300.0,28.5051,28.5874,28.5051,28.5691,97300.0
2014-11-04 10:10:00,31.21,31.23,31.11,31.13,87400.0,28.5691,28.5874,28.4776,28.4959,87400.0
2014-11-04 10:20:00,31.12,31.15,31.04,31.04,25900.0,28.4867,28.5142,28.4135,28.4135,25900.0
2014-11-04 10:30:00,31.03,31.03,30.97,30.99,58100.0,28.4044,28.4044,28.3494,28.3677,58100.0
2014-11-04 10:40:00,30.98,30.99,30.95,30.95,38700.0,28.3586,28.3677,28.3311,28.3311,38700.0
2014-11-04 10:50:00,30.95,30.96,30.91,30.91,100800.0,28.3311,28.3403,28.2945,28.2945,100800.0
2014-11-04 11:00:00,30.91,30.93,30.87,30.89,56100.0,28.2945,28.3128,28.2579,28.2762,56100.0
2014-11-04 11:10:00,30.89,30.96,30.89,30.94,38500.0,28.2762,28.3403,28.2762,28.322,38500.0
2014-11-04 11:20:00,30.94,31.03,30.92,31.03,43200.0,28.322,28.4044,28.3037,28.4044,43200.0
2014-11-04 11:30:00,31.04,31.05,31.02,31.04,33200.0,28.4135,28.4227,28.3952,28.4135,33200.0
2014-11-04 11:40:00,31.03,31.04,31.0,31.03,16100.0,28.4044,28.4135,28.3769,28.4044,16100.0
2014-11-04 11:50:00,31.03,31.03,30.99,31.0,16800.0,28.4044,28.4044,28.3677,28.3769,16800.0
2014-11-04 12:00:00,30.99,31.02,30.99,31.0,32200.0,28.3677,28.3952,28.3677,28.3769,32200.0
2014-11-04 12:10:00,30.99,31.0,30.98,30.99,18900.0,28.3677,28.3769,28.3586,28.3677,18900.0
2014-11-04 12:20:00,30.98,31.0,30.96,30.96,17000.0,28.3586,28.3769,28.3403,28.3403,17000.0
2014-11-04 12:30:00,30.96,30.98,30.95,30.96,12000.0,28.3403,28.3586,28.3311,28.3403,12000.0
2014-11-04 12:40:00,30.96,31.01,30.96,30.98,27300.0,28.3403,28.3861,28.3403,28.3586,27300.0
2014-11-04 12:50:00,30.99,31.0,30.97,30.98,15200.0,28.3677,28.3769,28.3494,28.3586,15200.0
2014-11-04 13:00:00,30.99,31.0,30.95,30.96,24500.0,28.3677,28.3769,28.3311,28.3403,24500.0
2014-11-04 13:10:00,30.96,31.0,30.95,30.95,22000.0,28.3403,28.3769,28.3311,28.3311,22000.0
2014-11-04 13:20:00,30.95,30.99,30.93,30.99,42600.0,28.3311,28.3677,28.3128,28.3677,42600.0
2014-11-04 13:30:00,30.99,30.99,30.97,30.97,14000.0,28.3677,28.3677,28.3494,28.3494,14000.0
2014-11-04 13:40:00,30.96,31.02,30.96,31.01,32600.0,28.3403,28.3952,28.3403,28.3861,32600.0
2014-11-04 13:50:00,31.01,31.08,31.01,31.06,43600.0,28.3861,28.4501,28.3861,28.4318,43600.0
2014-11-04 14:00:00,31.06,31.08,31.03,31.04,39900.0,28.4318,28.4501,28.4044,28.4135,39900.0
2014-11-04 14:10:00,31.04,31.07,31.04,31.04,14800.0,28.4135,28.441,28.4135,28.4135,14800.0
2014-11-04 14:20:00,31.04,31.05,30.98,30.99,225800.0,28.4135,28.4227,28.3586,28.3677,225800.0
2014-11-04 14:30:00,30.99,31.01,30.98,31.0,35300.0,28.3677,28.3861,28.3586,28.3769,35300.0
2014-11-04 14:40:00,31.0,31.0,30.97,30.98,97600.0,28.3769,28.3769,28.3494,28.3586,97600.0
2014-11-04 14:50:00,30.98,31.02,30.97,31.02,46600.0,28.3586,28.3952,28.3494,28.3952,46600.0
2014-11-04 15:00:00,31.03,31.04,31.0,31.03,46300.0,28.4044,28.4135,28.3769,28.4044,46300.0
2014-11-04 15:10:00,31.03,31.03,31.01,31.02,22000.0,28.4044,28.4044,28.3861,28.3952,22000.0
2014-11-04 15:20:00,31.02,31.04,31.0,31.02,46100.0,28.3952,28.4135,28.3769,28.3952,46100.0
2014-11-04 15:30:00,31.02,31.02,30.99,30.99,74500.0,28.3952,28.3952,28.3677,28.3677,74500.0
2014-11-04 15:40:00,30.98,31.03,30.98,31.02,142500.0,28.3586,28.4044,28.3586,28.3952,142500.0
2014-11-04 15:50:00,31.02,31.04,31.01,31.02,295000.0,28.3952,28.4135,28.3861,28.3952,295000.0
2014-11-05 09:30:00,31.3,31.41,31.08,31.11,88800.0,28.6515,28.7522,28.4501,28.4776,88800.0
2014-11-05 09:40:00,31.09,31.12,31.02,31.06,90300.0,28.4593,28.4867,28.3952,28.4318,90300.0
2014-11-05 09:50:00,31.05,31.16,31.04,31.16,125800.0,28.4227,28.5234,28.4135,28.5234,125800.0
2014-11-05 10:00:00,31.15,31.18,31.08,31.18,60200.0,28.5142,28.5417,28.4501,28.5417,60200.0
2014-11-05 10:10:00,31.18,31.19,31.14,31.14,38500.0,28.5417,28.5508,28.5051,28.5051,38500.0
2014-11-05 10:20:00,31.14,31.14,31.07,31.09,47100.0,28.5051,28.5051,28.441,28.4593,47100.0
2014-11-05 10:30:00,31.09,31.09,31.05,31.08,56500.0,28.4593,28.4593,28.4227,28.4501,56500.0
2014-11-05 10:40:00,31.08,31.13,31.07,31.12,42900.0,28.4501,28.4959,28.441,28.4867,42900.0
2014-11-05 10:50:00,31.12,31.14,31.09,31.12,21700.0,28.4867,28.5051,28.4593,28.4867,21700.0
2014-11-05 11:00:00,31.12,31.17,31.12,31.15,51100.0,28.4867,28.5325,28.4867,28.5142,51100.0
2014-11-05 11:10:00,31.16,31.19,31.15,31.17,74800.0,28.5234,28.5508,28.5142,28.5325,74800.0
2014-11-05 11:20:00,31.16,31.18,31.13,31.14,75400.0,28.5234,28.5417,28.4959,28.5051,75400.0
2014-11-05 11:30:00,31.14,31.16,31.13,31.15,93300.0,28.5051,28.5234,28.4959,28.5142,93300.0
2014-11-05 11:40:00,31.15,31.16,31.14,31.15,57600.0,28.5142,28.5234,28.5051,28.5142,57600.0
2014-11-05 11:50:00,31.16,31.24,31.14,31.24,45600.0,28.5234,28.5966,28.5051,28.5966,45600.0
2014-11-05 12:00:00,31.24,31.28,31.23,31.25,53200.0,28.5966,28.6332,28.5874,28.6057,53200.0
2014-11-05 12:10:00,31.25,31.25,31.23,31.25,63900.0,28.6057,28.6057,28.5874,28.6057,63900.0
2014-11-05 12:20:00,31.26,31.26,31.2,31.21,143700.0,28.6149,28.6149,28.56,28.5691,143700.0
2014-11-05 12:30:00,31.21,31.22,31.19,31.2,72100.0,28.5691,28.5783,28.5508,28.56,72100.0
2014-11-05 12:40:00,31.21,31.21,31.16,31.16,24800.0,28.5691,28.5691,28.5234,28.5234,24800.0
2014-11-05 12:50:00,31.16,31.17,31.16,31.17,20600.0,28.5234,28.5325,28.5234,28.5325,20600.0
2014-11-05 13:00:00,31.16,31.18,31.15,31.17,18100.0,28.5234,28.5417,28.5142,28.5325,18100.0
2014-11-05 13:10:00,31.17,31.19,31.12,31.13,33900.0,28.5325,28.5508,28.4867,28.4959,33900.0
2014-11-05 13:20:00,31.12,31.16,31.11,31.13,43100.0,28.4867,28.5234,28.4776,28.4959,43100.0
2014-11-05 13:30:00,31.12,31.15,31.09,31.09,69500.0,28.4867,28.5142,28.4593,28.4593,69500.0
2014-11-05 13:40:00,31.08,31.09,31.04,31.07,124900.0,28.4501,28.4593,28.4135,28.441,124900.0
2014-11-05 13:50:00,31.07,31.1,31.06,31.08,46100.0,28.441,28.4684,28.4318,28.4501,46100.0
2014-11-05 14:00:00,31.08,31.09,31.06,31.06,28900.0,28.4501,28.4593,28.4318,28.4318,28900.0
2014-11-05 14:10:00,31.06,31.11,31.06,31.1,38200.0,28.4318,28.4776,28.4318,28.4684,38200.0
2014-11-05 14:20:00,31.1,31.12,31.09,31.1,20800.0,28.4684,28.4867,28.4593,28.4684,20800.0
2014-11-05 14:30:00,31.11,31.12,31.1,31.1,35900.0,28.4776,28.4867,28.4684,28.4684,35900.0
2014-11-05 14:40:00,31.1,31.11,31.08,31.1,19100.0,28.4684,28.4776,28.4501,28.4684,19100.0
2014-11-05 14:50:00,31.1,31.13,31.1,31.13,21100.0,28.4684,28.4959,28.4684,28.4959,21100.0
2014-11-05 15:00:00,31.13,31.13,31.11,31.11,43200.0,28.4959,28.4959,28.4776,28.4776,43200.0
2014-11-05 15:10:00,31.12,31.13,31.09,31.1,45100.0,28.4867,28.4959,28.4593,28.4684,45100.0
2014-11-05 15:20:00,31.1,31.1,31.07,31.09,33100.0,28.4684,28.4684,28.441,28.4593,33100.0
2014-11-05 15:30:00,31.09,31.11,31.06,31.08,56300.0,28.4593,28.4776,28.4318,28.4501,56300.0
2014-11-05 15:40:00,31.07,31.11,31.07,31.11,84900.0,28.441,28.4776,28.441,28.4776,84900.0
2014-11-05 15:50:00,31.11,31.13,31.08,31.12,227300.0,28.4776,28.4959,28.4501,28.4867,227300.0
2014-11-06 09:30:00,31.15,31.37,31.15,31.25,176600.0,28.5142,28.7156,28.5142,28.6057,176600.0
2014-11-06 09:40:00,31.24,31.33,31.22,31.31,178900.0,28.5966,28.679,28.5783,28.6607,178900.0
2014-11-06 09:50:00,31.31,31.34,31.22,31.28,146500.0,28.6607,28.6881,28.5783,28.6332,146500.0
2014-11-06 10:00:00,31.28,31.34,31.25,31.34,98700.0,28.6332,28.6881,28.6057,28.6881,98700.0
2014-11-06 10:10:00,31.33,31.35,31.27,31.27,167400.0,28.679,28.6973,28.6241,28.6241,167400.0
2014-11-06 10:20:00,31.27,31.3,31.24,31.29,50100.0,28.6241,28.6515,28.5966,28.6424,50100.0
2014-11-06 10:30:00,31.28,31.29,31.23,31.26,23900.0,28.6332,28.6424,28.5874,28.6149,23900.0
2014-11-06 10:40:00,31.26,31.33,31.26,31.32,12000.0,28.6149,28.679,28.6149,28.6698,12000.0
2014-11-06 10:50:00,31.31,31.34,31.31,31.33,11100.0,28.6607,28.6881,28.6607,28.679,11100.0
2014-11-06 11:00:00,31.33,31.42,31.33,31.42,78000.0,28.679,28.7614,28.679,28.7614,78000.0
2014-11-06 11:10:00,31.42,31.44,31.38,31.43,62200.0,28.7614,28.7797,28.7247,28.7705,62200.0
2014-11-06 11:20:00,31.43,31.43,31.4,31.42,28000.0,28.7705,28.7705,28.7431,28.7614,28000.0
2014-11-06 11:30:00,31.42,31.45,31.41,31.44,35000.0,28.7614,28.7888,28.7522,28.7797,35000.0
2014-11-06 11:40:00,31.44,31.49,31.43,31.46,45900.0,28.7797,28.8254,28.7705,28.798,45900.0
2014-11-06 11:50:00,31.47,31.47,31.42,31.46,150600.0,28.8071,28.8071,28.7614,28.798,150600.0
2014-11-06 12:00:00,31.46,31.46,31.44,31.46,36800.0,28.798,28.798,28.7797,28.798,36800.0
2014-11-06 12:10:00,31.46,31.51,31.45,31.5,58900.0,28.798,28.8437,28.7888,28.8346,58900.0
2014-11-06 12:20:00,31.5,31.55,31.5,31.55,92600.0,28.8346,28.8804,28.8346,28.8804,92600.0
2014-11-06 12:30:00,31.55,31.56,31.52,31.52,52100.0,28.8804,28.8895,28.8529,28.8529,52100.0
2014-11-06 12:40:00,31.52,31.56,31.5,31.56,53800.0,28.8529,28.8895,28.8346,28.8895,53800.0
2014-11-06 12:50:00,31.56,31.56,31.52,31.54,23000.0,28.8895,28.8895,28.8529,28.8712,23000.0
2014-11-06 13:00:00,31.54,31.57,31.53,31.53,68800.0,28.8712,28.8987,28.8621,28.8621,68800.0
2014-11-06 13:10:00,31.54,31.57,31.54,31.57,41100.0,28.8712,28.8987,28.8712,28.8987,41100.0
2014-11-06 13:20:00,31.57,31.62,31.56,31.62,75000.0,28.8987,28.9444,28.8895,28.9444,75000.0
2014-11-06 13:30:00,31.61,31.62,31.59,31.6,56500.0,28.9353,28.9444,28.917,28.9261,56500.0
2014-11-06 13:40:00,31.6,31.61,31.55,31.56,39600.0,28.9261,28.9353,28.8804,28.8895,39600.0
2014-11-06 13:50:00,31.56,31.6,31.56,31.6,46800.0,28.8895,28.9261,28.8895,28.9261,46800.0
2014-11-06 14:00:00,31.6,31.63,31.59,31.62,83900.0,28.9261,28.9536,28.917,28.9444,83900.0
2014-11-06 14:10:00,31.62,31.65,31.62,31.64,48500.0,28.9444,28.9719,28.9444,28.9627,48500.0
2014-11-06 14:20:00,31.64,31.65,31.63,31.65,80200.0,28.9627,28.9719,28.9536,28.9719,80200.0
2014-11-06 14:30:00,31.64,31.65,31.6,31.62,67100.0,28.9627,28.9719,28.9261,28.9444,67100.0
2014-11-06 14:40:00,31.62,31.64,31.62,31.63,53600.0,28.9444,28.9627,28.9444,28.9536,53600.0
2014-11-06 14:50:00,31.63,31.65,31.63,31.65,28400.0,28.9536,28.9719,28.9536,28.9719,28400.0
2014-11-06 15:00:00,31.65,31.66,31.61,31.63,53600.0,28.9719,28.9811,28.9353,28.9536,53600.0
2014-11-06 15:10:00,31.63,31.64,31.61,31.61,35700.0,28.9536,28.9627,28.9353,28.9353,35700.0
2014-11-06 15:20:00,31.61,31.67,31.61,31.67,361200.0,28.9353,28.9902,28.9353,28.9902,361200.0
2014-11-06 15:30:00,31.67,31.68,31.65,31.68,205600.0,28.9902,28.9994,28.9719,28.9994,205600.0
2014-11-06 15:40:00,31.68,31.75,31.67,31.75,308700.0,28.9994,29.0634,28.9902,29.0634,308700.0
2014-11-06 15:50:00,31.75,31.76,31.71,31.73,805300.0,29.0634,29.0726,29.0268,29.0451,805300.0
2014-11-07 09:30:00,31.63,31.85,31.63,31.72,106900.0,28.9536,29.155,28.9536,29.036,106900.0
2014-11-07 09:40:00,31.71,31.71,31.57,31.66,106500.0,29.0268,29.0268,28.8987,28.9811,106500.0
2014-11-07 09:50:00,31.65,31.73,31.62,31.69,157900.0,28.9719,29.0451,28.9444,29.0085,157900.0
2014-11-07 10:00:00,31.69,31.72,31.66,31.71,49800.0,29.0085,29.036,28.9811,29.0268,49800.0
2014-11-07 10:10:00,31.7,31.7,31.63,31.68,72200.0,29.0177,29.0177,28.9536,28.9994,72200.0
2014-11-07 10:20:00,31.68,31.68,31.62,31.64,78700.0,28.9994,28.9994,28.9444,28.9627,78700.0
2014-11-07 10:30:00,31.64,31.64,31.57,31.63,62000.0,28.9627,28.9627,28.8987,28.9536,62000.0
2014-11-07 10:40:00,31.63,31.68,31.63,31.67,54000.0,28.9536,28.9994,28.9536,28.9902,54000.0
2014-11-07 10:50:00,31.67,31.75,31.67,31.75,64300.0,28.9902,29.0634,28.9902,29.0634,64300.0
2014-11-07 11:00:00,31.75,31.77,31.74,31.76,15400.0,29.0634,29.0817,29.0543,29.0726,15400.0
2014-11-07 11:10:00,31.76,31.79,31.75,31.79,34500.0,29.0726,29.1001,29.0634,29.1001,34500.0
2014-11-07 11:20:00,31.79,31.84,31.79,31.84,18300.0,29.1001,29.1458,29.1001,29.1458,18300.0
2014-11-07 11:30:00,31.84,31.85,31.8,31.83,45400.0,29.1458,29.155,29.1092,29.1367,45400.0
2014-11-07 11:40:00,31.83,31.84,31.82,31.84,47100.0,29.1367,29.1458,29.1275,29.1458,47100.0
2014-11-07 11:50:00,31.83,31.89,31.83,31.86,28900.0,29.1367,29.1916,29.1367,29.1641,28900.0
2014-11-07 12:00:00,31.86,31.86,31.84,31.86,59400.0,29.1641,29.1641,29.1458,29.1641,59400.0
2014-11-07 12:10:00,31.86,31.87,31.84,31.87,30500.0,29.1641,29.1733,29.1458,29.1733,30500.0
2014-11-07 12:20:00,31.87,31.9,31.87,31.87,33800.0,29.1733,29.2007,29.1733,29.1733,33800.0
2014-11-07 12:30:00,31.87,31.87,31.84,31.85,32500.0,29.1733,29.1733,29.1458,29.155,32500.0
2014-11-07 12:40:00,31.85,31.85,31.81,31.83,31100.0,29.155,29.155,29.1184,29.1367,31100.0
2014-11-07 12:50:00,31.83,31.83,31.81,31.82,8300.0,29.1367,29.1367,29.1184,29.1275,8300.0
2014-11-07 13:00:00,31.82,31.83,31.79,31.8,39600.0,29.1275,29.1367,29.1001,29.1092,39600.0
2014-11-07 13:10:00,31.8,31.83,31.8,31.81,9800.0,29.1092,29.1367,29.1092,29.1184,9800.0
2014-11-07 13:20:00,31.81,31.82,31.79,31.8,12400.0,29.1184,29.1275,29.1001,29.1092,12400.0
2014-11-07 13:30:00,31.79,31.83,31.79,31.81,12400.0,29.1001,29.1367,29.1001,29.1184,12400.0
2014-11-07 13:40:00,31.81,31.81,31.78,31.8,29500.0,29.1184,29.1184,29.0909,29.1092,29500.0
2014-11-07 13:50:00,31.8,31.81,31.78,31.79,39400.0,29.1092,29.1184,29.0909,29.1001,39400.0
2014-11-07 14:00:00,31.78,31.8,31.78,31.79,17600.0,29.0909,29.1092,29.0909,29.1001,17600.0
2014-11-07 14:10:00,31.79,31.8,31.78,31.79,33500.0,29.1001,29.1092,29.0909,29.1001,33500.0
2014-11-07 14:20:00,31.78,31.78,31.75,31.75,12000.0,29.0909,29.0909,29.0634,29.0634,12000.0
2014-11-07 14:30:00,31.76,31.77,31.75,31.77,11600.0,29.0726,29.0817,29.0634,29.0817,11600.0
2014-11-07 14:40:00,31.76,31.79,31.76,31.78,29600.0,29.0726,29.1001,29.0726,29.0909,29600.0
2014-11-07 14:50:00,31.78,31.79,31.75,31.75,9600.0,29.0909,29.1001,29.0634,29.0634,9600.0
2014-11-07 15:00:00,31.76,31.81,31.76,31.79,96000.0,29.0726,29.1184,29.0726,29.1001,96000.0
2014-11-07 15:10:00,31.78,31.79,31.73,31.74,45100.0,29.0909,29.1001,29.0451,29.0543,45100.0
2014-11-07 15:20:00,31.74,31.74,31.71,31.71,29400.0,29.0543,29.0543,29.0268,29.0268,29400.0
2014-11-07 15:30:00,31.71,31.75,31.7,31.73,88100.0,29.0268,29.0634,29.0177,29.0451,88100.0
2014-11-07 15:40:00,31.73,31.77,31.73,31.76,118200.0,29.0451,29.0817,29.0451,29.0726,118200.0
2014-11-07 15:50:00,31.76,31.82,31.76,31.82,488200.0,29.0726,29.1275,29.0726,29.1275,488200.0
2014-11-10 09:30:00,32.08,32.12,31.98,32.08,389200.0,29.3655,29.4021,29.274,29.3655,389200.0
2014-11-10 09:40:00,32.08,32.11,32.03,32.07,172300.0,29.3655,29.393,29.3197,29.3564,172300.0
2014-11-10 09:50:00,32.07,32.11,32.02,32.11,204600.0,29.3564,29.393,29.3106,29.393,204600.0
2014-11-10 10:00:00,32.11,32.14,32.1,32.11,103000.0,29.393,29.4204,29.3838,29.393,103000.0
2014-11-10 10:10:00,32.11,32.12,32.05,32.05,47700.0,29.393,29.4021,29.3381,29.3381,47700.0
2014-11-10 10:20:00,32.05,32.05,31.97,31.98,78200.0,29.3381,29.3381,29.2648,29.274,78200.0
2014-11-10 10:30:00,31.97,32.02,31.96,32.01,51100.0,29.2648,29.3106,29.2557,29.3014,51100.0
2014-11-10 10:40:00,32.01,32.09,32.01,32.08,189400.0,29.3014,29.3747,29.3014,29.3655,189400.0
2014-11-10 10:50:00,32.08,32.13,32.08,32.08,72500.0,29.3655,29.4113,29.3655,29.3655,72500.0
2014-11-10 11:00:00,32.08,32.09,32.06,32.06,23000.0,29.3655,29.3747,29.3472,29.3472,23000.0
2014-11-10 11:10:00,32.06,32.07,32.02,32.02,36900.0,29.3472,29.3564,29.3106,29.3106,36900.0
2014-11-10 11:20:00,32.01,32.05,32.0,32.05,81700.0,29.3014,29.3381,29.2923,29.3381,81700.0
2014-11-10 11:30:00,32.05,32.09,32.04,32.06,180900.0,29.3381,29.3747,29.3289,29.3472,180900.0
2014-11-10 11:40:00,32.06,32.07,32.04,32.05,25400.0,29.3472,29.3564,29.3289,29.3381,25400.0
2014-11-10 11:50:00,32.06,32.06,32.02,32.02,13800.0,29.3472,29.3472,29.3106,29.3106,13800.0
2014-11-10 12:00:00,32.03,32.04,32.01,32.01,16300.0,29.3197,29.3289,29.3014,29.3014,16300.0
2014-11-10 12:10:00,32.01,32.01,31.96,31.98,18200.0,29.3014,29.3014,29.2557,29.274,18200.0
2014-11-10 12:20:00,31.98,31.99,31.94,31.95,56800.0,29.274,29.2831,29.2374,29.2465,56800.0
2014-11-10 12:30:00,31.95,31.97,31.93,31.95,28300.0,29.2465,29.2648,29.2282,29.2465,28300.0
2014-11-10 12:40:00,31.95,31.98,31.94,31.96,49700.0,29.2465,29.274,29.2374,29.2557,49700.0
2014-11-10 12:50:00,31.96,31.98,31.95,31.98,17100.0,29.2557,29.274,29.2465,29.274,17100.0
2014-11-10 13:00:00,31.97,31.98,31.95,31.98,17900.0,29.2648,29.274,29.2465,29.274,17900.0
2014-11-10 13:10:00,31.99,31.99,31.96,31.98,15800.0,29.2831,29.2831,29.2557,29.274,15800.0
2014-11-10 13:20:00,31.98,31.99,31.97,31.98,5000.0,29.274,29.2831,29.2648,29.274,5000.0
2014-11-10 13:30:00,31.99,32.0,31.97,31.99,22000.0,29.2831,29.2923,29.2648,29.2831,22000.0
2014-11-10 13:40:00,31.99,32.0,31.96,31.96,34900.0,29.2831,29.2923,29.2557,29.2557,34900.0
2014-11-10 13:50:00,31.97,31.97,31.95,31.96,34500.0,29.2648,29.2648,29.2465,29.2557,34500.0
2014-11-10 14:00:00,31.96,31.97,31.93,31.95,36000.0,29.2557,29.2648,29.2282,29.2465,36000.0
2014-11-10 14:10:00,31.95,31.95,31.93,31.93,17000.0,29.2465,29.2465,29.2282,29.2282,17000.0
2014-11-10 14:20:00,31.93,31.93,31.89,31.89,44300.0,29.2282,29.2282,29.1916,29.1916,44300.0
2014-11-10 14:30:00,31.89,31.9,31.86,31.86,15400.0,29.1916,29.2007,29.1641,29.1641,15400.0
2014-11-10 14:40:00,31.87,31.9,31.87,31.89,20700.0,29.1733,29.2007,29.1733,29.1916,20700.0
2014-11-10 14:50:00,31.88,31.91,31.87,31.91,28200.0,29.1824,29.2099,29.1733,29.2099,28200.0
2014-11-10 15:00:00,31.9,31.93,31.9,31.93,32300.0,29.2007,29.2282,29.2007,29.2282,32300.0
2014-11-10 15:10:00,31.93,31.94,31.9,31.9,22200.0,29.2282,29.2374,29.2007,29.2007,22200.0
2014-11-10 15:20:00,31.9,31.93,31.9,31.9,39400.0,29.2007,29.2282,29.2007,29.2007,39400.0
2014-11-10 15:30:00,31.91,31.92,31.89,31.92,116800.0,29.2099,29.2191,29.1916,29.2191,116800.0
2014-11-10 15:40:00,31.91,31.94,31.91,31.92,284700.0,29.2099,29.2374,29.2099,29.2191,284700.0
2014-11-10 15:50:00,31.92,31.94,31.91,31.94,602300.0,29.2191,29.2374,29.2099,29.2374,602300.0
2014-11-11 09:30:00,31.88,32.03,31.87,32.03,152900.0,29.1824,29.3197,29.1733,29.3197,152900.0
2014-11-11 09:40:00,32.02,32.12,32.01,32.11,106200.0,29.3106,29.4021,29.3014,29.393,106200.0
2014-11-11 09:50:00,32.11,32.2,32.11,32.14,96900.0,29.393,29.4754,29.393,29.4204,96900.0
2014-11-11 10:00:00,32.15,32.19,32.13,32.18,183300.0,29.4296,29.4662,29.4113,29.4571,183300.0
2014-11-11 10:10:00,32.19,32.19,32.12,32.14,79500.0,29.4662,29.4662,29.4021,29.4204,79500.0
2014-11-11 10:20:00,32.14,32.25,32.12,32.24,152700.0,29.4204,29.5211,29.4021,29.512,152700.0
2014-11-11 10:30:00,32.25,32.26,32.19,32.2,97200.0,29.5211,29.5303,29.4662,29.4754,97200.0
2014-11-11 10:40:00,32.21,32.25,32.21,32.22,131400.0,29.4845,29.5211,29.4845,29.4937,131400.0
2014-11-11 10:50:00,32.23,32.24,32.22,32.23,52400.0,29.5028,29.512,29.4937,29.5028,52400.0
2014-11-11 11:00:00,32.23,32.24,32.12,32.17,126600.0,29.5028,29.512,29.4021,29.4479,126600.0
2014-11-11 11:10:00,32.17,32.19,32.15,32.18,78600.0,29.4479,29.4662,29.4296,29.4571,78600.0
2014-11-11 11:20:00,32.18,32.19,32.16,32.16,68100.0,29.4571,29.4662,29.4387,29.4387,68100.0
2014-11-11 11:30:00,32.16,32.18,32.14,32.15,59100.0,29.4387,29.4571,29.4204,29.4296,59100.0
2014-11-11 11:40:00,32.15,32.17,32.13,32.17,79800.0,29.4296,29.4479,29.4113,29.4479,79800.0
2014-11-11 11:50:00,32.17,32.18,32.14,32.15,33700.0,29.4479,29.4571,29.4204,29.4296,33700.0
2014-11-11 12:00:00,32.14,32.16,32.14,32.15,27400.0,29.4204,29.4387,29.4204,29.4296,27400.0
2014-11-11 12:10:00,32.14,32.2,32.13,32.2,45500.0,29.4204,29.4754,29.4113,29.4754,45500.0
2014-11-11 12:20:00,32.2,32.22,32.16,32.17,46900.0,29.4754,29.4937,29.4387,29.4479,46900.0
2014-11-11 12:30:00,32.17,32.18,32.16,32.16,8000.0,29.4479,29.4571,29.4387,29.4387,8000.0
2014-11-11 12:40:00,32.16,32.18,32.15,32.15,29100.0,29.4387,29.4571,29.4296,29.4296,29100.0
2014-11-11 12:50:00,32.16,32.18,32.16,32.16,13200.0,29.4387,29.4571,29.4387,29.4387,13200.0
2014-11-11 13:00:00,32.17,32.2,32.17,32.2,52800.0,29.4479,29.4754,29.4479,29.4754,52800.0
2014-11-11 13:10:00,32.2,32.2,32.15,32.16,25500.0,29.4754,29.4754,29.4296,29.4387,25500.0
2014-11-11 13:20:00,32.16,32.19,32.16,32.18,37500.0,29.4387,29.4662,29.4387,29.4571,37500.0
2014-11-11 13:30:00,32.18,32.22,32.17,32.22,49900.0,29.4571,29.4937,29.4479,29.4937,49900.0
2014-11-11 13:40:00,32.22,32.23,32.21,32.21,24900.0,29.4937,29.5028,29.4845,29.4845,24900.0
2014-11-11 13:50:00,32.21,32.24,32.21,32.24,30800.0,29.4845,29.512,29.4845,29.512,30800.0
2014-11-11 14:00:00,32.24,32.24,32.22,32.23,24900.0,29.512,29.512,29.4937,29.5028,24900.0
2014-11-11 14:10:00,32.23,32.24,32.22,32.23,35200.0,29.5028,29.512,29.4937,29.5028,35200.0
2014-11-11 14:20:00,32.24,32.25,32.23,32.25,17700.0,29.512,29.5211,29.5028,29.5211,17700.0
2014-11-11 14:30:00,32.25,32.25,32.24,32.24,50300.0,29.5211,29.5211,29.512,29.512,50300.0
2014-11-11 14:40:00,32.24,32.26,32.24,32.25,37500.0,29.512,29.5303,29.512,29.5211,37500.0
2014-11-11 14:50:00,32.25,32.27,32.25,32.27,26900.0,29.5211,29.5394,29.5211,29.5394,26900.0
2014-11-11 15:00:00,32.27,32.28,32.26,32.27,32200.0,29.5394,29.5486,29.5303,29.5394,32200.0
2014-11-11 15:10:00,32.27,32.3,32.25,32.3,63600.0,29.5394,29.5669,29.5211,29.5669,63600.0
2014-11-11 15:20:00,32.3,32.3,32.26,32.27,68400.0,29.5669,29.5669,29.5303,29.5394,68400.0
2014-11-11 15:30:00,32.27,32.28,32.25,32.27,112700.0,29.5394,29.5486,29.5211,29.5394,112700.0
2014-11-11 15:40:00,32.27,32.3,32.27,32.3,246700.0,29.5394,29.5669,29.5394,29.5669,246700.0
2014-11-11 15:50:00,32.3,32.32,32.29,32.32,710100.0,29.5669,29.5852,29.5577,29.5852,710100.0
2014-11-12 09:30:00,32.15,32.25,32.01,32.23,181700.0,29.4296,29.5211,29.3014,29.5028,181700.0
2014-11-12 09:40:00,32.23,32.28,32.19,32.28,73200.0,29.5028,29.5486,29.4662,29.5486,73200.0
2014-11-12 09:50:00,32.28,32.3,32.18,32.19,33700.0,29.5486,29.5669,29.4571,29.4662,33700.0
2014-11-12 10:00:00,32.2,32.26,32.2,32.24,45100.0,29.4754,29.5303,29.4754,29.512,45100.0
2014-11-12 10:10:00,32.25,32.26,32.24,32.26,25000.0,29.5211,29.5303,29.512,29.5303,25000.0
2014-11-12 10:20:00,32.26,32.3,32.26,32.26,23200.0,29.5303,29.5669,29.5303,29.5303,23200.0
2014-11-12 10:30:00,32.26,32.26,32.23,32.24,18200.0,29.5303,29.5303,29.5028,29.512,18200.0
2014-11-12 10:40:00,32.24,32.24,32.18,32.19,20100.0,29.512,29.512,29.4571,29.4662,20100.0
2014-11-12 10:50:00,32.18,32.19,32.15,32.15,30100.0,29.4571,29.4662,29.4296,29.4296,30100.0
2014-11-12 11:00:00,32.15,32.19,32.14,32.19,29600.0,29.4296,29.4662,29.4204,29.4662,29600.0
2014-11-12 11:10:00,32.19,32.21,32.18,32.2,19700.0,29.4662,29.4845,29.4571,29.4754,19700.0
2014-11-12 11:20:00,32.21,32.25,32.21,32.22,26900.0,29.4845,29.5211,29.4845,29.4937,26900.0
2014-11-12 11:30:00,32.23,32.26,32.22,32.24,35100.0,29.5028,29.5303,29.4937,29.512,35100.0
2014-11-12 11:40:00,32.24,32.28,32.24,32.26,37400.0,29.512,29.5486,29.512,29.5303,37400.0
2014-11-12 11:50:00,32.26,32.27,32.25,32.25,28200.0,29.5303,29.5394,29.5211,29.5211,28200.0
2014-11-12 12:00:00,32.26,32.26,32.24,32.25,14400.0,29.5303,29.5303,29.512,29.5211,14400.0
2014-11-12 12:10:00,32.24,32.27,32.22,32.27,23300.0,29.512,29.5394,29.4937,29.5394,23300.0
2014-11-12 12:20:00,32.28,32.3,32.27,32.28,48400.0,29.5486,29.5669,29.5394,29.5486,48400.0
2014-11-12 12:30:00,32.29,32.3,32.26,32.27,60300.0,29.5577,29.5669,29.5303,29.5394,60300.0
2014-11-12 12:40:00,32.26,32.3,32.26,32.3,20300.0,29.5303,29.5669,29.5303,29.5669,20300.0
2014-11-12 12:50:00,32.3,32.3,32.28,32.3,8800.0,29.5669,29.5669,29.5486,29.5669,8800.0
2014-11-12 13:00:00,32.3,32.31,32.3,32.3,1500.0,29.5669,29.5761,29.5669,29.5669,1500.0
2014-11-12 13:10:00,32.29,32.3,32.29,32.3,5100.0,29.5577,29.5669,29.5577,29.5669,5100.0
2014-11-12 13:20:00,32.3,32.31,32.29,32.31,6700.0,29.5669,29.5761,29.5577,29.5761,6700.0
2014-11-12 13:30:00,32.32,32.33,32.29,32.29,16400.0,29.5852,29.5944,29.5577,29.5577,16400.0
2014-11-12 13:40:00,32.31,32.32,32.29,32.3,9600.0,29.5761,29.5852,29.5577,29.5669,9600.0
2014-11-12 13:50:00,32.29,32.29,32.26,32.26,12500.0,29.5577,29.5577,29.5303,29.5303,12500.0
2014-11-12 14:00:00,32.26,32.29,32.25,32.29,36900.0,29.5303,29.5577,29.5211,29.5577,36900.0
2014-11-12 14:10:00,32.31,32.32,32.3,32.32,8600.0,29.5761,29.5852,29.5669,29.5852,8600.0
2014-11-12 14:20:00,32.32,32.34,32.3,32.33,16200.0,29.5852,29.6035,29.5669,29.5944,16200.0
2014-11-12 14:30:00,32.32,32.32,32.29,32.29,21300.0,29.5852,29.5852,29.5577,29.5577,21300.0
2014-11-12 14:40:00,32.29,32.29,32.25,32.25,13400.0,29.5577,29.5577,29.5211,29.5211,13400.0
2014-11-12 14:50:00,32.24,32.24,32.22,32.24,12200.0,29.512,29.512,29.4937,29.512,12200.0
2014-11-12 15:00:00,32.23,32.26,32.22,32.25,25700.0,29.5028,29.5303,29.4937,29.5211,25700.0
2014-11-12 15:10:00,32.26,32.26,32.23,32.26,17400.0,29.5303,29.5303,29.5028,29.5303,17400.0
2014-11-12 15:20:00,32.25,32.29,32.25,32.28,60400.0,29.5211,29.5577,29.5211,29.5486,60400.0
2014-11-12 15:30:00,32.29,32.31,32.27,32.31,74400.0,29.5577,29.5761,29.5394,29.5761,74400.0
2014-11-12 15:40:00,32.3,32.32,32.3,32.3,28300.0,29.5669,29.5852,29.5669,29.5669,28300.0
2014-11-12 15:50:00,32.31,32.32,32.27,32.3,209900.0,29.5761,29.5852,29.5394,29.5669,209900.0
2014-11-13 09:30:00,32.3,32.45,32.3,32.41,61700.0,29.5669,29.7042,29.5669,29.6676,61700.0
2014-11-13 09:40:00,32.42,32.43,32.36,32.39,31900.0,29.6767,29.6859,29.6218,29.6493,31900.0
2014-11-13 09:50:00,32.4,32.43,32.38,32.41,34900.0,29.6584,29.6859,29.6401,29.6676,34900.0
2014-11-13 10:00:00,32.4,32.4,32.35,32.38,17100.0,29.6584,29.6584,29.6127,29.6401,17100.0
2014-11-13 10:10:00,32.38,32.38,32.35,32.36,22500.0,29.6401,29.6401,29.6127,29.6218,22500.0
2014-11-13 10:20:00,32.36,32.41,32.35,32.41,12200.0,29.6218,29.6676,29.6127,29.6676,12200.0
2014-11-13 10:30:00,32.41,32.43,32.39,32.41,20300.0,29.6676,29.6859,29.6493,29.6676,20300.0
2014-11-13 10:40:00,32.42,32.42,32.37,32.38,21600.0,29.6767,29.6767,29.631,29.6401,21600.0
2014-11-13 10:50:00,32.39,32.41,32.37,32.37,12300.0,29.6493,29.6676,29.631,29.631,12300.0
2014-11-13 11:00:00,32.37,32.37,32.3,32.3,18700.0,29.631,29.631,29.5669,29.5669,18700.0
2014-11-13 11:10:00,32.29,32.3,32.27,32.29,28500.0,29.5577,29.5669,29.5394,29.5577,28500.0
2014-11-13 11:20:00,32.3,32.31,32.25,32.25,10700.0,29.5669,29.5761,29.5211,29.5211,10700.0
2014-11-13 11:30:00,32.25,32.25,32.15,32.15,43600.0,29.5211,29.5211,29.4296,29.4296,43600.0
2014-11-13 11:40:00,32.16,32.19,32.14,32.18,22300.0,29.4387,29.4662,29.4204,29.4571,22300.0
2014-11-13 11:50:00,32.19,32.22,32.18,32.2,8200.0,29.4662,29.4937,29.4571,29.4754,8200.0
2014-11-13 12:00:00,32.21,32.24,32.2,32.24,13000.0,29.4845,29.512,29.4754,29.512,13000.0
2014-11-13 12:10:00,32.24,32.27,32.22,32.25,28200.0,29.512,29.5394,29.4937,29.5211,28200.0
2014-11-13 12:20:00,32.25,32.27,32.25,32.27,6800.0,29.5211,29.5394,29.5211,29.5394,6800.0
2014-11-13 12:30:00,32.27,32.28,32.25,32.26,11900.0,29.5394,29.5486,29.5211,29.5303,11900.0
2014-11-13 12:40:00,32.26,32.26,32.22,32.23,23400.0,29.5303,29.5303,29.4937,29.5028,23400.0
2014-11-13 12:50:00,32.23,32.27,32.23,32.24,78500.0,29.5028,29.5394,29.5028,29.512,78500.0
2014-11-13 13:00:00,32.25,32.26,32.2,32.21,14700.0,29.5211,29.5303,29.4754,29.4845,14700.0
2014-11-13 13:10:00,32.21,32.23,32.19,32.23,15500.0,29.4845,29.5028,29.4662,29.5028,15500.0
2014-11-13 13:20:00,32.22,32.22,32.15,32.2,45200.0,29.4937,29.4937,29.4296,29.4754,45200.0
2014-11-13 13:30:00,32.19,32.19,32.13,32.16,31200.0,29.4662,29.4662,29.4113,29.4387,31200.0
2014-11-13 13:40:00,32.15,32.18,32.15,32.18,11700.0,29.4296,29.4571,29.4296,29.4571,11700.0
2014-11-13 13:50:00,32.18,32.2,32.17,32.19,10000.0,29.4571,29.4754,29.4479,29.4662,10000.0
2014-11-13 14:00:00,32.19,32.2,32.19,32.19,31400.0,29.4662,29.4754,29.4662,29.4662,31400.0
2014-11-13 14:10:00,32.19,32.19,32.13,32.15,22000.0,29.4662,29.4662,29.4113,29.4296,22000.0
2014-11-13 14:20:00,32.15,32.15,32.12,32.15,12800.0,29.4296,29.4296,29.4021,29.4296,12800.0
2014-11-13 14:30:00,32.15,32.17,32.13,32.15,32300.0,29.4296,29.4479,29.4113,29.4296,32300.0
2014-11-13 14:40:00,32.14,32.17,32.13,32.15,12300.0,29.4204,29.4479,29.4113,29.4296,12300.0
2014-11-13 14:50:00,32.15,32.15,32.1,32.1,27900.0,29.4296,29.4296,29.3838,29.3838,27900.0
2014-11-13 15:00:00,32.1,32.14,32.1,32.14,26400.0,29.3838,29.4204,29.3838,29.4204,26400.0
2014-11-13 15:10:00,32.13,32.14,32.12,32.13,16800.0,29.4113,29.4204,29.4021,29.4113,16800.0
2014-11-13 15:20:00,32.13,32.15,32.11,32.11,24800.0,29.4113,29.4296,29.393,29.393,24800.0
2014-11-13 15:30:00,32.1,32.19,32.1,32.18,89000.0,29.3838,29.4662,29.3838,29.4571,89000.0
2014-11-13 15:40:00,32.18,32.23,32.17,32.2,78300.0,29.4571,29.5028,29.4479,29.4754,78300.0
2014-11-13 15:50:00,32.2,32.21,32.17,32.2,188300.0,29.4754,29.4845,29.4479,29.4754,188300.0
2014-11-14 09:30:00,32.22,32.26,32.11,32.24,48700.0,29.4937,29.5303,29.393,29.512,48700.0
2014-11-14 09:40:00,32.24,32.25,32.13,32.13,40500.0,29.512,29.5211,29.4113,29.4113,40500.0
2014-11-14 09:50:00,32.14,32.24,32.14,32.23,24400.0,29.4204,29.512,29.4204,29.5028,24400.0
2014-11-14 10:00:00,32.23,32.34,32.23,32.33,49400.0,29.5028,29.6035,29.5028,29.5944,49400.0
2014-11-14 10:10:00,32.34,32.36,32.29,32.3,23500.0,29.6035,29.6218,29.5577,29.5669,23500.0
2014-11-14 10:20:00,32.3,32.35,32.28,32.31,93600.0,29.5669,29.6127,29.5486,29.5761,93600.0
2014-11-14 10:30:00,32.31,32.32,32.28,32.3,22600.0,29.5761,29.5852,29.5486,29.5669,22600.0
2014-11-14 10:40:00,32.3,32.32,32.3,32.3,14900.0,29.5669,29.5852,29.5669,29.5669,14900.0
2014-11-14 10:50:00,32.3,32.32,32.29,32.3,18300.0,29.5669,29.5852,29.5577,29.5669,18300.0
2014-11-14 11:00:00,32.31,32.32,32.29,32.29,28300.0,29.5761,29.5852,29.5577,29.5577,28300.0
2014-11-14 11:10:00,32.28,32.28,32.25,32.26,14800.0,29.5486,29.5486,29.5211,29.5303,14800.0
2014-11-14 11:20:00,32.27,32.29,32.23,32.23,22100.0,29.5394,29.5577,29.5028,29.5028,22100.0
2014-11-14 11:30:00,32.23,32.23,32.2,32.2,50400.0,29.5028,29.5028,29.4754,29.4754,50400.0
2014-11-14 11:40:00,32.2,32.2,32.15,32.15,53000.0,29.4754,29.4754,29.4296,29.4296,53000.0
2014-11-14 11:50:00,32.14,32.17,32.14,32.16,27500.0,29.4204,29.4479,29.4204,29.4387,27500.0
2014-11-14 12:00:00,32.17,32.18,32.15,32.17,22400.0,29.4479,29.4571,29.4296,29.4479,22400.0
2014-11-14 12:10:00,32.17,32.21,32.17,32.2,16700.0,29.4479,29.4845,29.4479,29.4754,16700.0
2014-11-14 12:20:00,32.19,32.21,32.19,32.21,10800.0,29.4662,29.4845,29.4662,29.4845,10800.0
2014-11-14 12:30:00,32.2,32.23,32.19,32.23,6500.0,29.4754,29.5028,29.4662,29.5028,6500.0
2014-11-14 12:40:00,32.23,32.24,32.2,32.21,6100.0,29.5028,29.512,29.4754,29.4845,6100.0
2014-11-14 12:50:00,32.21,32.23,32.2,32.22,4600.0,29.4845,29.5028,29.4754,29.4937,4600.0
2014-11-14 13:00:00,32.21,32.23,32.21,32.22,5800.0,29.4845,29.5028,29.4845,29.4937,5800.0
2014-11-14 13:10:00,32.22,32.23,32.2,32.21,6600.0,29.4937,29.5028,29.4754,29.4845,6600.0
2014-11-14 13:20:00,32.21,32.22,32.19,32.22,17800.0,29.4845,29.4937,29.4662,29.4937,17800.0
2014-11-14 13:30:00,32.22,32.24,32.22,32.23,6000.0,29.4937,29.512,29.4937,29.5028,6000.0
2014-11-14 13:40:00,32.23,32.26,32.23,32.25,9300.0,29.5028,29.5303,29.5028,29.5211,9300.0
2014-11-14 13:50:00,32.25,32.26,32.23,32.23,6000.0,29.5211,29.5303,29.5028,29.5028,6000.0
2014-11-14 14:00:00,32.23,32.25,32.22,32.23,23800.0,29.5028,29.5211,29.4937,29.5028,23800.0
2014-11-14 14:10:00,32.23,32.25,32.23,32.25,8900.0,29.5028,29.5211,29.5028,29.5211,8900.0
2014-11-14 14:20:00,32.25,32.26,32.23,32.25,6900.0,29.5211,29.5303,29.5028,29.5211,6900.0
2014-11-14 14:30:00,32.25,32.26,32.24,32.26,12000.0,29.5211,29.5303,29.512,29.5303,12000.0
2014-11-14 14:40:00,32.26,32.27,32.25,32.25,11000.0,29.5303,29.5394,29.5211,29.5211,11000.0
2014-11-14 14:50:00,32.26,32.26,32.23,32.25,20200.0,29.5303,29.5303,29.5028,29.5211,20200.0
2014-11-14 15:00:00,32.25,32.27,32.25,32.26,57500.0,29.5211,29.5394,29.5211,29.5303,57500.0
2014-11-14 15:10:00,32.26,32.27,32.25,32.25,21600.0,29.5303,29.5394,29.5211,29.5211,21600.0
2014-11-14 15:20:00,32.25,32.25,32.24,32.25,10700.0,29.5211,29.5211,29.512,29.5211,10700.0
2014-11-14 15:30:00,32.25,32.28,32.25,32.27,39900.0,29.5211,29.5486,29.5211,29.5394,39900.0
2014-11-14 15:40:00,32.27,32.27,32.25,32.27,58900.0,29.5394,29.5394,29.5211,29.5394,58900.0
2014-11-14 15:50:00,32.26,32.27,32.23,32.27,243700.0,29.5303,29.5394,29.5028,29.5394,243700.0
2014-11-17 09:30:00,32.34,32.34,32.16,32.27,238300.0,29.6035,29.6035,29.4387,29.5394,238300.0
2014-11-17 09:40:00,32.26,32.34,32.24,32.32,49300.0,29.5303,29.6035,29.512,29.5852,49300.0
2014-11-17 09:50:00,32.32,32.32,32.26,32.27,25500.0,29.5852,29.5852,29.5303,29.5394,25500.0
2014-11-17 10:00:00,32.29,32.31,32.21,32.22,92600.0,29.5577,29.5761,29.4845,29.4937,92600.0
2014-11-17 10:10:00,32.22,32.24,32.17,32.22,37700.0,29.4937,29.512,29.4479,29.4937,37700.0
2014-11-17 10:20:00,32.22,32.25,32.2,32.23,23300.0,29.4937,29.5211,29.4754,29.5028,23300.0
2014-11-17 10:30:00,32.23,32.23,32.18,32.21,21300.0,29.5028,29.5028,29.4571,29.4845,21300.0
2014-11-17 10:40:00,32.2,32.23,32.17,32.17,48200.0,29.4754,29.5028,29.4479,29.4479,48200.0
2014-11-17 10:50:00,32.16,32.17,32.14,32.17,32600.0,29.4387,29.4479,29.4204,29.4479,32600.0
2014-11-17 11:00:00,32.17,32.17,32.14,32.15,19000.0,29.4479,29.4479,29.4204,29.4296,19000.0
2014-11-17 11:10:00,32.14,32.16,32.12,32.15,23300.0,29.4204,29.4387,29.4021,29.4296,23300.0
2014-11-17 11:20:00,32.16,32.17,32.1,32.12,39000.0,29.4387,29.4479,29.3838,29.4021,39000.0
2014-11-17 11:30:00,32.12,32.13,32.1,32.12,28000.0,29.4021,29.4113,29.3838,29.4021,28000.0
2014-11-17 11:40:00,32.12,32.14,32.11,32.13,27600.0,29.4021,29.4204,29.393,29.4113,27600.0
2014-11-17 11:50:00,32.13,32.17,32.11,32.16,36100.0,29.4113,29.4479,29.393,29.4387,36100.0
2014-11-17 12:00:00,32.17,32.17,32.14,32.16,33300.0,29.4479,29.4479,29.4204,29.4387,33300.0
2014-11-17 12:10:00,32.18,32.22,32.18,32.2,46900.0,29.4571,29.4937,29.4571,29.4754,46900.0
2014-11-17 12:20:00,32.2,32.23,32.2,32.22,5500.0,29.4754,29.5028,29.4754,29.4937,5500.0
2014-11-17 12:30:00,32.23,32.23,32.2,32.22,23300.0,29.5028,29.5028,29.4754,29.4937,23300.0
2014-11-17 12:40:00,32.23,32.27,32.23,32.24,39100.0,29.5028,29.5394,29.5028,29.512,39100.0
2014-11-17 12:50:00,32.25,32.26,32.23,32.24,14900.0,29.5211,29.5303,29.5028,29.512,14900.0
2014-11-17 13:00:00,32.23,32.24,32.22,32.24,8400.0,29.5028,29.512,29.4937,29.512,8400.0
2014-11-17 13:10:00,32.23,32.26,32.22,32.25,7300.0,29.5028,29.5303,29.4937,29.5211,7300.0
2014-11-17 13:20:00,32.26,32.3,32.26,32.28,25300.0,29.5303,29.5669,29.5303,29.5486,25300.0
2014-11-17 13:30:00,32.28,32.29,32.27,32.28,7500.0,29.5486,29.5577,29.5394,29.5486,7500.0
2014-11-17 13:40:00,32.28,32.29,32.23,32.23,12600.0,29.5486,29.5577,29.5028,29.5028,12600.0
2014-11-17 13:50:00,32.23,32.26,32.23,32.26,10600.0,29.5028,29.5303,29.5028,29.5303,10600.0
2014-11-17 14:00:00,32.26,32.28,32.25,32.27,11000.0,29.5303,29.5486,29.5211,29.5394,11000.0
2014-11-17 14:10:00,32.28,32.29,32.27,32.27,7400.0,29.5486,29.5577,29.5394,29.5394,7400.0
2014-11-17 14:20:00,32.28,32.28,32.25,32.26,21700.0,29.5486,29.5486,29.5211,29.5303,21700.0
2014-11-17 14:30:00,32.26,32.27,32.25,32.26,15700.0,29.5303,29.5394,29.5211,29.5303,15700.0
2014-11-17 14:40:00,32.27,32.27,32.24,32.24,37800.0,29.5394,29.5394,29.512,29.512,37800.0
2014-11-17 14:50:00,32.23,32.24,32.23,32.23,32800.0,29.5028,29.512,29.5028,29.5028,32800.0
2014-11-17 15:00:00,32.23,32.24,32.21,32.22,41300.0,29.5028,29.512,29.4845,29.4937,41300.0
2014-11-17 15:10:00,32.21,32.22,32.19,32.2,38200.0,29.4845,29.4937,29.4662,29.4754,38200.0
2014-11-17 15:20:00,32.19,32.21,32.19,32.19,59500.0,29.4662,29.4845,29.4662,29.4662,59500.0
2014-11-17 15:30:00,32.19,32.2,32.18,32.2,91800.0,29.4662,29.4754,29.4571,29.4754,91800.0
2014-11-17 15:40:00,32.2,32.2,32.18,32.19,99700.0,29.4754,29.4754,29.4571,29.4662,99700.0
2014-11-17 15:50:00,32.19,32.19,32.16,32.16,340300.0,29.4662,29.4662,29.4387,29.4387,340300.0
2014-11-18 09:30:00,32.09,32.34,32.08,32.26,123800.0,29.3747,29.6035,29.3655,29.5303,123800.0
2014-11-18 09:40:00,32.26,32.33,32.26,32.31,64300.0,29.5303,29.5944,29.5303,29.5761,64300.0
2014-11-18 09:50:00,32.31,32.34,32.28,32.3,36600.0,29.5761,29.6035,29.5486,29.5669,36600.0
2014-11-18 10:00:00,32.31,32.39,32.29,32.35,162300.0,29.5761,29.6493,29.5577,29.6127,162300.0
2014-11-18 10:10:00,32.35,32.37,32.33,32.34,74400.0,29.6127,29.631,29.5944,29.6035,74400.0
2014-11-18 10:20:00,32.33,32.33,32.26,32.26,26000.0,29.5944,29.5944,29.5303,29.5303,26000.0
2014-11-18 10:30:00,32.26,32.28,32.2,32.21,31000.0,29.5303,29.5486,29.4754,29.4845,31000.0
2014-11-18 10:40:00,32.2,32.22,32.19,32.22,29500.0,29.4754,29.4937,29.4662,29.4937,29500.0
2014-11-18 10:50:00,32.22,32.22,32.18,32.19,11800.0,29.4937,29.4937,29.4571,29.4662,11800.0
2014-11-18 11:00:00,32.19,32.2,32.16,32.18,19400.0,29.4662,29.4754,29.4387,29.4571,19400.0
2014-11-18 11:10:00,32.18,32.2,32.17,32.19,31500.0,29.4571,29.4754,29.4479,29.4662,31500.0
2014-11-18 11:20:00,32.2,32.2,32.16,32.17,9100.0,29.4754,29.4754,29.4387,29.4479,9100.0
2014-11-18 11:30:00,32.17,32.18,32.16,32.18,13600.0,29.4479,29.4571,29.4387,29.4571,13600.0
2014-11-18 11:40:00,32.18,32.19,32.15,32.16,6800.0,29.4571,29.4662,29.4296,29.4387,6800.0
2014-11-18 11:50:00,32.17,32.18,32.16,32.18,6500.0,29.4479,29.4571,29.4387,29.4571,6500.0
2014-11-18 12:00:00,32.18,32.2,32.17,32.2,25200.0,29.4571,29.4754,29.4479,29.4754,25200.0
2014-11-18 12:10:00,32.2,32.22,32.19,32.21,10000.0,29.4754,29.4937,29.4662,29.4845,10000.0
2014-11-18 12:20:00,32.21,32.22,32.19,32.2,11600.0,29.4845,29.4937,29.4662,29.4754,11600.0
2014-11-18 12:30:00,32.2,32.23,32.2,32.22,4800.0,29.4754,29.5028,29.4754,29.4937,4800.0
2014-11-18 12:40:00,32.23,32.26,32.22,32.24,8600.0,29.5028,29.5303,29.4937,29.512,8600.0
2014-11-18 12:50:00,32.24,32.29,32.24,32.29,7900.0,29.512,29.5577,29.512,29.5577,7900.0
2014-11-18 13:00:00,32.29,32.29,32.27,32.27,9400.0,29.5577,29.5577,29.5394,29.5394,9400.0
2014-11-18 13:10:00,32.27,32.29,32.26,32.27,24600.0,29.5394,29.5577,29.5303,29.5394,24600.0
2014-11-18 13:20:00,32.28,32.31,32.27,32.3,8300.0,29.5486,29.5761,29.5394,29.5669,8300.0
2014-11-18 13:30:00,32.3,32.3,32.28,32.28,11500.0,29.5669,29.5669,29.5486,29.5486,11500.0
2014-11-18 13:40:00,32.28,32.29,32.27,32.27,58800.0,29.5486,29.5577,29.5394,29.5394,58800.0
2014-11-18 13:50:00,32.27,32.29,32.27,32.28,9500.0,29.5394,29.5577,29.5394,29.5486,9500.0
2014-11-18 14:00:00,32.28,32.3,32.27,32.3,18400.0,29.5486,29.5669,29.5394,29.5669,18400.0
2014-11-18 14:10:00,32.3,32.31,32.29,32.29,12800.0,29.5669,29.5761,29.5577,29.5577,12800.0
2014-11-18 14:20:00,32.3,32.3,32.27,32.27,10000.0,29.5669,29.5669,29.5394,29.5394,10000.0
2014-11-18 14:30:00,32.28,32.29,32.27,32.28,13000.0,29.5486,29.5577,29.5394,29.5486,13000.0
2014-11-18 14:40:00,32.28,32.3,32.27,32.29,14300.0,29.5486,29.5669,29.5394,29.5577,14300.0
2014-11-18 14:50:00,32.29,32.29,32.27,32.27,17500.0,29.5577,29.5577,29.5394,29.5394,17500.0
2014-11-18 15:00:00,32.27,32.3,32.27,32.3,7300.0,29.5394,29.5669,29.5394,29.5669,7300.0
2014-11-18 15:10:00,32.3,32.31,32.28,32.29,21900.0,29.5669,29.5761,29.5486,29.5577,21900.0
2014-11-18 15:20:00,32.28,32.29,32.27,32.28,16300.0,29.5486,29.5577,29.5394,29.5486,16300.0
2014-11-18 15:30:00,32.29,32.29,32.27,32.29,62600.0,29.5577,29.5577,29.5394,29.5577,62600.0
2014-11-18 15:40:00,32.29,32.31,32.27,32.28,54900.0,29.5577,29.5761,29.5394,29.5486,54900.0
2014-11-18 15:50:00,32.27,32.27,32.23,32.23,318200.0,29.5394,29.5394,29.5028,29.5028,318200.0
2014-11-19 09:30:00,32.49,32.49,32.11,32.26,205400.0,29.7408,29.7408,29.393,29.5303,205400.0
2014-11-19 09:40:00,32.24,32.4,32.23,32.35,98100.0,29.512,29.6584,29.5028,29.6127,98100.0
2014-11-19 09:50:00,32.35,32.38,32.3,32.34,89000.0,29.6127,29.6401,29.5669,29.6035,89000.0
2014-11-19 10:00:00,32.32,32.33,32.26,32.31,81800.0,29.5852,29.5944,29.5303,29.5761,81800.0
2014-11-19 10:10:00,32.31,32.36,32.3,32.36,37400.0,29.5761,29.6218,29.5669,29.6218,37400.0
2014-11-19 10:20:00,32.36,32.36,32.3,32.31,31800.0,29.6218,29.6218,29.5669,29.5761,31800.0
2014-11-19 10:30:00,32.31,32.34,32.27,32.27,61800.0,29.5761,29.6035,29.5394,29.5394,61800.0
2014-11-19 10:40:00,32.26,32.29,32.23,32.23,42600.0,29.5303,29.5577,29.5028,29.5028,42600.0
2014-11-19 10:50:00,32.23,32.28,32.22,32.22,82500.0,29.5028,29.5486,29.4937,29.4937,82500.0
2014-11-19 11:00:00,32.22,32.25,32.18,32.24,82000.0,29.4937,29.5211,29.4571,29.512,82000.0
2014-11-19 11:10:00,32.24,32.27,32.24,32.26,51500.0,29.512,29.5394,29.512,29.5303,51500.0
2014-11-19 11:20:00,32.27,32.28,32.25,32.27,79800.0,29.5394,29.5486,29.5211,29.5394,79800.0
2014-11-19 11:30:00,32.27,32.3,32.27,32.29,68500.0,29.5394,29.5669,29.5394,29.5577,68500.0
2014-11-19 11:40:00,32.3,32.37,32.29,32.37,95500.0,29.5669,29.631,29.5577,29.631,95500.0
2014-11-19 11:50:00,32.37,32.38,32.35,32.38,26200.0,29.631,29.6401,29.6127,29.6401,26200.0
2014-11-19 12:00:00,32.38,32.4,32.38,32.4,35300.0,29.6401,29.6584,29.6401,29.6584,35300.0
2014-11-19 12:10:00,32.4,32.42,32.38,32.42,36000.0,29.6584,29.6767,29.6401,29.6767,36000.0
2014-11-19 12:20:00,32.42,32.43,32.41,32.41,22000.0,29.6767,29.6859,29.6676,29.6676,22000.0
2014-11-19 12:30:00,32.41,32.42,32.37,32.38,18500.0,29.6676,29.6767,29.631,29.6401,18500.0
2014-11-19 12:40:00,32.37,32.39,32.37,32.38,17400.0,29.631,29.6493,29.631,29.6401,17400.0
2014-11-19 12:50:00,32.38,32.43,32.37,32.43,29600.0,29.6401,29.6859,29.631,29.6859,29600.0
2014-11-19 13:00:00,32.43,32.44,32.41,32.41,12600.0,29.6859,29.6951,29.6676,29.6676,12600.0
2014-11-19 13:10:00,32.41,32.45,32.41,32.45,14000.0,29.6676,29.7042,29.6676,29.7042,14000.0
2014-11-19 13:20:00,32.45,32.47,32.43,32.43,15400.0,29.7042,29.7225,29.6859,29.6859,15400.0
2014-11-19 13:30:00,32.43,32.43,32.4,32.41,11000.0,29.6859,29.6859,29.6584,29.6676,11000.0
2014-11-19 13:40:00,32.42,32.42,32.38,32.38,8400.0,29.6767,29.6767,29.6401,29.6401,8400.0
2014-11-19 13:50:00,32.38,32.43,32.38,32.42,18200.0,29.6401,29.6859,29.6401,29.6767,18200.0
2014-11-19 14:00:00,32.43,32.49,32.4,32.46,50300.0,29.6859,29.7408,29.6584,29.7134,50300.0
2014-11-19 14:10:00,32.45,32.5,32.45,32.5,21000.0,29.7042,29.75,29.7042,29.75,21000.0
2014-11-19 14:20:00,32.5,32.5,32.4,32.42,28000.0,29.75,29.75,29.6584,29.6767,28000.0
2014-11-19 14:30:00,32.41,32.44,32.36,32.41,47900.0,29.6676,29.6951,29.6218,29.6676,47900.0
2014-11-19 14:40:00,32.41,32.41,32.34,32.36,33100.0,29.6676,29.6676,29.6035,29.6218,33100.0
2014-11-19 14:50:00,32.36,32.41,32.36,32.4,14100.0,29.6218,29.6676,29.6218,29.6584,14100.0
2014-11-19 15:00:00,32.39,32.39,32.36,32.38,23300.0,29.6493,29.6493,29.6218,29.6401,23300.0
2014-11-19 15:10:00,32.37,32.42,32.36,32.41,20300.0,29.631,29.6767,29.6218,29.6676,20300.0
2014-11-19 15:20:00,32.41,32.43,32.39,32.39,36900.0,29.6676,29.6859,29.6493,29.6493,36900.0
2014-11-19 15:30:00,32.4,32.42,32.37,32.38,43800.0,29.6584,29.6767,29.631,29.6401,43800.0
2014-11-19 15:40:00,32.38,32.41,32.34,32.4,53800.0,29.6401,29.6676,29.6035,29.6584,53800.0
2014-11-19 15:50:00,32.4,32.41,32.39,32.41,155100.0,29.6584,29.6676,29.6493,29.6676,155100.0
2014-11-20 09:30:00,32.36,32.52,32.27,32.52,120100.0,29.6218,29.7683,29.5394,29.7683,120100.0
2014-11-20 09:40:00,32.51,32.71,32.51,32.7,79600.0,29.7591,29.9422,29.7591,29.9331,79600.0
2014-11-20 09:50:00,32.7,32.76,32.68,32.75,76500.0,29.9331,29.988,29.9147,29.9788,76500.0
2014-11-20 10:00:00,32.75,32.92,32.74,32.91,286400.0,29.9788,30.1344,29.9697,30.1253,286400.0
2014-11-20 10:10:00,32.9,32.9,32.84,32.86,105600.0,30.1161,30.1161,30.0612,30.0795,105600.0
2014-11-20 10:20:00,32.87,32.93,32.86,32.91,55200.0,30.0887,30.1436,30.0795,30.1253,55200.0
2014-11-20 10:30:00,32.92,32.98,32.92,32.94,50100.0,30.1344,30.1894,30.1344,30.1527,50100.0
2014-11-20 10:40:00,32.95,32.99,32.93,32.93,98300.0,30.1619,30.1985,30.1436,30.1436,98300.0
2014-11-20 10:50:00,32.94,32.99,32.93,32.95,85500.0,30.1527,30.1985,30.1436,30.1619,85500.0
2014-11-20 11:00:00,32.95,33.03,32.95,33.02,135500.0,30.1619,30.2351,30.1619,30.226,135500.0
2014-11-20 11:10:00,33.03,33.09,33.02,33.09,109400.0,30.2351,30.2901,30.226,30.2901,109400.0
2014-11-20 11:20:00,33.09,33.13,33.08,33.12,128200.0,30.2901,30.3267,30.2809,30.3175,128200.0
2014-11-20 11:30:00,33.13,33.22,33.12,33.21,101800.0,30.3267,30.409,30.3175,30.3999,101800.0
2014-11-20 11:40:00,33.21,33.23,33.2,33.23,143700.0,30.3999,30.4182,30.3907,30.4182,143700.0
2014-11-20 11:50:00,33.23,33.26,33.22,33.24,169600.0,30.4182,30.4457,30.409,30.4274,169600.0
2014-11-20 12:00:00,33.24,33.25,33.18,33.2,114300.0,30.4274,30.4365,30.3724,30.3907,114300.0
2014-11-20 12:10:00,33.21,33.22,33.17,33.18,62500.0,30.3999,30.409,30.3633,30.3724,62500.0
2014-11-20 12:20:00,33.18,33.19,33.18,33.19,100100.0,30.3724,30.3816,30.3724,30.3816,100100.0
2014-11-20 12:30:00,33.18,33.24,33.18,33.2,104000.0,30.3724,30.4274,30.3724,30.3907,104000.0
2014-11-20 12:40:00,33.19,33.2,33.14,33.15,50300.0,30.3816,30.3907,30.3358,30.345,50300.0
2014-11-20 12:50:00,33.14,33.15,33.11,33.12,111800.0,30.3358,30.345,30.3084,30.3175,111800.0
2014-11-20 13:00:00,33.12,33.15,33.1,33.11,28000.0,30.3175,30.345,30.2992,30.3084,28000.0
2014-11-20 13:10:00,33.11,33.12,33.07,33.07,26700.0,30.3084,30.3175,30.2717,30.2717,26700.0
2014-11-20 13:20:00,33.08,33.09,33.07,33.09,28200.0,30.2809,30.2901,30.2717,30.2901,28200.0
2014-11-20 13:30:00,33.09,33.1,33.05,33.06,24600.0,30.2901,30.2992,30.2534,30.2626,24600.0
2014-11-20 13:40:00,33.05,33.08,33.05,33.07,19900.0,30.2534,30.2809,30.2534,30.2717,19900.0
2014-11-20 13:50:00,33.06,33.09,33.06,33.09,13000.0,30.2626,30.2901,30.2626,30.2901,13000.0
2014-11-20 14:00:00,33.09,33.11,33.08,33.09,26200.0,30.2901,30.3084,30.2809,30.2901,26200.0
2014-11-20 14:10:00,33.09,33.12,33.09,33.12,21100.0,30.2901,30.3175,30.2901,30.3175,21100.0
2014-11-20 14:20:00,33.13,33.14,33.1,33.1,39300.0,30.3267,30.3358,30.2992,30.2992,39300.0
2014-11-20 14:30:00,33.1,33.1,33.04,33.06,35600.0,30.2992,30.2992,30.2443,30.2626,35600.0
2014-11-20 14:40:00,33.06,33.07,33.05,33.07,19500.0,30.2626,30.2717,30.2534,30.2717,19500.0
2014-11-20 14:50:00,33.06,33.07,33.02,33.02,52300.0,30.2626,30.2717,30.226,30.226,52300.0
2014-11-20 15:00:00,33.02,33.05,33.0,33.05,73300.0,30.226,30.2534,30.2077,30.2534,73300.0
2014-11-20 15:10:00,33.05,33.06,33.04,33.05,49200.0,30.2534,30.2626,30.2443,30.2534,49200.0
2014-11-20 15:20:00,33.05,33.08,33.05,33.07,112900.0,30.2534,30.2809,30.2534,30.2717,112900.0
2014-11-20 15:30:00,33.08,33.1,33.06,33.09,93900.0,30.2809,30.2992,30.2626,30.2901,93900.0
2014-11-20 15:40:00,33.09,33.11,33.09,33.11,277400.0,30.2901,30.3084,30.2901,30.3084,277400.0
2014-11-20 15:50:00,33.11,33.13,33.09,33.09,683600.0,30.3084,30.3267,30.2901,30.2901,683600.0
2014-11-21 09:30:00,33.48,33.54,33.44,33.47,619600.0,30.647,30.702,30.6104,30.6379,619600.0
2014-11-21 09:40:00,33.47,33.49,33.38,33.47,137600.0,30.6379,30.6562,30.5555,30.6379,137600.0
2014-11-21 09:50:00,33.47,33.52,33.45,33.5,175600.0,30.6379,30.6837,30.6196,30.6654,175600.0
2014-11-21 10:00:00,33.49,33.5,33.43,33.44,154000.0,30.6562,30.6654,30.6013,30.6104,154000.0
2014-11-21 10:10:00,33.44,33.46,33.4,33.41,83300.0,30.6104,30.6287,30.5738,30.583,83300.0
2014-11-21 10:20:00,33.4,33.42,33.39,33.39,53800.0,30.5738,30.5921,30.5647,30.5647,53800.0
2014-11-21 10:30:00,33.4,33.4,33.38,33.4,65000.0,30.5738,30.5738,30.5555,30.5738,65000.0
2014-11-21 10:40:00,33.4,33.42,33.37,33.37,79000.0,30.5738,30.5921,30.5464,30.5464,79000.0
2014-11-21 10:50:00,33.37,33.41,33.36,33.37,189600.0,30.5464,30.583,30.5372,30.5464,189600.0
2014-11-21 11:00:00,33.36,33.41,33.35,33.41,37600.0,30.5372,30.583,30.528,30.583,37600.0
2014-11-21 11:10:00,33.41,33.46,33.41,33.45,20200.0,30.583,30.6287,30.583,30.6196,20200.0
2014-11-21 11:20:00,33.45,33.47,33.44,33.45,39400.0,30.6196,30.6379,30.6104,30.6196,39400.0
2014-11-21 11:30:00,33.45,33.47,33.42,33.42,20400.0,30.6196,30.6379,30.5921,30.5921,20400.0
2014-11-21 11:40:00,33.42,33.43,33.4,33.41,53400.0,30.5921,30.6013,30.5738,30.583,53400.0
2014-11-21 11:50:00,33.42,33.46,33.41,33.44,35800.0,30.5921,30.6287,30.583,30.6104,35800.0
2014-11-21 12:00:00,33.45,33.48,33.37,33.37,327400.0,30.6196,30.647,30.5464,30.5464,327400.0
2014-11-21 12:10:00,33.37,33.37,33.3,33.3,204700.0,30.5464,30.5464,30.4823,30.4823,204700.0
2014-11-21 12:20:00,33.3,33.37,33.3,33.33,210500.0,30.4823,30.5464,30.4823,30.5097,210500.0
2014-11-21 12:30:00,33.34,33.39,33.34,33.37,36600.0,30.5189,30.5647,30.5189,30.5464,36600.0
2014-11-21 12:40:00,33.37,33.4,33.37,33.4,21500.0,30.5464,30.5738,30.5464,30.5738,21500.0
2014-11-21 12:50:00,33.4,33.4,33.36,33.37,25100.0,30.5738,30.5738,30.5372,30.5464,25100.0
2014-11-21 13:00:00,33.37,33.39,33.36,33.37,72500.0,30.5464,30.5647,30.5372,30.5464,72500.0
2014-11-21 13:10:00,33.38,33.38,33.34,33.34,31400.0,30.5555,30.5555,30.5189,30.5189,31400.0
2014-11-21 13:20:00,33.34,33.34,33.3,33.31,73600.0,30.5189,30.5189,30.4823,30.4914,73600.0
2014-11-21 13:30:00,33.3,33.34,33.29,33.33,33000.0,30.4823,30.5189,30.4731,30.5097,33000.0
2014-11-21 13:40:00,33.33,33.34,33.28,33.31,32400.0,30.5097,30.5189,30.464,30.4914,32400.0
2014-11-21 13:50:00,33.31,33.32,33.27,33.28,34200.0,30.4914,30.5006,30.4548,30.464,34200.0
2014-11-21 14:00:00,33.28,33.31,33.28,33.29,45800.0,30.464,30.4914,30.464,30.4731,45800.0
2014-11-21 14:10:00,33.3,33.3,33.27,33.29,33800.0,30.4823,30.4823,30.4548,30.4731,33800.0
2014-11-21 14:20:00,33.28,33.29,33.26,33.27,53700.0,30.464,30.4731,30.4457,30.4548,53700.0
2014-11-21 14:30:00,33.26,33.27,33.23,33.26,67900.0,30.4457,30.4548,30.4182,30.4457,67900.0
2014-11-21 14:40:00,33.26,33.3,33.25,33.27,38000.0,30.4457,30.4823,30.4365,30.4548,38000.0
2014-11-21 14:50:00,33.28,33.29,33.25,33.27,98400.0,30.464,30.4731,30.4365,30.4548,98400.0
2014-11-21 15:00:00,33.27,33.28,33.26,33.27,26600.0,30.4548,30.464,30.4457,30.4548,26600.0
2014-11-21 15:10:00,33.27,33.3,33.27,33.28,28800.0,30.4548,30.4823,30.4548,30.464,28800.0
2014-11-21 15:20:00,33.28,33.3,33.27,33.3,51400.0,30.464,30.4823,30.4548,30.4823,51400.0
2014-11-21 15:30:00,33.3,33.33,33.3,33.3,63800.0,30.4823,30.5097,30.4823,30.4823,63800.0
2014-11-21 15:40:00,33.3,33.33,33.3,33.3,150100.0,30.4823,30.5097,30.4823,30.4823,150100.0
2014-11-21 15:50:00,33.3,33.31,33.26,33.28,313600.0,30.4823,30.4914,30.4457,30.464,313600.0
2014-11-24 09:30:00,33.32,33.58,33.32,33.53,67900.0,30.5006,30.7386,30.5006,30.6928,67900.0
2014-11-24 09:40:00,33.54,33.55,33.43,33.44,39400.0,30.702,30.7111,30.6013,30.6104,39400.0
2014-11-24 09:50:00,33.44,33.49,33.43,33.47,22900.0,30.6104,30.6562,30.6013,30.6379,22900.0
2014-11-24 10:00:00,33.47,33.53,33.46,33.51,52700.0,30.6379,30.6928,30.6287,30.6745,52700.0
2014-11-24 10:10:00,33.51,33.51,33.48,33.5,13000.0,30.6745,30.6745,30.647,30.6654,13000.0
2014-11-24 10:20:00,33.5,33.55,33.48,33.55,21700.0,30.6654,30.7111,30.647,30.7111,21700.0
2014-11-24 10:30:00,33.55,33.56,33.53,33.53,23000.0,30.7111,30.7203,30.6928,30.6928,23000.0
2014-11-24 10:40:00,33.53,33.55,33.48,33.49,143200.0,30.6928,30.7111,30.647,30.6562,143200.0
2014-11-24 10:50:00,33.48,33.53,33.48,33.52,10300.0,30.647,30.6928,30.647,30.6837,10300.0
2014-11-24 11:00:00,33.52,33.53,33.48,33.49,16400.0,30.6837,30.6928,30.647,30.6562,16400.0
2014-11-24 11:10:00,33.5,33.51,33.47,33.48,19700.0,30.6654,30.6745,30.6379,30.647,19700.0
2014-11-24 11:20:00,33.48,33.51,33.48,33.5,44300.0,30.647,30.6745,30.647,30.6654,44300.0
2014-11-24 11:30:00,33.5,33.53,33.5,33.51,10000.0,30.6654,30.6928,30.6654,30.6745,10000.0
2014-11-24 11:40:00,33.51,33.51,33.49,33.5,40100.0,30.6745,30.6745,30.6562,30.6654,40100.0
2014-11-24 11:50:00,33.5,33.51,33.49,33.51,23800.0,30.6654,30.6745,30.6562,30.6745,23800.0
2014-11-24 12:00:00,33.51,33.53,33.51,33.51,7700.0,30.6745,30.6928,30.6745,30.6745,7700.0
2014-11-24 12:10:00,33.5,33.53,33.5,33.51,16000.0,30.6654,30.6928,30.6654,30.6745,16000.0
2014-11-24 12:20:00,33.51,33.52,33.51,33.51,4000.0,30.6745,30.6837,30.6745,30.6745,4000.0
2014-11-24 12:30:00,33.52,33.52,33.49,33.49,9800.0,30.6837,30.6837,30.6562,30.6562,9800.0
2014-11-24 12:40:00,33.5,33.5,33.48,33.48,11300.0,30.6654,30.6654,30.647,30.647,11300.0
2014-11-24 12:50:00,33.48,33.51,33.48,33.51,27900.0,30.647,30.6745,30.647,30.6745,27900.0
2014-11-24 13:00:00,33.51,33.52,33.48,33.48,64300.0,30.6745,30.6837,30.647,30.647,64300.0
2014-11-24 13:10:00,33.49,33.51,33.48,33.5,97100.0,30.6562,30.6745,30.647,30.6654,97100.0
2014-11-24 13:20:00,33.51,33.53,33.5,33.52,5900.0,30.6745,30.6928,30.6654,30.6837,5900.0
2014-11-24 13:30:00,33.52,33.53,33.5,33.52,9500.0,30.6837,30.6928,30.6654,30.6837,9500.0
2014-11-24 13:40:00,33.52,33.53,33.5,33.51,6300.0,30.6837,30.6928,30.6654,30.6745,6300.0
2014-11-24 13:50:00,33.51,33.53,33.5,33.52,17900.0,30.6745,30.6928,30.6654,30.6837,17900.0
2014-11-24 14:00:00,33.52,33.62,33.52,33.61,48800.0,30.6837,30.7752,30.6837,30.766,48800.0
2014-11-24 14:10:00,33.61,33.64,33.6,33.63,17900.0,30.766,30.7935,30.7569,30.7844,17900.0
2014-11-24 14:20:00,33.62,33.65,33.62,33.65,22300.0,30.7752,30.8027,30.7752,30.8027,22300.0
2014-11-24 14:30:00,33.64,33.65,33.63,33.64,21800.0,30.7935,30.8027,30.7844,30.7935,21800.0
2014-11-24 14:40:00,33.64,33.65,33.63,33.65,37300.0,30.7935,30.8027,30.7844,30.8027,37300.0
2014-11-24 14:50:00,33.65,33.65,33.61,33.62,19900.0,30.8027,30.8027,30.766,30.7752,19900.0
2014-11-24 15:00:00,33.63,33.63,33.61,33.62,23400.0,30.7844,30.7844,30.766,30.7752,23400.0
2014-11-24 15:10:00,33.62,33.63,33.61,33.62,19400.0,30.7752,30.7844,30.766,30.7752,19400.0
2014-11-24 15:20:00,33.62,33.62,33.61,33.62,27800.0,30.7752,30.7752,30.766,30.7752,27800.0
2014-11-24 15:30:00,33.61,33.63,33.61,33.63,71100.0,30.766,30.7844,30.766,30.7844,71100.0
2014-11-24 15:40:00,33.63,33.63,33.62,33.63,148700.0,30.7844,30.7844,30.7752,30.7844,148700.0
2014-11-24 15:50:00,33.63,33.63,33.61,33.62,343200.0,30.7844,30.7844,30.766,30.7752,343200.0
2014-11-25 09:30:00,33.62,33.85,33.55,33.81,86500.0,30.7752,30.9857,30.7111,30.9491,86500.0
2014-11-25 09:40:00,33.81,33.82,33.66,33.68,371500.0,30.9491,30.9583,30.8118,30.8301,371500.0
2014-11-25 09:50:00,33.68,33.69,33.58,33.59,102000.0,30.8301,30.8393,30.7386,30.7477,102000.0
2014-11-25 10:00:00,33.59,33.59,33.45,33.46,170500.0,30.7477,30.7477,30.6196,30.6287,170500.0
2014-11-25 10:10:00,33.47,33.52,33.46,33.47,111600.0,30.6379,30.6837,30.6287,30.6379,111600.0
2014-11-25 10:20:00,33.47,33.49,33.39,33.49,249400.0,30.6379,30.6562,30.5647,30.6562,249400.0
2014-11-25 10:30:00,33.5,33.51,33.41,33.43,218900.0,30.6654,30.6745,30.583,30.6013,218900.0
2014-11-25 10:40:00,33.42,33.44,33.39,33.41,104900.0,30.5921,30.6104,30.5647,30.583,104900.0
2014-11-25 10:50:00,33.4,33.42,33.36,33.36,32500.0,30.5738,30.5921,30.5372,30.5372,32500.0
2014-11-25 11:00:00,33.36,33.38,33.31,33.32,67400.0,30.5372,30.5555,30.4914,30.5006,67400.0
2014-11-25 11:10:00,33.32,33.36,33.31,33.35,48600.0,30.5006,30.5372,30.4914,30.528,48600.0
2014-11-25 11:20:00,33.35,33.39,33.34,33.38,45300.0,30.528,30.5647,30.5189,30.5555,45300.0
2014-11-25 11:30:00,33.38,33.44,33.38,33.42,39800.0,30.5555,30.6104,30.5555,30.5921,39800.0
2014-11-25 11:40:00,33.41,33.43,33.39,33.41,40000.0,30.583,30.6013,30.5647,30.583,40000.0
2014-11-25 11:50:00,33.41,33.41,33.37,33.39,147300.0,30.583,30.583,30.5464,30.5647,147300.0
2014-11-25 12:00:00,33.39,33.41,33.38,33.41,21700.0,30.5647,30.583,30.5555,30.583,21700.0
2014-11-25 12:10:00,33.41,33.41,33.38,33.39,16300.0,30.583,30.583,30.5555,30.5647,16300.0
2014-11-25 12:20:00,33.38,33.42,33.38,33.41,21300.0,30.5555,30.5921,30.5555,30.583,21300.0
2014-11-25 12:30:00,33.42,33.45,33.41,33.44,31800.0,30.5921,30.6196,30.583,30.6104,31800.0
2014-11-25 12:40:00,33.45,33.48,33.44,33.47,28100.0,30.6196,30.647,30.6104,30.6379,28100.0
2014-11-25 12:50:00,33.47,33.47,33.44,33.45,21800.0,30.6379,30.6379,30.6104,30.6196,21800.0
2014-11-25 13:00:00,33.45,33.45,33.43,33.45,23400.0,30.6196,30.6196,30.6013,30.6196,23400.0
2014-11-25 13:10:00,33.45,33.47,33.44,33.47,16000.0,30.6196,30.6379,30.6104,30.6379,16000.0
2014-11-25 13:20:00,33.47,33.48,33.46,33.47,10600.0,30.6379,30.647,30.6287,30.6379,10600.0
2014-11-25 13:30:00,33.47,33.47,33.45,33.45,8000.0,30.6379,30.6379,30.6196,30.6196,8000.0
2014-11-25 13:40:00,33.45,33.48,33.45,33.48,17000.0,30.6196,30.647,30.6196,30.647,17000.0
2014-11-25 13:50:00,33.47,33.48,33.46,33.46,5100.0,30.6379,30.647,30.6287,30.6287,5100.0
2014-11-25 14:00:00,33.46,33.48,33.45,33.46,12100.0,30.6287,30.647,30.6196,30.6287,12100.0
2014-11-25 14:10:00,33.47,33.51,33.46,33.48,15000.0,30.6379,30.6745,30.6287,30.647,15000.0
2014-11-25 14:20:00,33.49,33.51,33.48,33.5,17000.0,30.6562,30.6745,30.647,30.6654,17000.0
2014-11-25 14:30:00,33.51,33.52,33.5,33.52,37600.0,30.6745,30.6837,30.6654,30.6837,37600.0
2014-11-25 14:40:00,33.52,33.52,33.46,33.47,22100.0,30.6837,30.6837,30.6287,30.6379,22100.0
2014-11-25 14:50:00,33.47,33.48,33.44,33.46,13800.0,30.6379,30.647,30.6104,30.6287,13800.0
2014-11-25 15:00:00,33.46,33.49,33.45,33.45,28900.0,30.6287,30.6562,30.6196,30.6196,28900.0
2014-11-25 15:10:00,33.45,33.48,33.45,33.48,31000.0,30.6196,30.647,30.6196,30.647,31000.0
2014-11-25 15:20:00,33.48,33.53,33.48,33.53,85800.0,30.647,30.6928,30.647,30.6928,85800.0
2014-11-25 15:30:00,33.53,33.54,33.5,33.5,82000.0,30.6928,30.702,30.6654,30.6654,82000.0
2014-11-25 15:40:00,33.5,33.51,33.49,33.5,168900.0,30.6654,30.6745,30.6562,30.6654,168900.0
2014-11-25 15:50:00,33.5,33.5,33.47,33.48,357600.0,30.6654,30.6654,30.6379,30.647,357600.0
2014-11-26 09:30:00,33.37,33.54,33.35,33.39,100300.0,30.5464,30.702,30.528,30.5647,100300.0
2014-11-26 09:40:00,33.39,33.4,33.3,33.35,96200.0,30.5647,30.5738,30.4823,30.528,96200.0
2014-11-26 09:50:00,33.35,33.39,33.32,33.39,69200.0,30.528,30.5647,30.5006,30.5647,69200.0
2014-11-26 10:00:00,33.38,33.38,33.28,33.34,418300.0,30.5555,30.5555,30.464,30.5189,418300.0
2014-11-26 10:10:00,33.34,33.39,33.34,33.39,30300.0,30.5189,30.5647,30.5189,30.5647,30300.0
2014-11-26 10:20:00,33.38,33.4,33.37,33.38,31900.0,30.5555,30.5738,30.5464,30.5555,31900.0
2014-11-26 10:30:00,33.38,33.39,33.3,33.3,51600.0,30.5555,30.5647,30.4823,30.4823,51600.0
2014-11-26 10:40:00,33.31,33.32,33.28,33.28,46700.0,30.4914,30.5006,30.464,30.464,46700.0
2014-11-26 10:50:00,33.28,33.31,33.26,33.31,43100.0,30.464,30.4914,30.4457,30.4914,43100.0
2014-11-26 11:00:00,33.32,33.32,33.25,33.25,33500.0,30.5006,30.5006,30.4365,30.4365,33500.0
2014-11-26 11:10:00,33.25,33.27,33.23,33.25,51300.0,30.4365,30.4548,30.4182,30.4365,51300.0
2014-11-26 11:20:00,33.24,33.25,33.21,33.22,41900.0,30.4274,30.4365,30.3999,30.409,41900.0
2014-11-26 11:30:00,33.22,33.26,33.21,33.24,49800.0,30.409,30.4457,30.3999,30.4274,49800.0
2014-11-26 11:40:00,33.24,33.26,33.24,33.26,33000.0,30.4274,30.4457,30.4274,30.4457,33000.0
2014-11-26 11:50:00,33.25,33.26,33.22,33.23,54900.0,30.4365,30.4457,30.409,30.4182,54900.0
2014-11-26 12:00:00,33.24,33.26,33.23,33.24,31600.0,30.4274,30.4457,30.4182,30.4274,31600.0
2014-11-26 12:10:00,33.23,33.24,33.22,33.24,14700.0,30.4182,30.4274,30.409,30.4274,14700.0
2014-11-26 12:20:00,33.23,33.23,33.2,33.2,15500.0,30.4182,30.4182,30.3907,30.3907,15500.0
2014-11-26 12:30:00,33.2,33.22,33.19,33.2,5500.0,30.3907,30.409,30.3816,30.3907,5500.0
2014-11-26 12:40:00,33.2,33.22,33.19,33.2,14500.0,30.3907,30.409,30.3816,30.3907,14500.0
2014-11-26 12:50:00,33.21,33.21,33.18,33.2,28600.0,30.3999,30.3999,30.3724,30.3907,28600.0
2014-11-26 13:00:00,33.21,33.24,33.2,33.23,5800.0,30.3999,30.4274,30.3907,30.4182,5800.0
2014-11-26 13:10:00,33.24,33.24,33.22,33.23,12400.0,30.4274,30.4274,30.409,30.4182,12400.0
2014-11-26 13:20:00,33.23,33.25,33.23,33.24,7200.0,30.4182,30.4365,30.4182,30.4274,7200.0
2014-11-26 13:30:00,33.25,33.27,33.24,33.26,4700.0,30.4365,30.4548,30.4274,30.4457,4700.0
2014-11-26 13:40:00,33.25,33.28,33.24,33.26,20000.0,30.4365,30.464,30.4274,30.4457,20000.0
2014-11-26 13:50:00,33.26,33.26,33.24,33.24,9200.0,30.4457,30.4457,30.4274,30.4274,9200.0
2014-11-26 14:00:00,33.25,33.26,33.24,33.24,10300.0,30.4365,30.4457,30.4274,30.4274,10300.0
2014-11-26 14:10:00,33.24,33.26,33.23,33.25,11000.0,30.4274,30.4457,30.4182,30.4365,11000.0
2014-11-26 14:20:00,33.26,33.26,33.24,33.25,12700.0,30.4457,30.4457,30.4274,30.4365,12700.0
2014-11-26 14:30:00,33.25,33.28,33.25,33.26,13200.0,30.4365,30.464,30.4365,30.4457,13200.0
2014-11-26 14:40:00,33.26,33.29,33.25,33.29,19600.0,30.4457,30.4731,30.4365,30.4731,19600.0
2014-11-26 14:50:00,33.29,33.31,33.28,33.3,35800.0,30.4731,30.4914,30.464,30.4823,35800.0
2014-11-26 15:00:00,33.29,33.3,33.27,33.27,13200.0,30.4731,30.4823,30.4548,30.4548,13200.0
2014-11-26 15:10:00,33.27,33.28,33.26,33.28,15200.0,30.4548,30.464,30.4457,30.464,15200.0
2014-11-26 15:20:00,33.28,33.3,33.28,33.29,10800.0,30.464,30.4823,30.464,30.4731,10800.0
2014-11-26 15:30:00,33.29,33.29,33.27,33.28,31300.0,30.4731,30.4731,30.4548,30.464,31300.0
2014-11-26 15:40:00,33.29,33.32,33.28,33.32,78300.0,30.4731,30.5006,30.464,30.5006,78300.0
2014-11-26 15:50:00,33.32,33.33,33.31,33.32,250000.0,30.5006,30.5097,30.4914,30.5006,250000.0
2014-11-28 09:30:00,33.28,33.39,33.26,33.33,190100.0,30.464,30.5647,30.4457,30.5097,190100.0
2014-11-28 09:40:00,33.34,33.37,33.28,33.35,94300.0,30.5189,30.5464,30.464,30.528,94300.0
2014-11-28 09:50:00,33.35,33.5,33.32,33.45,145400.0,30.528,30.6654,30.5006,30.6196,145400.0
2014-11-28 10:00:00,33.45,33.48,33.42,33.48,67500.0,30.6196,30.647,30.5921,30.647,67500.0
2014-11-28 10:10:00,33.48,33.49,33.45,33.45,92400.0,30.647,30.6562,30.6196,30.6196,92400.0
2014-11-28 10:20:00,33.45,33.49,33.42,33.44,80500.0,30.6196,30.6562,30.5921,30.6104,80500.0
2014-11-28 10:30:00,33.44,33.5,33.43,33.5,76700.0,30.6104,30.6654,30.6013,30.6654,76700.0
2014-11-28 10:40:00,33.51,33.53,33.48,33.48,82900.0,30.6745,30.6928,30.647,30.647,82900.0
2014-11-28 10:50:00,33.48,33.49,33.47,33.49,80300.0,30.647,30.6562,30.6379,30.6562,80300.0
2014-11-28 11:00:00,33.49,33.57,33.48,33.57,101400.0,30.6562,30.7294,30.647,30.7294,101400.0
2014-11-28 11:10:00,33.57,33.6,33.57,33.59,86200.0,30.7294,30.7569,30.7294,30.7477,86200.0
2014-11-28 11:20:00,33.58,33.63,33.55,33.55,127800.0,30.7386,30.7844,30.7111,30.7111,127800.0
2014-11-28 11:30:00,33.56,33.59,33.54,33.59,100700.0,30.7203,30.7477,30.702,30.7477,100700.0
2014-11-28 11:40:00,33.59,33.59,33.55,33.57,68600.0,30.7477,30.7477,30.7111,30.7294,68600.0
2014-11-28 11:50:00,33.57,33.6,33.57,33.6,96000.0,30.7294,30.7569,30.7294,30.7569,96000.0
2014-11-28 12:00:00,33.59,33.61,33.54,33.54,94400.0,30.7477,30.766,30.702,30.702,94400.0
2014-11-28 12:10:00,33.54,33.55,33.53,33.54,131300.0,30.702,30.7111,30.6928,30.702,131300.0
2014-11-28 12:20:00,33.55,33.55,33.52,33.52,109500.0,30.7111,30.7111,30.6837,30.6837,109500.0
2014-11-28 12:30:00,33.53,33.54,33.52,33.53,106800.0,30.6928,30.702,30.6837,30.6928,106800.0
2014-11-28 12:40:00,33.53,33.53,33.47,33.47,119400.0,30.6928,30.6928,30.6379,30.6379,119400.0
2014-11-28 12:50:00,33.47,33.47,33.42,33.47,311600.0,30.6379,30.6379,30.5921,30.6379,311600.0
2014-12-01 09:30:00,33.71,33.81,33.16,33.25,196800.0,30.8576,30.9491,30.3541,30.4365,196800.0
2014-12-01 09:40:00,33.23,33.23,33.11,33.16,412300.0,30.4182,30.4182,30.3084,30.3541,412300.0
2014-12-01 09:50:00,33.16,33.17,33.1,33.16,192100.0,30.3541,30.3633,30.2992,30.3541,192100.0
2014-12-01 10:00:00,33.17,33.22,33.14,33.16,125400.0,30.3633,30.409,30.3358,30.3541,125400.0
2014-12-01 10:10:00,33.17,33.26,33.16,33.23,183200.0,30.3633,30.4457,30.3541,30.4182,183200.0
2014-12-01 10:20:00,33.23,33.26,33.21,33.23,135200.0,30.4182,30.4457,30.3999,30.4182,135200.0
2014-12-01 10:30:00,33.22,33.22,33.14,33.16,130600.0,30.409,30.409,30.3358,30.3541,130600.0
2014-12-01 10:40:00,33.16,33.16,33.1,33.1,200100.0,30.3541,30.3541,30.2992,30.2992,200100.0
2014-12-01 10:50:00,33.1,33.1,33.03,33.05,57900.0,30.2992,30.2992,30.2351,30.2534,57900.0
2014-12-01 11:00:00,33.04,33.15,33.04,33.15,30800.0,30.2443,30.345,30.2443,30.345,30800.0
2014-12-01 11:10:00,33.15,33.2,33.15,33.2,36900.0,30.345,30.3907,30.345,30.3907,36900.0
2014-12-01 11:20:00,33.2,33.21,33.18,33.2,93300.0,30.3907,30.3999,30.3724,30.3907,93300.0
2014-12-01 11:30:00,33.2,33.21,33.1,33.1,188100.0,30.3907,30.3999,30.2992,30.2992,188100.0
2014-12-01 11:40:00,33.11,33.16,33.1,33.14,30200.0,30.3084,30.3541,30.2992,30.3358,30200.0
2014-12-01 11:50:00,33.15,33.16,33.13,33.14,25100.0,30.345,30.3541,30.3267,30.3358,25100.0
2014-12-01 12:00:00,33.14,33.16,33.13,33.14,34500.0,30.3358,30.3541,30.3267,30.3358,34500.0
2014-12-01 12:10:00,33.15,33.21,33.14,33.2,36200.0,30.345,30.3999,30.3358,30.3907,36200.0
2014-12-01 12:20:00,33.2,33.2,33.15,33.16,118100.0,30.3907,30.3907,30.345,30.3541,118100.0
2014-12-01 12:30:00,33.16,33.2,33.16,33.19,14000.0,30.3541,30.3907,30.3541,30.3816,14000.0
2014-12-01 12:40:00,33.19,33.22,33.18,33.22,8500.0,30.3816,30.409,30.3724,30.409,8500.0
2014-12-01 12:50:00,33.21,33.29,33.21,33.28,25400.0,30.3999,30.4731,30.3999,30.464,25400.0
2014-12-01 13:00:00,33.28,33.3,33.26,33.28,32100.0,30.464,30.4823,30.4457,30.464,32100.0
2014-12-01 13:10:00,33.27,33.29,33.24,33.26,19800.0,30.4548,30.4731,30.4274,30.4457,19800.0
2014-12-01 13:20:00,33.26,33.28,33.23,33.25,11600.0,30.4457,30.464,30.4182,30.4365,11600.0
2014-12-01 13:30:00,33.25,33.27,33.23,33.24,10800.0,30.4365,30.4548,30.4182,30.4274,10800.0
2014-12-01 13:40:00,33.25,33.26,33.23,33.25,14700.0,30.4365,30.4457,30.4182,30.4365,14700.0
2014-12-01 13:50:00,33.25,33.25,33.2,33.2,12400.0,30.4365,30.4365,30.3907,30.3907,12400.0
2014-12-01 14:00:00,33.2,33.21,33.12,33.13,33900.0,30.3907,30.3999,30.3175,30.3267,33900.0
2014-12-01 14:10:00,33.13,33.14,33.09,33.14,34400.0,30.3267,30.3358,30.2901,30.3358,34400.0
2014-12-01 14:20:00,33.13,33.14,33.1,33.14,49000.0,30.3267,30.3358,30.2992,30.3358,49000.0
2014-12-01 14:30:00,33.15,33.2,33.14,33.2,35300.0,30.345,30.3907,30.3358,30.3907,35300.0
2014-12-01 14:40:00,33.2,33.21,33.16,33.16,41100.0,30.3907,30.3999,30.3541,30.3541,41100.0
2014-12-01 14:50:00,33.17,33.18,33.14,33.15,40400.0,30.3633,30.3724,30.3358,30.345,40400.0
2014-12-01 15:00:00,33.14,33.17,33.13,33.16,43000.0,30.3358,30.3633,30.3267,30.3541,43000.0
2014-12-01 15:10:00,33.16,33.21,33.16,33.21,41700.0,30.3541,30.3999,30.3541,30.3999,41700.0
2014-12-01 15:20:00,33.21,33.22,33.15,33.16,93100.0,30.3999,30.409,30.345,30.3541,93100.0
2014-12-01 15:30:00,33.16,33.16,33.11,33.13,93000.0,30.3541,30.3541,30.3084,30.3267,93000.0
2014-12-01 15:40:00,33.13,33.14,33.1,33.11,121100.0,30.3267,30.3358,30.2992,30.3084,121100.0
2014-12-01 15:50:00,33.11,33.14,33.08,33.11,519700.0,30.3084,30.3358,30.2809,30.3084,519700.0
2014-12-02 09:30:00,33.15,33.32,33.12,33.31,82400.0,30.345,30.5006,30.3175,30.4914,82400.0
2014-12-02 09:40:00,33.3,33.3,33.18,33.19,40400.0,30.4823,30.4823,30.3724,30.3816,40400.0
2014-12-02 09:50:00,33.18,33.3,33.18,33.27,42800.0,30.3724,30.4823,30.3724,30.4548,42800.0
2014-12-02 10:00:00,33.27,33.33,33.24,33.32,59300.0,30.4548,30.5097,30.4274,30.5006,59300.0
2014-12-02 10:10:00,33.32,33.33,33.25,33.27,44200.0,30.5006,30.5097,30.4365,30.4548,44200.0
2014-12-02 10:20:00,33.27,33.27,33.21,33.25,47000.0,30.4548,30.4548,30.3999,30.4365,47000.0
2014-12-02 10:30:00,33.25,33.3,33.23,33.27,11100.0,30.4365,30.4823,30.4182,30.4548,11100.0
2014-12-02 10:40:00,33.27,33.28,33.25,33.26,22200.0,30.4548,30.464,30.4365,30.4457,22200.0
2014-12-02 10:50:00,33.25,33.26,33.22,33.26,14300.0,30.4365,30.4457,30.409,30.4457,14300.0
2014-12-02 11:00:00,33.27,33.31,33.27,33.31,10000.0,30.4548,30.4914,30.4548,30.4914,10000.0
2014-12-02 11:10:00,33.31,33.33,33.27,33.27,8100.0,30.4914,30.5097,30.4548,30.4548,8100.0
2014-12-02 11:20:00,33.27,33.27,33.21,33.23,10700.0,30.4548,30.4548,30.3999,30.4182,10700.0
2014-12-02 11:30:00,33.23,33.23,33.19,33.22,24400.0,30.4182,30.4182,30.3816,30.409,24400.0
2014-12-02 11:40:00,33.22,33.24,33.22,33.23,9400.0,30.409,30.4274,30.409,30.4182,9400.0
2014-12-02 11:50:00,33.23,33.24,33.2,33.23,6100.0,30.4182,30.4274,30.3907,30.4182,6100.0
2014-12-02 12:00:00,33.22,33.23,33.19,33.2,8400.0,30.409,30.4182,30.3816,30.3907,8400.0
2014-12-02 12:10:00,33.2,33.21,33.17,33.19,9700.0,30.3907,30.3999,30.3633,30.3816,9700.0
2014-12-02 12:20:00,33.21,33.21,33.18,33.2,6700.0,30.3999,30.3999,30.3724,30.3907,6700.0
2014-12-02 12:30:00,33.19,33.2,33.17,33.19,7900.0,30.3816,30.3907,30.3633,30.3816,7900.0
2014-12-02 12:40:00,33.18,33.19,33.17,33.17,7300.0,30.3724,30.3816,30.3633,30.3633,7300.0
2014-12-02 12:50:00,33.18,33.18,33.16,33.17,10300.0,30.3724,30.3724,30.3541,30.3633,10300.0
2014-12-02 13:00:00,33.18,33.23,33.18,33.21,11100.0,30.3724,30.4182,30.3724,30.3999,11100.0
2014-12-02 13:10:00,33.21,33.22,33.19,33.2,7300.0,30.3999,30.409,30.3816,30.3907,7300.0
2014-12-02 13:20:00,33.19,33.23,33.17,33.21,15400.0,30.3816,30.4182,30.3633,30.3999,15400.0
2014-12-02 13:30:00,33.22,33.22,33.19,33.22,14800.0,30.409,30.409,30.3816,30.409,14800.0
2014-12-02 13:40:00,33.22,33.23,33.21,33.21,12700.0,30.409,30.4182,30.3999,30.3999,12700.0
2014-12-02 13:50:00,33.21,33.22,33.18,33.18,15900.0,30.3999,30.409,30.3724,30.3724,15900.0
2014-12-02 14:00:00,33.19,33.21,33.18,33.21,8800.0,30.3816,30.3999,30.3724,30.3999,8800.0
2014-12-02 14:10:00,33.2,33.23,33.2,33.23,12500.0,30.3907,30.4182,30.3907,30.4182,12500.0
2014-12-02 14:20:00,33.23,33.24,33.21,33.22,11600.0,30.4182,30.4274,30.3999,30.409,11600.0
2014-12-02 14:30:00,33.22,33.22,33.19,33.2,16100.0,30.409,30.409,30.3816,30.3907,16100.0
2014-12-02 14:40:00,33.21,33.27,33.2,33.26,19900.0,30.3999,30.4548,30.3907,30.4457,19900.0
2014-12-02 14:50:00,33.27,33.27,33.24,33.26,17200.0,30.4548,30.4548,30.4274,30.4457,17200.0
2014-12-02 15:00:00,33.26,33.3,33.26,33.29,35800.0,30.4457,30.4823,30.4457,30.4731,35800.0
2014-12-02 15:10:00,33.28,33.29,33.26,33.27,18800.0,30.464,30.4731,30.4457,30.4548,18800.0
2014-12-02 15:20:00,33.26,33.26,33.21,33.22,12800.0,30.4457,30.4457,30.3999,30.409,12800.0
2014-12-02 15:30:00,33.22,33.25,33.2,33.22,68900.0,30.409,30.4365,30.3907,30.409,68900.0
2014-12-02 15:40:00,33.22,33.23,33.18,33.18,94000.0,30.409,30.4182,30.3724,30.3724,94000.0
2014-12-02 15:50:00,33.18,33.22,33.17,33.22,297700.0,30.3724,30.409,30.3633,30.409,297700.0
2014-12-03 09:30:00,33.27,33.41,33.14,33.41,84200.0,30.4548,30.583,30.3358,30.583,84200.0
2014-12-03 09:40:00,33.41,33.45,33.39,33.42,47800.0,30.583,30.6196,30.5647,30.5921,47800.0
2014-12-03 09:50:00,33.41,33.44,33.4,33.42,26600.0,30.583,30.6104,30.5738,30.5921,26600.0
2014-12-03 10:00:00,33.43,33.43,33.34,33.37,59200.0,30.6013,30.6013,30.5189,30.5464,59200.0
2014-12-03 10:10:00,33.38,33.47,33.37,33.46,100100.0,30.5555,30.6379,30.5464,30.6287,100100.0
2014-12-03 10:20:00,33.45,33.57,33.44,33.53,88900.0,30.6196,30.7294,30.6104,30.6928,88900.0
2014-12-03 10:30:00,33.53,33.57,33.52,33.53,68100.0,30.6928,30.7294,30.6837,30.6928,68100.0
2014-12-03 10:40:00,33.54,33.57,33.52,33.57,124100.0,30.702,30.7294,30.6837,30.7294,124100.0
2014-12-03 10:50:00,33.56,33.57,33.51,33.54,41700.0,30.7203,30.7294,30.6745,30.702,41700.0
2014-12-03 11:00:00,33.54,33.58,33.53,33.54,149500.0,30.702,30.7386,30.6928,30.702,149500.0
2014-12-03 11:10:00,33.54,33.55,33.46,33.48,40300.0,30.702,30.7111,30.6287,30.647,40300.0
2014-12-03 11:20:00,33.48,33.49,33.43,33.47,38100.0,30.647,30.6562,30.6013,30.6379,38100.0
2014-12-03 11:30:00,33.47,33.48,33.43,33.46,30600.0,30.6379,30.647,30.6013,30.6287,30600.0
2014-12-03 11:40:00,33.46,33.5,33.44,33.44,13600.0,30.6287,30.6654,30.6104,30.6104,13600.0
2014-12-03 11:50:00,33.43,33.45,33.43,33.44,21800.0,30.6013,30.6196,30.6013,30.6104,21800.0
2014-12-03 12:00:00,33.45,33.47,33.43,33.46,22900.0,30.6196,30.6379,30.6013,30.6287,22900.0
2014-12-03 12:10:00,33.46,33.46,33.44,33.44,10500.0,30.6287,30.6287,30.6104,30.6104,10500.0
2014-12-03 12:20:00,33.43,33.45,33.41,33.41,10000.0,30.6013,30.6196,30.583,30.583,10000.0
2014-12-03 12:30:00,33.4,33.41,33.39,33.4,8700.0,30.5738,30.583,30.5647,30.5738,8700.0
2014-12-03 12:40:00,33.39,33.42,33.39,33.41,5700.0,30.5647,30.5921,30.5647,30.583,5700.0
2014-12-03 12:50:00,33.41,33.44,33.41,33.44,32000.0,30.583,30.6104,30.583,30.6104,32000.0
2014-12-03 13:00:00,33.44,33.46,33.43,33.44,12400.0,30.6104,30.6287,30.6013,30.6104,12400.0
2014-12-03 13:10:00,33.44,33.44,33.43,33.44,8100.0,30.6104,30.6104,30.6013,30.6104,8100.0
2014-12-03 13:20:00,33.44,33.45,33.43,33.45,26500.0,30.6104,30.6196,30.6013,30.6196,26500.0
2014-12-03 13:30:00,33.45,33.45,33.4,33.4,14500.0,30.6196,30.6196,30.5738,30.5738,14500.0
2014-12-03 13:40:00,33.41,33.41,33.37,33.38,32800.0,30.583,30.583,30.5464,30.5555,32800.0
2014-12-03 13:50:00,33.38,33.39,33.36,33.39,27400.0,30.5555,30.5647,30.5372,30.5647,27400.0
2014-12-03 14:00:00,33.39,33.44,33.38,33.41,51400.0,30.5647,30.6104,30.5555,30.583,51400.0
2014-12-03 14:10:00,33.43,33.44,33.41,33.43,33400.0,30.6013,30.6104,30.583,30.6013,33400.0
2014-12-03 14:20:00,33.43,33.45,33.42,33.43,24100.0,30.6013,30.6196,30.5921,30.6013,24100.0
2014-12-03 14:30:00,33.44,33.45,33.43,33.44,30100.0,30.6104,30.6196,30.6013,30.6104,30100.0
2014-12-03 14:40:00,33.44,33.46,33.44,33.44,28200.0,30.6104,30.6287,30.6104,30.6104,28200.0
2014-12-03 14:50:00,33.44,33.44,33.43,33.44,25600.0,30.6104,30.6104,30.6013,30.6104,25600.0
2014-12-03 15:00:00,33.45,33.45,33.42,33.44,11800.0,30.6196,30.6196,30.5921,30.6104,11800.0
2014-12-03 15:10:00,33.44,33.45,33.43,33.45,15200.0,30.6104,30.6196,30.6013,30.6196,15200.0
2014-12-03 15:20:00,33.45,33.45,33.42,33.44,84200.0,30.6196,30.6196,30.5921,30.6104,84200.0
2014-12-03 15:30:00,33.44,33.46,33.43,33.44,32400.0,30.6104,30.6287,30.6013,30.6104,32400.0
2014-12-03 15:40:00,33.44,33.44,33.36,33.37,123000.0,30.6104,30.6104,30.5372,30.5464,123000.0
2014-12-03 15:50:00,33.37,33.39,33.34,33.35,286600.0,30.5464,30.5647,30.5189,30.528,286600.0
2014-12-04 09:30:00,33.21,33.3,33.17,33.22,51100.0,30.3999,30.4823,30.3633,30.409,51100.0
2014-12-04 09:40:00,33.21,33.23,33.16,33.19,34900.0,30.3999,30.4182,30.3541,30.3816,34900.0
2014-12-04 09:50:00,33.18,33.21,33.16,33.19,18500.0,30.3724,30.3999,30.3541,30.3816,18500.0
2014-12-04 10:00:00,33.19,33.25,33.15,33.16,54600.0,30.3816,30.4365,30.345,30.3541,54600.0
2014-12-04 10:10:00,33.15,33.22,33.15,33.21,116400.0,30.345,30.409,30.345,30.3999,116400.0
2014-12-04 10:20:00,33.21,33.25,33.19,33.21,120100.0,30.3999,30.4365,30.3816,30.3999,120100.0
2014-12-04 10:30:00,33.2,33.21,33.12,33.15,35300.0,30.3907,30.3999,30.3175,30.345,35300.0
2014-12-04 10:40:00,33.14,33.15,33.1,33.11,25200.0,30.3358,30.345,30.2992,30.3084,25200.0
2014-12-04 10:50:00,33.11,33.17,33.11,33.16,61900.0,30.3084,30.3633,30.3084,30.3541,61900.0
2014-12-04 11:00:00,33.15,33.16,33.13,33.16,8200.0,30.345,30.3541,30.3267,30.3541,8200.0
2014-12-04 11:10:00,33.16,33.18,33.14,33.15,11000.0,30.3541,30.3724,30.3358,30.345,11000.0
2014-12-04 11:20:00,33.14,33.15,33.12,33.12,21800.0,30.3358,30.345,30.3175,30.3175,21800.0
2014-12-04 11:30:00,33.12,33.19,33.1,33.17,56600.0,30.3175,30.3816,30.2992,30.3633,56600.0
2014-12-04 11:40:00,33.17,33.23,33.16,33.22,57200.0,30.3633,30.4182,30.3541,30.409,57200.0
2014-12-04 11:50:00,33.23,33.24,33.2,33.24,34700.0,30.4182,30.4274,30.3907,30.4274,34700.0
2014-12-04 12:00:00,33.24,33.27,33.23,33.25,19000.0,30.4274,30.4548,30.4182,30.4365,19000.0
2014-12-04 12:10:00,33.24,33.25,33.23,33.23,21700.0,30.4274,30.4365,30.4182,30.4182,21700.0
2014-12-04 12:20:00,33.24,33.25,33.23,33.24,12500.0,30.4274,30.4365,30.4182,30.4274,12500.0
2014-12-04 12:30:00,33.25,33.34,33.24,33.28,67100.0,30.4365,30.5189,30.4274,30.464,67100.0
2014-12-04 12:40:00,33.29,33.31,33.28,33.28,10300.0,30.4731,30.4914,30.464,30.464,10300.0
2014-12-04 12:50:00,33.28,33.31,33.27,33.3,22000.0,30.464,30.4914,30.4548,30.4823,22000.0
2014-12-04 13:00:00,33.3,33.34,33.27,33.28,23200.0,30.4823,30.5189,30.4548,30.464,23200.0
2014-12-04 13:10:00,33.28,33.29,33.24,33.24,20700.0,30.464,30.4731,30.4274,30.4274,20700.0
2014-12-04 13:20:00,33.24,33.25,33.24,33.25,13300.0,30.4274,30.4365,30.4274,30.4365,13300.0
2014-12-04 13:30:00,33.25,33.25,33.23,33.24,8600.0,30.4365,30.4365,30.4182,30.4274,8600.0
2014-12-04 13:40:00,33.24,33.28,33.23,33.27,18100.0,30.4274,30.464,30.4182,30.4548,18100.0
2014-12-04 13:50:00,33.27,33.3,33.27,33.27,25200.0,30.4548,30.4823,30.4548,30.4548,25200.0
2014-12-04 14:00:00,33.28,33.28,33.26,33.28,17900.0,30.464,30.464,30.4457,30.464,17900.0
2014-12-04 14:10:00,33.28,33.28,33.26,33.27,6000.0,30.464,30.464,30.4457,30.4548,6000.0
2014-12-04 14:20:00,33.27,33.27,33.24,33.25,10100.0,30.4548,30.4548,30.4274,30.4365,10100.0
2014-12-04 14:30:00,33.24,33.24,33.2,33.21,36500.0,30.4274,30.4274,30.3907,30.3999,36500.0
2014-12-04 14:40:00,33.21,33.23,33.21,33.23,31000.0,30.3999,30.4182,30.3999,30.4182,31000.0
2014-12-04 14:50:00,33.22,33.23,33.19,33.21,68300.0,30.409,30.4182,30.3816,30.3999,68300.0
2014-12-04 15:00:00,33.22,33.23,33.21,33.22,17900.0,30.409,30.4182,30.3999,30.409,17900.0
2014-12-04 15:10:00,33.22,33.22,33.17,33.17,57800.0,30.409,30.409,30.3633,30.3633,57800.0
2014-12-04 15:20:00,33.16,33.17,33.06,33.07,224700.0,30.3541,30.3633,30.2626,30.2717,224700.0
2014-12-04 15:30:00,33.07,33.11,33.06,33.09,102300.0,30.2717,30.3084,30.2626,30.2901,102300.0
2014-12-04 15:40:00,33.09,33.15,33.08,33.12,192700.0,30.2901,30.345,30.2809,30.3175,192700.0
2014-12-04 15:50:00,33.12,33.19,33.11,33.19,326400.0,30.3175,30.3816,30.3084,30.3816,326400.0
2014-12-05 09:30:00,33.13,33.35,33.1,33.29,208600.0,30.3267,30.528,30.2992,30.4731,208600.0
2014-12-05 09:40:00,33.29,33.4,33.21,33.4,107000.0,30.4731,30.5738,30.3999,30.5738,107000.0
2014-12-05 09:50:00,33.41,33.42,33.34,33.35,74400.0,30.583,30.5921,30.5189,30.528,74400.0
2014-12-05 10:00:00,33.34,33.35,33.28,33.29,80200.0,30.5189,30.528,30.464,30.4731,80200.0
2014-12-05 10:10:00,33.29,33.35,33.29,33.35,35200.0,30.4731,30.528,30.4731,30.528,35200.0
2014-12-05 10:20:00,33.35,33.35,33.27,33.31,32000.0,30.528,30.528,30.4548,30.4914,32000.0
2014-12-05 10:30:00,33.31,33.34,33.31,33.33,27700.0,30.4914,30.5189,30.4914,30.5097,27700.0
2014-12-05 10:40:00,33.33,33.36,33.31,33.31,31200.0,30.5097,30.5372,30.4914,30.4914,31200.0
2014-12-05 10:50:00,33.31,33.32,33.29,33.3,11100.0,30.4914,30.5006,30.4731,30.4823,11100.0
2014-12-05 11:00:00,33.3,33.35,33.3,33.34,14900.0,30.4823,30.528,30.4823,30.5189,14900.0
2014-12-05 11:10:00,33.34,33.35,33.31,33.31,25300.0,30.5189,30.528,30.4914,30.4914,25300.0
2014-12-05 11:20:00,33.31,33.36,33.3,33.35,16800.0,30.4914,30.5372,30.4823,30.528,16800.0
2014-12-05 11:30:00,33.35,33.35,33.32,33.34,14900.0,30.528,30.528,30.5006,30.5189,14900.0
2014-12-05 11:40:00,33.34,33.34,33.3,33.31,15100.0,30.5189,30.5189,30.4823,30.4914,15100.0
2014-12-05 11:50:00,33.31,33.35,33.29,33.31,78800.0,30.4914,30.528,30.4731,30.4914,78800.0
2014-12-05 12:00:00,33.3,33.32,33.29,33.29,39600.0,30.4823,30.5006,30.4731,30.4731,39600.0
2014-12-05 12:10:00,33.29,33.32,33.26,33.31,20400.0,30.4731,30.5006,30.4457,30.4914,20400.0
2014-12-05 12:20:00,33.31,33.31,33.27,33.3,13800.0,30.4914,30.4914,30.4548,30.4823,13800.0
2014-12-05 12:30:00,33.3,33.32,33.29,33.32,7900.0,30.4823,30.5006,30.4731,30.5006,7900.0
2014-12-05 12:40:00,33.32,33.35,33.32,33.32,10800.0,30.5006,30.528,30.5006,30.5006,10800.0
2014-12-05 12:50:00,33.31,33.31,33.29,33.3,9600.0,30.4914,30.4914,30.4731,30.4823,9600.0
2014-12-05 13:00:00,33.3,33.32,33.3,33.3,9700.0,30.4823,30.5006,30.4823,30.4823,9700.0
2014-12-05 13:10:00,33.31,33.32,33.28,33.3,13600.0,30.4914,30.5006,30.464,30.4823,13600.0
2014-12-05 13:20:00,33.29,33.3,33.27,33.29,14500.0,30.4731,30.4823,30.4548,30.4731,14500.0
2014-12-05 13:30:00,33.3,33.3,33.28,33.3,7200.0,30.4823,30.4823,30.464,30.4823,7200.0
2014-12-05 13:40:00,33.3,33.31,33.28,33.3,41300.0,30.4823,30.4914,30.464,30.4823,41300.0
2014-12-05 13:50:00,33.3,33.31,33.29,33.3,7900.0,30.4823,30.4914,30.4731,30.4823,7900.0
2014-12-05 14:00:00,33.3,33.34,33.3,33.33,65100.0,30.4823,30.5189,30.4823,30.5097,65100.0
2014-12-05 14:10:00,33.34,33.34,33.32,33.32,36100.0,30.5189,30.5189,30.5006,30.5006,36100.0
2014-12-05 14:20:00,33.32,33.33,33.3,33.32,46400.0,30.5006,30.5097,30.4823,30.5006,46400.0
2014-12-05 14:30:00,33.31,33.32,33.29,33.3,13900.0,30.4914,30.5006,30.4731,30.4823,13900.0
2014-12-05 14:40:00,33.3,33.3,33.26,33.27,26800.0,30.4823,30.4823,30.4457,30.4548,26800.0
2014-12-05 14:50:00,33.27,33.28,33.24,33.25,35300.0,30.4548,30.464,30.4274,30.4365,35300.0
2014-12-05 15:00:00,33.25,33.27,33.23,33.27,29500.0,30.4365,30.4548,30.4182,30.4548,29500.0
2014-12-05 15:10:00,33.27,33.28,33.26,33.28,17000.0,30.4548,30.464,30.4457,30.464,17000.0
2014-12-05 15:20:00,33.28,33.29,33.25,33.28,39500.0,30.464,30.4731,30.4365,30.464,39500.0
2014-12-05 15:30:00,33.27,33.28,33.23,33.25,72100.0,30.4548,30.464,30.4182,30.4365,72100.0
2014-12-05 15:40:00,33.25,33.27,33.18,33.19,143700.0,30.4365,30.4548,30.3724,30.3816,143700.0
2014-12-05 15:50:00,33.19,33.27,33.19,33.27,290700.0,30.3816,30.4548,30.3816,30.4548,290700.0
2014-12-08 09:30:00,33.16,33.25,33.15,33.25,112700.0,30.3541,30.4365,30.345,30.4365,112700.0
2014-12-08 09:40:00,33.25,33.34,33.25,33.31,48900.0,30.4365,30.5189,30.4365,30.4914,48900.0
2014-12-08 09:50:00,33.31,33.31,33.26,33.31,30700.0,30.4914,30.4914,30.4457,30.4914,30700.0
2014-12-08 10:00:00,33.31,33.36,33.31,33.33,11500.0,30.4914,30.5372,30.4914,30.5097,11500.0
2014-12-08 10:10:00,33.33,33.34,33.29,33.32,33100.0,30.5097,30.5189,30.4731,30.5006,33100.0
2014-12-08 10:20:00,33.32,33.38,33.32,33.38,83400.0,30.5006,30.5555,30.5006,30.5555,83400.0
2014-12-08 10:30:00,33.39,33.4,33.36,33.39,33600.0,30.5647,30.5738,30.5372,30.5647,33600.0
2014-12-08 10:40:00,33.38,33.4,33.36,33.39,38500.0,30.5555,30.5738,30.5372,30.5647,38500.0
2014-12-08 10:50:00,33.4,33.42,33.38,33.39,18700.0,30.5738,30.5921,30.5555,30.5647,18700.0
2014-12-08 11:00:00,33.38,33.41,33.38,33.4,27600.0,30.5555,30.583,30.5555,30.5738,27600.0
2014-12-08 11:10:00,33.4,33.42,33.37,33.38,21800.0,30.5738,30.5921,30.5464,30.5555,21800.0
2014-12-08 11:20:00,33.39,33.41,33.35,33.35,22100.0,30.5647,30.583,30.528,30.528,22100.0
2014-12-08 11:30:00,33.35,33.36,33.33,33.33,63900.0,30.528,30.5372,30.5097,30.5097,63900.0
2014-12-08 11:40:00,33.32,33.34,33.3,33.33,65300.0,30.5006,30.5189,30.4823,30.5097,65300.0
2014-12-08 11:50:00,33.33,33.33,33.31,33.31,47700.0,30.5097,30.5097,30.4914,30.4914,47700.0
2014-12-08 12:00:00,33.32,33.38,33.3,33.36,81300.0,30.5006,30.5555,30.4823,30.5372,81300.0
2014-12-08 12:10:00,33.35,33.35,33.23,33.25,52500.0,30.528,30.528,30.4182,30.4365,52500.0
2014-12-08 12:20:00,33.25,33.25,33.22,33.23,45200.0,30.4365,30.4365,30.409,30.4182,45200.0
2014-12-08 12:30:00,33.22,33.24,33.2,33.23,38400.0,30.409,30.4274,30.3907,30.4182,38400.0
2014-12-08 12:40:00,33.23,33.27,33.23,33.23,55500.0,30.4182,30.4548,30.4182,30.4182,55500.0
2014-12-08 12:50:00,33.23,33.25,33.19,33.2,34100.0,30.4182,30.4365,30.3816,30.3907,34100.0
2014-12-08 13:00:00,33.2,33.22,33.19,33.2,29700.0,30.3907,30.409,30.3816,30.3907,29700.0
2014-12-08 13:10:00,33.19,33.21,33.15,33.16,21100.0,30.3816,30.3999,30.345,30.3541,21100.0
2014-12-08 13:20:00,33.16,33.16,33.09,33.11,246500.0,30.3541,30.3541,30.2901,30.3084,246500.0
2014-12-08 13:30:00,33.1,33.11,33.03,33.06,97000.0,30.2992,30.3084,30.2351,30.2626,97000.0
2014-12-08 13:40:00,33.05,33.06,33.03,33.06,84700.0,30.2534,30.2626,30.2351,30.2626,84700.0
2014-12-08 13:50:00,33.05,33.1,33.05,33.06,56900.0,30.2534,30.2992,30.2534,30.2626,56900.0
2014-12-08 14:00:00,33.06,33.06,33.03,33.06,41500.0,30.2626,30.2626,30.2351,30.2626,41500.0
2014-12-08 14:10:00,33.06,33.06,32.98,33.0,103600.0,30.2626,30.2626,30.1894,30.2077,103600.0
2014-12-08 14:20:00,33.0,33.04,32.98,33.03,47500.0,30.2077,30.2443,30.1894,30.2351,47500.0
2014-12-08 14:30:00,33.03,33.08,33.03,33.07,22100.0,30.2351,30.2809,30.2351,30.2717,22100.0
2014-12-08 14:40:00,33.07,33.1,33.07,33.1,23500.0,30.2717,30.2992,30.2717,30.2992,23500.0
2014-12-08 14:50:00,33.11,33.14,33.1,33.1,11100.0,30.3084,30.3358,30.2992,30.2992,11100.0
2014-12-08 15:00:00,33.09,33.09,33.06,33.06,19200.0,30.2901,30.2901,30.2626,30.2626,19200.0
2014-12-08 15:10:00,33.07,33.11,33.06,33.07,31600.0,30.2717,30.3084,30.2626,30.2717,31600.0
2014-12-08 15:20:00,33.06,33.12,33.06,33.1,38900.0,30.2626,30.3175,30.2626,30.2992,38900.0
2014-12-08 15:30:00,33.11,33.11,33.07,33.09,51600.0,30.3084,30.3084,30.2717,30.2901,51600.0
2014-12-08 15:40:00,33.08,33.11,33.06,33.08,134500.0,30.2809,30.3084,30.2626,30.2809,134500.0
2014-12-08 15:50:00,33.08,33.13,33.07,33.11,239900.0,30.2809,30.3267,30.2717,30.3084,239900.0
2014-12-09 09:30:00,32.89,32.89,32.72,32.88,138600.0,30.107,30.107,29.9514,30.0978,138600.0
2014-12-09 09:40:00,32.88,33.0,32.88,33.0,107300.0,30.0978,30.2077,30.0978,30.2077,107300.0
2014-12-09 09:50:00,32.98,33.02,32.92,33.02,41900.0,30.1894,30.226,30.1344,30.226,41900.0
2014-12-09 10:00:00,33.01,33.03,32.94,32.95,81300.0,30.2168,30.2351,30.1527,30.1619,81300.0
2014-12-09 10:10:00,32.95,33.0,32.92,32.92,74500.0,30.1619,30.2077,30.1344,30.1344,74500.0
2014-12-09 10:20:00,32.92,32.93,32.8,32.82,226100.0,30.1344,30.1436,30.0246,30.0429,226100.0
2014-12-09 10:30:00,32.81,32.87,32.78,32.87,79500.0,30.0337,30.0887,30.0063,30.0887,79500.0
2014-12-09 10:40:00,32.87,32.93,32.87,32.92,57400.0,30.0887,30.1436,30.0887,30.1344,57400.0
2014-12-09 10:50:00,32.93,32.95,32.91,32.93,48300.0,30.1436,30.1619,30.1253,30.1436,48300.0
2014-12-09 11:00:00,32.94,32.95,32.88,32.9,62200.0,30.1527,30.1619,30.0978,30.1161,62200.0
2014-12-09 11:10:00,32.9,32.93,32.89,32.92,27300.0,30.1161,30.1436,30.107,30.1344,27300.0
2014-12-09 11:20:00,32.91,32.96,32.89,32.94,36900.0,30.1253,30.1711,30.107,30.1527,36900.0
2014-12-09 11:30:00,32.95,32.96,32.9,32.92,23800.0,30.1619,30.1711,30.1161,30.1344,23800.0
2014-12-09 11:40:00,32.92,32.98,32.91,32.96,34100.0,30.1344,30.1894,30.1253,30.1711,34100.0
2014-12-09 11:50:00,32.96,32.98,32.95,32.96,21200.0,30.1711,30.1894,30.1619,30.1711,21200.0
2014-12-09 12:00:00,32.95,32.97,32.93,32.96,39400.0,30.1619,30.1802,30.1436,30.1711,39400.0
2014-12-09 12:10:00,32.95,32.97,32.9,32.92,98600.0,30.1619,30.1802,30.1161,30.1344,98600.0
2014-12-09 12:20:00,32.93,32.98,32.92,32.96,14800.0,30.1436,30.1894,30.1344,30.1711,14800.0
2014-12-09 12:30:00,32.96,33.02,32.95,33.02,14100.0,30.1711,30.226,30.1619,30.226,14100.0
2014-12-09 12:40:00,33.03,33.04,32.99,33.01,23600.0,30.2351,30.2443,30.1985,30.2168,23600.0
2014-12-09 12:50:00,33.01,33.04,33.0,33.04,49500.0,30.2168,30.2443,30.2077,30.2443,49500.0
2014-12-09 13:00:00,33.03,33.05,33.0,33.05,6200.0,30.2351,30.2534,30.2077,30.2534,6200.0
2014-12-09 13:10:00,33.05,33.11,33.04,33.09,24300.0,30.2534,30.3084,30.2443,30.2901,24300.0
2014-12-09 13:20:00,33.1,33.12,33.08,33.12,13400.0,30.2992,30.3175,30.2809,30.3175,13400.0
2014-12-09 13:30:00,33.12,33.19,33.12,33.19,19300.0,30.3175,30.3816,30.3175,30.3816,19300.0
2014-12-09 13:40:00,33.18,33.19,33.16,33.16,46400.0,30.3724,30.3816,30.3541,30.3541,46400.0
2014-12-09 13:50:00,33.17,33.18,33.14,33.17,75600.0,30.3633,30.3724,30.3358,30.3633,75600.0
2014-12-09 14:00:00,33.17,33.21,33.16,33.19,84700.0,30.3633,30.3999,30.3541,30.3816,84700.0
2014-12-09 14:10:00,33.19,33.19,33.14,33.17,127600.0,30.3816,30.3816,30.3358,30.3633,127600.0
2014-12-09 14:20:00,33.17,33.18,33.15,33.18,23500.0,30.3633,30.3724,30.345,30.3724,23500.0
2014-12-09 14:30:00,33.17,33.17,33.1,33.12,154200.0,30.3633,30.3633,30.2992,30.3175,154200.0
2014-12-09 14:40:00,33.12,33.16,33.11,33.14,20500.0,30.3175,30.3541,30.3084,30.3358,20500.0
2014-12-09 14:50:00,33.13,33.15,33.1,33.14,100500.0,30.3267,30.345,30.2992,30.3358,100500.0
2014-12-09 15:00:00,33.15,33.2,33.15,33.16,36600.0,30.345,30.3907,30.345,30.3541,36600.0
2014-12-09 15:10:00,33.16,33.19,33.16,33.19,81900.0,30.3541,30.3816,30.3541,30.3816,81900.0
2014-12-09 15:20:00,33.18,33.19,33.15,33.16,57100.0,30.3724,30.3816,30.345,30.3541,57100.0
2014-12-09 15:30:00,33.15,33.17,33.12,33.16,51500.0,30.345,30.3633,30.3175,30.3541,51500.0
2014-12-09 15:40:00,33.16,33.19,33.15,33.17,88200.0,30.3541,30.3816,30.345,30.3633,88200.0
2014-12-09 15:50:00,33.17,33.21,33.15,33.2,162300.0,30.3633,30.3999,30.345,30.3907,162300.0
2014-12-10 09:30:00,33.05,33.18,33.05,33.18,116500.0,30.2534,30.3724,30.2534,30.3724,116500.0
2014-12-10 09:40:00,33.18,33.28,33.09,33.09,100500.0,30.3724,30.464,30.2901,30.2901,100500.0
2014-12-10 09:50:00,33.07,33.1,33.04,33.09,52900.0,30.2717,30.2992,30.2443,30.2901,52900.0
2014-12-10 10:00:00,33.09,33.1,33.0,33.01,70900.0,30.2901,30.2992,30.2077,30.2168,70900.0
2014-12-10 10:10:00,33.01,33.04,32.98,33.01,36600.0,30.2168,30.2443,30.1894,30.2168,36600.0
2014-12-10 10:20:00,33.01,33.02,32.95,32.96,54300.0,30.2168,30.226,30.1619,30.1711,54300.0
2014-12-10 10:30:00,32.96,32.96,32.83,32.86,208400.0,30.1711,30.1711,30.0521,30.0795,208400.0
2014-12-10 10:40:00,32.86,32.91,32.85,32.88,71600.0,30.0795,30.1253,30.0704,30.0978,71600.0
2014-12-10 10:50:00,32.87,32.98,32.86,32.98,137200.0,30.0887,30.1894,30.0795,30.1894,137200.0
2014-12-10 11:00:00,32.98,32.98,32.92,32.93,33100.0,30.1894,30.1894,30.1344,30.1436,33100.0
2014-12-10 11:10:00,32.93,32.93,32.84,32.84,35500.0,30.1436,30.1436,30.0612,30.0612,35500.0
2014-12-10 11:20:00,32.84,32.86,32.81,32.82,88500.0,30.0612,30.0795,30.0337,30.0429,88500.0
2014-12-10 11:30:00,32.81,32.85,32.79,32.83,43000.0,30.0337,30.0704,30.0154,30.0521,43000.0
2014-12-10 11:40:00,32.83,32.84,32.78,32.81,43300.0,30.0521,30.0612,30.0063,30.0337,43300.0
2014-12-10 11:50:00,32.81,32.86,32.8,32.83,48100.0,30.0337,30.0795,30.0246,30.0521,48100.0
2014-12-10 12:00:00,32.84,32.84,32.81,32.83,38000.0,30.0612,30.0612,30.0337,30.0521,38000.0
2014-12-10 12:10:00,32.83,32.86,32.79,32.82,29400.0,30.0521,30.0795,30.0154,30.0429,29400.0
2014-12-10 12:20:00,32.81,32.84,32.8,32.82,11400.0,30.0337,30.0612,30.0246,30.0429,11400.0
2014-12-10 12:30:00,32.82,32.87,32.78,32.83,63800.0,30.0429,30.0887,30.0063,30.0521,63800.0
2014-12-10 12:40:00,32.83,32.86,32.82,32.84,19900.0,30.0521,30.0795,30.0429,30.0612,19900.0
2014-12-10 12:50:00,32.85,32.87,32.79,32.79,42800.0,30.0704,30.0887,30.0154,30.0154,42800.0
2014-12-10 13:00:00,32.79,32.81,32.77,32.78,44600.0,30.0154,30.0337,29.9971,30.0063,44600.0
2014-12-10 13:10:00,32.78,32.81,32.78,32.79,19900.0,30.0063,30.0337,30.0063,30.0154,19900.0
2014-12-10 13:20:00,32.79,32.82,32.77,32.79,36500.0,30.0154,30.0429,29.9971,30.0154,36500.0
2014-12-10 13:30:00,32.8,32.8,32.75,32.76,20400.0,30.0246,30.0246,29.9788,29.988,20400.0
2014-12-10 13:40:00,32.75,32.75,32.63,32.63,72200.0,29.9788,29.9788,29.869,29.869,72200.0
2014-12-10 13:50:00,32.62,32.68,32.62,32.65,60400.0,29.8598,29.9147,29.8598,29.8873,60400.0
2014-12-10 14:00:00,32.64,32.65,32.61,32.63,95700.0,29.8781,29.8873,29.8507,29.869,95700.0
2014-12-10 14:10:00,32.62,32.65,32.6,32.64,70200.0,29.8598,29.8873,29.8415,29.8781,70200.0
2014-12-10 14:20:00,32.63,32.64,32.48,32.49,170800.0,29.869,29.8781,29.7317,29.7408,170800.0
2014-12-10 14:30:00,32.49,32.51,32.44,32.44,108200.0,29.7408,29.7591,29.6951,29.6951,108200.0
2014-12-10 14:40:00,32.44,32.47,32.42,32.45,157900.0,29.6951,29.7225,29.6767,29.7042,157900.0
2014-12-10 14:50:00,32.45,32.47,32.35,32.36,77100.0,29.7042,29.7225,29.6127,29.6218,77100.0
2014-12-10 15:00:00,32.36,32.42,32.33,32.41,103000.0,29.6218,29.6767,29.5944,29.6676,103000.0
2014-12-10 15:10:00,32.41,32.46,32.4,32.45,135700.0,29.6676,29.7134,29.6584,29.7042,135700.0
2014-12-10 15:20:00,32.46,32.51,32.45,32.51,158800.0,29.7134,29.7591,29.7042,29.7591,158800.0
2014-12-10 15:30:00,32.51,32.53,32.45,32.46,202600.0,29.7591,29.7774,29.7042,29.7134,202600.0
2014-12-10 15:40:00,32.46,32.47,32.36,32.38,1274100.0,29.7134,29.7225,29.6218,29.6401,1274100.0
2014-12-10 15:50:00,32.37,32.4,32.33,32.36,652400.0,29.631,29.6584,29.5944,29.6218,652400.0
2014-12-11 09:30:00,32.55,32.84,32.51,32.82,217600.0,29.7957,30.0612,29.7591,30.0429,217600.0
2014-12-11 09:40:00,32.82,32.85,32.77,32.85,104100.0,30.0429,30.0704,29.9971,30.0704,104100.0
2014-12-11 09:50:00,32.85,32.95,32.85,32.91,62700.0,30.0704,30.1619,30.0704,30.1253,62700.0
2014-12-11 10:00:00,32.91,32.95,32.89,32.91,195000.0,30.1253,30.1619,30.107,30.1253,195000.0
2014-12-11 10:10:00,32.91,32.97,32.89,32.94,106300.0,30.1253,30.1802,30.107,30.1527,106300.0
2014-12-11 10:20:00,32.94,32.97,32.91,32.94,63200.0,30.1527,30.1802,30.1253,30.1527,63200.0
2014-12-11 10:30:00,32.95,33.03,32.95,33.0,176900.0,30.1619,30.2351,30.1619,30.2077,176900.0
2014-12-11 10:40:00,33.0,33.03,32.96,32.97,157700.0,30.2077,30.2351,30.1711,30.1802,157700.0
2014-12-11 10:50:00,32.97,33.0,32.92,32.93,90900.0,30.1802,30.2077,30.1344,30.1436,90900.0
2014-12-11 11:00:00,32.92,32.94,32.89,32.9,88900.0,30.1344,30.1527,30.107,30.1161,88900.0
2014-12-11 11:10:00,32.9,32.98,32.89,32.98,87500.0,30.1161,30.1894,30.107,30.1894,87500.0
2014-12-11 11:20:00,32.99,33.02,32.96,32.96,118300.0,30.1985,30.226,30.1711,30.1711,118300.0
2014-12-11 11:30:00,32.96,33.01,32.96,33.0,39500.0,30.1711,30.2168,30.1711,30.2077,39500.0
2014-12-11 11:40:00,33.0,33.0,32.95,32.97,61100.0,30.2077,30.2077,30.1619,30.1802,61100.0
2014-12-11 11:50:00,32.98,33.03,32.98,33.02,92800.0,30.1894,30.2351,30.1894,30.226,92800.0
2014-12-11 12:00:00,33.02,33.06,32.98,33.01,106700.0,30.226,30.2626,30.1894,30.2168,106700.0
2014-12-11 12:10:00,33.02,33.02,32.97,32.98,79700.0,30.226,30.226,30.1802,30.1894,79700.0
2014-12-11 12:20:00,32.99,33.02,32.97,33.02,59300.0,30.1985,30.226,30.1802,30.226,59300.0
2014-12-11 12:30:00,33.01,33.02,32.97,32.98,57100.0,30.2168,30.226,30.1802,30.1894,57100.0
2014-12-11 12:40:00,32.98,32.99,32.94,32.98,115000.0,30.1894,30.1985,30.1527,30.1894,115000.0
2014-12-11 12:50:00,32.98,32.98,32.94,32.94,34500.0,30.1894,30.1894,30.1527,30.1527,34500.0
2014-12-11 13:00:00,32.95,32.98,32.94,32.96,18900.0,30.1619,30.1894,30.1527,30.1711,18900.0
2014-12-11 13:10:00,32.95,32.96,32.92,32.94,33100.0,30.1619,30.1711,30.1344,30.1527,33100.0
2014-12-11 13:20:00,32.94,32.95,32.89,32.9,44800.0,30.1527,30.1619,30.107,30.1161,44800.0
2014-12-11 13:30:00,32.9,32.92,32.9,32.91,31000.0,30.1161,30.1344,30.1161,30.1253,31000.0
2014-12-11 13:40:00,32.92,32.98,32.92,32.98,54700.0,30.1344,30.1894,30.1344,30.1894,54700.0
2014-12-11 13:50:00,32.98,33.0,32.89,32.89,48400.0,30.1894,30.2077,30.107,30.107,48400.0
2014-12-11 14:00:00,32.88,32.94,32.88,32.92,118000.0,30.0978,30.1527,30.0978,30.1344,118000.0
2014-12-11 14:10:00,32.92,32.93,32.88,32.9,70700.0,30.1344,30.1436,30.0978,30.1161,70700.0
2014-12-11 14:20:00,32.9,32.93,32.84,32.84,29000.0,30.1161,30.1436,30.0612,30.0612,29000.0
2014-12-11 14:30:00,32.85,32.86,32.81,32.84,33300.0,30.0704,30.0795,30.0337,30.0612,33300.0
2014-12-11 14:40:00,32.86,32.87,32.76,32.76,65800.0,30.0795,30.0887,29.988,29.988,65800.0
2014-12-11 14:50:00,32.76,32.77,32.71,32.72,36500.0,29.988,29.9971,29.9422,29.9514,36500.0
2014-12-11 15:00:00,32.73,32.82,32.72,32.79,42500.0,29.9605,30.0429,29.9514,30.0154,42500.0
2014-12-11 15:10:00,32.79,32.86,32.79,32.84,29600.0,30.0154,30.0795,30.0154,30.0612,29600.0
2014-12-11 15:20:00,32.84,32.86,32.82,32.83,65500.0,30.0612,30.0795,30.0429,30.0521,65500.0
2014-12-11 15:30:00,32.84,32.87,32.78,32.79,167500.0,30.0612,30.0887,30.0063,30.0154,167500.0
2014-12-11 15:40:00,32.79,32.83,32.67,32.67,194600.0,30.0154,30.0521,29.9056,29.9056,194600.0
2014-12-11 15:50:00,32.67,32.67,32.61,32.64,746800.0,29.9056,29.9056,29.8507,29.8781,746800.0
2014-12-12 09:30:00,32.45,32.56,32.33,32.5,184700.0,29.7042,29.8049,29.5944,29.75,184700.0
2014-12-12 09:40:00,32.49,32.62,32.46,32.51,139900.0,29.7408,29.8598,29.7134,29.7591,139900.0
2014-12-12 09:50:00,32.52,32.63,32.49,32.61,138900.0,29.7683,29.869,29.7408,29.8507,138900.0
2014-12-12 10:00:00,32.61,32.61,32.53,32.57,187200.0,29.8507,29.8507,29.7774,29.8141,187200.0
2014-12-12 10:10:00,32.58,32.58,32.41,32.47,117400.0,29.8232,29.8232,29.6676,29.7225,117400.0
2014-12-12 10:20:00,32.47,32.56,32.47,32.5,117200.0,29.7225,29.8049,29.7225,29.75,117200.0
2014-12-12 10:30:00,32.48,32.52,32.43,32.43,89300.0,29.7317,29.7683,29.6859,29.6859,89300.0
2014-12-12 10:40:00,32.44,32.45,32.42,32.43,55200.0,29.6951,29.7042,29.6767,29.6859,55200.0
2014-12-12 10:50:00,32.42,32.44,32.36,32.37,45400.0,29.6767,29.6951,29.6218,29.631,45400.0
2014-12-12 11:00:00,32.38,32.43,32.34,32.42,102900.0,29.6401,29.6859,29.6035,29.6767,102900.0
2014-12-12 11:10:00,32.42,32.46,32.39,32.44,60900.0,29.6767,29.7134,29.6493,29.6951,60900.0
2014-12-12 11:20:00,32.45,32.49,32.39,32.4,51600.0,29.7042,29.7408,29.6493,29.6584,51600.0
2014-12-12 11:30:00,32.4,32.5,32.4,32.5,63600.0,29.6584,29.75,29.6584,29.75,63600.0
2014-12-12 11:40:00,32.52,32.52,32.43,32.43,57800.0,29.7683,29.7683,29.6859,29.6859,57800.0
2014-12-12 11:50:00,32.43,32.46,32.38,32.39,47000.0,29.6859,29.7134,29.6401,29.6493,47000.0
2014-12-12 12:00:00,32.4,32.45,32.37,32.38,1086400.0,29.6584,29.7042,29.631,29.6401,1086400.0
2014-12-12 12:10:00,32.38,32.43,32.36,32.42,195500.0,29.6401,29.6859,29.6218,29.6767,195500.0
2014-12-12 12:20:00,32.42,32.51,32.41,32.51,52300.0,29.6767,29.7591,29.6676,29.7591,52300.0
2014-12-12 12:30:00,32.51,32.54,32.48,32.53,39800.0,29.7591,29.7866,29.7317,29.7774,39800.0
2014-12-12 12:40:00,32.53,32.53,32.49,32.51,22500.0,29.7774,29.7774,29.7408,29.7591,22500.0
2014-12-12 12:50:00,32.52,32.52,32.45,32.47,44200.0,29.7683,29.7683,29.7042,29.7225,44200.0
2014-12-12 13:00:00,32.46,32.46,32.4,32.45,80400.0,29.7134,29.7134,29.6584,29.7042,80400.0
2014-12-12 13:10:00,32.45,32.51,32.4,32.49,102800.0,29.7042,29.7591,29.6584,29.7408,102800.0
2014-12-12 13:20:00,32.49,32.53,32.46,32.48,40900.0,29.7408,29.7774,29.7134,29.7317,40900.0
2014-12-12 13:30:00,32.48,32.52,32.44,32.51,42900.0,29.7317,29.7683,29.6951,29.7591,42900.0
2014-12-12 13:40:00,32.52,32.52,32.45,32.47,39100.0,29.7683,29.7683,29.7042,29.7225,39100.0
2014-12-12 13:50:00,32.47,32.51,32.46,32.48,17900.0,29.7225,29.7591,29.7134,29.7317,17900.0
2014-12-12 14:00:00,32.47,32.5,32.45,32.49,44000.0,29.7225,29.75,29.7042,29.7408,44000.0
2014-12-12 14:10:00,32.49,32.49,32.43,32.46,27600.0,29.7408,29.7408,29.6859,29.7134,27600.0
2014-12-12 14:20:00,32.45,32.48,32.42,32.43,42200.0,29.7042,29.7317,29.6767,29.6859,42200.0
2014-12-12 14:30:00,32.42,32.44,32.38,32.43,19900.0,29.6767,29.6951,29.6401,29.6859,19900.0
2014-12-12 14:40:00,32.43,32.45,32.4,32.44,38600.0,29.6859,29.7042,29.6584,29.6951,38600.0
2014-12-12 14:50:00,32.44,32.49,32.42,32.49,26000.0,29.6951,29.7408,29.6767,29.7408,26000.0
2014-12-12 15:00:00,32.5,32.52,32.47,32.49,15800.0,29.75,29.7683,29.7225,29.7408,15800.0
2014-12-12 15:10:00,32.48,32.49,32.41,32.44,59700.0,29.7317,29.7408,29.6676,29.6951,59700.0
2014-12-12 15:20:00,32.43,32.46,32.4,32.45,61200.0,29.6859,29.7134,29.6584,29.7042,61200.0
2014-12-12 15:30:00,32.45,32.45,32.33,32.34,265600.0,29.7042,29.7042,29.5944,29.6035,265600.0
2014-12-12 15:40:00,32.33,32.37,32.28,32.31,252400.0,29.5944,29.631,29.5486,29.5761,252400.0
2014-12-12 15:50:00,32.31,32.33,32.28,32.28,475900.0,29.5761,29.5944,29.5486,29.5486,475900.0
2014-12-15 09:30:00,32.32,32.58,32.21,32.47,157100.0,29.5852,29.8232,29.4845,29.7225,157100.0
2014-12-15 09:40:00,32.45,32.6,32.44,32.6,124800.0,29.7042,29.8415,29.6951,29.8415,124800.0
2014-12-15 09:50:00,32.58,32.64,32.57,32.62,50800.0,29.8232,29.8781,29.8141,29.8598,50800.0
2014-12-15 10:00:00,32.6,32.6,32.42,32.43,260600.0,29.8415,29.8415,29.6767,29.6859,260600.0
2014-12-15 10:10:00,32.43,32.52,32.42,32.48,76600.0,29.6859,29.7683,29.6767,29.7317,76600.0
2014-12-15 10:20:00,32.48,32.48,32.39,32.43,24400.0,29.7317,29.7317,29.6493,29.6859,24400.0
2014-12-15 10:30:00,32.43,32.44,32.34,32.35,22400.0,29.6859,29.6951,29.6035,29.6127,22400.0
2014-12-15 10:40:00,32.36,32.39,32.27,32.31,101200.0,29.6218,29.6493,29.5394,29.5761,101200.0
2014-12-15 10:50:00,32.32,32.41,32.32,32.36,102700.0,29.5852,29.6676,29.5852,29.6218,102700.0
2014-12-15 11:00:00,32.36,32.37,32.24,32.27,85800.0,29.6218,29.631,29.512,29.5394,85800.0
2014-12-15 11:10:00,32.27,32.27,32.17,32.19,83500.0,29.5394,29.5394,29.4479,29.4662,83500.0
2014-12-15 11:20:00,32.19,32.21,32.11,32.13,104800.0,29.4662,29.4845,29.393,29.4113,104800.0
2014-12-15 11:30:00,32.13,32.23,32.12,32.16,152500.0,29.4113,29.5028,29.4021,29.4387,152500.0
2014-12-15 11:40:00,32.16,32.2,32.14,32.15,118500.0,29.4387,29.4754,29.4204,29.4296,118500.0
2014-12-15 11:50:00,32.16,32.18,32.05,32.05,62000.0,29.4387,29.4571,29.3381,29.3381,62000.0
2014-12-15 12:00:00,32.05,32.21,32.05,32.16,61300.0,29.3381,29.4845,29.3381,29.4387,61300.0
2014-12-15 12:10:00,32.16,32.18,32.12,32.14,36800.0,29.4387,29.4571,29.4021,29.4204,36800.0
2014-12-15 12:20:00,32.16,32.24,32.14,32.22,48700.0,29.4387,29.512,29.4204,29.4937,48700.0
2014-12-15 12:30:00,32.23,32.25,32.15,32.23,38900.0,29.5028,29.5211,29.4296,29.5028,38900.0
2014-12-15 12:40:00,32.23,32.24,32.16,32.22,31400.0,29.5028,29.512,29.4387,29.4937,31400.0
2014-12-15 12:50:00,32.23,32.33,32.21,32.32,48500.0,29.5028,29.5944,29.4845,29.5852,48500.0
2014-12-15 13:00:00,32.31,32.34,32.24,32.25,76300.0,29.5761,29.6035,29.512,29.5211,76300.0
2014-12-15 13:10:00,32.25,32.26,32.17,32.2,45000.0,29.5211,29.5303,29.4479,29.4754,45000.0
2014-12-15 13:20:00,32.2,32.24,32.16,32.16,58400.0,29.4754,29.512,29.4387,29.4387,58400.0
2014-12-15 13:30:00,32.15,32.24,32.14,32.22,47700.0,29.4296,29.512,29.4204,29.4937,47700.0
2014-12-15 13:40:00,32.22,32.26,32.19,32.2,120800.0,29.4937,29.5303,29.4662,29.4754,120800.0
2014-12-15 13:50:00,32.2,32.26,32.18,32.24,55300.0,29.4754,29.5303,29.4571,29.512,55300.0
2014-12-15 14:00:00,32.23,32.26,32.22,32.23,37400.0,29.5028,29.5303,29.4937,29.5028,37400.0
2014-12-15 14:10:00,32.23,32.25,32.2,32.22,37700.0,29.5028,29.5211,29.4754,29.4937,37700.0
2014-12-15 14:20:00,32.22,32.36,32.21,32.33,48500.0,29.4937,29.6218,29.4845,29.5944,48500.0
2014-12-15 14:30:00,32.32,32.37,32.27,32.34,70500.0,29.5852,29.631,29.5394,29.6035,70500.0
2014-12-15 14:40:00,32.35,32.36,32.23,32.24,97600.0,29.6127,29.6218,29.5028,29.512,97600.0
2014-12-15 14:50:00,32.24,32.3,32.23,32.28,54800.0,29.512,29.5669,29.5028,29.5486,54800.0
2014-12-15 15:00:00,32.28,32.38,32.28,32.35,65200.0,29.5486,29.6401,29.5486,29.6127,65200.0
2014-12-15 15:10:00,32.36,32.42,32.33,32.34,60800.0,29.6218,29.6767,29.5944,29.6035,60800.0
2014-12-15 15:20:00,32.34,32.38,32.3,32.3,71600.0,29.6035,29.6401,29.5669,29.5669,71600.0
2014-12-15 15:30:00,32.29,32.37,32.26,32.35,113400.0,29.5577,29.631,29.5303,29.6127,113400.0
2014-12-15 15:40:00,32.35,32.35,32.27,32.31,186100.0,29.6127,29.6127,29.5394,29.5761,186100.0
2014-12-15 15:50:00,32.3,32.33,32.25,32.26,332800.0,29.5669,29.5944,29.5211,29.5303,332800.0
2014-12-16 09:30:00,32.02,32.24,31.89,32.14,230100.0,29.3106,29.512,29.1916,29.4204,230100.0
2014-12-16 09:40:00,32.15,32.23,32.12,32.2,69900.0,29.4296,29.5028,29.4021,29.4754,69900.0
2014-12-16 09:50:00,32.21,32.23,32.14,32.14,33400.0,29.4845,29.5028,29.4204,29.4204,33400.0
2014-12-16 10:00:00,32.14,32.21,32.0,32.04,86600.0,29.4204,29.4845,29.2923,29.3289,86600.0
2014-12-16 10:10:00,32.05,32.2,32.03,32.2,65500.0,29.3381,29.4754,29.3197,29.4754,65500.0
2014-12-16 10:20:00,32.2,32.26,32.15,32.23,93100.0,29.4754,29.5303,29.4296,29.5028,93100.0
2014-12-16 10:30:00,32.23,32.23,32.1,32.12,42600.0,29.5028,29.5028,29.3838,29.4021,42600.0
2014-12-16 10:40:00,32.12,32.14,32.06,32.09,31100.0,29.4021,29.4204,29.3472,29.3747,31100.0
2014-12-16 10:50:00,32.08,32.21,32.08,32.2,31400.0,29.3655,29.4845,29.3655,29.4754,31400.0
2014-12-16 11:00:00,32.2,32.22,32.16,32.16,27300.0,29.4754,29.4937,29.4387,29.4387,27300.0
2014-12-16 11:10:00,32.16,32.27,32.16,32.27,67400.0,29.4387,29.5394,29.4387,29.5394,67400.0
2014-12-16 11:20:00,32.27,32.42,32.26,32.37,64700.0,29.5394,29.6767,29.5303,29.631,64700.0
2014-12-16 11:30:00,32.38,32.43,32.37,32.39,62200.0,29.6401,29.6859,29.631,29.6493,62200.0
2014-12-16 11:40:00,32.39,32.4,32.35,32.37,37700.0,29.6493,29.6584,29.6127,29.631,37700.0
2014-12-16 11:50:00,32.37,32.39,32.28,32.31,46100.0,29.631,29.6493,29.5486,29.5761,46100.0
2014-12-16 12:00:00,32.32,32.35,32.3,32.32,30400.0,29.5852,29.6127,29.5669,29.5852,30400.0
2014-12-16 12:10:00,32.33,32.36,32.31,32.34,71100.0,29.5944,29.6218,29.5761,29.6035,71100.0
2014-12-16 12:20:00,32.34,32.34,32.29,32.32,17900.0,29.6035,29.6035,29.5577,29.5852,17900.0
2014-12-16 12:30:00,32.33,32.39,32.33,32.38,30700.0,29.5944,29.6493,29.5944,29.6401,30700.0
2014-12-16 12:40:00,32.39,32.39,32.29,32.35,25900.0,29.6493,29.6493,29.5577,29.6127,25900.0
2014-12-16 12:50:00,32.36,32.38,32.28,32.28,41300.0,29.6218,29.6401,29.5486,29.5486,41300.0
2014-12-16 13:00:00,32.28,32.31,32.19,32.2,29100.0,29.5486,29.5761,29.4662,29.4754,29100.0
2014-12-16 13:10:00,32.18,32.21,32.12,32.15,468400.0,29.4571,29.4845,29.4021,29.4296,468400.0
2014-12-16 13:20:00,32.14,32.18,32.12,32.15,29900.0,29.4204,29.4571,29.4021,29.4296,29900.0
2014-12-16 13:30:00,32.13,32.2,32.11,32.19,31000.0,29.4113,29.4754,29.393,29.4662,31000.0
2014-12-16 13:40:00,32.19,32.24,32.16,32.19,52700.0,29.4662,29.512,29.4387,29.4662,52700.0
2014-12-16 13:50:00,32.19,32.25,32.16,32.16,27800.0,29.4662,29.5211,29.4387,29.4387,27800.0
2014-12-16 14:00:00,32.17,32.2,32.13,32.2,48500.0,29.4479,29.4754,29.4113,29.4754,48500.0
2014-12-16 14:10:00,32.2,32.21,32.13,32.15,22000.0,29.4754,29.4845,29.4113,29.4296,22000.0
2014-12-16 14:20:00,32.15,32.18,32.14,32.17,33200.0,29.4296,29.4571,29.4204,29.4479,33200.0
2014-12-16 14:30:00,32.18,32.19,32.12,32.14,49300.0,29.4571,29.4662,29.4021,29.4204,49300.0
2014-12-16 14:40:00,32.14,32.18,32.12,32.13,30600.0,29.4204,29.4571,29.4021,29.4113,30600.0
2014-12-16 14:50:00,32.13,32.13,32.07,32.12,31800.0,29.4113,29.4113,29.3564,29.4021,31800.0
2014-12-16 15:00:00,32.11,32.17,32.09,32.13,49700.0,29.393,29.4479,29.3747,29.4113,49700.0
2014-12-16 15:10:00,32.13,32.15,32.1,32.14,40200.0,29.4113,29.4296,29.3838,29.4204,40200.0
2014-12-16 15:20:00,32.14,32.14,32.04,32.08,52300.0,29.4204,29.4204,29.3289,29.3655,52300.0
2014-12-16 15:30:00,32.07,32.15,32.04,32.05,101300.0,29.3564,29.4296,29.3289,29.3381,101300.0
2014-12-16 15:40:00,32.05,32.07,32.0,32.06,198900.0,29.3381,29.3564,29.2923,29.3472,198900.0
2014-12-16 15:50:00,32.05,32.06,31.91,31.93,455600.0,29.3381,29.3472,29.2099,29.2282,455600.0
2014-12-17 09:30:00,32.01,32.15,31.94,32.13,214800.0,29.3014,29.4296,29.2374,29.4113,214800.0
2014-12-17 09:40:00,32.14,32.25,32.08,32.08,116600.0,29.4204,29.5211,29.3655,29.3655,116600.0
2014-12-17 09:50:00,32.08,32.26,32.08,32.25,60600.0,29.3655,29.5303,29.3655,29.5211,60600.0
2014-12-17 10:00:00,32.25,32.26,32.15,32.17,55300.0,29.5211,29.5303,29.4296,29.4479,55300.0
2014-12-17 10:10:00,32.18,32.24,32.16,32.18,59800.0,29.4571,29.512,29.4387,29.4571,59800.0
2014-12-17 10:20:00,32.17,32.17,32.04,32.04,60200.0,29.4479,29.4479,29.3289,29.3289,60200.0
2014-12-17 10:30:00,32.03,32.09,32.01,32.09,75900.0,29.3197,29.3747,29.3014,29.3747,75900.0
2014-12-17 10:40:00,32.09,32.14,32.05,32.13,43500.0,29.3747,29.4204,29.3381,29.4113,43500.0
2014-12-17 10:50:00,32.13,32.15,32.09,32.1,65800.0,29.4113,29.4296,29.3747,29.3838,65800.0
2014-12-17 11:00:00,32.1,32.13,32.09,32.09,31500.0,29.3838,29.4113,29.3747,29.3747,31500.0
2014-12-17 11:10:00,32.1,32.18,32.09,32.18,22100.0,29.3838,29.4571,29.3747,29.4571,22100.0
2014-12-17 11:20:00,32.17,32.24,32.15,32.22,28900.0,29.4479,29.512,29.4296,29.4937,28900.0
2014-12-17 11:30:00,32.22,32.31,32.21,32.31,21300.0,29.4937,29.5761,29.4845,29.5761,21300.0
2014-12-17 11:40:00,32.31,32.34,32.3,32.32,11400.0,29.5761,29.6035,29.5669,29.5852,11400.0
2014-12-17 11:50:00,32.32,32.45,32.3,32.41,57000.0,29.5852,29.7042,29.5669,29.6676,57000.0
2014-12-17 12:00:00,32.41,32.41,32.34,32.37,15800.0,29.6676,29.6676,29.6035,29.631,15800.0
2014-12-17 12:10:00,32.38,32.4,32.36,32.36,36900.0,29.6401,29.6584,29.6218,29.6218,36900.0
2014-12-17 12:20:00,32.36,32.38,32.28,32.29,23700.0,29.6218,29.6401,29.5486,29.5577,23700.0
2014-12-17 12:30:00,32.3,32.35,32.3,32.31,45000.0,29.5669,29.6127,29.5669,29.5761,45000.0
2014-12-17 12:40:00,32.3,32.34,32.28,32.33,13600.0,29.5669,29.6035,29.5486,29.5944,13600.0
2014-12-17 12:50:00,32.33,32.39,32.33,32.33,21400.0,29.5944,29.6493,29.5944,29.5944,21400.0
2014-12-17 13:00:00,32.33,32.36,32.31,32.36,23500.0,29.5944,29.6218,29.5761,29.6218,23500.0
2014-12-17 13:10:00,32.36,32.37,32.34,32.37,16300.0,29.6218,29.631,29.6035,29.631,16300.0
2014-12-17 13:20:00,32.37,32.42,32.34,32.41,722400.0,29.631,29.6767,29.6035,29.6676,722400.0
2014-12-17 13:30:00,32.43,32.43,32.4,32.41,17900.0,29.6859,29.6859,29.6584,29.6676,17900.0
2014-12-17 13:40:00,32.42,32.45,32.39,32.41,212400.0,29.6767,29.7042,29.6493,29.6676,212400.0
2014-12-17 13:50:00,32.41,32.47,32.41,32.47,65700.0,29.6676,29.7225,29.6676,29.7225,65700.0
2014-12-17 14:00:00,32.48,32.73,32.46,32.69,525500.0,29.7317,29.9605,29.7134,29.9239,525500.0
2014-12-17 14:10:00,32.69,32.75,32.65,32.71,418100.0,29.9239,29.9788,29.8873,29.9422,418100.0
2014-12-17 14:20:00,32.71,32.76,32.65,32.75,123600.0,29.9422,29.988,29.8873,29.9788,123600.0
2014-12-17 14:30:00,32.76,32.87,32.71,32.85,173500.0,29.988,30.0887,29.9422,30.0704,173500.0
2014-12-17 14:40:00,32.84,32.84,32.64,32.65,282300.0,30.0612,30.0612,29.8781,29.8873,282300.0
2014-12-17 14:50:00,32.65,32.75,32.62,32.66,117300.0,29.8873,29.9788,29.8598,29.8964,117300.0
2014-12-17 15:00:00,32.66,32.66,32.57,32.62,185800.0,29.8964,29.8964,29.8141,29.8598,185800.0
2014-12-17 15:10:00,32.63,32.77,32.63,32.77,87600.0,29.869,29.9971,29.869,29.9971,87600.0
2014-12-17 15:20:00,32.77,32.86,32.72,32.85,81600.0,29.9971,30.0795,29.9514,30.0704,81600.0
2014-12-17 15:30:00,32.85,32.9,32.8,32.82,207000.0,30.0704,30.1161,30.0246,30.0429,207000.0
2014-12-17 15:40:00,32.82,32.91,32.82,32.89,364200.0,30.0429,30.1253,30.0429,30.107,364200.0
2014-12-17 15:50:00,32.89,32.89,32.79,32.83,742500.0,30.107,30.107,30.0154,30.0521,742500.0
2014-12-18 09:30:00,33.18,33.26,33.09,33.09,240800.0,30.3724,30.4457,30.2901,30.2901,240800.0
2014-12-18 09:40:00,33.13,33.15,32.95,32.98,103900.0,30.3267,30.345,30.1619,30.1894,103900.0
2014-12-18 09:50:00,32.97,33.08,32.97,33.07,46600.0,30.1802,30.2809,30.1802,30.2717,46600.0
2014-12-18 10:00:00,33.09,33.14,33.02,33.12,218200.0,30.2901,30.3358,30.226,30.3175,218200.0
2014-12-18 10:10:00,33.13,33.14,33.08,33.08,57500.0,30.3267,30.3358,30.2809,30.2809,57500.0
2014-12-18 10:20:00,33.08,33.11,33.06,33.07,94200.0,30.2809,30.3084,30.2626,30.2717,94200.0
2014-12-18 10:30:00,33.07,33.08,32.96,32.97,32700.0,30.2717,30.2809,30.1711,30.1802,32700.0
2014-12-18 10:40:00,32.98,33.0,32.93,32.99,122700.0,30.1894,30.2077,30.1436,30.1985,122700.0
2014-12-18 10:50:00,32.99,32.99,32.96,32.98,43000.0,30.1985,30.1985,30.1711,30.1894,43000.0
2014-12-18 11:00:00,32.96,32.97,32.91,32.93,52300.0,30.1711,30.1802,30.1253,30.1436,52300.0
2014-12-18 11:10:00,32.93,33.04,32.91,33.04,45200.0,30.1436,30.2443,30.1253,30.2443,45200.0
2014-12-18 11:20:00,33.04,33.09,33.03,33.06,34800.0,30.2443,30.2901,30.2351,30.2626,34800.0
2014-12-18 11:30:00,33.06,33.11,33.05,33.1,24500.0,30.2626,30.3084,30.2534,30.2992,24500.0
2014-12-18 11:40:00,33.08,33.11,33.07,33.09,24200.0,30.2809,30.3084,30.2717,30.2901,24200.0
2014-12-18 11:50:00,33.1,33.16,33.09,33.12,78100.0,30.2992,30.3541,30.2901,30.3175,78100.0
2014-12-18 12:00:00,33.12,33.17,33.1,33.15,21100.0,30.3175,30.3633,30.2992,30.345,21100.0
2014-12-18 12:10:00,33.14,33.2,33.13,33.2,39600.0,30.3358,30.3907,30.3267,30.3907,39600.0
2014-12-18 12:20:00,33.18,33.22,33.14,33.19,28000.0,30.3724,30.409,30.3358,30.3816,28000.0
2014-12-18 12:30:00,33.2,33.21,33.17,33.19,37100.0,30.3907,30.3999,30.3633,30.3816,37100.0
2014-12-18 12:40:00,33.18,33.25,33.18,33.25,16500.0,30.3724,30.4365,30.3724,30.4365,16500.0
2014-12-18 12:50:00,33.24,33.32,33.24,33.3,41700.0,30.4274,30.5006,30.4274,30.4823,41700.0
2014-12-18 13:00:00,33.3,33.32,33.28,33.29,90200.0,30.4823,30.5006,30.464,30.4731,90200.0
2014-12-18 13:10:00,33.29,33.3,33.25,33.28,49700.0,30.4731,30.4823,30.4365,30.464,49700.0
2014-12-18 13:20:00,33.28,33.32,33.28,33.32,26100.0,30.464,30.5006,30.464,30.5006,26100.0
2014-12-18 13:30:00,33.31,33.32,33.3,33.31,25100.0,30.4914,30.5006,30.4823,30.4914,25100.0
2014-12-18 13:40:00,33.3,33.34,33.29,33.31,27600.0,30.4823,30.5189,30.4731,30.4914,27600.0
2014-12-18 13:50:00,33.31,33.33,33.3,33.32,6600.0,30.4914,30.5097,30.4823,30.5006,6600.0
2014-12-18 14:00:00,33.32,33.33,33.26,33.28,140900.0,30.5006,30.5097,30.4457,30.464,140900.0
2014-12-18 14:10:00,33.27,33.3,33.25,33.25,131600.0,30.4548,30.4823,30.4365,30.4365,131600.0
2014-12-18 14:20:00,33.24,33.25,33.2,33.2,26200.0,30.4274,30.4365,30.3907,30.3907,26200.0
2014-12-18 14:30:00,33.21,33.23,33.18,33.21,32100.0,30.3999,30.4182,30.3724,30.3999,32100.0
2014-12-18 14:40:00,33.2,33.22,33.14,33.16,34100.0,30.3907,30.409,30.3358,30.3541,34100.0
2014-12-18 14:50:00,33.16,33.24,33.16,33.21,50400.0,30.3541,30.4274,30.3541,30.3999,50400.0
2014-12-18 15:00:00,33.21,33.28,33.2,33.24,48200.0,30.3999,30.464,30.3907,30.4274,48200.0
2014-12-18 15:10:00,33.25,33.28,33.24,33.25,26000.0,30.4365,30.464,30.4274,30.4365,26000.0
2014-12-18 15:20:00,33.26,33.26,33.21,33.22,139300.0,30.4457,30.4457,30.3999,30.409,139300.0
2014-12-18 15:30:00,33.22,33.24,33.2,33.2,209600.0,30.409,30.4274,30.3907,30.3907,209600.0
2014-12-18 15:40:00,33.21,33.25,33.2,33.24,255200.0,30.3999,30.4365,30.3907,30.4274,255200.0
2014-12-18 15:50:00,33.24,33.32,33.24,33.32,753600.0,30.4274,30.5006,30.4274,30.5006,753600.0
2014-12-19 09:30:00,33.53,33.53,33.33,33.36,146100.0,30.7364,30.7364,30.5531,30.5806,146100.0
2014-12-19 09:40:00,33.36,33.37,33.27,33.36,55800.0,30.5806,30.5898,30.4981,30.5806,55800.0
2014-12-19 09:50:00,33.35,33.36,33.29,33.32,45300.0,30.5714,30.5806,30.5164,30.5439,45300.0
2014-12-19 10:00:00,33.33,33.34,33.29,33.33,16400.0,30.5531,30.5623,30.5164,30.5531,16400.0
2014-12-19 10:10:00,33.31,33.32,33.21,33.21,89700.0,30.5348,30.5439,30.4431,30.4431,89700.0
2014-12-19 10:20:00,33.2,33.22,33.15,33.18,91100.0,30.4339,30.4523,30.3881,30.4156,91100.0
2014-12-19 10:30:00,33.17,33.17,33.12,33.13,31200.0,30.4064,30.4064,30.3606,30.3698,31200.0
2014-12-19 10:40:00,33.14,33.18,33.08,33.08,126800.0,30.3789,30.4156,30.3239,30.3239,126800.0
2014-12-19 10:50:00,33.08,33.19,33.08,33.19,71400.0,30.3239,30.4248,30.3239,30.4248,71400.0
2014-12-19 11:00:00,33.18,33.19,33.16,33.18,24500.0,30.4156,30.4248,30.3973,30.4156,24500.0
2014-12-19 11:10:00,33.17,33.2,33.16,33.17,18800.0,30.4064,30.4339,30.3973,30.4064,18800.0
2014-12-19 11:20:00,33.17,33.24,33.16,33.22,44100.0,30.4064,30.4706,30.3973,30.4523,44100.0
2014-12-19 11:30:00,33.21,33.22,33.17,33.19,17000.0,30.4431,30.4523,30.4064,30.4248,17000.0
2014-12-19 11:40:00,33.19,33.21,33.18,33.19,9500.0,30.4248,30.4431,30.4156,30.4248,9500.0
2014-12-19 11:50:00,33.19,33.21,33.17,33.19,31500.0,30.4248,30.4431,30.4064,30.4248,31500.0
2014-12-19 12:00:00,33.18,33.2,33.16,33.18,93300.0,30.4156,30.4339,30.3973,30.4156,93300.0
2014-12-19 12:10:00,33.17,33.18,33.15,33.16,18200.0,30.4064,30.4156,30.3881,30.3973,18200.0
2014-12-19 12:20:00,33.15,33.17,33.12,33.16,25900.0,30.3881,30.4064,30.3606,30.3973,25900.0
2014-12-19 12:30:00,33.16,33.19,33.14,33.19,13500.0,30.3973,30.4248,30.3789,30.4248,13500.0
2014-12-19 12:40:00,33.2,33.24,33.2,33.23,71800.0,30.4339,30.4706,30.4339,30.4614,71800.0
2014-12-19 12:50:00,33.24,33.28,33.24,33.26,31500.0,30.4706,30.5073,30.4706,30.4889,31500.0
2014-12-19 13:00:00,33.26,33.28,33.25,33.27,36400.0,30.4889,30.5073,30.4798,30.4981,36400.0
2014-12-19 13:10:00,33.27,33.27,33.26,33.26,8700.0,30.4981,30.4981,30.4889,30.4889,8700.0
2014-12-19 13:20:00,33.27,33.28,33.25,33.27,30300.0,30.4981,30.5073,30.4798,30.4981,30300.0
2014-12-19 13:30:00,33.28,33.3,33.26,33.27,29900.0,30.5073,30.5256,30.4889,30.4981,29900.0
2014-12-19 13:40:00,33.26,33.28,33.26,33.27,19300.0,30.4889,30.5073,30.4889,30.4981,19300.0
2014-12-19 13:50:00,33.27,33.28,33.26,33.27,24700.0,30.4981,30.5073,30.4889,30.4981,24700.0
2014-12-19 14:00:00,33.27,33.32,33.26,33.32,85900.0,30.4981,30.5439,30.4889,30.5439,85900.0
2014-12-19 14:10:00,33.31,33.32,33.29,33.3,59800.0,30.5348,30.5439,30.5164,30.5256,59800.0
2014-12-19 14:20:00,33.29,33.31,33.28,33.31,40900.0,30.5164,30.5348,30.5073,30.5348,40900.0
2014-12-19 14:30:00,33.3,33.32,33.3,33.31,29000.0,30.5256,30.5439,30.5256,30.5348,29000.0
2014-12-19 14:40:00,33.3,33.32,33.29,33.32,89300.0,30.5256,30.5439,30.5164,30.5439,89300.0
2014-12-19 14:50:00,33.32,33.34,33.31,33.32,44600.0,30.5439,30.5623,30.5348,30.5439,44600.0
2014-12-19 15:00:00,33.33,33.33,33.27,33.28,61200.0,30.5531,30.5531,30.4981,30.5073,61200.0
2014-12-19 15:10:00,33.28,33.3,33.23,33.29,75500.0,30.5073,30.5256,30.4614,30.5164,75500.0
2014-12-19 15:20:00,33.28,33.35,33.28,33.34,40100.0,30.5073,30.5714,30.5073,30.5623,40100.0
2014-12-19 15:30:00,33.34,33.38,33.34,33.38,97500.0,30.5623,30.5989,30.5623,30.5989,97500.0
2014-12-19 15:40:00,33.38,33.38,33.31,33.33,126200.0,30.5989,30.5989,30.5348,30.5531,126200.0
2014-12-19 15:50:00,33.32,33.33,33.26,33.27,306400.0,30.5439,30.5531,30.4889,30.4981,306400.0
2014-12-22 09:30:00,33.34,33.4,33.23,33.23,95700.0,30.5623,30.6173,30.4614,30.4614,95700.0
2014-12-22 09:40:00,33.21,33.3,33.16,33.26,163400.0,30.4431,30.5256,30.3973,30.4889,163400.0
2014-12-22 09:50:00,33.27,33.3,33.22,33.25,41000.0,30.4981,30.5256,30.4523,30.4798,41000.0
2014-12-22 10:00:00,33.23,33.24,33.1,33.13,376400.0,30.4614,30.4706,30.3423,30.3698,376400.0
2014-12-22 10:10:00,33.13,33.25,33.12,33.22,149400.0,30.3698,30.4798,30.3606,30.4523,149400.0
2014-12-22 10:20:00,33.23,33.27,33.23,33.24,70000.0,30.4614,30.4981,30.4614,30.4706,70000.0
2014-12-22 10:30:00,33.24,33.26,33.21,33.24,133400.0,30.4706,30.4889,30.4431,30.4706,133400.0
2014-12-22 10:40:00,33.24,33.25,33.22,33.22,119200.0,30.4706,30.4798,30.4523,30.4523,119200.0
2014-12-22 10:50:00,33.22,33.26,33.21,33.25,30100.0,30.4523,30.4889,30.4431,30.4798,30100.0
2014-12-22 11:00:00,33.25,33.28,33.23,33.26,49300.0,30.4798,30.5073,30.4614,30.4889,49300.0
2014-12-22 11:10:00,33.26,33.27,33.24,33.27,25000.0,30.4889,30.4981,30.4706,30.4981,25000.0
2014-12-22 11:20:00,33.27,33.31,33.26,33.3,60200.0,30.4981,30.5348,30.4889,30.5256,60200.0
2014-12-22 11:30:00,33.3,33.33,33.28,33.3,52900.0,30.5256,30.5531,30.5073,30.5256,52900.0
2014-12-22 11:40:00,33.3,33.3,33.28,33.29,27000.0,30.5256,30.5256,30.5073,30.5164,27000.0
2014-12-22 11:50:00,33.29,33.29,33.25,33.26,175600.0,30.5164,30.5164,30.4798,30.4889,175600.0
2014-12-22 12:00:00,33.25,33.28,33.23,33.28,40300.0,30.4798,30.5073,30.4614,30.5073,40300.0
2014-12-22 12:10:00,33.28,33.32,33.27,33.31,61400.0,30.5073,30.5439,30.4981,30.5348,61400.0
2014-12-22 12:20:00,33.31,33.32,33.28,33.29,39000.0,30.5348,30.5439,30.5073,30.5164,39000.0
2014-12-22 12:30:00,33.28,33.29,33.27,33.28,33400.0,30.5073,30.5164,30.4981,30.5073,33400.0
2014-12-22 12:40:00,33.28,33.36,33.28,33.36,63500.0,30.5073,30.5806,30.5073,30.5806,63500.0
2014-12-22 12:50:00,33.36,33.4,33.35,33.4,23300.0,30.5806,30.6173,30.5714,30.6173,23300.0
2014-12-22 13:00:00,33.41,33.41,33.4,33.41,18500.0,30.6264,30.6264,30.6173,30.6264,18500.0
2014-12-22 13:10:00,33.41,33.43,33.4,33.42,20200.0,30.6264,30.6448,30.6173,30.6356,20200.0
2014-12-22 13:20:00,33.42,33.43,33.39,33.42,35000.0,30.6356,30.6448,30.6081,30.6356,35000.0
2014-12-22 13:30:00,33.42,33.43,33.4,33.43,10300.0,30.6356,30.6448,30.6173,30.6448,10300.0
2014-12-22 13:40:00,33.43,33.44,33.42,33.43,44200.0,30.6448,30.6539,30.6356,30.6448,44200.0
2014-12-22 13:50:00,33.43,33.43,33.38,33.39,12800.0,30.6448,30.6448,30.5989,30.6081,12800.0
2014-12-22 14:00:00,33.4,33.4,33.37,33.39,20500.0,30.6173,30.6173,30.5898,30.6081,20500.0
2014-12-22 14:10:00,33.39,33.42,33.37,33.38,33600.0,30.6081,30.6356,30.5898,30.5989,33600.0
2014-12-22 14:20:00,33.39,33.4,33.38,33.38,8200.0,30.6081,30.6173,30.5989,30.5989,8200.0
2014-12-22 14:30:00,33.39,33.4,33.37,33.38,16200.0,30.6081,30.6173,30.5898,30.5989,16200.0
2014-12-22 14:40:00,33.38,33.39,33.37,33.38,10000.0,30.5989,30.6081,30.5898,30.5989,10000.0
2014-12-22 14:50:00,33.39,33.39,33.36,33.36,54700.0,30.6081,30.6081,30.5806,30.5806,54700.0
2014-12-22 15:00:00,33.36,33.39,33.36,33.38,54600.0,30.5806,30.6081,30.5806,30.5989,54600.0
2014-12-22 15:10:00,33.38,33.4,33.37,33.39,34900.0,30.5989,30.6173,30.5898,30.6081,34900.0
2014-12-22 15:20:00,33.39,33.43,33.38,33.42,25900.0,30.6081,30.6448,30.5989,30.6356,25900.0
2014-12-22 15:30:00,33.41,33.44,33.41,33.43,109900.0,30.6264,30.6539,30.6264,30.6448,109900.0
2014-12-22 15:40:00,33.43,33.45,33.41,33.43,125100.0,30.6448,30.6631,30.6264,30.6448,125100.0
2014-12-22 15:50:00,33.42,33.44,33.4,33.43,226600.0,30.6356,30.6539,30.6173,30.6448,226600.0
2014-12-23 09:30:00,33.48,33.68,33.43,33.66,227900.0,30.6906,30.8739,30.6448,30.8556,227900.0
2014-12-23 09:40:00,33.67,33.71,33.66,33.69,315100.0,30.8648,30.9014,30.8556,30.8831,315100.0
2014-12-23 09:50:00,33.7,33.78,33.7,33.75,52300.0,30.8923,30.9656,30.8923,30.9381,52300.0
2014-12-23 10:00:00,33.74,33.75,33.63,33.73,183200.0,30.9289,30.9381,30.8281,30.9198,183200.0
2014-12-23 10:10:00,33.73,33.74,33.69,33.72,73900.0,30.9198,30.9289,30.8831,30.9106,73900.0
2014-12-23 10:20:00,33.72,33.77,33.72,33.77,51400.0,30.9106,30.9564,30.9106,30.9564,51400.0
2014-12-23 10:30:00,33.77,33.78,33.72,33.72,59900.0,30.9564,30.9656,30.9106,30.9106,59900.0
2014-12-23 10:40:00,33.72,33.73,33.66,33.68,31200.0,30.9106,30.9198,30.8556,30.8739,31200.0
2014-12-23 10:50:00,33.67,33.68,33.62,33.64,55700.0,30.8648,30.8739,30.8189,30.8373,55700.0
2014-12-23 11:00:00,33.63,33.64,33.59,33.61,81900.0,30.8281,30.8373,30.7914,30.8098,81900.0
2014-12-23 11:10:00,33.61,33.63,33.58,33.63,110400.0,30.8098,30.8281,30.7823,30.8281,110400.0
2014-12-23 11:20:00,33.62,33.67,33.61,33.66,27600.0,30.8189,30.8648,30.8098,30.8556,27600.0
2014-12-23 11:30:00,33.67,33.71,33.66,33.7,77700.0,30.8648,30.9014,30.8556,30.8923,77700.0
2014-12-23 11:40:00,33.7,33.71,33.66,33.68,28900.0,30.8923,30.9014,30.8556,30.8739,28900.0
2014-12-23 11:50:00,33.68,33.69,33.65,33.66,30000.0,30.8739,30.8831,30.8464,30.8556,30000.0
2014-12-23 12:00:00,33.66,33.69,33.66,33.67,54200.0,30.8556,30.8831,30.8556,30.8648,54200.0
2014-12-23 12:10:00,33.67,33.69,33.67,33.69,47500.0,30.8648,30.8831,30.8648,30.8831,47500.0
2014-12-23 12:20:00,33.69,33.69,33.67,33.67,44000.0,30.8831,30.8831,30.8648,30.8648,44000.0
2014-12-23 12:30:00,33.67,33.69,33.67,33.69,26700.0,30.8648,30.8831,30.8648,30.8831,26700.0
2014-12-23 12:40:00,33.7,33.7,33.66,33.67,34000.0,30.8923,30.8923,30.8556,30.8648,34000.0
2014-12-23 12:50:00,33.67,33.68,33.64,33.64,21000.0,30.8648,30.8739,30.8373,30.8373,21000.0
2014-12-23 13:00:00,33.64,33.64,33.62,33.63,34800.0,30.8373,30.8373,30.8189,30.8281,34800.0
2014-12-23 13:10:00,33.63,33.65,33.62,33.64,26900.0,30.8281,30.8464,30.8189,30.8373,26900.0
2014-12-23 13:20:00,33.64,33.64,33.62,33.63,34300.0,30.8373,30.8373,30.8189,30.8281,34300.0
2014-12-23 13:30:00,33.63,33.64,33.62,33.63,25000.0,30.8281,30.8373,30.8189,30.8281,25000.0
2014-12-23 13:40:00,33.63,33.66,33.62,33.65,15400.0,30.8281,30.8556,30.8189,30.8464,15400.0
2014-12-23 13:50:00,33.65,33.67,33.64,33.65,46000.0,30.8464,30.8648,30.8373,30.8464,46000.0
2014-12-23 14:00:00,33.65,33.67,33.65,33.66,19400.0,30.8464,30.8648,30.8464,30.8556,19400.0
2014-12-23 14:10:00,33.66,33.67,33.64,33.65,14500.0,30.8556,30.8648,30.8373,30.8464,14500.0
2014-12-23 14:20:00,33.65,33.66,33.64,33.65,19400.0,30.8464,30.8556,30.8373,30.8464,19400.0
2014-12-23 14:30:00,33.65,33.65,33.63,33.65,34700.0,30.8464,30.8464,30.8281,30.8464,34700.0
2014-12-23 14:40:00,33.65,33.68,33.64,33.67,25800.0,30.8464,30.8739,30.8373,30.8648,25800.0
2014-12-23 14:50:00,33.67,33.68,33.64,33.65,23200.0,30.8648,30.8739,30.8373,30.8464,23200.0
2014-12-23 15:00:00,33.64,33.67,33.64,33.66,38200.0,30.8373,30.8648,30.8373,30.8556,38200.0
2014-12-23 15:10:00,33.66,33.67,33.65,33.65,22000.0,30.8556,30.8648,30.8464,30.8464,22000.0
2014-12-23 15:20:00,33.65,33.65,33.58,33.58,90200.0,30.8464,30.8464,30.7823,30.7823,90200.0
2014-12-23 15:30:00,33.58,33.62,33.57,33.6,101800.0,30.7823,30.8189,30.7731,30.8006,101800.0
2014-12-23 15:40:00,33.61,33.62,33.59,33.6,78700.0,30.8098,30.8189,30.7914,30.8006,78700.0
2014-12-23 15:50:00,33.6,33.63,33.59,33.61,242900.0,30.8006,30.8281,30.7914,30.8098,242900.0
2014-12-24 09:30:00,33.67,33.67,33.58,33.62,136700.0,30.8648,30.8648,30.7823,30.8189,136700.0
2014-12-24 09:40:00,33.62,33.65,33.56,33.65,53400.0,30.8189,30.8464,30.7639,30.8464,53400.0
2014-12-24 09:50:00,33.65,33.7,33.63,33.7,47000.0,30.8464,30.8923,30.8281,30.8923,47000.0
2014-12-24 10:00:00,33.7,33.72,33.67,33.67,22100.0,30.8923,30.9106,30.8648,30.8648,22100.0
2014-12-24 10:10:00,33.67,33.7,33.65,33.69,54500.0,30.8648,30.8923,30.8464,30.8831,54500.0
2014-12-24 10:20:00,33.69,33.72,33.69,33.71,13800.0,30.8831,30.9106,30.8831,30.9014,13800.0
2014-12-24 10:30:00,33.71,33.71,33.68,33.71,14200.0,30.9014,30.9014,30.8739,30.9014,14200.0
2014-12-24 10:40:00,33.72,33.73,33.71,33.73,42100.0,30.9106,30.9198,30.9014,30.9198,42100.0
2014-12-24 10:50:00,33.72,33.73,33.71,33.72,63700.0,30.9106,30.9198,30.9014,30.9106,63700.0
2014-12-24 11:00:00,33.72,33.76,33.72,33.75,38000.0,30.9106,30.9473,30.9106,30.9381,38000.0
2014-12-24 11:10:00,33.74,33.74,33.72,33.73,16000.0,30.9289,30.9289,30.9106,30.9198,16000.0
2014-12-24 11:20:00,33.74,33.75,33.73,33.74,24300.0,30.9289,30.9381,30.9198,30.9289,24300.0
2014-12-24 11:30:00,33.74,33.75,33.7,33.7,29800.0,30.9289,30.9381,30.8923,30.8923,29800.0
2014-12-24 11:40:00,33.7,33.72,33.7,33.71,26000.0,30.8923,30.9106,30.8923,30.9014,26000.0
2014-12-24 11:50:00,33.71,33.73,33.7,33.72,32600.0,30.9014,30.9198,30.8923,30.9106,32600.0
2014-12-24 12:00:00,33.72,33.75,33.72,33.75,29300.0,30.9106,30.9381,30.9106,30.9381,29300.0
2014-12-24 12:10:00,33.74,33.75,33.73,33.75,39300.0,30.9289,30.9381,30.9198,30.9381,39300.0
2014-12-24 12:20:00,33.75,33.75,33.74,33.75,33300.0,30.9381,30.9381,30.9289,30.9381,33300.0
2014-12-24 12:30:00,33.75,33.75,33.7,33.7,94700.0,30.9381,30.9381,30.8923,30.8923,94700.0
2014-12-24 12:40:00,33.71,33.71,33.67,33.68,254700.0,30.9014,30.9014,30.8648,30.8739,254700.0
2014-12-24 12:50:00,33.67,33.68,33.6,33.6,183700.0,30.8648,30.8739,30.8006,30.8006,183700.0
2014-12-26 09:30:00,33.61,33.84,33.61,33.83,35000.0,30.8098,31.0206,30.8098,31.0114,35000.0
2014-12-26 09:40:00,33.84,33.84,33.77,33.8,19600.0,31.0206,31.0206,30.9564,30.9839,19600.0
2014-12-26 09:50:00,33.83,33.87,33.81,33.86,21200.0,31.0114,31.0481,30.9931,31.0389,21200.0
2014-12-26 10:00:00,33.87,33.9,33.86,33.86,75800.0,31.0481,31.0756,31.0389,31.0389,75800.0
2014-12-26 10:10:00,33.87,33.92,33.86,33.9,48200.0,31.0481,31.0939,31.0389,31.0756,48200.0
2014-12-26 10:20:00,33.9,33.92,33.86,33.86,46600.0,31.0756,31.0939,31.0389,31.0389,46600.0
2014-12-26 10:30:00,33.87,33.89,33.84,33.84,16300.0,31.0481,31.0664,31.0206,31.0206,16300.0
2014-12-26 10:40:00,33.84,33.88,33.82,33.86,20100.0,31.0206,31.0573,31.0023,31.0389,20100.0
2014-12-26 10:50:00,33.85,33.86,33.83,33.84,19300.0,31.0298,31.0389,31.0114,31.0206,19300.0
2014-12-26 11:00:00,33.83,33.84,33.81,33.82,25800.0,31.0114,31.0206,30.9931,31.0023,25800.0
2014-12-26 11:10:00,33.82,33.84,33.81,33.83,20500.0,31.0023,31.0206,30.9931,31.0114,20500.0
2014-12-26 11:20:00,33.84,33.84,33.82,33.83,9600.0,31.0206,31.0206,31.0023,31.0114,9600.0
2014-12-26 11:30:00,33.83,33.84,33.81,33.83,22200.0,31.0114,31.0206,30.9931,31.0114,22200.0
2014-12-26 11:40:00,33.82,33.82,33.79,33.81,11300.0,31.0023,31.0023,30.9748,30.9931,11300.0
2014-12-26 11:50:00,33.82,33.84,33.81,33.83,13100.0,31.0023,31.0206,30.9931,31.0114,13100.0
2014-12-26 12:00:00,33.83,33.83,33.8,33.81,53200.0,31.0114,31.0114,30.9839,30.9931,53200.0
2014-12-26 12:10:00,33.81,33.81,33.78,33.81,8500.0,30.9931,30.9931,30.9656,30.9931,8500.0
2014-12-26 12:20:00,33.81,33.82,33.78,33.78,22200.0,30.9931,31.0023,30.9656,30.9656,22200.0
2014-12-26 12:30:00,33.79,33.79,33.76,33.77,9900.0,30.9748,30.9748,30.9473,30.9564,9900.0
2014-12-26 12:40:00,33.76,33.78,33.75,33.76,23000.0,30.9473,30.9656,30.9381,30.9473,23000.0
2014-12-26 12:50:00,33.76,33.77,33.75,33.76,15400.0,30.9473,30.9564,30.9381,30.9473,15400.0
2014-12-26 13:00:00,33.76,33.77,33.72,33.74,34800.0,30.9473,30.9564,30.9106,30.9289,34800.0
2014-12-26 13:10:00,33.74,33.74,33.73,33.73,4200.0,30.9289,30.9289,30.9198,30.9198,4200.0
2014-12-26 13:20:00,33.74,33.77,33.7,33.7,117600.0,30.9289,30.9564,30.8923,30.8923,117600.0
2014-12-26 13:30:00,33.7,33.73,33.7,33.73,10100.0,30.8923,30.9198,30.8923,30.9198,10100.0
2014-12-26 13:40:00,33.73,33.73,33.72,33.72,1300.0,30.9198,30.9198,30.9106,30.9106,1300.0
2014-12-26 13:50:00,33.72,33.77,33.72,33.76,25200.0,30.9106,30.9564,30.9106,30.9473,25200.0
2014-12-26 14:00:00,33.76,33.79,33.75,33.78,18300.0,30.9473,30.9748,30.9381,30.9656,18300.0
2014-12-26 14:10:00,33.79,33.79,33.77,33.78,11900.0,30.9748,30.9748,30.9564,30.9656,11900.0
2014-12-26 14:20:00,33.78,33.8,33.78,33.8,17100.0,30.9656,30.9839,30.9656,30.9839,17100.0
2014-12-26 14:30:00,33.8,33.81,33.79,33.8,16500.0,30.9839,30.9931,30.9748,30.9839,16500.0
2014-12-26 14:40:00,33.8,33.81,33.77,33.79,133800.0,30.9839,30.9931,30.9564,30.9748,133800.0
2014-12-26 14:50:00,33.78,33.79,33.77,33.77,5300.0,30.9656,30.9748,30.9564,30.9564,5300.0
2014-12-26 15:00:00,33.77,33.79,33.76,33.76,51700.0,30.9564,30.9748,30.9473,30.9473,51700.0
2014-12-26 15:10:00,33.77,33.79,33.76,33.79,28200.0,30.9564,30.9748,30.9473,30.9748,28200.0
2014-12-26 15:20:00,33.79,33.79,33.77,33.78,12200.0,30.9748,30.9748,30.9564,30.9656,12200.0
2014-12-26 15:30:00,33.77,33.78,33.74,33.75,86000.0,30.9564,30.9656,30.9289,30.9381,86000.0
2014-12-26 15:40:00,33.74,33.76,33.72,33.73,26900.0,30.9289,30.9473,30.9106,30.9198,26900.0
2014-12-26 15:50:00,33.72,33.72,33.68,33.69,151700.0,30.9106,30.9106,30.8739,30.8831,151700.0
2014-12-29 09:30:00,33.63,33.81,33.62,33.81,100900.0,30.8281,30.9931,30.8189,30.9931,100900.0
2014-12-29 09:40:00,33.8,33.93,33.8,33.93,80300.0,30.9839,31.1031,30.9839,31.1031,80300.0
2014-12-29 09:50:00,33.93,34.01,33.92,34.0,271100.0,31.1031,31.1764,31.0939,31.1673,271100.0
2014-12-29 10:00:00,34.0,34.13,34.0,34.11,39200.0,31.1673,31.2864,31.1673,31.2681,39200.0
2014-12-29 10:10:00,34.12,34.16,34.11,34.11,43100.0,31.2773,31.3139,31.2681,31.2681,43100.0
2014-12-29 10:20:00,34.11,34.12,34.04,34.07,150800.0,31.2681,31.2773,31.2039,31.2314,150800.0
2014-12-29 10:30:00,34.07,34.08,34.04,34.04,21700.0,31.2314,31.2406,31.2039,31.2039,21700.0
2014-12-29 10:40:00,34.04,34.04,34.0,34.01,111600.0,31.2039,31.2039,31.1673,31.1764,111600.0
2014-12-29 10:50:00,34.0,34.06,34.0,34.06,37200.0,31.1673,31.2223,31.1673,31.2223,37200.0
2014-12-29 11:00:00,34.05,34.06,34.03,34.04,25800.0,31.2131,31.2223,31.1948,31.2039,25800.0
2014-12-29 11:10:00,34.05,34.05,34.02,34.03,37500.0,31.2131,31.2131,31.1856,31.1948,37500.0
2014-12-29 11:20:00,34.03,34.04,34.02,34.04,13100.0,31.1948,31.2039,31.1856,31.2039,13100.0
2014-12-29 11:30:00,34.04,34.05,34.02,34.02,25600.0,31.2039,31.2131,31.1856,31.1856,25600.0
2014-12-29 11:40:00,34.02,34.04,34.0,34.02,34200.0,31.1856,31.2039,31.1673,31.1856,34200.0
2014-12-29 11:50:00,34.03,34.04,34.01,34.03,38600.0,31.1948,31.2039,31.1764,31.1948,38600.0
2014-12-29 12:00:00,34.03,34.06,34.03,34.05,18800.0,31.1948,31.2223,31.1948,31.2131,18800.0
2014-12-29 12:10:00,34.05,34.08,34.05,34.07,34200.0,31.2131,31.2406,31.2131,31.2314,34200.0
2014-12-29 12:20:00,34.07,34.08,34.05,34.05,13400.0,31.2314,31.2406,31.2131,31.2131,13400.0
2014-12-29 12:30:00,34.05,34.06,34.02,34.05,20900.0,31.2131,31.2223,31.1856,31.2131,20900.0
2014-12-29 12:40:00,34.04,34.05,34.02,34.04,18000.0,31.2039,31.2131,31.1856,31.2039,18000.0
2014-12-29 12:50:00,34.02,34.04,33.99,33.99,23500.0,31.1856,31.2039,31.1581,31.1581,23500.0
2014-12-29 13:00:00,34.0,34.03,33.99,34.02,33100.0,31.1673,31.1948,31.1581,31.1856,33100.0
2014-12-29 13:10:00,34.02,34.07,34.02,34.06,21400.0,31.1856,31.2314,31.1856,31.2223,21400.0
2014-12-29 13:20:00,34.06,34.07,34.04,34.04,26600.0,31.2223,31.2314,31.2039,31.2039,26600.0
2014-12-29 13:30:00,34.04,34.05,34.01,34.01,20800.0,31.2039,31.2131,31.1764,31.1764,20800.0
2014-12-29 13:40:00,34.01,34.02,33.99,33.99,18300.0,31.1764,31.1856,31.1581,31.1581,18300.0
2014-12-29 13:50:00,33.99,34.0,33.98,33.99,13200.0,31.1581,31.1673,31.1489,31.1581,13200.0
2014-12-29 14:00:00,33.99,34.0,33.98,33.98,19000.0,31.1581,31.1673,31.1489,31.1489,19000.0
2014-12-29 14:10:00,33.99,33.99,33.97,33.97,20000.0,31.1581,31.1581,31.1398,31.1398,20000.0
2014-12-29 14:20:00,33.97,34.0,33.96,33.99,22500.0,31.1398,31.1673,31.1306,31.1581,22500.0
2014-12-29 14:30:00,33.99,34.01,33.99,34.01,17100.0,31.1581,31.1764,31.1581,31.1764,17100.0
2014-12-29 14:40:00,34.0,34.03,34.0,34.02,20700.0,31.1673,31.1948,31.1673,31.1856,20700.0
2014-12-29 14:50:00,34.02,34.03,33.99,34.02,30300.0,31.1856,31.1948,31.1581,31.1856,30300.0
2014-12-29 15:00:00,34.02,34.03,34.0,34.02,46200.0,31.1856,31.1948,31.1673,31.1856,46200.0
2014-12-29 15:10:00,34.02,34.04,34.01,34.03,28300.0,31.1856,31.2039,31.1764,31.1948,28300.0
2014-12-29 15:20:00,34.03,34.04,34.0,34.0,128000.0,31.1948,31.2039,31.1673,31.1673,128000.0
2014-12-29 15:30:00,34.01,34.04,34.0,34.03,39000.0,31.1764,31.2039,31.1673,31.1948,39000.0
2014-12-29 15:40:00,34.03,34.06,34.02,34.03,115200.0,31.1948,31.2223,31.1856,31.1948,115200.0
2014-12-29 15:50:00,34.04,34.04,34.0,34.01,447000.0,31.2039,31.2039,31.1673,31.1764,447000.0
2014-12-30 09:30:00,33.89,34.14,33.89,34.08,154800.0,31.0664,31.2956,31.0664,31.2406,154800.0
2014-12-30 09:40:00,34.09,34.14,34.06,34.07,77900.0,31.2498,31.2956,31.2223,31.2314,77900.0
2014-12-30 09:50:00,34.06,34.13,34.03,34.05,68000.0,31.2223,31.2864,31.1948,31.2131,68000.0
2014-12-30 10:00:00,34.05,34.07,34.01,34.05,76400.0,31.2131,31.2314,31.1764,31.2131,76400.0
2014-12-30 10:10:00,34.05,34.06,34.01,34.01,201600.0,31.2131,31.2223,31.1764,31.1764,201600.0
2014-12-30 10:20:00,34.01,34.04,33.99,33.99,153400.0,31.1764,31.2039,31.1581,31.1581,153400.0
2014-12-30 10:30:00,33.99,34.0,33.97,33.99,12400.0,31.1581,31.1673,31.1398,31.1581,12400.0
2014-12-30 10:40:00,33.98,34.04,33.98,34.03,49600.0,31.1489,31.2039,31.1489,31.1948,49600.0
2014-12-30 10:50:00,34.03,34.04,34.02,34.04,33000.0,31.1948,31.2039,31.1856,31.2039,33000.0
2014-12-30 11:00:00,34.03,34.03,33.98,33.99,20600.0,31.1948,31.1948,31.1489,31.1581,20600.0
2014-12-30 11:10:00,33.99,34.03,33.97,34.03,37200.0,31.1581,31.1948,31.1398,31.1948,37200.0
2014-12-30 11:20:00,34.04,34.05,34.01,34.01,70900.0,31.2039,31.2131,31.1764,31.1764,70900.0
2014-12-30 11:30:00,34.01,34.01,33.98,33.99,27400.0,31.1764,31.1764,31.1489,31.1581,27400.0
2014-12-30 11:40:00,33.98,34.02,33.98,34.02,5300.0,31.1489,31.1856,31.1489,31.1856,5300.0
2014-12-30 11:50:00,34.02,34.03,34.0,34.0,14600.0,31.1856,31.1948,31.1673,31.1673,14600.0
2014-12-30 12:00:00,34.01,34.04,34.0,34.01,26000.0,31.1764,31.2039,31.1673,31.1764,26000.0
2014-12-30 12:10:00,34.0,34.02,34.0,34.0,7000.0,31.1673,31.1856,31.1673,31.1673,7000.0
2014-12-30 12:20:00,34.01,34.02,33.98,34.0,5300.0,31.1764,31.1856,31.1489,31.1673,5300.0
2014-12-30 12:30:00,34.0,34.0,33.98,33.99,3800.0,31.1673,31.1673,31.1489,31.1581,3800.0
2014-12-30 12:40:00,33.99,34.02,33.97,34.0,12000.0,31.1581,31.1856,31.1398,31.1673,12000.0
2014-12-30 12:50:00,34.0,34.03,34.0,34.01,16700.0,31.1673,31.1948,31.1673,31.1764,16700.0
2014-12-30 13:00:00,34.0,34.02,33.99,34.02,8900.0,31.1673,31.1856,31.1581,31.1856,8900.0
2014-12-30 13:10:00,34.02,34.04,34.0,34.0,12400.0,31.1856,31.2039,31.1673,31.1673,12400.0
2014-12-30 13:20:00,34.0,34.01,33.95,33.95,31900.0,31.1673,31.1764,31.1214,31.1214,31900.0
2014-12-30 13:30:00,33.96,33.97,33.95,33.96,14600.0,31.1306,31.1398,31.1214,31.1306,14600.0
2014-12-30 13:40:00,33.96,33.96,33.91,33.95,36600.0,31.1306,31.1306,31.0848,31.1214,36600.0
2014-12-30 13:50:00,33.95,33.95,33.92,33.92,12000.0,31.1214,31.1214,31.0939,31.0939,12000.0
2014-12-30 14:00:00,33.9,33.94,33.89,33.93,13600.0,31.0756,31.1123,31.0664,31.1031,13600.0
2014-12-30 14:10:00,33.93,33.93,33.92,33.92,8400.0,31.1031,31.1031,31.0939,31.0939,8400.0
2014-12-30 14:20:00,33.93,33.94,33.92,33.93,9500.0,31.1031,31.1123,31.0939,31.1031,9500.0
2014-12-30 14:30:00,33.94,33.99,33.94,33.98,17000.0,31.1123,31.1581,31.1123,31.1489,17000.0
2014-12-30 14:40:00,33.99,34.0,33.98,34.0,11000.0,31.1581,31.1673,31.1489,31.1673,11000.0
2014-12-30 14:50:00,34.0,34.0,33.97,33.97,40600.0,31.1673,31.1673,31.1398,31.1398,40600.0
2014-12-30 15:00:00,33.97,33.99,33.96,33.98,39500.0,31.1398,31.1581,31.1306,31.1489,39500.0
2014-12-30 15:10:00,33.98,34.02,33.98,34.0,22100.0,31.1489,31.1856,31.1489,31.1673,22100.0
2014-12-30 15:20:00,34.01,34.02,34.0,34.01,12100.0,31.1764,31.1856,31.1673,31.1764,12100.0
2014-12-30 15:30:00,34.02,34.04,34.01,34.04,121900.0,31.1856,31.2039,31.1764,31.2039,121900.0
2014-12-30 15:40:00,34.04,34.04,33.99,34.02,125300.0,31.2039,31.2039,31.1581,31.1856,125300.0
2014-12-30 15:50:00,34.02,34.02,33.99,34.0,201600.0,31.1856,31.1856,31.1581,31.1673,201600.0
2014-12-31 09:30:00,34.12,34.21,34.07,34.2,83500.0,31.2773,31.3598,31.2314,31.3506,83500.0
2014-12-31 09:40:00,34.19,34.2,34.1,34.14,78800.0,31.3414,31.3506,31.2589,31.2956,78800.0
2014-12-31 09:50:00,34.15,34.22,34.15,34.21,54800.0,31.3048,31.3689,31.3048,31.3598,54800.0
2014-12-31 10:00:00,34.21,34.29,34.2,34.27,70800.0,31.3598,31.4331,31.3506,31.4148,70800.0
2014-12-31 10:10:00,34.27,34.27,34.23,34.25,53000.0,31.4148,31.4148,31.3781,31.3964,53000.0
2014-12-31 10:20:00,34.25,34.29,34.24,34.28,112500.0,31.3964,31.4331,31.3873,31.4239,112500.0
2014-12-31 10:30:00,34.28,34.32,34.28,34.32,24600.0,31.4239,31.4606,31.4239,31.4606,24600.0
2014-12-31 10:40:00,34.32,34.38,34.32,34.38,21200.0,31.4606,31.5156,31.4606,31.5156,21200.0
2014-12-31 10:50:00,34.38,34.4,34.37,34.37,23600.0,31.5156,31.5339,31.5064,31.5064,23600.0
2014-12-31 11:00:00,34.37,34.4,34.35,34.38,27100.0,31.5064,31.5339,31.4881,31.5156,27100.0
2014-12-31 11:10:00,34.38,34.39,34.37,34.38,20600.0,31.5156,31.5248,31.5064,31.5156,20600.0
2014-12-31 11:20:00,34.39,34.42,34.37,34.39,20100.0,31.5248,31.5523,31.5064,31.5248,20100.0
2014-12-31 11:30:00,34.39,34.39,34.37,34.39,23900.0,31.5248,31.5248,31.5064,31.5248,23900.0
2014-12-31 11:40:00,34.39,34.42,34.38,34.42,14400.0,31.5248,31.5523,31.5156,31.5523,14400.0
2014-12-31 11:50:00,34.41,34.43,34.4,34.41,8400.0,31.5431,31.5614,31.5339,31.5431,8400.0
2014-12-31 12:00:00,34.41,34.43,34.38,34.42,287100.0,31.5431,31.5614,31.5156,31.5523,287100.0
2014-12-31 12:10:00,34.41,34.42,34.39,34.4,24400.0,31.5431,31.5523,31.5248,31.5339,24400.0
2014-12-31 12:20:00,34.4,34.4,34.3,34.35,55100.0,31.5339,31.5339,31.4423,31.4881,55100.0
2014-12-31 12:30:00,34.36,34.37,34.32,34.34,31600.0,31.4973,31.5064,31.4606,31.4789,31600.0
2014-12-31 12:40:00,34.34,34.37,34.32,34.36,35200.0,31.4789,31.5064,31.4606,31.4973,35200.0
2014-12-31 12:50:00,34.36,34.37,34.33,34.36,31800.0,31.4973,31.5064,31.4698,31.4973,31800.0
2014-12-31 13:00:00,34.36,34.41,34.33,34.37,31400.0,31.4973,31.5431,31.4698,31.5064,31400.0
2014-12-31 13:10:00,34.37,34.38,34.33,34.37,47800.0,31.5064,31.5156,31.4698,31.5064,47800.0
2014-12-31 13:20:00,34.37,34.38,34.36,34.38,38800.0,31.5064,31.5156,31.4973,31.5156,38800.0
2014-12-31 13:30:00,34.39,34.44,34.38,34.44,201200.0,31.5248,31.5706,31.5156,31.5706,201200.0
2014-12-31 13:40:00,34.43,34.47,34.43,34.44,36500.0,31.5614,31.5981,31.5614,31.5706,36500.0
2014-12-31 13:50:00,34.43,34.44,34.4,34.43,130400.0,31.5614,31.5706,31.5339,31.5614,130400.0
2014-12-31 14:00:00,34.42,34.43,34.36,34.39,61600.0,31.5523,31.5614,31.4973,31.5248,61600.0
2014-12-31 14:10:00,34.39,34.4,34.35,34.37,85400.0,31.5248,31.5339,31.4881,31.5064,85400.0
2014-12-31 14:20:00,34.36,34.39,34.33,34.37,120500.0,31.4973,31.5248,31.4698,31.5064,120500.0
2014-12-31 14:30:00,34.38,34.38,34.3,34.3,72900.0,31.5156,31.5156,31.4423,31.4423,72900.0
2014-12-31 14:40:00,34.31,34.33,34.27,34.31,120500.0,31.4514,31.4698,31.4148,31.4514,120500.0
2014-12-31 14:50:00,34.31,34.33,34.29,34.3,89700.0,31.4514,31.4698,31.4331,31.4423,89700.0
2014-12-31 15:00:00,34.3,34.3,34.26,34.28,64200.0,31.4423,31.4423,31.4056,31.4239,64200.0
2014-12-31 15:10:00,34.28,34.35,34.27,34.35,106500.0,31.4239,31.4881,31.4148,31.4881,106500.0
2014-12-31 15:20:00,34.36,34.36,34.31,34.32,76200.0,31.4973,31.4973,31.4514,31.4606,76200.0
2014-12-31 15:30:00,34.32,34.33,34.28,34.3,173700.0,31.4606,31.4698,31.4239,31.4423,173700.0
2014-12-31 15:40:00,34.29,34.3,34.17,34.18,275600.0,31.4331,31.4423,31.3231,31.3323,275600.0
2014-12-31 15:50:00,34.17,34.2,34.11,34.13,632600.0,31.3231,31.3506,31.2681,31.2864,632600.0
2015-01-02 09:30:00,34.25,34.36,34.19,34.2,143300.0,31.3964,31.4973,31.3414,31.3506,143300.0
2015-01-02 09:40:00,34.2,34.23,34.14,34.22,96100.0,31.3506,31.3781,31.2956,31.3689,96100.0
2015-01-02 09:50:00,34.21,34.25,34.09,34.1,56600.0,31.3598,31.3964,31.2498,31.2589,56600.0
2015-01-02 10:00:00,34.1,34.13,33.99,34.03,142200.0,31.2589,31.2864,31.1581,31.1948,142200.0
2015-01-02 10:10:00,34.04,34.1,34.0,34.01,71100.0,31.2039,31.2589,31.1673,31.1764,71100.0
2015-01-02 10:20:00,34.01,34.04,33.94,33.94,92800.0,31.1764,31.2039,31.1123,31.1123,92800.0
2015-01-02 10:30:00,33.94,33.94,33.66,33.67,90200.0,31.1123,31.1123,30.8556,30.8648,90200.0
2015-01-02 10:40:00,33.67,33.69,33.52,33.65,92900.0,30.8648,30.8831,30.7273,30.8464,92900.0
2015-01-02 10:50:00,33.63,33.72,33.6,33.71,74100.0,30.8281,30.9106,30.8006,30.9014,74100.0
2015-01-02 11:00:00,33.71,33.72,33.59,33.64,57700.0,30.9014,30.9106,30.7914,30.8373,57700.0
2015-01-02 11:10:00,33.63,33.63,33.53,33.58,83200.0,30.8281,30.8281,30.7364,30.7823,83200.0
2015-01-02 11:20:00,33.57,33.66,33.56,33.62,24900.0,30.7731,30.8556,30.7639,30.8189,24900.0
2015-01-02 11:30:00,33.62,33.65,33.59,33.61,26900.0,30.8189,30.8464,30.7914,30.8098,26900.0
2015-01-02 11:40:00,33.61,33.66,33.6,33.64,42400.0,30.8098,30.8556,30.8006,30.8373,42400.0
2015-01-02 11:50:00,33.64,33.7,33.61,33.68,16700.0,30.8373,30.8923,30.8098,30.8739,16700.0
2015-01-02 12:00:00,33.68,33.77,33.67,33.74,28100.0,30.8739,30.9564,30.8648,30.9289,28100.0
2015-01-02 12:10:00,33.75,33.75,33.67,33.7,28500.0,30.9381,30.9381,30.8648,30.8923,28500.0
2015-01-02 12:20:00,33.7,33.7,33.66,33.68,21500.0,30.8923,30.8923,30.8556,30.8739,21500.0
2015-01-02 12:30:00,33.67,33.72,33.65,33.71,20600.0,30.8648,30.9106,30.8464,30.9014,20600.0
2015-01-02 12:40:00,33.72,33.72,33.63,33.65,10400.0,30.9106,30.9106,30.8281,30.8464,10400.0
2015-01-02 12:50:00,33.64,33.67,33.58,33.59,47200.0,30.8373,30.8648,30.7823,30.7914,47200.0
2015-01-02 13:00:00,33.58,33.61,33.56,33.57,32700.0,30.7823,30.8098,30.7639,30.7731,32700.0
2015-01-02 13:10:00,33.57,33.58,33.52,33.54,16500.0,30.7731,30.7823,30.7273,30.7456,16500.0
2015-01-02 13:20:00,33.54,33.6,33.52,33.52,31200.0,30.7456,30.8006,30.7273,30.7273,31200.0
2015-01-02 13:30:00,33.52,33.54,33.49,33.52,23200.0,30.7273,30.7456,30.6998,30.7273,23200.0
2015-01-02 13:40:00,33.51,33.51,33.47,33.47,19500.0,30.7181,30.7181,30.6814,30.6814,19500.0
2015-01-02 13:50:00,33.47,33.55,33.46,33.52,96700.0,30.6814,30.7548,30.6723,30.7273,96700.0
2015-01-02 14:00:00,33.52,33.62,33.52,33.61,56300.0,30.7273,30.8189,30.7273,30.8098,56300.0
2015-01-02 14:10:00,33.62,33.66,33.62,33.62,15200.0,30.8189,30.8556,30.8189,30.8189,15200.0
2015-01-02 14:20:00,33.62,33.69,33.62,33.66,29700.0,30.8189,30.8831,30.8189,30.8556,29700.0
2015-01-02 14:30:00,33.66,33.74,33.65,33.74,23700.0,30.8556,30.9289,30.8464,30.9289,23700.0
2015-01-02 14:40:00,33.73,33.8,33.73,33.8,44000.0,30.9198,30.9839,30.9198,30.9839,44000.0
2015-01-02 14:50:00,33.8,33.82,33.74,33.75,25700.0,30.9839,31.0023,30.9289,30.9381,25700.0
2015-01-02 15:00:00,33.76,33.77,33.74,33.75,12300.0,30.9473,30.9564,30.9289,30.9381,12300.0
2015-01-02 15:10:00,33.74,33.74,33.69,33.7,41800.0,30.9289,30.9289,30.8831,30.8923,41800.0
2015-01-02 15:20:00,33.71,33.77,33.71,33.75,29500.0,30.9014,30.9564,30.9014,30.9381,29500.0
2015-01-02 15:30:00,33.75,33.79,33.73,33.77,34600.0,30.9381,30.9748,30.9198,30.9564,34600.0
2015-01-02 15:40:00,33.78,33.86,33.77,33.85,120800.0,30.9656,31.0389,30.9564,31.0298,120800.0
2015-01-02 15:50:00,33.86,33.87,33.79,33.8,352600.0,31.0389,31.0481,30.9748,30.9839,352600.0
2015-01-05 09:30:00,33.68,33.7,33.38,33.38,161300.0,30.8739,30.8923,30.5989,30.5989,161300.0
2015-01-05 09:40:00,33.37,33.5,33.33,33.46,120500.0,30.5898,30.7089,30.5531,30.6723,120500.0
2015-01-05 09:50:00,33.45,33.47,33.4,33.43,43900.0,30.6631,30.6814,30.6173,30.6448,43900.0
2015-01-05 10:00:00,33.43,33.52,33.38,33.48,221100.0,30.6448,30.7273,30.5989,30.6906,221100.0
2015-01-05 10:10:00,33.49,33.5,33.42,33.43,69900.0,30.6998,30.7089,30.6356,30.6448,69900.0
2015-01-05 10:20:00,33.43,33.53,33.42,33.5,116500.0,30.6448,30.7364,30.6356,30.7089,116500.0
2015-01-05 10:30:00,33.5,33.5,33.41,33.47,93500.0,30.7089,30.7089,30.6264,30.6814,93500.0
2015-01-05 10:40:00,33.47,33.53,33.38,33.52,266400.0,30.6814,30.7364,30.5989,30.7273,266400.0
2015-01-05 10:50:00,33.52,33.55,33.51,33.52,62700.0,30.7273,30.7548,30.7181,30.7273,62700.0
2015-01-05 11:00:00,33.5,33.5,33.46,33.47,28300.0,30.7089,30.7089,30.6723,30.6814,28300.0
2015-01-05 11:10:00,33.46,33.49,33.4,33.4,79400.0,30.6723,30.6998,30.6173,30.6173,79400.0
2015-01-05 11:20:00,33.4,33.5,33.4,33.45,52400.0,30.6173,30.7089,30.6173,30.6631,52400.0
2015-01-05 11:30:00,33.45,33.47,33.41,33.47,60900.0,30.6631,30.6814,30.6264,30.6814,60900.0
2015-01-05 11:40:00,33.46,33.54,33.46,33.5,77100.0,30.6723,30.7456,30.6723,30.7089,77100.0
2015-01-05 11:50:00,33.5,33.54,33.47,33.51,32500.0,30.7089,30.7456,30.6814,30.7181,32500.0
2015-01-05 12:00:00,33.51,33.54,33.47,33.47,20900.0,30.7181,30.7456,30.6814,30.6814,20900.0
2015-01-05 12:10:00,33.48,33.5,33.45,33.46,27300.0,30.6906,30.7089,30.6631,30.6723,27300.0
2015-01-05 12:20:00,33.47,33.48,33.4,33.4,41700.0,30.6814,30.6906,30.6173,30.6173,41700.0
2015-01-05 12:30:00,33.4,33.44,33.37,33.44,34900.0,30.6173,30.6539,30.5898,30.6539,34900.0
2015-01-05 12:40:00,33.44,33.47,33.42,33.44,39400.0,30.6539,30.6814,30.6356,30.6539,39400.0
2015-01-05 12:50:00,33.44,33.45,33.37,33.41,25200.0,30.6539,30.6631,30.5898,30.6264,25200.0
2015-01-05 13:00:00,33.41,33.45,33.39,33.43,35100.0,30.6264,30.6631,30.6081,30.6448,35100.0
2015-01-05 13:10:00,33.43,33.43,33.38,33.39,71300.0,30.6448,30.6448,30.5989,30.6081,71300.0
2015-01-05 13:20:00,33.39,33.43,33.34,33.37,44300.0,30.6081,30.6448,30.5623,30.5898,44300.0
2015-01-05 13:30:00,33.37,33.41,33.34,33.35,52200.0,30.5898,30.6264,30.5623,30.5714,52200.0
2015-01-05 13:40:00,33.34,33.38,33.32,33.36,38800.0,30.5623,30.5989,30.5439,30.5806,38800.0
2015-01-05 13:50:00,33.36,33.43,33.36,33.42,115100.0,30.5806,30.6448,30.5806,30.6356,115100.0
2015-01-05 14:00:00,33.42,33.42,33.37,33.39,67800.0,30.6356,30.6356,30.5898,30.6081,67800.0
2015-01-05 14:10:00,33.4,33.41,33.33,33.33,61400.0,30.6173,30.6264,30.5531,30.5531,61400.0
2015-01-05 14:20:00,33.34,33.38,33.3,33.31,50600.0,30.5623,30.5989,30.5256,30.5348,50600.0
2015-01-05 14:30:00,33.31,33.31,33.28,33.3,54100.0,30.5348,30.5348,30.5073,30.5256,54100.0
2015-01-05 14:40:00,33.3,33.33,33.25,33.27,46000.0,30.5256,30.5531,30.4798,30.4981,46000.0
2015-01-05 14:50:00,33.27,33.33,33.25,33.31,29500.0,30.4981,30.5531,30.4798,30.5348,29500.0
2015-01-05 15:00:00,33.31,33.38,33.31,33.34,51400.0,30.5348,30.5989,30.5348,30.5623,51400.0
2015-01-05 15:10:00,33.35,33.39,33.34,33.36,37000.0,30.5714,30.6081,30.5623,30.5806,37000.0
2015-01-05 15:20:00,33.36,33.41,33.34,33.38,28400.0,30.5806,30.6264,30.5623,30.5989,28400.0
2015-01-05 15:30:00,33.38,33.4,33.37,33.4,23700.0,30.5989,30.6173,30.5898,30.6173,23700.0
2015-01-05 15:40:00,33.4,33.44,33.39,33.44,54900.0,30.6173,30.6539,30.6081,30.6539,54900.0
2015-01-05 15:50:00,33.43,33.49,33.41,33.45,553200.0,30.6448,30.6998,30.6264,30.6631,553200.0
2015-01-06 09:30:00,33.57,33.57,33.39,33.44,113800.0,30.7731,30.7731,30.6081,30.6539,113800.0
2015-01-06 09:40:00,33.44,33.45,33.35,33.45,82300.0,30.6539,30.6631,30.5714,30.6631,82300.0
2015-01-06 09:50:00,33.44,33.44,33.37,33.39,93500.0,30.6539,30.6539,30.5898,30.6081,93500.0
2015-01-06 10:00:00,33.37,33.44,33.35,33.36,217300.0,30.5898,30.6539,30.5714,30.5806,217300.0
2015-01-06 10:10:00,33.36,33.5,33.36,33.46,137000.0,30.5806,30.7089,30.5806,30.6723,137000.0
2015-01-06 10:20:00,33.48,33.52,33.48,33.49,63900.0,30.6906,30.7273,30.6906,30.6998,63900.0
2015-01-06 10:30:00,33.48,33.48,33.42,33.44,30700.0,30.6906,30.6906,30.6356,30.6539,30700.0
2015-01-06 10:40:00,33.44,33.49,33.35,33.37,58600.0,30.6539,30.6998,30.5714,30.5898,58600.0
2015-01-06 10:50:00,33.38,33.4,33.34,33.34,138400.0,30.5989,30.6173,30.5623,30.5623,138400.0
2015-01-06 11:00:00,33.33,33.33,33.24,33.29,144600.0,30.5531,30.5531,30.4706,30.5164,144600.0
2015-01-06 11:10:00,33.29,33.29,33.12,33.15,99000.0,30.5164,30.5164,30.3606,30.3881,99000.0
2015-01-06 11:20:00,33.15,33.16,33.06,33.12,137500.0,30.3881,30.3973,30.3056,30.3606,137500.0
2015-01-06 11:30:00,33.12,33.12,32.98,32.98,298500.0,30.3606,30.3606,30.2322,30.2322,298500.0
2015-01-06 11:40:00,32.99,33.01,32.94,33.0,57600.0,30.2414,30.2597,30.1956,30.2506,57600.0
2015-01-06 11:50:00,33.0,33.01,32.92,32.94,54500.0,30.2506,30.2597,30.1772,30.1956,54500.0
2015-01-06 12:00:00,32.94,32.95,32.81,32.85,99200.0,30.1956,30.2047,30.0764,30.1131,99200.0
2015-01-06 12:10:00,32.85,32.91,32.85,32.88,106600.0,30.1131,30.1681,30.1131,30.1406,106600.0
2015-01-06 12:20:00,32.88,32.92,32.83,32.92,78800.0,30.1406,30.1772,30.0947,30.1772,78800.0
2015-01-06 12:30:00,32.92,33.02,32.89,33.02,81800.0,30.1772,30.2689,30.1497,30.2689,81800.0
2015-01-06 12:40:00,33.02,33.03,32.95,33.0,48100.0,30.2689,30.2781,30.2047,30.2506,48100.0
2015-01-06 12:50:00,33.0,33.11,33.0,33.1,38700.0,30.2506,30.3514,30.2506,30.3423,38700.0
2015-01-06 13:00:00,33.09,33.1,33.0,33.0,125000.0,30.3331,30.3423,30.2506,30.2506,125000.0
2015-01-06 13:10:00,33.0,33.04,32.92,32.92,45800.0,30.2506,30.2872,30.1772,30.1772,45800.0
2015-01-06 13:20:00,32.92,32.99,32.87,32.96,74400.0,30.1772,30.2414,30.1314,30.2139,74400.0
2015-01-06 13:30:00,32.96,32.98,32.92,32.97,58400.0,30.2139,30.2322,30.1772,30.2231,58400.0
2015-01-06 13:40:00,32.96,32.97,32.89,32.96,53000.0,30.2139,30.2231,30.1497,30.2139,53000.0
2015-01-06 13:50:00,32.96,33.04,32.94,33.04,58900.0,30.2139,30.2872,30.1956,30.2872,58900.0
2015-01-06 14:00:00,33.03,33.07,33.01,33.03,54400.0,30.2781,30.3148,30.2597,30.2781,54400.0
2015-01-06 14:10:00,33.02,33.02,32.96,33.01,18100.0,30.2689,30.2689,30.2139,30.2597,18100.0
2015-01-06 14:20:00,33.02,33.09,33.01,33.09,44000.0,30.2689,30.3331,30.2597,30.3331,44000.0
2015-01-06 14:30:00,33.1,33.17,33.08,33.15,28900.0,30.3423,30.4064,30.3239,30.3881,28900.0
2015-01-06 14:40:00,33.16,33.26,33.14,33.24,67900.0,30.3973,30.4889,30.3789,30.4706,67900.0
2015-01-06 14:50:00,33.24,33.29,33.17,33.2,121900.0,30.4706,30.5164,30.4064,30.4339,121900.0
2015-01-06 15:00:00,33.2,33.23,33.16,33.18,61100.0,30.4339,30.4614,30.3973,30.4156,61100.0
2015-01-06 15:10:00,33.17,33.28,33.16,33.28,77700.0,30.4064,30.5073,30.3973,30.5073,77700.0
2015-01-06 15:20:00,33.28,33.32,33.24,33.32,89600.0,30.5073,30.5439,30.4706,30.5439,89600.0
2015-01-06 15:30:00,33.31,33.31,33.19,33.19,106300.0,30.5348,30.5348,30.4248,30.4248,106300.0
2015-01-06 15:40:00,33.19,33.26,33.17,33.25,172100.0,30.4248,30.4889,30.4064,30.4798,172100.0
2015-01-06 15:50:00,33.24,33.25,33.11,33.15,663100.0,30.4706,30.4798,30.3514,30.3881,663100.0
2015-01-07 09:30:00,33.59,33.59,33.35,33.46,75300.0,30.7914,30.7914,30.5714,30.6723,75300.0
2015-01-07 09:40:00,33.46,33.49,33.41,33.47,93600.0,30.6723,30.6998,30.6264,30.6814,93600.0
2015-01-07 09:50:00,33.48,33.74,33.44,33.74,210700.0,30.6906,30.9289,30.6539,30.9289,210700.0
2015-01-07 10:00:00,33.74,33.84,33.74,33.75,605200.0,30.9289,31.0206,30.9289,30.9381,605200.0
2015-01-07 10:10:00,33.75,33.76,33.68,33.76,487700.0,30.9381,30.9473,30.8739,30.9473,487700.0
2015-01-07 10:20:00,33.76,33.77,33.7,33.71,195300.0,30.9473,30.9564,30.8923,30.9014,195300.0
2015-01-07 10:30:00,33.71,33.72,33.64,33.65,540200.0,30.9014,30.9106,30.8373,30.8464,540200.0
2015-01-07 10:40:00,33.66,33.84,33.64,33.83,513500.0,30.8556,31.0206,30.8373,31.0114,513500.0
2015-01-07 10:50:00,33.83,33.96,33.83,33.91,343000.0,31.0114,31.1306,31.0114,31.0848,343000.0
2015-01-07 11:00:00,33.92,34.0,33.88,33.9,653700.0,31.0939,31.1673,31.0573,31.0756,653700.0
2015-01-07 11:10:00,33.89,33.89,33.81,33.82,101100.0,31.0664,31.0664,30.9931,31.0023,101100.0
2015-01-07 11:20:00,33.82,33.89,33.82,33.88,194600.0,31.0023,31.0664,31.0023,31.0573,194600.0
2015-01-07 11:30:00,33.88,33.92,33.84,33.85,106400.0,31.0573,31.0939,31.0206,31.0298,106400.0
2015-01-07 11:40:00,33.85,33.9,33.83,33.85,128400.0,31.0298,31.0756,31.0114,31.0298,128400.0
2015-01-07 11:50:00,33.86,33.95,33.84,33.93,178500.0,31.0389,31.1214,31.0206,31.1031,178500.0
2015-01-07 12:00:00,33.93,34.08,33.92,34.02,251500.0,31.1031,31.2406,31.0939,31.1856,251500.0
2015-01-07 12:10:00,34.02,34.1,34.0,34.1,270600.0,31.1856,31.2589,31.1673,31.2589,270600.0
2015-01-07 12:20:00,34.1,34.12,34.04,34.06,84600.0,31.2589,31.2773,31.2039,31.2223,84600.0
2015-01-07 12:30:00,34.06,34.09,34.02,34.09,92900.0,31.2223,31.2498,31.1856,31.2498,92900.0
2015-01-07 12:40:00,34.09,34.15,34.06,34.15,599800.0,31.2498,31.3048,31.2223,31.3048,599800.0
2015-01-07 12:50:00,34.14,34.15,34.09,34.11,168600.0,31.2956,31.3048,31.2498,31.2681,168600.0
2015-01-07 13:00:00,34.1,34.17,34.09,34.13,218400.0,31.2589,31.3231,31.2498,31.2864,218400.0
2015-01-07 13:10:00,34.14,34.24,34.13,34.23,143000.0,31.2956,31.3873,31.2864,31.3781,143000.0
2015-01-07 13:20:00,34.22,34.22,34.15,34.18,103100.0,31.3689,31.3689,31.3048,31.3323,103100.0
2015-01-07 13:30:00,34.18,34.18,34.13,34.14,92000.0,31.3323,31.3323,31.2864,31.2956,92000.0
2015-01-07 13:40:00,34.14,34.15,34.1,34.13,82500.0,31.2956,31.3048,31.2589,31.2864,82500.0
2015-01-07 13:50:00,34.13,34.13,34.06,34.07,54800.0,31.2864,31.2864,31.2223,31.2314,54800.0
2015-01-07 14:00:00,34.08,34.16,34.03,34.13,231300.0,31.2406,31.3139,31.1948,31.2864,231300.0
2015-01-07 14:10:00,34.14,34.15,34.01,34.02,116400.0,31.2956,31.3048,31.1764,31.1856,116400.0
2015-01-07 14:20:00,34.03,34.06,33.99,34.04,165600.0,31.1948,31.2223,31.1581,31.2039,165600.0
2015-01-07 14:30:00,34.04,34.1,34.04,34.09,97300.0,31.2039,31.2589,31.2039,31.2498,97300.0
2015-01-07 14:40:00,34.09,34.09,34.03,34.08,105200.0,31.2498,31.2498,31.1948,31.2406,105200.0
2015-01-07 14:50:00,34.08,34.08,33.95,33.97,74100.0,31.2406,31.2406,31.1214,31.1398,74100.0
2015-01-07 15:00:00,33.97,34.09,33.96,34.07,143400.0,31.1398,31.2498,31.1306,31.2314,143400.0
2015-01-07 15:10:00,34.07,34.11,34.02,34.1,81600.0,31.2314,31.2681,31.1856,31.2589,81600.0
2015-01-07 15:20:00,34.1,34.1,34.04,34.09,48800.0,31.2589,31.2589,31.2039,31.2498,48800.0
2015-01-07 15:30:00,34.09,34.11,34.04,34.06,58400.0,31.2498,31.2681,31.2039,31.2223,58400.0
2015-01-07 15:40:00,34.06,34.08,34.05,34.08,151900.0,31.2223,31.2406,31.2131,31.2406,151900.0
2015-01-07 15:50:00,34.08,34.1,34.06,34.07,773300.0,31.2406,31.2589,31.2223,31.2314,773300.0
2015-01-08 09:30:00,34.5,34.52,34.28,34.51,465100.0,31.6256,31.6439,31.4239,31.6348,465100.0
2015-01-08 09:40:00,34.52,34.56,34.45,34.5,252800.0,31.6439,31.6806,31.5798,31.6256,252800.0
2015-01-08 09:50:00,34.51,34.58,34.46,34.58,542300.0,31.6348,31.6989,31.5889,31.6989,542300.0
2015-01-08 10:00:00,34.59,34.68,34.56,34.62,144900.0,31.7081,31.7906,31.6806,31.7356,144900.0
2015-01-08 10:10:00,34.62,34.71,34.61,34.66,141600.0,31.7356,31.8181,31.7264,31.7723,141600.0
2015-01-08 10:20:00,34.66,34.68,34.54,34.57,82400.0,31.7723,31.7906,31.6623,31.6898,82400.0
2015-01-08 10:30:00,34.57,34.62,34.56,34.59,66300.0,31.6898,31.7356,31.6806,31.7081,66300.0
2015-01-08 10:40:00,34.6,34.67,34.57,34.62,233900.0,31.7173,31.7814,31.6898,31.7356,233900.0
2015-01-08 10:50:00,34.62,34.65,34.58,34.64,165100.0,31.7356,31.7631,31.6989,31.7539,165100.0
2015-01-08 11:00:00,34.64,34.67,34.57,34.59,62500.0,31.7539,31.7814,31.6898,31.7081,62500.0
2015-01-08 11:10:00,34.6,34.67,34.59,34.66,45900.0,31.7173,31.7814,31.7081,31.7723,45900.0
2015-01-08 11:20:00,34.67,34.73,34.65,34.72,177900.0,31.7814,31.8364,31.7631,31.8273,177900.0
2015-01-08 11:30:00,34.73,34.83,34.73,34.83,129000.0,31.8364,31.9281,31.8364,31.9281,129000.0
2015-01-08 11:40:00,34.83,34.84,34.78,34.81,55200.0,31.9281,31.9373,31.8823,31.9098,55200.0
2015-01-08 11:50:00,34.81,34.84,34.79,34.82,61200.0,31.9098,31.9373,31.8914,31.9189,61200.0
2015-01-08 12:00:00,34.82,34.83,34.79,34.8,68700.0,31.9189,31.9281,31.8914,31.9006,68700.0
2015-01-08 12:10:00,34.8,34.81,34.73,34.75,73200.0,31.9006,31.9098,31.8364,31.8548,73200.0
2015-01-08 12:20:00,34.75,34.75,34.69,34.75,38500.0,31.8548,31.8548,31.7998,31.8548,38500.0
2015-01-08 12:30:00,34.75,34.76,34.72,34.73,48000.0,31.8548,31.8639,31.8273,31.8364,48000.0
2015-01-08 12:40:00,34.73,34.76,34.69,34.7,55900.0,31.8364,31.8639,31.7998,31.8089,55900.0
2015-01-08 12:50:00,34.7,34.72,34.69,34.71,31200.0,31.8089,31.8273,31.7998,31.8181,31200.0
2015-01-08 13:00:00,34.71,34.75,34.7,34.75,52900.0,31.8181,31.8548,31.8089,31.8548,52900.0
2015-01-08 13:10:00,34.75,34.76,34.72,34.73,27900.0,31.8548,31.8639,31.8273,31.8364,27900.0
2015-01-08 13:20:00,34.73,34.78,34.72,34.77,114600.0,31.8364,31.8823,31.8273,31.8731,114600.0
2015-01-08 13:30:00,34.77,34.83,34.77,34.82,125800.0,31.8731,31.9281,31.8731,31.9189,125800.0
2015-01-08 13:40:00,34.81,34.84,34.79,34.8,380900.0,31.9098,31.9373,31.8914,31.9006,380900.0
2015-01-08 13:50:00,34.8,34.83,34.76,34.8,72700.0,31.9006,31.9281,31.8639,31.9006,72700.0
2015-01-08 14:00:00,34.79,34.89,34.78,34.86,85700.0,31.8914,31.9831,31.8823,31.9556,85700.0
2015-01-08 14:10:00,34.87,34.88,34.83,34.86,148800.0,31.9648,31.9739,31.9281,31.9556,148800.0
2015-01-08 14:20:00,34.86,34.89,34.85,34.88,154700.0,31.9556,31.9831,31.9464,31.9739,154700.0
2015-01-08 14:30:00,34.88,34.91,34.85,34.89,114700.0,31.9739,32.0014,31.9464,31.9831,114700.0
2015-01-08 14:40:00,34.89,34.93,34.89,34.93,154000.0,31.9831,32.0198,31.9831,32.0198,154000.0
2015-01-08 14:50:00,34.92,34.93,34.87,34.88,57000.0,32.0106,32.0198,31.9648,31.9739,57000.0
2015-01-08 15:00:00,34.88,34.91,34.87,34.89,199800.0,31.9739,32.0014,31.9648,31.9831,199800.0
2015-01-08 15:10:00,34.89,34.93,34.88,34.89,118000.0,31.9831,32.0198,31.9739,31.9831,118000.0
2015-01-08 15:20:00,34.89,34.91,34.88,34.9,125100.0,31.9831,32.0014,31.9739,31.9923,125100.0
2015-01-08 15:30:00,34.9,34.91,34.85,34.87,207600.0,31.9923,32.0014,31.9464,31.9648,207600.0
2015-01-08 15:40:00,34.87,34.87,34.82,34.84,380300.0,31.9648,31.9648,31.9189,31.9373,380300.0
2015-01-08 15:50:00,34.84,34.93,34.84,34.89,1153300.0,31.9373,32.0198,31.9373,31.9831,1153300.0
2015-01-09 09:30:00,34.96,35.0,34.77,34.85,274300.0,32.0473,32.084,31.8731,31.9464,274300.0
2015-01-09 09:40:00,34.85,35.0,34.84,34.88,266000.0,31.9464,32.084,31.9373,31.9739,266000.0
2015-01-09 09:50:00,34.88,34.95,34.87,34.9,192600.0,31.9739,32.0381,31.9648,31.9923,192600.0
2015-01-09 10:00:00,34.9,34.98,34.87,34.97,161800.0,31.9923,32.0656,31.9648,32.0565,161800.0
2015-01-09 10:10:00,34.98,35.02,34.93,34.95,101900.0,32.0656,32.1023,32.0198,32.0381,101900.0
2015-01-09 10:20:00,34.96,35.0,34.87,34.88,124200.0,32.0473,32.084,31.9648,31.9739,124200.0
2015-01-09 10:30:00,34.88,34.88,34.75,34.79,156800.0,31.9739,31.9739,31.8548,31.8914,156800.0
2015-01-09 10:40:00,34.79,34.85,34.73,34.82,147500.0,31.8914,31.9464,31.8364,31.9189,147500.0
2015-01-09 10:50:00,34.82,34.92,34.81,34.91,140000.0,31.9189,32.0106,31.9098,32.0014,140000.0
2015-01-09 11:00:00,34.9,34.9,34.83,34.83,72700.0,31.9923,31.9923,31.9281,31.9281,72700.0
2015-01-09 11:10:00,34.83,34.85,34.76,34.8,99400.0,31.9281,31.9464,31.8639,31.9006,99400.0
2015-01-09 11:20:00,34.8,34.84,34.77,34.82,57900.0,31.9006,31.9373,31.8731,31.9189,57900.0
2015-01-09 11:30:00,34.82,34.86,34.78,34.86,59400.0,31.9189,31.9556,31.8823,31.9556,59400.0
2015-01-09 11:40:00,34.86,34.98,34.83,34.97,92900.0,31.9556,32.0656,31.9281,32.0565,92900.0
2015-01-09 11:50:00,34.96,35.0,34.94,34.99,124700.0,32.0473,32.084,32.029,32.0748,124700.0
2015-01-09 12:00:00,34.99,35.04,34.98,35.04,30400.0,32.0748,32.1206,32.0656,32.1206,30400.0
2015-01-09 12:10:00,35.04,35.07,35.0,35.05,113000.0,32.1206,32.1481,32.084,32.1298,113000.0
2015-01-09 12:20:00,35.05,35.05,34.97,35.0,86600.0,32.1298,32.1298,32.0565,32.084,86600.0
2015-01-09 12:30:00,35.0,35.04,34.97,35.03,59000.0,32.084,32.1206,32.0565,32.1115,59000.0
2015-01-09 12:40:00,35.03,35.05,35.01,35.02,78800.0,32.1115,32.1298,32.0931,32.1023,78800.0
2015-01-09 12:50:00,35.02,35.03,34.94,34.95,204600.0,32.1023,32.1115,32.029,32.0381,204600.0
2015-01-09 13:00:00,34.95,34.99,34.93,34.95,59600.0,32.0381,32.0748,32.0198,32.0381,59600.0
2015-01-09 13:10:00,34.95,35.02,34.93,35.01,84000.0,32.0381,32.1023,32.0198,32.0931,84000.0
2015-01-09 13:20:00,35.01,35.02,34.97,34.98,67800.0,32.0931,32.1023,32.0565,32.0656,67800.0
2015-01-09 13:30:00,34.99,35.03,34.98,35.02,109900.0,32.0748,32.1115,32.0656,32.1023,109900.0
2015-01-09 13:40:00,35.02,35.03,34.97,35.02,76000.0,32.1023,32.1115,32.0565,32.1023,76000.0
2015-01-09 13:50:00,35.03,35.04,34.99,35.0,109500.0,32.1115,32.1206,32.0748,32.084,109500.0
2015-01-09 14:00:00,34.99,35.0,34.95,34.97,69800.0,32.0748,32.084,32.0381,32.0565,69800.0
2015-01-09 14:10:00,34.97,35.0,34.96,35.0,32300.0,32.0565,32.084,32.0473,32.084,32300.0
2015-01-09 14:20:00,35.0,35.0,34.95,34.96,95600.0,32.084,32.084,32.0381,32.0473,95600.0
2015-01-09 14:30:00,34.96,35.0,34.92,35.0,59200.0,32.0473,32.084,32.0106,32.084,59200.0
2015-01-09 14:40:00,34.99,35.0,34.93,34.94,76500.0,32.0748,32.084,32.0198,32.029,76500.0
2015-01-09 14:50:00,34.94,34.97,34.92,34.96,70600.0,32.029,32.0565,32.0106,32.0473,70600.0
2015-01-09 15:00:00,34.96,35.03,34.95,35.01,51600.0,32.0473,32.1115,32.0381,32.0931,51600.0
2015-01-09 15:10:00,35.02,35.06,35.01,35.04,199900.0,32.1023,32.139,32.0931,32.1206,199900.0
2015-01-09 15:20:00,35.04,35.14,34.99,35.0,1313200.0,32.1206,32.2123,32.0748,32.084,1313200.0
2015-01-09 15:30:00,35.0,35.03,34.96,35.01,264500.0,32.084,32.1115,32.0473,32.0931,264500.0
2015-01-09 15:40:00,35.01,35.04,34.97,35.02,331600.0,32.0931,32.1206,32.0565,32.1023,331600.0
2015-01-09 15:50:00,35.01,35.01,34.92,34.95,480100.0,32.0931,32.0931,32.0106,32.0381,480100.0
2015-01-12 09:30:00,34.99,35.09,34.88,34.91,293400.0,32.0748,32.1665,31.9739,32.0014,293400.0
2015-01-12 09:40:00,34.9,34.91,34.81,34.83,248100.0,31.9923,32.0014,31.9098,31.9281,248100.0
2015-01-12 09:50:00,34.82,34.85,34.72,34.77,411600.0,31.9189,31.9464,31.8273,31.8731,411600.0
2015-01-12 10:00:00,34.76,34.84,34.67,34.84,411300.0,31.8639,31.9373,31.7814,31.9373,411300.0
2015-01-12 10:10:00,34.83,34.88,34.78,34.88,321200.0,31.9281,31.9739,31.8823,31.9739,321200.0
2015-01-12 10:20:00,34.88,34.95,34.86,34.92,335200.0,31.9739,32.0381,31.9556,32.0106,335200.0
2015-01-12 10:30:00,34.91,35.08,34.91,35.08,487500.0,32.0014,32.1573,32.0014,32.1573,487500.0
2015-01-12 10:40:00,35.08,35.22,35.06,35.2,706500.0,32.1573,32.2856,32.139,32.2673,706500.0
2015-01-12 10:50:00,35.21,35.33,35.2,35.33,391800.0,32.2765,32.3865,32.2673,32.3865,391800.0
2015-01-12 11:00:00,35.33,35.37,35.25,35.27,327500.0,32.3865,32.4231,32.3131,32.3315,327500.0
2015-01-12 11:10:00,35.28,35.28,35.16,35.18,169200.0,32.3406,32.3406,32.2306,32.249,169200.0
2015-01-12 11:20:00,35.18,35.22,35.15,35.17,236200.0,32.249,32.2856,32.2215,32.2398,236200.0
2015-01-12 11:30:00,35.18,35.21,35.13,35.19,180800.0,32.249,32.2765,32.2031,32.2581,180800.0
2015-01-12 11:40:00,35.19,35.2,35.1,35.1,150500.0,32.2581,32.2673,32.1756,32.1756,150500.0
2015-01-12 11:50:00,35.1,35.16,35.06,35.14,217300.0,32.1756,32.2306,32.139,32.2123,217300.0
2015-01-12 12:00:00,35.14,35.19,35.13,35.15,73600.0,32.2123,32.2581,32.2031,32.2215,73600.0
2015-01-12 12:10:00,35.14,35.16,35.08,35.14,116200.0,32.2123,32.2306,32.1573,32.2123,116200.0
2015-01-12 12:20:00,35.13,35.17,35.1,35.13,72500.0,32.2031,32.2398,32.1756,32.2031,72500.0
2015-01-12 12:30:00,35.13,35.17,35.12,35.15,73800.0,32.2031,32.2398,32.194,32.2215,73800.0
2015-01-12 12:40:00,35.14,35.17,35.09,35.13,81400.0,32.2123,32.2398,32.1665,32.2031,81400.0
2015-01-12 12:50:00,35.13,35.17,35.1,35.11,81500.0,32.2031,32.2398,32.1756,32.1848,81500.0
2015-01-12 13:00:00,35.12,35.13,35.03,35.07,56700.0,32.194,32.2031,32.1115,32.1481,56700.0
2015-01-12 13:10:00,35.06,35.11,35.06,35.09,33900.0,32.139,32.1848,32.139,32.1665,33900.0
2015-01-12 13:20:00,35.08,35.08,35.02,35.02,43900.0,32.1573,32.1573,32.1023,32.1023,43900.0
2015-01-12 13:30:00,35.03,35.07,35.03,35.04,24800.0,32.1115,32.1481,32.1115,32.1206,24800.0
2015-01-12 13:40:00,35.05,35.08,35.02,35.05,26000.0,32.1298,32.1573,32.1023,32.1298,26000.0
2015-01-12 13:50:00,35.06,35.07,35.04,35.06,93600.0,32.139,32.1481,32.1206,32.139,93600.0
2015-01-12 14:00:00,35.07,35.1,35.06,35.1,163000.0,32.1481,32.1756,32.139,32.1756,163000.0
2015-01-12 14:10:00,35.1,35.12,35.09,35.09,111200.0,32.1756,32.194,32.1665,32.1665,111200.0
2015-01-12 14:20:00,35.09,35.12,35.05,35.06,134600.0,32.1665,32.194,32.1298,32.139,134600.0
2015-01-12 14:30:00,35.07,35.08,35.03,35.04,132200.0,32.1481,32.1573,32.1115,32.1206,132200.0
2015-01-12 14:40:00,35.03,35.1,35.02,35.1,66100.0,32.1115,32.1756,32.1023,32.1756,66100.0
2015-01-12 14:50:00,35.1,35.15,35.1,35.14,196700.0,32.1756,32.2215,32.1756,32.2123,196700.0
2015-01-12 15:00:00,35.14,35.16,35.09,35.09,185100.0,32.2123,32.2306,32.1665,32.1665,185100.0
2015-01-12 15:10:00,35.1,35.13,35.08,35.1,175100.0,32.1756,32.2031,32.1573,32.1756,175100.0
2015-01-12 15:20:00,35.1,35.11,35.04,35.07,198600.0,32.1756,32.1848,32.1206,32.1481,198600.0
2015-01-12 15:30:00,35.08,35.09,34.99,35.05,228200.0,32.1573,32.1665,32.0748,32.1298,228200.0
2015-01-12 15:40:00,35.05,35.11,35.05,35.08,290500.0,32.1298,32.1848,32.1298,32.1573,290500.0
2015-01-12 15:50:00,35.08,35.09,35.05,35.08,671800.0,32.1573,32.1665,32.1298,32.1573,671800.0
2015-01-13 09:30:00,35.41,35.74,35.38,35.73,1362700.0,32.4598,32.7623,32.4323,32.7531,1362700.0
2015-01-13 09:40:00,35.73,35.89,35.69,35.85,1270200.0,32.7531,32.8998,32.7165,32.8631,1270200.0
2015-01-13 09:50:00,35.86,35.88,35.81,35.87,158400.0,32.8723,32.8906,32.8265,32.8815,158400.0
2015-01-13 10:00:00,35.88,35.91,35.83,35.84,196300.0,32.8906,32.9181,32.8448,32.854,196300.0
2015-01-13 10:10:00,35.83,35.89,35.79,35.82,179100.0,32.8448,32.8998,32.8081,32.8356,179100.0
2015-01-13 10:20:00,35.81,35.84,35.76,35.77,164400.0,32.8265,32.854,32.7806,32.7898,164400.0
2015-01-13 10:30:00,35.77,35.78,35.67,35.71,149800.0,32.7898,32.799,32.6981,32.7348,149800.0
2015-01-13 10:40:00,35.72,35.76,35.66,35.69,308600.0,32.744,32.7806,32.689,32.7165,308600.0
2015-01-13 10:50:00,35.68,35.76,35.67,35.73,96700.0,32.7073,32.7806,32.6981,32.7531,96700.0
2015-01-13 11:00:00,35.73,35.74,35.7,35.71,86100.0,32.7531,32.7623,32.7256,32.7348,86100.0
2015-01-13 11:10:00,35.71,35.74,35.68,35.68,96200.0,32.7348,32.7623,32.7073,32.7073,96200.0
2015-01-13 11:20:00,35.67,35.67,35.62,35.66,182000.0,32.6981,32.6981,32.6523,32.689,182000.0
2015-01-13 11:30:00,35.65,35.66,35.37,35.38,281900.0,32.6798,32.689,32.4231,32.4323,281900.0
2015-01-13 11:40:00,35.39,35.39,35.04,35.33,1337100.0,32.4415,32.4415,32.1206,32.3865,1337100.0
2015-01-13 11:50:00,35.33,35.33,35.02,35.04,828100.0,32.3865,32.3865,32.1023,32.1206,828100.0
2015-01-13 12:00:00,35.04,35.07,34.86,35.01,785000.0,32.1206,32.1481,31.9556,32.0931,785000.0
2015-01-13 12:10:00,35.01,35.05,34.8,34.84,457000.0,32.0931,32.1298,31.9006,31.9373,457000.0
2015-01-13 12:20:00,34.84,34.85,34.74,34.82,206300.0,31.9373,31.9464,31.8456,31.9189,206300.0
2015-01-13 12:30:00,34.82,34.89,34.81,34.86,92000.0,31.9189,31.9831,31.9098,31.9556,92000.0
2015-01-13 12:40:00,34.86,34.86,34.76,34.8,252900.0,31.9556,31.9556,31.8639,31.9006,252900.0
2015-01-13 12:50:00,34.81,34.85,34.8,34.81,248200.0,31.9098,31.9464,31.9006,31.9098,248200.0
2015-01-13 13:00:00,34.82,34.86,34.81,34.83,223100.0,31.9189,31.9556,31.9098,31.9281,223100.0
2015-01-13 13:10:00,34.83,34.84,34.75,34.76,178500.0,31.9281,31.9373,31.8548,31.8639,178500.0
2015-01-13 13:20:00,34.76,34.76,34.62,34.64,223100.0,31.8639,31.8639,31.7356,31.7539,223100.0
2015-01-13 13:30:00,34.63,34.63,34.36,34.36,1257400.0,31.7448,31.7448,31.4973,31.4973,1257400.0
2015-01-13 13:40:00,34.36,34.41,34.29,34.4,414800.0,31.4973,31.5431,31.4331,31.5339,414800.0
2015-01-13 13:50:00,34.4,34.41,34.2,34.25,302300.0,31.5339,31.5431,31.3506,31.3964,302300.0
2015-01-13 14:00:00,34.24,34.24,34.09,34.09,438400.0,31.3873,31.3873,31.2498,31.2498,438400.0
2015-01-13 14:10:00,34.09,34.12,33.98,34.09,541800.0,31.2498,31.2773,31.1489,31.2498,541800.0
2015-01-13 14:20:00,34.09,34.21,34.07,34.2,155600.0,31.2498,31.3598,31.2314,31.3506,155600.0
2015-01-13 14:30:00,34.21,34.3,34.2,34.29,203700.0,31.3598,31.4423,31.3506,31.4331,203700.0
2015-01-13 14:40:00,34.3,34.35,34.27,34.34,140300.0,31.4423,31.4881,31.4148,31.4789,140300.0
2015-01-13 14:50:00,34.34,34.36,34.21,34.21,113500.0,31.4789,31.4973,31.3598,31.3598,113500.0
2015-01-13 15:00:00,34.21,34.24,34.14,34.15,108900.0,31.3598,31.3873,31.2956,31.3048,108900.0
2015-01-13 15:10:00,34.15,34.33,34.15,34.28,209700.0,31.3048,31.4698,31.3048,31.4239,209700.0
2015-01-13 15:20:00,34.28,34.31,34.23,34.24,193700.0,31.4239,31.4514,31.3781,31.3873,193700.0
2015-01-13 15:30:00,34.25,34.49,34.25,34.49,181300.0,31.3964,31.6164,31.3964,31.6164,181300.0
2015-01-13 15:40:00,34.49,34.52,34.47,34.48,1066800.0,31.6164,31.6439,31.5981,31.6073,1066800.0
2015-01-13 15:50:00,34.48,34.57,34.44,34.55,757300.0,31.6073,31.6898,31.5706,31.6714,757300.0
2015-01-14 09:30:00,34.27,34.53,34.19,34.47,554000.0,31.4148,31.6531,31.3414,31.5981,554000.0
2015-01-14 09:40:00,34.48,34.53,34.34,34.51,357800.0,31.6073,31.6531,31.4789,31.6348,357800.0
2015-01-14 09:50:00,34.5,34.63,34.41,34.59,220900.0,31.6256,31.7448,31.5431,31.7081,220900.0
2015-01-14 10:00:00,34.59,34.68,34.58,34.67,271000.0,31.7081,31.7906,31.6989,31.7814,271000.0
2015-01-14 10:10:00,34.67,34.72,34.55,34.55,241400.0,31.7814,31.8273,31.6714,31.6714,241400.0
2015-01-14 10:20:00,34.54,34.55,34.42,34.44,71000.0,31.6623,31.6714,31.5523,31.5706,71000.0
2015-01-14 10:30:00,34.43,34.43,34.34,34.35,109700.0,31.5614,31.5614,31.4789,31.4881,109700.0
2015-01-14 10:40:00,34.34,34.45,34.31,34.41,252900.0,31.4789,31.5798,31.4514,31.5431,252900.0
2015-01-14 10:50:00,34.41,34.44,34.33,34.38,377800.0,31.5431,31.5706,31.4698,31.5156,377800.0
2015-01-14 11:00:00,34.37,34.38,34.19,34.2,113300.0,31.5064,31.5156,31.3414,31.3506,113300.0
2015-01-14 11:10:00,34.21,34.22,34.13,34.15,73500.0,31.3598,31.3689,31.2864,31.3048,73500.0
2015-01-14 11:20:00,34.14,34.19,34.1,34.14,660900.0,31.2956,31.3414,31.2589,31.2956,660900.0
2015-01-14 11:30:00,34.14,34.28,34.11,34.28,75800.0,31.2956,31.4239,31.2681,31.4239,75800.0
2015-01-14 11:40:00,34.28,34.33,34.24,34.25,52500.0,31.4239,31.4698,31.3873,31.3964,52500.0
2015-01-14 11:50:00,34.25,34.27,34.13,34.14,62900.0,31.3964,31.4148,31.2864,31.2956,62900.0
2015-01-14 12:00:00,34.14,34.16,34.08,34.09,67700.0,31.2956,31.3139,31.2406,31.2498,67700.0
2015-01-14 12:10:00,34.08,34.13,34.02,34.12,114600.0,31.2406,31.2864,31.1856,31.2773,114600.0
2015-01-14 12:20:00,34.13,34.16,34.08,34.09,52400.0,31.2864,31.3139,31.2406,31.2498,52400.0
2015-01-14 12:30:00,34.1,34.18,34.09,34.17,83600.0,31.2589,31.3323,31.2498,31.3231,83600.0
2015-01-14 12:40:00,34.17,34.18,34.12,34.16,92700.0,31.3231,31.3323,31.2773,31.3139,92700.0
2015-01-14 12:50:00,34.15,34.15,34.1,34.12,25600.0,31.3048,31.3048,31.2589,31.2773,25600.0
2015-01-14 13:00:00,34.13,34.14,34.03,34.03,33500.0,31.2864,31.2956,31.1948,31.1948,33500.0
2015-01-14 13:10:00,34.04,34.08,33.99,34.04,36100.0,31.2039,31.2406,31.1581,31.2039,36100.0
2015-01-14 13:20:00,34.03,34.03,33.98,34.01,58900.0,31.1948,31.1948,31.1489,31.1764,58900.0
2015-01-14 13:30:00,34.01,34.01,33.95,33.95,43700.0,31.1764,31.1764,31.1214,31.1214,43700.0
2015-01-14 13:40:00,33.95,33.96,33.9,33.95,118400.0,31.1214,31.1306,31.0756,31.1214,118400.0
2015-01-14 13:50:00,33.95,33.99,33.89,33.99,45300.0,31.1214,31.1581,31.0664,31.1581,45300.0
2015-01-14 14:00:00,33.98,34.09,33.97,34.05,218800.0,31.1489,31.2498,31.1398,31.2131,218800.0
2015-01-14 14:10:00,34.05,34.22,34.05,34.22,268800.0,31.2131,31.3689,31.2131,31.3689,268800.0
2015-01-14 14:20:00,34.22,34.28,34.17,34.26,118700.0,31.3689,31.4239,31.3231,31.4056,118700.0
2015-01-14 14:30:00,34.27,34.35,34.25,34.31,151700.0,31.4148,31.4881,31.3964,31.4514,151700.0
2015-01-14 14:40:00,34.33,34.41,34.33,34.4,161200.0,31.4698,31.5431,31.4698,31.5339,161200.0
2015-01-14 14:50:00,34.39,34.39,34.29,34.31,66800.0,31.5248,31.5248,31.4331,31.4514,66800.0
2015-01-14 15:00:00,34.3,34.39,34.3,34.37,110000.0,31.4423,31.5248,31.4423,31.5064,110000.0
2015-01-14 15:10:00,34.36,34.58,34.31,34.55,65400.0,31.4973,31.6989,31.4514,31.6714,65400.0
2015-01-14 15:20:00,34.56,34.58,34.44,34.5,98800.0,31.6806,31.6989,31.5706,31.6256,98800.0
2015-01-14 15:30:00,34.48,34.53,34.4,34.44,99500.0,31.6073,31.6531,31.5339,31.5706,99500.0
2015-01-14 15:40:00,34.45,34.53,34.44,34.48,173300.0,31.5798,31.6531,31.5706,31.6073,173300.0
2015-01-14 15:50:00,34.49,34.5,34.44,34.45,312100.0,31.6164,31.6256,31.5706,31.5798,312100.0
2015-01-15 09:30:00,34.53,34.77,34.23,34.29,560700.0,31.6531,31.8731,31.3781,31.4331,560700.0
2015-01-15 09:40:00,34.28,34.32,34.0,34.02,455500.0,31.4239,31.4606,31.1673,31.1856,455500.0
2015-01-15 09:50:00,34.02,34.1,33.89,33.94,330700.0,31.1856,31.2589,31.0664,31.1123,330700.0
2015-01-15 10:00:00,33.94,33.95,33.71,33.85,1049000.0,31.1123,31.1214,30.9014,31.0298,1049000.0
2015-01-15 10:10:00,33.86,34.02,33.82,34.01,377800.0,31.0389,31.1856,31.0023,31.1764,377800.0
2015-01-15 10:20:00,34.02,34.04,33.91,33.97,180400.0,31.1856,31.2039,31.0848,31.1398,180400.0
2015-01-15 10:30:00,33.98,34.06,33.93,33.95,179200.0,31.1489,31.2223,31.1031,31.1214,179200.0
2015-01-15 10:40:00,33.95,33.97,33.9,33.91,129000.0,31.1214,31.1398,31.0756,31.0848,129000.0
2015-01-15 10:50:00,33.92,33.94,33.86,33.86,56600.0,31.0939,31.1123,31.0389,31.0389,56600.0
2015-01-15 11:00:00,33.87,33.89,33.8,33.85,109500.0,31.0481,31.0664,30.9839,31.0298,109500.0
2015-01-15 11:10:00,33.85,33.93,33.82,33.82,108800.0,31.0298,31.1031,31.0023,31.0023,108800.0
2015-01-15 11:20:00,33.83,33.85,33.72,33.74,56700.0,31.0114,31.0298,30.9106,30.9289,56700.0
2015-01-15 11:30:00,33.75,33.75,33.37,33.37,697800.0,30.9381,30.9381,30.5898,30.5898,697800.0
2015-01-15 11:40:00,33.37,33.46,33.22,33.23,1192900.0,30.5898,30.6723,30.4523,30.4614,1192900.0
2015-01-15 11:50:00,33.22,33.25,33.1,33.25,2216600.0,30.4523,30.4798,30.3423,30.4798,2216600.0
2015-01-15 12:00:00,33.25,33.44,33.24,33.39,649500.0,30.4798,30.6539,30.4706,30.6081,649500.0
2015-01-15 12:10:00,33.39,33.43,33.26,33.26,247300.0,30.6081,30.6448,30.4889,30.4889,247300.0
2015-01-15 12:20:00,33.25,33.37,33.24,33.35,493300.0,30.4798,30.5898,30.4706,30.5714,493300.0
2015-01-15 12:30:00,33.35,33.35,33.13,33.14,172000.0,30.5714,30.5714,30.3698,30.3789,172000.0
2015-01-15 12:40:00,33.13,33.13,33.0,33.07,490700.0,30.3698,30.3698,30.2506,30.3148,490700.0
2015-01-15 12:50:00,33.07,33.19,33.07,33.18,166000.0,30.3148,30.4248,30.3148,30.4156,166000.0
2015-01-15 13:00:00,33.19,33.3,33.15,33.2,154700.0,30.4248,30.5256,30.3881,30.4339,154700.0
2015-01-15 13:10:00,33.2,33.31,33.2,33.28,988200.0,30.4339,30.5348,30.4339,30.5073,988200.0
2015-01-15 13:20:00,33.28,33.29,33.19,33.2,118900.0,30.5073,30.5164,30.4248,30.4339,118900.0
2015-01-15 13:30:00,33.2,33.25,33.18,33.21,209700.0,30.4339,30.4798,30.4156,30.4431,209700.0
2015-01-15 13:40:00,33.21,33.22,33.16,33.21,156700.0,30.4431,30.4523,30.3973,30.4431,156700.0
2015-01-15 13:50:00,33.21,33.28,33.21,33.25,94800.0,30.4431,30.5073,30.4431,30.4798,94800.0
2015-01-15 14:00:00,33.24,33.29,33.21,33.28,118200.0,30.4706,30.5164,30.4431,30.5073,118200.0
2015-01-15 14:10:00,33.28,33.39,33.25,33.37,223700.0,30.5073,30.6081,30.4798,30.5898,223700.0
2015-01-15 14:20:00,33.37,33.38,33.3,33.31,97400.0,30.5898,30.5989,30.5256,30.5348,97400.0
2015-01-15 14:30:00,33.3,33.35,33.26,33.33,155600.0,30.5256,30.5714,30.4889,30.5531,155600.0
2015-01-15 14:40:00,33.33,33.34,33.28,33.28,133900.0,30.5531,30.5623,30.5073,30.5073,133900.0
2015-01-15 14:50:00,33.27,33.33,33.23,33.31,111800.0,30.4981,30.5531,30.4614,30.5348,111800.0
2015-01-15 15:00:00,33.3,33.31,33.2,33.2,158900.0,30.5256,30.5348,30.4339,30.4339,158900.0
2015-01-15 15:10:00,33.2,33.2,33.11,33.16,243200.0,30.4339,30.4339,30.3514,30.3973,243200.0
2015-01-15 15:20:00,33.16,33.18,33.11,33.18,142900.0,30.3973,30.4156,30.3514,30.4156,142900.0
2015-01-15 15:30:00,33.17,33.22,33.12,33.15,129300.0,30.4064,30.4523,30.3606,30.3881,129300.0
2015-01-15 15:40:00,33.14,33.16,33.06,33.07,282000.0,30.3789,30.3973,30.3056,30.3148,282000.0
2015-01-15 15:50:00,33.07,33.08,33.01,33.03,712400.0,30.3148,30.3239,30.2597,30.2781,712400.0
2015-01-16 09:30:00,33.03,33.03,32.67,32.67,688300.0,30.2781,30.2781,29.9481,29.9481,688300.0
2015-01-16 09:40:00,32.67,32.78,32.61,32.76,1085200.0,29.9481,30.0489,29.8931,30.0306,1085200.0
2015-01-16 09:50:00,32.77,32.81,32.64,32.66,369800.0,30.0397,30.0764,29.9206,29.9389,369800.0
2015-01-16 10:00:00,32.67,32.75,32.62,32.66,793700.0,29.9481,30.0214,29.9022,29.9389,793700.0
2015-01-16 10:10:00,32.66,32.66,32.4,32.57,600500.0,29.9389,29.9389,29.7006,29.8564,600500.0
2015-01-16 10:20:00,32.57,32.84,32.5,32.82,493100.0,29.8564,30.1039,29.7922,30.0856,493100.0
2015-01-16 10:30:00,32.82,32.91,32.82,32.89,329600.0,30.0856,30.1681,30.0856,30.1497,329600.0
2015-01-16 10:40:00,32.89,33.15,32.88,33.13,840200.0,30.1497,30.3881,30.1406,30.3698,840200.0
2015-01-16 10:50:00,33.13,33.29,33.11,33.26,329700.0,30.3698,30.5164,30.3514,30.4889,329700.0
2015-01-16 11:00:00,33.27,33.31,33.2,33.21,358200.0,30.4981,30.5348,30.4339,30.4431,358200.0
2015-01-16 11:10:00,33.21,33.25,33.15,33.23,120600.0,30.4431,30.4798,30.3881,30.4614,120600.0
2015-01-16 11:20:00,33.23,33.3,33.21,33.3,380400.0,30.4614,30.5256,30.4431,30.5256,380400.0
2015-01-16 11:30:00,33.3,33.43,33.29,33.43,198500.0,30.5256,30.6448,30.5164,30.6448,198500.0
2015-01-16 11:40:00,33.45,33.46,33.38,33.44,192900.0,30.6631,30.6723,30.5989,30.6539,192900.0
2015-01-16 11:50:00,33.44,33.49,33.41,33.49,212800.0,30.6539,30.6998,30.6264,30.6998,212800.0
2015-01-16 12:00:00,33.5,33.55,33.39,33.39,191000.0,30.7089,30.7548,30.6081,30.6081,191000.0
2015-01-16 12:10:00,33.38,33.43,33.38,33.42,36900.0,30.5989,30.6448,30.5989,30.6356,36900.0
2015-01-16 12:20:00,33.41,33.41,33.36,33.38,119200.0,30.6264,30.6264,30.5806,30.5989,119200.0
2015-01-16 12:30:00,33.37,33.41,33.36,33.38,21700.0,30.5898,30.6264,30.5806,30.5989,21700.0
2015-01-16 12:40:00,33.39,33.47,33.38,33.44,37600.0,30.6081,30.6814,30.5989,30.6539,37600.0
2015-01-16 12:50:00,33.45,33.52,33.45,33.46,106400.0,30.6631,30.7273,30.6631,30.6723,106400.0
2015-01-16 13:00:00,33.45,33.46,33.35,33.42,277700.0,30.6631,30.6723,30.5714,30.6356,277700.0
2015-01-16 13:10:00,33.42,33.42,33.35,33.36,71700.0,30.6356,30.6356,30.5714,30.5806,71700.0
2015-01-16 13:20:00,33.36,33.39,33.32,33.35,131700.0,30.5806,30.6081,30.5439,30.5714,131700.0
2015-01-16 13:30:00,33.36,33.43,33.35,33.41,117800.0,30.5806,30.6448,30.5714,30.6264,117800.0
2015-01-16 13:40:00,33.41,33.49,33.38,33.49,250500.0,30.6264,30.6998,30.5989,30.6998,250500.0
2015-01-16 13:50:00,33.49,33.52,33.48,33.52,276600.0,30.6998,30.7273,30.6906,30.7273,276600.0
2015-01-16 14:00:00,33.51,33.51,33.46,33.47,38700.0,30.7181,30.7181,30.6723,30.6814,38700.0
2015-01-16 14:10:00,33.47,33.5,33.42,33.48,153100.0,30.6814,30.7089,30.6356,30.6906,153100.0
2015-01-16 14:20:00,33.48,33.49,33.45,33.46,141000.0,30.6906,30.6998,30.6631,30.6723,141000.0
2015-01-16 14:30:00,33.46,33.46,33.41,33.44,89800.0,30.6723,30.6723,30.6264,30.6539,89800.0
2015-01-16 14:40:00,33.43,33.47,33.43,33.44,124900.0,30.6448,30.6814,30.6448,30.6539,124900.0
2015-01-16 14:50:00,33.43,33.47,33.43,33.47,123500.0,30.6448,30.6814,30.6448,30.6814,123500.0
2015-01-16 15:00:00,33.46,33.48,33.43,33.46,61500.0,30.6723,30.6906,30.6448,30.6723,61500.0
2015-01-16 15:10:00,33.46,33.53,33.43,33.52,98400.0,30.6723,30.7364,30.6448,30.7273,98400.0
2015-01-16 15:20:00,33.52,33.57,33.52,33.54,144300.0,30.7273,30.7731,30.7273,30.7456,144300.0
2015-01-16 15:30:00,33.54,33.63,33.53,33.63,159300.0,30.7456,30.8281,30.7364,30.8281,159300.0
2015-01-16 15:40:00,33.63,33.66,33.61,33.65,200500.0,30.8281,30.8556,30.8098,30.8464,200500.0
2015-01-16 15:50:00,33.65,33.68,33.63,33.66,967500.0,30.8464,30.8739,30.8281,30.8556,967500.0
2015-01-20 09:30:00,33.83,33.83,33.3,33.35,204300.0,31.0114,31.0114,30.5256,30.5714,204300.0
2015-01-20 09:40:00,33.34,33.42,33.2,33.2,108900.0,30.5623,30.6356,30.4339,30.4339,108900.0
2015-01-20 09:50:00,33.2,33.25,33.15,33.2,200000.0,30.4339,30.4798,30.3881,30.4339,200000.0
2015-01-20 10:00:00,33.19,33.22,33.07,33.22,195400.0,30.4248,30.4523,30.3148,30.4523,195400.0
2015-01-20 10:10:00,33.23,33.26,33.17,33.19,210500.0,30.4614,30.4889,30.4064,30.4248,210500.0
2015-01-20 10:20:00,33.19,33.25,33.18,33.21,71100.0,30.4248,30.4798,30.4156,30.4431,71100.0
2015-01-20 10:30:00,33.2,33.23,33.05,33.05,94900.0,30.4339,30.4614,30.2964,30.2964,94900.0
2015-01-20 10:40:00,33.04,33.13,33.01,33.12,80300.0,30.2872,30.3698,30.2597,30.3606,80300.0
2015-01-20 10:50:00,33.12,33.12,33.01,33.03,57900.0,30.3606,30.3606,30.2597,30.2781,57900.0
2015-01-20 11:00:00,33.02,33.11,32.97,33.08,173900.0,30.2689,30.3514,30.2231,30.3239,173900.0
2015-01-20 11:10:00,33.08,33.13,33.06,33.13,60400.0,30.3239,30.3698,30.3056,30.3698,60400.0
2015-01-20 11:20:00,33.14,33.15,33.03,33.08,56900.0,30.3789,30.3881,30.2781,30.3239,56900.0
2015-01-20 11:30:00,33.07,33.07,33.02,33.04,83600.0,30.3148,30.3148,30.2689,30.2872,83600.0
2015-01-20 11:40:00,33.03,33.03,32.86,32.91,111400.0,30.2781,30.2781,30.1222,30.1681,111400.0
2015-01-20 11:50:00,32.92,32.99,32.9,32.98,129900.0,30.1772,30.2414,30.1589,30.2322,129900.0
2015-01-20 12:00:00,32.98,33.02,32.96,33.01,188900.0,30.2322,30.2689,30.2139,30.2597,188900.0
2015-01-20 12:10:00,33.01,33.04,32.98,33.02,224100.0,30.2597,30.2872,30.2322,30.2689,224100.0
2015-01-20 12:20:00,33.02,33.04,33.0,33.02,101800.0,30.2689,30.2872,30.2506,30.2689,101800.0
2015-01-20 12:30:00,33.02,33.03,32.97,33.02,114400.0,30.2689,30.2781,30.2231,30.2689,114400.0
2015-01-20 12:40:00,33.02,33.03,33.0,33.01,85500.0,30.2689,30.2781,30.2506,30.2597,85500.0
2015-01-20 12:50:00,33.01,33.02,32.93,32.95,119800.0,30.2597,30.2689,30.1864,30.2047,119800.0
2015-01-20 13:00:00,32.94,32.94,32.84,32.86,89200.0,30.1956,30.1956,30.1039,30.1222,89200.0
2015-01-20 13:10:00,32.86,32.95,32.85,32.9,70100.0,30.1222,30.2047,30.1131,30.1589,70100.0
2015-01-20 13:20:00,32.91,33.01,32.9,32.95,55300.0,30.1681,30.2597,30.1589,30.2047,55300.0
2015-01-20 13:30:00,32.97,32.99,32.93,32.99,42100.0,30.2231,30.2414,30.1864,30.2414,42100.0
2015-01-20 13:40:00,32.98,33.02,32.96,33.02,37600.0,30.2322,30.2689,30.2139,30.2689,37600.0
2015-01-20 13:50:00,33.02,33.03,32.97,32.98,140900.0,30.2689,30.2781,30.2231,30.2322,140900.0
2015-01-20 14:00:00,32.98,33.02,32.96,33.0,362600.0,30.2322,30.2689,30.2139,30.2506,362600.0
2015-01-20 14:10:00,33.0,33.01,32.96,33.0,59600.0,30.2506,30.2597,30.2139,30.2506,59600.0
2015-01-20 14:20:00,33.01,33.02,32.97,32.99,99100.0,30.2597,30.2689,30.2231,30.2414,99100.0
2015-01-20 14:30:00,33.0,33.11,32.99,33.08,75200.0,30.2506,30.3514,30.2414,30.3239,75200.0
2015-01-20 14:40:00,33.07,33.23,33.07,33.23,460300.0,30.3148,30.4614,30.3148,30.4614,460300.0
2015-01-20 14:50:00,33.23,33.23,33.14,33.18,86200.0,30.4614,30.4614,30.3789,30.4156,86200.0
2015-01-20 15:00:00,33.18,33.18,33.13,33.16,178600.0,30.4156,30.4156,30.3698,30.3973,178600.0
2015-01-20 15:10:00,33.16,33.19,33.13,33.18,110500.0,30.3973,30.4248,30.3698,30.4156,110500.0
2015-01-20 15:20:00,33.18,33.19,33.14,33.16,203200.0,30.4156,30.4248,30.3789,30.3973,203200.0
2015-01-20 15:30:00,33.16,33.16,33.07,33.13,202600.0,30.3973,30.3973,30.3148,30.3698,202600.0
2015-01-20 15:40:00,33.13,33.16,33.11,33.12,325500.0,30.3698,30.3973,30.3514,30.3606,325500.0
2015-01-20 15:50:00,33.13,33.13,33.06,33.09,577400.0,30.3698,30.3698,30.3056,30.3331,577400.0
2015-01-21 09:30:00,33.07,33.44,33.04,33.43,431200.0,30.3148,30.6539,30.2872,30.6448,431200.0
2015-01-21 09:40:00,33.44,33.54,33.37,33.41,292100.0,30.6539,30.7456,30.5898,30.6264,292100.0
2015-01-21 09:50:00,33.42,33.46,33.36,33.4,213600.0,30.6356,30.6723,30.5806,30.6173,213600.0
2015-01-21 10:00:00,33.4,33.5,33.35,33.36,140000.0,30.6173,30.7089,30.5714,30.5806,140000.0
2015-01-21 10:10:00,33.36,33.38,33.27,33.36,207300.0,30.5806,30.5989,30.4981,30.5806,207300.0
2015-01-21 10:20:00,33.36,33.38,33.26,33.27,351200.0,30.5806,30.5989,30.4889,30.4981,351200.0
2015-01-21 10:30:00,33.26,33.31,33.18,33.22,357700.0,30.4889,30.5348,30.4156,30.4523,357700.0
2015-01-21 10:40:00,33.21,33.34,33.18,33.34,114400.0,30.4431,30.5623,30.4156,30.5623,114400.0
2015-01-21 10:50:00,33.34,33.39,33.31,33.35,197000.0,30.5623,30.6081,30.5348,30.5714,197000.0
2015-01-21 11:00:00,33.36,33.39,33.31,33.33,109600.0,30.5806,30.6081,30.5348,30.5531,109600.0
2015-01-21 11:10:00,33.33,33.35,33.25,33.27,135500.0,30.5531,30.5714,30.4798,30.4981,135500.0
2015-01-21 11:20:00,33.27,33.29,33.23,33.29,88400.0,30.4981,30.5164,30.4614,30.5164,88400.0
2015-01-21 11:30:00,33.29,33.34,33.27,33.27,92300.0,30.5164,30.5623,30.4981,30.4981,92300.0
2015-01-21 11:40:00,33.27,33.28,33.21,33.28,167200.0,30.4981,30.5073,30.4431,30.5073,167200.0
2015-01-21 11:50:00,33.28,33.33,33.27,33.29,87400.0,30.5073,30.5531,30.4981,30.5164,87400.0
2015-01-21 12:00:00,33.29,33.32,33.27,33.28,69600.0,30.5164,30.5439,30.4981,30.5073,69600.0
2015-01-21 12:10:00,33.28,33.37,33.28,33.36,24700.0,30.5073,30.5898,30.5073,30.5806,24700.0
2015-01-21 12:20:00,33.36,33.41,33.35,33.4,18300.0,30.5806,30.6264,30.5714,30.6173,18300.0
2015-01-21 12:30:00,33.41,33.43,33.37,33.39,36700.0,30.6264,30.6448,30.5898,30.6081,36700.0
2015-01-21 12:40:00,33.4,33.46,33.39,33.44,19500.0,30.6173,30.6723,30.6081,30.6539,19500.0
2015-01-21 12:50:00,33.44,33.45,33.35,33.4,49900.0,30.6539,30.6631,30.5714,30.6173,49900.0
2015-01-21 13:00:00,33.39,33.42,33.35,33.42,27000.0,30.6081,30.6356,30.5714,30.6356,27000.0
2015-01-21 13:10:00,33.43,33.44,33.39,33.43,35300.0,30.6448,30.6539,30.6081,30.6448,35300.0
2015-01-21 13:20:00,33.43,33.44,33.31,33.34,38600.0,30.6448,30.6539,30.5348,30.5623,38600.0
2015-01-21 13:30:00,33.34,33.34,33.28,33.31,50600.0,30.5623,30.5623,30.5073,30.5348,50600.0
2015-01-21 13:40:00,33.31,33.33,33.29,33.3,16000.0,30.5348,30.5531,30.5164,30.5256,16000.0
2015-01-21 13:50:00,33.29,33.3,33.23,33.24,61600.0,30.5164,30.5256,30.4614,30.4706,61600.0
2015-01-21 14:00:00,33.23,33.29,33.21,33.27,40200.0,30.4614,30.5164,30.4431,30.4981,40200.0
2015-01-21 14:10:00,33.26,33.32,33.23,33.27,49500.0,30.4889,30.5439,30.4614,30.4981,49500.0
2015-01-21 14:20:00,33.28,33.31,33.25,33.26,101800.0,30.5073,30.5348,30.4798,30.4889,101800.0
2015-01-21 14:30:00,33.26,33.29,33.2,33.2,181600.0,30.4889,30.5164,30.4339,30.4339,181600.0
2015-01-21 14:40:00,33.2,33.31,33.19,33.31,53600.0,30.4339,30.5348,30.4248,30.5348,53600.0
2015-01-21 14:50:00,33.32,33.33,33.27,33.3,140400.0,30.5439,30.5531,30.4981,30.5256,140400.0
2015-01-21 15:00:00,33.31,33.33,33.24,33.24,95000.0,30.5348,30.5531,30.4706,30.4706,95000.0
2015-01-21 15:10:00,33.24,33.38,33.21,33.37,281800.0,30.4706,30.5989,30.4431,30.5898,281800.0
2015-01-21 15:20:00,33.37,33.37,33.31,33.32,113200.0,30.5898,30.5898,30.5348,30.5439,113200.0
2015-01-21 15:30:00,33.33,33.4,33.31,33.39,138400.0,30.5531,30.6173,30.5348,30.6081,138400.0
2015-01-21 15:40:00,33.39,33.44,33.35,33.42,285200.0,30.6081,30.6539,30.5714,30.6356,285200.0
2015-01-21 15:50:00,33.43,33.44,33.4,33.41,316500.0,30.6448,30.6539,30.6173,30.6264,316500.0
2015-01-22 09:30:00,33.69,33.75,33.48,33.52,165900.0,30.8831,30.9381,30.6906,30.7273,165900.0
2015-01-22 09:40:00,33.51,33.57,33.34,33.43,289100.0,30.7181,30.7731,30.5623,30.6448,289100.0
2015-01-22 09:50:00,33.43,33.55,33.39,33.55,226200.0,30.6448,30.7548,30.6081,30.7548,226200.0
2015-01-22 10:00:00,33.55,33.65,33.5,33.57,197200.0,30.7548,30.8464,30.7089,30.7731,197200.0
2015-01-22 10:10:00,33.57,33.63,33.52,33.63,126000.0,30.7731,30.8281,30.7273,30.8281,126000.0
2015-01-22 10:20:00,33.63,33.75,33.62,33.69,149600.0,30.8281,30.9381,30.8189,30.8831,149600.0
2015-01-22 10:30:00,33.7,33.71,33.64,33.65,113700.0,30.8923,30.9014,30.8373,30.8464,113700.0
2015-01-22 10:40:00,33.65,33.71,33.62,33.69,78900.0,30.8464,30.9014,30.8189,30.8831,78900.0
2015-01-22 10:50:00,33.7,33.78,33.69,33.76,122100.0,30.8923,30.9656,30.8831,30.9473,122100.0
2015-01-22 11:00:00,33.76,33.78,33.62,33.65,88500.0,30.9473,30.9656,30.8189,30.8464,88500.0
2015-01-22 11:10:00,33.63,33.68,33.63,33.68,33500.0,30.8281,30.8739,30.8281,30.8739,33500.0
2015-01-22 11:20:00,33.69,33.72,33.66,33.69,23000.0,30.8831,30.9106,30.8556,30.8831,23000.0
2015-01-22 11:30:00,33.7,33.73,33.65,33.67,33100.0,30.8923,30.9198,30.8464,30.8648,33100.0
2015-01-22 11:40:00,33.66,33.68,33.63,33.63,36000.0,30.8556,30.8739,30.8281,30.8281,36000.0
2015-01-22 11:50:00,33.63,33.65,33.6,33.65,50200.0,30.8281,30.8464,30.8006,30.8464,50200.0
2015-01-22 12:00:00,33.66,33.69,33.62,33.64,45000.0,30.8556,30.8831,30.8189,30.8373,45000.0
2015-01-22 12:10:00,33.64,33.7,33.63,33.68,24400.0,30.8373,30.8923,30.8281,30.8739,24400.0
2015-01-22 12:20:00,33.68,33.74,33.68,33.71,35300.0,30.8739,30.9289,30.8739,30.9014,35300.0
2015-01-22 12:30:00,33.7,33.71,33.65,33.65,82600.0,30.8923,30.9014,30.8464,30.8464,82600.0
2015-01-22 12:40:00,33.64,33.68,33.64,33.67,79800.0,30.8373,30.8739,30.8373,30.8648,79800.0
2015-01-22 12:50:00,33.67,33.69,33.62,33.66,21700.0,30.8648,30.8831,30.8189,30.8556,21700.0
2015-01-22 13:00:00,33.66,33.72,33.66,33.69,39100.0,30.8556,30.9106,30.8556,30.8831,39100.0
2015-01-22 13:10:00,33.7,33.71,33.65,33.66,76100.0,30.8923,30.9014,30.8464,30.8556,76100.0
2015-01-22 13:20:00,33.65,33.69,33.64,33.68,17200.0,30.8464,30.8831,30.8373,30.8739,17200.0
2015-01-22 13:30:00,33.68,33.76,33.67,33.76,29700.0,30.8739,30.9473,30.8648,30.9473,29700.0
2015-01-22 13:40:00,33.76,33.79,33.75,33.77,16700.0,30.9473,30.9748,30.9381,30.9564,16700.0
2015-01-22 13:50:00,33.77,33.77,33.72,33.73,12500.0,30.9564,30.9564,30.9106,30.9198,12500.0
2015-01-22 14:00:00,33.74,33.77,33.69,33.71,27900.0,30.9289,30.9564,30.8831,30.9014,27900.0
2015-01-22 14:10:00,33.71,33.76,33.7,33.75,29600.0,30.9014,30.9473,30.8923,30.9381,29600.0
2015-01-22 14:20:00,33.75,33.77,33.73,33.76,40100.0,30.9381,30.9564,30.9198,30.9473,40100.0
2015-01-22 14:30:00,33.77,33.83,33.76,33.82,53800.0,30.9564,31.0114,30.9473,31.0023,53800.0
2015-01-22 14:40:00,33.82,33.85,33.8,33.84,43700.0,31.0023,31.0298,30.9839,31.0206,43700.0
2015-01-22 14:50:00,33.84,33.9,33.84,33.87,27300.0,31.0206,31.0756,31.0206,31.0481,27300.0
2015-01-22 15:00:00,33.89,33.92,33.88,33.91,37200.0,31.0664,31.0939,31.0573,31.0848,37200.0
2015-01-22 15:10:00,33.91,33.92,33.88,33.9,102500.0,31.0848,31.0939,31.0573,31.0756,102500.0
2015-01-22 15:20:00,33.89,33.9,33.84,33.88,32500.0,31.0664,31.0756,31.0206,31.0573,32500.0
2015-01-22 15:30:00,33.88,33.89,33.85,33.88,55600.0,31.0573,31.0664,31.0298,31.0573,55600.0
2015-01-22 15:40:00,33.88,33.89,33.84,33.84,105200.0,31.0573,31.0664,31.0206,31.0206,105200.0
2015-01-22 15:50:00,33.84,33.86,33.8,33.86,301400.0,31.0206,31.0389,30.9839,31.0389,301400.0
2015-01-23 09:30:00,34.0,34.0,33.75,33.78,158700.0,31.1673,31.1673,30.9381,30.9656,158700.0
2015-01-23 09:40:00,33.76,33.79,33.69,33.74,108500.0,30.9473,30.9748,30.8831,30.9289,108500.0
2015-01-23 09:50:00,33.75,33.75,33.61,33.68,114900.0,30.9381,30.9381,30.8098,30.8739,114900.0
2015-01-23 10:00:00,33.68,33.8,33.64,33.76,132500.0,30.8739,30.9839,30.8373,30.9473,132500.0
2015-01-23 10:10:00,33.76,33.77,33.67,33.69,30200.0,30.9473,30.9564,30.8648,30.8831,30200.0
2015-01-23 10:20:00,33.69,33.76,33.68,33.76,31100.0,30.8831,30.9473,30.8739,30.9473,31100.0
2015-01-23 10:30:00,33.76,33.78,33.69,33.69,29900.0,30.9473,30.9656,30.8831,30.8831,29900.0
2015-01-23 10:40:00,33.7,33.7,33.64,33.66,17500.0,30.8923,30.8923,30.8373,30.8556,17500.0
2015-01-23 10:50:00,33.67,33.82,33.65,33.78,109300.0,30.8648,31.0023,30.8464,30.9656,109300.0
2015-01-23 11:00:00,33.78,33.81,33.75,33.76,47600.0,30.9656,30.9931,30.9381,30.9473,47600.0
2015-01-23 11:10:00,33.78,33.8,33.73,33.8,16600.0,30.9656,30.9839,30.9198,30.9839,16600.0
2015-01-23 11:20:00,33.8,33.86,33.79,33.85,26500.0,30.9839,31.0389,30.9748,31.0298,26500.0
2015-01-23 11:30:00,33.84,33.84,33.8,33.81,18300.0,31.0206,31.0206,30.9839,30.9931,18300.0
2015-01-23 11:40:00,33.8,33.87,33.79,33.84,39000.0,30.9839,31.0481,30.9748,31.0206,39000.0
2015-01-23 11:50:00,33.84,33.84,33.79,33.79,67300.0,31.0206,31.0206,30.9748,30.9748,67300.0
2015-01-23 12:00:00,33.79,33.82,33.79,33.81,19500.0,30.9748,31.0023,30.9748,30.9931,19500.0
2015-01-23 12:10:00,33.81,33.88,33.78,33.79,28700.0,30.9931,31.0573,30.9656,30.9748,28700.0
2015-01-23 12:20:00,33.79,33.85,33.79,33.84,33100.0,30.9748,31.0298,30.9748,31.0206,33100.0
2015-01-23 12:30:00,33.84,33.93,33.84,33.9,47700.0,31.0206,31.1031,31.0206,31.0756,47700.0
2015-01-23 12:40:00,33.9,33.92,33.89,33.9,21200.0,31.0756,31.0939,31.0664,31.0756,21200.0
2015-01-23 12:50:00,33.91,33.94,33.87,33.89,42100.0,31.0848,31.1123,31.0481,31.0664,42100.0
2015-01-23 13:00:00,33.88,33.88,33.84,33.85,38100.0,31.0573,31.0573,31.0206,31.0298,38100.0
2015-01-23 13:10:00,33.86,33.88,33.82,33.82,52800.0,31.0389,31.0573,31.0023,31.0023,52800.0
2015-01-23 13:20:00,33.82,33.86,33.81,33.83,86800.0,31.0023,31.0389,30.9931,31.0114,86800.0
2015-01-23 13:30:00,33.83,33.85,33.81,33.83,21400.0,31.0114,31.0298,30.9931,31.0114,21400.0
2015-01-23 13:40:00,33.83,33.89,33.82,33.89,98500.0,31.0114,31.0664,31.0023,31.0664,98500.0
2015-01-23 13:50:00,33.88,33.89,33.86,33.86,113600.0,31.0573,31.0664,31.0389,31.0389,113600.0
2015-01-23 14:00:00,33.86,33.9,33.85,33.89,29300.0,31.0389,31.0756,31.0298,31.0664,29300.0
2015-01-23 14:10:00,33.89,33.89,33.84,33.87,31100.0,31.0664,31.0664,31.0206,31.0481,31100.0
2015-01-23 14:20:00,33.86,33.89,33.86,33.89,11800.0,31.0389,31.0664,31.0389,31.0664,11800.0
2015-01-23 14:30:00,33.89,33.89,33.82,33.84,33700.0,31.0664,31.0664,31.0023,31.0206,33700.0
2015-01-23 14:40:00,33.84,33.87,33.83,33.84,27900.0,31.0206,31.0481,31.0114,31.0206,27900.0
2015-01-23 14:50:00,33.84,33.84,33.79,33.8,28600.0,31.0206,31.0206,30.9748,30.9839,28600.0
2015-01-23 15:00:00,33.8,33.82,33.78,33.81,49400.0,30.9839,31.0023,30.9656,30.9931,49400.0
2015-01-23 15:10:00,33.81,33.84,33.79,33.83,35300.0,30.9931,31.0206,30.9748,31.0114,35300.0
2015-01-23 15:20:00,33.83,33.85,33.81,33.84,25600.0,31.0114,31.0298,30.9931,31.0206,25600.0
2015-01-23 15:30:00,33.84,33.86,33.81,33.84,83300.0,31.0206,31.0389,30.9931,31.0206,83300.0
2015-01-23 15:40:00,33.84,33.88,33.83,33.87,112000.0,31.0206,31.0573,31.0114,31.0481,112000.0
2015-01-23 15:50:00,33.87,33.87,33.81,33.83,384200.0,31.0481,31.0481,30.9931,31.0114,384200.0
2015-01-26 09:30:00,34.03,34.15,33.97,34.04,195100.0,31.1948,31.3048,31.1398,31.2039,195100.0
2015-01-26 09:40:00,34.04,34.13,33.85,33.89,136200.0,31.2039,31.2864,31.0298,31.0664,136200.0
2015-01-26 09:50:00,33.88,34.1,33.88,34.08,119000.0,31.0573,31.2589,31.0573,31.2406,119000.0
2015-01-26 10:00:00,34.09,34.2,34.01,34.16,279200.0,31.2498,31.3506,31.1764,31.3139,279200.0
2015-01-26 10:10:00,34.15,34.19,34.12,34.13,109000.0,31.3048,31.3414,31.2773,31.2864,109000.0
2015-01-26 10:20:00,34.13,34.28,34.11,34.25,149400.0,31.2864,31.4239,31.2681,31.3964,149400.0
2015-01-26 10:30:00,34.26,34.27,34.18,34.23,69900.0,31.4056,31.4148,31.3323,31.3781,69900.0
2015-01-26 10:40:00,34.23,34.26,34.21,34.23,45200.0,31.3781,31.4056,31.3598,31.3781,45200.0
2015-01-26 10:50:00,34.23,34.29,34.17,34.2,117900.0,31.3781,31.4331,31.3231,31.3506,117900.0
2015-01-26 11:00:00,34.19,34.27,34.18,34.21,74900.0,31.3414,31.4148,31.3323,31.3598,74900.0
2015-01-26 11:10:00,34.21,34.21,34.16,34.19,56000.0,31.3598,31.3598,31.3139,31.3414,56000.0
2015-01-26 11:20:00,34.19,34.21,34.15,34.2,60800.0,31.3414,31.3598,31.3048,31.3506,60800.0
2015-01-26 11:30:00,34.21,34.23,34.17,34.19,31100.0,31.3598,31.3781,31.3231,31.3414,31100.0
2015-01-26 11:40:00,34.2,34.22,34.19,34.2,35000.0,31.3506,31.3689,31.3414,31.3506,35000.0
2015-01-26 11:50:00,34.19,34.21,34.15,34.18,48900.0,31.3414,31.3598,31.3048,31.3323,48900.0
2015-01-26 12:00:00,34.17,34.21,34.13,34.2,29000.0,31.3231,31.3598,31.2864,31.3506,29000.0
2015-01-26 12:10:00,34.2,34.31,34.2,34.31,209900.0,31.3506,31.4514,31.3506,31.4514,209900.0
2015-01-26 12:20:00,34.32,34.36,34.24,34.24,145000.0,31.4606,31.4973,31.3873,31.3873,145000.0
2015-01-26 12:30:00,34.25,34.26,34.19,34.2,42500.0,31.3964,31.4056,31.3414,31.3506,42500.0
2015-01-26 12:40:00,34.2,34.22,34.16,34.17,57000.0,31.3506,31.3689,31.3139,31.3231,57000.0
2015-01-26 12:50:00,34.17,34.21,34.16,34.2,43400.0,31.3231,31.3598,31.3139,31.3506,43400.0
2015-01-26 13:00:00,34.2,34.2,34.12,34.14,34500.0,31.3506,31.3506,31.2773,31.2956,34500.0
2015-01-26 13:10:00,34.14,34.21,34.14,34.2,44900.0,31.2956,31.3598,31.2956,31.3506,44900.0
2015-01-26 13:20:00,34.2,34.21,34.17,34.19,52700.0,31.3506,31.3598,31.3231,31.3414,52700.0
2015-01-26 13:30:00,34.2,34.3,34.19,34.27,177800.0,31.3506,31.4423,31.3414,31.4148,177800.0
2015-01-26 13:40:00,34.27,34.32,34.23,34.31,58900.0,31.4148,31.4606,31.3781,31.4514,58900.0
2015-01-26 13:50:00,34.31,34.35,34.29,34.35,63400.0,31.4514,31.4881,31.4331,31.4881,63400.0
2015-01-26 14:00:00,34.35,34.35,34.29,34.3,33800.0,31.4881,31.4881,31.4331,31.4423,33800.0
2015-01-26 14:10:00,34.3,34.31,34.27,34.29,69200.0,31.4423,31.4514,31.4148,31.4331,69200.0
2015-01-26 14:20:00,34.29,34.31,34.26,34.31,43400.0,31.4331,31.4514,31.4056,31.4514,43400.0
2015-01-26 14:30:00,34.3,34.31,34.28,34.3,27800.0,31.4423,31.4514,31.4239,31.4423,27800.0
2015-01-26 14:40:00,34.29,34.32,34.27,34.31,52700.0,31.4331,31.4606,31.4148,31.4514,52700.0
2015-01-26 14:50:00,34.3,34.36,34.3,34.34,34500.0,31.4423,31.4973,31.4423,31.4789,34500.0
2015-01-26 15:00:00,34.34,34.35,34.3,34.33,32700.0,31.4789,31.4881,31.4423,31.4698,32700.0
2015-01-26 15:10:00,34.33,34.36,34.29,34.32,58200.0,31.4698,31.4973,31.4331,31.4606,58200.0
2015-01-26 15:20:00,34.32,34.35,34.32,34.32,103200.0,31.4606,31.4881,31.4606,31.4606,103200.0
2015-01-26 15:30:00,34.32,34.35,34.3,34.34,93500.0,31.4606,31.4881,31.4423,31.4789,93500.0
2015-01-26 15:40:00,34.35,34.38,34.29,34.3,323100.0,31.4881,31.5156,31.4331,31.4423,323100.0
2015-01-26 15:50:00,34.3,34.36,34.29,34.35,305600.0,31.4423,31.4973,31.4331,31.4881,305600.0
2015-01-27 09:30:00,34.08,34.21,33.92,34.2,254800.0,31.2406,31.3598,31.0939,31.3506,254800.0
2015-01-27 09:40:00,34.21,34.21,33.96,33.96,123200.0,31.3598,31.3598,31.1306,31.1306,123200.0
2015-01-27 09:50:00,33.97,33.99,33.89,33.91,133000.0,31.1398,31.1581,31.0664,31.0848,133000.0
2015-01-27 10:00:00,33.91,34.16,33.87,34.13,522400.0,31.0848,31.3139,31.0481,31.2864,522400.0
2015-01-27 10:10:00,34.13,34.16,34.07,34.15,101500.0,31.2864,31.3139,31.2314,31.3048,101500.0
2015-01-27 10:20:00,34.15,34.24,34.13,34.18,94500.0,31.3048,31.3873,31.2864,31.3323,94500.0
2015-01-27 10:30:00,34.17,34.17,34.09,34.13,63800.0,31.3231,31.3231,31.2498,31.2864,63800.0
2015-01-27 10:40:00,34.13,34.17,34.1,34.14,46000.0,31.2864,31.3231,31.2589,31.2956,46000.0
2015-01-27 10:50:00,34.14,34.31,34.14,34.3,168100.0,31.2956,31.4514,31.2956,31.4423,168100.0
2015-01-27 11:00:00,34.3,34.32,34.24,34.29,34200.0,31.4423,31.4606,31.3873,31.4331,34200.0
2015-01-27 11:10:00,34.3,34.33,34.26,34.32,43300.0,31.4423,31.4698,31.4056,31.4606,43300.0
2015-01-27 11:20:00,34.32,34.35,34.27,34.35,19800.0,31.4606,31.4881,31.4148,31.4881,19800.0
2015-01-27 11:30:00,34.35,34.36,34.28,34.28,30700.0,31.4881,31.4973,31.4239,31.4239,30700.0
2015-01-27 11:40:00,34.28,34.31,34.26,34.3,24700.0,31.4239,31.4514,31.4056,31.4423,24700.0
2015-01-27 11:50:00,34.31,34.33,34.19,34.21,34100.0,31.4514,31.4698,31.3414,31.3598,34100.0
2015-01-27 12:00:00,34.2,34.24,34.18,34.21,50800.0,31.3506,31.3873,31.3323,31.3598,50800.0
2015-01-27 12:10:00,34.22,34.25,34.2,34.23,22900.0,31.3689,31.3964,31.3506,31.3781,22900.0
2015-01-27 12:20:00,34.23,34.37,34.22,34.37,17800.0,31.3781,31.5064,31.3689,31.5064,17800.0
2015-01-27 12:30:00,34.37,34.38,34.3,34.35,46600.0,31.5064,31.5156,31.4423,31.4881,46600.0
2015-01-27 12:40:00,34.35,34.35,34.3,34.31,30000.0,31.4881,31.4881,31.4423,31.4514,30000.0
2015-01-27 12:50:00,34.31,34.33,34.29,34.33,13100.0,31.4514,31.4698,31.4331,31.4698,13100.0
2015-01-27 13:00:00,34.34,34.36,34.3,34.32,18700.0,31.4789,31.4973,31.4423,31.4606,18700.0
2015-01-27 13:10:00,34.32,34.38,34.31,34.36,13800.0,31.4606,31.5156,31.4514,31.4973,13800.0
2015-01-27 13:20:00,34.36,34.41,34.34,34.36,27800.0,31.4973,31.5431,31.4789,31.4973,27800.0
2015-01-27 13:30:00,34.36,34.39,34.32,34.32,14200.0,31.4973,31.5248,31.4606,31.4606,14200.0
2015-01-27 13:40:00,34.33,34.33,34.27,34.28,36800.0,31.4698,31.4698,31.4148,31.4239,36800.0
2015-01-27 13:50:00,34.28,34.29,34.25,34.27,13900.0,31.4239,31.4331,31.3964,31.4148,13900.0
2015-01-27 14:00:00,34.27,34.34,34.26,34.32,32300.0,31.4148,31.4789,31.4056,31.4606,32300.0
2015-01-27 14:10:00,34.31,34.38,34.31,34.38,21800.0,31.4514,31.5156,31.4514,31.5156,21800.0
2015-01-27 14:20:00,34.37,34.45,34.37,34.42,41400.0,31.5064,31.5798,31.5064,31.5523,41400.0
2015-01-27 14:30:00,34.42,34.46,34.39,34.46,30800.0,31.5523,31.5889,31.5248,31.5889,30800.0
2015-01-27 14:40:00,34.46,34.47,34.42,34.44,42800.0,31.5889,31.5981,31.5523,31.5706,42800.0
2015-01-27 14:50:00,34.44,34.45,34.37,34.37,36800.0,31.5706,31.5798,31.5064,31.5064,36800.0
2015-01-27 15:00:00,34.38,34.44,34.38,34.44,114700.0,31.5156,31.5706,31.5156,31.5706,114700.0
2015-01-27 15:10:00,34.44,34.49,34.44,34.45,71400.0,31.5706,31.6164,31.5706,31.5798,71400.0
2015-01-27 15:20:00,34.45,34.46,34.4,34.43,246100.0,31.5798,31.5889,31.5339,31.5614,246100.0
2015-01-27 15:30:00,34.42,34.49,34.39,34.41,107200.0,31.5523,31.6164,31.5248,31.5431,107200.0
2015-01-27 15:40:00,34.41,34.46,34.41,34.44,156100.0,31.5431,31.5889,31.5431,31.5706,156100.0
2015-01-27 15:50:00,34.43,34.43,34.36,34.39,221600.0,31.5614,31.5614,31.4973,31.5248,221600.0
2015-01-28 09:30:00,34.61,34.69,34.42,34.44,323700.0,31.7264,31.7998,31.5523,31.5706,323700.0
2015-01-28 09:40:00,34.43,34.69,34.42,34.64,599600.0,31.5614,31.7998,31.5523,31.7539,599600.0
2015-01-28 09:50:00,34.64,34.72,34.64,34.65,168300.0,31.7539,31.8273,31.7539,31.7631,168300.0
2015-01-28 10:00:00,34.64,34.66,34.58,34.58,164400.0,31.7539,31.7723,31.6989,31.6989,164400.0
2015-01-28 10:10:00,34.57,34.59,34.48,34.49,357000.0,31.6898,31.7081,31.6073,31.6164,357000.0
2015-01-28 10:20:00,34.49,34.7,34.49,34.57,502100.0,31.6164,31.8089,31.6164,31.6898,502100.0
2015-01-28 10:30:00,34.57,34.62,34.52,34.55,445000.0,31.6898,31.7356,31.6439,31.6714,445000.0
2015-01-28 10:40:00,34.55,34.56,34.46,34.47,185000.0,31.6714,31.6806,31.5889,31.5981,185000.0
2015-01-28 10:50:00,34.48,34.5,34.29,34.34,324400.0,31.6073,31.6256,31.4331,31.4789,324400.0
2015-01-28 11:00:00,34.33,34.47,34.32,34.47,327800.0,31.4698,31.5981,31.4606,31.5981,327800.0
2015-01-28 11:10:00,34.45,34.46,34.29,34.34,40700.0,31.5798,31.5889,31.4331,31.4789,40700.0
2015-01-28 11:20:00,34.34,34.38,34.29,34.34,138300.0,31.4789,31.5156,31.4331,31.4789,138300.0
2015-01-28 11:30:00,34.35,34.43,34.33,34.38,56300.0,31.4881,31.5614,31.4698,31.5156,56300.0
2015-01-28 11:40:00,34.38,34.41,34.35,34.39,42000.0,31.5156,31.5431,31.4881,31.5248,42000.0
2015-01-28 11:50:00,34.39,34.4,34.31,34.35,104000.0,31.5248,31.5339,31.4514,31.4881,104000.0
2015-01-28 12:00:00,34.36,34.4,34.35,34.39,105500.0,31.4973,31.5339,31.4881,31.5248,105500.0
2015-01-28 12:10:00,34.39,34.49,34.38,34.48,111900.0,31.5248,31.6164,31.5156,31.6073,111900.0
2015-01-28 12:20:00,34.49,34.57,34.47,34.54,174800.0,31.6164,31.6898,31.5981,31.6623,174800.0
2015-01-28 12:30:00,34.54,34.55,34.46,34.46,85200.0,31.6623,31.6714,31.5889,31.5889,85200.0
2015-01-28 12:40:00,34.46,34.47,34.43,34.46,39100.0,31.5889,31.5981,31.5614,31.5889,39100.0
2015-01-28 12:50:00,34.46,34.47,34.41,34.45,54700.0,31.5889,31.5981,31.5431,31.5798,54700.0
2015-01-28 13:00:00,34.44,34.45,34.41,34.44,19100.0,31.5706,31.5798,31.5431,31.5706,19100.0
2015-01-28 13:10:00,34.43,34.43,34.38,34.4,30100.0,31.5614,31.5614,31.5156,31.5339,30100.0
2015-01-28 13:20:00,34.4,34.5,34.4,34.49,44000.0,31.5339,31.6256,31.5339,31.6164,44000.0
2015-01-28 13:30:00,34.48,34.53,34.48,34.52,110400.0,31.6073,31.6531,31.6073,31.6439,110400.0
2015-01-28 13:40:00,34.52,34.52,34.46,34.5,152700.0,31.6439,31.6439,31.5889,31.6256,152700.0
2015-01-28 13:50:00,34.5,34.53,34.4,34.42,65200.0,31.6256,31.6531,31.5339,31.5523,65200.0
2015-01-28 14:00:00,34.42,34.58,34.42,34.45,91800.0,31.5523,31.6989,31.5523,31.5798,91800.0
2015-01-28 14:10:00,34.45,34.51,34.4,34.48,204700.0,31.5798,31.6348,31.5339,31.6073,204700.0
2015-01-28 14:20:00,34.48,34.65,34.45,34.6,1117000.0,31.6073,31.7631,31.5798,31.7173,1117000.0
2015-01-28 14:30:00,34.6,34.7,34.48,34.69,885000.0,31.7173,31.8089,31.6073,31.7998,885000.0
2015-01-28 14:40:00,34.69,34.72,34.67,34.7,886200.0,31.7998,31.8273,31.7814,31.8089,886200.0
2015-01-28 14:50:00,34.71,34.75,34.65,34.66,512400.0,31.8181,31.8548,31.7631,31.7723,512400.0
2015-01-28 15:00:00,34.66,34.7,34.61,34.66,490000.0,31.7723,31.8089,31.7264,31.7723,490000.0
2015-01-28 15:10:00,34.66,34.68,34.53,34.54,499700.0,31.7723,31.7906,31.6531,31.6623,499700.0
2015-01-28 15:20:00,34.54,34.56,34.43,34.46,279100.0,31.6623,31.6806,31.5614,31.5889,279100.0
2015-01-28 15:30:00,34.46,34.47,34.34,34.35,350600.0,31.5889,31.5981,31.4789,31.4881,350600.0
2015-01-28 15:40:00,34.35,34.35,34.24,34.32,393200.0,31.4881,31.4881,31.3873,31.4606,393200.0
2015-01-28 15:50:00,34.31,34.37,34.29,34.34,403300.0,31.4514,31.5064,31.4331,31.4789,403300.0
2015-01-29 09:30:00,34.37,34.63,34.32,34.45,669600.0,31.5064,31.7448,31.4606,31.5798,669600.0
2015-01-29 09:40:00,34.44,34.44,34.25,34.39,622400.0,31.5706,31.5706,31.3964,31.5248,622400.0
2015-01-29 09:50:00,34.39,34.71,34.36,34.68,558100.0,31.5248,31.8181,31.4973,31.7906,558100.0
2015-01-29 10:00:00,34.68,35.05,34.48,34.91,2343100.0,31.7906,32.1298,31.6073,32.0014,2343100.0
2015-01-29 10:10:00,34.9,34.96,34.74,34.95,736400.0,31.9923,32.0473,31.8456,32.0381,736400.0
2015-01-29 10:20:00,34.95,34.97,34.85,34.95,365500.0,32.0381,32.0565,31.9464,32.0381,365500.0
2015-01-29 10:30:00,34.95,34.95,34.71,34.76,119000.0,32.0381,32.0381,31.8181,31.8639,119000.0
2015-01-29 10:40:00,34.76,34.76,34.56,34.61,170600.0,31.8639,31.8639,31.6806,31.7264,170600.0
2015-01-29 10:50:00,34.61,34.63,34.54,34.57,257000.0,31.7264,31.7448,31.6623,31.6898,257000.0
2015-01-29 11:00:00,34.57,34.63,34.5,34.57,179800.0,31.6898,31.7448,31.6256,31.6898,179800.0
2015-01-29 11:10:00,34.58,34.65,34.54,34.57,139600.0,31.6989,31.7631,31.6623,31.6898,139600.0
2015-01-29 11:20:00,34.57,34.64,34.55,34.61,136700.0,31.6898,31.7539,31.6714,31.7264,136700.0
2015-01-29 11:30:00,34.62,34.73,34.6,34.73,106200.0,31.7356,31.8364,31.7173,31.8364,106200.0
2015-01-29 11:40:00,34.73,34.75,34.65,34.67,86100.0,31.8364,31.8548,31.7631,31.7814,86100.0
2015-01-29 11:50:00,34.67,34.76,34.67,34.69,248900.0,31.7814,31.8639,31.7814,31.7998,248900.0
2015-01-29 12:00:00,34.69,34.75,34.67,34.7,134100.0,31.7998,31.8548,31.7814,31.8089,134100.0
2015-01-29 12:10:00,34.7,34.73,34.63,34.64,200900.0,31.8089,31.8364,31.7448,31.7539,200900.0
2015-01-29 12:20:00,34.64,34.66,34.58,34.63,273300.0,31.7539,31.7723,31.6989,31.7448,273300.0
2015-01-29 12:30:00,34.64,34.67,34.6,34.62,86300.0,31.7539,31.7814,31.7173,31.7356,86300.0
2015-01-29 12:40:00,34.62,34.66,34.61,34.63,229800.0,31.7356,31.7723,31.7264,31.7448,229800.0
2015-01-29 12:50:00,34.63,34.66,34.59,34.64,83700.0,31.7448,31.7723,31.7081,31.7539,83700.0
2015-01-29 13:00:00,34.65,34.65,34.58,34.59,75800.0,31.7631,31.7631,31.6989,31.7081,75800.0
2015-01-29 13:10:00,34.59,34.69,34.59,34.65,189600.0,31.7081,31.7998,31.7081,31.7631,189600.0
2015-01-29 13:20:00,34.65,34.72,34.65,34.69,69100.0,31.7631,31.8273,31.7631,31.7998,69100.0
2015-01-29 13:30:00,34.69,34.75,34.66,34.75,90600.0,31.7998,31.8548,31.7723,31.8548,90600.0
2015-01-29 13:40:00,34.75,34.78,34.73,34.78,206500.0,31.8548,31.8823,31.8364,31.8823,206500.0
2015-01-29 13:50:00,34.78,34.84,34.78,34.79,114800.0,31.8823,31.9373,31.8823,31.8914,114800.0
2015-01-29 14:00:00,34.79,34.84,34.78,34.8,57100.0,31.8914,31.9373,31.8823,31.9006,57100.0
2015-01-29 14:10:00,34.8,34.85,34.79,34.81,61800.0,31.9006,31.9464,31.8914,31.9098,61800.0
2015-01-29 14:20:00,34.81,34.89,34.81,34.89,84600.0,31.9098,31.9831,31.9098,31.9831,84600.0
2015-01-29 14:30:00,34.89,34.92,34.87,34.88,97400.0,31.9831,32.0106,31.9648,31.9739,97400.0
2015-01-29 14:40:00,34.88,34.89,34.81,34.84,123900.0,31.9739,31.9831,31.9098,31.9373,123900.0
2015-01-29 14:50:00,34.84,34.89,34.82,34.88,183400.0,31.9373,31.9831,31.9189,31.9739,183400.0
2015-01-29 15:00:00,34.89,34.92,34.85,34.92,170900.0,31.9831,32.0106,31.9464,32.0106,170900.0
2015-01-29 15:10:00,34.92,34.98,34.82,34.98,145200.0,32.0106,32.0656,31.9189,32.0656,145200.0
2015-01-29 15:20:00,34.98,35.02,34.95,34.97,156300.0,32.0656,32.1023,32.0381,32.0565,156300.0
2015-01-29 15:30:00,34.98,35.01,34.94,35.0,210000.0,32.0656,32.0931,32.029,32.084,210000.0
2015-01-29 15:40:00,35.0,35.01,34.95,34.97,374300.0,32.084,32.0931,32.0381,32.0565,374300.0
2015-01-29 15:50:00,34.97,35.01,34.96,35.01,725700.0,32.0565,32.0931,32.0473,32.0931,725700.0
2015-01-30 09:30:00,34.79,34.83,34.55,34.66,177400.0,31.8914,31.9281,31.6714,31.7723,177400.0
2015-01-30 09:40:00,34.66,34.85,34.66,34.73,464900.0,31.7723,31.9464,31.7723,31.8364,464900.0
2015-01-30 09:50:00,34.74,34.86,34.68,34.82,361500.0,31.8456,31.9556,31.7906,31.9189,361500.0
2015-01-30 10:00:00,34.75,34.79,34.61,34.62,122600.0,31.8548,31.8914,31.7264,31.7356,122600.0
2015-01-30 10:10:00,34.62,34.63,34.49,34.54,155300.0,31.7356,31.7448,31.6164,31.6623,155300.0
2015-01-30 10:20:00,34.53,34.57,34.44,34.45,129300.0,31.6531,31.6898,31.5706,31.5798,129300.0
2015-01-30 10:30:00,34.45,34.46,34.31,34.42,157400.0,31.5798,31.5889,31.4514,31.5523,157400.0
2015-01-30 10:40:00,34.43,34.59,34.42,34.57,105800.0,31.5614,31.7081,31.5523,31.6898,105800.0
2015-01-30 10:50:00,34.56,34.59,34.49,34.58,102600.0,31.6806,31.7081,31.6164,31.6989,102600.0
2015-01-30 11:00:00,34.58,34.62,34.5,34.51,128100.0,31.6989,31.7356,31.6256,31.6348,128100.0
2015-01-30 11:10:00,34.51,34.54,34.46,34.51,171800.0,31.6348,31.6623,31.5889,31.6348,171800.0
2015-01-30 11:20:00,34.51,34.58,34.45,34.57,61100.0,31.6348,31.6989,31.5798,31.6898,61100.0
2015-01-30 11:30:00,34.58,34.58,34.48,34.52,60500.0,31.6989,31.6989,31.6073,31.6439,60500.0
2015-01-30 11:40:00,34.52,34.53,34.45,34.48,50700.0,31.6439,31.6531,31.5798,31.6073,50700.0
2015-01-30 11:50:00,34.49,34.61,34.46,34.61,49800.0,31.6164,31.7264,31.5889,31.7264,49800.0
2015-01-30 12:00:00,34.62,34.68,34.54,34.58,57500.0,31.7356,31.7906,31.6623,31.6989,57500.0
2015-01-30 12:10:00,34.59,34.64,34.55,34.59,35500.0,31.7081,31.7539,31.6714,31.7081,35500.0
2015-01-30 12:20:00,34.59,34.64,34.58,34.61,34800.0,31.7081,31.7539,31.6989,31.7264,34800.0
2015-01-30 12:30:00,34.62,34.63,34.56,34.57,160500.0,31.7356,31.7448,31.6806,31.6898,160500.0
2015-01-30 12:40:00,34.58,34.58,34.49,34.55,75900.0,31.6989,31.6989,31.6164,31.6714,75900.0
2015-01-30 12:50:00,34.54,34.57,34.45,34.48,48400.0,31.6623,31.6898,31.5798,31.6073,48400.0
2015-01-30 13:00:00,34.48,34.52,34.43,34.46,66000.0,31.6073,31.6439,31.5614,31.5889,66000.0
2015-01-30 13:10:00,34.45,34.45,34.35,34.39,54200.0,31.5798,31.5798,31.4881,31.5248,54200.0
2015-01-30 13:20:00,34.39,34.46,34.38,34.45,52000.0,31.5248,31.5889,31.5156,31.5798,52000.0
2015-01-30 13:30:00,34.45,34.55,34.44,34.48,43500.0,31.5798,31.6714,31.5706,31.6073,43500.0
2015-01-30 13:40:00,34.48,34.6,34.47,34.6,78600.0,31.6073,31.7173,31.5981,31.7173,78600.0
2015-01-30 13:50:00,34.6,34.62,34.55,34.6,30000.0,31.7173,31.7356,31.6714,31.7173,30000.0
2015-01-30 14:00:00,34.6,34.6,34.53,34.57,65900.0,31.7173,31.7173,31.6531,31.6898,65900.0
2015-01-30 14:10:00,34.57,34.59,34.5,34.58,182000.0,31.6898,31.7081,31.6256,31.6989,182000.0
2015-01-30 14:20:00,34.57,34.64,34.57,34.64,80900.0,31.6898,31.7539,31.6898,31.7539,80900.0
2015-01-30 14:30:00,34.65,34.67,34.56,34.56,57700.0,31.7631,31.7814,31.6806,31.6806,57700.0
2015-01-30 14:40:00,34.57,34.58,34.45,34.47,68000.0,31.6898,31.6989,31.5798,31.5981,68000.0
2015-01-30 14:50:00,34.45,34.46,34.33,34.41,274200.0,31.5798,31.5889,31.4698,31.5431,274200.0
2015-01-30 15:00:00,34.41,34.46,34.32,34.36,88200.0,31.5431,31.5889,31.4606,31.4973,88200.0
2015-01-30 15:10:00,34.35,34.43,34.34,34.34,109600.0,31.4881,31.5614,31.4789,31.4789,109600.0
2015-01-30 15:20:00,34.34,34.41,34.28,34.39,204400.0,31.4789,31.5431,31.4239,31.5248,204400.0
2015-01-30 15:30:00,34.39,34.39,34.29,34.33,229200.0,31.5248,31.5248,31.4331,31.4698,229200.0
2015-01-30 15:40:00,34.33,34.37,34.25,34.32,302800.0,31.4698,31.5064,31.3964,31.4606,302800.0
2015-01-30 15:50:00,34.33,34.35,34.27,34.3,1050300.0,31.4698,31.4881,31.4148,31.4423,1050300.0
2015-02-02 09:30:00,34.39,34.56,34.39,34.52,100400.0,31.5248,31.6806,31.5248,31.6439,100400.0
2015-02-02 09:40:00,34.51,34.51,34.37,34.37,81600.0,31.6348,31.6348,31.5064,31.5064,81600.0
2015-02-02 09:50:00,34.35,34.35,34.18,34.19,92500.0,31.4881,31.4881,31.3323,31.3414,92500.0
2015-02-02 10:00:00,34.18,34.18,33.98,34.02,84700.0,31.3323,31.3323,31.1489,31.1856,84700.0
2015-02-02 10:10:00,34.01,34.03,33.9,34.03,560400.0,31.1764,31.1948,31.0756,31.1948,560400.0
2015-02-02 10:20:00,34.04,34.08,33.96,33.98,227200.0,31.2039,31.2406,31.1306,31.1489,227200.0
2015-02-02 10:30:00,33.98,34.1,33.93,34.1,111500.0,31.1489,31.2589,31.1031,31.2589,111500.0
2015-02-02 10:40:00,34.11,34.23,34.11,34.21,115200.0,31.2681,31.3781,31.2681,31.3598,115200.0
2015-02-02 10:50:00,34.2,34.34,34.16,34.22,127700.0,31.3506,31.4789,31.3139,31.3689,127700.0
2015-02-02 11:00:00,34.22,34.36,34.21,34.34,105300.0,31.3689,31.4973,31.3598,31.4789,105300.0
2015-02-02 11:10:00,34.35,34.44,34.33,34.34,70300.0,31.4881,31.5706,31.4698,31.4789,70300.0
2015-02-02 11:20:00,34.33,34.44,34.28,34.44,72000.0,31.4698,31.5706,31.4239,31.5706,72000.0
2015-02-02 11:30:00,34.44,34.5,34.39,34.48,60400.0,31.5706,31.6256,31.5248,31.6073,60400.0
2015-02-02 11:40:00,34.48,34.55,34.44,34.49,168400.0,31.6073,31.6714,31.5706,31.6164,168400.0
2015-02-02 11:50:00,34.49,34.5,34.4,34.42,27300.0,31.6164,31.6256,31.5339,31.5523,27300.0
2015-02-02 12:00:00,34.43,34.45,34.28,34.29,40500.0,31.5614,31.5798,31.4239,31.4331,40500.0
2015-02-02 12:10:00,34.29,34.38,34.28,34.38,171300.0,31.4331,31.5156,31.4239,31.5156,171300.0
2015-02-02 12:20:00,34.38,34.38,34.3,34.34,15100.0,31.5156,31.5156,31.4423,31.4789,15100.0
2015-02-02 12:30:00,34.34,34.34,34.29,34.34,163400.0,31.4789,31.4789,31.4331,31.4789,163400.0
2015-02-02 12:40:00,34.34,34.39,34.3,34.3,25900.0,31.4789,31.5248,31.4423,31.4423,25900.0
2015-02-02 12:50:00,34.3,34.36,34.27,34.31,53800.0,31.4423,31.4973,31.4148,31.4514,53800.0
2015-02-02 13:00:00,34.31,34.31,34.25,34.27,15600.0,31.4514,31.4514,31.3964,31.4148,15600.0
2015-02-02 13:10:00,34.29,34.33,34.29,34.32,13400.0,31.4331,31.4698,31.4331,31.4606,13400.0
2015-02-02 13:20:00,34.32,34.4,34.32,34.33,205100.0,31.4606,31.5339,31.4606,31.4698,205100.0
2015-02-02 13:30:00,34.34,34.35,34.2,34.21,122900.0,31.4789,31.4881,31.3506,31.3598,122900.0
2015-02-02 13:40:00,34.21,34.23,34.17,34.18,35100.0,31.3598,31.3781,31.3231,31.3323,35100.0
2015-02-02 13:50:00,34.18,34.21,34.09,34.1,23100.0,31.3323,31.3598,31.2498,31.2589,23100.0
2015-02-02 14:00:00,34.1,34.2,34.09,34.16,245300.0,31.2589,31.3506,31.2498,31.3139,245300.0
2015-02-02 14:10:00,34.16,34.28,34.15,34.28,37600.0,31.3139,31.4239,31.3048,31.4239,37600.0
2015-02-02 14:20:00,34.28,34.3,34.24,34.27,49200.0,31.4239,31.4423,31.3873,31.4148,49200.0
2015-02-02 14:30:00,34.28,34.31,34.21,34.23,65300.0,31.4239,31.4514,31.3598,31.3781,65300.0
2015-02-02 14:40:00,34.22,34.25,34.11,34.13,77000.0,31.3689,31.3964,31.2681,31.2864,77000.0
2015-02-02 14:50:00,34.14,34.27,34.13,34.22,87000.0,31.2956,31.4148,31.2864,31.3689,87000.0
2015-02-02 15:00:00,34.22,34.29,34.2,34.29,93700.0,31.3689,31.4331,31.3506,31.4331,93700.0
2015-02-02 15:10:00,34.28,34.37,34.26,34.32,115500.0,31.4239,31.5064,31.4056,31.4606,115500.0
2015-02-02 15:20:00,34.33,34.4,34.32,34.34,93900.0,31.4698,31.5339,31.4606,31.4789,93900.0
2015-02-02 15:30:00,34.36,34.48,34.3,34.48,190900.0,31.4973,31.6073,31.4423,31.6073,190900.0
2015-02-02 15:40:00,34.48,34.59,34.47,34.55,217700.0,31.6073,31.7081,31.5981,31.6714,217700.0
2015-02-02 15:50:00,34.56,34.57,34.51,34.57,296500.0,31.6806,31.6898,31.6348,31.6898,296500.0
2015-02-03 09:30:00,34.71,34.85,34.63,34.65,154500.0,31.8181,31.9464,31.7448,31.7631,154500.0
2015-02-03 09:40:00,34.65,34.81,34.65,34.7,162900.0,31.7631,31.9098,31.7631,31.8089,162900.0
2015-02-03 09:50:00,34.7,34.7,34.56,34.68,198900.0,31.8089,31.8089,31.6806,31.7906,198900.0
2015-02-03 10:00:00,34.69,34.73,34.62,34.71,68700.0,31.7998,31.8364,31.7356,31.8181,68700.0
2015-02-03 10:10:00,34.72,34.77,34.66,34.66,101800.0,31.8273,31.8731,31.7723,31.7723,101800.0
2015-02-03 10:20:00,34.67,34.79,34.67,34.77,112800.0,31.7814,31.8914,31.7814,31.8731,112800.0
2015-02-03 10:30:00,34.77,34.79,34.66,34.67,115400.0,31.8731,31.8914,31.7723,31.7814,115400.0
2015-02-03 10:40:00,34.67,34.69,34.56,34.63,84800.0,31.7814,31.7998,31.6806,31.7448,84800.0
2015-02-03 10:50:00,34.63,34.64,34.55,34.55,90000.0,31.7448,31.7539,31.6714,31.6714,90000.0
2015-02-03 11:00:00,34.55,34.64,34.55,34.63,56800.0,31.6714,31.7539,31.6714,31.7448,56800.0
2015-02-03 11:10:00,34.62,34.69,34.58,34.66,57500.0,31.7356,31.7998,31.6989,31.7723,57500.0
2015-02-03 11:20:00,34.67,34.68,34.61,34.63,89400.0,31.7814,31.7906,31.7264,31.7448,89400.0
2015-02-03 11:30:00,34.63,34.77,34.62,34.72,92000.0,31.7448,31.8731,31.7356,31.8273,92000.0
2015-02-03 11:40:00,34.71,34.78,34.67,34.76,100100.0,31.8181,31.8823,31.7814,31.8639,100100.0
2015-02-03 11:50:00,34.75,34.77,34.69,34.74,92000.0,31.8548,31.8731,31.7998,31.8456,92000.0
2015-02-03 12:00:00,34.74,34.77,34.7,34.76,458500.0,31.8456,31.8731,31.8089,31.8639,458500.0
2015-02-03 12:10:00,34.76,34.81,34.74,34.75,354600.0,31.8639,31.9098,31.8456,31.8548,354600.0
2015-02-03 12:20:00,34.75,34.76,34.69,34.73,225300.0,31.8548,31.8639,31.7998,31.8364,225300.0
2015-02-03 12:30:00,34.73,34.74,34.67,34.73,243100.0,31.8364,31.8456,31.7814,31.8364,243100.0
2015-02-03 12:40:00,34.73,34.81,34.72,34.81,56300.0,31.8364,31.9098,31.8273,31.9098,56300.0
2015-02-03 12:50:00,34.81,34.87,34.75,34.81,95900.0,31.9098,31.9648,31.8548,31.9098,95900.0
2015-02-03 13:00:00,34.82,34.91,34.78,34.88,60500.0,31.9189,32.0014,31.8823,31.9739,60500.0
2015-02-03 13:10:00,34.87,34.91,34.82,34.91,78600.0,31.9648,32.0014,31.9189,32.0014,78600.0
2015-02-03 13:20:00,34.91,34.98,34.9,34.93,62800.0,32.0014,32.0656,31.9923,32.0198,62800.0
2015-02-03 13:30:00,34.93,34.96,34.9,34.91,47000.0,32.0198,32.0473,31.9923,32.0014,47000.0
2015-02-03 13:40:00,34.91,34.95,34.9,34.93,30600.0,32.0014,32.0381,31.9923,32.0198,30600.0
2015-02-03 13:50:00,34.93,35.01,34.92,35.0,52900.0,32.0198,32.0931,32.0106,32.084,52900.0
2015-02-03 14:00:00,35.0,35.03,34.96,34.97,71100.0,32.084,32.1115,32.0473,32.0565,71100.0
2015-02-03 14:10:00,34.97,34.98,34.91,34.93,43800.0,32.0565,32.0656,32.0014,32.0198,43800.0
2015-02-03 14:20:00,34.93,34.96,34.89,34.91,52900.0,32.0198,32.0473,31.9831,32.0014,52900.0
2015-02-03 14:30:00,34.91,34.94,34.88,34.94,49400.0,32.0014,32.029,31.9739,32.029,49400.0
2015-02-03 14:40:00,34.94,34.96,34.92,34.95,53900.0,32.029,32.0473,32.0106,32.0381,53900.0
2015-02-03 14:50:00,34.95,35.0,34.93,34.99,66600.0,32.0381,32.084,32.0198,32.0748,66600.0
2015-02-03 15:00:00,35.0,35.03,34.98,35.02,49900.0,32.084,32.1115,32.0656,32.1023,49900.0
2015-02-03 15:10:00,35.01,35.02,34.97,34.97,59100.0,32.0931,32.1023,32.0565,32.0565,59100.0
2015-02-03 15:20:00,34.97,35.0,34.95,34.97,152300.0,32.0565,32.084,32.0381,32.0565,152300.0
2015-02-03 15:30:00,34.97,35.03,34.95,35.03,194300.0,32.0565,32.1115,32.0381,32.1115,194300.0
2015-02-03 15:40:00,35.02,35.1,35.02,35.1,347700.0,32.1023,32.1756,32.1023,32.1756,347700.0
2015-02-03 15:50:00,35.09,35.12,35.08,35.1,485500.0,32.1665,32.194,32.1573,32.1756,485500.0
2015-02-04 09:30:00,35.0,35.22,35.0,35.16,226300.0,32.084,32.2856,32.084,32.2306,226300.0
2015-02-04 09:40:00,35.16,35.26,35.13,35.25,300300.0,32.2306,32.3223,32.2031,32.3131,300300.0
2015-02-04 09:50:00,35.25,35.4,35.23,35.4,285900.0,32.3131,32.4506,32.2948,32.4506,285900.0
2015-02-04 10:00:00,35.41,35.45,35.37,35.39,208600.0,32.4598,32.4965,32.4231,32.4415,208600.0
2015-02-04 10:10:00,35.39,35.41,35.31,35.33,135300.0,32.4415,32.4598,32.3681,32.3865,135300.0
2015-02-04 10:20:00,35.33,35.42,35.3,35.42,136600.0,32.3865,32.469,32.359,32.469,136600.0
2015-02-04 10:30:00,35.41,35.49,35.37,35.48,266100.0,32.4598,32.5331,32.4231,32.524,266100.0
2015-02-04 10:40:00,35.48,35.54,35.44,35.46,137200.0,32.524,32.579,32.4873,32.5056,137200.0
2015-02-04 10:50:00,35.47,35.5,35.4,35.47,136300.0,32.5148,32.5423,32.4506,32.5148,136300.0
2015-02-04 11:00:00,35.47,35.52,35.41,35.51,122400.0,32.5148,32.5606,32.4598,32.5515,122400.0
2015-02-04 11:10:00,35.52,35.52,35.39,35.42,146700.0,32.5606,32.5606,32.4415,32.469,146700.0
2015-02-04 11:20:00,35.42,35.52,35.42,35.48,124300.0,32.469,32.5606,32.469,32.524,124300.0
2015-02-04 11:30:00,35.49,35.56,35.49,35.5,68300.0,32.5331,32.5973,32.5331,32.5423,68300.0
2015-02-04 11:40:00,35.49,35.59,35.46,35.59,265100.0,32.5331,32.6248,32.5056,32.6248,265100.0
2015-02-04 11:50:00,35.59,35.6,35.47,35.51,81100.0,32.6248,32.634,32.5148,32.5515,81100.0
2015-02-04 12:00:00,35.51,35.63,35.51,35.63,183400.0,32.5515,32.6615,32.5515,32.6615,183400.0
2015-02-04 12:10:00,35.63,35.72,35.62,35.7,118300.0,32.6615,32.744,32.6523,32.7256,118300.0
2015-02-04 12:20:00,35.7,35.75,35.65,35.65,116000.0,32.7256,32.7715,32.6798,32.6798,116000.0
2015-02-04 12:30:00,35.65,35.81,35.64,35.8,180600.0,32.6798,32.8265,32.6706,32.8173,180600.0
2015-02-04 12:40:00,35.8,35.8,35.7,35.76,116100.0,32.8173,32.8173,32.7256,32.7806,116100.0
2015-02-04 12:50:00,35.76,35.81,35.75,35.75,167500.0,32.7806,32.8265,32.7715,32.7715,167500.0
2015-02-04 13:00:00,35.76,35.76,35.71,35.74,149900.0,32.7806,32.7806,32.7348,32.7623,149900.0
2015-02-04 13:10:00,35.75,35.75,35.67,35.73,204800.0,32.7715,32.7715,32.6981,32.7531,204800.0
2015-02-04 13:20:00,35.73,35.76,35.7,35.76,127400.0,32.7531,32.7806,32.7256,32.7806,127400.0
2015-02-04 13:30:00,35.75,35.76,35.7,35.7,103200.0,32.7715,32.7806,32.7256,32.7256,103200.0
2015-02-04 13:40:00,35.7,35.71,35.64,35.65,46500.0,32.7256,32.7348,32.6706,32.6798,46500.0
2015-02-04 13:50:00,35.64,35.67,35.57,35.6,77500.0,32.6706,32.6981,32.6065,32.634,77500.0
2015-02-04 14:00:00,35.61,35.73,35.6,35.65,210500.0,32.6431,32.7531,32.634,32.6798,210500.0
2015-02-04 14:10:00,35.65,35.66,35.58,35.6,65500.0,32.6798,32.689,32.6156,32.634,65500.0
2015-02-04 14:20:00,35.6,35.69,35.59,35.68,132400.0,32.634,32.7165,32.6248,32.7073,132400.0
2015-02-04 14:30:00,35.69,35.71,35.66,35.71,56600.0,32.7165,32.7348,32.689,32.7348,56600.0
2015-02-04 14:40:00,35.7,35.71,35.68,35.71,77300.0,32.7256,32.7348,32.7073,32.7348,77300.0
2015-02-04 14:50:00,35.71,35.77,35.69,35.72,69800.0,32.7348,32.7898,32.7165,32.744,69800.0
2015-02-04 15:00:00,35.72,35.72,35.68,35.72,101600.0,32.744,32.744,32.7073,32.744,101600.0
2015-02-04 15:10:00,35.72,35.76,35.7,35.73,154700.0,32.744,32.7806,32.7256,32.7531,154700.0
2015-02-04 15:20:00,35.73,35.89,35.73,35.89,445800.0,32.7531,32.8998,32.7531,32.8998,445800.0
2015-02-04 15:30:00,35.87,35.91,35.8,35.8,327500.0,32.8815,32.9181,32.8173,32.8173,327500.0
2015-02-04 15:40:00,35.8,35.82,35.6,35.66,651500.0,32.8173,32.8356,32.634,32.689,651500.0
2015-02-04 15:50:00,35.66,35.67,35.57,35.61,867700.0,32.689,32.6981,32.6065,32.6431,867700.0
2015-02-05 09:30:00,35.59,35.67,35.36,35.6,455500.0,32.6248,32.6981,32.414,32.634,455500.0
2015-02-05 09:40:00,35.61,35.78,35.53,35.77,290700.0,32.6431,32.799,32.5698,32.7898,290700.0
2015-02-05 09:50:00,35.77,35.78,35.48,35.51,517500.0,32.7898,32.799,32.524,32.5515,517500.0
2015-02-05 10:00:00,35.51,35.62,35.47,35.54,411900.0,32.5515,32.6523,32.5148,32.579,411900.0
2015-02-05 10:10:00,35.55,35.56,35.41,35.42,242900.0,32.5881,32.5973,32.4598,32.469,242900.0
2015-02-05 10:20:00,35.42,35.43,35.33,35.34,139300.0,32.469,32.4781,32.3865,32.3956,139300.0
2015-02-05 10:30:00,35.34,35.34,35.25,35.29,315800.0,32.3956,32.3956,32.3131,32.3498,315800.0
2015-02-05 10:40:00,35.29,35.32,35.24,35.31,241100.0,32.3498,32.3773,32.304,32.3681,241100.0
2015-02-05 10:50:00,35.31,35.33,35.21,35.22,100400.0,32.3681,32.3865,32.2765,32.2856,100400.0
2015-02-05 11:00:00,35.23,35.23,35.13,35.16,128500.0,32.2948,32.2948,32.2031,32.2306,128500.0
2015-02-05 11:10:00,35.17,35.21,35.13,35.17,141600.0,32.2398,32.2765,32.2031,32.2398,141600.0
2015-02-05 11:20:00,35.17,35.2,35.14,35.17,162600.0,32.2398,32.2673,32.2123,32.2398,162600.0
2015-02-05 11:30:00,35.17,35.18,35.12,35.14,115000.0,32.2398,32.249,32.194,32.2123,115000.0
2015-02-05 11:40:00,35.15,35.18,35.09,35.16,239700.0,32.2215,32.249,32.1665,32.2306,239700.0
2015-02-05 11:50:00,35.16,35.19,35.12,35.17,71300.0,32.2306,32.2581,32.194,32.2398,71300.0
2015-02-05 12:00:00,35.17,35.2,35.15,35.2,75800.0,32.2398,32.2673,32.2215,32.2673,75800.0
2015-02-05 12:10:00,35.2,35.28,35.19,35.27,82000.0,32.2673,32.3406,32.2581,32.3315,82000.0
2015-02-05 12:20:00,35.27,35.36,35.25,35.26,77400.0,32.3315,32.414,32.3131,32.3223,77400.0
2015-02-05 12:30:00,35.27,35.31,35.23,35.23,44400.0,32.3315,32.3681,32.2948,32.2948,44400.0
2015-02-05 12:40:00,35.24,35.28,35.22,35.22,83300.0,32.304,32.3406,32.2856,32.2856,83300.0
2015-02-05 12:50:00,35.23,35.24,35.19,35.22,59500.0,32.2948,32.304,32.2581,32.2856,59500.0
2015-02-05 13:00:00,35.22,35.25,35.21,35.24,53300.0,32.2856,32.3131,32.2765,32.304,53300.0
2015-02-05 13:10:00,35.24,35.28,35.22,35.26,62200.0,32.304,32.3406,32.2856,32.3223,62200.0
2015-02-05 13:20:00,35.27,35.28,35.23,35.27,54900.0,32.3315,32.3406,32.2948,32.3315,54900.0
2015-02-05 13:30:00,35.26,35.26,35.22,35.24,47400.0,32.3223,32.3223,32.2856,32.304,47400.0
2015-02-05 13:40:00,35.24,35.38,35.24,35.38,98400.0,32.304,32.4323,32.304,32.4323,98400.0
2015-02-05 13:50:00,35.38,35.39,35.31,35.31,72300.0,32.4323,32.4415,32.3681,32.3681,72300.0
2015-02-05 14:00:00,35.31,35.31,35.25,35.26,88900.0,32.3681,32.3681,32.3131,32.3223,88900.0
2015-02-05 14:10:00,35.27,35.31,35.26,35.3,71400.0,32.3315,32.3681,32.3223,32.359,71400.0
2015-02-05 14:20:00,35.3,35.3,35.24,35.27,66400.0,32.359,32.359,32.304,32.3315,66400.0
2015-02-05 14:30:00,35.27,35.31,35.25,35.29,72200.0,32.3315,32.3681,32.3131,32.3498,72200.0
2015-02-05 14:40:00,35.29,35.29,35.22,35.23,72000.0,32.3498,32.3498,32.2856,32.2948,72000.0
2015-02-05 14:50:00,35.24,35.3,35.23,35.29,58300.0,32.304,32.359,32.2948,32.3498,58300.0
2015-02-05 15:00:00,35.29,35.32,35.27,35.31,57600.0,32.3498,32.3773,32.3315,32.3681,57600.0
2015-02-05 15:10:00,35.3,35.32,35.28,35.31,57900.0,32.359,32.3773,32.3406,32.3681,57900.0
2015-02-05 15:20:00,35.32,35.33,35.3,35.32,88800.0,32.3773,32.3865,32.359,32.3773,88800.0
2015-02-05 15:30:00,35.32,35.33,35.28,35.3,233100.0,32.3773,32.3865,32.3406,32.359,233100.0
2015-02-05 15:40:00,35.3,35.33,35.29,35.29,394300.0,32.359,32.3865,32.3498,32.3498,394300.0
2015-02-05 15:50:00,35.3,35.31,35.26,35.26,547600.0,32.359,32.3681,32.3223,32.3223,547600.0
2015-02-06 09:30:00,35.28,35.41,35.14,35.39,169900.0,32.3406,32.4598,32.2123,32.4415,169900.0
2015-02-06 09:40:00,35.39,35.44,35.29,35.33,87900.0,32.4415,32.4873,32.3498,32.3865,87900.0
2015-02-06 09:50:00,35.33,35.35,35.28,35.33,64100.0,32.3865,32.4048,32.3406,32.3865,64100.0
2015-02-06 10:00:00,35.34,35.38,35.31,35.37,32700.0,32.3956,32.4323,32.3681,32.4231,32700.0
2015-02-06 10:10:00,35.37,35.39,35.35,35.38,92300.0,32.4231,32.4415,32.4048,32.4323,92300.0
2015-02-06 10:20:00,35.38,35.46,35.37,35.43,193600.0,32.4323,32.5056,32.4231,32.4781,193600.0
2015-02-06 10:30:00,35.43,35.46,35.36,35.41,159500.0,32.4781,32.5056,32.414,32.4598,159500.0
2015-02-06 10:40:00,35.4,35.43,35.34,35.38,92200.0,32.4506,32.4781,32.3956,32.4323,92200.0
2015-02-06 10:50:00,35.37,35.37,35.31,35.33,32200.0,32.4231,32.4231,32.3681,32.3865,32200.0
2015-02-06 11:00:00,35.33,35.37,35.32,35.37,40700.0,32.3865,32.4231,32.3773,32.4231,40700.0
2015-02-06 11:10:00,35.37,35.45,35.35,35.44,71000.0,32.4231,32.4965,32.4048,32.4873,71000.0
2015-02-06 11:20:00,35.44,35.56,35.43,35.56,154300.0,32.4873,32.5973,32.4781,32.5973,154300.0
2015-02-06 11:30:00,35.56,35.57,35.47,35.5,72000.0,32.5973,32.6065,32.5148,32.5423,72000.0
2015-02-06 11:40:00,35.5,35.53,35.49,35.52,50100.0,32.5423,32.5698,32.5331,32.5606,50100.0
2015-02-06 11:50:00,35.51,35.53,35.46,35.47,101500.0,32.5515,32.5698,32.5056,32.5148,101500.0
2015-02-06 12:00:00,35.47,35.49,35.43,35.45,53200.0,32.5148,32.5331,32.4781,32.4965,53200.0
2015-02-06 12:10:00,35.44,35.45,35.36,35.45,103900.0,32.4873,32.4965,32.414,32.4965,103900.0
2015-02-06 12:20:00,35.46,35.47,35.42,35.43,48200.0,32.5056,32.5148,32.469,32.4781,48200.0
2015-02-06 12:30:00,35.44,35.45,35.4,35.45,47900.0,32.4873,32.4965,32.4506,32.4965,47900.0
2015-02-06 12:40:00,35.45,35.46,35.34,35.38,118400.0,32.4965,32.5056,32.3956,32.4323,118400.0
2015-02-06 12:50:00,35.38,35.4,35.34,35.4,54300.0,32.4323,32.4506,32.3956,32.4506,54300.0
2015-02-06 13:00:00,35.39,35.43,35.37,35.4,64300.0,32.4415,32.4781,32.4231,32.4506,64300.0
2015-02-06 13:10:00,35.41,35.42,35.35,35.38,52300.0,32.4598,32.469,32.4048,32.4323,52300.0
2015-02-06 13:20:00,35.38,35.4,35.31,35.36,83400.0,32.4323,32.4506,32.3681,32.414,83400.0
2015-02-06 13:30:00,35.35,35.35,35.27,35.3,90000.0,32.4048,32.4048,32.3315,32.359,90000.0
2015-02-06 13:40:00,35.3,35.34,35.29,35.32,70500.0,32.359,32.3956,32.3498,32.3773,70500.0
2015-02-06 13:50:00,35.31,35.39,35.31,35.34,43700.0,32.3681,32.4415,32.3681,32.3956,43700.0
2015-02-06 14:00:00,35.34,35.41,35.31,35.37,121800.0,32.3956,32.4598,32.3681,32.4231,121800.0
2015-02-06 14:10:00,35.37,35.45,35.37,35.43,95800.0,32.4231,32.4965,32.4231,32.4781,95800.0
2015-02-06 14:20:00,35.42,35.42,35.39,35.42,23500.0,32.469,32.469,32.4415,32.469,23500.0
2015-02-06 14:30:00,35.42,35.48,35.4,35.44,29700.0,32.469,32.524,32.4506,32.4873,29700.0
2015-02-06 14:40:00,35.45,35.49,35.41,35.46,24300.0,32.4965,32.5331,32.4598,32.5056,24300.0
2015-02-06 14:50:00,35.45,35.5,35.44,35.48,16900.0,32.4965,32.5423,32.4873,32.524,16900.0
2015-02-06 15:00:00,35.48,35.48,35.37,35.39,63700.0,32.524,32.524,32.4231,32.4415,63700.0
2015-02-06 15:10:00,35.39,35.41,35.36,35.37,71500.0,32.4415,32.4598,32.414,32.4231,71500.0
2015-02-06 15:20:00,35.36,35.45,35.35,35.38,62200.0,32.414,32.4965,32.4048,32.4323,62200.0
2015-02-06 15:30:00,35.38,35.47,35.37,35.45,69200.0,32.4323,32.5148,32.4231,32.4965,69200.0
2015-02-06 15:40:00,35.45,35.45,35.35,35.38,63900.0,32.4965,32.4965,32.4048,32.4323,63900.0
2015-02-06 15:50:00,35.39,35.47,35.38,35.46,149500.0,32.4415,32.5148,32.4323,32.5056,149500.0
2015-02-09 09:30:00,35.4,35.56,35.4,35.51,164400.0,32.4506,32.5973,32.4506,32.5515,164400.0
2015-02-09 09:40:00,35.49,35.61,35.48,35.51,250900.0,32.5331,32.6431,32.524,32.5515,250900.0
2015-02-09 09:50:00,35.54,35.64,35.53,35.64,192400.0,32.579,32.6706,32.5698,32.6706,192400.0
2015-02-09 10:00:00,35.65,35.66,35.51,35.51,89100.0,32.6798,32.689,32.5515,32.5515,89100.0
2015-02-09 10:10:00,35.52,35.59,35.5,35.55,44900.0,32.5606,32.6248,32.5423,32.5881,44900.0
2015-02-09 10:20:00,35.56,35.56,35.49,35.5,84700.0,32.5973,32.5973,32.5331,32.5423,84700.0
2015-02-09 10:30:00,35.49,35.58,35.48,35.57,27800.0,32.5331,32.6156,32.524,32.6065,27800.0
2015-02-09 10:40:00,35.56,35.56,35.47,35.5,29700.0,32.5973,32.5973,32.5148,32.5423,29700.0
2015-02-09 10:50:00,35.49,35.55,35.47,35.48,77400.0,32.5331,32.5881,32.5148,32.524,77400.0
2015-02-09 11:00:00,35.48,35.51,35.47,35.51,34500.0,32.524,32.5515,32.5148,32.5515,34500.0
2015-02-09 11:10:00,35.51,35.56,35.51,35.55,57200.0,32.5515,32.5973,32.5515,32.5881,57200.0
2015-02-09 11:20:00,35.55,35.68,35.55,35.67,86100.0,32.5881,32.7073,32.5881,32.6981,86100.0
2015-02-09 11:30:00,35.67,35.68,35.59,35.59,41400.0,32.6981,32.7073,32.6248,32.6248,41400.0
2015-02-09 11:40:00,35.59,35.59,35.55,35.59,36700.0,32.6248,32.6248,32.5881,32.6248,36700.0
2015-02-09 11:50:00,35.59,35.62,35.58,35.59,21500.0,32.6248,32.6523,32.6156,32.6248,21500.0
2015-02-09 12:00:00,35.6,35.64,35.56,35.64,27900.0,32.634,32.6706,32.5973,32.6706,27900.0
2015-02-09 12:10:00,35.65,35.65,35.58,35.61,43500.0,32.6798,32.6798,32.6156,32.6431,43500.0
2015-02-09 12:20:00,35.61,35.66,35.6,35.66,19900.0,32.6431,32.689,32.634,32.689,19900.0
2015-02-09 12:30:00,35.66,35.71,35.66,35.66,67400.0,32.689,32.7348,32.689,32.689,67400.0
2015-02-09 12:40:00,35.66,35.66,35.61,35.63,26000.0,32.689,32.689,32.6431,32.6615,26000.0
2015-02-09 12:50:00,35.63,35.63,35.55,35.57,81700.0,32.6615,32.6615,32.5881,32.6065,81700.0
2015-02-09 13:00:00,35.57,35.59,35.54,35.56,14100.0,32.6065,32.6248,32.579,32.5973,14100.0
2015-02-09 13:10:00,35.56,35.59,35.53,35.53,43300.0,32.5973,32.6248,32.5698,32.5698,43300.0
2015-02-09 13:20:00,35.53,35.53,35.47,35.47,22000.0,32.5698,32.5698,32.5148,32.5148,22000.0
2015-02-09 13:30:00,35.47,35.47,35.43,35.45,20500.0,32.5148,32.5148,32.4781,32.4965,20500.0
2015-02-09 13:40:00,35.44,35.49,35.44,35.47,24900.0,32.4873,32.5331,32.4873,32.5148,24900.0
2015-02-09 13:50:00,35.47,35.51,35.46,35.49,16600.0,32.5148,32.5515,32.5056,32.5331,16600.0
2015-02-09 14:00:00,35.48,35.49,35.41,35.43,30900.0,32.524,32.5331,32.4598,32.4781,30900.0
2015-02-09 14:10:00,35.43,35.47,35.42,35.44,64200.0,32.4781,32.5148,32.469,32.4873,64200.0
2015-02-09 14:20:00,35.44,35.47,35.43,35.47,28800.0,32.4873,32.5148,32.4781,32.5148,28800.0
2015-02-09 14:30:00,35.46,35.52,35.45,35.51,24600.0,32.5056,32.5606,32.4965,32.5515,24600.0
2015-02-09 14:40:00,35.51,35.51,35.43,35.44,47200.0,32.5515,32.5515,32.4781,32.4873,47200.0
2015-02-09 14:50:00,35.45,35.47,35.42,35.43,26300.0,32.4965,32.5148,32.469,32.4781,26300.0
2015-02-09 15:00:00,35.43,35.43,35.37,35.39,47000.0,32.4781,32.4781,32.4231,32.4415,47000.0
2015-02-09 15:10:00,35.4,35.42,35.35,35.36,35700.0,32.4506,32.469,32.4048,32.414,35700.0
2015-02-09 15:20:00,35.36,35.42,35.35,35.42,34900.0,32.414,32.469,32.4048,32.469,34900.0
2015-02-09 15:30:00,35.42,35.42,35.37,35.4,59800.0,32.469,32.469,32.4231,32.4506,59800.0
2015-02-09 15:40:00,35.4,35.47,35.39,35.47,90100.0,32.4506,32.5148,32.4415,32.5148,90100.0
2015-02-09 15:50:00,35.46,35.46,35.4,35.41,151000.0,32.5056,32.5056,32.4506,32.4598,151000.0
2015-02-10 09:30:00,35.65,35.65,35.43,35.55,128400.0,32.6798,32.6798,32.4781,32.5881,128400.0
2015-02-10 09:40:00,35.54,35.71,35.53,35.68,125000.0,32.579,32.7348,32.5698,32.7073,125000.0
2015-02-10 09:50:00,35.68,35.71,35.53,35.56,138400.0,32.7073,32.7348,32.5698,32.5973,138400.0
2015-02-10 10:00:00,35.57,35.62,35.54,35.59,40900.0,32.6065,32.6523,32.579,32.6248,40900.0
2015-02-10 10:10:00,35.59,35.7,35.58,35.64,66700.0,32.6248,32.7256,32.6156,32.6706,66700.0
2015-02-10 10:20:00,35.65,35.66,35.57,35.61,39400.0,32.6798,32.689,32.6065,32.6431,39400.0
2015-02-10 10:30:00,35.61,35.63,35.57,35.57,29000.0,32.6431,32.6615,32.6065,32.6065,29000.0
2015-02-10 10:40:00,35.57,35.57,35.45,35.46,50700.0,32.6065,32.6065,32.4965,32.5056,50700.0
2015-02-10 10:50:00,35.47,35.49,35.45,35.45,23900.0,32.5148,32.5331,32.4965,32.4965,23900.0
2015-02-10 11:00:00,35.46,35.48,35.42,35.48,21200.0,32.5056,32.524,32.469,32.524,21200.0
2015-02-10 11:10:00,35.49,35.53,35.48,35.52,37100.0,32.5331,32.5698,32.524,32.5606,37100.0
2015-02-10 11:20:00,35.53,35.54,35.48,35.52,134200.0,32.5698,32.579,32.524,32.5606,134200.0
2015-02-10 11:30:00,35.52,35.54,35.49,35.5,170800.0,32.5606,32.579,32.5331,32.5423,170800.0
2015-02-10 11:40:00,35.49,35.55,35.49,35.55,184500.0,32.5331,32.5881,32.5331,32.5881,184500.0
2015-02-10 11:50:00,35.54,35.61,35.52,35.61,139500.0,32.579,32.6431,32.5606,32.6431,139500.0
2015-02-10 12:00:00,35.6,35.63,35.55,35.63,191300.0,32.634,32.6615,32.5881,32.6615,191300.0
2015-02-10 12:10:00,35.63,35.76,35.62,35.76,178700.0,32.6615,32.7806,32.6523,32.7806,178700.0
2015-02-10 12:20:00,35.76,35.78,35.72,35.72,181600.0,32.7806,32.799,32.744,32.744,181600.0
2015-02-10 12:30:00,35.73,35.75,35.7,35.75,167500.0,32.7531,32.7715,32.7256,32.7715,167500.0
2015-02-10 12:40:00,35.75,35.75,35.71,35.72,156500.0,32.7715,32.7715,32.7348,32.744,156500.0
2015-02-10 12:50:00,35.72,35.77,35.7,35.75,181900.0,32.744,32.7898,32.7256,32.7715,181900.0
2015-02-10 13:00:00,35.76,35.78,35.75,35.76,184000.0,32.7806,32.799,32.7715,32.7806,184000.0
2015-02-10 13:10:00,35.76,35.78,35.74,35.76,264400.0,32.7806,32.799,32.7623,32.7806,264400.0
2015-02-10 13:20:00,35.75,35.75,35.7,35.73,163900.0,32.7715,32.7715,32.7256,32.7531,163900.0
2015-02-10 13:30:00,35.73,35.76,35.73,35.73,40200.0,32.7531,32.7806,32.7531,32.7531,40200.0
2015-02-10 13:40:00,35.73,35.77,35.72,35.77,29800.0,32.7531,32.7898,32.744,32.7898,29800.0
2015-02-10 13:50:00,35.76,35.81,35.75,35.78,32000.0,32.7806,32.8265,32.7715,32.799,32000.0
2015-02-10 14:00:00,35.79,35.82,35.77,35.79,27100.0,32.8081,32.8356,32.7898,32.8081,27100.0
2015-02-10 14:10:00,35.79,35.8,35.76,35.78,21800.0,32.8081,32.8173,32.7806,32.799,21800.0
2015-02-10 14:20:00,35.77,35.85,35.77,35.84,43400.0,32.7898,32.8631,32.7898,32.854,43400.0
2015-02-10 14:30:00,35.84,35.93,35.84,35.93,85500.0,32.854,32.9365,32.854,32.9365,85500.0
2015-02-10 14:40:00,35.93,35.96,35.91,35.92,37600.0,32.9365,32.964,32.9181,32.9273,37600.0
2015-02-10 14:50:00,35.92,36.07,35.91,36.07,821200.0,32.9273,33.0648,32.9181,33.0648,821200.0
2015-02-10 15:00:00,36.07,36.07,35.99,35.99,214100.0,33.0648,33.0648,32.9915,32.9915,214100.0
2015-02-10 15:10:00,36.0,36.0,35.9,35.91,54700.0,33.0006,33.0006,32.909,32.9181,54700.0
2015-02-10 15:20:00,35.92,35.95,35.9,35.95,107600.0,32.9273,32.9548,32.909,32.9548,107600.0
2015-02-10 15:30:00,35.96,35.98,35.93,35.96,101600.0,32.964,32.9823,32.9365,32.964,101600.0
2015-02-10 15:40:00,35.95,35.99,35.93,35.94,171200.0,32.9548,32.9915,32.9365,32.9456,171200.0
2015-02-10 15:50:00,35.94,35.94,35.86,35.87,355600.0,32.9456,32.9456,32.8723,32.8815,355600.0
2015-02-11 09:30:00,35.83,36.04,35.83,36.03,226900.0,32.8448,33.0373,32.8448,33.0281,226900.0
2015-02-11 09:40:00,36.05,36.11,35.97,36.0,226000.0,33.0465,33.1015,32.9731,33.0006,226000.0
2015-02-11 09:50:00,35.99,36.0,35.87,35.9,244400.0,32.9915,33.0006,32.8815,32.909,244400.0
2015-02-11 10:00:00,35.9,35.91,35.79,35.84,98000.0,32.909,32.9181,32.8081,32.854,98000.0
2015-02-11 10:10:00,35.84,35.86,35.74,35.77,107500.0,32.854,32.8723,32.7623,32.7898,107500.0
2015-02-11 10:20:00,35.77,35.79,35.72,35.73,103100.0,32.7898,32.8081,32.744,32.7531,103100.0
2015-02-11 10:30:00,35.73,35.74,35.68,35.7,119700.0,32.7531,32.7623,32.7073,32.7256,119700.0
2015-02-11 10:40:00,35.71,35.79,35.71,35.79,66900.0,32.7348,32.8081,32.7348,32.8081,66900.0
2015-02-11 10:50:00,35.8,35.86,35.79,35.84,37600.0,32.8173,32.8723,32.8081,32.854,37600.0
2015-02-11 11:00:00,35.85,35.87,35.8,35.81,81800.0,32.8631,32.8815,32.8173,32.8265,81800.0
2015-02-11 11:10:00,35.82,35.83,35.74,35.75,68700.0,32.8356,32.8448,32.7623,32.7715,68700.0
2015-02-11 11:20:00,35.75,35.76,35.71,35.73,65900.0,32.7715,32.7806,32.7348,32.7531,65900.0
2015-02-11 11:30:00,35.73,35.73,35.66,35.68,55900.0,32.7531,32.7531,32.689,32.7073,55900.0
2015-02-11 11:40:00,35.68,35.7,35.64,35.7,41500.0,32.7073,32.7256,32.6706,32.7256,41500.0
2015-02-11 11:50:00,35.7,35.74,35.66,35.72,46500.0,32.7256,32.7623,32.689,32.744,46500.0
2015-02-11 12:00:00,35.71,35.74,35.69,35.72,65100.0,32.7348,32.7623,32.7165,32.744,65100.0
2015-02-11 12:10:00,35.73,35.73,35.7,35.7,32900.0,32.7531,32.7531,32.7256,32.7256,32900.0
2015-02-11 12:20:00,35.7,35.73,35.69,35.72,29500.0,32.7256,32.7531,32.7165,32.744,29500.0
2015-02-11 12:30:00,35.71,35.75,35.69,35.7,19000.0,32.7348,32.7715,32.7165,32.7256,19000.0
2015-02-11 12:40:00,35.69,35.7,35.64,35.69,19900.0,32.7165,32.7256,32.6706,32.7165,19900.0
2015-02-11 12:50:00,35.69,35.69,35.64,35.65,29500.0,32.7165,32.7165,32.6706,32.6798,29500.0
2015-02-11 13:00:00,35.65,35.68,35.6,35.61,25500.0,32.6798,32.7073,32.634,32.6431,25500.0
2015-02-11 13:10:00,35.61,35.62,35.52,35.58,53700.0,32.6431,32.6523,32.5606,32.6156,53700.0
2015-02-11 13:20:00,35.57,35.62,35.54,35.61,56700.0,32.6065,32.6523,32.579,32.6431,56700.0
2015-02-11 13:30:00,35.62,35.63,35.58,35.6,52800.0,32.6523,32.6615,32.6156,32.634,52800.0
2015-02-11 13:40:00,35.6,35.64,35.57,35.57,54700.0,32.634,32.6706,32.6065,32.6065,54700.0
2015-02-11 13:50:00,35.58,35.65,35.54,35.63,96400.0,32.6156,32.6798,32.579,32.6615,96400.0
2015-02-11 14:00:00,35.64,35.66,35.61,35.66,73200.0,32.6706,32.689,32.6431,32.689,73200.0
2015-02-11 14:10:00,35.66,35.71,35.66,35.67,106600.0,32.689,32.7348,32.689,32.6981,106600.0
2015-02-11 14:20:00,35.67,35.7,35.66,35.69,66100.0,32.6981,32.7256,32.689,32.7165,66100.0
2015-02-11 14:30:00,35.69,35.75,35.66,35.75,86700.0,32.7165,32.7715,32.689,32.7715,86700.0
2015-02-11 14:40:00,35.75,35.78,35.75,35.77,48700.0,32.7715,32.799,32.7715,32.7898,48700.0
2015-02-11 14:50:00,35.77,35.79,35.74,35.75,62200.0,32.7898,32.8081,32.7623,32.7715,62200.0
2015-02-11 15:00:00,35.75,35.78,35.74,35.78,93100.0,32.7715,32.799,32.7623,32.799,93100.0
2015-02-11 15:10:00,35.79,35.79,35.75,35.75,58200.0,32.8081,32.8081,32.7715,32.7715,58200.0
2015-02-11 15:20:00,35.75,35.85,35.75,35.81,83200.0,32.7715,32.8631,32.7715,32.8265,83200.0
2015-02-11 15:30:00,35.81,35.83,35.75,35.78,121700.0,32.8265,32.8448,32.7715,32.799,121700.0
2015-02-11 15:40:00,35.78,35.8,35.74,35.75,145400.0,32.799,32.8173,32.7623,32.7715,145400.0
2015-02-11 15:50:00,35.75,35.79,35.73,35.77,326400.0,32.7715,32.8081,32.7531,32.7898,326400.0
2015-02-12 09:30:00,35.85,35.93,35.74,35.77,174800.0,32.8631,32.9365,32.7623,32.7898,174800.0
2015-02-12 09:40:00,35.77,35.93,35.76,35.93,126800.0,32.7898,32.9365,32.7806,32.9365,126800.0
2015-02-12 09:50:00,35.93,36.03,35.92,35.99,84300.0,32.9365,33.0281,32.9273,32.9915,84300.0
2015-02-12 10:00:00,36.0,36.08,36.0,36.05,299100.0,33.0006,33.074,33.0006,33.0465,299100.0
2015-02-12 10:10:00,36.06,36.08,36.03,36.05,130600.0,33.0556,33.074,33.0281,33.0465,130600.0
2015-02-12 10:20:00,36.05,36.07,36.02,36.02,161700.0,33.0465,33.0648,33.019,33.019,161700.0
2015-02-12 10:30:00,36.02,36.05,36.01,36.04,148500.0,33.019,33.0465,33.0098,33.0373,148500.0
2015-02-12 10:40:00,36.04,36.05,36.01,36.03,124100.0,33.0373,33.0465,33.0098,33.0281,124100.0
2015-02-12 10:50:00,36.03,36.07,36.01,36.04,132900.0,33.0281,33.0648,33.0098,33.0373,132900.0
2015-02-12 11:00:00,36.03,36.11,36.02,36.09,123000.0,33.0281,33.1015,33.019,33.0831,123000.0
2015-02-12 11:10:00,36.09,36.23,36.09,36.23,430900.0,33.0831,33.2115,33.0831,33.2115,430900.0
2015-02-12 11:20:00,36.22,36.23,36.16,36.2,63800.0,33.2023,33.2115,33.1473,33.184,63800.0
2015-02-12 11:30:00,36.2,36.22,36.19,36.19,68800.0,33.184,33.2023,33.1748,33.1748,68800.0
2015-02-12 11:40:00,36.19,36.24,36.19,36.21,107000.0,33.1748,33.2206,33.1748,33.1931,107000.0
2015-02-12 11:50:00,36.2,36.2,36.16,36.17,102000.0,33.184,33.184,33.1473,33.1565,102000.0
2015-02-12 12:00:00,36.16,36.17,36.12,36.14,62300.0,33.1473,33.1565,33.1106,33.129,62300.0
2015-02-12 12:10:00,36.13,36.18,36.13,36.15,53100.0,33.1198,33.1656,33.1198,33.1381,53100.0
2015-02-12 12:20:00,36.15,36.16,36.12,36.15,61800.0,33.1381,33.1473,33.1106,33.1381,61800.0
2015-02-12 12:30:00,36.15,36.17,36.1,36.11,52300.0,33.1381,33.1565,33.0923,33.1015,52300.0
2015-02-12 12:40:00,36.11,36.13,36.09,36.11,18500.0,33.1015,33.1198,33.0831,33.1015,18500.0
2015-02-12 12:50:00,36.1,36.13,36.1,36.13,19900.0,33.0923,33.1198,33.0923,33.1198,19900.0
2015-02-12 13:00:00,36.14,36.17,36.11,36.13,19800.0,33.129,33.1565,33.1015,33.1198,19800.0
2015-02-12 13:10:00,36.12,36.15,36.12,36.14,26600.0,33.1106,33.1381,33.1106,33.129,26600.0
2015-02-12 13:20:00,36.13,36.15,36.1,36.12,33000.0,33.1198,33.1381,33.0923,33.1106,33000.0
2015-02-12 13:30:00,36.12,36.16,36.11,36.16,24200.0,33.1106,33.1473,33.1015,33.1473,24200.0
2015-02-12 13:40:00,36.15,36.17,36.13,36.14,22900.0,33.1381,33.1565,33.1198,33.129,22900.0
2015-02-12 13:50:00,36.14,36.17,36.13,36.17,29200.0,33.129,33.1565,33.1198,33.1565,29200.0
2015-02-12 14:00:00,36.17,36.2,36.15,36.19,42800.0,33.1565,33.184,33.1381,33.1748,42800.0
2015-02-12 14:10:00,36.19,36.2,36.18,36.19,18900.0,33.1748,33.184,33.1656,33.1748,18900.0
2015-02-12 14:20:00,36.19,36.22,36.18,36.19,38100.0,33.1748,33.2023,33.1656,33.1748,38100.0
2015-02-12 14:30:00,36.19,36.2,36.18,36.2,47000.0,33.1748,33.184,33.1656,33.184,47000.0
2015-02-12 14:40:00,36.19,36.24,36.19,36.23,133500.0,33.1748,33.2206,33.1748,33.2115,133500.0
2015-02-12 14:50:00,36.23,36.31,36.23,36.3,160500.0,33.2115,33.2848,33.2115,33.2756,160500.0
2015-02-12 15:00:00,36.3,36.31,36.27,36.28,73700.0,33.2756,33.2848,33.2481,33.2573,73700.0
2015-02-12 15:10:00,36.29,36.29,36.25,36.26,29500.0,33.2665,33.2665,33.2298,33.239,29500.0
2015-02-12 15:20:00,36.27,36.28,36.25,36.27,39800.0,33.2481,33.2573,33.2298,33.2481,39800.0
2015-02-12 15:30:00,36.27,36.29,36.24,36.28,54900.0,33.2481,33.2665,33.2206,33.2573,54900.0
2015-02-12 15:40:00,36.27,36.3,36.27,36.29,128900.0,33.2481,33.2756,33.2481,33.2665,128900.0
2015-02-12 15:50:00,36.29,36.3,36.25,36.26,613900.0,33.2665,33.2756,33.2298,33.239,613900.0
2015-02-13 09:30:00,36.39,36.41,36.23,36.39,113900.0,33.3581,33.3765,33.2115,33.3581,113900.0
2015-02-13 09:40:00,36.39,36.43,36.31,36.35,277600.0,33.3581,33.3948,33.2848,33.3215,277600.0
2015-02-13 09:50:00,36.35,36.37,36.27,36.3,263400.0,33.3215,33.3398,33.2481,33.2756,263400.0
2015-02-13 10:00:00,36.29,36.33,36.16,36.16,91600.0,33.2665,33.3031,33.1473,33.1473,91600.0
2015-02-13 10:10:00,36.16,36.22,36.14,36.14,108500.0,33.1473,33.2023,33.129,33.129,108500.0
2015-02-13 10:20:00,36.14,36.15,36.05,36.14,206900.0,33.129,33.1381,33.0465,33.129,206900.0
2015-02-13 10:30:00,36.13,36.18,36.13,36.16,55900.0,33.1198,33.1656,33.1198,33.1473,55900.0
2015-02-13 10:40:00,36.16,36.16,36.08,36.09,47900.0,33.1473,33.1473,33.074,33.0831,47900.0
2015-02-13 10:50:00,36.09,36.16,36.09,36.12,182900.0,33.0831,33.1473,33.0831,33.1106,182900.0
2015-02-13 11:00:00,36.13,36.26,36.12,36.23,59900.0,33.1198,33.239,33.1106,33.2115,59900.0
2015-02-13 11:10:00,36.23,36.25,36.2,36.23,84900.0,33.2115,33.2298,33.184,33.2115,84900.0
2015-02-13 11:20:00,36.23,36.24,36.2,36.21,59200.0,33.2115,33.2206,33.184,33.1931,59200.0
2015-02-13 11:30:00,36.21,36.23,36.19,36.23,20100.0,33.1931,33.2115,33.1748,33.2115,20100.0
2015-02-13 11:40:00,36.23,36.28,36.23,36.24,44100.0,33.2115,33.2573,33.2115,33.2206,44100.0
2015-02-13 11:50:00,36.24,36.27,36.23,36.25,28300.0,33.2206,33.2481,33.2115,33.2298,28300.0
2015-02-13 12:00:00,36.25,36.26,36.23,36.25,19100.0,33.2298,33.239,33.2115,33.2298,19100.0
2015-02-13 12:10:00,36.25,36.26,36.24,36.25,30100.0,33.2298,33.239,33.2206,33.2298,30100.0
2015-02-13 12:20:00,36.24,36.27,36.24,36.25,21400.0,33.2206,33.2481,33.2206,33.2298,21400.0
2015-02-13 12:30:00,36.25,36.26,36.22,36.22,58400.0,33.2298,33.239,33.2023,33.2023,58400.0
2015-02-13 12:40:00,36.22,36.23,36.19,36.22,37100.0,33.2023,33.2115,33.1748,33.2023,37100.0
2015-02-13 12:50:00,36.22,36.26,36.22,36.23,16400.0,33.2023,33.239,33.2023,33.2115,16400.0
2015-02-13 13:00:00,36.24,36.27,36.23,36.25,12600.0,33.2206,33.2481,33.2115,33.2298,12600.0
2015-02-13 13:10:00,36.25,36.33,36.24,36.33,186100.0,33.2298,33.3031,33.2206,33.3031,186100.0
2015-02-13 13:20:00,36.34,36.37,36.26,36.26,152900.0,33.3123,33.3398,33.239,33.239,152900.0
2015-02-13 13:30:00,36.26,36.27,36.2,36.23,67800.0,33.239,33.2481,33.184,33.2115,67800.0
2015-02-13 13:40:00,36.24,36.27,36.23,36.24,29900.0,33.2206,33.2481,33.2115,33.2206,29900.0
2015-02-13 13:50:00,36.24,36.32,36.24,36.3,149100.0,33.2206,33.294,33.2206,33.2756,149100.0
2015-02-13 14:00:00,36.29,36.32,36.27,36.29,28500.0,33.2665,33.294,33.2481,33.2665,28500.0
2015-02-13 14:10:00,36.3,36.31,36.27,36.29,23100.0,33.2756,33.2848,33.2481,33.2665,23100.0
2015-02-13 14:20:00,36.3,36.35,36.29,36.33,33600.0,33.2756,33.3215,33.2665,33.3031,33600.0
2015-02-13 14:30:00,36.33,36.33,36.31,36.31,20500.0,33.3031,33.3031,33.2848,33.2848,20500.0
2015-02-13 14:40:00,36.31,36.35,36.3,36.31,38300.0,33.2848,33.3215,33.2756,33.2848,38300.0
2015-02-13 14:50:00,36.31,36.32,36.29,36.31,22900.0,33.2848,33.294,33.2665,33.2848,22900.0
2015-02-13 15:00:00,36.31,36.37,36.29,36.36,50500.0,33.2848,33.3398,33.2665,33.3306,50500.0
2015-02-13 15:10:00,36.36,36.36,36.33,36.36,35200.0,33.3306,33.3306,33.3031,33.3306,35200.0
2015-02-13 15:20:00,36.36,36.38,36.33,36.36,61800.0,33.3306,33.349,33.3031,33.3306,61800.0
2015-02-13 15:30:00,36.37,36.39,36.34,36.34,72100.0,33.3398,33.3581,33.3123,33.3123,72100.0
2015-02-13 15:40:00,36.34,36.38,36.34,36.36,96100.0,33.3123,33.349,33.3123,33.3306,96100.0
2015-02-13 15:50:00,36.36,36.39,36.35,36.37,265800.0,33.3306,33.3581,33.3215,33.3398,265800.0
2015-02-17 09:30:00,36.4,36.4,36.24,36.27,178600.0,33.3673,33.3673,33.2206,33.2481,178600.0
2015-02-17 09:40:00,36.27,36.27,36.2,36.22,74800.0,33.2481,33.2481,33.184,33.2023,74800.0
2015-02-17 09:50:00,36.23,36.3,36.18,36.28,113100.0,33.2115,33.2756,33.1656,33.2573,113100.0
2015-02-17 10:00:00,36.27,36.29,36.19,36.23,553400.0,33.2481,33.2665,33.1748,33.2115,553400.0
2015-02-17 10:10:00,36.22,36.27,36.16,36.16,86400.0,33.2023,33.2481,33.1473,33.1473,86400.0
2015-02-17 10:20:00,36.16,36.18,36.1,36.14,61800.0,33.1473,33.1656,33.0923,33.129,61800.0
2015-02-17 10:30:00,36.15,36.24,36.14,36.21,59700.0,33.1381,33.2206,33.129,33.1931,59700.0
2015-02-17 10:40:00,36.21,36.23,36.16,36.19,62200.0,33.1931,33.2115,33.1473,33.1748,62200.0
2015-02-17 10:50:00,36.19,36.2,36.1,36.17,69700.0,33.1748,33.184,33.0923,33.1565,69700.0
2015-02-17 11:00:00,36.17,36.23,36.16,36.23,58400.0,33.1565,33.2115,33.1473,33.2115,58400.0
2015-02-17 11:10:00,36.23,36.3,36.22,36.28,65400.0,33.2115,33.2756,33.2023,33.2573,65400.0
2015-02-17 11:20:00,36.29,36.34,36.27,36.29,44100.0,33.2665,33.3123,33.2481,33.2665,44100.0
2015-02-17 11:30:00,36.29,36.34,36.28,36.33,26900.0,33.2665,33.3123,33.2573,33.3031,26900.0
2015-02-17 11:40:00,36.34,36.37,36.32,36.35,78700.0,33.3123,33.3398,33.294,33.3215,78700.0
2015-02-17 11:50:00,36.35,36.4,36.34,36.36,51100.0,33.3215,33.3673,33.3123,33.3306,51100.0
2015-02-17 12:00:00,36.37,36.41,36.37,36.4,37600.0,33.3398,33.3765,33.3398,33.3673,37600.0
2015-02-17 12:10:00,36.4,36.44,36.38,36.41,39200.0,33.3673,33.404,33.349,33.3765,39200.0
2015-02-17 12:20:00,36.41,36.44,36.41,36.44,30700.0,33.3765,33.404,33.3765,33.404,30700.0
2015-02-17 12:30:00,36.44,36.48,36.43,36.45,27600.0,33.404,33.4406,33.3948,33.4131,27600.0
2015-02-17 12:40:00,36.44,36.56,36.43,36.56,266000.0,33.404,33.514,33.3948,33.514,266000.0
2015-02-17 12:50:00,36.55,36.57,36.54,36.56,94100.0,33.5048,33.5231,33.4956,33.514,94100.0
2015-02-17 13:00:00,36.56,36.63,36.55,36.58,102400.0,33.514,33.5781,33.5048,33.5323,102400.0
2015-02-17 13:10:00,36.58,36.64,36.57,36.64,115300.0,33.5323,33.5873,33.5231,33.5873,115300.0
2015-02-17 13:20:00,36.64,36.67,36.6,36.61,65400.0,33.5873,33.6148,33.5506,33.5598,65400.0
2015-02-17 13:30:00,36.62,36.64,36.59,36.6,95300.0,33.569,33.5873,33.5415,33.5506,95300.0
2015-02-17 13:40:00,36.59,36.61,36.56,36.58,44700.0,33.5415,33.5598,33.514,33.5323,44700.0
2015-02-17 13:50:00,36.56,36.57,36.49,36.49,21800.0,33.514,33.5231,33.4498,33.4498,21800.0
2015-02-17 14:00:00,36.5,36.52,36.47,36.48,42500.0,33.459,33.4773,33.4315,33.4406,42500.0
2015-02-17 14:10:00,36.49,36.49,36.45,36.46,28700.0,33.4498,33.4498,33.4131,33.4223,28700.0
2015-02-17 14:20:00,36.46,36.47,36.43,36.45,66500.0,33.4223,33.4315,33.3948,33.4131,66500.0
2015-02-17 14:30:00,36.44,36.47,36.44,36.45,36500.0,33.404,33.4315,33.404,33.4131,36500.0
2015-02-17 14:40:00,36.46,36.49,36.43,36.48,79900.0,33.4223,33.4498,33.3948,33.4406,79900.0
2015-02-17 14:50:00,36.49,36.5,36.44,36.44,103100.0,33.4498,33.459,33.404,33.404,103100.0
2015-02-17 15:00:00,36.44,36.51,36.44,36.51,105300.0,33.404,33.4681,33.404,33.4681,105300.0
2015-02-17 15:10:00,36.51,36.53,36.5,36.51,124500.0,33.4681,33.4865,33.459,33.4681,124500.0
2015-02-17 15:20:00,36.52,36.54,36.49,36.51,132200.0,33.4773,33.4956,33.4498,33.4681,132200.0
2015-02-17 15:30:00,36.51,36.52,36.48,36.5,231700.0,33.4681,33.4773,33.4406,33.459,231700.0
2015-02-17 15:40:00,36.5,36.51,36.47,36.47,126700.0,33.459,33.4681,33.4315,33.4315,126700.0
2015-02-17 15:50:00,36.47,36.53,36.47,36.53,269900.0,33.4315,33.4865,33.4315,33.4865,269900.0
2015-02-18 09:30:00,36.46,36.51,36.37,36.45,173400.0,33.4223,33.4681,33.3398,33.4131,173400.0
2015-02-18 09:40:00,36.46,36.51,36.42,36.48,75200.0,33.4223,33.4681,33.3856,33.4406,75200.0
2015-02-18 09:50:00,36.48,36.49,36.38,36.39,75500.0,33.4406,33.4498,33.349,33.3581,75500.0
2015-02-18 10:00:00,36.39,36.39,36.31,36.36,91700.0,33.3581,33.3581,33.2848,33.3306,91700.0
2015-02-18 10:10:00,36.37,36.38,36.28,36.31,171600.0,33.3398,33.349,33.2573,33.2848,171600.0
2015-02-18 10:20:00,36.31,36.34,36.25,36.3,52800.0,33.2848,33.3123,33.2298,33.2756,52800.0
2015-02-18 10:30:00,36.29,36.36,36.29,36.35,29100.0,33.2665,33.3306,33.2665,33.3215,29100.0
2015-02-18 10:40:00,36.36,36.41,36.35,36.36,9100.0,33.3306,33.3765,33.3215,33.3306,9100.0
2015-02-18 10:50:00,36.36,36.38,36.27,36.28,125200.0,33.3306,33.349,33.2481,33.2573,125200.0
2015-02-18 11:00:00,36.28,36.33,36.24,36.31,78300.0,33.2573,33.3031,33.2206,33.2848,78300.0
2015-02-18 11:10:00,36.32,36.32,36.29,36.29,55400.0,33.294,33.294,33.2665,33.2665,55400.0
2015-02-18 11:20:00,36.29,36.3,36.27,36.29,15100.0,33.2665,33.2756,33.2481,33.2665,15100.0
2015-02-18 11:30:00,36.3,36.38,36.29,36.38,28900.0,33.2756,33.349,33.2665,33.349,28900.0
2015-02-18 11:40:00,36.38,36.38,36.31,36.34,24700.0,33.349,33.349,33.2848,33.3123,24700.0
2015-02-18 11:50:00,36.34,36.35,36.32,36.33,31900.0,33.3123,33.3215,33.294,33.3031,31900.0
2015-02-18 12:00:00,36.33,36.35,36.3,36.3,22700.0,33.3031,33.3215,33.2756,33.2756,22700.0
2015-02-18 12:10:00,36.3,36.31,36.28,36.31,22700.0,33.2756,33.2848,33.2573,33.2848,22700.0
2015-02-18 12:20:00,36.3,36.32,36.27,36.29,17300.0,33.2756,33.294,33.2481,33.2665,17300.0
2015-02-18 12:30:00,36.28,36.34,36.25,36.25,142600.0,33.2573,33.3123,33.2298,33.2298,142600.0
2015-02-18 12:40:00,36.25,36.26,36.21,36.25,65300.0,33.2298,33.239,33.1931,33.2298,65300.0
2015-02-18 12:50:00,36.26,36.27,36.23,36.26,24700.0,33.239,33.2481,33.2115,33.239,24700.0
2015-02-18 13:00:00,36.26,36.31,36.26,36.3,27400.0,33.239,33.2848,33.239,33.2756,27400.0
2015-02-18 13:10:00,36.3,36.35,36.3,36.34,21800.0,33.2756,33.3215,33.2756,33.3123,21800.0
2015-02-18 13:20:00,36.34,36.34,36.29,36.3,35400.0,33.3123,33.3123,33.2665,33.2756,35400.0
2015-02-18 13:30:00,36.3,36.33,36.3,36.32,31300.0,33.2756,33.3031,33.2756,33.294,31300.0
2015-02-18 13:40:00,36.32,36.32,36.28,36.29,26500.0,33.294,33.294,33.2573,33.2665,26500.0
2015-02-18 13:50:00,36.29,36.31,36.27,36.28,24200.0,33.2665,33.2848,33.2481,33.2573,24200.0
2015-02-18 14:00:00,36.28,36.36,36.27,36.31,80900.0,33.2573,33.3306,33.2481,33.2848,80900.0
2015-02-18 14:10:00,36.32,36.37,36.32,36.35,29200.0,33.294,33.3398,33.294,33.3215,29200.0
2015-02-18 14:20:00,36.35,36.35,36.31,36.32,12800.0,33.3215,33.3215,33.2848,33.294,12800.0
2015-02-18 14:30:00,36.31,36.37,36.3,36.37,20600.0,33.2848,33.3398,33.2756,33.3398,20600.0
2015-02-18 14:40:00,36.37,36.42,36.37,36.42,73900.0,33.3398,33.3856,33.3398,33.3856,73900.0
2015-02-18 14:50:00,36.42,36.46,36.41,36.45,56100.0,33.3856,33.4223,33.3765,33.4131,56100.0
2015-02-18 15:00:00,36.45,36.49,36.44,36.49,107800.0,33.4131,33.4498,33.404,33.4498,107800.0
2015-02-18 15:10:00,36.49,36.5,36.44,36.46,96500.0,33.4498,33.459,33.404,33.4223,96500.0
2015-02-18 15:20:00,36.46,36.46,36.42,36.43,51500.0,33.4223,33.4223,33.3856,33.3948,51500.0
2015-02-18 15:30:00,36.44,36.46,36.42,36.45,68300.0,33.404,33.4223,33.3856,33.4131,68300.0
2015-02-18 15:40:00,36.44,36.46,36.43,36.43,84700.0,33.404,33.4223,33.3948,33.3948,84700.0
2015-02-18 15:50:00,36.44,36.47,36.43,36.46,189500.0,33.404,33.4315,33.3948,33.4223,189500.0
2015-02-19 09:30:00,36.4,36.46,36.36,36.43,125900.0,33.3673,33.4223,33.3306,33.3948,125900.0
2015-02-19 09:40:00,36.43,36.49,36.39,36.4,76600.0,33.3948,33.4498,33.3581,33.3673,76600.0
2015-02-19 09:50:00,36.4,36.48,36.4,36.45,46100.0,33.3673,33.4406,33.3673,33.4131,46100.0
2015-02-19 10:00:00,36.45,36.53,36.41,36.51,47800.0,33.4131,33.4865,33.3765,33.4681,47800.0
2015-02-19 10:10:00,36.52,36.55,36.5,36.53,58000.0,33.4773,33.5048,33.459,33.4865,58000.0
2015-02-19 10:20:00,36.53,36.56,36.48,36.48,40600.0,33.4865,33.514,33.4406,33.4406,40600.0
2015-02-19 10:30:00,36.49,36.52,36.48,36.51,36600.0,33.4498,33.4773,33.4406,33.4681,36600.0
2015-02-19 10:40:00,36.51,36.53,36.48,36.5,16000.0,33.4681,33.4865,33.4406,33.459,16000.0
2015-02-19 10:50:00,36.5,36.54,36.49,36.53,19200.0,33.459,33.4956,33.4498,33.4865,19200.0
2015-02-19 11:00:00,36.53,36.54,36.47,36.48,43800.0,33.4865,33.4956,33.4315,33.4406,43800.0
2015-02-19 11:10:00,36.48,36.52,36.48,36.51,138700.0,33.4406,33.4773,33.4406,33.4681,138700.0
2015-02-19 11:20:00,36.51,36.51,36.47,36.48,93400.0,33.4681,33.4681,33.4315,33.4406,93400.0
2015-02-19 11:30:00,36.48,36.49,36.45,36.45,76700.0,33.4406,33.4498,33.4131,33.4131,76700.0
2015-02-19 11:40:00,36.45,36.49,36.45,36.49,40400.0,33.4131,33.4498,33.4131,33.4498,40400.0
2015-02-19 11:50:00,36.48,36.53,36.47,36.53,194000.0,33.4406,33.4865,33.4315,33.4865,194000.0
2015-02-19 12:00:00,36.52,36.52,36.48,36.51,21900.0,33.4773,33.4773,33.4406,33.4681,21900.0
2015-02-19 12:10:00,36.51,36.57,36.51,36.57,28600.0,33.4681,33.5231,33.4681,33.5231,28600.0
2015-02-19 12:20:00,36.58,36.6,36.54,36.54,19000.0,33.5323,33.5506,33.4956,33.4956,19000.0
2015-02-19 12:30:00,36.54,36.58,36.53,36.57,19100.0,33.4956,33.5323,33.4865,33.5231,19100.0
2015-02-19 12:40:00,36.57,36.58,36.55,36.56,14500.0,33.5231,33.5323,33.5048,33.514,14500.0
2015-02-19 12:50:00,36.57,36.57,36.54,36.55,31300.0,33.5231,33.5231,33.4956,33.5048,31300.0
2015-02-19 13:00:00,36.56,36.56,36.52,36.54,16700.0,33.514,33.514,33.4773,33.4956,16700.0
2015-02-19 13:10:00,36.53,36.55,36.52,36.55,10900.0,33.4865,33.5048,33.4773,33.5048,10900.0
2015-02-19 13:20:00,36.54,36.56,36.49,36.52,21000.0,33.4956,33.514,33.4498,33.4773,21000.0
2015-02-19 13:30:00,36.52,36.57,36.51,36.57,30500.0,33.4773,33.5231,33.4681,33.5231,30500.0
2015-02-19 13:40:00,36.57,36.58,36.54,36.55,15500.0,33.5231,33.5323,33.4956,33.5048,15500.0
2015-02-19 13:50:00,36.55,36.58,36.55,36.57,6100.0,33.5048,33.5323,33.5048,33.5231,6100.0
2015-02-19 14:00:00,36.58,36.58,36.55,36.55,10900.0,33.5323,33.5323,33.5048,33.5048,10900.0
2015-02-19 14:10:00,36.56,36.57,36.54,36.55,12600.0,33.514,33.5231,33.4956,33.5048,12600.0
2015-02-19 14:20:00,36.54,36.55,36.51,36.51,41900.0,33.4956,33.5048,33.4681,33.4681,41900.0
2015-02-19 14:30:00,36.51,36.53,36.46,36.47,31900.0,33.4681,33.4865,33.4223,33.4315,31900.0
2015-02-19 14:40:00,36.47,36.49,36.43,36.48,141100.0,33.4315,33.4498,33.3948,33.4406,141100.0
2015-02-19 14:50:00,36.48,36.52,36.48,36.5,22400.0,33.4406,33.4773,33.4406,33.459,22400.0
2015-02-19 15:00:00,36.5,36.53,36.5,36.5,17100.0,33.459,33.4865,33.459,33.459,17100.0
2015-02-19 15:10:00,36.5,36.5,36.48,36.48,13100.0,33.459,33.459,33.4406,33.4406,13100.0
2015-02-19 15:20:00,36.48,36.48,36.43,36.43,26600.0,33.4406,33.4406,33.3948,33.3948,26600.0
2015-02-19 15:30:00,36.43,36.46,36.4,36.44,82000.0,33.3948,33.4223,33.3673,33.404,82000.0
2015-02-19 15:40:00,36.43,36.44,36.41,36.43,67900.0,33.3948,33.404,33.3765,33.3948,67900.0
2015-02-19 15:50:00,36.44,36.45,36.42,36.44,356100.0,33.404,33.4131,33.3856,33.404,356100.0
2015-02-20 09:30:00,36.44,36.55,36.34,36.34,92200.0,33.404,33.5048,33.3123,33.3123,92200.0
2015-02-20 09:40:00,36.34,36.35,36.22,36.28,94300.0,33.3123,33.3215,33.2023,33.2573,94300.0
2015-02-20 09:50:00,36.29,36.3,36.19,36.27,109500.0,33.2665,33.2756,33.1748,33.2481,109500.0
2015-02-20 10:00:00,36.25,36.32,36.2,36.31,93400.0,33.2298,33.294,33.184,33.2848,93400.0
2015-02-20 10:10:00,36.31,36.35,36.29,36.3,40500.0,33.2848,33.3215,33.2665,33.2756,40500.0
2015-02-20 10:20:00,36.31,36.35,36.28,36.32,43900.0,33.2848,33.3215,33.2573,33.294,43900.0
2015-02-20 10:30:00,36.31,36.47,36.28,36.47,72600.0,33.2848,33.4315,33.2573,33.4315,72600.0
2015-02-20 10:40:00,36.47,36.51,36.46,36.46,58500.0,33.4315,33.4681,33.4223,33.4223,58500.0
2015-02-20 10:50:00,36.46,36.49,36.42,36.47,45700.0,33.4223,33.4498,33.3856,33.4315,45700.0
2015-02-20 11:00:00,36.48,36.52,36.44,36.46,30800.0,33.4406,33.4773,33.404,33.4223,30800.0
2015-02-20 11:10:00,36.45,36.46,36.42,36.43,49100.0,33.4131,33.4223,33.3856,33.3948,49100.0
2015-02-20 11:20:00,36.44,36.45,36.4,36.42,25900.0,33.404,33.4131,33.3673,33.3856,25900.0
2015-02-20 11:30:00,36.42,36.47,36.4,36.4,78400.0,33.3856,33.4315,33.3673,33.3673,78400.0
2015-02-20 11:40:00,36.4,36.45,36.4,36.45,38300.0,33.3673,33.4131,33.3673,33.4131,38300.0
2015-02-20 11:50:00,36.44,36.45,36.41,36.43,12700.0,33.404,33.4131,33.3765,33.3948,12700.0
2015-02-20 12:00:00,36.42,36.44,36.37,36.39,33000.0,33.3856,33.404,33.3398,33.3581,33000.0
2015-02-20 12:10:00,36.39,36.4,36.35,36.35,21700.0,33.3581,33.3673,33.3215,33.3215,21700.0
2015-02-20 12:20:00,36.35,36.38,36.35,36.38,16600.0,33.3215,33.349,33.3215,33.349,16600.0
2015-02-20 12:30:00,36.38,36.43,36.34,36.36,95900.0,33.349,33.3948,33.3123,33.3306,95900.0
2015-02-20 12:40:00,36.38,36.42,36.35,36.39,34300.0,33.349,33.3856,33.3215,33.3581,34300.0
2015-02-20 12:50:00,36.39,36.39,36.34,36.35,16000.0,33.3581,33.3581,33.3123,33.3215,16000.0
2015-02-20 13:00:00,36.36,36.39,36.36,36.37,5900.0,33.3306,33.3581,33.3306,33.3398,5900.0
2015-02-20 13:10:00,36.36,36.41,36.36,36.41,15800.0,33.3306,33.3765,33.3306,33.3765,15800.0
2015-02-20 13:20:00,36.41,36.45,36.41,36.41,10700.0,33.3765,33.4131,33.3765,33.3765,10700.0
2015-02-20 13:30:00,36.41,36.46,36.4,36.45,16600.0,33.3765,33.4223,33.3673,33.4131,16600.0
2015-02-20 13:40:00,36.45,36.46,36.43,36.46,13400.0,33.4131,33.4223,33.3948,33.4223,13400.0
2015-02-20 13:50:00,36.45,36.47,36.44,36.46,21500.0,33.4131,33.4315,33.404,33.4223,21500.0
2015-02-20 14:00:00,36.45,36.49,36.45,36.48,7800.0,33.4131,33.4498,33.4131,33.4406,7800.0
2015-02-20 14:10:00,36.49,36.52,36.49,36.51,9300.0,33.4498,33.4773,33.4498,33.4681,9300.0
2015-02-20 14:20:00,36.51,36.52,36.49,36.5,12200.0,33.4681,33.4773,33.4498,33.459,12200.0
2015-02-20 14:30:00,36.5,36.51,36.49,36.51,20300.0,33.459,33.4681,33.4498,33.4681,20300.0
2015-02-20 14:40:00,36.5,36.51,36.46,36.5,15600.0,33.459,33.4681,33.4223,33.459,15600.0
2015-02-20 14:50:00,36.5,36.51,36.49,36.5,5500.0,33.459,33.4681,33.4498,33.459,5500.0
2015-02-20 15:00:00,36.51,36.57,36.51,36.57,23800.0,33.4681,33.5231,33.4681,33.5231,23800.0
2015-02-20 15:10:00,36.56,36.57,36.53,36.55,50500.0,33.514,33.5231,33.4865,33.5048,50500.0
2015-02-20 15:20:00,36.55,36.57,36.54,36.56,18900.0,33.5048,33.5231,33.4956,33.514,18900.0
2015-02-20 15:30:00,36.57,36.6,36.55,36.59,35200.0,33.5231,33.5506,33.5048,33.5415,35200.0
2015-02-20 15:40:00,36.58,36.6,36.58,36.58,68000.0,33.5323,33.5506,33.5323,33.5323,68000.0
2015-02-20 15:50:00,36.58,36.61,36.54,36.6,153100.0,33.5323,33.5598,33.4956,33.5506,153100.0
2015-02-23 09:30:00,36.57,36.76,36.57,36.73,281600.0,33.5231,33.6973,33.5231,33.6698,281600.0
2015-02-23 09:40:00,36.7,36.75,36.6,36.62,144300.0,33.6423,33.6881,33.5506,33.569,144300.0
2015-02-23 09:50:00,36.61,36.61,36.47,36.54,218200.0,33.5598,33.5598,33.4315,33.4956,218200.0
2015-02-23 10:00:00,36.55,36.55,36.34,36.51,488400.0,33.5048,33.5048,33.3123,33.4681,488400.0
2015-02-23 10:10:00,36.51,36.56,36.5,36.55,246400.0,33.4681,33.514,33.459,33.5048,246400.0
2015-02-23 10:20:00,36.55,36.58,36.53,36.53,67200.0,33.5048,33.5323,33.4865,33.4865,67200.0
2015-02-23 10:30:00,36.53,36.55,36.5,36.5,46300.0,33.4865,33.5048,33.459,33.459,46300.0
2015-02-23 10:40:00,36.51,36.58,36.47,36.58,55400.0,33.4681,33.5323,33.4315,33.5323,55400.0
2015-02-23 10:50:00,36.57,36.61,36.54,36.56,48400.0,33.5231,33.5598,33.4956,33.514,48400.0
2015-02-23 11:00:00,36.55,36.57,36.52,36.57,24100.0,33.5048,33.5231,33.4773,33.5231,24100.0
2015-02-23 11:10:00,36.57,36.58,36.54,36.58,32400.0,33.5231,33.5323,33.4956,33.5323,32400.0
2015-02-23 11:20:00,36.58,36.58,36.54,36.57,139600.0,33.5323,33.5323,33.4956,33.5231,139600.0
2015-02-23 11:30:00,36.56,36.59,36.53,36.55,125400.0,33.514,33.5415,33.4865,33.5048,125400.0
2015-02-23 11:40:00,36.55,36.6,36.55,36.6,38600.0,33.5048,33.5506,33.5048,33.5506,38600.0
2015-02-23 11:50:00,36.6,36.63,36.59,36.63,30800.0,33.5506,33.5781,33.5415,33.5781,30800.0
2015-02-23 12:00:00,36.63,36.64,36.6,36.61,35000.0,33.5781,33.5873,33.5506,33.5598,35000.0
2015-02-23 12:10:00,36.6,36.62,36.58,36.59,31800.0,33.5506,33.569,33.5323,33.5415,31800.0
2015-02-23 12:20:00,36.59,36.59,36.55,36.55,34500.0,33.5415,33.5415,33.5048,33.5048,34500.0
2015-02-23 12:30:00,36.55,36.56,36.49,36.5,29000.0,33.5048,33.514,33.4498,33.459,29000.0
2015-02-23 12:40:00,36.49,36.52,36.48,36.49,36500.0,33.4498,33.4773,33.4406,33.4498,36500.0
2015-02-23 12:50:00,36.48,36.5,36.47,36.48,16700.0,33.4406,33.459,33.4315,33.4406,16700.0
2015-02-23 13:00:00,36.48,36.5,36.47,36.48,25900.0,33.4406,33.459,33.4315,33.4406,25900.0
2015-02-23 13:10:00,36.47,36.48,36.46,36.48,14100.0,33.4315,33.4406,33.4223,33.4406,14100.0
2015-02-23 13:20:00,36.48,36.53,36.47,36.53,81400.0,33.4406,33.4865,33.4315,33.4865,81400.0
2015-02-23 13:30:00,36.53,36.58,36.53,36.57,55500.0,33.4865,33.5323,33.4865,33.5231,55500.0
2015-02-23 13:40:00,36.57,36.58,36.53,36.55,24400.0,33.5231,33.5323,33.4865,33.5048,24400.0
2015-02-23 13:50:00,36.55,36.55,36.51,36.52,18000.0,33.5048,33.5048,33.4681,33.4773,18000.0
2015-02-23 14:00:00,36.53,36.53,36.5,36.52,30500.0,33.4865,33.4865,33.459,33.4773,30500.0
2015-02-23 14:10:00,36.53,36.54,36.53,36.53,13600.0,33.4865,33.4956,33.4865,33.4865,13600.0
2015-02-23 14:20:00,36.53,36.53,36.48,36.48,9800.0,33.4865,33.4865,33.4406,33.4406,9800.0
2015-02-23 14:30:00,36.49,36.49,36.45,36.46,34500.0,33.4498,33.4498,33.4131,33.4223,34500.0
2015-02-23 14:40:00,36.45,36.5,36.45,36.5,38400.0,33.4131,33.459,33.4131,33.459,38400.0
2015-02-23 14:50:00,36.5,36.53,36.49,36.5,22500.0,33.459,33.4865,33.4498,33.459,22500.0
2015-02-23 15:00:00,36.49,36.51,36.45,36.46,15500.0,33.4498,33.4681,33.4131,33.4223,15500.0
2015-02-23 15:10:00,36.46,36.5,36.46,36.5,39500.0,33.4223,33.459,33.4223,33.459,39500.0
2015-02-23 15:20:00,36.49,36.53,36.49,36.51,22700.0,33.4498,33.4865,33.4498,33.4681,22700.0
2015-02-23 15:30:00,36.51,36.54,36.5,36.53,19800.0,33.4681,33.4956,33.459,33.4865,19800.0
2015-02-23 15:40:00,36.53,36.57,36.52,36.57,73900.0,33.4865,33.5231,33.4773,33.5231,73900.0
2015-02-23 15:50:00,36.57,36.59,36.57,36.57,217600.0,33.5231,33.5415,33.5231,33.5231,217600.0
2015-02-24 09:30:00,37.05,37.05,36.91,36.94,518600.0,33.9632,33.9632,33.8348,33.8623,518600.0
2015-02-24 09:40:00,36.93,37.04,36.89,36.98,251000.0,33.8532,33.954,33.8165,33.899,251000.0
2015-02-24 09:50:00,36.98,37.03,36.92,36.92,116900.0,33.899,33.9448,33.844,33.844,116900.0
2015-02-24 10:00:00,36.93,36.95,36.81,36.92,264700.0,33.8532,33.8715,33.7431,33.844,264700.0
2015-02-24 10:10:00,36.91,36.93,36.84,36.9,102300.0,33.8348,33.8532,33.7707,33.8257,102300.0
2015-02-24 10:20:00,36.9,36.96,36.88,36.92,95500.0,33.8257,33.8807,33.8073,33.844,95500.0
2015-02-24 10:30:00,36.93,37.01,36.93,36.99,27900.0,33.8532,33.9265,33.8532,33.9082,27900.0
2015-02-24 10:40:00,36.98,37.02,36.98,37.01,62800.0,33.899,33.9357,33.899,33.9265,62800.0
2015-02-24 10:50:00,37.01,37.03,36.99,37.01,40200.0,33.9265,33.9448,33.9082,33.9265,40200.0
2015-02-24 11:00:00,37.0,37.01,36.97,37.0,32000.0,33.9173,33.9265,33.8898,33.9173,32000.0
2015-02-24 11:10:00,36.99,37.06,36.99,37.03,55500.0,33.9082,33.9723,33.9082,33.9448,55500.0
2015-02-24 11:20:00,37.03,37.04,36.97,37.0,78600.0,33.9448,33.954,33.8898,33.9173,78600.0
2015-02-24 11:30:00,37.0,37.02,36.98,37.0,112700.0,33.9173,33.9357,33.899,33.9173,112700.0
2015-02-24 11:40:00,37.0,37.05,36.98,37.05,88300.0,33.9173,33.9632,33.899,33.9632,88300.0
2015-02-24 11:50:00,37.05,37.06,37.03,37.04,23200.0,33.9632,33.9723,33.9448,33.954,23200.0
2015-02-24 12:00:00,37.03,37.08,37.01,37.05,31300.0,33.9448,33.9907,33.9265,33.9632,31300.0
2015-02-24 12:10:00,37.06,37.08,37.03,37.05,188800.0,33.9723,33.9907,33.9448,33.9632,188800.0
2015-02-24 12:20:00,37.04,37.07,37.03,37.04,67400.0,33.954,33.9815,33.9448,33.954,67400.0
2015-02-24 12:30:00,37.03,37.03,36.97,37.01,72500.0,33.9448,33.9448,33.8898,33.9265,72500.0
2015-02-24 12:40:00,37.02,37.03,37.01,37.01,8100.0,33.9357,33.9448,33.9265,33.9265,8100.0
2015-02-24 12:50:00,37.01,37.06,37.0,37.06,14900.0,33.9265,33.9723,33.9173,33.9723,14900.0
2015-02-24 13:00:00,37.05,37.06,37.02,37.04,43600.0,33.9632,33.9723,33.9357,33.954,43600.0
2015-02-24 13:10:00,37.03,37.04,37.01,37.02,19200.0,33.9448,33.954,33.9265,33.9357,19200.0
2015-02-24 13:20:00,37.01,37.04,37.01,37.04,64900.0,33.9265,33.954,33.9265,33.954,64900.0
2015-02-24 13:30:00,37.05,37.07,37.02,37.03,57300.0,33.9632,33.9815,33.9357,33.9448,57300.0
2015-02-24 13:40:00,37.02,37.06,37.01,37.04,35900.0,33.9357,33.9723,33.9265,33.954,35900.0
2015-02-24 13:50:00,37.03,37.05,37.02,37.04,36900.0,33.9448,33.9632,33.9357,33.954,36900.0
2015-02-24 14:00:00,37.04,37.05,36.98,37.0,37600.0,33.954,33.9632,33.899,33.9173,37600.0
2015-02-24 14:10:00,37.01,37.05,37.01,37.04,56700.0,33.9265,33.9632,33.9265,33.954,56700.0
2015-02-24 14:20:00,37.04,37.07,37.03,37.06,43600.0,33.954,33.9815,33.9448,33.9723,43600.0
2015-02-24 14:30:00,37.06,37.08,37.06,37.06,69400.0,33.9723,33.9907,33.9723,33.9723,69400.0
2015-02-24 14:40:00,37.06,37.06,37.04,37.05,93300.0,33.9723,33.9723,33.954,33.9632,93300.0
2015-02-24 14:50:00,37.05,37.07,37.04,37.07,127200.0,33.9632,33.9815,33.954,33.9815,127200.0
2015-02-24 15:00:00,37.07,37.08,37.06,37.07,149700.0,33.9815,33.9907,33.9723,33.9815,149700.0
2015-02-24 15:10:00,37.07,37.07,37.05,37.05,132800.0,33.9815,33.9815,33.9632,33.9632,132800.0
2015-02-24 15:20:00,37.06,37.07,37.05,37.06,155300.0,33.9723,33.9815,33.9632,33.9723,155300.0
2015-02-24 15:30:00,37.05,37.05,37.02,37.05,258600.0,33.9632,33.9632,33.9357,33.9632,258600.0
2015-02-24 15:40:00,37.05,37.08,37.0,37.01,351500.0,33.9632,33.9907,33.9173,33.9265,351500.0
2015-02-24 15:50:00,37.01,37.02,36.99,36.99,607300.0,33.9265,33.9357,33.9082,33.9082,607300.0
2015-02-25 09:30:00,37.08,37.08,36.92,36.99,122800.0,33.9907,33.9907,33.844,33.9082,122800.0
2015-02-25 09:40:00,36.99,36.99,36.83,36.88,176000.0,33.9082,33.9082,33.7615,33.8073,176000.0
2015-02-25 09:50:00,36.87,36.96,36.79,36.96,336900.0,33.7982,33.8807,33.7248,33.8807,336900.0
2015-02-25 10:00:00,36.95,37.05,36.95,37.01,212800.0,33.8715,33.9632,33.8715,33.9265,212800.0
2015-02-25 10:10:00,37.01,37.03,36.96,36.98,67900.0,33.9265,33.9448,33.8807,33.899,67900.0
2015-02-25 10:20:00,36.97,37.05,36.95,37.02,78900.0,33.8898,33.9632,33.8715,33.9357,78900.0
2015-02-25 10:30:00,37.02,37.08,36.95,36.96,92100.0,33.9357,33.9907,33.8715,33.8807,92100.0
2015-02-25 10:40:00,36.96,36.96,36.85,36.89,68100.0,33.8807,33.8807,33.7798,33.8165,68100.0
2015-02-25 10:50:00,36.89,36.89,36.76,36.79,33700.0,33.8165,33.8165,33.6973,33.7248,33700.0
2015-02-25 11:00:00,36.79,36.8,36.66,36.66,41300.0,33.7248,33.734,33.6056,33.6056,41300.0
2015-02-25 11:10:00,36.66,36.69,36.59,36.67,315800.0,33.6056,33.6331,33.5415,33.6148,315800.0
2015-02-25 11:20:00,36.67,36.74,36.66,36.7,41000.0,33.6148,33.679,33.6056,33.6423,41000.0
2015-02-25 11:30:00,36.71,36.76,36.69,36.72,40100.0,33.6515,33.6973,33.6331,33.6606,40100.0
2015-02-25 11:40:00,36.72,36.73,36.67,36.67,223100.0,33.6606,33.6698,33.6148,33.6148,223100.0
2015-02-25 11:50:00,36.68,36.69,36.6,36.61,221700.0,33.624,33.6331,33.5506,33.5598,221700.0
2015-02-25 12:00:00,36.61,36.64,36.6,36.62,126400.0,33.5598,33.5873,33.5506,33.569,126400.0
2015-02-25 12:10:00,36.63,36.66,36.61,36.62,132100.0,33.5781,33.6056,33.5598,33.569,132100.0
2015-02-25 12:20:00,36.62,36.62,36.56,36.56,145600.0,33.569,33.569,33.514,33.514,145600.0
2015-02-25 12:30:00,36.56,36.59,36.55,36.57,36100.0,33.514,33.5415,33.5048,33.5231,36100.0
2015-02-25 12:40:00,36.56,36.56,36.52,36.55,61500.0,33.514,33.514,33.4773,33.5048,61500.0
2015-02-25 12:50:00,36.56,36.56,36.51,36.53,49100.0,33.514,33.514,33.4681,33.4865,49100.0
2015-02-25 13:00:00,36.52,36.56,36.51,36.52,29700.0,33.4773,33.514,33.4681,33.4773,29700.0
2015-02-25 13:10:00,36.52,36.58,36.51,36.57,69200.0,33.4773,33.5323,33.4681,33.5231,69200.0
2015-02-25 13:20:00,36.57,36.58,36.54,36.55,60100.0,33.5231,33.5323,33.4956,33.5048,60100.0
2015-02-25 13:30:00,36.55,36.6,36.55,36.59,56200.0,33.5048,33.5506,33.5048,33.5415,56200.0
2015-02-25 13:40:00,36.59,36.6,36.58,36.59,26200.0,33.5415,33.5506,33.5323,33.5415,26200.0
2015-02-25 13:50:00,36.59,36.6,36.57,36.59,25200.0,33.5415,33.5506,33.5231,33.5415,25200.0
2015-02-25 14:00:00,36.58,36.63,36.58,36.61,65600.0,33.5323,33.5781,33.5323,33.5598,65600.0
2015-02-25 14:10:00,36.6,36.64,36.59,36.62,27200.0,33.5506,33.5873,33.5415,33.569,27200.0
2015-02-25 14:20:00,36.63,36.63,36.54,36.56,84700.0,33.5781,33.5781,33.4956,33.514,84700.0
2015-02-25 14:30:00,36.56,36.59,36.51,36.51,57800.0,33.514,33.5415,33.4681,33.4681,57800.0
2015-02-25 14:40:00,36.5,36.51,36.32,36.34,721700.0,33.459,33.4681,33.294,33.3123,721700.0
2015-02-25 14:50:00,36.34,36.34,36.27,36.3,499300.0,33.3123,33.3123,33.2481,33.2756,499300.0
2015-02-25 15:00:00,36.3,36.36,36.29,36.34,185000.0,33.2756,33.3306,33.2665,33.3123,185000.0
2015-02-25 15:10:00,36.34,36.36,36.33,36.34,255400.0,33.3123,33.3306,33.3031,33.3123,255400.0
2015-02-25 15:20:00,36.34,36.36,36.32,36.32,184300.0,33.3123,33.3306,33.294,33.294,184300.0
2015-02-25 15:30:00,36.32,36.37,36.31,36.34,199700.0,33.294,33.3398,33.2848,33.3123,199700.0
2015-02-25 15:40:00,36.34,36.36,36.31,36.34,565500.0,33.3123,33.3306,33.2848,33.3123,565500.0
2015-02-25 15:50:00,36.34,36.38,36.33,36.36,742600.0,33.3123,33.349,33.3031,33.3306,742600.0
2015-02-26 09:30:00,36.32,36.39,36.31,36.33,166200.0,33.294,33.3581,33.2848,33.3031,166200.0
2015-02-26 09:40:00,36.34,36.38,36.13,36.13,226800.0,33.3123,33.349,33.1198,33.1198,226800.0
2015-02-26 09:50:00,36.13,36.14,36.0,36.01,164800.0,33.1198,33.129,33.0006,33.0098,164800.0
2015-02-26 10:00:00,36.0,36.07,35.98,36.05,130100.0,33.0006,33.0648,32.9823,33.0465,130100.0
2015-02-26 10:10:00,36.06,36.19,36.04,36.18,56800.0,33.0556,33.1748,33.0373,33.1656,56800.0
2015-02-26 10:20:00,36.18,36.2,36.15,36.19,34100.0,33.1656,33.184,33.1381,33.1748,34100.0
2015-02-26 10:30:00,36.18,36.18,36.14,36.18,90200.0,33.1656,33.1656,33.129,33.1656,90200.0
2015-02-26 10:40:00,36.18,36.19,36.16,36.17,111500.0,33.1656,33.1748,33.1473,33.1565,111500.0
2015-02-26 10:50:00,36.17,36.2,36.16,36.19,47900.0,33.1565,33.184,33.1473,33.1748,47900.0
2015-02-26 11:00:00,36.19,36.29,36.17,36.27,269500.0,33.1748,33.2665,33.1565,33.2481,269500.0
2015-02-26 11:10:00,36.28,36.29,36.25,36.28,60700.0,33.2573,33.2665,33.2298,33.2573,60700.0
2015-02-26 11:20:00,36.29,36.31,36.29,36.29,201600.0,33.2665,33.2848,33.2665,33.2665,201600.0
2015-02-26 11:30:00,36.3,36.3,36.26,36.27,70400.0,33.2756,33.2756,33.239,33.2481,70400.0
2015-02-26 11:40:00,36.27,36.29,36.26,36.27,40700.0,33.2481,33.2665,33.239,33.2481,40700.0
2015-02-26 11:50:00,36.27,36.3,36.26,36.29,65200.0,33.2481,33.2756,33.239,33.2665,65200.0
2015-02-26 12:00:00,36.29,36.3,36.28,36.29,15500.0,33.2665,33.2756,33.2573,33.2665,15500.0
2015-02-26 12:10:00,36.3,36.3,36.24,36.25,42200.0,33.2756,33.2756,33.2206,33.2298,42200.0
2015-02-26 12:20:00,36.24,36.27,36.23,36.27,48900.0,33.2206,33.2481,33.2115,33.2481,48900.0
2015-02-26 12:30:00,36.27,36.3,36.27,36.3,48500.0,33.2481,33.2756,33.2481,33.2756,48500.0
2015-02-26 12:40:00,36.3,36.36,36.29,36.34,43800.0,33.2756,33.3306,33.2665,33.3123,43800.0
2015-02-26 12:50:00,36.33,36.34,36.31,36.34,19800.0,33.3031,33.3123,33.2848,33.3123,19800.0
2015-02-26 13:00:00,36.33,36.35,36.31,36.32,45000.0,33.3031,33.3215,33.2848,33.294,45000.0
2015-02-26 13:10:00,36.31,36.33,36.28,36.29,41400.0,33.2848,33.3031,33.2573,33.2665,41400.0
2015-02-26 13:20:00,36.28,36.28,36.24,36.28,139700.0,33.2573,33.2573,33.2206,33.2573,139700.0
2015-02-26 13:30:00,36.28,36.31,36.27,36.31,17100.0,33.2573,33.2848,33.2481,33.2848,17100.0
2015-02-26 13:40:00,36.31,36.31,36.23,36.26,147200.0,33.2848,33.2848,33.2115,33.239,147200.0
2015-02-26 13:50:00,36.27,36.31,36.26,36.28,57700.0,33.2481,33.2848,33.239,33.2573,57700.0
2015-02-26 14:00:00,36.29,36.32,36.28,36.3,38900.0,33.2665,33.294,33.2573,33.2756,38900.0
2015-02-26 14:10:00,36.29,36.31,36.24,36.25,53900.0,33.2665,33.2848,33.2206,33.2298,53900.0
2015-02-26 14:20:00,36.25,36.27,36.22,36.23,49400.0,33.2298,33.2481,33.2023,33.2115,49400.0
2015-02-26 14:30:00,36.23,36.23,36.11,36.12,146900.0,33.2115,33.2115,33.1015,33.1106,146900.0
2015-02-26 14:40:00,36.12,36.16,36.11,36.14,36300.0,33.1106,33.1473,33.1015,33.129,36300.0
2015-02-26 14:50:00,36.14,36.17,36.1,36.12,109600.0,33.129,33.1565,33.0923,33.1106,109600.0
2015-02-26 15:00:00,36.13,36.15,36.09,36.14,99600.0,33.1198,33.1381,33.0831,33.129,99600.0
2015-02-26 15:10:00,36.15,36.23,36.14,36.22,114100.0,33.1381,33.2115,33.129,33.2023,114100.0
2015-02-26 15:20:00,36.22,36.23,36.18,36.23,142300.0,33.2023,33.2115,33.1656,33.2115,142300.0
2015-02-26 15:30:00,36.22,36.27,36.22,36.24,249800.0,33.2023,33.2481,33.2023,33.2206,249800.0
2015-02-26 15:40:00,36.25,36.3,36.25,36.26,304600.0,33.2298,33.2756,33.2298,33.239,304600.0
2015-02-26 15:50:00,36.27,36.3,36.26,36.29,408300.0,33.2481,33.2756,33.239,33.2665,408300.0
2015-02-27 09:30:00,36.32,36.39,36.2,36.39,226800.0,33.294,33.3581,33.184,33.3581,226800.0
2015-02-27 09:40:00,36.39,36.47,36.28,36.31,242000.0,33.3581,33.4315,33.2573,33.2848,242000.0
2015-02-27 09:50:00,36.31,36.35,36.24,36.3,70100.0,33.2848,33.3215,33.2206,33.2756,70100.0
2015-02-27 10:00:00,36.29,36.36,36.25,36.35,38900.0,33.2665,33.3306,33.2298,33.3215,38900.0
2015-02-27 10:10:00,36.36,36.41,36.35,36.4,108000.0,33.3306,33.3765,33.3215,33.3673,108000.0
2015-02-27 10:20:00,36.39,36.51,36.35,36.51,74000.0,33.3581,33.4681,33.3215,33.4681,74000.0
2015-02-27 10:30:00,36.52,36.54,36.43,36.44,32000.0,33.4773,33.4956,33.3948,33.404,32000.0
2015-02-27 10:40:00,36.44,36.48,36.44,36.46,16100.0,33.404,33.4406,33.404,33.4223,16100.0
2015-02-27 10:50:00,36.45,36.48,36.43,36.45,16500.0,33.4131,33.4406,33.3948,33.4131,16500.0
2015-02-27 11:00:00,36.46,36.46,36.41,36.44,28600.0,33.4223,33.4223,33.3765,33.404,28600.0
2015-02-27 11:10:00,36.44,36.45,36.4,36.43,11400.0,33.404,33.4131,33.3673,33.3948,11400.0
2015-02-27 11:20:00,36.43,36.43,36.37,36.37,22200.0,33.3948,33.3948,33.3398,33.3398,22200.0
2015-02-27 11:30:00,36.38,36.42,36.37,36.42,13600.0,33.349,33.3856,33.3398,33.3856,13600.0
2015-02-27 11:40:00,36.43,36.47,36.42,36.45,23200.0,33.3948,33.4315,33.3856,33.4131,23200.0
2015-02-27 11:50:00,36.45,36.46,36.44,36.45,17200.0,33.4131,33.4223,33.404,33.4131,17200.0
2015-02-27 12:00:00,36.46,36.51,36.46,36.51,25400.0,33.4223,33.4681,33.4223,33.4681,25400.0
2015-02-27 12:10:00,36.5,36.51,36.45,36.5,35700.0,33.459,33.4681,33.4131,33.459,35700.0
2015-02-27 12:20:00,36.49,36.5,36.47,36.48,8000.0,33.4498,33.459,33.4315,33.4406,8000.0
2015-02-27 12:30:00,36.49,36.5,36.45,36.46,11100.0,33.4498,33.459,33.4131,33.4223,11100.0
2015-02-27 12:40:00,36.45,36.48,36.42,36.43,11000.0,33.4131,33.4406,33.3856,33.3948,11000.0
2015-02-27 12:50:00,36.43,36.44,36.39,36.42,9300.0,33.3948,33.404,33.3581,33.3856,9300.0
2015-02-27 13:00:00,36.41,36.41,36.39,36.41,20200.0,33.3765,33.3765,33.3581,33.3765,20200.0
2015-02-27 13:10:00,36.41,36.41,36.37,36.39,10500.0,33.3765,33.3765,33.3398,33.3581,10500.0
2015-02-27 13:20:00,36.4,36.41,36.37,36.38,15500.0,33.3673,33.3765,33.3398,33.349,15500.0
2015-02-27 13:30:00,36.37,36.37,36.34,36.36,15600.0,33.3398,33.3398,33.3123,33.3306,15600.0
2015-02-27 13:40:00,36.36,36.39,36.36,36.38,17700.0,33.3306,33.3581,33.3306,33.349,17700.0
2015-02-27 13:50:00,36.38,36.42,36.37,36.39,26300.0,33.349,33.3856,33.3398,33.3581,26300.0
2015-02-27 14:00:00,36.39,36.4,36.38,36.39,11600.0,33.3581,33.3673,33.349,33.3581,11600.0
2015-02-27 14:10:00,36.38,36.38,36.36,36.37,22100.0,33.349,33.349,33.3306,33.3398,22100.0
2015-02-27 14:20:00,36.37,36.38,36.35,36.38,15200.0,33.3398,33.349,33.3215,33.349,15200.0
2015-02-27 14:30:00,36.38,36.4,36.35,36.35,52500.0,33.349,33.3673,33.3215,33.3215,52500.0
2015-02-27 14:40:00,36.36,36.37,36.32,36.35,16200.0,33.3306,33.3398,33.294,33.3215,16200.0
2015-02-27 14:50:00,36.35,36.38,36.34,36.38,50100.0,33.3215,33.349,33.3123,33.349,50100.0
2015-02-27 15:00:00,36.38,36.38,36.32,36.35,35700.0,33.349,33.349,33.294,33.3215,35700.0
2015-02-27 15:10:00,36.35,36.38,36.32,36.35,67800.0,33.3215,33.349,33.294,33.3215,67800.0
2015-02-27 15:20:00,36.36,36.39,36.34,36.38,36800.0,33.3306,33.3581,33.3123,33.349,36800.0
2015-02-27 15:30:00,36.39,36.39,36.35,36.37,72000.0,33.3581,33.3581,33.3215,33.3398,72000.0
2015-02-27 15:40:00,36.37,36.39,36.34,36.36,66900.0,33.3398,33.3581,33.3123,33.3306,66900.0
2015-02-27 15:50:00,36.37,36.37,36.33,36.33,172400.0,33.3398,33.3398,33.3031,33.3031,172400.0
2015-03-02 09:30:00,36.3,36.43,36.2,36.39,116100.0,33.2756,33.3948,33.184,33.3581,116100.0
2015-03-02 09:40:00,36.36,36.48,36.32,36.48,156300.0,33.3306,33.4406,33.294,33.4406,156300.0
2015-03-02 09:50:00,36.47,36.6,36.41,36.52,120400.0,33.4315,33.5506,33.3765,33.4773,120400.0
2015-03-02 10:00:00,36.52,36.6,36.43,36.58,112100.0,33.4773,33.5506,33.3948,33.5323,112100.0
2015-03-02 10:10:00,36.59,36.72,36.59,36.66,50300.0,33.5415,33.6606,33.5415,33.6056,50300.0
2015-03-02 10:20:00,36.65,36.74,36.65,36.7,43300.0,33.5965,33.679,33.5965,33.6423,43300.0
2015-03-02 10:30:00,36.7,36.74,36.65,36.72,54800.0,33.6423,33.679,33.5965,33.6606,54800.0
2015-03-02 10:40:00,36.71,36.72,36.55,36.66,69000.0,33.6515,33.6606,33.5048,33.6056,69000.0
2015-03-02 10:50:00,36.66,36.66,36.52,36.6,98400.0,33.6056,33.6056,33.4773,33.5506,98400.0
2015-03-02 11:00:00,36.6,36.62,36.47,36.47,84500.0,33.5506,33.569,33.4315,33.4315,84500.0
2015-03-02 11:10:00,36.48,36.49,36.29,36.35,362700.0,33.4406,33.4498,33.2665,33.3215,362700.0
2015-03-02 11:20:00,36.35,36.42,36.34,36.41,70300.0,33.3215,33.3856,33.3123,33.3765,70300.0
2015-03-02 11:30:00,36.41,36.45,36.4,36.43,48600.0,33.3765,33.4131,33.3673,33.3948,48600.0
2015-03-02 11:40:00,36.44,36.45,36.36,36.37,94900.0,33.404,33.4131,33.3306,33.3398,94900.0
2015-03-02 11:50:00,36.37,36.39,36.36,36.37,29700.0,33.3398,33.3581,33.3306,33.3398,29700.0
2015-03-02 12:00:00,36.37,36.39,36.34,36.39,22500.0,33.3398,33.3581,33.3123,33.3581,22500.0
2015-03-02 12:10:00,36.39,36.4,36.24,36.26,85300.0,33.3581,33.3673,33.2206,33.239,85300.0
2015-03-02 12:20:00,36.25,36.3,36.23,36.3,28600.0,33.2298,33.2756,33.2115,33.2756,28600.0
2015-03-02 12:30:00,36.3,36.32,36.27,36.28,17000.0,33.2756,33.294,33.2481,33.2573,17000.0
2015-03-02 12:40:00,36.29,36.3,36.25,36.25,35400.0,33.2665,33.2756,33.2298,33.2298,35400.0
2015-03-02 12:50:00,36.25,36.28,36.23,36.27,27800.0,33.2298,33.2573,33.2115,33.2481,27800.0
2015-03-02 13:00:00,36.28,36.32,36.27,36.31,22900.0,33.2573,33.294,33.2481,33.2848,22900.0
2015-03-02 13:10:00,36.32,36.33,36.31,36.32,18500.0,33.294,33.3031,33.2848,33.294,18500.0
2015-03-02 13:20:00,36.32,36.32,36.28,36.3,23800.0,33.294,33.294,33.2573,33.2756,23800.0
2015-03-02 13:30:00,36.3,36.33,36.29,36.33,22400.0,33.2756,33.3031,33.2665,33.3031,22400.0
2015-03-02 13:40:00,36.34,36.39,36.34,36.38,29900.0,33.3123,33.3581,33.3123,33.349,29900.0
2015-03-02 13:50:00,36.37,36.41,36.37,36.4,63400.0,33.3398,33.3765,33.3398,33.3673,63400.0
2015-03-02 14:00:00,36.4,36.42,36.38,36.4,75800.0,33.3673,33.3856,33.349,33.3673,75800.0
2015-03-02 14:10:00,36.39,36.4,36.35,36.36,43300.0,33.3581,33.3673,33.3215,33.3306,43300.0
2015-03-02 14:20:00,36.36,36.38,36.35,36.36,46600.0,33.3306,33.349,33.3215,33.3306,46600.0
2015-03-02 14:30:00,36.36,36.4,36.35,36.4,42800.0,33.3306,33.3673,33.3215,33.3673,42800.0
2015-03-02 14:40:00,36.39,36.4,36.35,36.38,45300.0,33.3581,33.3673,33.3215,33.349,45300.0
2015-03-02 14:50:00,36.38,36.38,36.33,36.36,45700.0,33.349,33.349,33.3031,33.3306,45700.0
2015-03-02 15:00:00,36.36,36.37,36.34,36.35,51000.0,33.3306,33.3398,33.3123,33.3215,51000.0
2015-03-02 15:10:00,36.35,36.36,36.34,36.34,52800.0,33.3215,33.3306,33.3123,33.3123,52800.0
2015-03-02 15:20:00,36.34,36.35,36.3,36.33,55200.0,33.3123,33.3215,33.2756,33.3031,55200.0
2015-03-02 15:30:00,36.33,36.4,36.32,36.4,167000.0,33.3031,33.3673,33.294,33.3673,167000.0
2015-03-02 15:40:00,36.4,36.42,36.38,36.42,144600.0,33.3673,33.3856,33.349,33.3856,144600.0
2015-03-02 15:50:00,36.42,36.45,36.38,36.39,174100.0,33.3856,33.4131,33.349,33.3581,174100.0
2015-03-03 09:30:00,36.35,36.35,36.24,36.29,65200.0,33.3215,33.3215,33.2206,33.2665,65200.0
2015-03-03 09:40:00,36.29,36.3,36.14,36.15,45500.0,33.2665,33.2756,33.129,33.1381,45500.0
2015-03-03 09:50:00,36.13,36.15,36.06,36.11,114500.0,33.1198,33.1381,33.0556,33.1015,114500.0
2015-03-03 10:00:00,36.11,36.14,36.08,36.12,102600.0,33.1015,33.129,33.074,33.1106,102600.0
2015-03-03 10:10:00,36.13,36.18,36.09,36.14,213100.0,33.1198,33.1656,33.0831,33.129,213100.0
2015-03-03 10:20:00,36.14,36.16,36.13,36.14,38800.0,33.129,33.1473,33.1198,33.129,38800.0
2015-03-03 10:30:00,36.14,36.15,36.12,36.12,48100.0,33.129,33.1381,33.1106,33.1106,48100.0
2015-03-03 10:40:00,36.12,36.15,36.07,36.08,56200.0,33.1106,33.1381,33.0648,33.074,56200.0
2015-03-03 10:50:00,36.09,36.09,35.91,35.93,262900.0,33.0831,33.0831,32.9181,32.9365,262900.0
2015-03-03 11:00:00,35.93,35.97,35.87,35.92,144300.0,32.9365,32.9731,32.8815,32.9273,144300.0
2015-03-03 11:10:00,35.92,35.97,35.91,35.95,39600.0,32.9273,32.9731,32.9181,32.9548,39600.0
2015-03-03 11:20:00,35.96,36.04,35.96,35.97,48400.0,32.964,33.0373,32.964,32.9731,48400.0
2015-03-03 11:30:00,35.97,35.97,35.88,35.9,30800.0,32.9731,32.9731,32.8906,32.909,30800.0
2015-03-03 11:40:00,35.91,35.92,35.86,35.88,37600.0,32.9181,32.9273,32.8723,32.8906,37600.0
2015-03-03 11:50:00,35.88,35.93,35.87,35.89,76800.0,32.8906,32.9365,32.8815,32.8998,76800.0
2015-03-03 12:00:00,35.9,35.92,35.87,35.89,33200.0,32.909,32.9273,32.8815,32.8998,33200.0
2015-03-03 12:10:00,35.89,35.91,35.86,35.9,100800.0,32.8998,32.9181,32.8723,32.909,100800.0
2015-03-03 12:20:00,35.89,35.91,35.84,35.85,212800.0,32.8998,32.9181,32.854,32.8631,212800.0
2015-03-03 12:30:00,35.84,35.86,35.82,35.84,116800.0,32.854,32.8723,32.8356,32.854,116800.0
2015-03-03 12:40:00,35.84,35.93,35.84,35.93,24300.0,32.854,32.9365,32.854,32.9365,24300.0
2015-03-03 12:50:00,35.93,35.99,35.92,35.98,30600.0,32.9365,32.9915,32.9273,32.9823,30600.0
2015-03-03 13:00:00,35.98,36.0,35.93,35.98,22500.0,32.9823,33.0006,32.9365,32.9823,22500.0
2015-03-03 13:10:00,35.97,35.97,35.94,35.95,14200.0,32.9731,32.9731,32.9456,32.9548,14200.0
2015-03-03 13:20:00,35.95,35.98,35.94,35.98,14100.0,32.9548,32.9823,32.9456,32.9823,14100.0
2015-03-03 13:30:00,35.98,35.99,35.95,35.96,19900.0,32.9823,32.9915,32.9548,32.964,19900.0
2015-03-03 13:40:00,35.95,35.96,35.92,35.93,27300.0,32.9548,32.964,32.9273,32.9365,27300.0
2015-03-03 13:50:00,35.94,35.94,35.89,35.89,15400.0,32.9456,32.9456,32.8998,32.8998,15400.0
2015-03-03 14:00:00,35.89,35.96,35.88,35.95,42900.0,32.8998,32.964,32.8906,32.9548,42900.0
2015-03-03 14:10:00,35.95,35.96,35.94,35.95,200400.0,32.9548,32.964,32.9456,32.9548,200400.0
2015-03-03 14:20:00,35.95,35.97,35.94,35.97,25600.0,32.9548,32.9731,32.9456,32.9731,25600.0
2015-03-03 14:30:00,35.97,35.99,35.94,35.95,41200.0,32.9731,32.9915,32.9456,32.9548,41200.0
2015-03-03 14:40:00,35.95,35.95,35.89,35.94,13700.0,32.9548,32.9548,32.8998,32.9456,13700.0
2015-03-03 14:50:00,35.94,35.96,35.92,35.96,19900.0,32.9456,32.964,32.9273,32.964,19900.0
2015-03-03 15:00:00,35.96,35.98,35.94,35.96,27100.0,32.964,32.9823,32.9456,32.964,27100.0
2015-03-03 15:10:00,35.96,35.98,35.95,35.98,58100.0,32.964,32.9823,32.9548,32.9823,58100.0
2015-03-03 15:20:00,35.98,36.0,35.98,36.0,54900.0,32.9823,33.0006,32.9823,33.0006,54900.0
2015-03-03 15:30:00,36.0,36.03,35.94,35.95,187400.0,33.0006,33.0281,32.9456,32.9548,187400.0
2015-03-03 15:40:00,35.95,35.95,35.92,35.95,104700.0,32.9548,32.9548,32.9273,32.9548,104700.0
2015-03-03 15:50:00,35.95,35.96,35.92,35.94,235900.0,32.9548,32.964,32.9273,32.9456,235900.0
2015-03-04 09:30:00,35.9,36.0,35.66,35.66,312300.0,32.909,33.0006,32.689,32.689,312300.0
2015-03-04 09:40:00,35.65,35.73,35.58,35.7,153900.0,32.6798,32.7531,32.6156,32.7256,153900.0
2015-03-04 09:50:00,35.69,35.75,35.65,35.71,42600.0,32.7165,32.7715,32.6798,32.7348,42600.0
2015-03-04 10:00:00,35.7,35.71,35.62,35.62,53200.0,32.7256,32.7348,32.6523,32.6523,53200.0
2015-03-04 10:10:00,35.62,35.63,35.54,35.63,59700.0,32.6523,32.6615,32.579,32.6615,59700.0
2015-03-04 10:20:00,35.63,35.64,35.6,35.63,26900.0,32.6615,32.6706,32.634,32.6615,26900.0
2015-03-04 10:30:00,35.6,35.71,35.6,35.7,33700.0,32.634,32.7348,32.634,32.7256,33700.0
2015-03-04 10:40:00,35.71,35.74,35.67,35.67,33200.0,32.7348,32.7623,32.6981,32.6981,33200.0
2015-03-04 10:50:00,35.67,35.76,35.67,35.76,44200.0,32.6981,32.7806,32.6981,32.7806,44200.0
2015-03-04 11:00:00,35.76,35.81,35.76,35.8,39400.0,32.7806,32.8265,32.7806,32.8173,39400.0
2015-03-04 11:10:00,35.81,35.9,35.8,35.9,32700.0,32.8265,32.909,32.8173,32.909,32700.0
2015-03-04 11:20:00,35.9,35.92,35.86,35.86,48600.0,32.909,32.9273,32.8723,32.8723,48600.0
2015-03-04 11:30:00,35.86,35.93,35.86,35.9,41900.0,32.8723,32.9365,32.8723,32.909,41900.0
2015-03-04 11:40:00,35.9,35.91,35.87,35.89,20200.0,32.909,32.9181,32.8815,32.8998,20200.0
2015-03-04 11:50:00,35.89,35.91,35.88,35.91,13500.0,32.8998,32.9181,32.8906,32.9181,13500.0
2015-03-04 12:00:00,35.91,35.93,35.89,35.92,11800.0,32.9181,32.9365,32.8998,32.9273,11800.0
2015-03-04 12:10:00,35.91,35.96,35.89,35.94,35800.0,32.9181,32.964,32.8998,32.9456,35800.0
2015-03-04 12:20:00,35.94,35.95,35.92,35.94,9200.0,32.9456,32.9548,32.9273,32.9456,9200.0
2015-03-04 12:30:00,35.93,35.94,35.9,35.93,12000.0,32.9365,32.9456,32.909,32.9365,12000.0
2015-03-04 12:40:00,35.93,35.96,35.89,35.89,23800.0,32.9365,32.964,32.8998,32.8998,23800.0
2015-03-04 12:50:00,35.89,35.89,35.78,35.81,48200.0,32.8998,32.8998,32.799,32.8265,48200.0
2015-03-04 13:00:00,35.8,35.84,35.8,35.8,14600.0,32.8173,32.854,32.8173,32.8173,14600.0
2015-03-04 13:10:00,35.8,35.88,35.78,35.87,255300.0,32.8173,32.8906,32.799,32.8815,255300.0
2015-03-04 13:20:00,35.87,35.91,35.87,35.9,19300.0,32.8815,32.9181,32.8815,32.909,19300.0
2015-03-04 13:30:00,35.9,35.91,35.86,35.91,14900.0,32.909,32.9181,32.8723,32.9181,14900.0
2015-03-04 13:40:00,35.91,35.93,35.89,35.91,16800.0,32.9181,32.9365,32.8998,32.9181,16800.0
2015-03-04 13:50:00,35.9,35.93,35.86,35.87,13000.0,32.909,32.9365,32.8723,32.8815,13000.0
2015-03-04 14:00:00,35.87,35.93,35.87,35.9,22100.0,32.8815,32.9365,32.8815,32.909,22100.0
2015-03-04 14:10:00,35.9,35.92,35.87,35.9,26900.0,32.909,32.9273,32.8815,32.909,26900.0
2015-03-04 14:20:00,35.9,35.92,35.89,35.92,10200.0,32.909,32.9273,32.8998,32.9273,10200.0
2015-03-04 14:30:00,35.91,35.94,35.9,35.9,28600.0,32.9181,32.9456,32.909,32.909,28600.0
2015-03-04 14:40:00,35.91,35.99,35.91,35.99,72700.0,32.9181,32.9915,32.9181,32.9915,72700.0
2015-03-04 14:50:00,35.99,36.0,35.95,36.0,26500.0,32.9915,33.0006,32.9548,33.0006,26500.0
2015-03-04 15:00:00,36.0,36.0,35.92,35.95,44500.0,33.0006,33.0006,32.9273,32.9548,44500.0
2015-03-04 15:10:00,35.96,35.99,35.96,35.97,39800.0,32.964,32.9915,32.964,32.9731,39800.0
2015-03-04 15:20:00,35.97,35.99,35.96,35.97,40600.0,32.9731,32.9915,32.964,32.9731,40600.0
2015-03-04 15:30:00,35.97,35.99,35.96,35.99,49200.0,32.9731,32.9915,32.964,32.9915,49200.0
2015-03-04 15:40:00,35.98,35.99,35.95,35.98,69100.0,32.9823,32.9915,32.9548,32.9823,69100.0
2015-03-04 15:50:00,35.98,35.98,35.93,35.93,222900.0,32.9823,32.9823,32.9365,32.9365,222900.0
2015-03-05 09:30:00,36.01,36.12,35.89,35.94,67000.0,33.0098,33.1106,32.8998,32.9456,67000.0
2015-03-05 09:40:00,35.94,36.08,35.93,36.08,55600.0,32.9456,33.074,32.9365,33.074,55600.0
2015-03-05 09:50:00,36.09,36.09,35.93,35.96,34600.0,33.0831,33.0831,32.9365,32.964,34600.0
2015-03-05 10:00:00,35.95,36.05,35.93,36.02,36000.0,32.9548,33.0465,32.9365,33.019,36000.0
2015-03-05 10:10:00,36.03,36.06,35.98,35.98,34100.0,33.0281,33.0556,32.9823,32.9823,34100.0
2015-03-05 10:20:00,35.98,36.05,35.98,36.04,19600.0,32.9823,33.0465,32.9823,33.0373,19600.0
2015-03-05 10:30:00,36.04,36.04,35.98,35.99,20000.0,33.0373,33.0373,32.9823,32.9915,20000.0
2015-03-05 10:40:00,35.99,36.07,35.99,36.05,11800.0,32.9915,33.0648,32.9915,33.0465,11800.0
2015-03-05 10:50:00,36.05,36.06,36.02,36.04,15600.0,33.0465,33.0556,33.019,33.0373,15600.0
2015-03-05 11:00:00,36.02,36.03,35.98,36.0,18100.0,33.019,33.0281,32.9823,33.0006,18100.0
2015-03-05 11:10:00,36.0,36.01,35.97,36.01,14300.0,33.0006,33.0098,32.9731,33.0098,14300.0
2015-03-05 11:20:00,36.01,36.02,35.99,36.01,10100.0,33.0098,33.019,32.9915,33.0098,10100.0
2015-03-05 11:30:00,36.01,36.04,36.01,36.04,14000.0,33.0098,33.0373,33.0098,33.0373,14000.0
2015-03-05 11:40:00,36.05,36.06,36.02,36.02,13700.0,33.0465,33.0556,33.019,33.019,13700.0
2015-03-05 11:50:00,36.03,36.03,36.0,36.03,29600.0,33.0281,33.0281,33.0006,33.0281,29600.0
2015-03-05 12:00:00,36.02,36.04,36.01,36.03,21400.0,33.019,33.0373,33.0098,33.0281,21400.0
2015-03-05 12:10:00,36.03,36.03,35.97,35.98,22100.0,33.0281,33.0281,32.9731,32.9823,22100.0
2015-03-05 12:20:00,35.98,36.01,35.96,36.01,16700.0,32.9823,33.0098,32.964,33.0098,16700.0
2015-03-05 12:30:00,36.01,36.01,36.0,36.01,8000.0,33.0098,33.0098,33.0006,33.0098,8000.0
2015-03-05 12:40:00,36.01,36.01,35.96,35.98,21400.0,33.0098,33.0098,32.964,32.9823,21400.0
2015-03-05 12:50:00,35.97,35.98,35.89,35.91,44800.0,32.9731,32.9823,32.8998,32.9181,44800.0
2015-03-05 13:00:00,35.89,35.93,35.89,35.93,11000.0,32.8998,32.9365,32.8998,32.9365,11000.0
2015-03-05 13:10:00,35.93,35.93,35.89,35.89,23900.0,32.9365,32.9365,32.8998,32.8998,23900.0
2015-03-05 13:20:00,35.89,35.94,35.86,35.92,37100.0,32.8998,32.9456,32.8723,32.9273,37100.0
2015-03-05 13:30:00,35.92,35.93,35.9,35.92,25700.0,32.9273,32.9365,32.909,32.9273,25700.0
2015-03-05 13:40:00,35.92,35.96,35.91,35.95,9900.0,32.9273,32.964,32.9181,32.9548,9900.0
2015-03-05 13:50:00,35.95,35.97,35.93,35.95,14400.0,32.9548,32.9731,32.9365,32.9548,14400.0
2015-03-05 14:00:00,35.95,36.01,35.95,36.0,29500.0,32.9548,33.0098,32.9548,33.0006,29500.0
2015-03-05 14:10:00,36.0,36.01,35.97,35.98,34100.0,33.0006,33.0098,32.9731,32.9823,34100.0
2015-03-05 14:20:00,35.98,35.99,35.95,35.95,226800.0,32.9823,32.9915,32.9548,32.9548,226800.0
2015-03-05 14:30:00,35.96,35.97,35.94,35.97,32300.0,32.964,32.9731,32.9456,32.9731,32300.0
2015-03-05 14:40:00,35.97,35.98,35.95,35.95,37200.0,32.9731,32.9823,32.9548,32.9548,37200.0
2015-03-05 14:50:00,35.96,36.0,35.95,35.98,19400.0,32.964,33.0006,32.9548,32.9823,19400.0
2015-03-05 15:00:00,35.99,35.99,35.95,35.98,36600.0,32.9915,32.9915,32.9548,32.9823,36600.0
2015-03-05 15:10:00,35.98,36.0,35.97,35.99,56700.0,32.9823,33.0006,32.9731,32.9915,56700.0
2015-03-05 15:20:00,35.99,36.03,35.99,36.02,81700.0,32.9915,33.0281,32.9915,33.019,81700.0
2015-03-05 15:30:00,36.01,36.02,35.97,36.0,90200.0,33.0098,33.019,32.9731,33.0006,90200.0
2015-03-05 15:40:00,36.0,36.0,35.97,35.98,98200.0,33.0006,33.0006,32.9731,32.9823,98200.0
2015-03-05 15:50:00,35.99,36.0,35.96,35.97,78200.0,32.9915,33.0006,32.964,32.9731,78200.0
2015-03-06 09:30:00,35.84,35.84,35.64,35.68,150400.0,32.854,32.854,32.6706,32.7073,150400.0
2015-03-06 09:40:00,35.7,35.8,35.68,35.69,82900.0,32.7256,32.8173,32.7073,32.7165,82900.0
2015-03-06 09:50:00,35.7,35.75,35.66,35.67,70000.0,32.7256,32.7715,32.689,32.6981,70000.0
2015-03-06 10:00:00,35.67,35.68,35.56,35.65,209900.0,32.6981,32.7073,32.5973,32.6798,209900.0
2015-03-06 10:10:00,35.65,35.67,35.56,35.61,99900.0,32.6798,32.6981,32.5973,32.6431,99900.0
2015-03-06 10:20:00,35.61,35.67,35.59,35.64,172100.0,32.6431,32.6981,32.6248,32.6706,172100.0
2015-03-06 10:30:00,35.64,35.71,35.62,35.7,146200.0,32.6706,32.7348,32.6523,32.7256,146200.0
2015-03-06 10:40:00,35.69,35.75,35.68,35.74,93400.0,32.7165,32.7715,32.7073,32.7623,93400.0
2015-03-06 10:50:00,35.74,35.74,35.69,35.7,53900.0,32.7623,32.7623,32.7165,32.7256,53900.0
2015-03-06 11:00:00,35.69,35.69,35.55,35.55,155300.0,32.7165,32.7165,32.5881,32.5881,155300.0
2015-03-06 11:10:00,35.55,35.6,35.52,35.56,208700.0,32.5881,32.634,32.5606,32.5973,208700.0
2015-03-06 11:20:00,35.57,35.6,35.54,35.57,101500.0,32.6065,32.634,32.579,32.6065,101500.0
2015-03-06 11:30:00,35.55,35.56,35.52,35.55,63500.0,32.5881,32.5973,32.5606,32.5881,63500.0
2015-03-06 11:40:00,35.54,35.55,35.47,35.48,37900.0,32.579,32.5881,32.5148,32.524,37900.0
2015-03-06 11:50:00,35.48,35.51,35.45,35.48,47400.0,32.524,32.5515,32.4965,32.524,47400.0
2015-03-06 12:00:00,35.48,35.53,35.48,35.51,26900.0,32.524,32.5698,32.524,32.5515,26900.0
2015-03-06 12:10:00,35.5,35.51,35.4,35.4,42200.0,32.5423,32.5515,32.4506,32.4506,42200.0
2015-03-06 12:20:00,35.4,35.4,35.35,35.36,25900.0,32.4506,32.4506,32.4048,32.414,25900.0
2015-03-06 12:30:00,35.36,35.37,35.33,35.37,44100.0,32.414,32.4231,32.3865,32.4231,44100.0
2015-03-06 12:40:00,35.36,35.51,35.36,35.5,305900.0,32.414,32.5515,32.414,32.5423,305900.0
2015-03-06 12:50:00,35.5,35.51,35.43,35.44,197900.0,32.5423,32.5515,32.4781,32.4873,197900.0
2015-03-06 13:00:00,35.45,35.5,35.45,35.47,166900.0,32.4965,32.5423,32.4965,32.5148,166900.0
2015-03-06 13:10:00,35.48,35.49,35.44,35.44,28600.0,32.524,32.5331,32.4873,32.4873,28600.0
2015-03-06 13:20:00,35.44,35.45,35.4,35.43,45300.0,32.4873,32.4965,32.4506,32.4781,45300.0
2015-03-06 13:30:00,35.43,35.43,35.37,35.37,41900.0,32.4781,32.4781,32.4231,32.4231,41900.0
2015-03-06 13:40:00,35.37,35.4,35.35,35.4,63300.0,32.4231,32.4506,32.4048,32.4506,63300.0
2015-03-06 13:50:00,35.4,35.41,35.38,35.41,56800.0,32.4506,32.4598,32.4323,32.4598,56800.0
2015-03-06 14:00:00,35.41,35.43,35.4,35.43,52400.0,32.4598,32.4781,32.4506,32.4781,52400.0
2015-03-06 14:10:00,35.41,35.45,35.41,35.43,55300.0,32.4598,32.4965,32.4598,32.4781,55300.0
2015-03-06 14:20:00,35.43,35.43,35.35,35.35,160500.0,32.4781,32.4781,32.4048,32.4048,160500.0
2015-03-06 14:30:00,35.36,35.38,35.31,35.31,33700.0,32.414,32.4323,32.3681,32.3681,33700.0
2015-03-06 14:40:00,35.3,35.31,35.27,35.28,28900.0,32.359,32.3681,32.3315,32.3406,28900.0
2015-03-06 14:50:00,35.27,35.36,35.26,35.32,44400.0,32.3315,32.414,32.3223,32.3773,44400.0
2015-03-06 15:00:00,35.31,35.38,35.31,35.36,49400.0,32.3681,32.4323,32.3681,32.414,49400.0
2015-03-06 15:10:00,35.36,35.36,35.31,35.36,48200.0,32.414,32.414,32.3681,32.414,48200.0
2015-03-06 15:20:00,35.36,35.41,35.35,35.37,201500.0,32.414,32.4598,32.4048,32.4231,201500.0
2015-03-06 15:30:00,35.36,35.4,35.31,35.33,342900.0,32.414,32.4506,32.3681,32.3865,342900.0
2015-03-06 15:40:00,35.33,35.34,35.29,35.31,282700.0,32.3865,32.3956,32.3498,32.3681,282700.0
2015-03-06 15:50:00,35.32,35.33,35.29,35.32,654800.0,32.3773,32.3865,32.3498,32.3773,654800.0
2015-03-09 09:30:00,35.36,35.56,35.32,35.44,153800.0,32.414,32.5973,32.3773,32.4873,153800.0
2015-03-09 09:40:00,35.44,35.45,35.35,35.4,159600.0,32.4873,32.4965,32.4048,32.4506,159600.0
2015-03-09 09:50:00,35.4,35.42,35.33,35.4,79500.0,32.4506,32.469,32.3865,32.4506,79500.0
2015-03-09 10:00:00,35.4,35.4,35.32,35.33,50300.0,32.4506,32.4506,32.3773,32.3865,50300.0
2015-03-09 10:10:00,35.32,35.37,35.29,35.33,85700.0,32.3773,32.4231,32.3498,32.3865,85700.0
2015-03-09 10:20:00,35.34,35.38,35.29,35.36,59600.0,32.3956,32.4323,32.3498,32.414,59600.0
2015-03-09 10:30:00,35.37,35.37,35.31,35.31,49900.0,32.4231,32.4231,32.3681,32.3681,49900.0
2015-03-09 10:40:00,35.32,35.34,35.3,35.34,62800.0,32.3773,32.3956,32.359,32.3956,62800.0
2015-03-09 10:50:00,35.34,35.34,35.27,35.28,36800.0,32.3956,32.3956,32.3315,32.3406,36800.0
2015-03-09 11:00:00,35.28,35.32,35.27,35.3,94500.0,32.3406,32.3773,32.3315,32.359,94500.0
2015-03-09 11:10:00,35.3,35.35,35.29,35.32,43800.0,32.359,32.4048,32.3498,32.3773,43800.0
2015-03-09 11:20:00,35.33,35.37,35.31,35.35,35900.0,32.3865,32.4231,32.3681,32.4048,35900.0
2015-03-09 11:30:00,35.36,35.38,35.35,35.36,38700.0,32.414,32.4323,32.4048,32.414,38700.0
2015-03-09 11:40:00,35.36,35.38,35.33,35.36,36700.0,32.414,32.4323,32.3865,32.414,36700.0
2015-03-09 11:50:00,35.36,35.36,35.31,35.33,40200.0,32.414,32.414,32.3681,32.3865,40200.0
2015-03-09 12:00:00,35.34,35.35,35.32,35.32,55500.0,32.3956,32.4048,32.3773,32.3773,55500.0
2015-03-09 12:10:00,35.32,35.35,35.31,35.32,74900.0,32.3773,32.4048,32.3681,32.3773,74900.0
2015-03-09 12:20:00,35.32,35.33,35.31,35.33,35300.0,32.3773,32.3865,32.3681,32.3865,35300.0
2015-03-09 12:30:00,35.33,35.36,35.32,35.34,55600.0,32.3865,32.414,32.3773,32.3956,55600.0
2015-03-09 12:40:00,35.34,35.35,35.32,35.32,43600.0,32.3956,32.4048,32.3773,32.3773,43600.0
2015-03-09 12:50:00,35.33,35.38,35.32,35.36,44600.0,32.3865,32.4323,32.3773,32.414,44600.0
2015-03-09 13:00:00,35.36,35.37,35.34,35.37,56000.0,32.414,32.4231,32.3956,32.4231,56000.0
2015-03-09 13:10:00,35.37,35.38,35.36,35.37,44500.0,32.4231,32.4323,32.414,32.4231,44500.0
2015-03-09 13:20:00,35.37,35.43,35.37,35.43,84000.0,32.4231,32.4781,32.4231,32.4781,84000.0
2015-03-09 13:30:00,35.42,35.47,35.41,35.42,51100.0,32.469,32.5148,32.4598,32.469,51100.0
2015-03-09 13:40:00,35.41,35.47,35.41,35.45,33800.0,32.4598,32.5148,32.4598,32.4965,33800.0
2015-03-09 13:50:00,35.46,35.49,35.44,35.45,50900.0,32.5056,32.5331,32.4873,32.4965,50900.0
2015-03-09 14:00:00,35.45,35.46,35.44,35.45,47100.0,32.4965,32.5056,32.4873,32.4965,47100.0
2015-03-09 14:10:00,35.46,35.46,35.42,35.42,58600.0,32.5056,32.5056,32.469,32.469,58600.0
2015-03-09 14:20:00,35.41,35.44,35.41,35.43,46200.0,32.4598,32.4873,32.4598,32.4781,46200.0
2015-03-09 14:30:00,35.43,35.43,35.4,35.41,115800.0,32.4781,32.4781,32.4506,32.4598,115800.0
2015-03-09 14:40:00,35.41,35.45,35.4,35.43,77000.0,32.4598,32.4965,32.4506,32.4781,77000.0
2015-03-09 14:50:00,35.44,35.46,35.43,35.45,40000.0,32.4873,32.5056,32.4781,32.4965,40000.0
2015-03-09 15:00:00,35.44,35.46,35.42,35.45,69100.0,32.4873,32.5056,32.469,32.4965,69100.0
2015-03-09 15:10:00,35.45,35.46,35.41,35.42,107600.0,32.4965,32.5056,32.4598,32.469,107600.0
2015-03-09 15:20:00,35.41,35.42,35.4,35.41,72300.0,32.4598,32.469,32.4506,32.4598,72300.0
2015-03-09 15:30:00,35.41,35.43,35.39,35.41,76500.0,32.4598,32.4781,32.4415,32.4598,76500.0
2015-03-09 15:40:00,35.4,35.44,35.39,35.43,86700.0,32.4506,32.4873,32.4415,32.4781,86700.0
2015-03-09 15:50:00,35.44,35.45,35.37,35.37,237600.0,32.4873,32.4965,32.4231,32.4231,237600.0
2015-03-10 09:30:00,35.06,35.36,35.06,35.29,152300.0,32.139,32.414,32.139,32.3498,152300.0
2015-03-10 09:40:00,35.28,35.33,35.26,35.3,75300.0,32.3406,32.3865,32.3223,32.359,75300.0
2015-03-10 09:50:00,35.26,35.29,35.18,35.2,135500.0,32.3223,32.3498,32.249,32.2673,135500.0
2015-03-10 10:00:00,35.19,35.2,35.14,35.18,46500.0,32.2581,32.2673,32.2123,32.249,46500.0
2015-03-10 10:10:00,35.18,35.19,35.07,35.11,62400.0,32.249,32.2581,32.1481,32.1848,62400.0
2015-03-10 10:20:00,35.12,35.15,35.07,35.14,42200.0,32.194,32.2215,32.1481,32.2123,42200.0
2015-03-10 10:30:00,35.14,35.14,35.07,35.09,35800.0,32.2123,32.2123,32.1481,32.1665,35800.0
2015-03-10 10:40:00,35.09,35.14,35.09,35.14,34800.0,32.1665,32.2123,32.1665,32.2123,34800.0
2015-03-10 10:50:00,35.15,35.23,35.13,35.21,42600.0,32.2215,32.2948,32.2031,32.2765,42600.0
2015-03-10 11:00:00,35.2,35.26,35.2,35.26,24500.0,32.2673,32.3223,32.2673,32.3223,24500.0
2015-03-10 11:10:00,35.26,35.29,35.24,35.27,39900.0,32.3223,32.3498,32.304,32.3315,39900.0
2015-03-10 11:20:00,35.27,35.28,35.22,35.23,153000.0,32.3315,32.3406,32.2856,32.2948,153000.0
2015-03-10 11:30:00,35.24,35.24,35.19,35.2,21800.0,32.304,32.304,32.2581,32.2673,21800.0
2015-03-10 11:40:00,35.2,35.2,35.15,35.16,87900.0,32.2673,32.2673,32.2215,32.2306,87900.0
2015-03-10 11:50:00,35.15,35.18,35.11,35.11,80700.0,32.2215,32.249,32.1848,32.1848,80700.0
2015-03-10 12:00:00,35.11,35.15,35.1,35.15,24800.0,32.1848,32.2215,32.1756,32.2215,24800.0
2015-03-10 12:10:00,35.15,35.21,35.15,35.2,27800.0,32.2215,32.2765,32.2215,32.2673,27800.0
2015-03-10 12:20:00,35.19,35.19,35.15,35.17,15700.0,32.2581,32.2581,32.2215,32.2398,15700.0
2015-03-10 12:30:00,35.16,35.19,35.14,35.18,107900.0,32.2306,32.2581,32.2123,32.249,107900.0
2015-03-10 12:40:00,35.18,35.22,35.16,35.2,163500.0,32.249,32.2856,32.2306,32.2673,163500.0
2015-03-10 12:50:00,35.2,35.21,35.16,35.16,74900.0,32.2673,32.2765,32.2306,32.2306,74900.0
2015-03-10 13:00:00,35.16,35.21,35.16,35.19,27900.0,32.2306,32.2765,32.2306,32.2581,27900.0
2015-03-10 13:10:00,35.18,35.19,35.16,35.19,17800.0,32.249,32.2581,32.2306,32.2581,17800.0
2015-03-10 13:20:00,35.2,35.23,35.17,35.17,21400.0,32.2673,32.2948,32.2398,32.2398,21400.0
2015-03-10 13:30:00,35.18,35.21,35.16,35.19,12900.0,32.249,32.2765,32.2306,32.2581,12900.0
2015-03-10 13:40:00,35.19,35.24,35.19,35.21,14700.0,32.2581,32.304,32.2581,32.2765,14700.0
2015-03-10 13:50:00,35.21,35.23,35.19,35.19,62900.0,32.2765,32.2948,32.2581,32.2581,62900.0
2015-03-10 14:00:00,35.2,35.22,35.19,35.2,19300.0,32.2673,32.2856,32.2581,32.2673,19300.0
2015-03-10 14:10:00,35.2,35.21,35.15,35.16,34900.0,32.2673,32.2765,32.2215,32.2306,34900.0
2015-03-10 14:20:00,35.16,35.16,35.13,35.15,16800.0,32.2306,32.2306,32.2031,32.2215,16800.0
2015-03-10 14:30:00,35.16,35.18,35.15,35.16,127800.0,32.2306,32.249,32.2215,32.2306,127800.0
2015-03-10 14:40:00,35.16,35.22,35.15,35.19,24900.0,32.2306,32.2856,32.2215,32.2581,24900.0
2015-03-10 14:50:00,35.19,35.2,35.15,35.15,24800.0,32.2581,32.2673,32.2215,32.2215,24800.0
2015-03-10 15:00:00,35.15,35.18,35.13,35.18,71900.0,32.2215,32.249,32.2031,32.249,71900.0
2015-03-10 15:10:00,35.18,35.18,35.15,35.17,38500.0,32.249,32.249,32.2215,32.2398,38500.0
2015-03-10 15:20:00,35.18,35.2,35.15,35.16,67700.0,32.249,32.2673,32.2215,32.2306,67700.0
2015-03-10 15:30:00,35.16,35.17,35.14,35.17,119900.0,32.2306,32.2398,32.2123,32.2398,119900.0
2015-03-10 15:40:00,35.17,35.2,35.13,35.16,108100.0,32.2398,32.2673,32.2031,32.2306,108100.0
2015-03-10 15:50:00,35.15,35.16,35.11,35.11,222600.0,32.2215,32.2306,32.1848,32.1848,222600.0
2015-03-11 09:30:00,35.12,35.19,35.03,35.06,120300.0,32.194,32.2581,32.1115,32.139,120300.0
2015-03-11 09:40:00,35.06,35.14,35.05,35.1,45700.0,32.139,32.2123,32.1298,32.1756,45700.0
2015-03-11 09:50:00,35.1,35.11,35.01,35.1,62000.0,32.1756,32.1848,32.0931,32.1756,62000.0
2015-03-11 10:00:00,35.09,35.18,35.09,35.17,26200.0,32.1665,32.249,32.1665,32.2398,26200.0
2015-03-11 10:10:00,35.17,35.21,35.12,35.15,49800.0,32.2398,32.2765,32.194,32.2215,49800.0
2015-03-11 10:20:00,35.15,35.2,35.15,35.2,27200.0,32.2215,32.2673,32.2215,32.2673,27200.0
2015-03-11 10:30:00,35.19,35.22,35.14,35.18,62900.0,32.2581,32.2856,32.2123,32.249,62900.0
2015-03-11 10:40:00,35.18,35.19,35.1,35.12,29400.0,32.249,32.2581,32.1756,32.194,29400.0
2015-03-11 10:50:00,35.11,35.18,35.09,35.15,37000.0,32.1848,32.249,32.1665,32.2215,37000.0
2015-03-11 11:00:00,35.15,35.22,35.15,35.22,55000.0,32.2215,32.2856,32.2215,32.2856,55000.0
2015-03-11 11:10:00,35.24,35.39,35.24,35.34,282500.0,32.304,32.4415,32.304,32.3956,282500.0
2015-03-11 11:20:00,35.35,35.39,35.29,35.37,158000.0,32.4048,32.4415,32.3498,32.4231,158000.0
2015-03-11 11:30:00,35.36,35.39,35.32,35.35,47200.0,32.414,32.4415,32.3773,32.4048,47200.0
2015-03-11 11:40:00,35.34,35.35,35.29,35.3,21400.0,32.3956,32.4048,32.3498,32.359,21400.0
2015-03-11 11:50:00,35.31,35.35,35.29,35.34,26900.0,32.3681,32.4048,32.3498,32.3956,26900.0
2015-03-11 12:00:00,35.34,35.36,35.32,35.33,13400.0,32.3956,32.414,32.3773,32.3865,13400.0
2015-03-11 12:10:00,35.33,35.39,35.32,35.38,22300.0,32.3865,32.4415,32.3773,32.4323,22300.0
2015-03-11 12:20:00,35.37,35.38,35.31,35.33,41200.0,32.4231,32.4323,32.3681,32.3865,41200.0
2015-03-11 12:30:00,35.34,35.39,35.33,35.38,28700.0,32.3956,32.4415,32.3865,32.4323,28700.0
2015-03-11 12:40:00,35.38,35.44,35.37,35.41,138700.0,32.4323,32.4873,32.4231,32.4598,138700.0
2015-03-11 12:50:00,35.42,35.46,35.39,35.42,13500.0,32.469,32.5056,32.4415,32.469,13500.0
2015-03-11 13:00:00,35.42,35.45,35.42,35.43,10400.0,32.469,32.4965,32.469,32.4781,10400.0
2015-03-11 13:10:00,35.44,35.47,35.41,35.44,20700.0,32.4873,32.5148,32.4598,32.4873,20700.0
2015-03-11 13:20:00,35.44,35.46,35.41,35.45,13600.0,32.4873,32.5056,32.4598,32.4965,13600.0
2015-03-11 13:30:00,35.46,35.47,35.4,35.44,10500.0,32.5056,32.5148,32.4506,32.4873,10500.0
2015-03-11 13:40:00,35.43,35.43,35.35,35.35,31500.0,32.4781,32.4781,32.4048,32.4048,31500.0
2015-03-11 13:50:00,35.35,35.41,35.34,35.41,22400.0,32.4048,32.4598,32.3956,32.4598,22400.0
2015-03-11 14:00:00,35.4,35.4,35.36,35.39,30900.0,32.4506,32.4506,32.414,32.4415,30900.0
2015-03-11 14:10:00,35.38,35.46,35.36,35.43,45500.0,32.4323,32.5056,32.414,32.4781,45500.0
2015-03-11 14:20:00,35.43,35.43,35.38,35.4,17800.0,32.4781,32.4781,32.4323,32.4506,17800.0
2015-03-11 14:30:00,35.4,35.43,35.38,35.41,23500.0,32.4506,32.4781,32.4323,32.4598,23500.0
2015-03-11 14:40:00,35.41,35.44,35.38,35.43,25400.0,32.4598,32.4873,32.4323,32.4781,25400.0
2015-03-11 14:50:00,35.43,35.55,35.42,35.53,249500.0,32.4781,32.5881,32.469,32.5698,249500.0
2015-03-11 15:00:00,35.52,35.52,35.47,35.48,57100.0,32.5606,32.5606,32.5148,32.524,57100.0
2015-03-11 15:10:00,35.48,35.48,35.43,35.45,20700.0,32.524,32.524,32.4781,32.4965,20700.0
2015-03-11 15:20:00,35.45,35.47,35.42,35.44,94700.0,32.4965,32.5148,32.469,32.4873,94700.0
2015-03-11 15:30:00,35.44,35.44,35.36,35.38,68500.0,32.4873,32.4873,32.414,32.4323,68500.0
2015-03-11 15:40:00,35.39,35.4,35.29,35.3,334200.0,32.4415,32.4506,32.3498,32.359,334200.0
2015-03-11 15:50:00,35.3,35.38,35.3,35.35,370000.0,32.359,32.4323,32.359,32.4048,370000.0
2015-03-12 09:30:00,35.41,35.76,35.4,35.74,159100.0,32.4598,32.7806,32.4506,32.7623,159100.0
2015-03-12 09:40:00,35.73,35.84,35.69,35.84,72800.0,32.7531,32.854,32.7165,32.854,72800.0
2015-03-12 09:50:00,35.83,35.87,35.76,35.78,121800.0,32.8448,32.8815,32.7806,32.799,121800.0
2015-03-12 10:00:00,35.77,35.84,35.66,35.67,127900.0,32.7898,32.854,32.689,32.6981,127900.0
2015-03-12 10:10:00,35.67,35.67,35.47,35.49,86900.0,32.6981,32.6981,32.5148,32.5331,86900.0
2015-03-12 10:20:00,35.5,35.63,35.47,35.59,40400.0,32.5423,32.6615,32.5148,32.6248,40400.0
2015-03-12 10:30:00,35.6,35.67,35.6,35.67,46700.0,32.634,32.6981,32.634,32.6981,46700.0
2015-03-12 10:40:00,35.68,35.72,35.65,35.7,35000.0,32.7073,32.744,32.6798,32.7256,35000.0
2015-03-12 10:50:00,35.7,35.72,35.68,35.71,50500.0,32.7256,32.744,32.7073,32.7348,50500.0
2015-03-12 11:00:00,35.7,35.72,35.67,35.71,33000.0,32.7256,32.744,32.6981,32.7348,33000.0
2015-03-12 11:10:00,35.71,35.82,35.7,35.82,61700.0,32.7348,32.8356,32.7256,32.8356,61700.0
2015-03-12 11:20:00,35.82,35.82,35.78,35.79,69600.0,32.8356,32.8356,32.799,32.8081,69600.0
2015-03-12 11:30:00,35.79,35.8,35.76,35.78,101500.0,32.8081,32.8173,32.7806,32.799,101500.0
2015-03-12 11:40:00,35.77,35.79,35.75,35.76,70800.0,32.7898,32.8081,32.7715,32.7806,70800.0
2015-03-12 11:50:00,35.77,35.79,35.75,35.77,124000.0,32.7898,32.8081,32.7715,32.7898,124000.0
2015-03-12 12:00:00,35.77,35.79,35.76,35.77,48200.0,32.7898,32.8081,32.7806,32.7898,48200.0
2015-03-12 12:10:00,35.77,35.79,35.76,35.79,44300.0,32.7898,32.8081,32.7806,32.8081,44300.0
2015-03-12 12:20:00,35.81,35.82,35.77,35.8,44100.0,32.8265,32.8356,32.7898,32.8173,44100.0
2015-03-12 12:30:00,35.8,35.83,35.79,35.83,27000.0,32.8173,32.8448,32.8081,32.8448,27000.0
2015-03-12 12:40:00,35.83,35.83,35.8,35.81,21800.0,32.8448,32.8448,32.8173,32.8265,21800.0
2015-03-12 12:50:00,35.82,35.84,35.81,35.83,12900.0,32.8356,32.854,32.8265,32.8448,12900.0
2015-03-12 13:00:00,35.82,35.83,35.79,35.81,23000.0,32.8356,32.8448,32.8081,32.8265,23000.0
2015-03-12 13:10:00,35.81,35.84,35.78,35.82,82200.0,32.8265,32.854,32.799,32.8356,82200.0
2015-03-12 13:20:00,35.82,35.82,35.76,35.76,16200.0,32.8356,32.8356,32.7806,32.7806,16200.0
2015-03-12 13:30:00,35.76,35.8,35.74,35.77,17100.0,32.7806,32.8173,32.7623,32.7898,17100.0
2015-03-12 13:40:00,35.76,35.8,35.76,35.77,19200.0,32.7806,32.8173,32.7806,32.7898,19200.0
2015-03-12 13:50:00,35.78,35.8,35.77,35.78,33500.0,32.799,32.8173,32.7898,32.799,33500.0
2015-03-12 14:00:00,35.78,35.79,35.75,35.77,19100.0,32.799,32.8081,32.7715,32.7898,19100.0
2015-03-12 14:10:00,35.78,35.81,35.78,35.8,12400.0,32.799,32.8265,32.799,32.8173,12400.0
2015-03-12 14:20:00,35.81,35.83,35.79,35.8,16100.0,32.8265,32.8448,32.8081,32.8173,16100.0
2015-03-12 14:30:00,35.8,35.8,35.77,35.78,18000.0,32.8173,32.8173,32.7898,32.799,18000.0
2015-03-12 14:40:00,35.77,35.77,35.74,35.76,18400.0,32.7898,32.7898,32.7623,32.7806,18400.0
2015-03-12 14:50:00,35.76,35.78,35.73,35.77,19400.0,32.7806,32.799,32.7531,32.7898,19400.0
2015-03-12 15:00:00,35.77,35.81,35.77,35.81,23200.0,32.7898,32.8265,32.7898,32.8265,23200.0
2015-03-12 15:10:00,35.81,35.86,35.8,35.83,30700.0,32.8265,32.8723,32.8173,32.8448,30700.0
2015-03-12 15:20:00,35.83,35.85,35.82,35.83,20400.0,32.8448,32.8631,32.8356,32.8448,20400.0
2015-03-12 15:30:00,35.83,35.86,35.81,35.82,71400.0,32.8448,32.8723,32.8265,32.8356,71400.0
2015-03-12 15:40:00,35.82,35.85,35.81,35.84,204300.0,32.8356,32.8631,32.8265,32.854,204300.0
2015-03-12 15:50:00,35.84,35.85,35.82,35.84,249400.0,32.854,32.8631,32.8356,32.854,249400.0
2015-03-13 09:30:00,35.62,35.81,35.62,35.81,134700.0,32.6523,32.8265,32.6523,32.8265,134700.0
2015-03-13 09:40:00,35.81,35.9,35.76,35.81,44600.0,32.8265,32.909,32.7806,32.8265,44600.0
2015-03-13 09:50:00,35.82,35.83,35.69,35.7,57600.0,32.8356,32.8448,32.7165,32.7256,57600.0
2015-03-13 10:00:00,35.7,35.71,35.62,35.67,52800.0,32.7256,32.7348,32.6523,32.6981,52800.0
2015-03-13 10:10:00,35.67,35.7,35.64,35.67,23300.0,32.6981,32.7256,32.6706,32.6981,23300.0
2015-03-13 10:20:00,35.68,35.7,35.6,35.61,35300.0,32.7073,32.7256,32.634,32.6431,35300.0
2015-03-13 10:30:00,35.61,35.69,35.59,35.69,50300.0,32.6431,32.7165,32.6248,32.7165,50300.0
2015-03-13 10:40:00,35.69,35.7,35.67,35.67,32900.0,32.7165,32.7256,32.6981,32.6981,32900.0
2015-03-13 10:50:00,35.66,35.66,35.54,35.54,24500.0,32.689,32.689,32.579,32.579,24500.0
2015-03-13 11:00:00,35.54,35.56,35.5,35.52,23600.0,32.579,32.5973,32.5423,32.5606,23600.0
2015-03-13 11:10:00,35.53,35.61,35.53,35.57,32400.0,32.5698,32.6431,32.5698,32.6065,32400.0
2015-03-13 11:20:00,35.57,35.6,35.48,35.49,26400.0,32.6065,32.634,32.524,32.5331,26400.0
2015-03-13 11:30:00,35.5,35.51,35.44,35.5,35600.0,32.5423,32.5515,32.4873,32.5423,35600.0
2015-03-13 11:40:00,35.5,35.5,35.43,35.45,17500.0,32.5423,32.5423,32.4781,32.4965,17500.0
2015-03-13 11:50:00,35.46,35.5,35.43,35.49,24700.0,32.5056,32.5423,32.4781,32.5331,24700.0
2015-03-13 12:00:00,35.48,35.48,35.43,35.47,46300.0,32.524,32.524,32.4781,32.5148,46300.0
2015-03-13 12:10:00,35.47,35.48,35.4,35.41,30800.0,32.5148,32.524,32.4506,32.4598,30800.0
2015-03-13 12:20:00,35.44,35.48,35.43,35.46,20100.0,32.4873,32.524,32.4781,32.5056,20100.0
2015-03-13 12:30:00,35.46,35.58,35.46,35.55,113100.0,32.5056,32.6156,32.5056,32.5881,113100.0
2015-03-13 12:40:00,35.55,35.58,35.51,35.55,132500.0,32.5881,32.6156,32.5515,32.5881,132500.0
2015-03-13 12:50:00,35.55,35.55,35.52,35.55,20600.0,32.5881,32.5881,32.5606,32.5881,20600.0
2015-03-13 13:00:00,35.54,35.56,35.52,35.54,44300.0,32.579,32.5973,32.5606,32.579,44300.0
2015-03-13 13:10:00,35.54,35.54,35.47,35.47,27600.0,32.579,32.579,32.5148,32.5148,27600.0
2015-03-13 13:20:00,35.47,35.48,35.41,35.41,37900.0,32.5148,32.524,32.4598,32.4598,37900.0
2015-03-13 13:30:00,35.41,35.45,35.41,35.45,23300.0,32.4598,32.4965,32.4598,32.4965,23300.0
2015-03-13 13:40:00,35.45,35.47,35.43,35.46,31800.0,32.4965,32.5148,32.4781,32.5056,31800.0
2015-03-13 13:50:00,35.46,35.49,35.42,35.43,80300.0,32.5056,32.5331,32.469,32.4781,80300.0
2015-03-13 14:00:00,35.43,35.44,35.38,35.38,155900.0,32.4781,32.4873,32.4323,32.4323,155900.0
2015-03-13 14:10:00,35.38,35.39,35.35,35.37,136400.0,32.4323,32.4415,32.4048,32.4231,136400.0
2015-03-13 14:20:00,35.36,35.39,35.34,35.39,130200.0,32.414,32.4415,32.3956,32.4415,130200.0
2015-03-13 14:30:00,35.39,35.42,35.35,35.36,250900.0,32.4415,32.469,32.4048,32.414,250900.0
2015-03-13 14:40:00,35.34,35.36,35.31,35.33,123600.0,32.3956,32.414,32.3681,32.3865,123600.0
2015-03-13 14:50:00,35.33,35.35,35.31,35.35,143400.0,32.3865,32.4048,32.3681,32.4048,143400.0
2015-03-13 15:00:00,35.35,35.37,35.32,35.33,150000.0,32.4048,32.4231,32.3773,32.3865,150000.0
2015-03-13 15:10:00,35.34,35.39,35.33,35.38,167700.0,32.3956,32.4415,32.3865,32.4323,167700.0
2015-03-13 15:20:00,35.38,35.43,35.35,35.43,197600.0,32.4323,32.4781,32.4048,32.4781,197600.0
2015-03-13 15:30:00,35.42,35.45,35.4,35.45,203900.0,32.469,32.4965,32.4506,32.4965,203900.0
2015-03-13 15:40:00,35.45,35.51,35.44,35.5,299400.0,32.4965,32.5515,32.4873,32.5423,299400.0
2015-03-13 15:50:00,35.5,35.56,35.5,35.51,281500.0,32.5423,32.5973,32.5423,32.5515,281500.0
2015-03-16 09:30:00,35.67,35.8,35.62,35.72,146200.0,32.6981,32.8173,32.6523,32.744,146200.0
2015-03-16 09:40:00,35.74,35.79,35.66,35.75,106500.0,32.7623,32.8081,32.689,32.7715,106500.0
2015-03-16 09:50:00,35.76,35.83,35.72,35.72,77200.0,32.7806,32.8448,32.744,32.744,77200.0
2015-03-16 10:00:00,35.71,35.72,35.57,35.61,155300.0,32.7348,32.744,32.6065,32.6431,155300.0
2015-03-16 10:10:00,35.6,35.76,35.6,35.76,194500.0,32.634,32.7806,32.634,32.7806,194500.0
2015-03-16 10:20:00,35.77,35.78,35.71,35.71,49600.0,32.7898,32.799,32.7348,32.7348,49600.0
2015-03-16 10:30:00,35.71,35.77,35.7,35.7,28400.0,32.7348,32.7898,32.7256,32.7256,28400.0
2015-03-16 10:40:00,35.7,35.71,35.66,35.67,19900.0,32.7256,32.7348,32.689,32.6981,19900.0
2015-03-16 10:50:00,35.67,35.71,35.66,35.71,11400.0,32.6981,32.7348,32.689,32.7348,11400.0
2015-03-16 11:00:00,35.7,35.72,35.68,35.68,11600.0,32.7256,32.744,32.7073,32.7073,11600.0
2015-03-16 11:10:00,35.69,35.71,35.65,35.66,16900.0,32.7165,32.7348,32.6798,32.689,16900.0
2015-03-16 11:20:00,35.66,35.68,35.64,35.65,17000.0,32.689,32.7073,32.6706,32.6798,17000.0
2015-03-16 11:30:00,35.65,35.67,35.64,35.64,20300.0,32.6798,32.6981,32.6706,32.6706,20300.0
2015-03-16 11:40:00,35.64,35.66,35.63,35.66,12700.0,32.6706,32.689,32.6615,32.689,12700.0
2015-03-16 11:50:00,35.65,35.65,35.61,35.63,16800.0,32.6798,32.6798,32.6431,32.6615,16800.0
2015-03-16 12:00:00,35.63,35.66,35.62,35.65,7000.0,32.6615,32.689,32.6523,32.6798,7000.0
2015-03-16 12:10:00,35.65,35.66,35.62,35.63,12700.0,32.6798,32.689,32.6523,32.6615,12700.0
2015-03-16 12:20:00,35.62,35.63,35.6,35.6,25800.0,32.6523,32.6615,32.634,32.634,25800.0
2015-03-16 12:30:00,35.6,35.6,35.57,35.58,7600.0,32.634,32.634,32.6065,32.6156,7600.0
2015-03-16 12:40:00,35.58,35.58,35.55,35.56,55400.0,32.6156,32.6156,32.5881,32.5973,55400.0
2015-03-16 12:50:00,35.56,35.58,35.56,35.56,5000.0,32.5973,32.6156,32.5973,32.5973,5000.0
2015-03-16 13:00:00,35.55,35.56,35.52,35.53,16900.0,32.5881,32.5973,32.5606,32.5698,16900.0
2015-03-16 13:10:00,35.53,35.59,35.53,35.59,31500.0,32.5698,32.6248,32.5698,32.6248,31500.0
2015-03-16 13:20:00,35.58,35.6,35.56,35.57,9000.0,32.6156,32.634,32.5973,32.6065,9000.0
2015-03-16 13:30:00,35.57,35.63,35.56,35.63,16800.0,32.6065,32.6615,32.5973,32.6615,16800.0
2015-03-16 13:40:00,35.64,35.68,35.63,35.66,16700.0,32.6706,32.7073,32.6615,32.689,16700.0
2015-03-16 13:50:00,35.66,35.67,35.63,35.63,19400.0,32.689,32.6981,32.6615,32.6615,19400.0
2015-03-16 14:00:00,35.64,35.64,35.61,35.61,40000.0,32.6706,32.6706,32.6431,32.6431,40000.0
2015-03-16 14:10:00,35.61,35.61,35.58,35.59,31900.0,32.6431,32.6431,32.6156,32.6248,31900.0
2015-03-16 14:20:00,35.6,35.6,35.57,35.58,30100.0,32.634,32.634,32.6065,32.6156,30100.0
2015-03-16 14:30:00,35.57,35.57,35.54,35.56,17200.0,32.6065,32.6065,32.579,32.5973,17200.0
2015-03-16 14:40:00,35.57,35.6,35.56,35.59,11400.0,32.6065,32.634,32.5973,32.6248,11400.0
2015-03-16 14:50:00,35.59,35.62,35.59,35.62,19700.0,32.6248,32.6523,32.6248,32.6523,19700.0
2015-03-16 15:00:00,35.63,35.65,35.61,35.62,45500.0,32.6615,32.6798,32.6431,32.6523,45500.0
2015-03-16 15:10:00,35.62,35.63,35.6,35.61,14100.0,32.6523,32.6615,32.634,32.6431,14100.0
2015-03-16 15:20:00,35.61,35.62,35.56,35.56,51700.0,32.6431,32.6523,32.5973,32.5973,51700.0
2015-03-16 15:30:00,35.57,35.61,35.57,35.59,54000.0,32.6065,32.6431,32.6065,32.6248,54000.0
2015-03-16 15:40:00,35.59,35.61,35.57,35.6,56000.0,32.6248,32.6431,32.6065,32.634,56000.0
2015-03-16 15:50:00,35.61,35.62,35.59,35.6,117500.0,32.6431,32.6523,32.6248,32.634,117500.0
2015-03-17 09:30:00,35.32,35.55,35.32,35.38,143300.0,32.3773,32.5881,32.3773,32.4323,143300.0
2015-03-17 09:40:00,35.37,35.43,35.34,35.35,59200.0,32.4231,32.4781,32.3956,32.4048,59200.0
2015-03-17 09:50:00,35.34,35.38,35.29,35.35,45400.0,32.3956,32.4323,32.3498,32.4048,45400.0
2015-03-17 10:00:00,35.35,35.38,35.32,35.37,47800.0,32.4048,32.4323,32.3773,32.4231,47800.0
2015-03-17 10:10:00,35.36,35.43,35.34,35.43,32600.0,32.414,32.4781,32.3956,32.4781,32600.0
2015-03-17 10:20:00,35.44,35.49,35.42,35.48,38600.0,32.4873,32.5331,32.469,32.524,38600.0
2015-03-17 10:30:00,35.48,35.49,35.41,35.46,49700.0,32.524,32.5331,32.4598,32.5056,49700.0
2015-03-17 10:40:00,35.46,35.47,35.43,35.47,75700.0,32.5056,32.5148,32.4781,32.5148,75700.0
2015-03-17 10:50:00,35.46,35.53,35.45,35.51,19300.0,32.5056,32.5698,32.4965,32.5515,19300.0
2015-03-17 11:00:00,35.51,35.51,35.42,35.47,32500.0,32.5515,32.5515,32.469,32.5148,32500.0
2015-03-17 11:10:00,35.48,35.5,35.41,35.41,32700.0,32.524,32.5423,32.4598,32.4598,32700.0
2015-03-17 11:20:00,35.41,35.49,35.41,35.49,43900.0,32.4598,32.5331,32.4598,32.5331,43900.0
2015-03-17 11:30:00,35.48,35.5,35.46,35.47,10700.0,32.524,32.5423,32.5056,32.5148,10700.0
2015-03-17 11:40:00,35.47,35.5,35.45,35.47,32000.0,32.5148,32.5423,32.4965,32.5148,32000.0
2015-03-17 11:50:00,35.48,35.5,35.46,35.5,27400.0,32.524,32.5423,32.5056,32.5423,27400.0
2015-03-17 12:00:00,35.5,35.5,35.45,35.49,102200.0,32.5423,32.5423,32.4965,32.5331,102200.0
2015-03-17 12:10:00,35.49,35.49,35.44,35.48,27200.0,32.5331,32.5331,32.4873,32.524,27200.0
2015-03-17 12:20:00,35.47,35.49,35.44,35.48,27800.0,32.5148,32.5331,32.4873,32.524,27800.0
2015-03-17 12:30:00,35.48,35.48,35.44,35.48,14400.0,32.524,32.524,32.4873,32.524,14400.0
2015-03-17 12:40:00,35.48,35.5,35.46,35.47,18600.0,32.524,32.5423,32.5056,32.5148,18600.0
2015-03-17 12:50:00,35.47,35.47,35.43,35.44,16300.0,32.5148,32.5148,32.4781,32.4873,16300.0
2015-03-17 13:00:00,35.44,35.46,35.42,35.45,25800.0,32.4873,32.5056,32.469,32.4965,25800.0
2015-03-17 13:10:00,35.46,35.48,35.44,35.45,41700.0,32.5056,32.524,32.4873,32.4965,41700.0
2015-03-17 13:20:00,35.45,35.47,35.45,35.46,11500.0,32.4965,32.5148,32.4965,32.5056,11500.0
2015-03-17 13:30:00,35.46,35.47,35.41,35.41,219400.0,32.5056,32.5148,32.4598,32.4598,219400.0
2015-03-17 13:40:00,35.42,35.42,35.4,35.41,34800.0,32.469,32.469,32.4506,32.4598,34800.0
2015-03-17 13:50:00,35.41,35.47,35.41,35.46,57700.0,32.4598,32.5148,32.4598,32.5056,57700.0
2015-03-17 14:00:00,35.45,35.46,35.4,35.41,35900.0,32.4965,32.5056,32.4506,32.4598,35900.0
2015-03-17 14:10:00,35.41,35.44,35.41,35.43,15300.0,32.4598,32.4873,32.4598,32.4781,15300.0
2015-03-17 14:20:00,35.43,35.43,35.39,35.4,43800.0,32.4781,32.4781,32.4415,32.4506,43800.0
2015-03-17 14:30:00,35.39,35.42,35.38,35.39,19300.0,32.4415,32.469,32.4323,32.4415,19300.0
2015-03-17 14:40:00,35.38,35.39,35.36,35.38,26000.0,32.4323,32.4415,32.414,32.4323,26000.0
2015-03-17 14:50:00,35.37,35.39,35.33,35.39,29500.0,32.4231,32.4415,32.3865,32.4415,29500.0
2015-03-17 15:00:00,35.39,35.4,35.37,35.39,44300.0,32.4415,32.4506,32.4231,32.4415,44300.0
2015-03-17 15:10:00,35.4,35.41,35.39,35.41,54000.0,32.4506,32.4598,32.4415,32.4598,54000.0
2015-03-17 15:20:00,35.41,35.42,35.39,35.4,58700.0,32.4598,32.469,32.4415,32.4506,58700.0
2015-03-17 15:30:00,35.41,35.43,35.4,35.41,86800.0,32.4598,32.4781,32.4506,32.4598,86800.0
2015-03-17 15:40:00,35.4,35.42,35.38,35.41,152900.0,32.4506,32.469,32.4323,32.4598,152900.0
2015-03-17 15:50:00,35.42,35.44,35.38,35.39,850400.0,32.469,32.4873,32.4323,32.4415,850400.0
2015-03-18 09:30:00,35.3,35.45,35.04,35.1,121300.0,32.359,32.4965,32.1206,32.1756,121300.0
2015-03-18 09:40:00,35.09,35.13,35.06,35.1,57400.0,32.1665,32.2031,32.139,32.1756,57400.0
2015-03-18 09:50:00,35.11,35.14,35.06,35.11,81700.0,32.1848,32.2123,32.139,32.1848,81700.0
2015-03-18 10:00:00,35.12,35.14,35.1,35.11,37900.0,32.194,32.2123,32.1756,32.1848,37900.0
2015-03-18 10:10:00,35.1,35.16,35.09,35.16,31100.0,32.1756,32.2306,32.1665,32.2306,31100.0
2015-03-18 10:20:00,35.16,35.2,35.15,35.16,29600.0,32.2306,32.2673,32.2215,32.2306,29600.0
2015-03-18 10:30:00,35.17,35.19,35.15,35.16,21600.0,32.2398,32.2581,32.2215,32.2306,21600.0
2015-03-18 10:40:00,35.16,35.26,35.16,35.24,25600.0,32.2306,32.3223,32.2306,32.304,25600.0
2015-03-18 10:50:00,35.24,35.24,35.18,35.21,32200.0,32.304,32.304,32.249,32.2765,32200.0
2015-03-18 11:00:00,35.21,35.22,35.17,35.18,41800.0,32.2765,32.2856,32.2398,32.249,41800.0
2015-03-18 11:10:00,35.18,35.21,35.16,35.21,65200.0,32.249,32.2765,32.2306,32.2765,65200.0
2015-03-18 11:20:00,35.21,35.23,35.2,35.21,27300.0,32.2765,32.2948,32.2673,32.2765,27300.0
2015-03-18 11:30:00,35.21,35.23,35.21,35.23,33900.0,32.2765,32.2948,32.2765,32.2948,33900.0
2015-03-18 11:40:00,35.23,35.27,35.21,35.21,49500.0,32.2948,32.3315,32.2765,32.2765,49500.0
2015-03-18 11:50:00,35.2,35.25,35.19,35.24,33200.0,32.2673,32.3131,32.2581,32.304,33200.0
2015-03-18 12:00:00,35.24,35.24,35.19,35.2,29500.0,32.304,32.304,32.2581,32.2673,29500.0
2015-03-18 12:10:00,35.19,35.19,35.18,35.19,26800.0,32.2581,32.2581,32.249,32.2581,26800.0
2015-03-18 12:20:00,35.18,35.18,35.16,35.16,20400.0,32.249,32.249,32.2306,32.2306,20400.0
2015-03-18 12:30:00,35.16,35.18,35.15,35.17,22000.0,32.2306,32.249,32.2215,32.2398,22000.0
2015-03-18 12:40:00,35.17,35.17,35.14,35.16,70800.0,32.2398,32.2398,32.2123,32.2306,70800.0
2015-03-18 12:50:00,35.16,35.17,35.13,35.14,22500.0,32.2306,32.2398,32.2031,32.2123,22500.0
2015-03-18 13:00:00,35.13,35.17,35.13,35.17,42800.0,32.2031,32.2398,32.2031,32.2398,42800.0
2015-03-18 13:10:00,35.17,35.21,35.17,35.21,26300.0,32.2398,32.2765,32.2398,32.2765,26300.0
2015-03-18 13:20:00,35.21,35.27,35.21,35.26,33200.0,32.2765,32.3315,32.2765,32.3223,33200.0
2015-03-18 13:30:00,35.26,35.27,35.2,35.2,43900.0,32.3223,32.3315,32.2673,32.2673,43900.0
2015-03-18 13:40:00,35.2,35.23,35.18,35.19,28900.0,32.2673,32.2948,32.249,32.2581,28900.0
2015-03-18 13:50:00,35.19,35.29,35.19,35.28,41300.0,32.2581,32.3498,32.2581,32.3406,41300.0
2015-03-18 14:00:00,35.32,35.69,35.3,35.64,144400.0,32.3773,32.7165,32.359,32.6706,144400.0
2015-03-18 14:10:00,35.64,35.81,35.62,35.78,305500.0,32.6706,32.8265,32.6523,32.799,305500.0
2015-03-18 14:20:00,35.77,35.77,35.67,35.73,90900.0,32.7898,32.7898,32.6981,32.7531,90900.0
2015-03-18 14:30:00,35.73,35.78,35.72,35.75,52800.0,32.7531,32.799,32.744,32.7715,52800.0
2015-03-18 14:40:00,35.75,35.8,35.72,35.75,175600.0,32.7715,32.8173,32.744,32.7715,175600.0
2015-03-18 14:50:00,35.75,35.83,35.75,35.77,242000.0,32.7715,32.8448,32.7715,32.7898,242000.0
2015-03-18 15:00:00,35.77,35.93,35.75,35.92,150800.0,32.7898,32.9365,32.7715,32.9273,150800.0
2015-03-18 15:10:00,35.92,35.99,35.9,35.97,254600.0,32.9273,32.9915,32.909,32.9731,254600.0
2015-03-18 15:20:00,35.97,35.97,35.89,35.9,215400.0,32.9731,32.9731,32.8998,32.909,215400.0
2015-03-18 15:30:00,35.9,35.92,35.84,35.87,140700.0,32.909,32.9273,32.854,32.8815,140700.0
2015-03-18 15:40:00,35.86,35.86,35.82,35.82,276500.0,32.8723,32.8723,32.8356,32.8356,276500.0
2015-03-18 15:50:00,35.82,35.85,35.81,35.85,402000.0,32.8356,32.8631,32.8265,32.8631,402000.0
2015-03-19 09:30:00,35.95,36.06,35.91,36.04,459000.0,32.9548,33.0556,32.9181,33.0373,459000.0
2015-03-19 09:40:00,36.04,36.06,35.94,35.96,106200.0,33.0373,33.0556,32.9456,32.964,106200.0
2015-03-19 09:50:00,35.96,36.11,35.93,36.08,336500.0,32.964,33.1015,32.9365,33.074,336500.0
2015-03-19 10:00:00,36.08,36.1,35.99,36.01,66900.0,33.074,33.0923,32.9915,33.0098,66900.0
2015-03-19 10:10:00,36.01,36.08,35.98,36.05,256600.0,33.0098,33.074,32.9823,33.0465,256600.0
2015-03-19 10:20:00,36.05,36.1,36.04,36.09,53400.0,33.0465,33.0923,33.0373,33.0831,53400.0
2015-03-19 10:30:00,36.09,36.1,36.01,36.04,53000.0,33.0831,33.0923,33.0098,33.0373,53000.0
2015-03-19 10:40:00,36.04,36.06,36.0,36.0,24400.0,33.0373,33.0556,33.0006,33.0006,24400.0
2015-03-19 10:50:00,36.01,36.09,35.99,36.09,30400.0,33.0098,33.0831,32.9915,33.0831,30400.0
2015-03-19 11:00:00,36.1,36.1,36.01,36.02,49400.0,33.0923,33.0923,33.0098,33.019,49400.0
2015-03-19 11:10:00,36.02,36.04,36.0,36.0,21100.0,33.019,33.0373,33.0006,33.0006,21100.0
2015-03-19 11:20:00,36.0,36.0,35.92,35.93,72100.0,33.0006,33.0006,32.9273,32.9365,72100.0
2015-03-19 11:30:00,35.93,35.93,35.83,35.83,63000.0,32.9365,32.9365,32.8448,32.8448,63000.0
2015-03-19 11:40:00,35.83,35.83,35.7,35.77,196500.0,32.8448,32.8448,32.7256,32.7898,196500.0
2015-03-19 11:50:00,35.77,35.79,35.74,35.78,32400.0,32.7898,32.8081,32.7623,32.799,32400.0
2015-03-19 12:00:00,35.78,35.81,35.76,35.8,18500.0,32.799,32.8265,32.7806,32.8173,18500.0
2015-03-19 12:10:00,35.8,35.82,35.75,35.78,35100.0,32.8173,32.8356,32.7715,32.799,35100.0
2015-03-19 12:20:00,35.78,35.79,35.75,35.77,17500.0,32.799,32.8081,32.7715,32.7898,17500.0
2015-03-19 12:30:00,35.78,35.78,35.7,35.71,27600.0,32.799,32.799,32.7256,32.7348,27600.0
2015-03-19 12:40:00,35.71,35.74,35.69,35.7,38300.0,32.7348,32.7623,32.7165,32.7256,38300.0
2015-03-19 12:50:00,35.69,35.69,35.66,35.66,13500.0,32.7165,32.7165,32.689,32.689,13500.0
2015-03-19 13:00:00,35.65,35.69,35.63,35.65,26100.0,32.6798,32.7165,32.6615,32.6798,26100.0
2015-03-19 13:10:00,35.66,35.74,35.65,35.73,17900.0,32.689,32.7623,32.6798,32.7531,17900.0
2015-03-19 13:20:00,35.74,35.75,35.69,35.72,19200.0,32.7623,32.7715,32.7165,32.744,19200.0
2015-03-19 13:30:00,35.72,35.73,35.69,35.69,18300.0,32.744,32.7531,32.7165,32.7165,18300.0
2015-03-19 13:40:00,35.69,35.73,35.67,35.73,19000.0,32.7165,32.7531,32.6981,32.7531,19000.0
2015-03-19 13:50:00,35.73,35.74,35.69,35.69,26300.0,32.7531,32.7623,32.7165,32.7165,26300.0
2015-03-19 14:00:00,35.7,35.72,35.67,35.72,38400.0,32.7256,32.744,32.6981,32.744,38400.0
2015-03-19 14:10:00,35.72,35.75,35.72,35.74,45200.0,32.744,32.7715,32.744,32.7623,45200.0
2015-03-19 14:20:00,35.74,35.76,35.73,35.75,32800.0,32.7623,32.7806,32.7531,32.7715,32800.0
2015-03-19 14:30:00,35.75,35.76,35.72,35.74,34800.0,32.7715,32.7806,32.744,32.7623,34800.0
2015-03-19 14:40:00,35.74,35.77,35.74,35.76,44200.0,32.7623,32.7898,32.7623,32.7806,44200.0
2015-03-19 14:50:00,35.76,35.79,35.74,35.77,53600.0,32.7806,32.8081,32.7623,32.7898,53600.0
2015-03-19 15:00:00,35.78,35.8,35.76,35.79,81800.0,32.799,32.8173,32.7806,32.8081,81800.0
2015-03-19 15:10:00,35.79,35.81,35.78,35.8,52600.0,32.8081,32.8265,32.799,32.8173,52600.0
2015-03-19 15:20:00,35.8,35.84,35.78,35.83,46300.0,32.8173,32.854,32.799,32.8448,46300.0
2015-03-19 15:30:00,35.83,35.89,35.81,35.89,87500.0,32.8448,32.8998,32.8265,32.8998,87500.0
2015-03-19 15:40:00,35.88,35.89,35.8,35.84,275700.0,32.8906,32.8998,32.8173,32.854,275700.0
2015-03-19 15:50:00,35.85,35.87,35.83,35.86,270300.0,32.8631,32.8815,32.8448,32.8723,270300.0
2015-03-20 09:30:00,35.98,36.22,35.98,36.19,190500.0,33.0196,33.2398,33.0196,33.2123,190500.0
2015-03-20 09:40:00,36.19,36.23,36.08,36.14,111700.0,33.2123,33.249,33.1114,33.1664,111700.0
2015-03-20 09:50:00,36.13,36.2,36.07,36.07,50200.0,33.1572,33.2215,33.1022,33.1022,50200.0
2015-03-20 10:00:00,36.08,36.13,36.06,36.12,35100.0,33.1114,33.1572,33.093,33.1481,35100.0
2015-03-20 10:10:00,36.12,36.21,36.11,36.18,70000.0,33.1481,33.2307,33.1389,33.2031,70000.0
2015-03-20 10:20:00,36.18,36.28,36.18,36.24,233500.0,33.2031,33.2949,33.2031,33.2582,233500.0
2015-03-20 10:30:00,36.23,36.3,36.23,36.28,35300.0,33.249,33.3133,33.249,33.2949,35300.0
2015-03-20 10:40:00,36.29,36.29,36.22,36.24,80500.0,33.3041,33.3041,33.2398,33.2582,80500.0
2015-03-20 10:50:00,36.24,36.3,36.24,36.29,50200.0,33.2582,33.3133,33.2582,33.3041,50200.0
2015-03-20 11:00:00,36.29,36.33,36.28,36.32,87300.0,33.3041,33.3408,33.2949,33.3316,87300.0
2015-03-20 11:10:00,36.33,36.42,36.33,36.34,107300.0,33.3408,33.4234,33.3408,33.35,107300.0
2015-03-20 11:20:00,36.35,36.43,36.35,36.43,108900.0,33.3591,33.4326,33.3591,33.4326,108900.0
2015-03-20 11:30:00,36.43,36.46,36.4,36.45,107900.0,33.4326,33.4601,33.405,33.4509,107900.0
2015-03-20 11:40:00,36.46,36.53,36.45,36.48,59000.0,33.4601,33.5243,33.4509,33.4784,59000.0
2015-03-20 11:50:00,36.47,36.51,36.42,36.5,72000.0,33.4693,33.506,33.4234,33.4968,72000.0
2015-03-20 12:00:00,36.51,36.56,36.5,36.51,35100.0,33.506,33.5519,33.4968,33.506,35100.0
2015-03-20 12:10:00,36.51,36.54,36.49,36.53,29600.0,33.506,33.5335,33.4876,33.5243,29600.0
2015-03-20 12:20:00,36.53,36.59,36.51,36.57,91600.0,33.5243,33.5794,33.506,33.561,91600.0
2015-03-20 12:30:00,36.57,36.59,36.54,36.55,16100.0,33.561,33.5794,33.5335,33.5427,16100.0
2015-03-20 12:40:00,36.55,36.56,36.53,36.55,33000.0,33.5427,33.5519,33.5243,33.5427,33000.0
2015-03-20 12:50:00,36.56,36.58,36.53,36.54,34200.0,33.5519,33.5702,33.5243,33.5335,34200.0
2015-03-20 13:00:00,36.54,36.54,36.47,36.48,25700.0,33.5335,33.5335,33.4693,33.4784,25700.0
2015-03-20 13:10:00,36.48,36.48,36.46,36.48,13200.0,33.4784,33.4784,33.4601,33.4784,13200.0
2015-03-20 13:20:00,36.49,36.49,36.44,36.45,19900.0,33.4876,33.4876,33.4417,33.4509,19900.0
2015-03-20 13:30:00,36.45,36.47,36.44,36.45,18800.0,33.4509,33.4693,33.4417,33.4509,18800.0
2015-03-20 13:40:00,36.46,36.46,36.43,36.44,20800.0,33.4601,33.4601,33.4326,33.4417,20800.0
2015-03-20 13:50:00,36.43,36.44,36.4,36.41,11700.0,33.4326,33.4417,33.405,33.4142,11700.0
2015-03-20 14:00:00,36.41,36.42,36.35,36.38,61000.0,33.4142,33.4234,33.3591,33.3867,61000.0
2015-03-20 14:10:00,36.38,36.4,36.34,36.38,19500.0,33.3867,33.405,33.35,33.3867,19500.0
2015-03-20 14:20:00,36.38,36.39,36.34,36.38,17700.0,33.3867,33.3959,33.35,33.3867,17700.0
2015-03-20 14:30:00,36.38,36.42,36.38,36.41,65100.0,33.3867,33.4234,33.3867,33.4142,65100.0
2015-03-20 14:40:00,36.4,36.41,36.38,36.39,42400.0,33.405,33.4142,33.3867,33.3959,42400.0
2015-03-20 14:50:00,36.38,36.39,36.36,36.38,54900.0,33.3867,33.3959,33.3683,33.3867,54900.0
2015-03-20 15:00:00,36.38,36.41,36.38,36.4,153400.0,33.3867,33.4142,33.3867,33.405,153400.0
2015-03-20 15:10:00,36.4,36.42,36.4,36.41,124300.0,33.405,33.4234,33.405,33.4142,124300.0
2015-03-20 15:20:00,36.41,36.41,36.4,36.41,134500.0,33.4142,33.4142,33.405,33.4142,134500.0
2015-03-20 15:30:00,36.41,36.46,36.4,36.46,210900.0,33.4142,33.4601,33.405,33.4601,210900.0
2015-03-20 15:40:00,36.46,36.47,36.45,36.47,88500.0,33.4601,33.4693,33.4509,33.4693,88500.0
2015-03-20 15:50:00,36.46,36.47,36.43,36.44,738100.0,33.4601,33.4693,33.4326,33.4417,738100.0
2015-03-23 09:30:00,36.36,36.42,36.32,36.42,97700.0,33.3683,33.4234,33.3316,33.4234,97700.0
2015-03-23 09:40:00,36.43,36.53,36.4,36.51,30700.0,33.4326,33.5243,33.405,33.506,30700.0
2015-03-23 09:50:00,36.51,36.55,36.44,36.54,32800.0,33.506,33.5427,33.4417,33.5335,32800.0
2015-03-23 10:00:00,36.55,36.58,36.54,36.58,31700.0,33.5427,33.5702,33.5335,33.5702,31700.0
2015-03-23 10:10:00,36.58,36.61,36.57,36.59,45900.0,33.5702,33.5977,33.561,33.5794,45900.0
2015-03-23 10:20:00,36.59,36.6,36.56,36.56,24300.0,33.5794,33.5886,33.5519,33.5519,24300.0
2015-03-23 10:30:00,36.56,36.57,36.5,36.54,42000.0,33.5519,33.561,33.4968,33.5335,42000.0
2015-03-23 10:40:00,36.54,36.57,36.51,36.52,22400.0,33.5335,33.561,33.506,33.5152,22400.0
2015-03-23 10:50:00,36.53,36.59,36.53,36.59,21800.0,33.5243,33.5794,33.5243,33.5794,21800.0
2015-03-23 11:00:00,36.59,36.62,36.58,36.62,37100.0,33.5794,33.6069,33.5702,33.6069,37100.0
2015-03-23 11:10:00,36.61,36.63,36.59,36.6,23500.0,33.5977,33.6161,33.5794,33.5886,23500.0
2015-03-23 11:20:00,36.61,36.61,36.49,36.5,144600.0,33.5977,33.5977,33.4876,33.4968,144600.0
2015-03-23 11:30:00,36.5,36.54,36.49,36.54,35800.0,33.4968,33.5335,33.4876,33.5335,35800.0
2015-03-23 11:40:00,36.54,36.54,36.5,36.53,18600.0,33.5335,33.5335,33.4968,33.5243,18600.0
2015-03-23 11:50:00,36.53,36.54,36.52,36.53,9700.0,33.5243,33.5335,33.5152,33.5243,9700.0
2015-03-23 12:00:00,36.53,36.54,36.52,36.52,9400.0,33.5243,33.5335,33.5152,33.5152,9400.0
2015-03-23 12:10:00,36.52,36.52,36.47,36.48,99400.0,33.5152,33.5152,33.4693,33.4784,99400.0
2015-03-23 12:20:00,36.49,36.51,36.48,36.5,12200.0,33.4876,33.506,33.4784,33.4968,12200.0
2015-03-23 12:30:00,36.5,36.53,36.5,36.53,11800.0,33.4968,33.5243,33.4968,33.5243,11800.0
2015-03-23 12:40:00,36.53,36.55,36.49,36.5,17900.0,33.5243,33.5427,33.4876,33.4968,17900.0
2015-03-23 12:50:00,36.5,36.51,36.48,36.49,9200.0,33.4968,33.506,33.4784,33.4876,9200.0
2015-03-23 13:00:00,36.49,36.49,36.47,36.49,8600.0,33.4876,33.4876,33.4693,33.4876,8600.0
2015-03-23 13:10:00,36.49,36.5,36.47,36.47,49700.0,33.4876,33.4968,33.4693,33.4693,49700.0
2015-03-23 13:20:00,36.47,36.47,36.43,36.44,7900.0,33.4693,33.4693,33.4326,33.4417,7900.0
2015-03-23 13:30:00,36.44,36.44,36.4,36.41,6800.0,33.4417,33.4417,33.405,33.4142,6800.0
2015-03-23 13:40:00,36.41,36.41,36.39,36.4,12400.0,33.4142,33.4142,33.3959,33.405,12400.0
2015-03-23 13:50:00,36.4,36.42,36.4,36.4,15300.0,33.405,33.4234,33.405,33.405,15300.0
2015-03-23 14:00:00,36.4,36.41,36.37,36.41,16100.0,33.405,33.4142,33.3775,33.4142,16100.0
2015-03-23 14:10:00,36.41,36.42,36.39,36.4,79500.0,33.4142,33.4234,33.3959,33.405,79500.0
2015-03-23 14:20:00,36.4,36.4,36.34,36.34,41100.0,33.405,33.405,33.35,33.35,41100.0
2015-03-23 14:30:00,36.34,36.35,36.29,36.3,16600.0,33.35,33.3591,33.3041,33.3133,16600.0
2015-03-23 14:40:00,36.3,36.31,36.28,36.3,16500.0,33.3133,33.3224,33.2949,33.3133,16500.0
2015-03-23 14:50:00,36.3,36.31,36.3,36.3,7600.0,33.3133,33.3224,33.3133,33.3133,7600.0
2015-03-23 15:00:00,36.3,36.33,36.3,36.32,25900.0,33.3133,33.3408,33.3133,33.3316,25900.0
2015-03-23 15:10:00,36.32,36.32,36.27,36.28,38000.0,33.3316,33.3316,33.2857,33.2949,38000.0
2015-03-23 15:20:00,36.29,36.3,36.27,36.28,30900.0,33.3041,33.3133,33.2857,33.2949,30900.0
2015-03-23 15:30:00,36.28,36.31,36.27,36.3,43100.0,33.2949,33.3224,33.2857,33.3133,43100.0
2015-03-23 15:40:00,36.3,36.31,36.28,36.28,46400.0,33.3133,33.3224,33.2949,33.2949,46400.0
2015-03-23 15:50:00,36.28,36.28,36.19,36.19,361800.0,33.2949,33.2949,33.2123,33.2123,361800.0
2015-03-24 09:30:00,36.09,36.19,36.09,36.11,102400.0,33.1205,33.2123,33.1205,33.1389,102400.0
2015-03-24 09:40:00,36.11,36.14,36.03,36.14,49600.0,33.1389,33.1664,33.0655,33.1664,49600.0
2015-03-24 09:50:00,36.14,36.21,36.12,36.16,116900.0,33.1664,33.2307,33.1481,33.1848,116900.0
2015-03-24 10:00:00,36.17,36.63,36.16,36.54,822900.0,33.194,33.6161,33.1848,33.5335,822900.0
2015-03-24 10:10:00,36.55,36.57,36.44,36.52,246300.0,33.5427,33.561,33.4417,33.5152,246300.0
2015-03-24 10:20:00,36.52,36.57,36.49,36.49,66700.0,33.5152,33.561,33.4876,33.4876,66700.0
2015-03-24 10:30:00,36.49,36.61,36.49,36.59,62700.0,33.4876,33.5977,33.4876,33.5794,62700.0
2015-03-24 10:40:00,36.59,36.61,36.54,36.56,104200.0,33.5794,33.5977,33.5335,33.5519,104200.0
2015-03-24 10:50:00,36.57,36.71,36.57,36.7,592000.0,33.561,33.6895,33.561,33.6803,592000.0
2015-03-24 11:00:00,36.7,36.74,36.66,36.7,67900.0,33.6803,33.7171,33.6436,33.6803,67900.0
2015-03-24 11:10:00,36.7,36.75,36.68,36.75,29600.0,33.6803,33.7262,33.662,33.7262,29600.0
2015-03-24 11:20:00,36.75,36.85,36.74,36.83,261700.0,33.7262,33.818,33.7171,33.7996,261700.0
2015-03-24 11:30:00,36.83,36.83,36.73,36.73,25500.0,33.7996,33.7996,33.7079,33.7079,25500.0
2015-03-24 11:40:00,36.73,36.73,36.68,36.69,63200.0,33.7079,33.7079,33.662,33.6712,63200.0
2015-03-24 11:50:00,36.7,36.71,36.68,36.7,21400.0,33.6803,33.6895,33.662,33.6803,21400.0
2015-03-24 12:00:00,36.7,36.72,36.69,36.7,24000.0,33.6803,33.6987,33.6712,33.6803,24000.0
2015-03-24 12:10:00,36.7,36.72,36.69,36.71,15300.0,33.6803,33.6987,33.6712,33.6895,15300.0
2015-03-24 12:20:00,36.71,36.72,36.67,36.67,45000.0,33.6895,33.6987,33.6528,33.6528,45000.0
2015-03-24 12:30:00,36.67,36.69,36.61,36.61,261500.0,33.6528,33.6712,33.5977,33.5977,261500.0
2015-03-24 12:40:00,36.62,36.66,36.61,36.62,47500.0,33.6069,33.6436,33.5977,33.6069,47500.0
2015-03-24 12:50:00,36.61,36.62,36.59,36.61,38200.0,33.5977,33.6069,33.5794,33.5977,38200.0
2015-03-24 13:00:00,36.61,36.65,36.61,36.64,21800.0,33.5977,33.6345,33.5977,33.6253,21800.0
2015-03-24 13:10:00,36.64,36.64,36.6,36.61,32600.0,33.6253,33.6253,33.5886,33.5977,32600.0
2015-03-24 13:20:00,36.6,36.61,36.52,36.53,77900.0,33.5886,33.5977,33.5152,33.5243,77900.0
2015-03-24 13:30:00,36.52,36.54,36.5,36.52,21800.0,33.5152,33.5335,33.4968,33.5152,21800.0
2015-03-24 13:40:00,36.52,36.54,36.51,36.53,17300.0,33.5152,33.5335,33.506,33.5243,17300.0
2015-03-24 13:50:00,36.53,36.55,36.53,36.53,17200.0,33.5243,33.5427,33.5243,33.5243,17200.0
2015-03-24 14:00:00,36.53,36.53,36.5,36.52,65400.0,33.5243,33.5243,33.4968,33.5152,65400.0
2015-03-24 14:10:00,36.52,36.54,36.49,36.49,25200.0,33.5152,33.5335,33.4876,33.4876,25200.0
2015-03-24 14:20:00,36.49,36.5,36.46,36.48,36400.0,33.4876,33.4968,33.4601,33.4784,36400.0
2015-03-24 14:30:00,36.47,36.49,36.45,36.49,17200.0,33.4693,33.4876,33.4509,33.4876,17200.0
2015-03-24 14:40:00,36.49,36.53,36.47,36.53,21900.0,33.4876,33.5243,33.4693,33.5243,21900.0
2015-03-24 14:50:00,36.53,36.54,36.52,36.54,15400.0,33.5243,33.5335,33.5152,33.5335,15400.0
2015-03-24 15:00:00,36.54,36.59,36.53,36.59,37800.0,33.5335,33.5794,33.5243,33.5794,37800.0
2015-03-24 15:10:00,36.58,36.6,36.57,36.59,106600.0,33.5702,33.5886,33.561,33.5794,106600.0
2015-03-24 15:20:00,36.59,36.59,36.54,36.54,58800.0,33.5794,33.5794,33.5335,33.5335,58800.0
2015-03-24 15:30:00,36.54,36.57,36.53,36.55,61300.0,33.5335,33.561,33.5243,33.5427,61300.0
2015-03-24 15:40:00,36.56,36.58,36.53,36.54,74000.0,33.5519,33.5702,33.5243,33.5335,74000.0
2015-03-24 15:50:00,36.54,36.57,36.52,36.54,250200.0,33.5335,33.561,33.5152,33.5335,250200.0
2015-03-25 09:30:00,36.51,36.63,36.48,36.54,67800.0,33.506,33.6161,33.4784,33.5335,67800.0
2015-03-25 09:40:00,36.52,36.59,36.48,36.55,207600.0,33.5152,33.5794,33.4784,33.5427,207600.0
2015-03-25 09:50:00,36.55,36.64,36.55,36.59,111300.0,33.5427,33.6253,33.5427,33.5794,111300.0
2015-03-25 10:00:00,36.6,36.69,36.57,36.68,324500.0,33.5886,33.6712,33.561,33.662,324500.0
2015-03-25 10:10:00,36.68,36.68,36.58,36.61,62100.0,33.662,33.662,33.5702,33.5977,62100.0
2015-03-25 10:20:00,36.61,36.65,36.55,36.55,29500.0,33.5977,33.6345,33.5427,33.5427,29500.0
2015-03-25 10:30:00,36.54,36.54,36.5,36.5,69900.0,33.5335,33.5335,33.4968,33.4968,69900.0
2015-03-25 10:40:00,36.51,36.51,36.43,36.45,27300.0,33.506,33.506,33.4326,33.4509,27300.0
2015-03-25 10:50:00,36.45,36.5,36.45,36.5,51700.0,33.4509,33.4968,33.4509,33.4968,51700.0
2015-03-25 11:00:00,36.51,36.52,36.4,36.41,33700.0,33.506,33.5152,33.405,33.4142,33700.0
2015-03-25 11:10:00,36.41,36.43,36.37,36.4,51200.0,33.4142,33.4326,33.3775,33.405,51200.0
2015-03-25 11:20:00,36.4,36.41,36.34,36.34,94800.0,33.405,33.4142,33.35,33.35,94800.0
2015-03-25 11:30:00,36.34,36.34,36.16,36.16,39700.0,33.35,33.35,33.1848,33.1848,39700.0
2015-03-25 11:40:00,36.16,36.18,36.11,36.17,69300.0,33.1848,33.2031,33.1389,33.194,69300.0
2015-03-25 11:50:00,36.17,36.18,36.13,36.15,43700.0,33.194,33.2031,33.1572,33.1756,43700.0
2015-03-25 12:00:00,36.15,36.15,36.08,36.1,55200.0,33.1756,33.1756,33.1114,33.1297,55200.0
2015-03-25 12:10:00,36.11,36.16,36.1,36.12,37300.0,33.1389,33.1848,33.1297,33.1481,37300.0
2015-03-25 12:20:00,36.12,36.14,36.07,36.14,186700.0,33.1481,33.1664,33.1022,33.1664,186700.0
2015-03-25 12:30:00,36.14,36.14,36.09,36.12,51700.0,33.1664,33.1664,33.1205,33.1481,51700.0
2015-03-25 12:40:00,36.12,36.13,36.07,36.09,139700.0,33.1481,33.1572,33.1022,33.1205,139700.0
2015-03-25 12:50:00,36.09,36.19,36.09,36.19,42400.0,33.1205,33.2123,33.1205,33.2123,42400.0
2015-03-25 13:00:00,36.18,36.2,36.16,36.18,66300.0,33.2031,33.2215,33.1848,33.2031,66300.0
2015-03-25 13:10:00,36.18,36.18,36.07,36.07,132400.0,33.2031,33.2031,33.1022,33.1022,132400.0
2015-03-25 13:20:00,36.08,36.13,36.04,36.12,61300.0,33.1114,33.1572,33.0746,33.1481,61300.0
2015-03-25 13:30:00,36.13,36.13,36.07,36.11,49900.0,33.1572,33.1572,33.1022,33.1389,49900.0
2015-03-25 13:40:00,36.12,36.19,36.12,36.19,68400.0,33.1481,33.2123,33.1481,33.2123,68400.0
2015-03-25 13:50:00,36.19,36.2,36.16,36.16,40200.0,33.2123,33.2215,33.1848,33.1848,40200.0
2015-03-25 14:00:00,36.16,36.19,36.13,36.13,60300.0,33.1848,33.2123,33.1572,33.1572,60300.0
2015-03-25 14:10:00,36.13,36.16,36.11,36.15,57400.0,33.1572,33.1848,33.1389,33.1756,57400.0
2015-03-25 14:20:00,36.15,36.16,36.13,36.16,30100.0,33.1756,33.1848,33.1572,33.1848,30100.0
2015-03-25 14:30:00,36.16,36.17,36.1,36.1,32000.0,33.1848,33.194,33.1297,33.1297,32000.0
2015-03-25 14:40:00,36.1,36.13,36.09,36.1,29000.0,33.1297,33.1572,33.1205,33.1297,29000.0
2015-03-25 14:50:00,36.1,36.13,36.08,36.09,36500.0,33.1297,33.1572,33.1114,33.1205,36500.0
2015-03-25 15:00:00,36.09,36.1,36.05,36.05,42600.0,33.1205,33.1297,33.0838,33.0838,42600.0
2015-03-25 15:10:00,36.05,36.08,36.04,36.07,40800.0,33.0838,33.1114,33.0746,33.1022,40800.0
2015-03-25 15:20:00,36.07,36.08,36.02,36.03,77900.0,33.1022,33.1114,33.0563,33.0655,77900.0
2015-03-25 15:30:00,36.03,36.05,36.0,36.03,176700.0,33.0655,33.0838,33.0379,33.0655,176700.0
2015-03-25 15:40:00,36.03,36.04,35.95,35.97,97800.0,33.0655,33.0746,32.9921,33.0104,97800.0
2015-03-25 15:50:00,35.97,35.99,35.94,35.96,183300.0,33.0104,33.0288,32.9829,33.0012,183300.0
2015-03-26 09:30:00,35.69,35.83,35.59,35.83,175500.0,32.7534,32.8819,32.6617,32.8819,175500.0
2015-03-26 09:40:00,35.83,35.85,35.79,35.83,101200.0,32.8819,32.9003,32.8452,32.8819,101200.0
2015-03-26 09:50:00,35.84,35.84,35.7,35.7,143200.0,32.8911,32.8911,32.7626,32.7626,143200.0
2015-03-26 10:00:00,35.71,35.73,35.66,35.66,142100.0,32.7718,32.7902,32.7259,32.7259,142100.0
2015-03-26 10:10:00,35.66,35.69,35.57,35.59,185200.0,32.7259,32.7534,32.6433,32.6617,185200.0
2015-03-26 10:20:00,35.58,35.71,35.58,35.68,116300.0,32.6525,32.7718,32.6525,32.7443,116300.0
2015-03-26 10:30:00,35.67,35.74,35.65,35.71,53200.0,32.7351,32.7993,32.7167,32.7718,53200.0
2015-03-26 10:40:00,35.71,35.78,35.7,35.74,22700.0,32.7718,32.836,32.7626,32.7993,22700.0
2015-03-26 10:50:00,35.74,35.76,35.69,35.74,23600.0,32.7993,32.8177,32.7534,32.7993,23600.0
2015-03-26 11:00:00,35.72,35.73,35.67,35.72,97800.0,32.781,32.7902,32.7351,32.781,97800.0
2015-03-26 11:10:00,35.7,35.7,35.58,35.58,44500.0,32.7626,32.7626,32.6525,32.6525,44500.0
2015-03-26 11:20:00,35.58,35.6,35.52,35.53,24100.0,32.6525,32.6709,32.5974,32.6066,24100.0
2015-03-26 11:30:00,35.52,35.56,35.51,35.52,19400.0,32.5974,32.6341,32.5883,32.5974,19400.0
2015-03-26 11:40:00,35.52,35.56,35.51,35.55,27900.0,32.5974,32.6341,32.5883,32.625,27900.0
2015-03-26 11:50:00,35.55,35.67,35.54,35.66,43500.0,32.625,32.7351,32.6158,32.7259,43500.0
2015-03-26 12:00:00,35.66,35.68,35.63,35.65,26900.0,32.7259,32.7443,32.6984,32.7167,26900.0
2015-03-26 12:10:00,35.65,35.67,35.62,35.66,32300.0,32.7167,32.7351,32.6892,32.7259,32300.0
2015-03-26 12:20:00,35.67,35.69,35.64,35.66,28100.0,32.7351,32.7534,32.7076,32.7259,28100.0
2015-03-26 12:30:00,35.66,35.7,35.66,35.7,22900.0,32.7259,32.7626,32.7259,32.7626,22900.0
2015-03-26 12:40:00,35.7,35.7,35.66,35.68,29700.0,32.7626,32.7626,32.7259,32.7443,29700.0
2015-03-26 12:50:00,35.68,35.7,35.67,35.69,188400.0,32.7443,32.7626,32.7351,32.7534,188400.0
2015-03-26 13:00:00,35.69,35.71,35.66,35.7,120600.0,32.7534,32.7718,32.7259,32.7626,120600.0
2015-03-26 13:10:00,35.71,35.72,35.65,35.68,97100.0,32.7718,32.781,32.7167,32.7443,97100.0
2015-03-26 13:20:00,35.69,35.74,35.66,35.74,74300.0,32.7534,32.7993,32.7259,32.7993,74300.0
2015-03-26 13:30:00,35.73,35.77,35.72,35.76,52700.0,32.7902,32.8269,32.781,32.8177,52700.0
2015-03-26 13:40:00,35.77,35.83,35.76,35.8,51600.0,32.8269,32.8819,32.8177,32.8544,51600.0
2015-03-26 13:50:00,35.8,35.84,35.8,35.81,18200.0,32.8544,32.8911,32.8544,32.8636,18200.0
2015-03-26 14:00:00,35.81,35.82,35.74,35.74,33600.0,32.8636,32.8728,32.7993,32.7993,33600.0
2015-03-26 14:10:00,35.74,35.76,35.71,35.75,29800.0,32.7993,32.8177,32.7718,32.8085,29800.0
2015-03-26 14:20:00,35.75,35.76,35.69,35.69,24900.0,32.8085,32.8177,32.7534,32.7534,24900.0
2015-03-26 14:30:00,35.68,35.71,35.68,35.69,29300.0,32.7443,32.7718,32.7443,32.7534,29300.0
2015-03-26 14:40:00,35.69,35.71,35.67,35.67,27400.0,32.7534,32.7718,32.7351,32.7351,27400.0
2015-03-26 14:50:00,35.66,35.69,35.64,35.66,31200.0,32.7259,32.7534,32.7076,32.7259,31200.0
2015-03-26 15:00:00,35.65,35.67,35.62,35.66,22400.0,32.7167,32.7351,32.6892,32.7259,22400.0
2015-03-26 15:10:00,35.67,35.67,35.63,35.63,21600.0,32.7351,32.7351,32.6984,32.6984,21600.0
2015-03-26 15:20:00,35.63,35.67,35.62,35.66,33000.0,32.6984,32.7351,32.6892,32.7259,33000.0
2015-03-26 15:30:00,35.66,35.72,35.64,35.66,74700.0,32.7259,32.781,32.7076,32.7259,74700.0
2015-03-26 15:40:00,35.66,35.68,35.62,35.67,139100.0,32.7259,32.7443,32.6892,32.7351,139100.0
2015-03-26 15:50:00,35.67,35.7,35.67,35.69,235200.0,32.7351,32.7626,32.7351,32.7534,235200.0
2015-03-27 09:30:00,35.63,35.94,35.63,35.92,127400.0,32.6984,32.9829,32.6984,32.9645,127400.0
2015-03-27 09:40:00,35.91,35.98,35.86,35.97,41800.0,32.9553,33.0196,32.9095,33.0104,41800.0
2015-03-27 09:50:00,35.96,36.13,35.95,36.03,538000.0,33.0012,33.1572,32.9921,33.0655,538000.0
2015-03-27 10:00:00,36.03,36.04,35.94,35.95,54000.0,33.0655,33.0746,32.9829,32.9921,54000.0
2015-03-27 10:10:00,35.96,35.99,35.8,35.83,126300.0,33.0012,33.0288,32.8544,32.8819,126300.0
2015-03-27 10:20:00,35.83,35.91,35.81,35.91,63100.0,32.8819,32.9553,32.8636,32.9553,63100.0
2015-03-27 10:30:00,35.9,35.95,35.85,35.94,39500.0,32.9462,32.9921,32.9003,32.9829,39500.0
2015-03-27 10:40:00,35.94,35.96,35.9,35.92,35000.0,32.9829,33.0012,32.9462,32.9645,35000.0
2015-03-27 10:50:00,35.92,35.95,35.88,35.94,34800.0,32.9645,32.9921,32.9278,32.9829,34800.0
2015-03-27 11:00:00,35.95,35.96,35.93,35.94,34900.0,32.9921,33.0012,32.9737,32.9829,34900.0
2015-03-27 11:10:00,35.95,35.98,35.93,35.94,33500.0,32.9921,33.0196,32.9737,32.9829,33500.0
2015-03-27 11:20:00,35.94,35.94,35.88,35.89,51700.0,32.9829,32.9829,32.9278,32.937,51700.0
2015-03-27 11:30:00,35.9,35.94,35.89,35.91,58700.0,32.9462,32.9829,32.937,32.9553,58700.0
2015-03-27 11:40:00,35.91,35.96,35.9,35.95,21200.0,32.9553,33.0012,32.9462,32.9921,21200.0
2015-03-27 11:50:00,35.95,35.98,35.89,35.98,82000.0,32.9921,33.0196,32.937,33.0196,82000.0
2015-03-27 12:00:00,35.99,36.0,35.96,35.98,39300.0,33.0288,33.0379,33.0012,33.0196,39300.0
2015-03-27 12:10:00,35.98,36.0,35.95,35.99,47100.0,33.0196,33.0379,32.9921,33.0288,47100.0
2015-03-27 12:20:00,36.0,36.04,35.99,36.03,78000.0,33.0379,33.0746,33.0288,33.0655,78000.0
2015-03-27 12:30:00,36.03,36.1,36.03,36.09,40400.0,33.0655,33.1297,33.0655,33.1205,40400.0
2015-03-27 12:40:00,36.09,36.11,36.05,36.09,41200.0,33.1205,33.1389,33.0838,33.1205,41200.0
2015-03-27 12:50:00,36.09,36.12,36.08,36.12,67300.0,33.1205,33.1481,33.1114,33.1481,67300.0
2015-03-27 13:00:00,36.12,36.12,36.09,36.12,20300.0,33.1481,33.1481,33.1205,33.1481,20300.0
2015-03-27 13:10:00,36.12,36.14,36.1,36.14,72000.0,33.1481,33.1664,33.1297,33.1664,72000.0
2015-03-27 13:20:00,36.15,36.18,36.14,36.16,41600.0,33.1756,33.2031,33.1664,33.1848,41600.0
2015-03-27 13:30:00,36.15,36.21,36.15,36.2,46400.0,33.1756,33.2307,33.1756,33.2215,46400.0
2015-03-27 13:40:00,36.18,36.19,36.13,36.14,29100.0,33.2031,33.2123,33.1572,33.1664,29100.0
2015-03-27 13:50:00,36.14,36.18,36.14,36.16,56200.0,33.1664,33.2031,33.1664,33.1848,56200.0
2015-03-27 14:00:00,36.15,36.17,36.14,36.17,49100.0,33.1756,33.194,33.1664,33.194,49100.0
2015-03-27 14:10:00,36.17,36.18,36.15,36.16,40100.0,33.194,33.2031,33.1756,33.1848,40100.0
2015-03-27 14:20:00,36.16,36.17,36.15,36.17,35800.0,33.1848,33.194,33.1756,33.194,35800.0
2015-03-27 14:30:00,36.17,36.18,36.15,36.18,29300.0,33.194,33.2031,33.1756,33.2031,29300.0
2015-03-27 14:40:00,36.18,36.2,36.16,36.2,62600.0,33.2031,33.2215,33.1848,33.2215,62600.0
2015-03-27 14:50:00,36.2,36.22,36.19,36.21,38000.0,33.2215,33.2398,33.2123,33.2307,38000.0
2015-03-27 15:00:00,36.21,36.21,36.16,36.17,64400.0,33.2307,33.2307,33.1848,33.194,64400.0
2015-03-27 15:10:00,36.17,36.2,36.17,36.18,46900.0,33.194,33.2215,33.194,33.2031,46900.0
2015-03-27 15:20:00,36.18,36.19,36.17,36.19,61800.0,33.2031,33.2123,33.194,33.2123,61800.0
2015-03-27 15:30:00,36.19,36.22,36.18,36.21,97700.0,33.2123,33.2398,33.2031,33.2307,97700.0
2015-03-27 15:40:00,36.2,36.23,36.14,36.16,165000.0,33.2215,33.249,33.1664,33.1848,165000.0
2015-03-27 15:50:00,36.16,36.22,36.16,36.2,271200.0,33.1848,33.2398,33.1848,33.2215,271200.0
2015-03-30 09:30:00,36.48,36.7,36.3,36.69,573700.0,33.4784,33.6803,33.3133,33.6712,573700.0
2015-03-30 09:40:00,36.69,36.77,36.68,36.69,230200.0,33.6712,33.7446,33.662,33.6712,230200.0
2015-03-30 09:50:00,36.69,36.72,36.59,36.62,71200.0,33.6712,33.6987,33.5794,33.6069,71200.0
2015-03-30 10:00:00,36.63,36.84,36.63,36.75,202300.0,33.6161,33.8088,33.6161,33.7262,202300.0
2015-03-30 10:10:00,36.75,36.87,36.75,36.79,129600.0,33.7262,33.8364,33.7262,33.7629,129600.0
2015-03-30 10:20:00,36.8,36.81,36.69,36.72,74300.0,33.7721,33.7813,33.6712,33.6987,74300.0
2015-03-30 10:30:00,36.72,36.76,36.67,36.68,61300.0,33.6987,33.7354,33.6528,33.662,61300.0
2015-03-30 10:40:00,36.67,36.71,36.65,36.71,80400.0,33.6528,33.6895,33.6345,33.6895,80400.0
2015-03-30 10:50:00,36.72,36.79,36.71,36.78,198100.0,33.6987,33.7629,33.6895,33.7538,198100.0
2015-03-30 11:00:00,36.77,36.8,36.74,36.76,104000.0,33.7446,33.7721,33.7171,33.7354,104000.0
2015-03-30 11:10:00,36.75,36.78,36.74,36.74,84400.0,33.7262,33.7538,33.7171,33.7171,84400.0
2015-03-30 11:20:00,36.74,36.77,36.69,36.76,72600.0,33.7171,33.7446,33.6712,33.7354,72600.0
2015-03-30 11:30:00,36.76,36.8,36.75,36.79,82700.0,33.7354,33.7721,33.7262,33.7629,82700.0
2015-03-30 11:40:00,36.8,36.8,36.76,36.79,48100.0,33.7721,33.7721,33.7354,33.7629,48100.0
2015-03-30 11:50:00,36.78,36.8,36.76,36.79,64300.0,33.7538,33.7721,33.7354,33.7629,64300.0
2015-03-30 12:00:00,36.79,36.81,36.78,36.8,54300.0,33.7629,33.7813,33.7538,33.7721,54300.0
2015-03-30 12:10:00,36.8,36.87,36.79,36.85,91200.0,33.7721,33.8364,33.7629,33.818,91200.0
2015-03-30 12:20:00,36.85,36.87,36.83,36.84,132900.0,33.818,33.8364,33.7996,33.8088,132900.0
2015-03-30 12:30:00,36.85,36.87,36.84,36.85,95800.0,33.818,33.8364,33.8088,33.818,95800.0
2015-03-30 12:40:00,36.86,36.86,36.84,36.84,90700.0,33.8272,33.8272,33.8088,33.8088,90700.0
2015-03-30 12:50:00,36.85,36.85,36.81,36.83,67000.0,33.818,33.818,33.7813,33.7996,67000.0
2015-03-30 13:00:00,36.84,36.86,36.83,36.86,41600.0,33.8088,33.8272,33.7996,33.8272,41600.0
2015-03-30 13:10:00,36.85,36.85,36.81,36.83,62300.0,33.818,33.818,33.7813,33.7996,62300.0
2015-03-30 13:20:00,36.83,36.9,36.82,36.88,182500.0,33.7996,33.8639,33.7905,33.8455,182500.0
2015-03-30 13:30:00,36.87,36.9,36.86,36.89,108200.0,33.8364,33.8639,33.8272,33.8547,108200.0
2015-03-30 13:40:00,36.87,36.88,36.85,36.86,35500.0,33.8364,33.8455,33.818,33.8272,35500.0
2015-03-30 13:50:00,36.85,36.88,36.84,36.88,65000.0,33.818,33.8455,33.8088,33.8455,65000.0
2015-03-30 14:00:00,36.88,36.91,36.88,36.9,84600.0,33.8455,33.8731,33.8455,33.8639,84600.0
2015-03-30 14:10:00,36.9,36.93,36.89,36.93,62900.0,33.8639,33.8914,33.8547,33.8914,62900.0
2015-03-30 14:20:00,36.93,36.95,36.9,36.93,116300.0,33.8914,33.9098,33.8639,33.8914,116300.0
2015-03-30 14:30:00,36.93,36.93,36.89,36.91,74800.0,33.8914,33.8914,33.8547,33.8731,74800.0
2015-03-30 14:40:00,36.91,36.91,36.87,36.87,134900.0,33.8731,33.8731,33.8364,33.8364,134900.0
2015-03-30 14:50:00,36.88,36.89,36.86,36.89,71800.0,33.8455,33.8547,33.8272,33.8547,71800.0
2015-03-30 15:00:00,36.89,36.9,36.88,36.89,65900.0,33.8547,33.8639,33.8455,33.8547,65900.0
2015-03-30 15:10:00,36.9,36.9,36.86,36.88,60300.0,33.8639,33.8639,33.8272,33.8455,60300.0
2015-03-30 15:20:00,36.88,36.88,36.84,36.87,137200.0,33.8455,33.8455,33.8088,33.8364,137200.0
2015-03-30 15:30:00,36.87,36.88,36.85,36.86,104500.0,33.8364,33.8455,33.818,33.8272,104500.0
2015-03-30 15:40:00,36.86,36.88,36.85,36.86,155800.0,33.8272,33.8455,33.818,33.8272,155800.0
2015-03-30 15:50:00,36.86,36.88,36.84,36.85,500600.0,33.8272,33.8455,33.8088,33.818,500600.0
2015-03-31 09:30:00,36.83,37.06,36.67,37.05,299600.0,33.7996,34.0107,33.6528,34.0015,299600.0
2015-03-31 09:40:00,37.06,37.11,36.96,37.1,396100.0,34.0107,34.0566,33.919,34.0474,396100.0
2015-03-31 09:50:00,37.11,37.16,37.03,37.15,114000.0,34.0566,34.1025,33.9832,34.0933,114000.0
2015-03-31 10:00:00,37.15,37.26,37.13,37.25,268000.0,34.0933,34.1943,34.075,34.1851,268000.0
2015-03-31 10:10:00,37.26,37.27,37.21,37.23,83500.0,34.1943,34.2034,34.1484,34.1667,83500.0
2015-03-31 10:20:00,37.24,37.26,37.18,37.18,67600.0,34.1759,34.1943,34.1209,34.1209,67600.0
2015-03-31 10:30:00,37.17,37.26,37.16,37.23,134400.0,34.1117,34.1943,34.1025,34.1667,134400.0
2015-03-31 10:40:00,37.25,37.31,37.12,37.18,36300.0,34.1851,34.2402,34.0658,34.1209,36300.0
2015-03-31 10:50:00,37.19,37.2,37.16,37.16,141300.0,34.13,34.1392,34.1025,34.1025,141300.0
2015-03-31 11:00:00,37.16,37.23,37.16,37.22,88700.0,34.1025,34.1667,34.1025,34.1576,88700.0
2015-03-31 11:10:00,37.23,37.23,37.17,37.19,115400.0,34.1667,34.1667,34.1117,34.13,115400.0
2015-03-31 11:20:00,37.19,37.19,37.15,37.15,78900.0,34.13,34.13,34.0933,34.0933,78900.0
2015-03-31 11:30:00,37.15,37.16,37.09,37.09,23100.0,34.0933,34.1025,34.0383,34.0383,23100.0
2015-03-31 11:40:00,37.09,37.1,37.03,37.1,20800.0,34.0383,34.0474,33.9832,34.0474,20800.0
2015-03-31 11:50:00,37.1,37.1,37.04,37.04,19900.0,34.0474,34.0474,33.9924,33.9924,19900.0
2015-03-31 12:00:00,37.04,37.05,36.97,36.98,44500.0,33.9924,34.0015,33.9281,33.9373,44500.0
2015-03-31 12:10:00,36.98,37.03,36.97,37.02,22600.0,33.9373,33.9832,33.9281,33.974,22600.0
2015-03-31 12:20:00,37.03,37.05,37.03,37.05,9600.0,33.9832,34.0015,33.9832,34.0015,9600.0
2015-03-31 12:30:00,37.05,37.07,37.03,37.07,37000.0,34.0015,34.0199,33.9832,34.0199,37000.0
2015-03-31 12:40:00,37.07,37.08,37.04,37.04,20300.0,34.0199,34.0291,33.9924,33.9924,20300.0
2015-03-31 12:50:00,37.04,37.09,37.03,37.09,34000.0,33.9924,34.0383,33.9832,34.0383,34000.0
2015-03-31 13:00:00,37.09,37.12,37.08,37.1,24600.0,34.0383,34.0658,34.0291,34.0474,24600.0
2015-03-31 13:10:00,37.11,37.16,37.09,37.16,13500.0,34.0566,34.1025,34.0383,34.1025,13500.0
2015-03-31 13:20:00,37.15,37.15,37.11,37.12,20800.0,34.0933,34.0933,34.0566,34.0658,20800.0
2015-03-31 13:30:00,37.13,37.14,37.09,37.1,22400.0,34.075,34.0841,34.0383,34.0474,22400.0
2015-03-31 13:40:00,37.11,37.15,37.09,37.11,22700.0,34.0566,34.0933,34.0383,34.0566,22700.0
2015-03-31 13:50:00,37.1,37.1,37.05,37.05,17100.0,34.0474,34.0474,34.0015,34.0015,17100.0
2015-03-31 14:00:00,37.08,37.11,37.02,37.04,36600.0,34.0291,34.0566,33.974,33.9924,36600.0
2015-03-31 14:10:00,37.04,37.08,37.04,37.06,15100.0,33.9924,34.0291,33.9924,34.0107,15100.0
2015-03-31 14:20:00,37.06,37.07,37.03,37.05,38400.0,34.0107,34.0199,33.9832,34.0015,38400.0
2015-03-31 14:30:00,37.05,37.07,37.03,37.07,44000.0,34.0015,34.0199,33.9832,34.0199,44000.0
2015-03-31 14:40:00,37.06,37.07,37.01,37.05,21500.0,34.0107,34.0199,33.9648,34.0015,21500.0
2015-03-31 14:50:00,37.06,37.07,37.01,37.03,45500.0,34.0107,34.0199,33.9648,33.9832,45500.0
2015-03-31 15:00:00,37.04,37.04,36.95,36.96,77800.0,33.9924,33.9924,33.9098,33.919,77800.0
2015-03-31 15:10:00,36.96,36.98,36.93,36.93,61800.0,33.919,33.9373,33.8914,33.8914,61800.0
2015-03-31 15:20:00,36.93,36.94,36.86,36.88,50600.0,33.8914,33.9006,33.8272,33.8455,50600.0
2015-03-31 15:30:00,36.87,36.92,36.86,36.91,179000.0,33.8364,33.8822,33.8272,33.8731,179000.0
2015-03-31 15:40:00,36.92,36.95,36.87,36.93,169400.0,33.8822,33.9098,33.8364,33.8914,169400.0
2015-03-31 15:50:00,36.93,36.99,36.91,36.93,299000.0,33.8914,33.9465,33.8731,33.8914,299000.0
2015-04-01 09:30:00,36.96,36.97,36.71,36.74,161600.0,33.919,33.9281,33.6895,33.7171,161600.0
2015-04-01 09:40:00,36.73,36.73,36.55,36.57,149400.0,33.7079,33.7079,33.5427,33.561,149400.0
2015-04-01 09:50:00,36.57,36.58,36.45,36.5,147600.0,33.561,33.5702,33.4509,33.4968,147600.0
2015-04-01 10:00:00,36.5,36.57,36.48,36.54,115000.0,33.4968,33.561,33.4784,33.5335,115000.0
2015-04-01 10:10:00,36.55,36.69,36.53,36.68,216300.0,33.5427,33.6712,33.5243,33.662,216300.0
2015-04-01 10:20:00,36.68,36.73,36.67,36.7,60100.0,33.662,33.7079,33.6528,33.6803,60100.0
2015-04-01 10:30:00,36.7,36.71,36.61,36.64,42400.0,33.6803,33.6895,33.5977,33.6253,42400.0
2015-04-01 10:40:00,36.64,36.79,36.64,36.79,45300.0,33.6253,33.7629,33.6253,33.7629,45300.0
2015-04-01 10:50:00,36.79,36.85,36.74,36.77,29400.0,33.7629,33.818,33.7171,33.7446,29400.0
2015-04-01 11:00:00,36.78,36.79,36.75,36.78,37100.0,33.7538,33.7629,33.7262,33.7538,37100.0
2015-04-01 11:10:00,36.78,36.79,36.65,36.67,385000.0,33.7538,33.7629,33.6345,33.6528,385000.0
2015-04-01 11:20:00,36.67,36.68,36.59,36.61,93100.0,33.6528,33.662,33.5794,33.5977,93100.0
2015-04-01 11:30:00,36.6,36.65,36.59,36.65,87000.0,33.5886,33.6345,33.5794,33.6345,87000.0
2015-04-01 11:40:00,36.64,36.65,36.59,36.6,816400.0,33.6253,33.6345,33.5794,33.5886,816400.0
2015-04-01 11:50:00,36.6,36.61,36.54,36.55,290500.0,33.5886,33.5977,33.5335,33.5427,290500.0
2015-04-01 12:00:00,36.55,36.56,36.48,36.49,125700.0,33.5427,33.5519,33.4784,33.4876,125700.0
2015-04-01 12:10:00,36.49,36.52,36.42,36.46,183700.0,33.4876,33.5152,33.4234,33.4601,183700.0
2015-04-01 12:20:00,36.46,36.49,36.44,36.49,42600.0,33.4601,33.4876,33.4417,33.4876,42600.0
2015-04-01 12:30:00,36.48,36.48,36.44,36.48,32200.0,33.4784,33.4784,33.4417,33.4784,32200.0
2015-04-01 12:40:00,36.47,36.51,36.46,36.48,14600.0,33.4693,33.506,33.4601,33.4784,14600.0
2015-04-01 12:50:00,36.48,36.54,36.47,36.52,18300.0,33.4784,33.5335,33.4693,33.5152,18300.0
2015-04-01 13:00:00,36.52,36.55,36.49,36.54,16100.0,33.5152,33.5427,33.4876,33.5335,16100.0
2015-04-01 13:10:00,36.55,36.58,36.55,36.55,10100.0,33.5427,33.5702,33.5427,33.5427,10100.0
2015-04-01 13:20:00,36.55,36.57,36.49,36.56,172500.0,33.5427,33.561,33.4876,33.5519,172500.0
2015-04-01 13:30:00,36.57,36.59,36.51,36.52,384600.0,33.561,33.5794,33.506,33.5152,384600.0
2015-04-01 13:40:00,36.52,36.56,36.51,36.53,216200.0,33.5152,33.5519,33.506,33.5243,216200.0
2015-04-01 13:50:00,36.54,36.55,36.51,36.52,116700.0,33.5335,33.5427,33.506,33.5152,116700.0
2015-04-01 14:00:00,36.52,36.54,36.49,36.52,239100.0,33.5152,33.5335,33.4876,33.5152,239100.0
2015-04-01 14:10:00,36.51,36.52,36.41,36.42,246700.0,33.506,33.5152,33.4142,33.4234,246700.0
2015-04-01 14:20:00,36.42,36.45,36.41,36.43,120000.0,33.4234,33.4509,33.4142,33.4326,120000.0
2015-04-01 14:30:00,36.43,36.44,36.38,36.4,73600.0,33.4326,33.4417,33.3867,33.405,73600.0
2015-04-01 14:40:00,36.4,36.47,36.37,36.47,123500.0,33.405,33.4693,33.3775,33.4693,123500.0
2015-04-01 14:50:00,36.47,36.48,36.41,36.41,24200.0,33.4693,33.4784,33.4142,33.4142,24200.0
2015-04-01 15:00:00,36.43,36.44,36.38,36.4,41100.0,33.4326,33.4417,33.3867,33.405,41100.0
2015-04-01 15:10:00,36.4,36.44,36.4,36.43,59900.0,33.405,33.4417,33.405,33.4326,59900.0
2015-04-01 15:20:00,36.43,36.48,36.43,36.46,66200.0,33.4326,33.4784,33.4326,33.4601,66200.0
2015-04-01 15:30:00,36.46,36.55,36.44,36.51,109200.0,33.4601,33.5427,33.4417,33.506,109200.0
2015-04-01 15:40:00,36.51,36.52,36.44,36.5,171200.0,33.506,33.5152,33.4417,33.4968,171200.0
2015-04-01 15:50:00,36.5,36.53,36.49,36.52,485500.0,33.4968,33.5243,33.4876,33.5152,485500.0
2015-04-02 09:30:00,36.55,36.69,36.45,36.56,94800.0,33.5427,33.6712,33.4509,33.5519,94800.0
2015-04-02 09:40:00,36.57,36.78,36.56,36.78,63300.0,33.561,33.7538,33.5519,33.7538,63300.0
2015-04-02 09:50:00,36.77,36.81,36.72,36.73,49400.0,33.7446,33.7813,33.6987,33.7079,49400.0
2015-04-02 10:00:00,36.73,36.78,36.73,36.78,60200.0,33.7079,33.7538,33.7079,33.7538,60200.0
2015-04-02 10:10:00,36.78,36.92,36.75,36.92,260500.0,33.7538,33.8822,33.7262,33.8822,260500.0
2015-04-02 10:20:00,36.93,37.02,36.88,37.01,228500.0,33.8914,33.974,33.8455,33.9648,228500.0
2015-04-02 10:30:00,37.01,37.01,36.9,36.92,164500.0,33.9648,33.9648,33.8639,33.8822,164500.0
2015-04-02 10:40:00,36.91,36.99,36.83,36.96,714900.0,33.8731,33.9465,33.7996,33.919,714900.0
2015-04-02 10:50:00,36.97,36.97,36.86,36.86,30800.0,33.9281,33.9281,33.8272,33.8272,30800.0
2015-04-02 11:00:00,36.85,36.94,36.84,36.92,35400.0,33.818,33.9006,33.8088,33.8822,35400.0
2015-04-02 11:10:00,36.91,36.92,36.88,36.9,19400.0,33.8731,33.8822,33.8455,33.8639,19400.0
2015-04-02 11:20:00,36.89,36.93,36.88,36.91,90500.0,33.8547,33.8914,33.8455,33.8731,90500.0
2015-04-02 11:30:00,36.91,36.94,36.91,36.94,29400.0,33.8731,33.9006,33.8731,33.9006,29400.0
2015-04-02 11:40:00,36.93,36.94,36.9,36.91,30600.0,33.8914,33.9006,33.8639,33.8731,30600.0
2015-04-02 11:50:00,36.92,36.93,36.85,36.86,37200.0,33.8822,33.8914,33.818,33.8272,37200.0
2015-04-02 12:00:00,36.85,36.85,36.77,36.79,87100.0,33.818,33.818,33.7446,33.7629,87100.0
2015-04-02 12:10:00,36.79,36.84,36.77,36.84,48400.0,33.7629,33.8088,33.7446,33.8088,48400.0
2015-04-02 12:20:00,36.84,36.9,36.83,36.89,30500.0,33.8088,33.8639,33.7996,33.8547,30500.0
2015-04-02 12:30:00,36.89,36.93,36.88,36.93,43600.0,33.8547,33.8914,33.8455,33.8914,43600.0
2015-04-02 12:40:00,36.93,36.94,36.89,36.89,42600.0,33.8914,33.9006,33.8547,33.8547,42600.0
2015-04-02 12:50:00,36.89,36.89,36.87,36.87,18000.0,33.8547,33.8547,33.8364,33.8364,18000.0
2015-04-02 13:00:00,36.87,36.9,36.87,36.89,31600.0,33.8364,33.8639,33.8364,33.8547,31600.0
2015-04-02 13:10:00,36.89,36.94,36.88,36.92,22900.0,33.8547,33.9006,33.8455,33.8822,22900.0
2015-04-02 13:20:00,36.93,36.94,36.88,36.88,26100.0,33.8914,33.9006,33.8455,33.8455,26100.0
2015-04-02 13:30:00,36.88,36.93,36.88,36.92,53800.0,33.8455,33.8914,33.8455,33.8822,53800.0
2015-04-02 13:40:00,36.92,36.92,36.89,36.91,45600.0,33.8822,33.8822,33.8547,33.8731,45600.0
2015-04-02 13:50:00,36.92,36.99,36.9,36.98,201000.0,33.8822,33.9465,33.8639,33.9373,201000.0
2015-04-02 14:00:00,36.99,37.0,36.93,36.94,49300.0,33.9465,33.9557,33.8914,33.9006,49300.0
2015-04-02 14:10:00,36.94,36.97,36.92,36.97,25100.0,33.9006,33.9281,33.8822,33.9281,25100.0
2015-04-02 14:20:00,36.96,36.96,36.89,36.89,55700.0,33.919,33.919,33.8547,33.8547,55700.0
2015-04-02 14:30:00,36.89,36.94,36.89,36.92,45600.0,33.8547,33.9006,33.8547,33.8822,45600.0
2015-04-02 14:40:00,36.92,36.92,36.86,36.9,50300.0,33.8822,33.8822,33.8272,33.8639,50300.0
2015-04-02 14:50:00,36.9,36.93,36.87,36.91,59600.0,33.8639,33.8914,33.8364,33.8731,59600.0
2015-04-02 15:00:00,36.91,36.94,36.9,36.94,41500.0,33.8731,33.9006,33.8639,33.9006,41500.0
2015-04-02 15:10:00,36.95,36.95,36.9,36.9,40700.0,33.9098,33.9098,33.8639,33.8639,40700.0
2015-04-02 15:20:00,36.89,36.93,36.88,36.92,47100.0,33.8547,33.8914,33.8455,33.8822,47100.0
2015-04-02 15:30:00,36.92,36.96,36.91,36.96,79000.0,33.8822,33.919,33.8731,33.919,79000.0
2015-04-02 15:40:00,36.95,36.99,36.94,36.98,150700.0,33.9098,33.9465,33.9006,33.9373,150700.0
2015-04-02 15:50:00,36.98,37.01,36.95,36.99,382800.0,33.9373,33.9648,33.9098,33.9465,382800.0
2015-04-06 09:30:00,36.9,37.12,36.75,37.08,83700.0,33.8639,34.0658,33.7262,34.0291,83700.0
2015-04-06 09:40:00,37.08,37.16,37.07,37.08,38900.0,34.0291,34.1025,34.0199,34.0291,38900.0
2015-04-06 09:50:00,37.07,37.09,36.97,37.0,48500.0,34.0199,34.0383,33.9281,33.9557,48500.0
2015-04-06 10:00:00,37.0,37.07,36.96,36.97,66200.0,33.9557,34.0199,33.919,33.9281,66200.0
2015-04-06 10:10:00,36.97,36.99,36.92,36.95,21700.0,33.9281,33.9465,33.8822,33.9098,21700.0
2015-04-06 10:20:00,36.95,37.09,36.94,37.08,50500.0,33.9098,34.0383,33.9006,34.0291,50500.0
2015-04-06 10:30:00,37.08,37.1,37.02,37.04,28000.0,34.0291,34.0474,33.974,33.9924,28000.0
2015-04-06 10:40:00,37.02,37.04,36.99,37.01,33400.0,33.974,33.9924,33.9465,33.9648,33400.0
2015-04-06 10:50:00,37.01,37.02,36.97,37.01,55600.0,33.9648,33.974,33.9281,33.9648,55600.0
2015-04-06 11:00:00,37.02,37.08,37.01,37.07,462400.0,33.974,34.0291,33.9648,34.0199,462400.0
2015-04-06 11:10:00,37.07,37.08,37.04,37.07,188700.0,34.0199,34.0291,33.9924,34.0199,188700.0
2015-04-06 11:20:00,37.07,37.07,37.03,37.05,119200.0,34.0199,34.0199,33.9832,34.0015,119200.0
2015-04-06 11:30:00,37.05,37.08,37.03,37.03,116900.0,34.0015,34.0291,33.9832,33.9832,116900.0
2015-04-06 11:40:00,37.04,37.08,37.03,37.03,109700.0,33.9924,34.0291,33.9832,33.9832,109700.0
2015-04-06 11:50:00,37.03,37.05,37.02,37.03,65200.0,33.9832,34.0015,33.974,33.9832,65200.0
2015-04-06 12:00:00,37.04,37.05,37.01,37.01,63000.0,33.9924,34.0015,33.9648,33.9648,63000.0
2015-04-06 12:10:00,37.01,37.02,36.96,36.98,61300.0,33.9648,33.974,33.919,33.9373,61300.0
2015-04-06 12:20:00,36.98,37.0,36.95,36.95,50900.0,33.9373,33.9557,33.9098,33.9098,50900.0
2015-04-06 12:30:00,36.96,36.97,36.93,36.94,35000.0,33.919,33.9281,33.8914,33.9006,35000.0
2015-04-06 12:40:00,36.94,36.94,36.91,36.93,32900.0,33.9006,33.9006,33.8731,33.8914,32900.0
2015-04-06 12:50:00,36.93,36.94,36.85,36.91,158100.0,33.8914,33.9006,33.818,33.8731,158100.0
2015-04-06 13:00:00,36.92,36.93,36.88,36.9,164600.0,33.8822,33.8914,33.8455,33.8639,164600.0
2015-04-06 13:10:00,36.9,36.9,36.84,36.89,261900.0,33.8639,33.8639,33.8088,33.8547,261900.0
2015-04-06 13:20:00,36.89,36.9,36.87,36.9,42600.0,33.8547,33.8639,33.8364,33.8639,42600.0
2015-04-06 13:30:00,36.9,36.91,36.85,36.87,72400.0,33.8639,33.8731,33.818,33.8364,72400.0
2015-04-06 13:40:00,36.86,36.89,36.84,36.88,47000.0,33.8272,33.8547,33.8088,33.8455,47000.0
2015-04-06 13:50:00,36.88,36.91,36.88,36.91,42500.0,33.8455,33.8731,33.8455,33.8731,42500.0
2015-04-06 14:00:00,36.91,36.93,36.88,36.89,111100.0,33.8731,33.8914,33.8455,33.8547,111100.0
2015-04-06 14:10:00,36.89,36.91,36.85,36.89,131800.0,33.8547,33.8731,33.818,33.8547,131800.0
2015-04-06 14:20:00,36.9,36.9,36.85,36.86,21200.0,33.8639,33.8639,33.818,33.8272,21200.0
2015-04-06 14:30:00,36.87,36.89,36.84,36.89,35300.0,33.8364,33.8547,33.8088,33.8547,35300.0
2015-04-06 14:40:00,36.89,36.9,36.86,36.88,25700.0,33.8547,33.8639,33.8272,33.8455,25700.0
2015-04-06 14:50:00,36.89,36.89,36.86,36.87,62400.0,33.8547,33.8547,33.8272,33.8364,62400.0
2015-04-06 15:00:00,36.87,36.88,36.83,36.84,60900.0,33.8364,33.8455,33.7996,33.8088,60900.0
2015-04-06 15:10:00,36.83,36.86,36.82,36.84,31600.0,33.7996,33.8272,33.7905,33.8088,31600.0
2015-04-06 15:20:00,36.85,36.86,36.83,36.84,95800.0,33.818,33.8272,33.7996,33.8088,95800.0
2015-04-06 15:30:00,36.84,36.86,36.83,36.86,107400.0,33.8088,33.8272,33.7996,33.8272,107400.0
2015-04-06 15:40:00,36.86,36.87,36.84,36.84,292300.0,33.8272,33.8364,33.8088,33.8088,292300.0
2015-04-06 15:50:00,36.84,36.89,36.83,36.86,260000.0,33.8088,33.8547,33.7996,33.8272,260000.0
2015-04-07 09:30:00,36.92,36.92,36.8,36.87,47900.0,33.8822,33.8822,33.7721,33.8364,47900.0
2015-04-07 09:40:00,36.88,36.88,36.72,36.79,38500.0,33.8455,33.8455,33.6987,33.7629,38500.0
2015-04-07 09:50:00,36.79,36.83,36.75,36.75,25400.0,33.7629,33.7996,33.7262,33.7262,25400.0
2015-04-07 10:00:00,36.75,36.76,36.65,36.71,31500.0,33.7262,33.7354,33.6345,33.6895,31500.0
2015-04-07 10:10:00,36.7,36.74,36.65,36.68,46300.0,33.6803,33.7171,33.6345,33.662,46300.0
2015-04-07 10:20:00,36.69,36.77,36.68,36.7,205000.0,33.6712,33.7446,33.662,33.6803,205000.0
2015-04-07 10:30:00,36.7,36.72,36.68,36.71,20300.0,33.6803,33.6987,33.662,33.6895,20300.0
2015-04-07 10:40:00,36.7,36.71,36.65,36.7,40000.0,33.6803,33.6895,33.6345,33.6803,40000.0
2015-04-07 10:50:00,36.7,36.7,36.65,36.67,15500.0,33.6803,33.6803,33.6345,33.6528,15500.0
2015-04-07 11:00:00,36.67,36.67,36.62,36.64,25400.0,33.6528,33.6528,33.6069,33.6253,25400.0
2015-04-07 11:10:00,36.64,36.66,36.61,36.63,27700.0,33.6253,33.6436,33.5977,33.6161,27700.0
2015-04-07 11:20:00,36.63,36.67,36.62,36.66,14300.0,33.6161,33.6528,33.6069,33.6436,14300.0
2015-04-07 11:30:00,36.67,36.67,36.65,36.65,6600.0,33.6528,33.6528,33.6345,33.6345,6600.0
2015-04-07 11:40:00,36.64,36.66,36.63,36.65,6000.0,33.6253,33.6436,33.6161,33.6345,6000.0
2015-04-07 11:50:00,36.65,36.67,36.64,36.66,7000.0,33.6345,33.6528,33.6253,33.6436,7000.0
2015-04-07 12:00:00,36.67,36.7,36.66,36.69,97600.0,33.6528,33.6803,33.6436,33.6712,97600.0
2015-04-07 12:10:00,36.69,36.7,36.68,36.69,20900.0,33.6712,33.6803,33.662,33.6712,20900.0
2015-04-07 12:20:00,36.69,36.71,36.68,36.71,25600.0,33.6712,33.6895,33.662,33.6895,25600.0
2015-04-07 12:30:00,36.71,36.74,36.71,36.72,34900.0,33.6895,33.7171,33.6895,33.6987,34900.0
2015-04-07 12:40:00,36.71,36.72,36.68,36.68,19000.0,33.6895,33.6987,33.662,33.662,19000.0
2015-04-07 12:50:00,36.68,36.69,36.66,36.66,11200.0,33.662,33.6712,33.6436,33.6436,11200.0
2015-04-07 13:00:00,36.66,36.66,36.64,36.66,14100.0,33.6436,33.6436,33.6253,33.6436,14100.0
2015-04-07 13:10:00,36.66,36.67,36.64,36.66,8300.0,33.6436,33.6528,33.6253,33.6436,8300.0
2015-04-07 13:20:00,36.66,36.67,36.65,36.66,16700.0,33.6436,33.6528,33.6345,33.6436,16700.0
2015-04-07 13:30:00,36.65,36.67,36.65,36.66,11400.0,33.6345,33.6528,33.6345,33.6436,11400.0
2015-04-07 13:40:00,36.66,36.66,36.61,36.61,14100.0,33.6436,33.6436,33.5977,33.5977,14100.0
2015-04-07 13:50:00,36.6,36.63,36.59,36.62,205900.0,33.5886,33.6161,33.5794,33.6069,205900.0
2015-04-07 14:00:00,36.62,36.64,36.6,36.61,26600.0,33.6069,33.6253,33.5886,33.5977,26600.0
2015-04-07 14:10:00,36.62,36.64,36.61,36.62,19500.0,33.6069,33.6253,33.5977,33.6069,19500.0
2015-04-07 14:20:00,36.61,36.62,36.59,36.6,14200.0,33.5977,33.6069,33.5794,33.5886,14200.0
2015-04-07 14:30:00,36.61,36.61,36.59,36.6,10800.0,33.5977,33.5977,33.5794,33.5886,10800.0
2015-04-07 14:40:00,36.61,36.61,36.57,36.58,27800.0,33.5977,33.5977,33.561,33.5702,27800.0
2015-04-07 14:50:00,36.58,36.58,36.53,36.54,31000.0,33.5702,33.5702,33.5243,33.5335,31000.0
2015-04-07 15:00:00,36.54,36.54,36.5,36.51,19300.0,33.5335,33.5335,33.4968,33.506,19300.0
2015-04-07 15:10:00,36.51,36.51,36.46,36.46,21800.0,33.506,33.506,33.4601,33.4601,21800.0
2015-04-07 15:20:00,36.45,36.46,36.41,36.42,30100.0,33.4509,33.4601,33.4142,33.4234,30100.0
2015-04-07 15:30:00,36.41,36.46,36.41,36.43,53100.0,33.4142,33.4601,33.4142,33.4326,53100.0
2015-04-07 15:40:00,36.43,36.45,36.4,36.42,105000.0,33.4326,33.4509,33.405,33.4234,105000.0
2015-04-07 15:50:00,36.42,36.42,36.37,36.37,331800.0,33.4234,33.4234,33.3775,33.3775,331800.0
2015-04-08 09:30:00,36.48,36.55,36.36,36.55,124400.0,33.4784,33.5427,33.3683,33.5427,124400.0
2015-04-08 09:40:00,36.56,36.58,36.49,36.58,49300.0,33.5519,33.5702,33.4876,33.5702,49300.0
2015-04-08 09:50:00,36.59,36.59,36.5,36.55,65200.0,33.5794,33.5794,33.4968,33.5427,65200.0
2015-04-08 10:00:00,36.55,36.64,36.52,36.62,64400.0,33.5427,33.6253,33.5152,33.6069,64400.0
2015-04-08 10:10:00,36.62,36.67,36.6,36.6,54900.0,33.6069,33.6528,33.5886,33.5886,54900.0
2015-04-08 10:20:00,36.6,36.61,36.57,36.57,72200.0,33.5886,33.5977,33.561,33.561,72200.0
2015-04-08 10:30:00,36.57,36.58,36.52,36.52,22400.0,33.561,33.5702,33.5152,33.5152,22400.0
2015-04-08 10:40:00,36.51,36.51,36.43,36.46,64700.0,33.506,33.506,33.4326,33.4601,64700.0
2015-04-08 10:50:00,36.47,36.53,36.46,36.52,37600.0,33.4693,33.5243,33.4601,33.5152,37600.0
2015-04-08 11:00:00,36.51,36.57,36.49,36.56,18600.0,33.506,33.561,33.4876,33.5519,18600.0
2015-04-08 11:10:00,36.56,36.64,36.56,36.63,85400.0,33.5519,33.6253,33.5519,33.6161,85400.0
2015-04-08 11:20:00,36.63,36.64,36.61,36.64,40000.0,33.6161,33.6253,33.5977,33.6253,40000.0
2015-04-08 11:30:00,36.63,36.65,36.6,36.65,18300.0,33.6161,33.6345,33.5886,33.6345,18300.0
2015-04-08 11:40:00,36.64,36.71,36.64,36.7,30200.0,33.6253,33.6895,33.6253,33.6803,30200.0
2015-04-08 11:50:00,36.69,36.69,36.63,36.63,24100.0,33.6712,33.6712,33.6161,33.6161,24100.0
2015-04-08 12:00:00,36.63,36.66,36.62,36.66,30100.0,33.6161,33.6436,33.6069,33.6436,30100.0
2015-04-08 12:10:00,36.65,36.68,36.65,36.67,18800.0,33.6345,33.662,33.6345,33.6528,18800.0
2015-04-08 12:20:00,36.67,36.67,36.63,36.63,20600.0,33.6528,33.6528,33.6161,33.6161,20600.0
2015-04-08 12:30:00,36.63,36.65,36.62,36.63,33900.0,33.6161,33.6345,33.6069,33.6161,33900.0
2015-04-08 12:40:00,36.63,36.65,36.62,36.63,33800.0,33.6161,33.6345,33.6069,33.6161,33800.0
2015-04-08 12:50:00,36.63,36.64,36.61,36.63,30900.0,33.6161,33.6253,33.5977,33.6161,30900.0
2015-04-08 13:00:00,36.63,36.63,36.6,36.61,15100.0,33.6161,33.6161,33.5886,33.5977,15100.0
2015-04-08 13:10:00,36.61,36.63,36.57,36.58,45400.0,33.5977,33.6161,33.561,33.5702,45400.0
2015-04-08 13:20:00,36.59,36.61,36.58,36.6,20100.0,33.5794,33.5977,33.5702,33.5886,20100.0
2015-04-08 13:30:00,36.59,36.62,36.59,36.61,18200.0,33.5794,33.6069,33.5794,33.5977,18200.0
2015-04-08 13:40:00,36.61,36.61,36.59,36.6,26400.0,33.5977,33.5977,33.5794,33.5886,26400.0
2015-04-08 13:50:00,36.6,36.65,36.59,36.64,36400.0,33.5886,33.6345,33.5794,33.6253,36400.0
2015-04-08 14:00:00,36.63,36.63,36.53,36.53,65000.0,33.6161,33.6161,33.5243,33.5243,65000.0
2015-04-08 14:10:00,36.53,36.7,36.52,36.66,63700.0,33.5243,33.6803,33.5152,33.6436,63700.0
2015-04-08 14:20:00,36.67,36.73,36.64,36.64,46600.0,33.6528,33.7079,33.6253,33.6253,46600.0
2015-04-08 14:30:00,36.65,36.65,36.61,36.63,50700.0,33.6345,33.6345,33.5977,33.6161,50700.0
2015-04-08 14:40:00,36.62,36.68,36.59,36.68,34800.0,33.6069,33.662,33.5794,33.662,34800.0
2015-04-08 14:50:00,36.68,36.68,36.62,36.66,33100.0,33.662,33.662,33.6069,33.6436,33100.0
2015-04-08 15:00:00,36.66,36.71,36.65,36.7,40700.0,33.6436,33.6895,33.6345,33.6803,40700.0
2015-04-08 15:10:00,36.7,36.73,36.67,36.72,63000.0,33.6803,33.7079,33.6528,33.6987,63000.0
2015-04-08 15:20:00,36.72,36.79,36.7,36.78,45600.0,33.6987,33.7629,33.6803,33.7538,45600.0
2015-04-08 15:30:00,36.78,36.79,36.76,36.78,45300.0,33.7538,33.7629,33.7354,33.7538,45300.0
2015-04-08 15:40:00,36.79,36.82,36.77,36.79,76800.0,33.7629,33.7905,33.7446,33.7629,76800.0
2015-04-08 15:50:00,36.8,36.82,36.77,36.81,196500.0,33.7721,33.7905,33.7446,33.7813,196500.0
2015-04-09 09:30:00,36.72,36.83,36.58,36.69,95100.0,33.6987,33.7996,33.5702,33.6712,95100.0
2015-04-09 09:40:00,36.7,36.7,36.54,36.55,89300.0,33.6803,33.6803,33.5335,33.5427,89300.0
2015-04-09 09:50:00,36.55,36.63,36.54,36.62,47600.0,33.5427,33.6161,33.5335,33.6069,47600.0
2015-04-09 10:00:00,36.62,36.65,36.48,36.55,52700.0,33.6069,33.6345,33.4784,33.5427,52700.0
2015-04-09 10:10:00,36.55,36.6,36.49,36.51,34500.0,33.5427,33.5886,33.4876,33.506,34500.0
2015-04-09 10:20:00,36.51,36.51,36.42,36.43,224000.0,33.506,33.506,33.4234,33.4326,224000.0
2015-04-09 10:30:00,36.43,36.46,36.42,36.43,61900.0,33.4326,33.4601,33.4234,33.4326,61900.0
2015-04-09 10:40:00,36.42,36.42,36.25,36.25,82900.0,33.4234,33.4234,33.2674,33.2674,82900.0
2015-04-09 10:50:00,36.26,36.32,36.22,36.31,73800.0,33.2765,33.3316,33.2398,33.3224,73800.0
2015-04-09 11:00:00,36.31,36.31,36.24,36.26,70400.0,33.3224,33.3224,33.2582,33.2765,70400.0
2015-04-09 11:10:00,36.26,36.26,36.18,36.19,241200.0,33.2765,33.2765,33.2031,33.2123,241200.0
2015-04-09 11:20:00,36.18,36.24,36.12,36.19,100800.0,33.2031,33.2582,33.1481,33.2123,100800.0
2015-04-09 11:30:00,36.19,36.27,36.18,36.23,48600.0,33.2123,33.2857,33.2031,33.249,48600.0
2015-04-09 11:40:00,36.23,36.26,36.22,36.26,61100.0,33.249,33.2765,33.2398,33.2765,61100.0
2015-04-09 11:50:00,36.26,36.27,36.23,36.24,53900.0,33.2765,33.2857,33.249,33.2582,53900.0
2015-04-09 12:00:00,36.24,36.28,36.16,36.17,215000.0,33.2582,33.2949,33.1848,33.194,215000.0
2015-04-09 12:10:00,36.18,36.23,36.18,36.23,31200.0,33.2031,33.249,33.2031,33.249,31200.0
2015-04-09 12:20:00,36.22,36.33,36.21,36.33,32600.0,33.2398,33.3408,33.2307,33.3408,32600.0
2015-04-09 12:30:00,36.34,36.34,36.3,36.32,20600.0,33.35,33.35,33.3133,33.3316,20600.0
2015-04-09 12:40:00,36.32,36.34,36.31,36.31,25200.0,33.3316,33.35,33.3224,33.3224,25200.0
2015-04-09 12:50:00,36.32,36.38,36.32,36.36,46100.0,33.3316,33.3867,33.3316,33.3683,46100.0
2015-04-09 13:00:00,36.36,36.37,36.35,36.36,20100.0,33.3683,33.3775,33.3591,33.3683,20100.0
2015-04-09 13:10:00,36.37,36.38,36.33,36.34,41500.0,33.3775,33.3867,33.3408,33.35,41500.0
2015-04-09 13:20:00,36.34,36.35,36.32,36.32,32200.0,33.35,33.3591,33.3316,33.3316,32200.0
2015-04-09 13:30:00,36.32,36.34,36.3,36.32,28100.0,33.3316,33.35,33.3133,33.3316,28100.0
2015-04-09 13:40:00,36.32,36.37,36.31,36.37,28100.0,33.3316,33.3775,33.3224,33.3775,28100.0
2015-04-09 13:50:00,36.38,36.38,36.35,36.35,48300.0,33.3867,33.3867,33.3591,33.3591,48300.0
2015-04-09 14:00:00,36.35,36.36,36.32,36.34,128700.0,33.3591,33.3683,33.3316,33.35,128700.0
2015-04-09 14:10:00,36.35,36.36,36.32,36.35,53200.0,33.3591,33.3683,33.3316,33.3591,53200.0
2015-04-09 14:20:00,36.35,36.35,36.33,36.34,61800.0,33.3591,33.3591,33.3408,33.35,61800.0
2015-04-09 14:30:00,36.34,36.36,36.33,36.36,50800.0,33.35,33.3683,33.3408,33.3683,50800.0
2015-04-09 14:40:00,36.36,36.37,36.31,36.31,78800.0,33.3683,33.3775,33.3224,33.3224,78800.0
2015-04-09 14:50:00,36.31,36.32,36.3,36.32,35000.0,33.3224,33.3316,33.3133,33.3316,35000.0
2015-04-09 15:00:00,36.31,36.36,36.31,36.33,192700.0,33.3224,33.3683,33.3224,33.3408,192700.0
2015-04-09 15:10:00,36.34,36.42,36.33,36.4,60300.0,33.35,33.4234,33.3408,33.405,60300.0
2015-04-09 15:20:00,36.41,36.44,36.39,36.43,60700.0,33.4142,33.4417,33.3959,33.4326,60700.0
2015-04-09 15:30:00,36.43,36.44,36.41,36.42,76800.0,33.4326,33.4417,33.4142,33.4234,76800.0
2015-04-09 15:40:00,36.42,36.45,36.41,36.42,175200.0,33.4234,33.4509,33.4142,33.4234,175200.0
2015-04-09 15:50:00,36.42,36.45,36.42,36.42,480400.0,33.4234,33.4509,33.4234,33.4234,480400.0
2015-04-10 09:30:00,36.44,36.64,36.4,36.5,136000.0,33.4417,33.6253,33.405,33.4968,136000.0
2015-04-10 09:40:00,36.51,36.51,36.27,36.31,836000.0,33.506,33.506,33.2857,33.3224,836000.0
2015-04-10 09:50:00,36.3,36.35,36.2,36.26,328600.0,33.3133,33.3591,33.2215,33.2765,328600.0
2015-04-10 10:00:00,36.25,36.28,36.14,36.28,405400.0,33.2674,33.2949,33.1664,33.2949,405400.0
2015-04-10 10:10:00,36.28,36.3,36.21,36.25,171100.0,33.2949,33.3133,33.2307,33.2674,171100.0
2015-04-10 10:20:00,36.25,36.27,36.21,36.24,138500.0,33.2674,33.2857,33.2307,33.2582,138500.0
2015-04-10 10:30:00,36.24,36.32,36.24,36.32,45700.0,33.2582,33.3316,33.2582,33.3316,45700.0
2015-04-10 10:40:00,36.31,36.32,36.29,36.3,51500.0,33.3224,33.3316,33.3041,33.3133,51500.0
2015-04-10 10:50:00,36.29,36.35,36.28,36.28,80900.0,33.3041,33.3591,33.2949,33.2949,80900.0
2015-04-10 11:00:00,36.27,36.3,36.26,36.27,39300.0,33.2857,33.3133,33.2765,33.2857,39300.0
2015-04-10 11:10:00,36.28,36.31,36.24,36.31,47500.0,33.2949,33.3224,33.2582,33.3224,47500.0
2015-04-10 11:20:00,36.3,36.31,36.29,36.31,43600.0,33.3133,33.3224,33.3041,33.3224,43600.0
2015-04-10 11:30:00,36.31,36.31,36.28,36.31,27100.0,33.3224,33.3224,33.2949,33.3224,27100.0
2015-04-10 11:40:00,36.31,36.32,36.26,36.27,170300.0,33.3224,33.3316,33.2765,33.2857,170300.0
2015-04-10 11:50:00,36.27,36.32,36.27,36.31,40600.0,33.2857,33.3316,33.2857,33.3224,40600.0
2015-04-10 12:00:00,36.31,36.36,36.3,36.36,266400.0,33.3224,33.3683,33.3133,33.3683,266400.0
2015-04-10 12:10:00,36.36,36.36,36.32,36.34,147900.0,33.3683,33.3683,33.3316,33.35,147900.0
2015-04-10 12:20:00,36.33,36.34,36.31,36.33,90800.0,33.3408,33.35,33.3224,33.3408,90800.0
2015-04-10 12:30:00,36.34,36.36,36.33,36.36,45000.0,33.35,33.3683,33.3408,33.3683,45000.0
2015-04-10 12:40:00,36.36,36.37,36.34,36.35,86000.0,33.3683,33.3775,33.35,33.3591,86000.0
2015-04-10 12:50:00,36.35,36.37,36.34,36.35,83600.0,33.3591,33.3775,33.35,33.3591,83600.0
2015-04-10 13:00:00,36.35,36.37,36.35,36.36,50800.0,33.3591,33.3775,33.3591,33.3683,50800.0
2015-04-10 13:10:00,36.36,36.39,36.35,36.37,100200.0,33.3683,33.3959,33.3591,33.3775,100200.0
2015-04-10 13:20:00,36.37,36.4,36.37,36.38,48800.0,33.3775,33.405,33.3775,33.3867,48800.0
2015-04-10 13:30:00,36.38,36.42,36.38,36.4,60100.0,33.3867,33.4234,33.3867,33.405,60100.0
2015-04-10 13:40:00,36.39,36.44,36.39,36.43,18700.0,33.3959,33.4417,33.3959,33.4326,18700.0
2015-04-10 13:50:00,36.43,36.45,36.41,36.41,30600.0,33.4326,33.4509,33.4142,33.4142,30600.0
2015-04-10 14:00:00,36.41,36.44,36.41,36.43,36400.0,33.4142,33.4417,33.4142,33.4326,36400.0
2015-04-10 14:10:00,36.42,36.45,36.42,36.43,25800.0,33.4234,33.4509,33.4234,33.4326,25800.0
2015-04-10 14:20:00,36.43,36.45,36.42,36.45,18900.0,33.4326,33.4509,33.4234,33.4509,18900.0
2015-04-10 14:30:00,36.45,36.46,36.44,36.45,26600.0,33.4509,33.4601,33.4417,33.4509,26600.0
2015-04-10 14:40:00,36.44,36.45,36.44,36.45,34900.0,33.4417,33.4509,33.4417,33.4509,34900.0
2015-04-10 14:50:00,36.45,36.48,36.44,36.45,29500.0,33.4509,33.4784,33.4417,33.4509,29500.0
2015-04-10 15:00:00,36.45,36.47,36.45,36.47,23800.0,33.4509,33.4693,33.4509,33.4693,23800.0
2015-04-10 15:10:00,36.46,36.47,36.42,36.43,57200.0,33.4601,33.4693,33.4234,33.4326,57200.0
2015-04-10 15:20:00,36.42,36.44,36.41,36.43,37900.0,33.4234,33.4417,33.4142,33.4326,37900.0
2015-04-10 15:30:00,36.44,36.47,36.43,36.46,57700.0,33.4417,33.4693,33.4326,33.4601,57700.0
2015-04-10 15:40:00,36.45,36.5,36.45,36.49,108700.0,33.4509,33.4968,33.4509,33.4876,108700.0
2015-04-10 15:50:00,36.49,36.5,36.47,36.49,208000.0,33.4876,33.4968,33.4693,33.4876,208000.0
2015-04-13 09:30:00,36.5,36.68,36.43,36.55,226400.0,33.4968,33.662,33.4326,33.5427,226400.0
2015-04-13 09:40:00,36.55,36.56,36.44,36.46,100400.0,33.5427,33.5519,33.4417,33.4601,100400.0
2015-04-13 09:50:00,36.47,36.5,36.43,36.45,47800.0,33.4693,33.4968,33.4326,33.4509,47800.0
2015-04-13 10:00:00,36.45,36.47,36.38,36.39,39500.0,33.4509,33.4693,33.3867,33.3959,39500.0
2015-04-13 10:10:00,36.4,36.42,36.31,36.33,210000.0,33.405,33.4234,33.3224,33.3408,210000.0
2015-04-13 10:20:00,36.34,36.42,36.33,36.41,30000.0,33.35,33.4234,33.3408,33.4142,30000.0
2015-04-13 10:30:00,36.41,36.44,36.4,36.4,19700.0,33.4142,33.4417,33.405,33.405,19700.0
2015-04-13 10:40:00,36.4,36.4,36.37,36.38,18700.0,33.405,33.405,33.3775,33.3867,18700.0
2015-04-13 10:50:00,36.38,36.39,36.36,36.36,36900.0,33.3867,33.3959,33.3683,33.3683,36900.0
2015-04-13 11:00:00,36.37,36.38,36.35,36.37,53400.0,33.3775,33.3867,33.3591,33.3775,53400.0
2015-04-13 11:10:00,36.37,36.4,36.36,36.37,25800.0,33.3775,33.405,33.3683,33.3775,25800.0
2015-04-13 11:20:00,36.37,36.41,36.35,36.4,24800.0,33.3775,33.4142,33.3591,33.405,24800.0
2015-04-13 11:30:00,36.4,36.44,36.4,36.44,8800.0,33.405,33.4417,33.405,33.4417,8800.0
2015-04-13 11:40:00,36.44,36.46,36.44,36.44,60800.0,33.4417,33.4601,33.4417,33.4417,60800.0
2015-04-13 11:50:00,36.44,36.45,36.43,36.44,8300.0,33.4417,33.4509,33.4326,33.4417,8300.0
2015-04-13 12:00:00,36.45,36.45,36.44,36.44,5300.0,33.4509,33.4509,33.4417,33.4417,5300.0
2015-04-13 12:10:00,36.44,36.45,36.42,36.43,7700.0,33.4417,33.4509,33.4234,33.4326,7700.0
2015-04-13 12:20:00,36.43,36.45,36.42,36.45,10300.0,33.4326,33.4509,33.4234,33.4509,10300.0
2015-04-13 12:30:00,36.45,36.46,36.44,36.46,31600.0,33.4509,33.4601,33.4417,33.4601,31600.0
2015-04-13 12:40:00,36.45,36.46,36.43,36.43,63200.0,33.4509,33.4601,33.4326,33.4326,63200.0
2015-04-13 12:50:00,36.43,36.43,36.4,36.42,33700.0,33.4326,33.4326,33.405,33.4234,33700.0
2015-04-13 13:00:00,36.41,36.42,36.37,36.37,13400.0,33.4142,33.4234,33.3775,33.3775,13400.0
2015-04-13 13:10:00,36.36,36.37,36.35,36.37,11600.0,33.3683,33.3775,33.3591,33.3775,11600.0
2015-04-13 13:20:00,36.37,36.37,36.32,36.32,17700.0,33.3775,33.3775,33.3316,33.3316,17700.0
2015-04-13 13:30:00,36.32,36.32,36.28,36.29,35800.0,33.3316,33.3316,33.2949,33.3041,35800.0
2015-04-13 13:40:00,36.29,36.3,36.26,36.27,16900.0,33.3041,33.3133,33.2765,33.2857,16900.0
2015-04-13 13:50:00,36.26,36.31,36.26,36.3,6700.0,33.2765,33.3224,33.2765,33.3133,6700.0
2015-04-13 14:00:00,36.3,36.32,36.29,36.3,16500.0,33.3133,33.3316,33.3041,33.3133,16500.0
2015-04-13 14:10:00,36.3,36.33,36.29,36.32,21400.0,33.3133,33.3408,33.3041,33.3316,21400.0
2015-04-13 14:20:00,36.32,36.33,36.31,36.32,7700.0,33.3316,33.3408,33.3224,33.3316,7700.0
2015-04-13 14:30:00,36.32,36.34,36.3,36.34,23600.0,33.3316,33.35,33.3133,33.35,23600.0
2015-04-13 14:40:00,36.34,36.37,36.32,36.32,25600.0,33.35,33.3775,33.3316,33.3316,25600.0
2015-04-13 14:50:00,36.32,36.34,36.29,36.33,30600.0,33.3316,33.35,33.3041,33.3408,30600.0
2015-04-13 15:00:00,36.33,36.35,36.31,36.34,23100.0,33.3408,33.3591,33.3224,33.35,23100.0
2015-04-13 15:10:00,36.35,36.36,36.32,36.33,17400.0,33.3591,33.3683,33.3316,33.3408,17400.0
2015-04-13 15:20:00,36.32,36.34,36.29,36.31,25300.0,33.3316,33.35,33.3041,33.3224,25300.0
2015-04-13 15:30:00,36.31,36.34,36.3,36.33,33700.0,33.3224,33.35,33.3133,33.3408,33700.0
2015-04-13 15:40:00,36.34,36.36,36.3,36.3,61300.0,33.35,33.3683,33.3133,33.3133,61300.0
2015-04-13 15:50:00,36.3,36.34,36.29,36.32,199300.0,33.3133,33.35,33.3041,33.3316,199300.0
2015-04-14 09:30:00,36.42,36.44,36.3,36.33,136900.0,33.4234,33.4417,33.3133,33.3408,136900.0
2015-04-14 09:40:00,36.33,36.34,36.23,36.25,360200.0,33.3408,33.35,33.249,33.2674,360200.0
2015-04-14 09:50:00,36.25,36.27,36.08,36.09,653300.0,33.2674,33.2857,33.1114,33.1205,653300.0
2015-04-14 10:00:00,36.08,36.11,35.94,36.02,252000.0,33.1114,33.1389,32.9829,33.0563,252000.0
2015-04-14 10:10:00,36.02,36.21,36.02,36.17,255600.0,33.0563,33.2307,33.0563,33.194,255600.0
2015-04-14 10:20:00,36.17,36.17,36.12,36.16,50300.0,33.194,33.194,33.1481,33.1848,50300.0
2015-04-14 10:30:00,36.16,36.17,36.11,36.15,53200.0,33.1848,33.194,33.1389,33.1756,53200.0
2015-04-14 10:40:00,36.15,36.25,36.14,36.25,47100.0,33.1756,33.2674,33.1664,33.2674,47100.0
2015-04-14 10:50:00,36.25,36.27,36.21,36.23,80200.0,33.2674,33.2857,33.2307,33.249,80200.0
2015-04-14 11:00:00,36.23,36.28,36.21,36.28,73700.0,33.249,33.2949,33.2307,33.2949,73700.0
2015-04-14 11:10:00,36.28,36.44,36.27,36.4,117800.0,33.2949,33.4417,33.2857,33.405,117800.0
2015-04-14 11:20:00,36.41,36.41,36.38,36.39,18700.0,33.4142,33.4142,33.3867,33.3959,18700.0
2015-04-14 11:30:00,36.39,36.4,36.35,36.36,26600.0,33.3959,33.405,33.3591,33.3683,26600.0
2015-04-14 11:40:00,36.36,36.39,36.34,36.38,15500.0,33.3683,33.3959,33.35,33.3867,15500.0
2015-04-14 11:50:00,36.38,36.41,36.37,36.4,89200.0,33.3867,33.4142,33.3775,33.405,89200.0
2015-04-14 12:00:00,36.41,36.44,36.41,36.41,13600.0,33.4142,33.4417,33.4142,33.4142,13600.0
2015-04-14 12:10:00,36.42,36.42,36.38,36.39,18300.0,33.4234,33.4234,33.3867,33.3959,18300.0
2015-04-14 12:20:00,36.39,36.43,36.39,36.42,10300.0,33.3959,33.4326,33.3959,33.4234,10300.0
2015-04-14 12:30:00,36.42,36.52,36.42,36.48,161300.0,33.4234,33.5152,33.4234,33.4784,161300.0
2015-04-14 12:40:00,36.48,36.49,36.46,36.46,11700.0,33.4784,33.4876,33.4601,33.4601,11700.0
2015-04-14 12:50:00,36.46,36.47,36.43,36.45,13100.0,33.4601,33.4693,33.4326,33.4509,13100.0
2015-04-14 13:00:00,36.45,36.47,36.44,36.46,13700.0,33.4509,33.4693,33.4417,33.4601,13700.0
2015-04-14 13:10:00,36.45,36.46,36.43,36.45,29200.0,33.4509,33.4601,33.4326,33.4509,29200.0
2015-04-14 13:20:00,36.46,36.48,36.45,36.48,7400.0,33.4601,33.4784,33.4509,33.4784,7400.0
2015-04-14 13:30:00,36.48,36.5,36.48,36.48,16400.0,33.4784,33.4968,33.4784,33.4784,16400.0
2015-04-14 13:40:00,36.48,36.5,36.48,36.49,14100.0,33.4784,33.4968,33.4784,33.4876,14100.0
2015-04-14 13:50:00,36.49,36.51,36.48,36.5,19500.0,33.4876,33.506,33.4784,33.4968,19500.0
2015-04-14 14:00:00,36.49,36.53,36.47,36.51,22900.0,33.4876,33.5243,33.4693,33.506,22900.0
2015-04-14 14:10:00,36.5,36.53,36.5,36.52,18000.0,33.4968,33.5243,33.4968,33.5152,18000.0
2015-04-14 14:20:00,36.52,36.52,36.48,36.51,17400.0,33.5152,33.5152,33.4784,33.506,17400.0
2015-04-14 14:30:00,36.51,36.52,36.47,36.47,21300.0,33.506,33.5152,33.4693,33.4693,21300.0
2015-04-14 14:40:00,36.47,36.49,36.46,36.48,19300.0,33.4693,33.4876,33.4601,33.4784,19300.0
2015-04-14 14:50:00,36.48,36.53,36.47,36.52,29300.0,33.4784,33.5243,33.4693,33.5152,29300.0
2015-04-14 15:00:00,36.52,36.55,36.51,36.51,33400.0,33.5152,33.5427,33.506,33.506,33400.0
2015-04-14 15:10:00,36.52,36.54,36.51,36.53,18200.0,33.5152,33.5335,33.506,33.5243,18200.0
2015-04-14 15:20:00,36.53,36.54,36.5,36.52,47900.0,33.5243,33.5335,33.4968,33.5152,47900.0
2015-04-14 15:30:00,36.52,36.55,36.51,36.54,40300.0,33.5152,33.5427,33.506,33.5335,40300.0
2015-04-14 15:40:00,36.54,36.55,36.52,36.55,58000.0,33.5335,33.5427,33.5152,33.5427,58000.0
2015-04-14 15:50:00,36.54,36.55,36.49,36.52,149200.0,33.5335,33.5427,33.4876,33.5152,149200.0
2015-04-15 09:30:00,36.6,36.66,36.42,36.59,99900.0,33.5886,33.6436,33.4234,33.5794,99900.0
2015-04-15 09:40:00,36.58,36.69,36.54,36.68,81000.0,33.5702,33.6712,33.5335,33.662,81000.0
2015-04-15 09:50:00,36.69,36.73,36.62,36.65,57600.0,33.6712,33.7079,33.6069,33.6345,57600.0
2015-04-15 10:00:00,36.66,36.88,36.65,36.84,647500.0,33.6436,33.8455,33.6345,33.8088,647500.0
2015-04-15 10:10:00,36.84,36.86,36.74,36.79,115400.0,33.8088,33.8272,33.7171,33.7629,115400.0
2015-04-15 10:20:00,36.79,36.81,36.74,36.74,39700.0,33.7629,33.7813,33.7171,33.7171,39700.0
2015-04-15 10:30:00,36.74,36.78,36.74,36.76,43600.0,33.7171,33.7538,33.7171,33.7354,43600.0
2015-04-15 10:40:00,36.77,36.83,36.76,36.82,67400.0,33.7446,33.7996,33.7354,33.7905,67400.0
2015-04-15 10:50:00,36.83,36.84,36.8,36.82,41400.0,33.7996,33.8088,33.7721,33.7905,41400.0
2015-04-15 11:00:00,36.82,36.83,36.78,36.8,51200.0,33.7905,33.7996,33.7538,33.7721,51200.0
2015-04-15 11:10:00,36.8,36.82,36.79,36.79,37200.0,33.7721,33.7905,33.7629,33.7629,37200.0
2015-04-15 11:20:00,36.79,36.79,36.75,36.77,26900.0,33.7629,33.7629,33.7262,33.7446,26900.0
2015-04-15 11:30:00,36.77,36.78,36.74,36.74,43800.0,33.7446,33.7538,33.7171,33.7171,43800.0
2015-04-15 11:40:00,36.74,36.75,36.72,36.73,46400.0,33.7171,33.7262,33.6987,33.7079,46400.0
2015-04-15 11:50:00,36.73,36.77,36.73,36.75,23100.0,33.7079,33.7446,33.7079,33.7262,23100.0
2015-04-15 12:00:00,36.75,36.77,36.73,36.76,34600.0,33.7262,33.7446,33.7079,33.7354,34600.0
2015-04-15 12:10:00,36.76,36.77,36.73,36.75,37900.0,33.7354,33.7446,33.7079,33.7262,37900.0
2015-04-15 12:20:00,36.74,36.77,36.73,36.73,32700.0,33.7171,33.7446,33.7079,33.7079,32700.0
2015-04-15 12:30:00,36.73,36.73,36.69,36.71,38800.0,33.7079,33.7079,33.6712,33.6895,38800.0
2015-04-15 12:40:00,36.7,36.74,36.7,36.73,23800.0,33.6803,33.7171,33.6803,33.7079,23800.0
2015-04-15 12:50:00,36.72,36.72,36.7,36.71,25100.0,33.6987,33.6987,33.6803,33.6895,25100.0
2015-04-15 13:00:00,36.71,36.72,36.69,36.69,11700.0,33.6895,33.6987,33.6712,33.6712,11700.0
2015-04-15 13:10:00,36.69,36.72,36.68,36.71,24800.0,33.6712,33.6987,33.662,33.6895,24800.0
2015-04-15 13:20:00,36.71,36.75,36.7,36.74,50400.0,33.6895,33.7262,33.6803,33.7171,50400.0
2015-04-15 13:30:00,36.74,36.75,36.71,36.72,16200.0,33.7171,33.7262,33.6895,33.6987,16200.0
2015-04-15 13:40:00,36.72,36.73,36.71,36.73,18000.0,33.6987,33.7079,33.6895,33.7079,18000.0
2015-04-15 13:50:00,36.72,36.73,36.7,36.71,19400.0,33.6987,33.7079,33.6803,33.6895,19400.0
2015-04-15 14:00:00,36.71,36.75,36.7,36.74,26300.0,33.6895,33.7262,33.6803,33.7171,26300.0
2015-04-15 14:10:00,36.73,36.77,36.71,36.76,139300.0,33.7079,33.7446,33.6895,33.7354,139300.0
2015-04-15 14:20:00,36.76,36.77,36.74,36.77,128400.0,33.7354,33.7446,33.7171,33.7446,128400.0
2015-04-15 14:30:00,36.76,36.78,36.74,36.75,55600.0,33.7354,33.7538,33.7171,33.7262,55600.0
2015-04-15 14:40:00,36.75,36.79,36.75,36.77,50600.0,33.7262,33.7629,33.7262,33.7446,50600.0
2015-04-15 14:50:00,36.76,36.78,36.75,36.76,31800.0,33.7354,33.7538,33.7262,33.7354,31800.0
2015-04-15 15:00:00,36.76,36.78,36.75,36.77,43600.0,33.7354,33.7538,33.7262,33.7446,43600.0
2015-04-15 15:10:00,36.77,36.78,36.75,36.77,42800.0,33.7446,33.7538,33.7262,33.7446,42800.0
2015-04-15 15:20:00,36.77,36.77,36.72,36.73,43000.0,33.7446,33.7446,33.6987,33.7079,43000.0
2015-04-15 15:30:00,36.74,36.75,36.7,36.7,110000.0,33.7171,33.7262,33.6803,33.6803,110000.0
2015-04-15 15:40:00,36.7,36.71,36.65,36.66,116100.0,33.6803,33.6895,33.6345,33.6436,116100.0
2015-04-15 15:50:00,36.66,36.68,36.65,36.66,311600.0,33.6436,33.662,33.6345,33.6436,311600.0
2015-04-16 09:30:00,36.59,36.59,36.16,36.21,374300.0,33.5794,33.5794,33.1848,33.2307,374300.0
2015-04-16 09:40:00,36.22,36.26,36.18,36.2,144400.0,33.2398,33.2765,33.2031,33.2215,144400.0
2015-04-16 09:50:00,36.2,36.21,36.15,36.15,109900.0,33.2215,33.2307,33.1756,33.1756,109900.0
2015-04-16 10:00:00,36.15,36.17,36.08,36.13,404800.0,33.1756,33.194,33.1114,33.1572,404800.0
2015-04-16 10:10:00,36.14,36.18,36.11,36.13,113100.0,33.1664,33.2031,33.1389,33.1572,113100.0
2015-04-16 10:20:00,36.12,36.13,36.06,36.07,262300.0,33.1481,33.1572,33.093,33.1022,262300.0
2015-04-16 10:30:00,36.06,36.07,36.02,36.06,227900.0,33.093,33.1022,33.0563,33.093,227900.0
2015-04-16 10:40:00,36.07,36.16,36.07,36.14,142300.0,33.1022,33.1848,33.1022,33.1664,142300.0
2015-04-16 10:50:00,36.14,36.16,36.1,36.12,95000.0,33.1664,33.1848,33.1297,33.1481,95000.0
2015-04-16 11:00:00,36.12,36.14,36.11,36.11,45700.0,33.1481,33.1664,33.1389,33.1389,45700.0
2015-04-16 11:10:00,36.12,36.16,36.11,36.15,52800.0,33.1481,33.1848,33.1389,33.1756,52800.0
2015-04-16 11:20:00,36.15,36.17,36.13,36.14,48600.0,33.1756,33.194,33.1572,33.1664,48600.0
2015-04-16 11:30:00,36.14,36.16,36.13,36.14,33800.0,33.1664,33.1848,33.1572,33.1664,33800.0
2015-04-16 11:40:00,36.14,36.16,36.12,36.14,38800.0,33.1664,33.1848,33.1481,33.1664,38800.0
2015-04-16 11:50:00,36.15,36.18,36.13,36.14,31400.0,33.1756,33.2031,33.1572,33.1664,31400.0
2015-04-16 12:00:00,36.15,36.16,36.14,36.15,98900.0,33.1756,33.1848,33.1664,33.1756,98900.0
2015-04-16 12:10:00,36.14,36.15,36.13,36.15,50700.0,33.1664,33.1756,33.1572,33.1756,50700.0
2015-04-16 12:20:00,36.15,36.17,36.14,36.15,96300.0,33.1756,33.194,33.1664,33.1756,96300.0
2015-04-16 12:30:00,36.15,36.15,36.12,36.14,23100.0,33.1756,33.1756,33.1481,33.1664,23100.0
2015-04-16 12:40:00,36.13,36.14,36.12,36.12,28900.0,33.1572,33.1664,33.1481,33.1481,28900.0
2015-04-16 12:50:00,36.12,36.13,36.1,36.11,32400.0,33.1481,33.1572,33.1297,33.1389,32400.0
2015-04-16 13:00:00,36.1,36.13,36.1,36.11,29600.0,33.1297,33.1572,33.1297,33.1389,29600.0
2015-04-16 13:10:00,36.12,36.13,36.11,36.12,22100.0,33.1481,33.1572,33.1389,33.1481,22100.0
2015-04-16 13:20:00,36.12,36.13,36.05,36.08,67800.0,33.1481,33.1572,33.0838,33.1114,67800.0
2015-04-16 13:30:00,36.08,36.11,36.06,36.09,18400.0,33.1114,33.1389,33.093,33.1205,18400.0
2015-04-16 13:40:00,36.09,36.15,36.09,36.15,25500.0,33.1205,33.1756,33.1205,33.1756,25500.0
2015-04-16 13:50:00,36.15,36.16,36.13,36.14,39800.0,33.1756,33.1848,33.1572,33.1664,39800.0
2015-04-16 14:00:00,36.13,36.14,36.08,36.1,172100.0,33.1572,33.1664,33.1114,33.1297,172100.0
2015-04-16 14:10:00,36.1,36.14,36.09,36.14,24100.0,33.1297,33.1664,33.1205,33.1664,24100.0
2015-04-16 14:20:00,36.13,36.14,36.11,36.12,33000.0,33.1572,33.1664,33.1389,33.1481,33000.0
2015-04-16 14:30:00,36.12,36.14,36.12,36.13,16600.0,33.1481,33.1664,33.1481,33.1572,16600.0
2015-04-16 14:40:00,36.14,36.14,36.11,36.11,17900.0,33.1664,33.1664,33.1389,33.1389,17900.0
2015-04-16 14:50:00,36.11,36.13,36.09,36.09,29200.0,33.1389,33.1572,33.1205,33.1205,29200.0
2015-04-16 15:00:00,36.1,36.13,36.1,36.1,39600.0,33.1297,33.1572,33.1297,33.1297,39600.0
2015-04-16 15:10:00,36.11,36.12,36.09,36.1,63800.0,33.1389,33.1481,33.1205,33.1297,63800.0
2015-04-16 15:20:00,36.1,36.11,36.05,36.05,56000.0,33.1297,33.1389,33.0838,33.0838,56000.0
2015-04-16 15:30:00,36.06,36.08,36.05,36.07,42900.0,33.093,33.1114,33.0838,33.1022,42900.0
2015-04-16 15:40:00,36.07,36.07,36.03,36.03,160900.0,33.1022,33.1022,33.0655,33.0655,160900.0
2015-04-16 15:50:00,36.03,36.04,36.02,36.03,670800.0,33.0655,33.0746,33.0563,33.0655,670800.0
2015-04-17 09:30:00,35.81,35.92,35.62,35.69,173200.0,32.8636,32.9645,32.6892,32.7534,173200.0
2015-04-17 09:40:00,35.69,35.71,35.55,35.6,116900.0,32.7534,32.7718,32.625,32.6709,116900.0
2015-04-17 09:50:00,35.59,35.6,35.53,35.56,230300.0,32.6617,32.6709,32.6066,32.6341,230300.0
2015-04-17 10:00:00,35.56,35.58,35.43,35.44,382600.0,32.6341,32.6525,32.5148,32.524,382600.0
2015-04-17 10:10:00,35.44,35.48,35.4,35.44,248300.0,32.524,32.5607,32.4873,32.524,248300.0
2015-04-17 10:20:00,35.44,35.44,35.37,35.4,175800.0,32.524,32.524,32.4598,32.4873,175800.0
2015-04-17 10:30:00,35.4,35.46,35.39,35.43,58700.0,32.4873,32.5424,32.4781,32.5148,58700.0
2015-04-17 10:40:00,35.43,35.48,35.42,35.42,106300.0,32.5148,32.5607,32.5057,32.5057,106300.0
2015-04-17 10:50:00,35.41,35.45,35.41,35.41,110300.0,32.4965,32.5332,32.4965,32.4965,110300.0
2015-04-17 11:00:00,35.41,35.41,35.36,35.41,75500.0,32.4965,32.4965,32.4506,32.4965,75500.0
2015-04-17 11:10:00,35.41,35.55,35.4,35.55,32400.0,32.4965,32.625,32.4873,32.625,32400.0
2015-04-17 11:20:00,35.57,35.61,35.56,35.6,49000.0,32.6433,32.68,32.6341,32.6709,49000.0
2015-04-17 11:30:00,35.6,35.62,35.55,35.56,46500.0,32.6709,32.6892,32.625,32.6341,46500.0
2015-04-17 11:40:00,35.56,35.57,35.52,35.56,21300.0,32.6341,32.6433,32.5974,32.6341,21300.0
2015-04-17 11:50:00,35.56,35.57,35.5,35.53,122400.0,32.6341,32.6433,32.5791,32.6066,122400.0
2015-04-17 12:00:00,35.54,35.58,35.54,35.58,16300.0,32.6158,32.6525,32.6158,32.6525,16300.0
2015-04-17 12:10:00,35.58,35.62,35.58,35.61,23000.0,32.6525,32.6892,32.6525,32.68,23000.0
2015-04-17 12:20:00,35.61,35.62,35.58,35.6,17200.0,32.68,32.6892,32.6525,32.6709,17200.0
2015-04-17 12:30:00,35.6,35.63,35.59,35.63,7800.0,32.6709,32.6984,32.6617,32.6984,7800.0
2015-04-17 12:40:00,35.62,35.63,35.6,35.63,23800.0,32.6892,32.6984,32.6709,32.6984,23800.0
2015-04-17 12:50:00,35.63,35.63,35.59,35.61,9500.0,32.6984,32.6984,32.6617,32.68,9500.0
2015-04-17 13:00:00,35.61,35.63,35.59,35.62,37400.0,32.68,32.6984,32.6617,32.6892,37400.0
2015-04-17 13:10:00,35.61,35.67,35.59,35.67,25700.0,32.68,32.7351,32.6617,32.7351,25700.0
2015-04-17 13:20:00,35.67,35.72,35.67,35.71,22900.0,32.7351,32.781,32.7351,32.7718,22900.0
2015-04-17 13:30:00,35.7,35.71,35.66,35.69,16500.0,32.7626,32.7718,32.7259,32.7534,16500.0
2015-04-17 13:40:00,35.68,35.68,35.62,35.65,40500.0,32.7443,32.7443,32.6892,32.7167,40500.0
2015-04-17 13:50:00,35.66,35.66,35.59,35.62,24400.0,32.7259,32.7259,32.6617,32.6892,24400.0
2015-04-17 14:00:00,35.61,35.64,35.56,35.57,26000.0,32.68,32.7076,32.6341,32.6433,26000.0
2015-04-17 14:10:00,35.56,35.58,35.53,35.57,26500.0,32.6341,32.6525,32.6066,32.6433,26500.0
2015-04-17 14:20:00,35.56,35.61,35.56,35.59,11700.0,32.6341,32.68,32.6341,32.6617,11700.0
2015-04-17 14:30:00,35.59,35.6,35.54,35.59,14800.0,32.6617,32.6709,32.6158,32.6617,14800.0
2015-04-17 14:40:00,35.59,35.59,35.56,35.57,11600.0,32.6617,32.6617,32.6341,32.6433,11600.0
2015-04-17 14:50:00,35.57,35.57,35.53,35.54,15700.0,32.6433,32.6433,32.6066,32.6158,15700.0
2015-04-17 15:00:00,35.54,35.57,35.54,35.55,25100.0,32.6158,32.6433,32.6158,32.625,25100.0
2015-04-17 15:10:00,35.55,35.6,35.55,35.59,14700.0,32.625,32.6709,32.625,32.6617,14700.0
2015-04-17 15:20:00,35.58,35.61,35.54,35.61,65700.0,32.6525,32.68,32.6158,32.68,65700.0
2015-04-17 15:30:00,35.61,35.69,35.6,35.68,70500.0,32.68,32.7534,32.6709,32.7443,70500.0
2015-04-17 15:40:00,35.67,35.68,35.62,35.62,109900.0,32.7351,32.7443,32.6892,32.6892,109900.0
2015-04-17 15:50:00,35.63,35.65,35.61,35.63,284300.0,32.6984,32.7167,32.68,32.6984,284300.0
2015-04-20 09:30:00,35.98,35.98,35.62,35.65,283100.0,33.0196,33.0196,32.6892,32.7167,283100.0
2015-04-20 09:40:00,35.65,35.74,35.64,35.71,89700.0,32.7167,32.7993,32.7076,32.7718,89700.0
2015-04-20 09:50:00,35.71,35.75,35.66,35.66,170400.0,32.7718,32.8085,32.7259,32.7259,170400.0
2015-04-20 10:00:00,35.67,35.73,35.62,35.69,96600.0,32.7351,32.7902,32.6892,32.7534,96600.0
2015-04-20 10:10:00,35.68,35.68,35.6,35.64,42200.0,32.7443,32.7443,32.6709,32.7076,42200.0
2015-04-20 10:20:00,35.64,35.64,35.54,35.54,63600.0,32.7076,32.7076,32.6158,32.6158,63600.0
2015-04-20 10:30:00,35.54,35.62,35.54,35.62,67500.0,32.6158,32.6892,32.6158,32.6892,67500.0
2015-04-20 10:40:00,35.62,35.66,35.61,35.64,38300.0,32.6892,32.7259,32.68,32.7076,38300.0
2015-04-20 10:50:00,35.64,35.72,35.64,35.69,19900.0,32.7076,32.781,32.7076,32.7534,19900.0
2015-04-20 11:00:00,35.69,35.82,35.69,35.81,74500.0,32.7534,32.8728,32.7534,32.8636,74500.0
2015-04-20 11:10:00,35.8,35.81,35.75,35.76,28300.0,32.8544,32.8636,32.8085,32.8177,28300.0
2015-04-20 11:20:00,35.75,35.78,35.74,35.75,23400.0,32.8085,32.836,32.7993,32.8085,23400.0
2015-04-20 11:30:00,35.76,35.78,35.66,35.66,95400.0,32.8177,32.836,32.7259,32.7259,95400.0
2015-04-20 11:40:00,35.66,35.66,35.63,35.66,99300.0,32.7259,32.7259,32.6984,32.7259,99300.0
2015-04-20 11:50:00,35.66,35.69,35.65,35.68,39900.0,32.7259,32.7534,32.7167,32.7443,39900.0
2015-04-20 12:00:00,35.68,35.7,35.59,35.59,126900.0,32.7443,32.7626,32.6617,32.6617,126900.0
2015-04-20 12:10:00,35.59,35.61,35.54,35.6,157900.0,32.6617,32.68,32.6158,32.6709,157900.0
2015-04-20 12:20:00,35.6,35.64,35.6,35.62,64500.0,32.6709,32.7076,32.6709,32.6892,64500.0
2015-04-20 12:30:00,35.61,35.62,35.58,35.58,19700.0,32.68,32.6892,32.6525,32.6525,19700.0
2015-04-20 12:40:00,35.58,35.61,35.56,35.59,22700.0,32.6525,32.68,32.6341,32.6617,22700.0
2015-04-20 12:50:00,35.59,35.63,35.58,35.62,55900.0,32.6617,32.6984,32.6525,32.6892,55900.0
2015-04-20 13:00:00,35.63,35.65,35.62,35.64,67300.0,32.6984,32.7167,32.6892,32.7076,67300.0
2015-04-20 13:10:00,35.63,35.67,35.62,35.63,38900.0,32.6984,32.7351,32.6892,32.6984,38900.0
2015-04-20 13:20:00,35.63,35.64,35.58,35.59,37700.0,32.6984,32.7076,32.6525,32.6617,37700.0
2015-04-20 13:30:00,35.59,35.61,35.54,35.57,40300.0,32.6617,32.68,32.6158,32.6433,40300.0
2015-04-20 13:40:00,35.58,35.6,35.56,35.58,14100.0,32.6525,32.6709,32.6341,32.6525,14100.0
2015-04-20 13:50:00,35.58,35.61,35.57,35.59,84700.0,32.6525,32.68,32.6433,32.6617,84700.0
2015-04-20 14:00:00,35.59,35.65,35.59,35.62,28200.0,32.6617,32.7167,32.6617,32.6892,28200.0
2015-04-20 14:10:00,35.61,35.64,35.59,35.61,31400.0,32.68,32.7076,32.6617,32.68,31400.0
2015-04-20 14:20:00,35.61,35.63,35.6,35.6,12500.0,32.68,32.6984,32.6709,32.6709,12500.0
2015-04-20 14:30:00,35.6,35.63,35.59,35.63,11800.0,32.6709,32.6984,32.6617,32.6984,11800.0
2015-04-20 14:40:00,35.63,35.65,35.61,35.62,7700.0,32.6984,32.7167,32.68,32.6892,7700.0
2015-04-20 14:50:00,35.62,35.62,35.58,35.62,13400.0,32.6892,32.6892,32.6525,32.6892,13400.0
2015-04-20 15:00:00,35.61,35.64,35.61,35.64,41200.0,32.68,32.7076,32.68,32.7076,41200.0
2015-04-20 15:10:00,35.65,35.67,35.64,35.67,14300.0,32.7167,32.7351,32.7076,32.7351,14300.0
2015-04-20 15:20:00,35.67,35.68,35.64,35.68,29500.0,32.7351,32.7443,32.7076,32.7443,29500.0
2015-04-20 15:30:00,35.68,35.7,35.66,35.68,71000.0,32.7443,32.7626,32.7259,32.7443,71000.0
2015-04-20 15:40:00,35.68,35.73,35.67,35.73,81200.0,32.7443,32.7902,32.7351,32.7902,81200.0
2015-04-20 15:50:00,35.73,35.74,35.71,35.73,149900.0,32.7902,32.7993,32.7718,32.7902,149900.0
2015-04-21 09:30:00,35.77,35.96,35.75,35.89,144500.0,32.8269,33.0012,32.8085,32.937,144500.0
2015-04-21 09:40:00,35.88,35.97,35.86,35.93,178400.0,32.9278,33.0104,32.9095,32.9737,178400.0
2015-04-21 09:50:00,35.93,35.99,35.88,35.89,139500.0,32.9737,33.0288,32.9278,32.937,139500.0
2015-04-21 10:00:00,35.89,35.92,35.84,35.86,48900.0,32.937,32.9645,32.8911,32.9095,48900.0
2015-04-21 10:10:00,35.87,35.91,35.87,35.89,35800.0,32.9186,32.9553,32.9186,32.937,35800.0
2015-04-21 10:20:00,35.89,35.92,35.88,35.88,47900.0,32.937,32.9645,32.9278,32.9278,47900.0
2015-04-21 10:30:00,35.89,35.9,35.82,35.89,181000.0,32.937,32.9462,32.8728,32.937,181000.0
2015-04-21 10:40:00,35.89,35.92,35.87,35.88,39300.0,32.937,32.9645,32.9186,32.9278,39300.0
2015-04-21 10:50:00,35.87,35.93,35.87,35.92,23400.0,32.9186,32.9737,32.9186,32.9645,23400.0
2015-04-21 11:00:00,35.92,35.99,35.92,35.98,25500.0,32.9645,33.0288,32.9645,33.0196,25500.0
2015-04-21 11:10:00,35.99,36.01,35.94,35.97,64100.0,33.0288,33.0471,32.9829,33.0104,64100.0
2015-04-21 11:20:00,35.97,36.0,35.95,35.99,24200.0,33.0104,33.0379,32.9921,33.0288,24200.0
2015-04-21 11:30:00,35.99,36.08,35.98,36.07,62500.0,33.0288,33.1114,33.0196,33.1022,62500.0
2015-04-21 11:40:00,36.07,36.07,36.0,36.01,62500.0,33.1022,33.1022,33.0379,33.0471,62500.0
2015-04-21 11:50:00,36.01,36.02,35.99,36.02,75000.0,33.0471,33.0563,33.0288,33.0563,75000.0
2015-04-21 12:00:00,36.02,36.11,36.02,36.1,161000.0,33.0563,33.1389,33.0563,33.1297,161000.0
2015-04-21 12:10:00,36.1,36.14,36.09,36.1,119500.0,33.1297,33.1664,33.1205,33.1297,119500.0
2015-04-21 12:20:00,36.1,36.17,36.1,36.15,176200.0,33.1297,33.194,33.1297,33.1756,176200.0
2015-04-21 12:30:00,36.14,36.17,36.12,36.16,36600.0,33.1664,33.194,33.1481,33.1848,36600.0
2015-04-21 12:40:00,36.16,36.16,36.11,36.12,95900.0,33.1848,33.1848,33.1389,33.1481,95900.0
2015-04-21 12:50:00,36.12,36.13,36.11,36.12,33700.0,33.1481,33.1572,33.1389,33.1481,33700.0
2015-04-21 13:00:00,36.12,36.13,36.07,36.08,181500.0,33.1481,33.1572,33.1022,33.1114,181500.0
2015-04-21 13:10:00,36.08,36.14,36.08,36.1,108900.0,33.1114,33.1664,33.1114,33.1297,108900.0
2015-04-21 13:20:00,36.11,36.13,36.1,36.12,81300.0,33.1389,33.1572,33.1297,33.1481,81300.0
2015-04-21 13:30:00,36.12,36.12,36.04,36.05,34600.0,33.1481,33.1481,33.0746,33.0838,34600.0
2015-04-21 13:40:00,36.05,36.07,36.02,36.03,28100.0,33.0838,33.1022,33.0563,33.0655,28100.0
2015-04-21 13:50:00,36.03,36.09,36.02,36.06,29700.0,33.0655,33.1205,33.0563,33.093,29700.0
2015-04-21 14:00:00,36.05,36.06,36.01,36.02,74200.0,33.0838,33.093,33.0471,33.0563,74200.0
2015-04-21 14:10:00,36.02,36.06,36.01,36.06,27000.0,33.0563,33.093,33.0471,33.093,27000.0
2015-04-21 14:20:00,36.05,36.07,36.04,36.06,68700.0,33.0838,33.1022,33.0746,33.093,68700.0
2015-04-21 14:30:00,36.07,36.07,36.04,36.04,49500.0,33.1022,33.1022,33.0746,33.0746,49500.0
2015-04-21 14:40:00,36.04,36.07,36.03,36.06,123600.0,33.0746,33.1022,33.0655,33.093,123600.0
2015-04-21 14:50:00,36.06,36.1,36.05,36.09,202800.0,33.093,33.1297,33.0838,33.1205,202800.0
2015-04-21 15:00:00,36.09,36.09,36.07,36.08,22600.0,33.1205,33.1205,33.1022,33.1114,22600.0
2015-04-21 15:10:00,36.09,36.09,36.05,36.07,35500.0,33.1205,33.1205,33.0838,33.1022,35500.0
2015-04-21 15:20:00,36.07,36.07,36.04,36.05,43000.0,33.1022,33.1022,33.0746,33.0838,43000.0
2015-04-21 15:30:00,36.06,36.06,36.02,36.04,58600.0,33.093,33.093,33.0563,33.0746,58600.0
2015-04-21 15:40:00,36.05,36.06,36.04,36.05,122300.0,33.0838,33.093,33.0746,33.0838,122300.0
2015-04-21 15:50:00,36.05,36.09,36.04,36.07,381500.0,33.0838,33.1205,33.0746,33.1022,381500.0
2015-04-22 09:30:00,36.06,36.16,36.02,36.15,107700.0,33.093,33.1848,33.0563,33.1756,107700.0
2015-04-22 09:40:00,36.14,36.14,35.93,35.98,152100.0,33.1664,33.1664,32.9737,33.0196,152100.0
2015-04-22 09:50:00,35.98,36.01,35.87,35.93,103500.0,33.0196,33.0471,32.9186,32.9737,103500.0
2015-04-22 10:00:00,35.94,36.12,35.94,36.09,504300.0,32.9829,33.1481,32.9829,33.1205,504300.0
2015-04-22 10:10:00,36.07,36.13,35.97,36.05,438000.0,33.1022,33.1572,33.0104,33.0838,438000.0
2015-04-22 10:20:00,36.06,36.06,35.94,36.03,151400.0,33.093,33.093,32.9829,33.0655,151400.0
2015-04-22 10:30:00,36.04,36.05,35.87,35.88,193200.0,33.0746,33.0838,32.9186,32.9278,193200.0
2015-04-22 10:40:00,35.88,35.98,35.8,35.95,305600.0,32.9278,33.0196,32.8544,32.9921,305600.0
2015-04-22 10:50:00,35.95,36.05,35.95,35.99,77200.0,32.9921,33.0838,32.9921,33.0288,77200.0
2015-04-22 11:00:00,35.99,36.05,35.96,36.05,59000.0,33.0288,33.0838,33.0012,33.0838,59000.0
2015-04-22 11:10:00,36.04,36.05,36.01,36.01,42900.0,33.0746,33.0838,33.0471,33.0471,42900.0
2015-04-22 11:20:00,36.0,36.04,35.97,36.02,59800.0,33.0379,33.0746,33.0104,33.0563,59800.0
2015-04-22 11:30:00,36.01,36.03,35.94,35.95,43200.0,33.0471,33.0655,32.9829,32.9921,43200.0
2015-04-22 11:40:00,35.96,35.98,35.93,35.97,70900.0,33.0012,33.0196,32.9737,33.0104,70900.0
2015-04-22 11:50:00,35.97,35.97,35.95,35.95,40100.0,33.0104,33.0104,32.9921,32.9921,40100.0
2015-04-22 12:00:00,35.95,35.96,35.85,35.88,70300.0,32.9921,33.0012,32.9003,32.9278,70300.0
2015-04-22 12:10:00,35.89,35.95,35.89,35.91,79700.0,32.937,32.9921,32.937,32.9553,79700.0
2015-04-22 12:20:00,35.9,35.92,35.88,35.89,13200.0,32.9462,32.9645,32.9278,32.937,13200.0
2015-04-22 12:30:00,35.9,35.9,35.84,35.84,141900.0,32.9462,32.9462,32.8911,32.8911,141900.0
2015-04-22 12:40:00,35.83,35.85,35.82,35.84,150000.0,32.8819,32.9003,32.8728,32.8911,150000.0
2015-04-22 12:50:00,35.84,35.87,35.82,35.84,71500.0,32.8911,32.9186,32.8728,32.8911,71500.0
2015-04-22 13:00:00,35.85,35.88,35.84,35.85,33700.0,32.9003,32.9278,32.8911,32.9003,33700.0
2015-04-22 13:10:00,35.85,35.88,35.84,35.84,27000.0,32.9003,32.9278,32.8911,32.8911,27000.0
2015-04-22 13:20:00,35.84,35.86,35.82,35.82,45900.0,32.8911,32.9095,32.8728,32.8728,45900.0
2015-04-22 13:30:00,35.81,35.85,35.81,35.81,132000.0,32.8636,32.9003,32.8636,32.8636,132000.0
2015-04-22 13:40:00,35.82,35.88,35.81,35.87,42000.0,32.8728,32.9278,32.8636,32.9186,42000.0
2015-04-22 13:50:00,35.86,35.87,35.81,35.83,52700.0,32.9095,32.9186,32.8636,32.8819,52700.0
2015-04-22 14:00:00,35.83,35.91,35.82,35.9,27800.0,32.8819,32.9553,32.8728,32.9462,27800.0
2015-04-22 14:10:00,35.9,35.9,35.87,35.87,91000.0,32.9462,32.9462,32.9186,32.9186,91000.0
2015-04-22 14:20:00,35.87,35.89,35.86,35.88,54300.0,32.9186,32.937,32.9095,32.9278,54300.0
2015-04-22 14:30:00,35.88,35.92,35.88,35.91,17300.0,32.9278,32.9645,32.9278,32.9553,17300.0
2015-04-22 14:40:00,35.91,35.92,35.87,35.89,54800.0,32.9553,32.9645,32.9186,32.937,54800.0
2015-04-22 14:50:00,35.89,35.89,35.86,35.87,84800.0,32.937,32.937,32.9095,32.9186,84800.0
2015-04-22 15:00:00,35.87,35.89,35.86,35.88,31100.0,32.9186,32.937,32.9095,32.9278,31100.0
2015-04-22 15:10:00,35.88,35.91,35.87,35.89,67800.0,32.9278,32.9553,32.9186,32.937,67800.0
2015-04-22 15:20:00,35.89,35.93,35.89,35.93,52700.0,32.937,32.9737,32.937,32.9737,52700.0
2015-04-22 15:30:00,35.93,35.93,35.89,35.91,100400.0,32.9737,32.9737,32.937,32.9553,100400.0
2015-04-22 15:40:00,35.92,35.93,35.88,35.9,234500.0,32.9645,32.9737,32.9278,32.9462,234500.0
2015-04-22 15:50:00,35.9,35.93,35.89,35.91,302500.0,32.9462,32.9737,32.937,32.9553,302500.0
2015-04-23 09:30:00,35.69,35.79,35.54,35.72,421900.0,32.7534,32.8452,32.6158,32.781,421900.0
2015-04-23 09:40:00,35.72,35.78,35.64,35.65,71100.0,32.781,32.836,32.7076,32.7167,71100.0
2015-04-23 09:50:00,35.65,35.7,35.6,35.67,266600.0,32.7167,32.7626,32.6709,32.7351,266600.0
2015-04-23 10:00:00,35.67,35.71,35.57,35.63,742800.0,32.7351,32.7718,32.6433,32.6984,742800.0
2015-04-23 10:10:00,35.63,35.63,35.49,35.5,587800.0,32.6984,32.6984,32.5699,32.5791,587800.0
2015-04-23 10:20:00,35.5,35.52,35.46,35.48,362700.0,32.5791,32.5974,32.5424,32.5607,362700.0
2015-04-23 10:30:00,35.49,35.51,35.37,35.4,277400.0,32.5699,32.5883,32.4598,32.4873,277400.0
2015-04-23 10:40:00,35.4,35.49,35.39,35.46,312300.0,32.4873,32.5699,32.4781,32.5424,312300.0
2015-04-23 10:50:00,35.46,35.46,35.39,35.39,243100.0,32.5424,32.5424,32.4781,32.4781,243100.0
2015-04-23 11:00:00,35.38,35.41,35.29,35.34,285400.0,32.469,32.4965,32.3864,32.4322,285400.0
2015-04-23 11:10:00,35.35,35.39,35.32,35.36,175100.0,32.4414,32.4781,32.4139,32.4506,175100.0
2015-04-23 11:20:00,35.36,35.37,35.25,35.27,547700.0,32.4506,32.4598,32.3496,32.368,547700.0
2015-04-23 11:30:00,35.27,35.27,35.23,35.27,239200.0,32.368,32.368,32.3313,32.368,239200.0
2015-04-23 11:40:00,35.26,35.27,35.2,35.22,441900.0,32.3588,32.368,32.3038,32.3221,441900.0
2015-04-23 11:50:00,35.22,35.37,35.22,35.35,145900.0,32.3221,32.4598,32.3221,32.4414,145900.0
2015-04-23 12:00:00,35.36,35.36,35.31,35.34,80600.0,32.4506,32.4506,32.4047,32.4322,80600.0
2015-04-23 12:10:00,35.34,35.47,35.33,35.45,77800.0,32.4322,32.5515,32.4231,32.5332,77800.0
2015-04-23 12:20:00,35.47,35.52,35.45,35.48,87700.0,32.5515,32.5974,32.5332,32.5607,87700.0
2015-04-23 12:30:00,35.49,35.51,35.4,35.44,500700.0,32.5699,32.5883,32.4873,32.524,500700.0
2015-04-23 12:40:00,35.44,35.47,35.43,35.46,102100.0,32.524,32.5515,32.5148,32.5424,102100.0
2015-04-23 12:50:00,35.46,35.48,35.39,35.44,287500.0,32.5424,32.5607,32.4781,32.524,287500.0
2015-04-23 13:00:00,35.45,35.45,35.39,35.4,216300.0,32.5332,32.5332,32.4781,32.4873,216300.0
2015-04-23 13:10:00,35.4,35.44,35.39,35.42,92700.0,32.4873,32.524,32.4781,32.5057,92700.0
2015-04-23 13:20:00,35.42,35.45,35.42,35.42,108600.0,32.5057,32.5332,32.5057,32.5057,108600.0
2015-04-23 13:30:00,35.42,35.45,35.42,35.44,70400.0,32.5057,32.5332,32.5057,32.524,70400.0
2015-04-23 13:40:00,35.44,35.46,35.41,35.42,143000.0,32.524,32.5424,32.4965,32.5057,143000.0
2015-04-23 13:50:00,35.42,35.44,35.39,35.42,156500.0,32.5057,32.524,32.4781,32.5057,156500.0
2015-04-23 14:00:00,35.42,35.43,35.38,35.42,123500.0,32.5057,32.5148,32.469,32.5057,123500.0
2015-04-23 14:10:00,35.42,35.45,35.42,35.44,82000.0,32.5057,32.5332,32.5057,32.524,82000.0
2015-04-23 14:20:00,35.44,35.45,35.41,35.42,68400.0,32.524,32.5332,32.4965,32.5057,68400.0
2015-04-23 14:30:00,35.43,35.45,35.42,35.43,151800.0,32.5148,32.5332,32.5057,32.5148,151800.0
2015-04-23 14:40:00,35.44,35.44,35.41,35.43,100500.0,32.524,32.524,32.4965,32.5148,100500.0
2015-04-23 14:50:00,35.43,35.44,35.41,35.44,116800.0,32.5148,32.524,32.4965,32.524,116800.0
2015-04-23 15:00:00,35.45,35.45,35.41,35.43,143300.0,32.5332,32.5332,32.4965,32.5148,143300.0
2015-04-23 15:10:00,35.44,35.48,35.43,35.46,82400.0,32.524,32.5607,32.5148,32.5424,82400.0
2015-04-23 15:20:00,35.46,35.46,35.42,35.44,110900.0,32.5424,32.5424,32.5057,32.524,110900.0
2015-04-23 15:30:00,35.44,35.46,35.4,35.44,110400.0,32.524,32.5424,32.4873,32.524,110400.0
2015-04-23 15:40:00,35.43,35.44,35.38,35.38,252500.0,32.5148,32.524,32.469,32.469,252500.0
2015-04-23 15:50:00,35.38,35.39,35.36,35.36,327200.0,32.469,32.4781,32.4506,32.4506,327200.0
2015-04-24 09:30:00,35.34,35.53,35.32,35.44,460800.0,32.4322,32.6066,32.4139,32.524,460800.0
2015-04-24 09:40:00,35.44,35.51,35.38,35.44,445300.0,32.524,32.5883,32.469,32.524,445300.0
2015-04-24 09:50:00,35.45,35.54,35.44,35.52,63600.0,32.5332,32.6158,32.524,32.5974,63600.0
2015-04-24 10:00:00,35.53,35.57,35.45,35.49,74000.0,32.6066,32.6433,32.5332,32.5699,74000.0
2015-04-24 10:10:00,35.49,35.55,35.48,35.54,94800.0,32.5699,32.625,32.5607,32.6158,94800.0
2015-04-24 10:20:00,35.54,35.61,35.53,35.6,99800.0,32.6158,32.68,32.6066,32.6709,99800.0
2015-04-24 10:30:00,35.59,35.63,35.53,35.56,85900.0,32.6617,32.6984,32.6066,32.6341,85900.0
2015-04-24 10:40:00,35.56,35.6,35.53,35.53,93900.0,32.6341,32.6709,32.6066,32.6066,93900.0
2015-04-24 10:50:00,35.53,35.63,35.53,35.61,136400.0,32.6066,32.6984,32.6066,32.68,136400.0
2015-04-24 11:00:00,35.61,35.67,35.58,35.63,56200.0,32.68,32.7351,32.6525,32.6984,56200.0
2015-04-24 11:10:00,35.64,35.68,35.64,35.68,30600.0,32.7076,32.7443,32.7076,32.7443,30600.0
2015-04-24 11:20:00,35.68,35.69,35.66,35.66,32500.0,32.7443,32.7534,32.7259,32.7259,32500.0
2015-04-24 11:30:00,35.66,35.66,35.63,35.64,34700.0,32.7259,32.7259,32.6984,32.7076,34700.0
2015-04-24 11:40:00,35.64,35.71,35.64,35.7,36300.0,32.7076,32.7718,32.7076,32.7626,36300.0
2015-04-24 11:50:00,35.71,35.71,35.66,35.68,37900.0,32.7718,32.7718,32.7259,32.7443,37900.0
2015-04-24 12:00:00,35.68,35.71,35.66,35.69,25700.0,32.7443,32.7718,32.7259,32.7534,25700.0
2015-04-24 12:10:00,35.68,35.72,35.68,35.71,25600.0,32.7443,32.781,32.7443,32.7718,25600.0
2015-04-24 12:20:00,35.71,35.73,35.66,35.66,30800.0,32.7718,32.7902,32.7259,32.7259,30800.0
2015-04-24 12:30:00,35.66,35.69,35.66,35.69,25700.0,32.7259,32.7534,32.7259,32.7534,25700.0
2015-04-24 12:40:00,35.69,35.7,35.66,35.66,25700.0,32.7534,32.7626,32.7259,32.7259,25700.0
2015-04-24 12:50:00,35.66,35.69,35.65,35.65,31100.0,32.7259,32.7534,32.7167,32.7167,31100.0
2015-04-24 13:00:00,35.65,35.66,35.63,35.65,39900.0,32.7167,32.7259,32.6984,32.7167,39900.0
2015-04-24 13:10:00,35.65,35.69,35.63,35.69,41400.0,32.7167,32.7534,32.6984,32.7534,41400.0
2015-04-24 13:20:00,35.68,35.7,35.67,35.7,33400.0,32.7443,32.7626,32.7351,32.7626,33400.0
2015-04-24 13:30:00,35.7,35.72,35.68,35.69,48500.0,32.7626,32.781,32.7443,32.7534,48500.0
2015-04-24 13:40:00,35.7,35.73,35.7,35.72,33800.0,32.7626,32.7902,32.7626,32.781,33800.0
2015-04-24 13:50:00,35.71,35.74,35.71,35.72,37400.0,32.7718,32.7993,32.7718,32.781,37400.0
2015-04-24 14:00:00,35.73,35.79,35.73,35.77,152800.0,32.7902,32.8452,32.7902,32.8269,152800.0
2015-04-24 14:10:00,35.77,35.8,35.77,35.78,133100.0,32.8269,32.8544,32.8269,32.836,133100.0
2015-04-24 14:20:00,35.79,35.84,35.78,35.83,149200.0,32.8452,32.8911,32.836,32.8819,149200.0
2015-04-24 14:30:00,35.83,35.86,35.82,35.86,31800.0,32.8819,32.9095,32.8728,32.9095,31800.0
2015-04-24 14:40:00,35.85,35.94,35.84,35.9,88600.0,32.9003,32.9829,32.8911,32.9462,88600.0
2015-04-24 14:50:00,35.9,35.9,35.84,35.87,48100.0,32.9462,32.9462,32.8911,32.9186,48100.0
2015-04-24 15:00:00,35.87,35.9,35.87,35.9,52700.0,32.9186,32.9462,32.9186,32.9462,52700.0
2015-04-24 15:10:00,35.9,35.91,35.87,35.88,86300.0,32.9462,32.9553,32.9186,32.9278,86300.0
2015-04-24 15:20:00,35.88,35.91,35.87,35.91,147100.0,32.9278,32.9553,32.9186,32.9553,147100.0
2015-04-24 15:30:00,35.91,35.95,35.9,35.94,150100.0,32.9553,32.9921,32.9462,32.9829,150100.0
2015-04-24 15:40:00,35.94,35.96,35.9,35.95,220200.0,32.9829,33.0012,32.9462,32.9921,220200.0
2015-04-24 15:50:00,35.96,35.97,35.92,35.93,488000.0,33.0012,33.0104,32.9645,32.9737,488000.0
2015-04-27 09:30:00,36.05,36.06,35.9,35.97,143700.0,33.0838,33.093,32.9462,33.0104,143700.0
2015-04-27 09:40:00,35.98,36.02,35.92,36.02,55300.0,33.0196,33.0563,32.9645,33.0563,55300.0
2015-04-27 09:50:00,36.01,36.14,36.01,36.13,529900.0,33.0471,33.1664,33.0471,33.1572,529900.0
2015-04-27 10:00:00,36.13,36.16,36.1,36.1,44600.0,33.1572,33.1848,33.1297,33.1297,44600.0
2015-04-27 10:10:00,36.1,36.11,36.08,36.09,12700.0,33.1297,33.1389,33.1114,33.1205,12700.0
2015-04-27 10:20:00,36.08,36.1,36.06,36.09,22900.0,33.1114,33.1297,33.093,33.1205,22900.0
2015-04-27 10:30:00,36.09,36.1,36.06,36.07,40100.0,33.1205,33.1297,33.093,33.1022,40100.0
2015-04-27 10:40:00,36.07,36.09,36.04,36.04,46500.0,33.1022,33.1205,33.0746,33.0746,46500.0
2015-04-27 10:50:00,36.03,36.04,35.96,35.98,49500.0,33.0655,33.0746,33.0012,33.0196,49500.0
2015-04-27 11:00:00,35.98,36.0,35.95,35.97,19700.0,33.0196,33.0379,32.9921,33.0104,19700.0
2015-04-27 11:10:00,35.97,36.03,35.96,36.03,30300.0,33.0104,33.0655,33.0012,33.0655,30300.0
2015-04-27 11:20:00,36.02,36.03,35.98,36.0,22700.0,33.0563,33.0655,33.0196,33.0379,22700.0
2015-04-27 11:30:00,36.01,36.03,35.99,36.01,20200.0,33.0471,33.0655,33.0288,33.0471,20200.0
2015-04-27 11:40:00,36.01,36.02,35.97,35.97,32600.0,33.0471,33.0563,33.0104,33.0104,32600.0
2015-04-27 11:50:00,35.97,35.97,35.92,35.94,33700.0,33.0104,33.0104,32.9645,32.9829,33700.0
2015-04-27 12:00:00,35.95,35.95,35.93,35.94,12300.0,32.9921,32.9921,32.9737,32.9829,12300.0
2015-04-27 12:10:00,35.94,35.94,35.79,35.79,212500.0,32.9829,32.9829,32.8452,32.8452,212500.0
2015-04-27 12:20:00,35.79,35.84,35.78,35.81,98500.0,32.8452,32.8911,32.836,32.8636,98500.0
2015-04-27 12:30:00,35.82,35.87,35.81,35.85,30500.0,32.8728,32.9186,32.8636,32.9003,30500.0
2015-04-27 12:40:00,35.85,35.86,35.79,35.82,39700.0,32.9003,32.9095,32.8452,32.8728,39700.0
2015-04-27 12:50:00,35.81,35.81,35.69,35.74,56700.0,32.8636,32.8636,32.7534,32.7993,56700.0
2015-04-27 13:00:00,35.75,35.75,35.68,35.74,74400.0,32.8085,32.8085,32.7443,32.7993,74400.0
2015-04-27 13:10:00,35.74,35.74,35.61,35.63,101400.0,32.7993,32.7993,32.68,32.6984,101400.0
2015-04-27 13:20:00,35.63,35.67,35.59,35.66,78700.0,32.6984,32.7351,32.6617,32.7259,78700.0
2015-04-27 13:30:00,35.67,35.73,35.65,35.71,30300.0,32.7351,32.7902,32.7167,32.7718,30300.0
2015-04-27 13:40:00,35.71,35.71,35.67,35.67,21700.0,32.7718,32.7718,32.7351,32.7351,21700.0
2015-04-27 13:50:00,35.68,35.7,35.64,35.67,21700.0,32.7443,32.7626,32.7076,32.7351,21700.0
2015-04-27 14:00:00,35.66,35.67,35.62,35.65,35900.0,32.7259,32.7351,32.6892,32.7167,35900.0
2015-04-27 14:10:00,35.65,35.66,35.63,35.66,19100.0,32.7167,32.7259,32.6984,32.7259,19100.0
2015-04-27 14:20:00,35.65,35.68,35.63,35.67,19400.0,32.7167,32.7443,32.6984,32.7351,19400.0
2015-04-27 14:30:00,35.67,35.67,35.61,35.61,29000.0,32.7351,32.7351,32.68,32.68,29000.0
2015-04-27 14:40:00,35.62,35.65,35.61,35.62,25300.0,32.6892,32.7167,32.68,32.6892,25300.0
2015-04-27 14:50:00,35.61,35.63,35.59,35.62,43000.0,32.68,32.6984,32.6617,32.6892,43000.0
2015-04-27 15:00:00,35.63,35.65,35.61,35.62,25400.0,32.6984,32.7167,32.68,32.6892,25400.0
2015-04-27 15:10:00,35.62,35.63,35.55,35.55,57300.0,32.6892,32.6984,32.625,32.625,57300.0
2015-04-27 15:20:00,35.55,35.57,35.54,35.54,47500.0,32.625,32.6433,32.6158,32.6158,47500.0
2015-04-27 15:30:00,35.55,35.55,35.49,35.53,154000.0,32.625,32.625,32.5699,32.6066,154000.0
2015-04-27 15:40:00,35.52,35.53,35.48,35.48,181600.0,32.5974,32.6066,32.5607,32.5607,181600.0
2015-04-27 15:50:00,35.48,35.54,35.47,35.51,372600.0,32.5607,32.6158,32.5515,32.5883,372600.0
2015-04-28 09:30:00,35.41,35.5,35.32,35.49,128900.0,32.4965,32.5791,32.4139,32.5699,128900.0
2015-04-28 09:40:00,35.5,35.5,35.4,35.42,84900.0,32.5791,32.5791,32.4873,32.5057,84900.0
2015-04-28 09:50:00,35.42,35.46,35.36,35.39,114400.0,32.5057,32.5424,32.4506,32.4781,114400.0
2015-04-28 10:00:00,35.38,35.41,35.25,35.25,166400.0,32.469,32.4965,32.3496,32.3496,166400.0
2015-04-28 10:10:00,35.25,35.26,35.13,35.18,141400.0,32.3496,32.3588,32.2395,32.2854,141400.0
2015-04-28 10:20:00,35.19,35.29,35.13,35.28,678200.0,32.2946,32.3864,32.2395,32.3772,678200.0
2015-04-28 10:30:00,35.27,35.35,35.26,35.35,45400.0,32.368,32.4414,32.3588,32.4414,45400.0
2015-04-28 10:40:00,35.35,35.47,35.34,35.45,172700.0,32.4414,32.5515,32.4322,32.5332,172700.0
2015-04-28 10:50:00,35.45,35.47,35.42,35.44,57800.0,32.5332,32.5515,32.5057,32.524,57800.0
2015-04-28 11:00:00,35.45,35.62,35.44,35.61,82000.0,32.5332,32.6892,32.524,32.68,82000.0
2015-04-28 11:10:00,35.6,35.63,35.57,35.59,60600.0,32.6709,32.6984,32.6433,32.6617,60600.0
2015-04-28 11:20:00,35.59,35.59,35.55,35.56,35000.0,32.6617,32.6617,32.625,32.6341,35000.0
2015-04-28 11:30:00,35.57,35.66,35.57,35.63,61400.0,32.6433,32.7259,32.6433,32.6984,61400.0
2015-04-28 11:40:00,35.63,35.66,35.59,35.64,44700.0,32.6984,32.7259,32.6617,32.7076,44700.0
2015-04-28 11:50:00,35.64,35.65,35.61,35.62,30300.0,32.7076,32.7167,32.68,32.6892,30300.0
2015-04-28 12:00:00,35.62,35.66,35.6,35.66,34000.0,32.6892,32.7259,32.6709,32.7259,34000.0
2015-04-28 12:10:00,35.66,35.68,35.63,35.65,38800.0,32.7259,32.7443,32.6984,32.7167,38800.0
2015-04-28 12:20:00,35.64,35.69,35.63,35.64,37900.0,32.7076,32.7534,32.6984,32.7076,37900.0
2015-04-28 12:30:00,35.64,35.71,35.64,35.66,225100.0,32.7076,32.7718,32.7076,32.7259,225100.0
2015-04-28 12:40:00,35.66,35.68,35.65,35.65,89100.0,32.7259,32.7443,32.7167,32.7167,89100.0
2015-04-28 12:50:00,35.66,35.7,35.64,35.66,155800.0,32.7259,32.7626,32.7076,32.7259,155800.0
2015-04-28 13:00:00,35.66,35.66,35.62,35.62,17300.0,32.7259,32.7259,32.6892,32.6892,17300.0
2015-04-28 13:10:00,35.63,35.63,35.6,35.61,13600.0,32.6984,32.6984,32.6709,32.68,13600.0
2015-04-28 13:20:00,35.61,35.64,35.6,35.64,29000.0,32.68,32.7076,32.6709,32.7076,29000.0
2015-04-28 13:30:00,35.64,35.69,35.63,35.68,55300.0,32.7076,32.7534,32.6984,32.7443,55300.0
2015-04-28 13:40:00,35.67,35.68,35.65,35.66,23800.0,32.7351,32.7443,32.7167,32.7259,23800.0
2015-04-28 13:50:00,35.66,35.66,35.62,35.63,21000.0,32.7259,32.7259,32.6892,32.6984,21000.0
2015-04-28 14:00:00,35.62,35.62,35.57,35.6,62700.0,32.6892,32.6892,32.6433,32.6709,62700.0
2015-04-28 14:10:00,35.59,35.63,35.56,35.56,33700.0,32.6617,32.6984,32.6341,32.6341,33700.0
2015-04-28 14:20:00,35.56,35.56,35.49,35.51,22700.0,32.6341,32.6341,32.5699,32.5883,22700.0
2015-04-28 14:30:00,35.5,35.63,35.48,35.63,62700.0,32.5791,32.6984,32.5607,32.6984,62700.0
2015-04-28 14:40:00,35.64,35.64,35.6,35.61,48000.0,32.7076,32.7076,32.6709,32.68,48000.0
2015-04-28 14:50:00,35.61,35.63,35.59,35.62,35400.0,32.68,32.6984,32.6617,32.6892,35400.0
2015-04-28 15:00:00,35.62,35.66,35.61,35.65,32500.0,32.6892,32.7259,32.68,32.7167,32500.0
2015-04-28 15:10:00,35.65,35.65,35.6,35.6,18000.0,32.7167,32.7167,32.6709,32.6709,18000.0
2015-04-28 15:20:00,35.61,35.62,35.57,35.59,31600.0,32.68,32.6892,32.6433,32.6617,31600.0
2015-04-28 15:30:00,35.59,35.6,35.57,35.57,35300.0,32.6617,32.6709,32.6433,32.6433,35300.0
2015-04-28 15:40:00,35.57,35.58,35.55,35.56,51300.0,32.6433,32.6525,32.625,32.6341,51300.0
2015-04-28 15:50:00,35.55,35.61,35.54,35.61,115100.0,32.625,32.68,32.6158,32.68,115100.0
2015-04-29 09:30:00,35.54,35.87,35.37,35.39,300200.0,32.6158,32.9186,32.4598,32.4781,300200.0
2015-04-29 09:40:00,35.39,35.4,35.27,35.37,593100.0,32.4781,32.4873,32.368,32.4598,593100.0
2015-04-29 09:50:00,35.37,35.38,35.26,35.31,243900.0,32.4598,32.469,32.3588,32.4047,243900.0
2015-04-29 10:00:00,35.32,35.41,35.28,35.32,208500.0,32.4139,32.4965,32.3772,32.4139,208500.0
2015-04-29 10:10:00,35.32,35.34,35.26,35.31,217100.0,32.4139,32.4322,32.3588,32.4047,217100.0
2015-04-29 10:20:00,35.31,35.36,35.29,35.31,36600.0,32.4047,32.4506,32.3864,32.4047,36600.0
2015-04-29 10:30:00,35.31,35.36,35.3,35.36,85900.0,32.4047,32.4506,32.3955,32.4506,85900.0
2015-04-29 10:40:00,35.36,35.37,35.31,35.32,424500.0,32.4506,32.4598,32.4047,32.4139,424500.0
2015-04-29 10:50:00,35.31,35.34,35.28,35.32,64000.0,32.4047,32.4322,32.3772,32.4139,64000.0
2015-04-29 11:00:00,35.32,35.36,35.31,35.32,140600.0,32.4139,32.4506,32.4047,32.4139,140600.0
2015-04-29 11:10:00,35.32,35.33,35.27,35.27,179800.0,32.4139,32.4231,32.368,32.368,179800.0
2015-04-29 11:20:00,35.28,35.32,35.23,35.24,141900.0,32.3772,32.4139,32.3313,32.3405,141900.0
2015-04-29 11:30:00,35.24,35.26,35.2,35.23,88400.0,32.3405,32.3588,32.3038,32.3313,88400.0
2015-04-29 11:40:00,35.23,35.25,35.21,35.25,46300.0,32.3313,32.3496,32.3129,32.3496,46300.0
2015-04-29 11:50:00,35.24,35.26,35.21,35.22,28200.0,32.3405,32.3588,32.3129,32.3221,28200.0
2015-04-29 12:00:00,35.22,35.26,35.19,35.21,110300.0,32.3221,32.3588,32.2946,32.3129,110300.0
2015-04-29 12:10:00,35.21,35.21,35.12,35.13,151100.0,32.3129,32.3129,32.2303,32.2395,151100.0
2015-04-29 12:20:00,35.14,35.18,35.1,35.12,90300.0,32.2487,32.2854,32.212,32.2303,90300.0
2015-04-29 12:30:00,35.11,35.11,35.06,35.09,111600.0,32.2212,32.2212,32.1753,32.2028,111600.0
2015-04-29 12:40:00,35.08,35.1,35.04,35.08,124100.0,32.1936,32.212,32.1569,32.1936,124100.0
2015-04-29 12:50:00,35.08,35.12,35.06,35.1,54800.0,32.1936,32.2303,32.1753,32.212,54800.0
2015-04-29 13:00:00,35.1,35.11,35.06,35.09,48600.0,32.212,32.2212,32.1753,32.2028,48600.0
2015-04-29 13:10:00,35.1,35.16,35.08,35.16,120400.0,32.212,32.2671,32.1936,32.2671,120400.0
2015-04-29 13:20:00,35.15,35.17,35.13,35.14,57700.0,32.2579,32.2762,32.2395,32.2487,57700.0
2015-04-29 13:30:00,35.14,35.21,35.14,35.2,41800.0,32.2487,32.3129,32.2487,32.3038,41800.0
2015-04-29 13:40:00,35.2,35.27,35.2,35.27,49400.0,32.3038,32.368,32.3038,32.368,49400.0
2015-04-29 13:50:00,35.27,35.34,35.24,35.34,51800.0,32.368,32.4322,32.3405,32.4322,51800.0
2015-04-29 14:00:00,35.34,35.39,35.23,35.27,62800.0,32.4322,32.4781,32.3313,32.368,62800.0
2015-04-29 14:10:00,35.26,35.31,35.19,35.28,102900.0,32.3588,32.4047,32.2946,32.3772,102900.0
2015-04-29 14:20:00,35.29,35.34,35.26,35.29,66100.0,32.3864,32.4322,32.3588,32.3864,66100.0
2015-04-29 14:30:00,35.29,35.36,35.27,35.32,28300.0,32.3864,32.4506,32.368,32.4139,28300.0
2015-04-29 14:40:00,35.34,35.37,35.31,35.32,52600.0,32.4322,32.4598,32.4047,32.4139,52600.0
2015-04-29 14:50:00,35.32,35.33,35.28,35.28,42000.0,32.4139,32.4231,32.3772,32.3772,42000.0
2015-04-29 15:00:00,35.28,35.31,35.22,35.25,79200.0,32.3772,32.4047,32.3221,32.3496,79200.0
2015-04-29 15:10:00,35.25,35.26,35.21,35.24,57200.0,32.3496,32.3588,32.3129,32.3405,57200.0
2015-04-29 15:20:00,35.23,35.26,35.23,35.26,45000.0,32.3313,32.3588,32.3313,32.3588,45000.0
2015-04-29 15:30:00,35.25,35.29,35.24,35.26,90200.0,32.3496,32.3864,32.3405,32.3588,90200.0
2015-04-29 15:40:00,35.26,35.26,35.21,35.22,119600.0,32.3588,32.3588,32.3129,32.3221,119600.0
2015-04-29 15:50:00,35.21,35.22,35.18,35.2,331300.0,32.3129,32.3221,32.2854,32.3038,331300.0
2015-04-30 09:30:00,35.09,35.22,35.04,35.13,321000.0,32.2028,32.3221,32.1569,32.2395,321000.0
2015-04-30 09:40:00,35.13,35.17,35.02,35.02,466400.0,32.2395,32.2762,32.1386,32.1386,466400.0
2015-04-30 09:50:00,35.01,35.02,34.9,34.91,280100.0,32.1294,32.1386,32.0284,32.0376,280100.0
2015-04-30 10:00:00,34.91,34.91,34.72,34.78,509500.0,32.0376,32.0376,31.8633,31.9183,509500.0
2015-04-30 10:10:00,34.79,34.88,34.75,34.76,206300.0,31.9275,32.0101,31.8908,31.9,206300.0
2015-04-30 10:20:00,34.76,34.81,34.72,34.76,202000.0,31.9,31.9459,31.8633,31.9,202000.0
2015-04-30 10:30:00,34.76,34.79,34.74,34.76,161800.0,31.9,31.9275,31.8816,31.9,161800.0
2015-04-30 10:40:00,34.76,34.83,34.73,34.78,99000.0,31.9,31.9642,31.8724,31.9183,99000.0
2015-04-30 10:50:00,34.78,34.89,34.77,34.88,329500.0,31.9183,32.0193,31.9091,32.0101,329500.0
2015-04-30 11:00:00,34.88,35.02,34.88,35.01,132000.0,32.0101,32.1386,32.0101,32.1294,132000.0
2015-04-30 11:10:00,35.01,35.07,34.99,35.01,87200.0,32.1294,32.1845,32.111,32.1294,87200.0
2015-04-30 11:20:00,35.02,35.06,35.01,35.05,88500.0,32.1386,32.1753,32.1294,32.1661,88500.0
2015-04-30 11:30:00,35.04,35.11,35.04,35.05,96900.0,32.1569,32.2212,32.1569,32.1661,96900.0
2015-04-30 11:40:00,35.06,35.08,35.04,35.06,35900.0,32.1753,32.1936,32.1569,32.1753,35900.0
2015-04-30 11:50:00,35.06,35.06,34.95,34.96,27400.0,32.1753,32.1753,32.0743,32.0835,27400.0
2015-04-30 12:00:00,34.95,34.98,34.91,34.94,31000.0,32.0743,32.1019,32.0376,32.0652,31000.0
2015-04-30 12:10:00,34.94,35.02,34.91,35.01,49300.0,32.0652,32.1386,32.0376,32.1294,49300.0
2015-04-30 12:20:00,35.0,35.01,34.95,34.95,43600.0,32.1202,32.1294,32.0743,32.0743,43600.0
2015-04-30 12:30:00,34.96,35.0,34.93,34.98,97200.0,32.0835,32.1202,32.056,32.1019,97200.0
2015-04-30 12:40:00,34.98,35.01,34.94,34.96,100800.0,32.1019,32.1294,32.0652,32.0835,100800.0
2015-04-30 12:50:00,34.96,34.97,34.88,34.94,16500.0,32.0835,32.0927,32.0101,32.0652,16500.0
2015-04-30 13:00:00,34.94,35.01,34.94,34.98,24800.0,32.0652,32.1294,32.0652,32.1019,24800.0
2015-04-30 13:10:00,34.98,35.01,34.97,34.98,12400.0,32.1019,32.1294,32.0927,32.1019,12400.0
2015-04-30 13:20:00,34.98,34.99,34.9,34.95,39600.0,32.1019,32.111,32.0284,32.0743,39600.0
2015-04-30 13:30:00,34.95,34.97,34.9,34.91,39000.0,32.0743,32.0927,32.0284,32.0376,39000.0
2015-04-30 13:40:00,34.91,34.93,34.89,34.9,29100.0,32.0376,32.056,32.0193,32.0284,29100.0
2015-04-30 13:50:00,34.89,34.9,34.86,34.88,36200.0,32.0193,32.0284,31.9917,32.0101,36200.0
2015-04-30 14:00:00,34.88,34.9,34.81,34.86,66200.0,32.0101,32.0284,31.9459,31.9917,66200.0
2015-04-30 14:10:00,34.86,34.88,34.85,34.86,61000.0,31.9917,32.0101,31.9826,31.9917,61000.0
2015-04-30 14:20:00,34.86,34.88,34.78,34.78,111200.0,31.9917,32.0101,31.9183,31.9183,111200.0
2015-04-30 14:30:00,34.78,34.78,34.74,34.78,113800.0,31.9183,31.9183,31.8816,31.9183,113800.0
2015-04-30 14:40:00,34.78,34.79,34.72,34.73,44100.0,31.9183,31.9275,31.8633,31.8724,44100.0
2015-04-30 14:50:00,34.73,34.74,34.67,34.67,93100.0,31.8724,31.8816,31.8174,31.8174,93100.0
2015-04-30 15:00:00,34.66,34.67,34.58,34.58,196200.0,31.8082,31.8174,31.7348,31.7348,196200.0
2015-04-30 15:10:00,34.58,34.68,34.56,34.67,206800.0,31.7348,31.8265,31.7164,31.8174,206800.0
2015-04-30 15:20:00,34.67,34.68,34.56,34.57,353600.0,31.8174,31.8265,31.7164,31.7256,353600.0
2015-04-30 15:30:00,34.57,34.68,34.55,34.65,189000.0,31.7256,31.8265,31.7072,31.799,189000.0
2015-04-30 15:40:00,34.65,34.65,34.6,34.6,447700.0,31.799,31.799,31.7531,31.7531,447700.0
2015-04-30 15:50:00,34.6,34.62,34.56,34.6,1068700.0,31.7531,31.7715,31.7164,31.7531,1068700.0
2015-05-01 09:30:00,34.56,34.87,34.55,34.81,246800.0,31.7164,32.0009,31.7072,31.9459,246800.0
2015-05-01 09:40:00,34.81,34.9,34.8,34.82,85000.0,31.9459,32.0284,31.9367,31.955,85000.0
2015-05-01 09:50:00,34.81,34.91,34.74,34.85,167800.0,31.9459,32.0376,31.8816,31.9826,167800.0
2015-05-01 10:00:00,34.84,34.91,34.82,34.88,97600.0,31.9734,32.0376,31.955,32.0101,97600.0
2015-05-01 10:10:00,34.88,35.04,34.86,35.04,146800.0,32.0101,32.1569,31.9917,32.1569,146800.0
2015-05-01 10:20:00,35.04,35.06,35.0,35.02,51800.0,32.1569,32.1753,32.1202,32.1386,51800.0
2015-05-01 10:30:00,35.03,35.06,34.95,34.98,49000.0,32.1478,32.1753,32.0743,32.1019,49000.0
2015-05-01 10:40:00,34.97,34.97,34.89,34.96,41500.0,32.0927,32.0927,32.0193,32.0835,41500.0
2015-05-01 10:50:00,34.96,35.01,34.96,35.0,62700.0,32.0835,32.1294,32.0835,32.1202,62700.0
2015-05-01 11:00:00,35.0,35.06,34.99,35.04,352500.0,32.1202,32.1753,32.111,32.1569,352500.0
2015-05-01 11:10:00,35.05,35.12,35.01,35.09,328400.0,32.1661,32.2303,32.1294,32.2028,328400.0
2015-05-01 11:20:00,35.09,35.16,35.07,35.13,58000.0,32.2028,32.2671,32.1845,32.2395,58000.0
2015-05-01 11:30:00,35.14,35.15,35.08,35.1,80000.0,32.2487,32.2579,32.1936,32.212,80000.0
2015-05-01 11:40:00,35.09,35.09,35.06,35.08,70700.0,32.2028,32.2028,32.1753,32.1936,70700.0
2015-05-01 11:50:00,35.08,35.13,35.06,35.12,42200.0,32.1936,32.2395,32.1753,32.2303,42200.0
2015-05-01 12:00:00,35.12,35.12,35.07,35.1,53800.0,32.2303,32.2303,32.1845,32.212,53800.0
2015-05-01 12:10:00,35.1,35.13,35.08,35.11,33900.0,32.212,32.2395,32.1936,32.2212,33900.0
2015-05-01 12:20:00,35.11,35.15,35.09,35.14,17500.0,32.2212,32.2579,32.2028,32.2487,17500.0
2015-05-01 12:30:00,35.15,35.17,35.12,35.13,57600.0,32.2579,32.2762,32.2303,32.2395,57600.0
2015-05-01 12:40:00,35.12,35.17,35.11,35.16,30400.0,32.2303,32.2762,32.2212,32.2671,30400.0
2015-05-01 12:50:00,35.16,35.18,35.15,35.18,25800.0,32.2671,32.2854,32.2579,32.2854,25800.0
2015-05-01 13:00:00,35.17,35.17,35.13,35.14,43000.0,32.2762,32.2762,32.2395,32.2487,43000.0
2015-05-01 13:10:00,35.14,35.18,35.14,35.17,31100.0,32.2487,32.2854,32.2487,32.2762,31100.0
2015-05-01 13:20:00,35.17,35.18,35.13,35.16,62900.0,32.2762,32.2854,32.2395,32.2671,62900.0
2015-05-01 13:30:00,35.17,35.18,35.13,35.17,98800.0,32.2762,32.2854,32.2395,32.2762,98800.0
2015-05-01 13:40:00,35.18,35.19,35.14,35.19,55400.0,32.2854,32.2946,32.2487,32.2946,55400.0
2015-05-01 13:50:00,35.19,35.26,35.19,35.24,273700.0,32.2946,32.3588,32.2946,32.3405,273700.0
2015-05-01 14:00:00,35.25,35.32,35.25,35.31,274200.0,32.3496,32.4139,32.3496,32.4047,274200.0
2015-05-01 14:10:00,35.32,35.34,35.3,35.33,327700.0,32.4139,32.4322,32.3955,32.4231,327700.0
2015-05-01 14:20:00,35.33,35.37,35.32,35.36,125200.0,32.4231,32.4598,32.4139,32.4506,125200.0
2015-05-01 14:30:00,35.37,35.38,35.35,35.36,146300.0,32.4598,32.469,32.4414,32.4506,146300.0
2015-05-01 14:40:00,35.36,35.38,35.35,35.37,73200.0,32.4506,32.469,32.4414,32.4598,73200.0
2015-05-01 14:50:00,35.36,35.36,35.28,35.28,343400.0,32.4506,32.4506,32.3772,32.3772,343400.0
2015-05-01 15:00:00,35.29,35.32,35.25,35.26,244500.0,32.3864,32.4139,32.3496,32.3588,244500.0
2015-05-01 15:10:00,35.26,35.29,35.25,35.27,108600.0,32.3588,32.3864,32.3496,32.368,108600.0
2015-05-01 15:20:00,35.27,35.29,35.21,35.22,108600.0,32.368,32.3864,32.3129,32.3221,108600.0
2015-05-01 15:30:00,35.22,35.24,35.2,35.21,85000.0,32.3221,32.3405,32.3038,32.3129,85000.0
2015-05-01 15:40:00,35.22,35.28,35.21,35.27,129000.0,32.3221,32.3772,32.3129,32.368,129000.0
2015-05-01 15:50:00,35.28,35.29,35.25,35.25,456200.0,32.3772,32.3864,32.3496,32.3496,456200.0
2015-05-04 09:30:00,35.32,35.52,35.31,35.45,158000.0,32.4139,32.5974,32.4047,32.5332,158000.0
2015-05-04 09:40:00,35.45,35.55,35.43,35.46,192700.0,32.5332,32.625,32.5148,32.5424,192700.0
2015-05-04 09:50:00,35.47,35.5,35.43,35.47,128500.0,32.5515,32.5791,32.5148,32.5515,128500.0
2015-05-04 10:00:00,35.46,35.55,35.46,35.51,106900.0,32.5424,32.625,32.5424,32.5883,106900.0
2015-05-04 10:10:00,35.51,35.51,35.39,35.44,140800.0,32.5883,32.5883,32.4781,32.524,140800.0
2015-05-04 10:20:00,35.43,35.49,35.41,35.48,71100.0,32.5148,32.5699,32.4965,32.5607,71100.0
2015-05-04 10:30:00,35.48,35.5,35.39,35.4,107100.0,32.5607,32.5791,32.4781,32.4873,107100.0
2015-05-04 10:40:00,35.39,35.41,35.35,35.35,82900.0,32.4781,32.4965,32.4414,32.4414,82900.0
2015-05-04 10:50:00,35.36,35.36,35.29,35.29,72300.0,32.4506,32.4506,32.3864,32.3864,72300.0
2015-05-04 11:00:00,35.3,35.35,35.28,35.3,91200.0,32.3955,32.4414,32.3772,32.3955,91200.0
2015-05-04 11:10:00,35.3,35.33,35.24,35.25,72900.0,32.3955,32.4231,32.3405,32.3496,72900.0
2015-05-04 11:20:00,35.25,35.3,35.24,35.25,85000.0,32.3496,32.3955,32.3405,32.3496,85000.0
2015-05-04 11:30:00,35.25,35.26,35.22,35.24,49000.0,32.3496,32.3588,32.3221,32.3405,49000.0
2015-05-04 11:40:00,35.23,35.28,35.22,35.28,63700.0,32.3313,32.3772,32.3221,32.3772,63700.0
2015-05-04 11:50:00,35.28,35.31,35.24,35.28,73600.0,32.3772,32.4047,32.3405,32.3772,73600.0
2015-05-04 12:00:00,35.28,35.3,35.25,35.26,46400.0,32.3772,32.3955,32.3496,32.3588,46400.0
2015-05-04 12:10:00,35.27,35.31,35.24,35.26,64600.0,32.368,32.4047,32.3405,32.3588,64600.0
2015-05-04 12:20:00,35.25,35.32,35.23,35.3,57400.0,32.3496,32.4139,32.3313,32.3955,57400.0
2015-05-04 12:30:00,35.31,35.32,35.24,35.27,74200.0,32.4047,32.4139,32.3405,32.368,74200.0
2015-05-04 12:40:00,35.26,35.3,35.26,35.27,38900.0,32.3588,32.3955,32.3588,32.368,38900.0
2015-05-04 12:50:00,35.27,35.28,35.26,35.26,44700.0,32.368,32.3772,32.3588,32.3588,44700.0
2015-05-04 13:00:00,35.26,35.28,35.21,35.22,59200.0,32.3588,32.3772,32.3129,32.3221,59200.0
2015-05-04 13:10:00,35.22,35.24,35.2,35.21,37600.0,32.3221,32.3405,32.3038,32.3129,37600.0
2015-05-04 13:20:00,35.2,35.21,35.18,35.21,58400.0,32.3038,32.3129,32.2854,32.3129,58400.0
2015-05-04 13:30:00,35.2,35.21,35.17,35.2,148200.0,32.3038,32.3129,32.2762,32.3038,148200.0
2015-05-04 13:40:00,35.2,35.25,35.19,35.24,29600.0,32.3038,32.3496,32.2946,32.3405,29600.0
2015-05-04 13:50:00,35.23,35.28,35.23,35.28,56300.0,32.3313,32.3772,32.3313,32.3772,56300.0
2015-05-04 14:00:00,35.28,35.29,35.24,35.29,68500.0,32.3772,32.3864,32.3405,32.3864,68500.0
2015-05-04 14:10:00,35.29,35.3,35.27,35.3,46600.0,32.3864,32.3955,32.368,32.3955,46600.0
2015-05-04 14:20:00,35.3,35.33,35.28,35.33,59400.0,32.3955,32.4231,32.3772,32.4231,59400.0
2015-05-04 14:30:00,35.33,35.33,35.29,35.3,49500.0,32.4231,32.4231,32.3864,32.3955,49500.0
2015-05-04 14:40:00,35.3,35.3,35.26,35.27,58500.0,32.3955,32.3955,32.3588,32.368,58500.0
2015-05-04 14:50:00,35.27,35.28,35.24,35.27,36700.0,32.368,32.3772,32.3405,32.368,36700.0
2015-05-04 15:00:00,35.27,35.28,35.25,35.27,44600.0,32.368,32.3772,32.3496,32.368,44600.0
2015-05-04 15:10:00,35.27,35.29,35.25,35.29,70200.0,32.368,32.3864,32.3496,32.3864,70200.0
2015-05-04 15:20:00,35.29,35.31,35.28,35.3,62300.0,32.3864,32.4047,32.3772,32.3955,62300.0
2015-05-04 15:30:00,35.3,35.31,35.27,35.27,131700.0,32.3955,32.4047,32.368,32.368,131700.0
2015-05-04 15:40:00,35.27,35.29,35.26,35.29,162700.0,32.368,32.3864,32.3588,32.3864,162700.0
2015-05-04 15:50:00,35.29,35.3,35.26,35.27,356900.0,32.3864,32.3955,32.3588,32.368,356900.0
2015-05-05 09:30:00,35.11,35.38,35.08,35.35,44200.0,32.2212,32.469,32.1936,32.4414,44200.0
2015-05-05 09:40:00,35.37,35.48,35.33,35.35,32200.0,32.4598,32.5607,32.4231,32.4414,32200.0
2015-05-05 09:50:00,35.35,35.35,35.22,35.24,24600.0,32.4414,32.4414,32.3221,32.3405,24600.0
2015-05-05 10:00:00,35.2,35.21,35.12,35.21,45600.0,32.3038,32.3129,32.2303,32.3129,45600.0
2015-05-05 10:10:00,35.21,35.21,35.14,35.18,51200.0,32.3129,32.3129,32.2487,32.2854,51200.0
2015-05-05 10:20:00,35.18,35.26,35.17,35.22,71900.0,32.2854,32.3588,32.2762,32.3221,71900.0
2015-05-05 10:30:00,35.21,35.24,35.14,35.21,57700.0,32.3129,32.3405,32.2487,32.3129,57700.0
2015-05-05 10:40:00,35.2,35.22,35.14,35.15,237900.0,32.3038,32.3221,32.2487,32.2579,237900.0
2015-05-05 10:50:00,35.15,35.16,35.08,35.11,477900.0,32.2579,32.2671,32.1936,32.2212,477900.0
2015-05-05 11:00:00,35.1,35.14,35.04,35.07,70500.0,32.212,32.2487,32.1569,32.1845,70500.0
2015-05-05 11:10:00,35.07,35.09,35.05,35.05,40800.0,32.1845,32.2028,32.1661,32.1661,40800.0
2015-05-05 11:20:00,35.05,35.06,34.98,35.01,66600.0,32.1661,32.1753,32.1019,32.1294,66600.0
2015-05-05 11:30:00,35.01,35.03,34.97,35.0,57600.0,32.1294,32.1478,32.0927,32.1202,57600.0
2015-05-05 11:40:00,35.01,35.06,35.01,35.03,38800.0,32.1294,32.1753,32.1294,32.1478,38800.0
2015-05-05 11:50:00,35.03,35.05,35.0,35.05,40400.0,32.1478,32.1661,32.1202,32.1661,40400.0
2015-05-05 12:00:00,35.05,35.07,35.04,35.05,33100.0,32.1661,32.1845,32.1569,32.1661,33100.0
2015-05-05 12:10:00,35.06,35.11,35.04,35.1,38500.0,32.1753,32.2212,32.1569,32.212,38500.0
2015-05-05 12:20:00,35.1,35.1,35.07,35.08,92000.0,32.212,32.212,32.1845,32.1936,92000.0
2015-05-05 12:30:00,35.08,35.08,35.0,35.0,330000.0,32.1936,32.1936,32.1202,32.1202,330000.0
2015-05-05 12:40:00,35.0,35.04,34.98,35.01,335700.0,32.1202,32.1569,32.1019,32.1294,335700.0
2015-05-05 12:50:00,35.01,35.02,34.97,35.0,72600.0,32.1294,32.1386,32.0927,32.1202,72600.0
2015-05-05 13:00:00,35.0,35.0,34.97,34.99,76000.0,32.1202,32.1202,32.0927,32.111,76000.0
2015-05-05 13:10:00,34.99,35.0,34.92,34.93,65000.0,32.111,32.1202,32.0468,32.056,65000.0
2015-05-05 13:20:00,34.93,34.96,34.9,34.96,30600.0,32.056,32.0835,32.0284,32.0835,30600.0
2015-05-05 13:30:00,34.95,34.97,34.93,34.97,51600.0,32.0743,32.0927,32.056,32.0927,51600.0
2015-05-05 13:40:00,34.97,34.97,34.93,34.95,49900.0,32.0927,32.0927,32.056,32.0743,49900.0
2015-05-05 13:50:00,34.95,34.97,34.93,34.97,27800.0,32.0743,32.0927,32.056,32.0927,27800.0
2015-05-05 14:00:00,34.96,34.97,34.9,34.92,143500.0,32.0835,32.0927,32.0284,32.0468,143500.0
2015-05-05 14:10:00,34.92,34.94,34.9,34.93,47500.0,32.0468,32.0652,32.0284,32.056,47500.0
2015-05-05 14:20:00,34.94,34.96,34.92,34.96,375800.0,32.0652,32.0835,32.0468,32.0835,375800.0
2015-05-05 14:30:00,34.95,34.97,34.93,34.94,98000.0,32.0743,32.0927,32.056,32.0652,98000.0
2015-05-05 14:40:00,34.95,34.95,34.9,34.91,52100.0,32.0743,32.0743,32.0284,32.0376,52100.0
2015-05-05 14:50:00,34.91,34.92,34.88,34.89,53400.0,32.0376,32.0468,32.0101,32.0193,53400.0
2015-05-05 15:00:00,34.89,34.92,34.89,34.91,70500.0,32.0193,32.0468,32.0193,32.0376,70500.0
2015-05-05 15:10:00,34.9,34.97,34.89,34.96,69500.0,32.0284,32.0927,32.0193,32.0835,69500.0
2015-05-05 15:20:00,34.96,35.01,34.94,35.0,53500.0,32.0835,32.1294,32.0652,32.1202,53500.0
2015-05-05 15:30:00,35.0,35.01,34.97,34.99,108200.0,32.1202,32.1294,32.0927,32.111,108200.0
2015-05-05 15:40:00,34.99,34.99,34.92,34.93,70100.0,32.111,32.111,32.0468,32.056,70100.0
2015-05-05 15:50:00,34.93,34.94,34.9,34.93,383100.0,32.056,32.0652,32.0284,32.056,383100.0
2015-05-06 09:30:00,34.88,35.05,34.73,34.73,234100.0,32.0101,32.1661,31.8724,31.8724,234100.0
2015-05-06 09:40:00,34.73,34.73,34.6,34.67,132000.0,31.8724,31.8724,31.7531,31.8174,132000.0
2015-05-06 09:50:00,34.67,34.71,34.47,34.49,567400.0,31.8174,31.8541,31.6338,31.6522,567400.0
2015-05-06 10:00:00,34.49,34.54,34.44,34.48,653800.0,31.6522,31.6981,31.6063,31.643,653800.0
2015-05-06 10:10:00,34.46,34.6,34.43,34.6,101000.0,31.6247,31.7531,31.5971,31.7531,101000.0
2015-05-06 10:20:00,34.59,34.64,34.55,34.64,70700.0,31.744,31.7898,31.7072,31.7898,70700.0
2015-05-06 10:30:00,34.65,34.67,34.62,34.65,37700.0,31.799,31.8174,31.7715,31.799,37700.0
2015-05-06 10:40:00,34.66,34.82,34.66,34.81,39000.0,31.8082,31.955,31.8082,31.9459,39000.0
2015-05-06 10:50:00,34.81,34.86,34.8,34.81,59900.0,31.9459,31.9917,31.9367,31.9459,59900.0
2015-05-06 11:00:00,34.81,34.81,34.72,34.72,83900.0,31.9459,31.9459,31.8633,31.8633,83900.0
2015-05-06 11:10:00,34.72,34.72,34.61,34.62,32400.0,31.8633,31.8633,31.7623,31.7715,32400.0
2015-05-06 11:20:00,34.61,34.68,34.6,34.65,76600.0,31.7623,31.8265,31.7531,31.799,76600.0
2015-05-06 11:30:00,34.66,34.7,34.65,34.67,48000.0,31.8082,31.8449,31.799,31.8174,48000.0
2015-05-06 11:40:00,34.67,34.74,34.67,34.73,25900.0,31.8174,31.8816,31.8174,31.8724,25900.0
2015-05-06 11:50:00,34.73,34.77,34.73,34.77,22000.0,31.8724,31.9091,31.8724,31.9091,22000.0
2015-05-06 12:00:00,34.76,34.77,34.71,34.77,32000.0,31.9,31.9091,31.8541,31.9091,32000.0
2015-05-06 12:10:00,34.78,34.84,34.78,34.84,25500.0,31.9183,31.9734,31.9183,31.9734,25500.0
2015-05-06 12:20:00,34.84,34.88,34.84,34.84,33900.0,31.9734,32.0101,31.9734,31.9734,33900.0
2015-05-06 12:30:00,34.84,34.88,34.81,34.87,16900.0,31.9734,32.0101,31.9459,32.0009,16900.0
2015-05-06 12:40:00,34.87,34.89,34.85,34.89,27900.0,32.0009,32.0193,31.9826,32.0193,27900.0
2015-05-06 12:50:00,34.89,34.9,34.81,34.84,22800.0,32.0193,32.0284,31.9459,31.9734,22800.0
2015-05-06 13:00:00,34.85,34.85,34.81,34.84,20600.0,31.9826,31.9826,31.9459,31.9734,20600.0
2015-05-06 13:10:00,34.84,34.89,34.83,34.88,33700.0,31.9734,32.0193,31.9642,32.0101,33700.0
2015-05-06 13:20:00,34.88,34.93,34.87,34.87,38800.0,32.0101,32.056,32.0009,32.0009,38800.0
2015-05-06 13:30:00,34.87,34.87,34.79,34.84,32700.0,32.0009,32.0009,31.9275,31.9734,32700.0
2015-05-06 13:40:00,34.83,34.84,34.77,34.78,58400.0,31.9642,31.9734,31.9091,31.9183,58400.0
2015-05-06 13:50:00,34.78,34.8,34.76,34.8,26900.0,31.9183,31.9367,31.9,31.9367,26900.0
2015-05-06 14:00:00,34.8,34.82,34.74,34.75,251600.0,31.9367,31.955,31.8816,31.8908,251600.0
2015-05-06 14:10:00,34.75,34.76,34.73,34.76,42000.0,31.8908,31.9,31.8724,31.9,42000.0
2015-05-06 14:20:00,34.76,34.77,34.7,34.73,63200.0,31.9,31.9091,31.8449,31.8724,63200.0
2015-05-06 14:30:00,34.73,34.74,34.69,34.7,50700.0,31.8724,31.8816,31.8357,31.8449,50700.0
2015-05-06 14:40:00,34.71,34.71,34.66,34.71,59800.0,31.8541,31.8541,31.8082,31.8541,59800.0
2015-05-06 14:50:00,34.71,34.75,34.71,34.75,68200.0,31.8541,31.8908,31.8541,31.8908,68200.0
2015-05-06 15:00:00,34.75,34.79,34.74,34.78,83600.0,31.8908,31.9275,31.8816,31.9183,83600.0
2015-05-06 15:10:00,34.78,34.8,34.72,34.72,66400.0,31.9183,31.9367,31.8633,31.8633,66400.0
2015-05-06 15:20:00,34.72,34.8,34.72,34.8,46600.0,31.8633,31.9367,31.8633,31.9367,46600.0
2015-05-06 15:30:00,34.8,34.83,34.77,34.81,53200.0,31.9367,31.9642,31.9091,31.9459,53200.0
2015-05-06 15:40:00,34.81,34.82,34.77,34.8,70600.0,31.9459,31.955,31.9091,31.9367,70600.0
2015-05-06 15:50:00,34.8,34.88,34.79,34.88,256700.0,31.9367,32.0101,31.9275,32.0101,256700.0
2015-05-07 09:30:00,34.79,35.08,34.74,35.08,226100.0,31.9275,32.1936,31.8816,32.1936,226100.0
2015-05-07 09:40:00,35.07,35.19,35.06,35.09,177100.0,32.1845,32.2946,32.1753,32.2028,177100.0
2015-05-07 09:50:00,35.09,35.12,34.96,34.98,57900.0,32.2028,32.2303,32.0835,32.1019,57900.0
2015-05-07 10:00:00,34.97,35.06,34.91,35.01,118400.0,32.0927,32.1753,32.0376,32.1294,118400.0
2015-05-07 10:10:00,35.01,35.09,35.0,35.08,84300.0,32.1294,32.2028,32.1202,32.1936,84300.0
2015-05-07 10:20:00,35.08,35.08,35.02,35.04,24300.0,32.1936,32.1936,32.1386,32.1569,24300.0
2015-05-07 10:30:00,35.03,35.05,34.99,35.03,24700.0,32.1478,32.1661,32.111,32.1478,24700.0
2015-05-07 10:40:00,35.04,35.12,35.04,35.07,41700.0,32.1569,32.2303,32.1569,32.1845,41700.0
2015-05-07 10:50:00,35.08,35.17,35.07,35.16,40200.0,32.1936,32.2762,32.1845,32.2671,40200.0
2015-05-07 11:00:00,35.17,35.21,35.14,35.19,37100.0,32.2762,32.3129,32.2487,32.2946,37100.0
2015-05-07 11:10:00,35.19,35.26,35.19,35.25,17100.0,32.2946,32.3588,32.2946,32.3496,17100.0
2015-05-07 11:20:00,35.25,35.3,35.24,35.29,22100.0,32.3496,32.3955,32.3405,32.3864,22100.0
2015-05-07 11:30:00,35.3,35.3,35.22,35.22,12900.0,32.3955,32.3955,32.3221,32.3221,12900.0
2015-05-07 11:40:00,35.23,35.28,35.23,35.27,23100.0,32.3313,32.3772,32.3313,32.368,23100.0
2015-05-07 11:50:00,35.27,35.27,35.21,35.23,26400.0,32.368,32.368,32.3129,32.3313,26400.0
2015-05-07 12:00:00,35.22,35.27,35.22,35.27,20300.0,32.3221,32.368,32.3221,32.368,20300.0
2015-05-07 12:10:00,35.27,35.37,35.26,35.37,95100.0,32.368,32.4598,32.3588,32.4598,95100.0
2015-05-07 12:20:00,35.37,35.38,35.32,35.33,65500.0,32.4598,32.469,32.4139,32.4231,65500.0
2015-05-07 12:30:00,35.33,35.36,35.32,35.34,44700.0,32.4231,32.4506,32.4139,32.4322,44700.0
2015-05-07 12:40:00,35.34,35.38,35.31,35.36,156900.0,32.4322,32.469,32.4047,32.4506,156900.0
2015-05-07 12:50:00,35.35,35.39,35.34,35.36,90400.0,32.4414,32.4781,32.4322,32.4506,90400.0
2015-05-07 13:00:00,35.36,35.38,35.34,35.35,45000.0,32.4506,32.469,32.4322,32.4414,45000.0
2015-05-07 13:10:00,35.35,35.36,35.31,35.31,55200.0,32.4414,32.4506,32.4047,32.4047,55200.0
2015-05-07 13:20:00,35.31,35.33,35.27,35.3,79100.0,32.4047,32.4231,32.368,32.3955,79100.0
2015-05-07 13:30:00,35.3,35.33,35.29,35.33,58000.0,32.3955,32.4231,32.3864,32.4231,58000.0
2015-05-07 13:40:00,35.33,35.34,35.31,35.33,44200.0,32.4231,32.4322,32.4047,32.4231,44200.0
2015-05-07 13:50:00,35.33,35.34,35.31,35.33,38000.0,32.4231,32.4322,32.4047,32.4231,38000.0
2015-05-07 14:00:00,35.32,35.37,35.32,35.37,40700.0,32.4139,32.4598,32.4139,32.4598,40700.0
2015-05-07 14:10:00,35.37,35.4,35.36,35.4,43000.0,32.4598,32.4873,32.4506,32.4873,43000.0
2015-05-07 14:20:00,35.39,35.4,35.36,35.4,42800.0,32.4781,32.4873,32.4506,32.4873,42800.0
2015-05-07 14:30:00,35.4,35.4,35.35,35.35,65900.0,32.4873,32.4873,32.4414,32.4414,65900.0
2015-05-07 14:40:00,35.34,35.39,35.34,35.37,97000.0,32.4322,32.4781,32.4322,32.4598,97000.0
2015-05-07 14:50:00,35.37,35.42,35.36,35.42,56900.0,32.4598,32.5057,32.4506,32.5057,56900.0
2015-05-07 15:00:00,35.42,35.42,35.37,35.4,124100.0,32.5057,32.5057,32.4598,32.4873,124100.0
2015-05-07 15:10:00,35.4,35.42,35.34,35.36,124300.0,32.4873,32.5057,32.4322,32.4506,124300.0
2015-05-07 15:20:00,35.36,35.36,35.33,35.33,204800.0,32.4506,32.4506,32.4231,32.4231,204800.0
2015-05-07 15:30:00,35.33,35.34,35.3,35.3,297200.0,32.4231,32.4322,32.3955,32.3955,297200.0
2015-05-07 15:40:00,35.31,35.32,35.26,35.27,367900.0,32.4047,32.4139,32.3588,32.368,367900.0
2015-05-07 15:50:00,35.28,35.32,35.27,35.31,276700.0,32.3772,32.4139,32.368,32.4047,276700.0
2015-05-08 09:30:00,35.66,36.03,35.66,36.02,541600.0,32.7259,33.0655,32.7259,33.0563,541600.0
2015-05-08 09:40:00,36.02,36.05,35.92,35.94,135600.0,33.0563,33.0838,32.9645,32.9829,135600.0
2015-05-08 09:50:00,35.93,35.95,35.85,35.9,120600.0,32.9737,32.9921,32.9003,32.9462,120600.0
2015-05-08 10:00:00,35.91,35.99,35.88,35.97,90900.0,32.9553,33.0288,32.9278,33.0104,90900.0
2015-05-08 10:10:00,35.97,36.04,35.93,35.95,214800.0,33.0104,33.0746,32.9737,32.9921,214800.0
2015-05-08 10:20:00,35.95,35.96,35.85,35.88,51400.0,32.9921,33.0012,32.9003,32.9278,51400.0
2015-05-08 10:30:00,35.88,35.88,35.81,35.86,146900.0,32.9278,32.9278,32.8636,32.9095,146900.0
2015-05-08 10:40:00,35.85,35.87,35.81,35.85,138900.0,32.9003,32.9186,32.8636,32.9003,138900.0
2015-05-08 10:50:00,35.85,35.92,35.85,35.92,56300.0,32.9003,32.9645,32.9003,32.9645,56300.0
2015-05-08 11:00:00,35.92,35.93,35.85,35.89,30900.0,32.9645,32.9737,32.9003,32.937,30900.0
2015-05-08 11:10:00,35.9,35.93,35.88,35.91,16000.0,32.9462,32.9737,32.9278,32.9553,16000.0
2015-05-08 11:20:00,35.91,35.92,35.85,35.89,44300.0,32.9553,32.9645,32.9003,32.937,44300.0
2015-05-08 11:30:00,35.89,35.89,35.82,35.84,43700.0,32.937,32.937,32.8728,32.8911,43700.0
2015-05-08 11:40:00,35.84,35.88,35.8,35.84,51700.0,32.8911,32.9278,32.8544,32.8911,51700.0
2015-05-08 11:50:00,35.83,35.88,35.83,35.86,79800.0,32.8819,32.9278,32.8819,32.9095,79800.0
2015-05-08 12:00:00,35.87,35.87,35.82,35.83,13100.0,32.9186,32.9186,32.8728,32.8819,13100.0
2015-05-08 12:10:00,35.83,35.85,35.81,35.84,18400.0,32.8819,32.9003,32.8636,32.8911,18400.0
2015-05-08 12:20:00,35.84,35.86,35.83,35.85,34900.0,32.8911,32.9095,32.8819,32.9003,34900.0
2015-05-08 12:30:00,35.84,35.87,35.82,35.84,40300.0,32.8911,32.9186,32.8728,32.8911,40300.0
2015-05-08 12:40:00,35.84,35.86,35.83,35.86,28300.0,32.8911,32.9095,32.8819,32.9095,28300.0
2015-05-08 12:50:00,35.86,35.91,35.85,35.91,47900.0,32.9095,32.9553,32.9003,32.9553,47900.0
2015-05-08 13:00:00,35.91,35.92,35.88,35.91,46200.0,32.9553,32.9645,32.9278,32.9553,46200.0
2015-05-08 13:10:00,35.9,35.95,35.9,35.93,63600.0,32.9462,32.9921,32.9462,32.9737,63600.0
2015-05-08 13:20:00,35.93,35.93,35.9,35.9,35900.0,32.9737,32.9737,32.9462,32.9462,35900.0
2015-05-08 13:30:00,35.9,35.91,35.84,35.85,68100.0,32.9462,32.9553,32.8911,32.9003,68100.0
2015-05-08 13:40:00,35.86,35.87,35.82,35.86,26000.0,32.9095,32.9186,32.8728,32.9095,26000.0
2015-05-08 13:50:00,35.85,35.86,35.83,35.85,18900.0,32.9003,32.9095,32.8819,32.9003,18900.0
2015-05-08 14:00:00,35.85,35.86,35.82,35.84,17300.0,32.9003,32.9095,32.8728,32.8911,17300.0
2015-05-08 14:10:00,35.84,35.88,35.83,35.88,32000.0,32.8911,32.9278,32.8819,32.9278,32000.0
2015-05-08 14:20:00,35.87,35.88,35.84,35.84,17900.0,32.9186,32.9278,32.8911,32.8911,17900.0
2015-05-08 14:30:00,35.84,35.85,35.78,35.8,316800.0,32.8911,32.9003,32.836,32.8544,316800.0
2015-05-08 14:40:00,35.81,35.83,35.8,35.83,45400.0,32.8636,32.8819,32.8544,32.8819,45400.0
2015-05-08 14:50:00,35.83,35.83,35.8,35.83,40500.0,32.8819,32.8819,32.8544,32.8819,40500.0
2015-05-08 15:00:00,35.83,35.85,35.81,35.84,27900.0,32.8819,32.9003,32.8636,32.8911,27900.0
2015-05-08 15:10:00,35.83,35.87,35.83,35.87,38300.0,32.8819,32.9186,32.8819,32.9186,38300.0
2015-05-08 15:20:00,35.87,35.87,35.83,35.84,33600.0,32.9186,32.9186,32.8819,32.8911,33600.0
2015-05-08 15:30:00,35.84,35.85,35.83,35.83,63300.0,32.8911,32.9003,32.8819,32.8819,63300.0
2015-05-08 15:40:00,35.84,35.86,35.82,35.83,91500.0,32.8911,32.9095,32.8728,32.8819,91500.0
2015-05-08 15:50:00,35.83,35.84,35.79,35.79,422500.0,32.8819,32.8911,32.8452,32.8452,422500.0
2015-05-11 09:30:00,35.76,35.95,35.72,35.89,49800.0,32.8177,32.9921,32.781,32.937,49800.0
2015-05-11 09:40:00,35.9,35.96,35.84,35.91,76000.0,32.9462,33.0012,32.8911,32.9553,76000.0
2015-05-11 09:50:00,35.91,35.97,35.84,35.91,95700.0,32.9553,33.0104,32.8911,32.9553,95700.0
2015-05-11 10:00:00,35.91,35.95,35.89,35.93,47200.0,32.9553,32.9921,32.937,32.9737,47200.0
2015-05-11 10:10:00,35.92,35.94,35.89,35.89,73500.0,32.9645,32.9829,32.937,32.937,73500.0
2015-05-11 10:20:00,35.89,35.91,35.85,35.85,29200.0,32.937,32.9553,32.9003,32.9003,29200.0
2015-05-11 10:30:00,35.85,35.85,35.79,35.82,23700.0,32.9003,32.9003,32.8452,32.8728,23700.0
2015-05-11 10:40:00,35.81,35.87,35.81,35.87,9400.0,32.8636,32.9186,32.8636,32.9186,9400.0
2015-05-11 10:50:00,35.88,35.91,35.87,35.89,34200.0,32.9278,32.9553,32.9186,32.937,34200.0
2015-05-11 11:00:00,35.89,35.89,35.86,35.87,39300.0,32.937,32.937,32.9095,32.9186,39300.0
2015-05-11 11:10:00,35.88,35.94,35.88,35.93,62800.0,32.9278,32.9829,32.9278,32.9737,62800.0
2015-05-11 11:20:00,35.94,35.94,35.89,35.9,32800.0,32.9829,32.9829,32.937,32.9462,32800.0
2015-05-11 11:30:00,35.9,35.9,35.81,35.82,169200.0,32.9462,32.9462,32.8636,32.8728,169200.0
2015-05-11 11:40:00,35.82,35.88,35.82,35.88,65500.0,32.8728,32.9278,32.8728,32.9278,65500.0
2015-05-11 11:50:00,35.88,35.93,35.88,35.9,23200.0,32.9278,32.9737,32.9278,32.9462,23200.0
2015-05-11 12:00:00,35.9,35.9,35.82,35.83,21400.0,32.9462,32.9462,32.8728,32.8819,21400.0
2015-05-11 12:10:00,35.82,35.84,35.77,35.78,31400.0,32.8728,32.8911,32.8269,32.836,31400.0
2015-05-11 12:20:00,35.77,35.79,35.77,35.78,10000.0,32.8269,32.8452,32.8269,32.836,10000.0
2015-05-11 12:30:00,35.78,35.8,35.76,35.79,12800.0,32.836,32.8544,32.8177,32.8452,12800.0
2015-05-11 12:40:00,35.8,35.81,35.75,35.76,28500.0,32.8544,32.8636,32.8085,32.8177,28500.0
2015-05-11 12:50:00,35.76,35.78,35.76,35.76,6000.0,32.8177,32.836,32.8177,32.8177,6000.0
2015-05-11 13:00:00,35.76,35.79,35.76,35.79,11100.0,32.8177,32.8452,32.8177,32.8452,11100.0
2015-05-11 13:10:00,35.79,35.83,35.79,35.82,11600.0,32.8452,32.8819,32.8452,32.8728,11600.0
2015-05-11 13:20:00,35.81,35.86,35.81,35.83,22900.0,32.8636,32.9095,32.8636,32.8819,22900.0
2015-05-11 13:30:00,35.83,35.83,35.79,35.82,11500.0,32.8819,32.8819,32.8452,32.8728,11500.0
2015-05-11 13:40:00,35.82,35.83,35.78,35.79,19700.0,32.8728,32.8819,32.836,32.8452,19700.0
2015-05-11 13:50:00,35.79,35.83,35.79,35.79,17600.0,32.8452,32.8819,32.8452,32.8452,17600.0
2015-05-11 14:00:00,35.79,35.81,35.78,35.78,22800.0,32.8452,32.8636,32.836,32.836,22800.0
2015-05-11 14:10:00,35.78,35.79,35.73,35.74,15100.0,32.836,32.8452,32.7902,32.7993,15100.0
2015-05-11 14:20:00,35.74,35.76,35.74,35.76,48400.0,32.7993,32.8177,32.7993,32.8177,48400.0
2015-05-11 14:30:00,35.75,35.75,35.7,35.71,263400.0,32.8085,32.8085,32.7626,32.7718,263400.0
2015-05-11 14:40:00,35.71,35.73,35.69,35.7,141800.0,32.7718,32.7902,32.7534,32.7626,141800.0
2015-05-11 14:50:00,35.69,35.69,35.57,35.58,78000.0,32.7534,32.7534,32.6433,32.6525,78000.0
2015-05-11 15:00:00,35.57,35.58,35.54,35.58,156400.0,32.6433,32.6525,32.6158,32.6525,156400.0
2015-05-11 15:10:00,35.58,35.67,35.58,35.67,54100.0,32.6525,32.7351,32.6525,32.7351,54100.0
2015-05-11 15:20:00,35.67,35.69,35.64,35.66,159000.0,32.7351,32.7534,32.7076,32.7259,159000.0
2015-05-11 15:30:00,35.66,35.66,35.61,35.63,81400.0,32.7259,32.7259,32.68,32.6984,81400.0
2015-05-11 15:40:00,35.63,35.64,35.58,35.59,121500.0,32.6984,32.7076,32.6525,32.6617,121500.0
2015-05-11 15:50:00,35.58,35.59,35.54,35.54,312600.0,32.6525,32.6617,32.6158,32.6158,312600.0
2015-05-12 09:30:00,35.26,35.45,35.21,35.24,98100.0,32.3588,32.5332,32.3129,32.3405,98100.0
2015-05-12 09:40:00,35.25,35.26,35.0,35.08,288900.0,32.3496,32.3588,32.1202,32.1936,288900.0
2015-05-12 09:50:00,35.08,35.14,35.05,35.05,284900.0,32.1936,32.2487,32.1661,32.1661,284900.0
2015-05-12 10:00:00,35.04,35.14,35.01,35.11,105200.0,32.1569,32.2487,32.1294,32.2212,105200.0
2015-05-12 10:10:00,35.12,35.15,35.05,35.05,93900.0,32.2303,32.2579,32.1661,32.1661,93900.0
2015-05-12 10:20:00,35.04,35.06,34.98,35.0,89700.0,32.1569,32.1753,32.1019,32.1202,89700.0
2015-05-12 10:30:00,35.01,35.17,35.0,35.17,124100.0,32.1294,32.2762,32.1202,32.2762,124100.0
2015-05-12 10:40:00,35.18,35.34,35.17,35.28,68300.0,32.2854,32.4322,32.2762,32.3772,68300.0
2015-05-12 10:50:00,35.28,35.3,35.2,35.23,66500.0,32.3772,32.3955,32.3038,32.3313,66500.0
2015-05-12 11:00:00,35.23,35.32,35.22,35.29,41200.0,32.3313,32.4139,32.3221,32.3864,41200.0
2015-05-12 11:10:00,35.29,35.29,35.19,35.22,103800.0,32.3864,32.3864,32.2946,32.3221,103800.0
2015-05-12 11:20:00,35.23,35.29,35.22,35.24,95900.0,32.3313,32.3864,32.3221,32.3405,95900.0
2015-05-12 11:30:00,35.24,35.28,35.24,35.26,17400.0,32.3405,32.3772,32.3405,32.3588,17400.0
2015-05-12 11:40:00,35.26,35.34,35.24,35.33,81100.0,32.3588,32.4322,32.3405,32.4231,81100.0
2015-05-12 11:50:00,35.33,35.33,35.28,35.28,44200.0,32.4231,32.4231,32.3772,32.3772,44200.0
2015-05-12 12:00:00,35.28,35.3,35.24,35.24,29400.0,32.3772,32.3955,32.3405,32.3405,29400.0
2015-05-12 12:10:00,35.24,35.24,35.17,35.2,169200.0,32.3405,32.3405,32.2762,32.3038,169200.0
2015-05-12 12:20:00,35.2,35.22,35.17,35.2,22700.0,32.3038,32.3221,32.2762,32.3038,22700.0
2015-05-12 12:30:00,35.2,35.29,35.19,35.29,21600.0,32.3038,32.3864,32.2946,32.3864,21600.0
2015-05-12 12:40:00,35.29,35.3,35.28,35.29,13800.0,32.3864,32.3955,32.3772,32.3864,13800.0
2015-05-12 12:50:00,35.3,35.35,35.3,35.32,30800.0,32.3955,32.4414,32.3955,32.4139,30800.0
2015-05-12 13:00:00,35.31,35.36,35.3,35.36,38700.0,32.4047,32.4506,32.3955,32.4506,38700.0
2015-05-12 13:10:00,35.36,35.44,35.36,35.42,102300.0,32.4506,32.524,32.4506,32.5057,102300.0
2015-05-12 13:20:00,35.42,35.45,35.41,35.42,25600.0,32.5057,32.5332,32.4965,32.5057,25600.0
2015-05-12 13:30:00,35.42,35.44,35.38,35.39,26000.0,32.5057,32.524,32.469,32.4781,26000.0
2015-05-12 13:40:00,35.39,35.4,35.36,35.39,81300.0,32.4781,32.4873,32.4506,32.4781,81300.0
2015-05-12 13:50:00,35.39,35.4,35.37,35.4,12700.0,32.4781,32.4873,32.4598,32.4873,12700.0
2015-05-12 14:00:00,35.4,35.45,35.39,35.44,17600.0,32.4873,32.5332,32.4781,32.524,17600.0
2015-05-12 14:10:00,35.45,35.45,35.41,35.43,24100.0,32.5332,32.5332,32.4965,32.5148,24100.0
2015-05-12 14:20:00,35.43,35.48,35.42,35.48,27500.0,32.5148,32.5607,32.5057,32.5607,27500.0
2015-05-12 14:30:00,35.49,35.5,35.47,35.48,33600.0,32.5699,32.5791,32.5515,32.5607,33600.0
2015-05-12 14:40:00,35.48,35.48,35.4,35.42,27300.0,32.5607,32.5607,32.4873,32.5057,27300.0
2015-05-12 14:50:00,35.42,35.43,35.33,35.36,104900.0,32.5057,32.5148,32.4231,32.4506,104900.0
2015-05-12 15:00:00,35.35,35.4,35.34,35.39,51100.0,32.4414,32.4873,32.4322,32.4781,51100.0
2015-05-12 15:10:00,35.39,35.4,35.36,35.37,51500.0,32.4781,32.4873,32.4506,32.4598,51500.0
2015-05-12 15:20:00,35.38,35.41,35.36,35.37,48600.0,32.469,32.4965,32.4506,32.4598,48600.0
2015-05-12 15:30:00,35.38,35.4,35.35,35.37,79100.0,32.469,32.4873,32.4414,32.4598,79100.0
2015-05-12 15:40:00,35.36,35.38,35.34,35.38,117400.0,32.4506,32.469,32.4322,32.469,117400.0
2015-05-12 15:50:00,35.37,35.38,35.34,35.35,191600.0,32.4598,32.469,32.4322,32.4414,191600.0
2015-05-13 09:30:00,35.43,35.59,35.39,35.49,45900.0,32.5148,32.6617,32.4781,32.5699,45900.0
2015-05-13 09:40:00,35.48,35.53,35.45,35.48,36800.0,32.5607,32.6066,32.5332,32.5607,36800.0
2015-05-13 09:50:00,35.49,35.51,35.39,35.39,67300.0,32.5699,32.5883,32.4781,32.4781,67300.0
2015-05-13 10:00:00,35.39,35.44,35.36,35.43,137300.0,32.4781,32.524,32.4506,32.5148,137300.0
2015-05-13 10:10:00,35.42,35.47,35.35,35.35,242300.0,32.5057,32.5515,32.4414,32.4414,242300.0
2015-05-13 10:20:00,35.34,35.41,35.34,35.39,31200.0,32.4322,32.4965,32.4322,32.4781,31200.0
2015-05-13 10:30:00,35.39,35.4,35.3,35.33,143400.0,32.4781,32.4873,32.3955,32.4231,143400.0
2015-05-13 10:40:00,35.32,35.36,35.3,35.33,28600.0,32.4139,32.4506,32.3955,32.4231,28600.0
2015-05-13 10:50:00,35.33,35.34,35.22,35.23,262100.0,32.4231,32.4322,32.3221,32.3313,262100.0
2015-05-13 11:00:00,35.23,35.27,35.2,35.25,67100.0,32.3313,32.368,32.3038,32.3496,67100.0
2015-05-13 11:10:00,35.25,35.35,35.25,35.33,170000.0,32.3496,32.4414,32.3496,32.4231,170000.0
2015-05-13 11:20:00,35.32,35.33,35.25,35.26,57600.0,32.4139,32.4231,32.3496,32.3588,57600.0
2015-05-13 11:30:00,35.25,35.33,35.24,35.32,74400.0,32.3496,32.4231,32.3405,32.4139,74400.0
2015-05-13 11:40:00,35.32,35.38,35.31,35.38,370100.0,32.4139,32.469,32.4047,32.469,370100.0
2015-05-13 11:50:00,35.38,35.38,35.29,35.31,123800.0,32.469,32.469,32.3864,32.4047,123800.0
2015-05-13 12:00:00,35.31,35.34,35.3,35.33,43500.0,32.4047,32.4322,32.3955,32.4231,43500.0
2015-05-13 12:10:00,35.31,35.34,35.31,35.33,22000.0,32.4047,32.4322,32.4047,32.4231,22000.0
2015-05-13 12:20:00,35.34,35.34,35.27,35.3,33500.0,32.4322,32.4322,32.368,32.3955,33500.0
2015-05-13 12:30:00,35.3,35.37,35.29,35.36,21000.0,32.3955,32.4598,32.3864,32.4506,21000.0
2015-05-13 12:40:00,35.36,35.4,35.35,35.4,14500.0,32.4506,32.4873,32.4414,32.4873,14500.0
2015-05-13 12:50:00,35.4,35.4,35.33,35.35,143100.0,32.4873,32.4873,32.4231,32.4414,143100.0
2015-05-13 13:00:00,35.36,35.42,35.35,35.42,42900.0,32.4506,32.5057,32.4414,32.5057,42900.0
2015-05-13 13:10:00,35.42,35.43,35.4,35.41,6500.0,32.5057,32.5148,32.4873,32.4965,6500.0
2015-05-13 13:20:00,35.4,35.43,35.39,35.43,9400.0,32.4873,32.5148,32.4781,32.5148,9400.0
2015-05-13 13:30:00,35.43,35.44,35.41,35.42,13100.0,32.5148,32.524,32.4965,32.5057,13100.0
2015-05-13 13:40:00,35.43,35.44,35.41,35.42,19300.0,32.5148,32.524,32.4965,32.5057,19300.0
2015-05-13 13:50:00,35.42,35.42,35.37,35.41,42700.0,32.5057,32.5057,32.4598,32.4965,42700.0
2015-05-13 14:00:00,35.41,35.41,35.33,35.34,34200.0,32.4965,32.4965,32.4231,32.4322,34200.0
2015-05-13 14:10:00,35.33,35.36,35.31,35.33,32700.0,32.4231,32.4506,32.4047,32.4231,32700.0
2015-05-13 14:20:00,35.33,35.33,35.3,35.33,47800.0,32.4231,32.4231,32.3955,32.4231,47800.0
2015-05-13 14:30:00,35.32,35.36,35.31,35.34,36500.0,32.4139,32.4506,32.4047,32.4322,36500.0
2015-05-13 14:40:00,35.35,35.38,35.34,35.36,20400.0,32.4414,32.469,32.4322,32.4506,20400.0
2015-05-13 14:50:00,35.36,35.37,35.31,35.33,33400.0,32.4506,32.4598,32.4047,32.4231,33400.0
2015-05-13 15:00:00,35.33,35.37,35.32,35.36,34500.0,32.4231,32.4598,32.4139,32.4506,34500.0
2015-05-13 15:10:00,35.35,35.36,35.32,35.34,36600.0,32.4414,32.4506,32.4139,32.4322,36600.0
2015-05-13 15:20:00,35.34,35.35,35.31,35.33,53800.0,32.4322,32.4414,32.4047,32.4231,53800.0
2015-05-13 15:30:00,35.33,35.33,35.3,35.31,46400.0,32.4231,32.4231,32.3955,32.4047,46400.0
2015-05-13 15:40:00,35.32,35.34,35.31,35.33,62700.0,32.4139,32.4322,32.4047,32.4231,62700.0
2015-05-13 15:50:00,35.34,35.35,35.31,35.35,244300.0,32.4322,32.4414,32.4047,32.4414,244300.0
2015-05-14 09:30:00,35.5,35.55,35.34,35.36,81200.0,32.5791,32.625,32.4322,32.4506,81200.0
2015-05-14 09:40:00,35.37,35.4,35.28,35.31,61600.0,32.4598,32.4873,32.3772,32.4047,61600.0
2015-05-14 09:50:00,35.31,35.37,35.27,35.32,174600.0,32.4047,32.4598,32.368,32.4139,174600.0
2015-05-14 10:00:00,35.32,35.4,35.28,35.4,62400.0,32.4139,32.4873,32.3772,32.4873,62400.0
2015-05-14 10:10:00,35.4,35.47,35.4,35.41,59800.0,32.4873,32.5515,32.4873,32.4965,59800.0
2015-05-14 10:20:00,35.41,35.44,35.39,35.4,45300.0,32.4965,32.524,32.4781,32.4873,45300.0
2015-05-14 10:30:00,35.4,35.52,35.39,35.52,63100.0,32.4873,32.5974,32.4781,32.5974,63100.0
2015-05-14 10:40:00,35.52,35.54,35.51,35.53,22600.0,32.5974,32.6158,32.5883,32.6066,22600.0
2015-05-14 10:50:00,35.53,35.53,35.49,35.49,18800.0,32.6066,32.6066,32.5699,32.5699,18800.0
2015-05-14 11:00:00,35.5,35.54,35.5,35.53,24100.0,32.5791,32.6158,32.5791,32.6066,24100.0
2015-05-14 11:10:00,35.53,35.53,35.48,35.49,8700.0,32.6066,32.6066,32.5607,32.5699,8700.0
2015-05-14 11:20:00,35.48,35.48,35.42,35.47,34300.0,32.5607,32.5607,32.5057,32.5515,34300.0
2015-05-14 11:30:00,35.47,35.47,35.42,35.45,30500.0,32.5515,32.5515,32.5057,32.5332,30500.0
2015-05-14 11:40:00,35.45,35.46,35.43,35.45,20600.0,32.5332,32.5424,32.5148,32.5332,20600.0
2015-05-14 11:50:00,35.45,35.48,35.45,35.48,25300.0,32.5332,32.5607,32.5332,32.5607,25300.0
2015-05-14 12:00:00,35.48,35.51,35.48,35.49,13000.0,32.5607,32.5883,32.5607,32.5699,13000.0
2015-05-14 12:10:00,35.49,35.53,35.48,35.53,20500.0,32.5699,32.6066,32.5607,32.6066,20500.0
2015-05-14 12:20:00,35.54,35.58,35.54,35.56,17200.0,32.6158,32.6525,32.6158,32.6341,17200.0
2015-05-14 12:30:00,35.57,35.6,35.57,35.58,36600.0,32.6433,32.6709,32.6433,32.6525,36600.0
2015-05-14 12:40:00,35.59,35.6,35.58,35.6,53000.0,32.6617,32.6709,32.6525,32.6709,53000.0
2015-05-14 12:50:00,35.6,35.63,35.6,35.62,18000.0,32.6709,32.6984,32.6709,32.6892,18000.0
2015-05-14 13:00:00,35.62,35.63,35.6,35.61,12200.0,32.6892,32.6984,32.6709,32.68,12200.0
2015-05-14 13:10:00,35.61,35.63,35.6,35.61,14800.0,32.68,32.6984,32.6709,32.68,14800.0
2015-05-14 13:20:00,35.61,35.66,35.61,35.66,60300.0,32.68,32.7259,32.68,32.7259,60300.0
2015-05-14 13:30:00,35.66,35.7,35.66,35.7,11200.0,32.7259,32.7626,32.7259,32.7626,11200.0
2015-05-14 13:40:00,35.7,35.7,35.66,35.66,20800.0,32.7626,32.7626,32.7259,32.7259,20800.0
2015-05-14 13:50:00,35.66,35.66,35.63,35.64,9500.0,32.7259,32.7259,32.6984,32.7076,9500.0
2015-05-14 14:00:00,35.64,35.71,35.64,35.7,192200.0,32.7076,32.7718,32.7076,32.7626,192200.0
2015-05-14 14:10:00,35.7,35.71,35.69,35.7,24900.0,32.7626,32.7718,32.7534,32.7626,24900.0
2015-05-14 14:20:00,35.7,35.72,35.69,35.7,13200.0,32.7626,32.781,32.7534,32.7626,13200.0
2015-05-14 14:30:00,35.7,35.7,35.67,35.68,14400.0,32.7626,32.7626,32.7351,32.7443,14400.0
2015-05-14 14:40:00,35.67,35.68,35.64,35.65,14400.0,32.7351,32.7443,32.7076,32.7167,14400.0
2015-05-14 14:50:00,35.65,35.71,35.65,35.71,123000.0,32.7167,32.7718,32.7167,32.7718,123000.0
2015-05-14 15:00:00,35.71,35.71,35.69,35.7,75300.0,32.7718,32.7718,32.7534,32.7626,75300.0
2015-05-14 15:10:00,35.7,35.7,35.66,35.66,72600.0,32.7626,32.7626,32.7259,32.7259,72600.0
2015-05-14 15:20:00,35.66,35.68,35.66,35.66,75400.0,32.7259,32.7443,32.7259,32.7259,75400.0
2015-05-14 15:30:00,35.66,35.66,35.64,35.64,21100.0,32.7259,32.7259,32.7076,32.7076,21100.0
2015-05-14 15:40:00,35.64,35.64,35.62,35.63,74400.0,32.7076,32.7076,32.6892,32.6984,74400.0
2015-05-14 15:50:00,35.62,35.66,35.61,35.66,190000.0,32.6892,32.7259,32.68,32.7259,190000.0
2015-05-15 09:30:00,35.6,35.61,35.4,35.51,77700.0,32.6709,32.68,32.4873,32.5883,77700.0
2015-05-15 09:40:00,35.51,35.52,35.42,35.51,61200.0,32.5883,32.5974,32.5057,32.5883,61200.0
2015-05-15 09:50:00,35.51,35.51,35.41,35.46,42100.0,32.5883,32.5883,32.4965,32.5424,42100.0
2015-05-15 10:00:00,35.47,35.52,35.37,35.5,111200.0,32.5515,32.5974,32.4598,32.5791,111200.0
2015-05-15 10:10:00,35.49,35.61,35.47,35.57,99100.0,32.5699,32.68,32.5515,32.6433,99100.0
2015-05-15 10:20:00,35.58,35.66,35.55,35.65,47300.0,32.6525,32.7259,32.625,32.7167,47300.0
2015-05-15 10:30:00,35.65,35.72,35.65,35.72,112700.0,32.7167,32.781,32.7167,32.781,112700.0
2015-05-15 10:40:00,35.73,35.82,35.73,35.78,42500.0,32.7902,32.8728,32.7902,32.836,42500.0
2015-05-15 10:50:00,35.77,35.83,35.76,35.81,54000.0,32.8269,32.8819,32.8177,32.8636,54000.0
2015-05-15 11:00:00,35.81,35.82,35.79,35.81,27800.0,32.8636,32.8728,32.8452,32.8636,27800.0
2015-05-15 11:10:00,35.81,35.82,35.74,35.74,34400.0,32.8636,32.8728,32.7993,32.7993,34400.0
2015-05-15 11:20:00,35.74,35.8,35.73,35.74,52100.0,32.7993,32.8544,32.7902,32.7993,52100.0
2015-05-15 11:30:00,35.73,35.8,35.73,35.73,43100.0,32.7902,32.8544,32.7902,32.7902,43100.0
2015-05-15 11:40:00,35.73,35.76,35.72,35.72,21500.0,32.7902,32.8177,32.781,32.781,21500.0
2015-05-15 11:50:00,35.72,35.76,35.72,35.74,37700.0,32.781,32.8177,32.781,32.7993,37700.0
2015-05-15 12:00:00,35.75,35.76,35.72,35.72,13300.0,32.8085,32.8177,32.781,32.781,13300.0
2015-05-15 12:10:00,35.73,35.75,35.72,35.73,22000.0,32.7902,32.8085,32.781,32.7902,22000.0
2015-05-15 12:20:00,35.73,35.76,35.73,35.74,13200.0,32.7902,32.8177,32.7902,32.7993,13200.0
2015-05-15 12:30:00,35.74,35.78,35.74,35.76,20800.0,32.7993,32.836,32.7993,32.8177,20800.0
2015-05-15 12:40:00,35.76,35.78,35.75,35.78,11600.0,32.8177,32.836,32.8085,32.836,11600.0
2015-05-15 12:50:00,35.78,35.78,35.76,35.76,15400.0,32.836,32.836,32.8177,32.8177,15400.0
2015-05-15 13:00:00,35.77,35.87,35.76,35.87,72500.0,32.8269,32.9186,32.8177,32.9186,72500.0
2015-05-15 13:10:00,35.87,35.92,35.87,35.91,17400.0,32.9186,32.9645,32.9186,32.9553,17400.0
2015-05-15 13:20:00,35.9,35.93,35.9,35.92,20400.0,32.9462,32.9737,32.9462,32.9645,20400.0
2015-05-15 13:30:00,35.91,35.92,35.88,35.91,15600.0,32.9553,32.9645,32.9278,32.9553,15600.0
2015-05-15 13:40:00,35.91,35.92,35.89,35.9,18300.0,32.9553,32.9645,32.937,32.9462,18300.0
2015-05-15 13:50:00,35.9,35.92,35.89,35.89,26700.0,32.9462,32.9645,32.937,32.937,26700.0
2015-05-15 14:00:00,35.9,35.92,35.87,35.87,29400.0,32.9462,32.9645,32.9186,32.9186,29400.0
2015-05-15 14:10:00,35.88,35.91,35.88,35.91,23600.0,32.9278,32.9553,32.9278,32.9553,23600.0
2015-05-15 14:20:00,35.91,35.92,35.9,35.91,6500.0,32.9553,32.9645,32.9462,32.9553,6500.0
2015-05-15 14:30:00,35.92,35.94,35.9,35.93,16200.0,32.9645,32.9829,32.9462,32.9737,16200.0
2015-05-15 14:40:00,35.93,35.96,35.93,35.94,150000.0,32.9737,33.0012,32.9737,32.9829,150000.0
2015-05-15 14:50:00,35.94,35.95,35.93,35.94,173500.0,32.9829,32.9921,32.9737,32.9829,173500.0
2015-05-15 15:00:00,35.94,35.94,35.92,35.93,73700.0,32.9829,32.9829,32.9645,32.9737,73700.0
2015-05-15 15:10:00,35.93,35.96,35.93,35.95,38900.0,32.9737,33.0012,32.9737,32.9921,38900.0
2015-05-15 15:20:00,35.95,35.96,35.91,35.93,72900.0,32.9921,33.0012,32.9553,32.9737,72900.0
2015-05-15 15:30:00,35.93,35.93,35.91,35.92,66500.0,32.9737,32.9737,32.9553,32.9645,66500.0
2015-05-15 15:40:00,35.91,35.93,35.91,35.93,91000.0,32.9553,32.9737,32.9553,32.9737,91000.0
2015-05-15 15:50:00,35.93,35.95,35.93,35.95,275900.0,32.9737,32.9921,32.9737,32.9921,275900.0
2015-05-18 09:30:00,35.8,36.02,35.79,35.99,228800.0,32.8544,33.0563,32.8452,33.0288,228800.0
2015-05-18 09:40:00,35.99,36.08,35.96,36.06,246600.0,33.0288,33.1114,33.0012,33.093,246600.0
2015-05-18 09:50:00,36.06,36.11,35.98,35.98,352300.0,33.093,33.1389,33.0196,33.0196,352300.0
2015-05-18 10:00:00,35.98,35.98,35.87,35.87,219500.0,33.0196,33.0196,32.9186,32.9186,219500.0
2015-05-18 10:10:00,35.86,35.89,35.82,35.88,70200.0,32.9095,32.937,32.8728,32.9278,70200.0
2015-05-18 10:20:00,35.89,35.94,35.86,35.94,68600.0,32.937,32.9829,32.9095,32.9829,68600.0
2015-05-18 10:30:00,35.93,35.97,35.93,35.93,68000.0,32.9737,33.0104,32.9737,32.9737,68000.0
2015-05-18 10:40:00,35.92,36.0,35.91,35.97,90700.0,32.9645,33.0379,32.9553,33.0104,90700.0
2015-05-18 10:50:00,35.97,36.02,35.96,36.01,120700.0,33.0104,33.0563,33.0012,33.0471,120700.0
2015-05-18 11:00:00,36.01,36.02,35.98,35.99,94100.0,33.0471,33.0563,33.0196,33.0288,94100.0
2015-05-18 11:10:00,36.0,36.02,35.98,35.99,181100.0,33.0379,33.0563,33.0196,33.0288,181100.0
2015-05-18 11:20:00,35.99,36.03,35.99,36.02,94100.0,33.0288,33.0655,33.0288,33.0563,94100.0
2015-05-18 11:30:00,36.03,36.09,36.02,36.09,131600.0,33.0655,33.1205,33.0563,33.1205,131600.0
2015-05-18 11:40:00,36.09,36.13,36.08,36.1,104500.0,33.1205,33.1572,33.1114,33.1297,104500.0
2015-05-18 11:50:00,36.1,36.13,36.09,36.11,72700.0,33.1297,33.1572,33.1205,33.1389,72700.0
2015-05-18 12:00:00,36.12,36.14,36.1,36.13,92100.0,33.1481,33.1664,33.1297,33.1572,92100.0
2015-05-18 12:10:00,36.13,36.14,36.09,36.11,69600.0,33.1572,33.1664,33.1205,33.1389,69600.0
2015-05-18 12:20:00,36.11,36.12,36.06,36.07,82700.0,33.1389,33.1481,33.093,33.1022,82700.0
2015-05-18 12:30:00,36.07,36.07,36.05,36.07,34800.0,33.1022,33.1022,33.0838,33.1022,34800.0
2015-05-18 12:40:00,36.06,36.07,36.06,36.07,30000.0,33.093,33.1022,33.093,33.1022,30000.0
2015-05-18 12:50:00,36.07,36.07,36.03,36.05,49200.0,33.1022,33.1022,33.0655,33.0838,49200.0
2015-05-18 13:00:00,36.06,36.07,36.04,36.05,80100.0,33.093,33.1022,33.0746,33.0838,80100.0
2015-05-18 13:10:00,36.04,36.05,36.0,36.01,91600.0,33.0746,33.0838,33.0379,33.0471,91600.0
2015-05-18 13:20:00,36.02,36.05,36.02,36.05,84000.0,33.0563,33.0838,33.0563,33.0838,84000.0
2015-05-18 13:30:00,36.05,36.07,36.04,36.07,68400.0,33.0838,33.1022,33.0746,33.1022,68400.0
2015-05-18 13:40:00,36.07,36.09,36.06,36.09,70400.0,33.1022,33.1205,33.093,33.1205,70400.0
2015-05-18 13:50:00,36.09,36.13,36.09,36.11,120600.0,33.1205,33.1572,33.1205,33.1389,120600.0
2015-05-18 14:00:00,36.12,36.16,36.11,36.15,167000.0,33.1481,33.1848,33.1389,33.1756,167000.0
2015-05-18 14:10:00,36.16,36.21,36.15,36.2,140000.0,33.1848,33.2307,33.1756,33.2215,140000.0
2015-05-18 14:20:00,36.2,36.24,36.18,36.23,75000.0,33.2215,33.2582,33.2031,33.249,75000.0
2015-05-18 14:30:00,36.23,36.26,36.21,36.25,66300.0,33.249,33.2765,33.2307,33.2674,66300.0
2015-05-18 14:40:00,36.25,36.28,36.24,36.24,129400.0,33.2674,33.2949,33.2582,33.2582,129400.0
2015-05-18 14:50:00,36.25,36.27,36.23,36.24,66600.0,33.2674,33.2857,33.249,33.2582,66600.0
2015-05-18 15:00:00,36.23,36.26,36.23,36.24,58500.0,33.249,33.2765,33.249,33.2582,58500.0
2015-05-18 15:10:00,36.25,36.31,36.24,36.3,135000.0,33.2674,33.3224,33.2582,33.3133,135000.0
2015-05-18 15:20:00,36.3,36.33,36.28,36.28,85400.0,33.3133,33.3408,33.2949,33.2949,85400.0
2015-05-18 15:30:00,36.28,36.33,36.28,36.33,130200.0,33.2949,33.3408,33.2949,33.3408,130200.0
2015-05-18 15:40:00,36.33,36.34,36.3,36.31,119000.0,33.3408,33.35,33.3133,33.3224,119000.0
2015-05-18 15:50:00,36.31,36.31,36.29,36.3,592600.0,33.3224,33.3224,33.3041,33.3133,592600.0
2015-05-19 09:30:00,36.58,36.87,36.51,36.64,751800.0,33.5702,33.8364,33.506,33.6253,751800.0
2015-05-19 09:40:00,36.64,36.67,36.54,36.61,700900.0,33.6253,33.6528,33.5335,33.5977,700900.0
2015-05-19 09:50:00,36.61,36.67,36.6,36.63,325500.0,33.5977,33.6528,33.5886,33.6161,325500.0
2015-05-19 10:00:00,36.62,36.66,36.55,36.55,187500.0,33.6069,33.6436,33.5427,33.5427,187500.0
2015-05-19 10:10:00,36.55,36.61,36.5,36.51,192000.0,33.5427,33.5977,33.4968,33.506,192000.0
2015-05-19 10:20:00,36.51,36.56,36.49,36.55,125500.0,33.506,33.5519,33.4876,33.5427,125500.0
2015-05-19 10:30:00,36.55,36.55,36.48,36.52,142600.0,33.5427,33.5427,33.4784,33.5152,142600.0
2015-05-19 10:40:00,36.52,36.56,36.51,36.55,82100.0,33.5152,33.5519,33.506,33.5427,82100.0
2015-05-19 10:50:00,36.54,36.54,36.47,36.52,103000.0,33.5335,33.5335,33.4693,33.5152,103000.0
2015-05-19 11:00:00,36.52,36.55,36.5,36.5,111800.0,33.5152,33.5427,33.4968,33.4968,111800.0
2015-05-19 11:10:00,36.49,36.58,36.49,36.57,88300.0,33.4876,33.5702,33.4876,33.561,88300.0
2015-05-19 11:20:00,36.57,36.57,36.54,36.56,51500.0,33.561,33.561,33.5335,33.5519,51500.0
2015-05-19 11:30:00,36.56,36.6,36.55,36.56,91400.0,33.5519,33.5886,33.5427,33.5519,91400.0
2015-05-19 11:40:00,36.56,36.56,36.53,36.56,41500.0,33.5519,33.5519,33.5243,33.5519,41500.0
2015-05-19 11:50:00,36.55,36.55,36.51,36.52,46500.0,33.5427,33.5427,33.506,33.5152,46500.0
2015-05-19 12:00:00,36.52,36.54,36.51,36.54,48500.0,33.5152,33.5335,33.506,33.5335,48500.0
2015-05-19 12:10:00,36.53,36.54,36.49,36.5,29800.0,33.5243,33.5335,33.4876,33.4968,29800.0
2015-05-19 12:20:00,36.51,36.51,36.49,36.49,31900.0,33.506,33.506,33.4876,33.4876,31900.0
2015-05-19 12:30:00,36.49,36.56,36.47,36.55,58200.0,33.4876,33.5519,33.4693,33.5427,58200.0
2015-05-19 12:40:00,36.55,36.58,36.54,36.56,63100.0,33.5427,33.5702,33.5335,33.5519,63100.0
2015-05-19 12:50:00,36.55,36.55,36.51,36.53,42200.0,33.5427,33.5427,33.506,33.5243,42200.0
2015-05-19 13:00:00,36.53,36.53,36.5,36.52,37000.0,33.5243,33.5243,33.4968,33.5152,37000.0
2015-05-19 13:10:00,36.52,36.55,36.52,36.55,18400.0,33.5152,33.5427,33.5152,33.5427,18400.0
2015-05-19 13:20:00,36.55,36.57,36.54,36.56,23000.0,33.5427,33.561,33.5335,33.5519,23000.0
2015-05-19 13:30:00,36.57,36.67,36.57,36.65,127700.0,33.561,33.6528,33.561,33.6345,127700.0
2015-05-19 13:40:00,36.67,36.69,36.65,36.67,71500.0,33.6528,33.6712,33.6345,33.6528,71500.0
2015-05-19 13:50:00,36.67,36.68,36.63,36.65,47800.0,33.6528,33.662,33.6161,33.6345,47800.0
2015-05-19 14:00:00,36.66,36.67,36.64,36.65,44800.0,33.6436,33.6528,33.6253,33.6345,44800.0
2015-05-19 14:10:00,36.66,36.68,36.65,36.67,168800.0,33.6436,33.662,33.6345,33.6528,168800.0
2015-05-19 14:20:00,36.67,36.69,36.66,36.66,99500.0,33.6528,33.6712,33.6436,33.6436,99500.0
2015-05-19 14:30:00,36.66,36.67,36.6,36.61,80800.0,33.6436,33.6528,33.5886,33.5977,80800.0
2015-05-19 14:40:00,36.6,36.61,36.58,36.6,90600.0,33.5886,33.5977,33.5702,33.5886,90600.0
2015-05-19 14:50:00,36.59,36.61,36.58,36.6,69300.0,33.5794,33.5977,33.5702,33.5886,69300.0
2015-05-19 15:00:00,36.6,36.61,36.54,36.56,70700.0,33.5886,33.5977,33.5335,33.5519,70700.0
2015-05-19 15:10:00,36.56,36.56,36.47,36.51,99500.0,33.5519,33.5519,33.4693,33.506,99500.0
2015-05-19 15:20:00,36.5,36.53,36.5,36.53,97600.0,33.4968,33.5243,33.4968,33.5243,97600.0
2015-05-19 15:30:00,36.52,36.53,36.51,36.52,126900.0,33.5152,33.5243,33.506,33.5152,126900.0
2015-05-19 15:40:00,36.52,36.52,36.49,36.51,137000.0,33.5152,33.5152,33.4876,33.506,137000.0
2015-05-19 15:50:00,36.5,36.53,36.5,36.53,306100.0,33.4968,33.5243,33.4968,33.5243,306100.0
2015-05-20 09:30:00,36.51,36.52,36.15,36.28,122500.0,33.506,33.5152,33.1756,33.2949,122500.0
2015-05-20 09:40:00,36.29,36.29,36.18,36.21,111900.0,33.3041,33.3041,33.2031,33.2307,111900.0
2015-05-20 09:50:00,36.22,36.28,36.19,36.2,117900.0,33.2398,33.2949,33.2123,33.2215,117900.0
2015-05-20 10:00:00,36.21,36.28,36.1,36.26,115200.0,33.2307,33.2949,33.1297,33.2765,115200.0
2015-05-20 10:10:00,36.26,36.26,36.19,36.25,32900.0,33.2765,33.2765,33.2123,33.2674,32900.0
2015-05-20 10:20:00,36.25,36.27,36.21,36.23,22000.0,33.2674,33.2857,33.2307,33.249,22000.0
2015-05-20 10:30:00,36.24,36.26,36.22,36.25,39400.0,33.2582,33.2765,33.2398,33.2674,39400.0
2015-05-20 10:40:00,36.25,36.26,36.23,36.23,26200.0,33.2674,33.2765,33.249,33.249,26200.0
2015-05-20 10:50:00,36.24,36.25,36.21,36.21,41300.0,33.2582,33.2674,33.2307,33.2307,41300.0
2015-05-20 11:00:00,36.21,36.22,36.14,36.15,64200.0,33.2307,33.2398,33.1664,33.1756,64200.0
2015-05-20 11:10:00,36.15,36.19,36.14,36.19,57800.0,33.1756,33.2123,33.1664,33.2123,57800.0
2015-05-20 11:20:00,36.18,36.2,36.16,36.17,29100.0,33.2031,33.2215,33.1848,33.194,29100.0
2015-05-20 11:30:00,36.18,36.21,36.18,36.2,21500.0,33.2031,33.2307,33.2031,33.2215,21500.0
2015-05-20 11:40:00,36.21,36.23,36.19,36.22,112000.0,33.2307,33.249,33.2123,33.2398,112000.0
2015-05-20 11:50:00,36.21,36.27,36.19,36.26,24800.0,33.2307,33.2857,33.2123,33.2765,24800.0
2015-05-20 12:00:00,36.26,36.27,36.23,36.27,70000.0,33.2765,33.2857,33.249,33.2857,70000.0
2015-05-20 12:10:00,36.26,36.29,36.26,36.28,9800.0,33.2765,33.3041,33.2765,33.2949,9800.0
2015-05-20 12:20:00,36.28,36.33,36.28,36.3,25400.0,33.2949,33.3408,33.2949,33.3133,25400.0
2015-05-20 12:30:00,36.3,36.36,36.29,36.35,33300.0,33.3133,33.3683,33.3041,33.3591,33300.0
2015-05-20 12:40:00,36.35,36.35,36.32,36.34,39900.0,33.3591,33.3591,33.3316,33.35,39900.0
2015-05-20 12:50:00,36.35,36.37,36.34,36.35,38300.0,33.3591,33.3775,33.35,33.3591,38300.0
2015-05-20 13:00:00,36.34,36.36,36.33,36.33,37600.0,33.35,33.3683,33.3408,33.3408,37600.0
2015-05-20 13:10:00,36.34,36.36,36.31,36.35,72000.0,33.35,33.3683,33.3224,33.3591,72000.0
2015-05-20 13:20:00,36.35,36.39,36.35,36.37,21800.0,33.3591,33.3959,33.3591,33.3775,21800.0
2015-05-20 13:30:00,36.37,36.38,36.34,36.34,25200.0,33.3775,33.3867,33.35,33.35,25200.0
2015-05-20 13:40:00,36.34,36.36,36.32,36.32,35100.0,33.35,33.3683,33.3316,33.3316,35100.0
2015-05-20 13:50:00,36.32,36.37,36.31,36.34,65200.0,33.3316,33.3775,33.3224,33.35,65200.0
2015-05-20 14:00:00,36.36,36.46,36.36,36.39,74400.0,33.3683,33.4601,33.3683,33.3959,74400.0
2015-05-20 14:10:00,36.39,36.46,36.39,36.43,47200.0,33.3959,33.4601,33.3959,33.4326,47200.0
2015-05-20 14:20:00,36.43,36.5,36.42,36.49,33600.0,33.4326,33.4968,33.4234,33.4876,33600.0
2015-05-20 14:30:00,36.49,36.5,36.44,36.44,53900.0,33.4876,33.4968,33.4417,33.4417,53900.0
2015-05-20 14:40:00,36.44,36.47,36.41,36.41,49600.0,33.4417,33.4693,33.4142,33.4142,49600.0
2015-05-20 14:50:00,36.41,36.43,36.4,36.4,20900.0,33.4142,33.4326,33.405,33.405,20900.0
2015-05-20 15:00:00,36.41,36.44,36.4,36.42,50000.0,33.4142,33.4417,33.405,33.4234,50000.0
2015-05-20 15:10:00,36.41,36.43,36.33,36.34,91200.0,33.4142,33.4326,33.3408,33.35,91200.0
2015-05-20 15:20:00,36.34,36.36,36.32,36.36,108400.0,33.35,33.3683,33.3316,33.3683,108400.0
2015-05-20 15:30:00,36.36,36.4,36.34,36.38,122900.0,33.3683,33.405,33.35,33.3867,122900.0
2015-05-20 15:40:00,36.38,36.41,36.38,36.38,70300.0,33.3867,33.4142,33.3867,33.3867,70300.0
2015-05-20 15:50:00,36.38,36.39,36.36,36.36,212400.0,33.3867,33.3959,33.3683,33.3683,212400.0
2015-05-21 09:30:00,36.3,36.41,36.29,36.35,44200.0,33.3133,33.4142,33.3041,33.3591,44200.0
2015-05-21 09:40:00,36.36,36.38,36.24,36.26,73100.0,33.3683,33.3867,33.2582,33.2765,73100.0
2015-05-21 09:50:00,36.26,36.36,36.25,36.27,50200.0,33.2765,33.3683,33.2674,33.2857,50200.0
2015-05-21 10:00:00,36.27,36.4,36.22,36.37,123800.0,33.2857,33.405,33.2398,33.3775,123800.0
2015-05-21 10:10:00,36.37,36.41,36.34,36.37,63500.0,33.3775,33.4142,33.35,33.3775,63500.0
2015-05-21 10:20:00,36.38,36.44,36.37,36.4,58500.0,33.3867,33.4417,33.3775,33.405,58500.0
2015-05-21 10:30:00,36.39,36.39,36.34,36.35,24900.0,33.3959,33.3959,33.35,33.3591,24900.0
2015-05-21 10:40:00,36.35,36.39,36.33,36.38,18100.0,33.3591,33.3959,33.3408,33.3867,18100.0
2015-05-21 10:50:00,36.38,36.41,36.37,36.38,32500.0,33.3867,33.4142,33.3775,33.3867,32500.0
2015-05-21 11:00:00,36.38,36.42,36.38,36.41,27500.0,33.3867,33.4234,33.3867,33.4142,27500.0
2015-05-21 11:10:00,36.41,36.42,36.38,36.38,37100.0,33.4142,33.4234,33.3867,33.3867,37100.0
2015-05-21 11:20:00,36.38,36.42,36.37,36.38,44200.0,33.3867,33.4234,33.3775,33.3867,44200.0
2015-05-21 11:30:00,36.38,36.38,36.31,36.33,37900.0,33.3867,33.3867,33.3224,33.3408,37900.0
2015-05-21 11:40:00,36.33,36.35,36.31,36.33,27000.0,33.3408,33.3591,33.3224,33.3408,27000.0
2015-05-21 11:50:00,36.34,36.35,36.32,36.33,38200.0,33.35,33.3591,33.3316,33.3408,38200.0
2015-05-21 12:00:00,36.32,36.32,36.3,36.31,15900.0,33.3316,33.3316,33.3133,33.3224,15900.0
2015-05-21 12:10:00,36.3,36.34,36.29,36.34,24700.0,33.3133,33.35,33.3041,33.35,24700.0
2015-05-21 12:20:00,36.34,36.36,36.33,36.36,14500.0,33.35,33.3683,33.3408,33.3683,14500.0
2015-05-21 12:30:00,36.36,36.37,36.31,36.32,20800.0,33.3683,33.3775,33.3224,33.3316,20800.0
2015-05-21 12:40:00,36.32,36.35,36.32,36.35,9000.0,33.3316,33.3591,33.3316,33.3591,9000.0
2015-05-21 12:50:00,36.36,36.36,36.33,36.35,13100.0,33.3683,33.3683,33.3408,33.3591,13100.0
2015-05-21 13:00:00,36.35,36.37,36.35,36.36,10900.0,33.3591,33.3775,33.3591,33.3683,10900.0
2015-05-21 13:10:00,36.36,36.37,36.35,36.36,18300.0,33.3683,33.3775,33.3591,33.3683,18300.0
2015-05-21 13:20:00,36.36,36.36,36.32,36.36,40800.0,33.3683,33.3683,33.3316,33.3683,40800.0
2015-05-21 13:30:00,36.35,36.37,36.34,36.37,127700.0,33.3591,33.3775,33.35,33.3775,127700.0
2015-05-21 13:40:00,36.37,36.37,36.34,36.35,175700.0,33.3775,33.3775,33.35,33.3591,175700.0
2015-05-21 13:50:00,36.36,36.37,36.33,36.35,50000.0,33.3683,33.3775,33.3408,33.3591,50000.0
2015-05-21 14:00:00,36.35,36.4,36.34,36.37,47000.0,33.3591,33.405,33.35,33.3775,47000.0
2015-05-21 14:10:00,36.37,36.38,36.35,36.38,80800.0,33.3775,33.3867,33.3591,33.3867,80800.0
2015-05-21 14:20:00,36.38,36.38,36.35,36.37,20000.0,33.3867,33.3867,33.3591,33.3775,20000.0
2015-05-21 14:30:00,36.37,36.4,36.36,36.38,14400.0,33.3775,33.405,33.3683,33.3867,14400.0
2015-05-21 14:40:00,36.38,36.39,36.36,36.39,9100.0,33.3867,33.3959,33.3683,33.3959,9100.0
2015-05-21 14:50:00,36.38,36.39,36.36,36.36,22600.0,33.3867,33.3959,33.3683,33.3683,22600.0
2015-05-21 15:00:00,36.37,36.4,36.37,36.39,31100.0,33.3775,33.405,33.3775,33.3959,31100.0
2015-05-21 15:10:00,36.39,36.39,36.36,36.36,24100.0,33.3959,33.3959,33.3683,33.3683,24100.0
2015-05-21 15:20:00,36.36,36.38,36.34,36.35,28900.0,33.3683,33.3867,33.35,33.3591,28900.0
2015-05-21 15:30:00,36.35,36.42,36.35,36.4,38500.0,33.3591,33.4234,33.3591,33.405,38500.0
2015-05-21 15:40:00,36.41,36.44,36.4,36.42,40400.0,33.4142,33.4417,33.405,33.4234,40400.0
2015-05-21 15:50:00,36.42,36.42,36.39,36.4,151600.0,33.4234,33.4234,33.3959,33.405,151600.0
2015-05-22 09:30:00,36.42,36.43,36.28,36.4,86200.0,33.4234,33.4326,33.2949,33.405,86200.0
2015-05-22 09:40:00,36.41,36.44,36.32,36.38,33400.0,33.4142,33.4417,33.3316,33.3867,33400.0
2015-05-22 09:50:00,36.38,36.4,36.31,36.31,54700.0,33.3867,33.405,33.3224,33.3224,54700.0
2015-05-22 10:00:00,36.32,36.36,36.28,36.29,52300.0,33.3316,33.3683,33.2949,33.3041,52300.0
2015-05-22 10:10:00,36.3,36.31,36.23,36.23,67600.0,33.3133,33.3224,33.249,33.249,67600.0
2015-05-22 10:20:00,36.24,36.28,36.22,36.27,50200.0,33.2582,33.2949,33.2398,33.2857,50200.0
2015-05-22 10:30:00,36.27,36.28,36.24,36.26,54000.0,33.2857,33.2949,33.2582,33.2765,54000.0
2015-05-22 10:40:00,36.26,36.28,36.25,36.25,51900.0,33.2765,33.2949,33.2674,33.2674,51900.0
2015-05-22 10:50:00,36.26,36.27,36.24,36.27,54200.0,33.2765,33.2857,33.2582,33.2857,54200.0
2015-05-22 11:00:00,36.28,36.28,36.2,36.21,58400.0,33.2949,33.2949,33.2215,33.2307,58400.0
2015-05-22 11:10:00,36.21,36.23,36.18,36.23,68100.0,33.2307,33.249,33.2031,33.249,68100.0
2015-05-22 11:20:00,36.23,36.23,36.18,36.19,58200.0,33.249,33.249,33.2031,33.2123,58200.0
2015-05-22 11:30:00,36.18,36.18,36.13,36.14,66900.0,33.2031,33.2031,33.1572,33.1664,66900.0
2015-05-22 11:40:00,36.14,36.18,36.14,36.16,37900.0,33.1664,33.2031,33.1664,33.1848,37900.0
2015-05-22 11:50:00,36.16,36.2,36.16,36.2,30700.0,33.1848,33.2215,33.1848,33.2215,30700.0
2015-05-22 12:00:00,36.21,36.24,36.19,36.24,22500.0,33.2307,33.2582,33.2123,33.2582,22500.0
2015-05-22 12:10:00,36.24,36.3,36.23,36.29,55900.0,33.2582,33.3133,33.249,33.3041,55900.0
2015-05-22 12:20:00,36.29,36.3,36.28,36.29,9400.0,33.3041,33.3133,33.2949,33.3041,9400.0
2015-05-22 12:30:00,36.29,36.31,36.22,36.23,127600.0,33.3041,33.3224,33.2398,33.249,127600.0
2015-05-22 12:40:00,36.23,36.23,36.19,36.2,44000.0,33.249,33.249,33.2123,33.2215,44000.0
2015-05-22 12:50:00,36.19,36.22,36.19,36.22,13300.0,33.2123,33.2398,33.2123,33.2398,13300.0
2015-05-22 13:00:00,36.21,36.28,36.18,36.27,64000.0,33.2307,33.2949,33.2031,33.2857,64000.0
2015-05-22 13:10:00,36.28,36.28,36.21,36.22,41500.0,33.2949,33.2949,33.2307,33.2398,41500.0
2015-05-22 13:20:00,36.22,36.25,36.21,36.24,21700.0,33.2398,33.2674,33.2307,33.2582,21700.0
2015-05-22 13:30:00,36.24,36.25,36.23,36.24,31200.0,33.2582,33.2674,33.249,33.2582,31200.0
2015-05-22 13:40:00,36.23,36.25,36.21,36.22,17700.0,33.249,33.2674,33.2307,33.2398,17700.0
2015-05-22 13:50:00,36.22,36.24,36.21,36.22,17800.0,33.2398,33.2582,33.2307,33.2398,17800.0
2015-05-22 14:00:00,36.22,36.23,36.19,36.2,32800.0,33.2398,33.249,33.2123,33.2215,32800.0
2015-05-22 14:10:00,36.2,36.24,36.19,36.23,11800.0,33.2215,33.2582,33.2123,33.249,11800.0
2015-05-22 14:20:00,36.23,36.26,36.22,36.24,30100.0,33.249,33.2765,33.2398,33.2582,30100.0
2015-05-22 14:30:00,36.24,36.25,36.22,36.23,14400.0,33.2582,33.2674,33.2398,33.249,14400.0
2015-05-22 14:40:00,36.23,36.24,36.22,36.23,12400.0,33.249,33.2582,33.2398,33.249,12400.0
2015-05-22 14:50:00,36.24,36.24,36.23,36.23,20900.0,33.2582,33.2582,33.249,33.249,20900.0
2015-05-22 15:00:00,36.23,36.27,36.23,36.27,23600.0,33.249,33.2857,33.249,33.2857,23600.0
2015-05-22 15:10:00,36.27,36.28,36.26,36.27,8000.0,33.2857,33.2949,33.2765,33.2857,8000.0
2015-05-22 15:20:00,36.27,36.28,36.27,36.27,22700.0,33.2857,33.2949,33.2857,33.2857,22700.0
2015-05-22 15:30:00,36.28,36.29,36.26,36.28,93000.0,33.2949,33.3041,33.2765,33.2949,93000.0
2015-05-22 15:40:00,36.28,36.29,36.23,36.23,109000.0,33.2949,33.3041,33.249,33.249,109000.0
2015-05-22 15:50:00,36.23,36.24,36.2,36.2,217100.0,33.249,33.2582,33.2215,33.2215,217100.0
2015-05-26 09:30:00,36.34,36.34,36.05,36.16,298100.0,33.35,33.35,33.0838,33.1848,298100.0
2015-05-26 09:40:00,36.15,36.21,36.01,36.01,163800.0,33.1756,33.2307,33.0471,33.0471,163800.0
2015-05-26 09:50:00,36.01,36.03,35.85,35.94,188400.0,33.0471,33.0655,32.9003,32.9829,188400.0
2015-05-26 10:00:00,35.95,36.02,35.9,35.98,274700.0,32.9921,33.0563,32.9462,33.0196,274700.0
2015-05-26 10:10:00,35.98,35.98,35.89,35.92,112000.0,33.0196,33.0196,32.937,32.9645,112000.0
2015-05-26 10:20:00,35.91,35.97,35.91,35.96,107800.0,32.9553,33.0104,32.9553,33.0012,107800.0
2015-05-26 10:30:00,35.96,35.97,35.9,35.93,74900.0,33.0012,33.0104,32.9462,32.9737,74900.0
2015-05-26 10:40:00,35.93,35.95,35.92,35.94,55200.0,32.9737,32.9921,32.9645,32.9829,55200.0
2015-05-26 10:50:00,35.95,35.95,35.87,35.9,126900.0,32.9921,32.9921,32.9186,32.9462,126900.0
2015-05-26 11:00:00,35.9,35.91,35.83,35.89,64900.0,32.9462,32.9553,32.8819,32.937,64900.0
2015-05-26 11:10:00,35.89,35.9,35.86,35.88,61200.0,32.937,32.9462,32.9095,32.9278,61200.0
2015-05-26 11:20:00,35.88,35.94,35.86,35.93,71800.0,32.9278,32.9829,32.9095,32.9737,71800.0
2015-05-26 11:30:00,35.93,35.98,35.9,35.96,78200.0,32.9737,33.0196,32.9462,33.0012,78200.0
2015-05-26 11:40:00,35.96,35.97,35.93,35.94,42000.0,33.0012,33.0104,32.9737,32.9829,42000.0
2015-05-26 11:50:00,35.94,35.97,35.92,35.97,50800.0,32.9829,33.0104,32.9645,33.0104,50800.0
2015-05-26 12:00:00,35.97,35.99,35.95,35.96,33800.0,33.0104,33.0288,32.9921,33.0012,33800.0
2015-05-26 12:10:00,35.95,36.0,35.94,36.0,111400.0,32.9921,33.0379,32.9829,33.0379,111400.0
2015-05-26 12:20:00,36.0,36.01,35.97,36.01,101400.0,33.0379,33.0471,33.0104,33.0471,101400.0
2015-05-26 12:30:00,36.01,36.02,35.98,35.99,40500.0,33.0471,33.0563,33.0196,33.0288,40500.0
2015-05-26 12:40:00,36.0,36.02,35.99,36.01,32800.0,33.0379,33.0563,33.0288,33.0471,32800.0
2015-05-26 12:50:00,36.01,36.03,35.96,35.98,27300.0,33.0471,33.0655,33.0012,33.0196,27300.0
2015-05-26 13:00:00,35.98,36.0,35.93,35.93,50500.0,33.0196,33.0379,32.9737,32.9737,50500.0
2015-05-26 13:10:00,35.95,35.97,35.93,35.95,23500.0,32.9921,33.0104,32.9737,32.9921,23500.0
2015-05-26 13:20:00,35.95,36.0,35.95,35.98,32500.0,32.9921,33.0379,32.9921,33.0196,32500.0
2015-05-26 13:30:00,35.98,35.99,35.92,35.92,28000.0,33.0196,33.0288,32.9645,32.9645,28000.0
2015-05-26 13:40:00,35.93,35.94,35.89,35.91,52400.0,32.9737,32.9829,32.937,32.9553,52400.0
2015-05-26 13:50:00,35.91,35.93,35.87,35.88,35500.0,32.9553,32.9737,32.9186,32.9278,35500.0
2015-05-26 14:00:00,35.89,35.91,35.88,35.89,42900.0,32.937,32.9553,32.9278,32.937,42900.0
2015-05-26 14:10:00,35.9,35.94,35.89,35.94,36300.0,32.9462,32.9829,32.937,32.9829,36300.0
2015-05-26 14:20:00,35.94,35.95,35.9,35.9,38400.0,32.9829,32.9921,32.9462,32.9462,38400.0
2015-05-26 14:30:00,35.91,35.93,35.88,35.9,37900.0,32.9553,32.9737,32.9278,32.9462,37900.0
2015-05-26 14:40:00,35.9,35.92,35.87,35.87,27300.0,32.9462,32.9645,32.9186,32.9186,27300.0
2015-05-26 14:50:00,35.87,35.88,35.81,35.86,86700.0,32.9186,32.9278,32.8636,32.9095,86700.0
2015-05-26 15:00:00,35.86,35.89,35.85,35.89,48700.0,32.9095,32.937,32.9003,32.937,48700.0
2015-05-26 15:10:00,35.88,35.93,35.86,35.91,48700.0,32.9278,32.9737,32.9095,32.9553,48700.0
2015-05-26 15:20:00,35.91,35.95,35.9,35.94,35400.0,32.9553,32.9921,32.9462,32.9829,35400.0
2015-05-26 15:30:00,35.95,36.0,35.94,35.97,97400.0,32.9921,33.0379,32.9829,33.0104,97400.0
2015-05-26 15:40:00,35.98,36.01,35.96,35.97,135000.0,33.0196,33.0471,33.0012,33.0104,135000.0
2015-05-26 15:50:00,35.97,35.98,35.93,35.94,312200.0,33.0104,33.0196,32.9737,32.9829,312200.0
2015-05-27 09:30:00,36.05,36.1,35.77,35.8,190800.0,33.0838,33.1297,32.8269,32.8544,190800.0
2015-05-27 09:40:00,35.8,35.91,35.79,35.87,95200.0,32.8544,32.9553,32.8452,32.9186,95200.0
2015-05-27 09:50:00,35.88,35.97,35.87,35.9,65300.0,32.9278,33.0104,32.9186,32.9462,65300.0
2015-05-27 10:00:00,35.9,35.94,35.84,35.88,210200.0,32.9462,32.9829,32.8911,32.9278,210200.0
2015-05-27 10:10:00,35.88,35.93,35.87,35.88,35900.0,32.9278,32.9737,32.9186,32.9278,35900.0
2015-05-27 10:20:00,35.89,35.94,35.87,35.88,44000.0,32.937,32.9829,32.9186,32.9278,44000.0
2015-05-27 10:30:00,35.87,35.94,35.86,35.94,34500.0,32.9186,32.9829,32.9095,32.9829,34500.0
2015-05-27 10:40:00,35.94,35.95,35.89,35.91,31700.0,32.9829,32.9921,32.937,32.9553,31700.0
2015-05-27 10:50:00,35.91,35.93,35.89,35.92,34500.0,32.9553,32.9737,32.937,32.9645,34500.0
2015-05-27 11:00:00,35.91,35.95,35.91,35.94,21300.0,32.9553,32.9921,32.9553,32.9829,21300.0
2015-05-27 11:10:00,35.94,35.99,35.93,35.93,81600.0,32.9829,33.0288,32.9737,32.9737,81600.0
2015-05-27 11:20:00,35.92,35.93,35.86,35.91,104100.0,32.9645,32.9737,32.9095,32.9553,104100.0
2015-05-27 11:30:00,35.91,35.96,35.89,35.95,46100.0,32.9553,33.0012,32.937,32.9921,46100.0
2015-05-27 11:40:00,35.96,35.98,35.93,35.94,56700.0,33.0012,33.0196,32.9737,32.9829,56700.0
2015-05-27 11:50:00,35.95,35.97,35.94,35.95,32200.0,32.9921,33.0104,32.9829,32.9921,32200.0
2015-05-27 12:00:00,35.96,36.02,35.95,36.01,30000.0,33.0012,33.0563,32.9921,33.0471,30000.0
2015-05-27 12:10:00,36.01,36.02,35.99,36.01,21300.0,33.0471,33.0563,33.0288,33.0471,21300.0
2015-05-27 12:20:00,36.02,36.07,36.01,36.06,65200.0,33.0563,33.1022,33.0471,33.093,65200.0
2015-05-27 12:30:00,36.06,36.06,36.03,36.04,44500.0,33.093,33.093,33.0655,33.0746,44500.0
2015-05-27 12:40:00,36.04,36.04,36.02,36.03,18800.0,33.0746,33.0746,33.0563,33.0655,18800.0
2015-05-27 12:50:00,36.03,36.07,36.02,36.04,38300.0,33.0655,33.1022,33.0563,33.0746,38300.0
2015-05-27 13:00:00,36.05,36.07,36.04,36.07,33200.0,33.0838,33.1022,33.0746,33.1022,33200.0
2015-05-27 13:10:00,36.08,36.12,36.08,36.11,75200.0,33.1114,33.1481,33.1114,33.1389,75200.0
2015-05-27 13:20:00,36.1,36.17,36.1,36.16,25600.0,33.1297,33.194,33.1297,33.1848,25600.0
2015-05-27 13:30:00,36.16,36.21,36.16,36.21,48000.0,33.1848,33.2307,33.1848,33.2307,48000.0
2015-05-27 13:40:00,36.21,36.22,36.18,36.19,22200.0,33.2307,33.2398,33.2031,33.2123,22200.0
2015-05-27 13:50:00,36.19,36.19,36.17,36.18,16300.0,33.2123,33.2123,33.194,33.2031,16300.0
2015-05-27 14:00:00,36.18,36.25,36.18,36.23,33700.0,33.2031,33.2674,33.2031,33.249,33700.0
2015-05-27 14:10:00,36.22,36.23,36.17,36.19,18000.0,33.2398,33.249,33.194,33.2123,18000.0
2015-05-27 14:20:00,36.19,36.21,36.16,36.2,26200.0,33.2123,33.2307,33.1848,33.2215,26200.0
2015-05-27 14:30:00,36.2,36.21,36.16,36.16,28800.0,33.2215,33.2307,33.1848,33.1848,28800.0
2015-05-27 14:40:00,36.16,36.19,36.15,36.19,33900.0,33.1848,33.2123,33.1756,33.2123,33900.0
2015-05-27 14:50:00,36.18,36.19,36.18,36.19,9600.0,33.2031,33.2123,33.2031,33.2123,9600.0
2015-05-27 15:00:00,36.19,36.22,36.18,36.22,27400.0,33.2123,33.2398,33.2031,33.2398,27400.0
2015-05-27 15:10:00,36.21,36.22,36.2,36.2,14400.0,33.2307,33.2398,33.2215,33.2215,14400.0
2015-05-27 15:20:00,36.2,36.21,36.16,36.16,20400.0,33.2215,33.2307,33.1848,33.1848,20400.0
2015-05-27 15:30:00,36.17,36.18,36.15,36.18,34100.0,33.194,33.2031,33.1756,33.2031,34100.0
2015-05-27 15:40:00,36.17,36.2,36.17,36.2,94600.0,33.194,33.2215,33.194,33.2215,94600.0
2015-05-27 15:50:00,36.19,36.23,36.19,36.22,264400.0,33.2123,33.249,33.2123,33.2398,264400.0
2015-05-28 09:30:00,36.05,36.2,36.05,36.11,62300.0,33.0838,33.2215,33.0838,33.1389,62300.0
2015-05-28 09:40:00,36.11,36.15,36.04,36.13,52200.0,33.1389,33.1756,33.0746,33.1572,52200.0
2015-05-28 09:50:00,36.13,36.13,36.03,36.08,59300.0,33.1572,33.1572,33.0655,33.1114,59300.0
2015-05-28 10:00:00,36.09,36.15,36.08,36.14,144400.0,33.1205,33.1756,33.1114,33.1664,144400.0
2015-05-28 10:10:00,36.14,36.18,36.08,36.18,53200.0,33.1664,33.2031,33.1114,33.2031,53200.0
2015-05-28 10:20:00,36.17,36.27,36.15,36.27,220300.0,33.194,33.2857,33.1756,33.2857,220300.0
2015-05-28 10:30:00,36.27,36.27,36.22,36.25,372000.0,33.2857,33.2857,33.2398,33.2674,372000.0
2015-05-28 10:40:00,36.26,36.35,36.24,36.34,320300.0,33.2765,33.3591,33.2582,33.35,320300.0
2015-05-28 10:50:00,36.36,36.39,36.33,36.33,75800.0,33.3683,33.3959,33.3408,33.3408,75800.0
2015-05-28 11:00:00,36.33,36.36,36.29,36.34,33000.0,33.3408,33.3683,33.3041,33.35,33000.0
2015-05-28 11:10:00,36.33,36.41,36.33,36.41,16300.0,33.3408,33.4142,33.3408,33.4142,16300.0
2015-05-28 11:20:00,36.4,36.41,36.33,36.33,13200.0,33.405,33.4142,33.3408,33.3408,13200.0
2015-05-28 11:30:00,36.33,36.34,36.3,36.3,14000.0,33.3408,33.35,33.3133,33.3133,14000.0
2015-05-28 11:40:00,36.29,36.33,36.24,36.25,29600.0,33.3041,33.3408,33.2582,33.2674,29600.0
2015-05-28 11:50:00,36.25,36.31,36.25,36.3,21000.0,33.2674,33.3224,33.2674,33.3133,21000.0
2015-05-28 12:00:00,36.3,36.33,36.29,36.31,10500.0,33.3133,33.3408,33.3041,33.3224,10500.0
2015-05-28 12:10:00,36.31,36.33,36.29,36.32,14700.0,33.3224,33.3408,33.3041,33.3316,14700.0
2015-05-28 12:20:00,36.32,36.33,36.3,36.31,7500.0,33.3316,33.3408,33.3133,33.3224,7500.0
2015-05-28 12:30:00,36.31,36.31,36.22,36.25,186000.0,33.3224,33.3224,33.2398,33.2674,186000.0
2015-05-28 12:40:00,36.24,36.26,36.23,36.25,31300.0,33.2582,33.2765,33.249,33.2674,31300.0
2015-05-28 12:50:00,36.25,36.25,36.21,36.21,79100.0,33.2674,33.2674,33.2307,33.2307,79100.0
2015-05-28 13:00:00,36.21,36.26,36.21,36.23,38100.0,33.2307,33.2765,33.2307,33.249,38100.0
2015-05-28 13:10:00,36.23,36.23,36.19,36.19,25200.0,33.249,33.249,33.2123,33.2123,25200.0
2015-05-28 13:20:00,36.19,36.21,36.18,36.21,12200.0,33.2123,33.2307,33.2031,33.2307,12200.0
2015-05-28 13:30:00,36.22,36.23,36.2,36.23,28400.0,33.2398,33.249,33.2215,33.249,28400.0
2015-05-28 13:40:00,36.23,36.24,36.2,36.21,20300.0,33.249,33.2582,33.2215,33.2307,20300.0
2015-05-28 13:50:00,36.2,36.22,36.18,36.18,24400.0,33.2215,33.2398,33.2031,33.2031,24400.0
2015-05-28 14:00:00,36.18,36.18,36.11,36.16,249000.0,33.2031,33.2031,33.1389,33.1848,249000.0
2015-05-28 14:10:00,36.17,36.19,36.16,36.17,28800.0,33.194,33.2123,33.1848,33.194,28800.0
2015-05-28 14:20:00,36.17,36.23,36.17,36.22,26000.0,33.194,33.249,33.194,33.2398,26000.0
2015-05-28 14:30:00,36.23,36.23,36.2,36.22,29600.0,33.249,33.249,33.2215,33.2398,29600.0
2015-05-28 14:40:00,36.22,36.23,36.2,36.23,37800.0,33.2398,33.249,33.2215,33.249,37800.0
2015-05-28 14:50:00,36.23,36.23,36.21,36.22,116800.0,33.249,33.249,33.2307,33.2398,116800.0
2015-05-28 15:00:00,36.22,36.23,36.2,36.2,21900.0,33.2398,33.249,33.2215,33.2215,21900.0
2015-05-28 15:10:00,36.2,36.22,36.19,36.21,25200.0,33.2215,33.2398,33.2123,33.2307,25200.0
2015-05-28 15:20:00,36.21,36.21,36.17,36.18,45000.0,33.2307,33.2307,33.194,33.2031,45000.0
2015-05-28 15:30:00,36.18,36.22,36.17,36.21,28700.0,33.2031,33.2398,33.194,33.2307,28700.0
2015-05-28 15:40:00,36.21,36.23,36.21,36.23,59200.0,33.2307,33.249,33.2307,33.249,59200.0
2015-05-28 15:50:00,36.23,36.28,36.22,36.27,365300.0,33.249,33.2949,33.2398,33.2857,365300.0
2015-05-29 09:30:00,36.16,36.21,36.1,36.21,24600.0,33.1848,33.2307,33.1297,33.2307,24600.0
2015-05-29 09:40:00,36.19,36.27,36.19,36.24,42600.0,33.2123,33.2857,33.2123,33.2582,42600.0
2015-05-29 09:50:00,36.26,36.31,36.22,36.25,60300.0,33.2765,33.3224,33.2398,33.2674,60300.0
2015-05-29 10:00:00,36.24,36.29,36.2,36.23,93200.0,33.2582,33.3041,33.2215,33.249,93200.0
2015-05-29 10:10:00,36.22,36.24,36.19,36.24,19200.0,33.2398,33.2582,33.2123,33.2582,19200.0
2015-05-29 10:20:00,36.24,36.31,36.23,36.27,50900.0,33.2582,33.3224,33.249,33.2857,50900.0
2015-05-29 10:30:00,36.26,36.26,36.17,36.2,24900.0,33.2765,33.2765,33.194,33.2215,24900.0
2015-05-29 10:40:00,36.2,36.23,36.1,36.11,46200.0,33.2215,33.249,33.1297,33.1389,46200.0
2015-05-29 10:50:00,36.1,36.1,36.0,36.05,62300.0,33.1297,33.1297,33.0379,33.0838,62300.0
2015-05-29 11:00:00,36.05,36.05,35.98,36.01,70000.0,33.0838,33.0838,33.0196,33.0471,70000.0
2015-05-29 11:10:00,36.01,36.02,35.95,36.02,19800.0,33.0471,33.0563,32.9921,33.0563,19800.0
2015-05-29 11:20:00,36.02,36.03,35.9,35.9,34300.0,33.0563,33.0655,32.9462,32.9462,34300.0
2015-05-29 11:30:00,35.9,35.95,35.89,35.93,20900.0,32.9462,32.9921,32.937,32.9737,20900.0
2015-05-29 11:40:00,35.93,36.07,35.92,36.07,26600.0,32.9737,33.1022,32.9645,33.1022,26600.0
2015-05-29 11:50:00,36.08,36.09,36.04,36.05,18600.0,33.1114,33.1205,33.0746,33.0838,18600.0
2015-05-29 12:00:00,36.06,36.12,36.05,36.11,32700.0,33.093,33.1481,33.0838,33.1389,32700.0
2015-05-29 12:10:00,36.11,36.11,36.07,36.08,23000.0,33.1389,33.1389,33.1022,33.1114,23000.0
2015-05-29 12:20:00,36.08,36.17,36.08,36.15,25000.0,33.1114,33.194,33.1114,33.1756,25000.0
2015-05-29 12:30:00,36.15,36.18,36.12,36.17,31800.0,33.1756,33.2031,33.1481,33.194,31800.0
2015-05-29 12:40:00,36.16,36.17,36.14,36.14,14300.0,33.1848,33.194,33.1664,33.1664,14300.0
2015-05-29 12:50:00,36.14,36.16,36.11,36.12,16600.0,33.1664,33.1848,33.1389,33.1481,16600.0
2015-05-29 13:00:00,36.12,36.14,36.11,36.11,16100.0,33.1481,33.1664,33.1389,33.1389,16100.0
2015-05-29 13:10:00,36.11,36.13,36.07,36.09,42400.0,33.1389,33.1572,33.1022,33.1205,42400.0
2015-05-29 13:20:00,36.1,36.13,36.09,36.13,44100.0,33.1297,33.1572,33.1205,33.1572,44100.0
2015-05-29 13:30:00,36.13,36.14,36.11,36.11,11600.0,33.1572,33.1664,33.1389,33.1389,11600.0
2015-05-29 13:40:00,36.12,36.13,36.1,36.11,165300.0,33.1481,33.1572,33.1297,33.1389,165300.0
2015-05-29 13:50:00,36.11,36.11,36.08,36.08,17300.0,33.1389,33.1389,33.1114,33.1114,17300.0
2015-05-29 14:00:00,36.08,36.09,36.06,36.07,13100.0,33.1114,33.1205,33.093,33.1022,13100.0
2015-05-29 14:10:00,36.07,36.07,36.03,36.04,23400.0,33.1022,33.1022,33.0655,33.0746,23400.0
2015-05-29 14:20:00,36.03,36.03,35.99,36.02,18500.0,33.0655,33.0655,33.0288,33.0563,18500.0
2015-05-29 14:30:00,36.01,36.03,35.99,36.01,20200.0,33.0471,33.0655,33.0288,33.0471,20200.0
2015-05-29 14:40:00,36.01,36.01,35.94,35.95,23500.0,33.0471,33.0471,32.9829,32.9921,23500.0
2015-05-29 14:50:00,35.94,35.97,35.94,35.96,27300.0,32.9829,33.0104,32.9829,33.0012,27300.0
2015-05-29 15:00:00,35.96,35.98,35.92,35.98,36500.0,33.0012,33.0196,32.9645,33.0196,36500.0
2015-05-29 15:10:00,35.98,36.0,35.93,35.94,45600.0,33.0196,33.0379,32.9737,32.9829,45600.0
2015-05-29 15:20:00,35.94,35.96,35.89,35.95,228800.0,32.9829,33.0012,32.937,32.9921,228800.0
2015-05-29 15:30:00,35.95,35.96,35.92,35.96,68200.0,32.9921,33.0012,32.9645,33.0012,68200.0
2015-05-29 15:40:00,35.95,35.97,35.95,35.96,95500.0,32.9921,33.0104,32.9921,33.0012,95500.0
2015-05-29 15:50:00,35.96,35.97,35.93,35.93,367200.0,33.0012,33.0104,32.9737,32.9737,367200.0
2015-06-01 09:30:00,36.15,36.15,35.97,36.01,36802.0,33.1756,33.1756,33.0104,33.0471,36802.0
2015-06-01 09:40:00,36.0,36.14,35.97,35.99,215589.0,33.0379,33.1664,33.0104,33.0288,215589.0
2015-06-01 09:50:00,35.99,36.08,35.93,36.07,30507.0,33.0288,33.1114,32.9737,33.1022,30507.0
2015-06-01 10:00:00,36.08,36.13,36.01,36.1,79671.0,33.1114,33.1572,33.0471,33.1297,79671.0
2015-06-01 10:10:00,36.1,36.1,35.95,35.97,58448.0,33.1297,33.1297,32.9921,33.0104,58448.0
2015-06-01 10:20:00,35.97,36.08,35.96,36.07,68144.0,33.0104,33.1114,33.0012,33.1022,68144.0
2015-06-01 10:30:00,36.06,36.15,36.01,36.13,105179.0,33.093,33.1756,33.0471,33.1572,105179.0
2015-06-01 10:40:00,36.14,36.14,36.07,36.1,334766.0,33.1664,33.1664,33.1022,33.1297,334766.0
2015-06-01 10:50:00,36.1,36.19,36.09,36.17,231832.0,33.1297,33.2123,33.1205,33.194,231832.0
2015-06-01 11:00:00,36.17,36.23,36.15,36.19,42220.0,33.194,33.249,33.1756,33.2123,42220.0
2015-06-01 11:10:00,36.19,36.2,36.15,36.16,16641.0,33.2123,33.2215,33.1756,33.1848,16641.0
2015-06-01 11:20:00,36.16,36.19,36.1,36.1,21467.0,33.1848,33.2123,33.1297,33.1297,21467.0
2015-06-01 11:30:00,36.1,36.12,36.08,36.1,9390.0,33.1297,33.1481,33.1114,33.1297,9390.0
2015-06-01 11:40:00,36.09,36.15,36.09,36.13,8924.0,33.1205,33.1756,33.1205,33.1572,8924.0
2015-06-01 11:50:00,36.13,36.14,36.11,36.13,86655.0,33.1572,33.1664,33.1389,33.1572,86655.0
2015-06-01 12:00:00,36.13,36.18,36.13,36.17,10365.0,33.1572,33.2031,33.1572,33.194,10365.0
2015-06-01 12:10:00,36.17,36.26,36.16,36.26,12998.0,33.194,33.2765,33.1848,33.2765,12998.0
2015-06-01 12:20:00,36.26,36.29,36.23,36.27,16151.0,33.2765,33.3041,33.249,33.2857,16151.0
2015-06-01 12:30:00,36.27,36.29,36.23,36.24,27609.0,33.2857,33.3041,33.249,33.2582,27609.0
2015-06-01 12:40:00,36.24,36.27,36.24,36.26,23204.0,33.2582,33.2857,33.2582,33.2765,23204.0
2015-06-01 12:50:00,36.26,36.29,36.24,36.29,61933.0,33.2765,33.3041,33.2582,33.3041,61933.0
2015-06-01 13:00:00,36.3,36.31,36.27,36.27,36257.0,33.3133,33.3224,33.2857,33.2857,36257.0
2015-06-01 13:10:00,36.27,36.28,36.23,36.24,68403.0,33.2857,33.2949,33.249,33.2582,68403.0
2015-06-01 13:20:00,36.24,36.25,36.23,36.24,21072.0,33.2582,33.2674,33.249,33.2582,21072.0
2015-06-01 13:30:00,36.25,36.26,36.22,36.23,43469.0,33.2674,33.2765,33.2398,33.249,43469.0
2015-06-01 13:40:00,36.24,36.25,36.22,36.23,15950.0,33.2582,33.2674,33.2398,33.249,15950.0
2015-06-01 13:50:00,36.23,36.24,36.21,36.21,19398.0,33.249,33.2582,33.2307,33.2307,19398.0
2015-06-01 14:00:00,36.22,36.23,36.2,36.2,34899.0,33.2398,33.249,33.2215,33.2215,34899.0
2015-06-01 14:10:00,36.2,36.22,36.19,36.2,54037.0,33.2215,33.2398,33.2123,33.2215,54037.0
2015-06-01 14:20:00,36.2,36.24,36.19,36.2,31706.0,33.2215,33.2582,33.2123,33.2215,31706.0
2015-06-01 14:30:00,36.2,36.21,36.17,36.17,37184.0,33.2215,33.2307,33.194,33.194,37184.0
2015-06-01 14:40:00,36.16,36.18,36.14,36.16,40015.0,33.1848,33.2031,33.1664,33.1848,40015.0
2015-06-01 14:50:00,36.16,36.17,36.13,36.14,34284.0,33.1848,33.194,33.1572,33.1664,34284.0
2015-06-01 15:00:00,36.14,36.17,36.14,36.16,41840.0,33.1664,33.194,33.1664,33.1848,41840.0
2015-06-01 15:10:00,36.16,36.17,36.13,36.14,47377.0,33.1848,33.194,33.1572,33.1664,47377.0
2015-06-01 15:20:00,36.14,36.14,36.13,36.13,28715.0,33.1664,33.1664,33.1572,33.1572,28715.0
2015-06-01 15:30:00,36.14,36.15,36.09,36.09,69217.0,33.1664,33.1756,33.1205,33.1205,69217.0
2015-06-01 15:40:00,36.09,36.11,36.08,36.09,70670.0,33.1205,33.1389,33.1114,33.1205,70670.0
2015-06-01 15:50:00,36.08,36.09,36.03,36.05,240557.0,33.1114,33.1205,33.0655,33.0838,240557.0
2015-06-02 09:30:00,36.26,36.26,35.82,35.9,191143.0,33.2765,33.2765,32.8728,32.9462,191143.0
2015-06-02 09:40:00,35.89,35.98,35.86,35.91,71712.0,32.937,33.0196,32.9095,32.9553,71712.0
2015-06-02 09:50:00,35.91,35.99,35.89,35.98,85802.0,32.9553,33.0288,32.937,33.0196,85802.0
2015-06-02 10:00:00,35.98,36.11,35.93,36.1,159296.0,33.0196,33.1389,32.9737,33.1297,159296.0
2015-06-02 10:10:00,36.11,36.14,36.04,36.06,78012.0,33.1389,33.1664,33.0746,33.093,78012.0
2015-06-02 10:20:00,36.06,36.16,36.06,36.11,32206.0,33.093,33.1848,33.093,33.1389,32206.0
2015-06-02 10:30:00,36.11,36.22,36.11,36.2,78426.0,33.1389,33.2398,33.1389,33.2215,78426.0
2015-06-02 10:40:00,36.21,36.21,36.12,36.12,67340.0,33.2307,33.2307,33.1481,33.1481,67340.0
2015-06-02 10:50:00,36.13,36.13,36.04,36.04,35968.0,33.1572,33.1572,33.0746,33.0746,35968.0
2015-06-02 11:00:00,36.04,36.08,36.01,36.08,53614.0,33.0746,33.1114,33.0471,33.1114,53614.0
2015-06-02 11:10:00,36.08,36.1,36.05,36.07,40230.0,33.1114,33.1297,33.0838,33.1022,40230.0
2015-06-02 11:20:00,36.07,36.12,36.07,36.1,39884.0,33.1022,33.1481,33.1022,33.1297,39884.0
2015-06-02 11:30:00,36.1,36.15,36.1,36.13,48350.0,33.1297,33.1756,33.1297,33.1572,48350.0
2015-06-02 11:40:00,36.12,36.13,36.09,36.1,63784.0,33.1481,33.1572,33.1205,33.1297,63784.0
2015-06-02 11:50:00,36.1,36.13,36.09,36.1,49670.0,33.1297,33.1572,33.1205,33.1297,49670.0
2015-06-02 12:00:00,36.1,36.23,36.1,36.21,103210.0,33.1297,33.249,33.1297,33.2307,103210.0
2015-06-02 12:10:00,36.22,36.22,36.17,36.18,33992.0,33.2398,33.2398,33.194,33.2031,33992.0
2015-06-02 12:20:00,36.18,36.2,36.15,36.16,34242.0,33.2031,33.2215,33.1756,33.1848,34242.0
2015-06-02 12:30:00,36.16,36.2,36.15,36.2,45599.0,33.1848,33.2215,33.1756,33.2215,45599.0
2015-06-02 12:40:00,36.19,36.23,36.18,36.22,32999.0,33.2123,33.249,33.2031,33.2398,32999.0
2015-06-02 12:50:00,36.23,36.27,36.22,36.26,48327.0,33.249,33.2857,33.2398,33.2765,48327.0
2015-06-02 13:00:00,36.26,36.28,36.24,36.25,18689.0,33.2765,33.2949,33.2582,33.2674,18689.0
2015-06-02 13:10:00,36.25,36.25,36.2,36.2,34965.0,33.2674,33.2674,33.2215,33.2215,34965.0
2015-06-02 13:20:00,36.21,36.23,36.2,36.21,32393.0,33.2307,33.249,33.2215,33.2307,32393.0
2015-06-02 13:30:00,36.2,36.22,36.18,36.2,38604.0,33.2215,33.2398,33.2031,33.2215,38604.0
2015-06-02 13:40:00,36.19,36.25,36.19,36.23,32662.0,33.2123,33.2674,33.2123,33.249,32662.0
2015-06-02 13:50:00,36.23,36.28,36.23,36.27,36208.0,33.249,33.2949,33.249,33.2857,36208.0
2015-06-02 14:00:00,36.27,36.28,36.25,36.25,34653.0,33.2857,33.2949,33.2674,33.2674,34653.0
2015-06-02 14:10:00,36.25,36.25,36.15,36.16,21997.0,33.2674,33.2674,33.1756,33.1848,21997.0
2015-06-02 14:20:00,36.15,36.18,36.15,36.17,18608.0,33.1756,33.2031,33.1756,33.194,18608.0
2015-06-02 14:30:00,36.17,36.18,36.15,36.15,45687.0,33.194,33.2031,33.1756,33.1756,45687.0
2015-06-02 14:40:00,36.15,36.15,36.12,36.13,22500.0,33.1756,33.1756,33.1481,33.1572,22500.0
2015-06-02 14:50:00,36.12,36.16,36.12,36.16,26445.0,33.1481,33.1848,33.1481,33.1848,26445.0
2015-06-02 15:00:00,36.16,36.17,36.09,36.11,49685.0,33.1848,33.194,33.1205,33.1389,49685.0
2015-06-02 15:10:00,36.11,36.14,36.1,36.11,48650.0,33.1389,33.1664,33.1297,33.1389,48650.0
2015-06-02 15:20:00,36.11,36.12,36.09,36.11,30026.0,33.1389,33.1481,33.1205,33.1389,30026.0
2015-06-02 15:30:00,36.1,36.16,36.09,36.14,167999.0,33.1297,33.1848,33.1205,33.1664,167999.0
2015-06-02 15:40:00,36.14,36.15,36.09,36.11,58755.0,33.1664,33.1756,33.1205,33.1389,58755.0
2015-06-02 15:50:00,36.1,36.13,36.1,36.13,162157.0,33.1297,33.1572,33.1297,33.1572,162157.0
2015-06-03 09:30:00,36.27,36.27,35.91,36.01,222893.0,33.2857,33.2857,32.9553,33.0471,222893.0
2015-06-03 09:40:00,36.0,36.21,35.99,36.17,133008.0,33.0379,33.2307,33.0288,33.194,133008.0
2015-06-03 09:50:00,36.18,36.24,36.11,36.23,52529.0,33.2031,33.2582,33.1389,33.249,52529.0
2015-06-03 10:00:00,36.23,36.26,36.18,36.22,175107.0,33.249,33.2765,33.2031,33.2398,175107.0
2015-06-03 10:10:00,36.23,36.3,36.23,36.28,477094.0,33.249,33.3133,33.249,33.2949,477094.0
2015-06-03 10:20:00,36.29,36.37,36.28,36.37,74186.0,33.3041,33.3775,33.2949,33.3775,74186.0
2015-06-03 10:30:00,36.37,36.44,36.37,36.39,75002.0,33.3775,33.4417,33.3775,33.3959,75002.0
2015-06-03 10:40:00,36.39,36.45,36.37,36.45,38305.0,33.3959,33.4509,33.3775,33.4509,38305.0
2015-06-03 10:50:00,36.44,36.45,36.41,36.41,19715.0,33.4417,33.4509,33.4142,33.4142,19715.0
2015-06-03 11:00:00,36.41,36.46,36.4,36.41,45524.0,33.4142,33.4601,33.405,33.4142,45524.0
2015-06-03 11:10:00,36.41,36.47,36.41,36.46,91003.0,33.4142,33.4693,33.4142,33.4601,91003.0
2015-06-03 11:20:00,36.46,36.49,36.4,36.4,82969.0,33.4601,33.4876,33.405,33.405,82969.0
2015-06-03 11:30:00,36.4,36.44,36.37,36.37,52511.0,33.405,33.4417,33.3775,33.3775,52511.0
2015-06-03 11:40:00,36.37,36.38,36.33,36.34,56141.0,33.3775,33.3867,33.3408,33.35,56141.0
2015-06-03 11:50:00,36.34,36.38,36.31,36.37,35200.0,33.35,33.3867,33.3224,33.3775,35200.0
2015-06-03 12:00:00,36.37,36.38,36.31,36.33,49062.0,33.3775,33.3867,33.3224,33.3408,49062.0
2015-06-03 12:10:00,36.34,36.35,36.29,36.3,58285.0,33.35,33.3591,33.3041,33.3133,58285.0
2015-06-03 12:20:00,36.3,36.3,36.25,36.29,51858.0,33.3133,33.3133,33.2674,33.3041,51858.0
2015-06-03 12:30:00,36.29,36.31,36.26,36.31,43645.0,33.3041,33.3224,33.2765,33.3224,43645.0
2015-06-03 12:40:00,36.31,36.31,36.27,36.3,25693.0,33.3224,33.3224,33.2857,33.3133,25693.0
2015-06-03 12:50:00,36.29,36.32,36.26,36.31,38072.0,33.3041,33.3316,33.2765,33.3224,38072.0
2015-06-03 13:00:00,36.31,36.31,36.28,36.29,30006.0,33.3224,33.3224,33.2949,33.3041,30006.0
2015-06-03 13:10:00,36.29,36.33,36.29,36.31,11331.0,33.3041,33.3408,33.3041,33.3224,11331.0
2015-06-03 13:20:00,36.31,36.32,36.31,36.31,6712.0,33.3224,33.3316,33.3224,33.3224,6712.0
2015-06-03 13:30:00,36.32,36.33,36.29,36.31,14958.0,33.3316,33.3408,33.3041,33.3224,14958.0
2015-06-03 13:40:00,36.32,36.34,36.3,36.31,11715.0,33.3316,33.35,33.3133,33.3224,11715.0
2015-06-03 13:50:00,36.31,36.34,36.31,36.34,13614.0,33.3224,33.35,33.3224,33.35,13614.0
2015-06-03 14:00:00,36.34,36.38,36.34,36.37,22914.0,33.35,33.3867,33.35,33.3775,22914.0
2015-06-03 14:10:00,36.37,36.39,36.35,36.37,36128.0,33.3775,33.3959,33.3591,33.3775,36128.0
2015-06-03 14:20:00,36.37,36.38,36.36,36.37,15538.0,33.3775,33.3867,33.3683,33.3775,15538.0
2015-06-03 14:30:00,36.37,36.41,36.36,36.41,38001.0,33.3775,33.4142,33.3683,33.4142,38001.0
2015-06-03 14:40:00,36.41,36.44,36.41,36.44,17428.0,33.4142,33.4417,33.4142,33.4417,17428.0
2015-06-03 14:50:00,36.43,36.44,36.41,36.43,10236.0,33.4326,33.4417,33.4142,33.4326,10236.0
2015-06-03 15:00:00,36.43,36.43,36.4,36.41,16544.0,33.4326,33.4326,33.405,33.4142,16544.0
2015-06-03 15:10:00,36.42,36.43,36.38,36.39,17539.0,33.4234,33.4326,33.3867,33.3959,17539.0
2015-06-03 15:20:00,36.39,36.39,36.34,36.35,78331.0,33.3959,33.3959,33.35,33.3591,78331.0
2015-06-03 15:30:00,36.35,36.39,36.34,36.38,64211.0,33.3591,33.3959,33.35,33.3867,64211.0
2015-06-03 15:40:00,36.39,36.39,36.31,36.36,233380.0,33.3959,33.3959,33.3224,33.3683,233380.0
2015-06-03 15:50:00,36.37,36.39,36.36,36.38,422146.0,33.3775,33.3959,33.3683,33.3867,422146.0
2015-06-04 09:30:00,36.32,36.32,36.07,36.18,58546.0,33.3316,33.3316,33.1022,33.2031,58546.0
2015-06-04 09:40:00,36.19,36.34,36.19,36.23,189711.0,33.2123,33.35,33.2123,33.249,189711.0
2015-06-04 09:50:00,36.22,36.27,36.19,36.25,39107.0,33.2398,33.2857,33.2123,33.2674,39107.0
2015-06-04 10:00:00,36.25,36.32,36.24,36.25,66586.0,33.2674,33.3316,33.2582,33.2674,66586.0
2015-06-04 10:10:00,36.25,36.28,36.23,36.25,29329.0,33.2674,33.2949,33.249,33.2674,29329.0
2015-06-04 10:20:00,36.25,36.28,36.16,36.18,78832.0,33.2674,33.2949,33.1848,33.2031,78832.0
2015-06-04 10:30:00,36.17,36.2,36.12,36.2,50440.0,33.194,33.2215,33.1481,33.2215,50440.0
2015-06-04 10:40:00,36.2,36.24,36.19,36.23,32803.0,33.2215,33.2582,33.2123,33.249,32803.0
2015-06-04 10:50:00,36.23,36.24,36.15,36.16,16445.0,33.249,33.2582,33.1756,33.1848,16445.0
2015-06-04 11:00:00,36.15,36.17,36.1,36.15,18794.0,33.1756,33.194,33.1297,33.1756,18794.0
2015-06-04 11:10:00,36.14,36.27,36.14,36.22,51425.0,33.1664,33.2857,33.1664,33.2398,51425.0
2015-06-04 11:20:00,36.23,36.24,36.2,36.22,25153.0,33.249,33.2582,33.2215,33.2398,25153.0
2015-06-04 11:30:00,36.22,36.22,36.16,36.2,32186.0,33.2398,33.2398,33.1848,33.2215,32186.0
2015-06-04 11:40:00,36.2,36.24,36.14,36.18,39001.0,33.2215,33.2582,33.1664,33.2031,39001.0
2015-06-04 11:50:00,36.19,36.22,36.18,36.2,25800.0,33.2123,33.2398,33.2031,33.2215,25800.0
2015-06-04 12:00:00,36.2,36.22,36.19,36.22,12100.0,33.2215,33.2398,33.2123,33.2398,12100.0
2015-06-04 12:10:00,36.21,36.22,36.18,36.2,21298.0,33.2307,33.2398,33.2031,33.2215,21298.0
2015-06-04 12:20:00,36.2,36.2,36.16,36.18,13400.0,33.2215,33.2215,33.1848,33.2031,13400.0
2015-06-04 12:30:00,36.17,36.18,36.16,36.17,15419.0,33.194,33.2031,33.1848,33.194,15419.0
2015-06-04 12:40:00,36.16,36.16,36.14,36.15,18071.0,33.1848,33.1848,33.1664,33.1756,18071.0
2015-06-04 12:50:00,36.14,36.14,36.11,36.13,8156.0,33.1664,33.1664,33.1389,33.1572,8156.0
2015-06-04 13:00:00,36.12,36.12,36.04,36.05,26847.0,33.1481,33.1481,33.0746,33.0838,26847.0
2015-06-04 13:10:00,36.05,36.06,35.94,35.95,52539.0,33.0838,33.093,32.9829,32.9921,52539.0
2015-06-04 13:20:00,35.94,35.95,35.91,35.95,17629.0,32.9829,32.9921,32.9553,32.9921,17629.0
2015-06-04 13:30:00,35.95,35.95,35.92,35.94,13584.0,32.9921,32.9921,32.9645,32.9829,13584.0
2015-06-04 13:40:00,35.94,35.95,35.87,35.87,31933.0,32.9829,32.9921,32.9186,32.9186,31933.0
2015-06-04 13:50:00,35.88,35.92,35.87,35.92,120057.0,32.9278,32.9645,32.9186,32.9645,120057.0
2015-06-04 14:00:00,35.91,35.93,35.89,35.92,53167.0,32.9553,32.9737,32.937,32.9645,53167.0
2015-06-04 14:10:00,35.92,35.96,35.91,35.94,51261.0,32.9645,33.0012,32.9553,32.9829,51261.0
2015-06-04 14:20:00,35.93,35.99,35.93,35.98,88436.0,32.9737,33.0288,32.9737,33.0196,88436.0
2015-06-04 14:30:00,35.97,35.99,35.96,35.99,51482.0,33.0104,33.0288,33.0012,33.0288,51482.0
2015-06-04 14:40:00,35.99,36.02,35.98,36.0,28131.0,33.0288,33.0563,33.0196,33.0379,28131.0
2015-06-04 14:50:00,36.0,36.02,35.98,36.0,10752.0,33.0379,33.0563,33.0196,33.0379,10752.0
2015-06-04 15:00:00,36.0,36.02,35.98,35.99,57156.0,33.0379,33.0563,33.0196,33.0288,57156.0
2015-06-04 15:10:00,35.98,36.0,35.95,35.97,49164.0,33.0196,33.0379,32.9921,33.0104,49164.0
2015-06-04 15:20:00,35.97,35.98,35.95,35.96,46770.0,33.0104,33.0196,32.9921,33.0012,46770.0
2015-06-04 15:30:00,35.96,35.97,35.94,35.95,22546.0,33.0012,33.0104,32.9829,32.9921,22546.0
2015-06-04 15:40:00,35.95,35.96,35.93,35.94,78663.0,32.9921,33.0012,32.9737,32.9829,78663.0
2015-06-04 15:50:00,35.93,35.94,35.91,35.93,232841.0,32.9737,32.9829,32.9553,32.9737,232841.0
2015-06-05 09:30:00,36.0,36.0,35.66,35.7,231054.0,33.0379,33.0379,32.7259,32.7626,231054.0
2015-06-05 09:40:00,35.66,35.83,35.65,35.82,74147.0,32.7259,32.8819,32.7167,32.8728,74147.0
2015-06-05 09:50:00,35.81,35.86,35.79,35.82,50512.0,32.8636,32.9095,32.8452,32.8728,50512.0
2015-06-05 10:00:00,35.81,35.88,35.8,35.81,87129.0,32.8636,32.9278,32.8544,32.8636,87129.0
2015-06-05 10:10:00,35.81,35.86,35.78,35.85,56866.0,32.8636,32.9095,32.836,32.9003,56866.0
2015-06-05 10:20:00,35.86,35.93,35.86,35.89,58416.0,32.9095,32.9737,32.9095,32.937,58416.0
2015-06-05 10:30:00,35.89,35.98,35.89,35.97,51551.0,32.937,33.0196,32.937,33.0104,51551.0
2015-06-05 10:40:00,35.98,35.99,35.84,35.86,105693.0,33.0196,33.0288,32.8911,32.9095,105693.0
2015-06-05 10:50:00,35.87,35.94,35.81,35.92,68999.0,32.9186,32.9829,32.8636,32.9645,68999.0
2015-06-05 11:00:00,35.92,35.97,35.9,35.95,310674.0,32.9645,33.0104,32.9462,32.9921,310674.0
2015-06-05 11:10:00,35.96,35.99,35.93,35.97,134657.0,33.0012,33.0288,32.9737,33.0104,134657.0
2015-06-05 11:20:00,35.98,35.99,35.94,35.98,17992.0,33.0196,33.0288,32.9829,33.0196,17992.0
2015-06-05 11:30:00,35.98,36.0,35.95,35.95,58665.0,33.0196,33.0379,32.9921,32.9921,58665.0
2015-06-05 11:40:00,35.96,35.97,35.92,35.95,14700.0,33.0012,33.0104,32.9645,32.9921,14700.0
2015-06-05 11:50:00,35.95,36.04,35.94,36.04,10880.0,32.9921,33.0746,32.9829,33.0746,10880.0
2015-06-05 12:00:00,36.03,36.03,36.0,36.02,12404.0,33.0655,33.0655,33.0379,33.0563,12404.0
2015-06-05 12:10:00,36.02,36.04,36.0,36.01,8150.0,33.0563,33.0746,33.0379,33.0471,8150.0
2015-06-05 12:20:00,36.0,36.01,35.95,35.96,17054.0,33.0379,33.0471,32.9921,33.0012,17054.0
2015-06-05 12:30:00,35.95,35.97,35.93,35.95,40196.0,32.9921,33.0104,32.9737,32.9921,40196.0
2015-06-05 12:40:00,35.94,36.0,35.93,35.99,17245.0,32.9829,33.0379,32.9737,33.0288,17245.0
2015-06-05 12:50:00,35.99,36.05,35.99,36.05,28490.0,33.0288,33.0838,33.0288,33.0838,28490.0
2015-06-05 13:00:00,36.04,36.05,36.0,36.01,288031.0,33.0746,33.0838,33.0379,33.0471,288031.0
2015-06-05 13:10:00,36.01,36.01,35.97,36.01,117203.0,33.0471,33.0471,33.0104,33.0471,117203.0
2015-06-05 13:20:00,36.01,36.03,35.98,36.02,35869.0,33.0471,33.0655,33.0196,33.0563,35869.0
2015-06-05 13:30:00,36.02,36.04,36.0,36.01,14702.0,33.0563,33.0746,33.0379,33.0471,14702.0
2015-06-05 13:40:00,36.01,36.01,35.98,35.98,46531.0,33.0471,33.0471,33.0196,33.0196,46531.0
2015-06-05 13:50:00,35.98,36.0,35.97,35.99,23376.0,33.0196,33.0379,33.0104,33.0288,23376.0
2015-06-05 14:00:00,36.0,36.02,35.99,36.01,15831.0,33.0379,33.0563,33.0288,33.0471,15831.0
2015-06-05 14:10:00,36.01,36.05,36.01,36.05,23573.0,33.0471,33.0838,33.0471,33.0838,23573.0
2015-06-05 14:20:00,36.04,36.05,36.01,36.03,35769.0,33.0746,33.0838,33.0471,33.0655,35769.0
2015-06-05 14:30:00,36.04,36.06,36.04,36.04,10674.0,33.0746,33.093,33.0746,33.0746,10674.0
2015-06-05 14:40:00,36.03,36.04,36.01,36.02,14429.0,33.0655,33.0746,33.0471,33.0563,14429.0
2015-06-05 14:50:00,36.03,36.1,36.03,36.07,17275.0,33.0655,33.1297,33.0655,33.1022,17275.0
2015-06-05 15:00:00,36.08,36.11,36.07,36.08,20987.0,33.1114,33.1389,33.1022,33.1114,20987.0
2015-06-05 15:10:00,36.09,36.09,36.04,36.05,11735.0,33.1205,33.1205,33.0746,33.0838,11735.0
2015-06-05 15:20:00,36.04,36.05,36.02,36.02,25620.0,33.0746,33.0838,33.0563,33.0563,25620.0
2015-06-05 15:30:00,36.02,36.05,35.99,36.0,53139.0,33.0563,33.0838,33.0288,33.0379,53139.0
2015-06-05 15:40:00,35.99,36.04,35.98,36.03,53382.0,33.0288,33.0746,33.0196,33.0655,53382.0
2015-06-05 15:50:00,36.03,36.06,36.02,36.05,200017.0,33.0655,33.093,33.0563,33.0838,200017.0
2015-06-08 09:30:00,36.05,36.06,35.9,35.93,61220.0,33.0838,33.093,32.9462,32.9737,61220.0
2015-06-08 09:40:00,35.92,36.04,35.92,36.0,53728.0,32.9645,33.0746,32.9645,33.0379,53728.0
2015-06-08 09:50:00,35.99,35.99,35.92,35.95,47922.0,33.0288,33.0288,32.9645,32.9921,47922.0
2015-06-08 10:00:00,35.95,36.01,35.92,36.01,44534.0,32.9921,33.0471,32.9645,33.0471,44534.0
2015-06-08 10:10:00,36.0,36.03,35.99,36.01,71420.0,33.0379,33.0655,33.0288,33.0471,71420.0
2015-06-08 10:20:00,36.01,36.03,35.99,36.01,33676.0,33.0471,33.0655,33.0288,33.0471,33676.0
2015-06-08 10:30:00,36.01,36.03,35.97,36.0,19011.0,33.0471,33.0655,33.0104,33.0379,19011.0
2015-06-08 10:40:00,36.0,36.03,35.95,35.98,42918.0,33.0379,33.0655,32.9921,33.0196,42918.0
2015-06-08 10:50:00,35.99,35.99,35.95,35.96,14055.0,33.0288,33.0288,32.9921,33.0012,14055.0
2015-06-08 11:00:00,35.97,35.97,35.91,35.95,35763.0,33.0104,33.0104,32.9553,32.9921,35763.0
2015-06-08 11:10:00,35.95,35.96,35.92,35.92,21366.0,32.9921,33.0012,32.9645,32.9645,21366.0
2015-06-08 11:20:00,35.93,35.94,35.88,35.88,19608.0,32.9737,32.9829,32.9278,32.9278,19608.0
2015-06-08 11:30:00,35.86,35.87,35.85,35.87,17128.0,32.9095,32.9186,32.9003,32.9186,17128.0
2015-06-08 11:40:00,35.86,35.87,35.84,35.85,26226.0,32.9095,32.9186,32.8911,32.9003,26226.0
2015-06-08 11:50:00,35.86,35.86,35.82,35.85,7400.0,32.9095,32.9095,32.8728,32.9003,7400.0
2015-06-08 12:00:00,35.85,35.85,35.84,35.84,8004.0,32.9003,32.9003,32.8911,32.8911,8004.0
2015-06-08 12:10:00,35.85,35.87,35.84,35.87,9624.0,32.9003,32.9186,32.8911,32.9186,9624.0
2015-06-08 12:20:00,35.87,35.9,35.86,35.9,8905.0,32.9186,32.9462,32.9095,32.9462,8905.0
2015-06-08 12:30:00,35.89,35.9,35.88,35.9,12375.0,32.937,32.9462,32.9278,32.9462,12375.0
2015-06-08 12:40:00,35.9,35.9,35.88,35.88,9094.0,32.9462,32.9462,32.9278,32.9278,9094.0
2015-06-08 12:50:00,35.89,35.91,35.87,35.87,39914.0,32.937,32.9553,32.9186,32.9186,39914.0
2015-06-08 13:00:00,35.87,35.89,35.87,35.89,8770.0,32.9186,32.937,32.9186,32.937,8770.0
2015-06-08 13:10:00,35.9,35.9,35.88,35.89,4000.0,32.9462,32.9462,32.9278,32.937,4000.0
2015-06-08 13:20:00,35.9,35.91,35.87,35.88,3200.0,32.9462,32.9553,32.9186,32.9278,3200.0
2015-06-08 13:30:00,35.87,35.88,35.83,35.83,15656.0,32.9186,32.9278,32.8819,32.8819,15656.0
2015-06-08 13:40:00,35.84,35.86,35.83,35.86,17130.0,32.8911,32.9095,32.8819,32.9095,17130.0
2015-06-08 13:50:00,35.85,35.89,35.85,35.89,9962.0,32.9003,32.937,32.9003,32.937,9962.0
2015-06-08 14:00:00,35.89,35.89,35.83,35.83,9972.0,32.937,32.937,32.8819,32.8819,9972.0
2015-06-08 14:10:00,35.83,35.84,35.81,35.83,13922.0,32.8819,32.8911,32.8636,32.8819,13922.0
2015-06-08 14:20:00,35.83,35.87,35.83,35.87,26624.0,32.8819,32.9186,32.8819,32.9186,26624.0
2015-06-08 14:30:00,35.88,35.94,35.87,35.93,24036.0,32.9278,32.9829,32.9186,32.9737,24036.0
2015-06-08 14:40:00,35.93,35.95,35.93,35.94,8610.0,32.9737,32.9921,32.9737,32.9829,8610.0
2015-06-08 14:50:00,35.94,35.97,35.92,35.94,20990.0,32.9829,33.0104,32.9645,32.9829,20990.0
2015-06-08 15:00:00,35.94,35.94,35.89,35.9,18158.0,32.9829,32.9829,32.937,32.9462,18158.0
2015-06-08 15:10:00,35.9,35.9,35.87,35.87,11162.0,32.9462,32.9462,32.9186,32.9186,11162.0
2015-06-08 15:20:00,35.87,35.89,35.85,35.86,18978.0,32.9186,32.937,32.9003,32.9095,18978.0
2015-06-08 15:30:00,35.85,35.86,35.83,35.83,39493.0,32.9003,32.9095,32.8819,32.8819,39493.0
2015-06-08 15:40:00,35.83,35.84,35.82,35.83,41736.0,32.8819,32.8911,32.8728,32.8819,41736.0
2015-06-08 15:50:00,35.82,35.83,35.77,35.77,344395.0,32.8728,32.8819,32.8269,32.8269,344395.0
2015-06-09 09:30:00,35.62,35.86,35.61,35.75,94172.0,32.6892,32.9095,32.68,32.8085,94172.0
2015-06-09 09:40:00,35.75,35.81,35.71,35.78,92392.0,32.8085,32.8636,32.7718,32.836,92392.0
2015-06-09 09:50:00,35.78,35.78,35.71,35.73,68773.0,32.836,32.836,32.7718,32.7902,68773.0
2015-06-09 10:00:00,35.72,35.73,35.61,35.67,91504.0,32.781,32.7902,32.68,32.7351,91504.0
2015-06-09 10:10:00,35.68,35.69,35.56,35.56,67629.0,32.7443,32.7534,32.6341,32.6341,67629.0
2015-06-09 10:20:00,35.57,35.57,35.45,35.45,125619.0,32.6433,32.6433,32.5332,32.5332,125619.0
2015-06-09 10:30:00,35.45,35.49,35.38,35.48,337780.0,32.5332,32.5699,32.469,32.5607,337780.0
2015-06-09 10:40:00,35.48,35.51,35.47,35.5,30573.0,32.5607,32.5883,32.5515,32.5791,30573.0
2015-06-09 10:50:00,35.5,35.54,35.48,35.54,39020.0,32.5791,32.6158,32.5607,32.6158,39020.0
2015-06-09 11:00:00,35.54,35.6,35.54,35.58,50661.0,32.6158,32.6709,32.6158,32.6525,50661.0
2015-06-09 11:10:00,35.58,35.64,35.57,35.63,28700.0,32.6525,32.7076,32.6433,32.6984,28700.0
2015-06-09 11:20:00,35.63,35.65,35.61,35.63,34970.0,32.6984,32.7167,32.68,32.6984,34970.0
2015-06-09 11:30:00,35.63,35.72,35.63,35.72,35829.0,32.6984,32.781,32.6984,32.781,35829.0
2015-06-09 11:40:00,35.72,35.74,35.69,35.69,47161.0,32.781,32.7993,32.7534,32.7534,47161.0
2015-06-09 11:50:00,35.7,35.7,35.67,35.7,10700.0,32.7626,32.7626,32.7351,32.7626,10700.0
2015-06-09 12:00:00,35.7,35.71,35.66,35.67,18302.0,32.7626,32.7718,32.7259,32.7351,18302.0
2015-06-09 12:10:00,35.68,35.68,35.62,35.63,28255.0,32.7443,32.7443,32.6892,32.6984,28255.0
2015-06-09 12:20:00,35.63,35.67,35.62,35.67,28220.0,32.6984,32.7351,32.6892,32.7351,28220.0
2015-06-09 12:30:00,35.67,35.67,35.63,35.66,23076.0,32.7351,32.7351,32.6984,32.7259,23076.0
2015-06-09 12:40:00,35.66,35.68,35.66,35.66,21181.0,32.7259,32.7443,32.7259,32.7259,21181.0
2015-06-09 12:50:00,35.66,35.7,35.65,35.69,71666.0,32.7259,32.7626,32.7167,32.7534,71666.0
2015-06-09 13:00:00,35.69,35.73,35.69,35.72,41948.0,32.7534,32.7902,32.7534,32.781,41948.0
2015-06-09 13:10:00,35.72,35.73,35.7,35.7,19130.0,32.781,32.7902,32.7626,32.7626,19130.0
2015-06-09 13:20:00,35.71,35.73,35.69,35.7,38954.0,32.7718,32.7902,32.7534,32.7626,38954.0
2015-06-09 13:30:00,35.71,35.72,35.69,35.7,22477.0,32.7718,32.781,32.7534,32.7626,22477.0
2015-06-09 13:40:00,35.7,35.7,35.67,35.68,27393.0,32.7626,32.7626,32.7351,32.7443,27393.0
2015-06-09 13:50:00,35.68,35.69,35.68,35.68,15061.0,32.7443,32.7534,32.7443,32.7443,15061.0
2015-06-09 14:00:00,35.69,35.72,35.68,35.7,20642.0,32.7534,32.781,32.7443,32.7626,20642.0
2015-06-09 14:10:00,35.7,35.7,35.67,35.69,38305.0,32.7626,32.7626,32.7351,32.7534,38305.0
2015-06-09 14:20:00,35.69,35.7,35.68,35.69,16258.0,32.7534,32.7626,32.7443,32.7534,16258.0
2015-06-09 14:30:00,35.69,35.73,35.69,35.72,30627.0,32.7534,32.7902,32.7534,32.781,30627.0
2015-06-09 14:40:00,35.72,35.72,35.71,35.71,21078.0,32.781,32.781,32.7718,32.7718,21078.0
2015-06-09 14:50:00,35.71,35.72,35.68,35.7,92032.0,32.7718,32.781,32.7443,32.7626,92032.0
2015-06-09 15:00:00,35.69,35.7,35.67,35.67,55366.0,32.7534,32.7626,32.7351,32.7351,55366.0
2015-06-09 15:10:00,35.67,35.68,35.65,35.68,30965.0,32.7351,32.7443,32.7167,32.7443,30965.0
2015-06-09 15:20:00,35.67,35.68,35.62,35.63,58547.0,32.7351,32.7443,32.6892,32.6984,58547.0
2015-06-09 15:30:00,35.63,35.64,35.6,35.63,25022.0,32.6984,32.7076,32.6709,32.6984,25022.0
2015-06-09 15:40:00,35.64,35.65,35.63,35.65,94929.0,32.7076,32.7167,32.6984,32.7167,94929.0
2015-06-09 15:50:00,35.65,35.69,35.64,35.67,255365.0,32.7167,32.7534,32.7076,32.7351,255365.0
2015-06-10 09:30:00,35.76,35.92,35.71,35.85,323725.0,32.8177,32.9645,32.7718,32.9003,323725.0
2015-06-10 09:40:00,35.88,35.98,35.84,35.94,43535.0,32.9278,33.0196,32.8911,32.9829,43535.0
2015-06-10 09:50:00,35.95,36.0,35.94,35.97,49061.0,32.9921,33.0379,32.9829,33.0104,49061.0
2015-06-10 10:00:00,35.97,36.01,35.95,35.98,53805.0,33.0104,33.0471,32.9921,33.0196,53805.0
2015-06-10 10:10:00,35.97,35.98,35.92,35.95,29535.0,33.0104,33.0196,32.9645,32.9921,29535.0
2015-06-10 10:20:00,35.95,36.01,35.94,35.98,57014.0,32.9921,33.0471,32.9829,33.0196,57014.0
2015-06-10 10:30:00,35.98,36.11,35.98,36.07,103237.0,33.0196,33.1389,33.0196,33.1022,103237.0
2015-06-10 10:40:00,36.07,36.13,36.07,36.12,64646.0,33.1022,33.1572,33.1022,33.1481,64646.0
2015-06-10 10:50:00,36.13,36.18,36.1,36.18,69813.0,33.1572,33.2031,33.1297,33.2031,69813.0
2015-06-10 11:00:00,36.18,36.21,36.14,36.18,41202.0,33.2031,33.2307,33.1664,33.2031,41202.0
2015-06-10 11:10:00,36.18,36.28,36.15,36.2,110635.0,33.2031,33.2949,33.1756,33.2215,110635.0
2015-06-10 11:20:00,36.2,36.26,36.17,36.26,49481.0,33.2215,33.2765,33.194,33.2765,49481.0
2015-06-10 11:30:00,36.26,36.28,36.22,36.23,36511.0,33.2765,33.2949,33.2398,33.249,36511.0
2015-06-10 11:40:00,36.24,36.28,36.24,36.26,13669.0,33.2582,33.2949,33.2582,33.2765,13669.0
2015-06-10 11:50:00,36.25,36.26,36.21,36.24,22289.0,33.2674,33.2765,33.2307,33.2582,22289.0
2015-06-10 12:00:00,36.23,36.27,36.23,36.26,15370.0,33.249,33.2857,33.249,33.2765,15370.0
2015-06-10 12:10:00,36.26,36.26,36.22,36.25,33411.0,33.2765,33.2765,33.2398,33.2674,33411.0
2015-06-10 12:20:00,36.25,36.27,36.22,36.25,267468.0,33.2674,33.2857,33.2398,33.2674,267468.0
2015-06-10 12:30:00,36.25,36.25,36.21,36.22,60813.0,33.2674,33.2674,33.2307,33.2398,60813.0
2015-06-10 12:40:00,36.22,36.23,36.2,36.2,4649.0,33.2398,33.249,33.2215,33.2215,4649.0
2015-06-10 12:50:00,36.21,36.22,36.19,36.2,22127.0,33.2307,33.2398,33.2123,33.2215,22127.0
2015-06-10 13:00:00,36.2,36.21,36.18,36.19,8925.0,33.2215,33.2307,33.2031,33.2123,8925.0
2015-06-10 13:10:00,36.19,36.2,36.16,36.16,12922.0,33.2123,33.2215,33.1848,33.1848,12922.0
2015-06-10 13:20:00,36.17,36.18,36.16,36.16,29433.0,33.194,33.2031,33.1848,33.1848,29433.0
2015-06-10 13:30:00,36.16,36.17,36.14,36.15,12891.0,33.1848,33.194,33.1664,33.1756,12891.0
2015-06-10 13:40:00,36.15,36.15,36.09,36.11,14076.0,33.1756,33.1756,33.1205,33.1389,14076.0
2015-06-10 13:50:00,36.1,36.13,36.1,36.12,6656.0,33.1297,33.1572,33.1297,33.1481,6656.0
2015-06-10 14:00:00,36.12,36.17,36.12,36.15,26974.0,33.1481,33.194,33.1481,33.1756,26974.0
2015-06-10 14:10:00,36.14,36.17,36.13,36.17,13365.0,33.1664,33.194,33.1572,33.194,13365.0
2015-06-10 14:20:00,36.17,36.18,36.16,36.17,32633.0,33.194,33.2031,33.1848,33.194,32633.0
2015-06-10 14:30:00,36.17,36.18,36.16,36.16,13050.0,33.194,33.2031,33.1848,33.1848,13050.0
2015-06-10 14:40:00,36.16,36.2,36.16,36.18,26464.0,33.1848,33.2215,33.1848,33.2031,26464.0
2015-06-10 14:50:00,36.18,36.22,36.17,36.21,22311.0,33.2031,33.2398,33.194,33.2307,22311.0
2015-06-10 15:00:00,36.21,36.22,36.19,36.2,7787.0,33.2307,33.2398,33.2123,33.2215,7787.0
2015-06-10 15:10:00,36.19,36.19,36.16,36.19,32262.0,33.2123,33.2123,33.1848,33.2123,32262.0
2015-06-10 15:20:00,36.19,36.19,36.18,36.18,15286.0,33.2123,33.2123,33.2031,33.2031,15286.0
2015-06-10 15:30:00,36.18,36.2,36.17,36.2,93561.0,33.2031,33.2215,33.194,33.2215,93561.0
2015-06-10 15:40:00,36.19,36.25,36.19,36.24,53687.0,33.2123,33.2674,33.2123,33.2582,53687.0
2015-06-10 15:50:00,36.25,36.26,36.22,36.23,420108.0,33.2674,33.2765,33.2398,33.249,420108.0
2015-06-11 09:30:00,36.38,36.57,36.3,36.57,191795.0,33.3867,33.561,33.3133,33.561,191795.0
2015-06-11 09:40:00,36.57,36.58,36.49,36.56,79819.0,33.561,33.5702,33.4876,33.5519,79819.0
2015-06-11 09:50:00,36.57,36.63,36.57,36.6,100901.0,33.561,33.6161,33.561,33.5886,100901.0
2015-06-11 10:00:00,36.61,36.72,36.61,36.71,277904.0,33.5977,33.6987,33.5977,33.6895,277904.0
2015-06-11 10:10:00,36.72,36.75,36.68,36.73,274953.0,33.6987,33.7262,33.662,33.7079,274953.0
2015-06-11 10:20:00,36.74,36.74,36.64,36.65,41604.0,33.7171,33.7171,33.6253,33.6345,41604.0
2015-06-11 10:30:00,36.64,36.64,36.52,36.53,102012.0,33.6253,33.6253,33.5152,33.5243,102012.0
2015-06-11 10:40:00,36.54,36.67,36.54,36.65,102310.0,33.5335,33.6528,33.5335,33.6345,102310.0
2015-06-11 10:50:00,36.65,36.65,36.56,36.56,38916.0,33.6345,33.6345,33.5519,33.5519,38916.0
2015-06-11 11:00:00,36.56,36.61,36.55,36.61,148924.0,33.5519,33.5977,33.5427,33.5977,148924.0
2015-06-11 11:10:00,36.61,36.61,36.54,36.55,46976.0,33.5977,33.5977,33.5335,33.5427,46976.0
2015-06-11 11:20:00,36.54,36.56,36.54,36.56,23658.0,33.5335,33.5519,33.5335,33.5519,23658.0
2015-06-11 11:30:00,36.56,36.58,36.55,36.56,45297.0,33.5519,33.5702,33.5427,33.5519,45297.0
2015-06-11 11:40:00,36.56,36.56,36.51,36.52,54970.0,33.5519,33.5519,33.506,33.5152,54970.0
2015-06-11 11:50:00,36.53,36.54,36.5,36.5,27680.0,33.5243,33.5335,33.4968,33.4968,27680.0
2015-06-11 12:00:00,36.5,36.5,36.47,36.47,20754.0,33.4968,33.4968,33.4693,33.4693,20754.0
2015-06-11 12:10:00,36.46,36.48,36.46,36.46,20732.0,33.4601,33.4784,33.4601,33.4601,20732.0
2015-06-11 12:20:00,36.47,36.47,36.44,36.46,26489.0,33.4693,33.4693,33.4417,33.4601,26489.0
2015-06-11 12:30:00,36.45,36.46,36.44,36.46,12762.0,33.4509,33.4601,33.4417,33.4601,12762.0
2015-06-11 12:40:00,36.46,36.47,36.42,36.42,33600.0,33.4601,33.4693,33.4234,33.4234,33600.0
2015-06-11 12:50:00,36.42,36.44,36.42,36.44,11700.0,33.4234,33.4417,33.4234,33.4417,11700.0
2015-06-11 13:00:00,36.44,36.44,36.42,36.43,12619.0,33.4417,33.4417,33.4234,33.4326,12619.0
2015-06-11 13:10:00,36.43,36.44,36.42,36.44,21546.0,33.4326,33.4417,33.4234,33.4417,21546.0
2015-06-11 13:20:00,36.44,36.46,36.42,36.45,27007.0,33.4417,33.4601,33.4234,33.4509,27007.0
2015-06-11 13:30:00,36.46,36.47,36.44,36.44,14622.0,33.4601,33.4693,33.4417,33.4417,14622.0
2015-06-11 13:40:00,36.45,36.47,36.44,36.45,33352.0,33.4509,33.4693,33.4417,33.4509,33352.0
2015-06-11 13:50:00,36.45,36.45,36.44,36.45,4000.0,33.4509,33.4509,33.4417,33.4509,4000.0
2015-06-11 14:00:00,36.45,36.45,36.42,36.44,42214.0,33.4509,33.4509,33.4234,33.4417,42214.0
2015-06-11 14:10:00,36.45,36.46,36.44,36.44,13258.0,33.4509,33.4601,33.4417,33.4417,13258.0
2015-06-11 14:20:00,36.45,36.45,36.43,36.44,17126.0,33.4509,33.4509,33.4326,33.4417,17126.0
2015-06-11 14:30:00,36.43,36.44,36.42,36.42,21639.0,33.4326,33.4417,33.4234,33.4234,21639.0
2015-06-11 14:40:00,36.42,36.43,36.41,36.43,23593.0,33.4234,33.4326,33.4142,33.4326,23593.0
2015-06-11 14:50:00,36.42,36.43,36.4,36.41,36407.0,33.4234,33.4326,33.405,33.4142,36407.0
2015-06-11 15:00:00,36.41,36.42,36.4,36.4,20491.0,33.4142,33.4234,33.405,33.405,20491.0
2015-06-11 15:10:00,36.4,36.4,36.36,36.37,24781.0,33.405,33.405,33.3683,33.3775,24781.0
2015-06-11 15:20:00,36.37,36.37,36.36,36.37,21735.0,33.3775,33.3775,33.3683,33.3775,21735.0
2015-06-11 15:30:00,36.37,36.39,36.36,36.37,36457.0,33.3775,33.3959,33.3683,33.3775,36457.0
2015-06-11 15:40:00,36.37,36.38,36.35,36.37,94160.0,33.3775,33.3867,33.3591,33.3775,94160.0
2015-06-11 15:50:00,36.37,36.41,36.36,36.41,226939.0,33.3775,33.4142,33.3683,33.4142,226939.0
2015-06-12 09:30:00,36.35,36.39,36.25,36.29,24486.0,33.3591,33.3959,33.2674,33.3041,24486.0
2015-06-12 09:40:00,36.28,36.4,36.26,36.38,72907.0,33.2949,33.405,33.2765,33.3867,72907.0
2015-06-12 09:50:00,36.38,36.43,36.34,36.38,76815.0,33.3867,33.4326,33.35,33.3867,76815.0
2015-06-12 10:00:00,36.41,36.47,36.38,36.43,53824.0,33.4142,33.4693,33.3867,33.4326,53824.0
2015-06-12 10:10:00,36.43,36.44,36.37,36.37,31039.0,33.4326,33.4417,33.3775,33.3775,31039.0
2015-06-12 10:20:00,36.37,36.51,36.35,36.5,165239.0,33.3775,33.506,33.3591,33.4968,165239.0
2015-06-12 10:30:00,36.5,36.5,36.36,36.4,69559.0,33.4968,33.4968,33.3683,33.405,69559.0
2015-06-12 10:40:00,36.41,36.42,36.36,36.36,17350.0,33.4142,33.4234,33.3683,33.3683,17350.0
2015-06-12 10:50:00,36.37,36.39,36.33,36.35,23161.0,33.3775,33.3959,33.3408,33.3591,23161.0
2015-06-12 11:00:00,36.33,36.37,36.32,36.37,22024.0,33.3408,33.3775,33.3316,33.3775,22024.0
2015-06-12 11:10:00,36.37,36.44,36.36,36.44,40555.0,33.3775,33.4417,33.3683,33.4417,40555.0
2015-06-12 11:20:00,36.44,36.57,36.44,36.55,145484.0,33.4417,33.561,33.4417,33.5427,145484.0
2015-06-12 11:30:00,36.55,36.56,36.52,36.55,15158.0,33.5427,33.5519,33.5152,33.5427,15158.0
2015-06-12 11:40:00,36.55,36.55,36.52,36.52,14321.0,33.5427,33.5427,33.5152,33.5152,14321.0
2015-06-12 11:50:00,36.52,36.54,36.49,36.49,18390.0,33.5152,33.5335,33.4876,33.4876,18390.0
2015-06-12 12:00:00,36.5,36.52,36.47,36.49,46507.0,33.4968,33.5152,33.4693,33.4876,46507.0
2015-06-12 12:10:00,36.48,36.48,36.46,36.48,23910.0,33.4784,33.4784,33.4601,33.4784,23910.0
2015-06-12 12:20:00,36.47,36.51,36.47,36.51,121176.0,33.4693,33.506,33.4693,33.506,121176.0
2015-06-12 12:30:00,36.51,36.52,36.5,36.51,91200.0,33.506,33.5152,33.4968,33.506,91200.0
2015-06-12 12:40:00,36.5,36.51,36.47,36.5,83717.0,33.4968,33.506,33.4693,33.4968,83717.0
2015-06-12 12:50:00,36.5,36.51,36.49,36.5,133702.0,33.4968,33.506,33.4876,33.4968,133702.0
2015-06-12 13:00:00,36.49,36.53,36.48,36.52,168237.0,33.4876,33.5243,33.4784,33.5152,168237.0
2015-06-12 13:10:00,36.51,36.55,36.51,36.54,48537.0,33.506,33.5427,33.506,33.5335,48537.0
2015-06-12 13:20:00,36.55,36.56,36.54,36.54,54642.0,33.5427,33.5519,33.5335,33.5335,54642.0
2015-06-12 13:30:00,36.55,36.56,36.54,36.55,29705.0,33.5427,33.5519,33.5335,33.5427,29705.0
2015-06-12 13:40:00,36.55,36.55,36.47,36.48,42460.0,33.5427,33.5427,33.4693,33.4784,42460.0
2015-06-12 13:50:00,36.48,36.49,36.47,36.48,29065.0,33.4784,33.4876,33.4693,33.4784,29065.0
2015-06-12 14:00:00,36.49,36.49,36.46,36.47,64615.0,33.4876,33.4876,33.4601,33.4693,64615.0
2015-06-12 14:10:00,36.47,36.47,36.46,36.47,9093.0,33.4693,33.4693,33.4601,33.4693,9093.0
2015-06-12 14:20:00,36.46,36.46,36.44,36.46,33456.0,33.4601,33.4601,33.4417,33.4601,33456.0
2015-06-12 14:30:00,36.45,36.46,36.42,36.44,21089.0,33.4509,33.4601,33.4234,33.4417,21089.0
2015-06-12 14:40:00,36.44,36.48,36.43,36.48,51094.0,33.4417,33.4784,33.4326,33.4784,51094.0
2015-06-12 14:50:00,36.48,36.48,36.43,36.44,37335.0,33.4784,33.4784,33.4326,33.4417,37335.0
2015-06-12 15:00:00,36.44,36.46,36.44,36.46,37938.0,33.4417,33.4601,33.4417,33.4601,37938.0
2015-06-12 15:10:00,36.46,36.47,36.45,36.45,49428.0,33.4601,33.4693,33.4509,33.4509,49428.0
2015-06-12 15:20:00,36.45,36.49,36.45,36.48,86929.0,33.4509,33.4876,33.4509,33.4784,86929.0
2015-06-12 15:30:00,36.49,36.5,36.48,36.49,65735.0,33.4876,33.4968,33.4784,33.4876,65735.0
2015-06-12 15:40:00,36.48,36.5,36.48,36.49,105600.0,33.4784,33.4968,33.4784,33.4876,105600.0
2015-06-12 15:50:00,36.49,36.5,36.47,36.47,467597.0,33.4876,33.4968,33.4693,33.4693,467597.0
2015-06-15 09:30:00,36.37,36.57,36.28,36.56,252396.0,33.3775,33.561,33.2949,33.5519,252396.0
2015-06-15 09:40:00,36.54,36.63,36.33,36.34,217253.0,33.5335,33.6161,33.3408,33.35,217253.0
2015-06-15 09:50:00,36.33,36.33,36.26,36.33,220967.0,33.3408,33.3408,33.2765,33.3408,220967.0
2015-06-15 10:00:00,36.34,36.53,36.33,36.45,481012.0,33.35,33.5243,33.3408,33.4509,481012.0
2015-06-15 10:10:00,36.45,36.51,36.42,36.43,139257.0,33.4509,33.506,33.4234,33.4326,139257.0
2015-06-15 10:20:00,36.43,36.45,36.39,36.45,50341.0,33.4326,33.4509,33.3959,33.4509,50341.0
2015-06-15 10:30:00,36.44,36.47,36.39,36.45,159023.0,33.4417,33.4693,33.3959,33.4509,159023.0
2015-06-15 10:40:00,36.44,36.45,36.38,36.4,129947.0,33.4417,33.4509,33.3867,33.405,129947.0
2015-06-15 10:50:00,36.4,36.43,36.39,36.41,16077.0,33.405,33.4326,33.3959,33.4142,16077.0
2015-06-15 11:00:00,36.41,36.49,36.41,36.47,67242.0,33.4142,33.4876,33.4142,33.4693,67242.0
2015-06-15 11:10:00,36.47,36.53,36.47,36.51,39845.0,33.4693,33.5243,33.4693,33.506,39845.0
2015-06-15 11:20:00,36.51,36.51,36.4,36.4,46505.0,33.506,33.506,33.405,33.405,46505.0
2015-06-15 11:30:00,36.41,36.5,36.41,36.5,13624.0,33.4142,33.4968,33.4142,33.4968,13624.0
2015-06-15 11:40:00,36.49,36.55,36.48,36.54,70994.0,33.4876,33.5427,33.4784,33.5335,70994.0
2015-06-15 11:50:00,36.54,36.57,36.51,36.52,68694.0,33.5335,33.561,33.506,33.5152,68694.0
2015-06-15 12:00:00,36.51,36.53,36.47,36.52,41062.0,33.506,33.5243,33.4693,33.5152,41062.0
2015-06-15 12:10:00,36.52,36.55,36.49,36.52,13750.0,33.5152,33.5427,33.4876,33.5152,13750.0
2015-06-15 12:20:00,36.52,36.54,36.48,36.48,10772.0,33.5152,33.5335,33.4784,33.4784,10772.0
2015-06-15 12:30:00,36.48,36.52,36.47,36.52,9120.0,33.4784,33.5152,33.4693,33.5152,9120.0
2015-06-15 12:40:00,36.51,36.54,36.49,36.54,31142.0,33.506,33.5335,33.4876,33.5335,31142.0
2015-06-15 12:50:00,36.54,36.55,36.51,36.54,15038.0,33.5335,33.5427,33.506,33.5335,15038.0
2015-06-15 13:00:00,36.54,36.54,36.49,36.5,29406.0,33.5335,33.5335,33.4876,33.4968,29406.0
2015-06-15 13:10:00,36.49,36.54,36.49,36.53,49192.0,33.4876,33.5335,33.4876,33.5243,49192.0
2015-06-15 13:20:00,36.54,36.54,36.49,36.51,29911.0,33.5335,33.5335,33.4876,33.506,29911.0
2015-06-15 13:30:00,36.52,36.53,36.51,36.52,63007.0,33.5152,33.5243,33.506,33.5152,63007.0
2015-06-15 13:40:00,36.52,36.53,36.47,36.48,20701.0,33.5152,33.5243,33.4693,33.4784,20701.0
2015-06-15 13:50:00,36.49,36.56,36.49,36.51,118066.0,33.4876,33.5519,33.4876,33.506,118066.0
2015-06-15 14:00:00,36.51,36.51,36.47,36.48,12690.0,33.506,33.506,33.4693,33.4784,12690.0
2015-06-15 14:10:00,36.48,36.52,36.48,36.5,16614.0,33.4784,33.5152,33.4784,33.4968,16614.0
2015-06-15 14:20:00,36.5,36.51,36.48,36.49,12085.0,33.4968,33.506,33.4784,33.4876,12085.0
2015-06-15 14:30:00,36.5,36.5,36.46,36.48,166207.0,33.4968,33.4968,33.4601,33.4784,166207.0
2015-06-15 14:40:00,36.48,36.48,36.43,36.44,96211.0,33.4784,33.4784,33.4326,33.4417,96211.0
2015-06-15 14:50:00,36.44,36.46,36.41,36.45,25996.0,33.4417,33.4601,33.4142,33.4509,25996.0
2015-06-15 15:00:00,36.45,36.45,36.41,36.43,53069.0,33.4509,33.4509,33.4142,33.4326,53069.0
2015-06-15 15:10:00,36.42,36.45,36.4,36.41,37233.0,33.4234,33.4509,33.405,33.4142,37233.0
2015-06-15 15:20:00,36.41,36.41,36.38,36.41,34851.0,33.4142,33.4142,33.3867,33.4142,34851.0
2015-06-15 15:30:00,36.4,36.42,36.4,36.41,30870.0,33.405,33.4234,33.405,33.4142,30870.0
2015-06-15 15:40:00,36.42,36.46,36.41,36.44,198859.0,33.4234,33.4601,33.4142,33.4417,198859.0
2015-06-15 15:50:00,36.44,36.44,36.41,36.42,188782.0,33.4417,33.4417,33.4142,33.4234,188782.0
2015-06-16 09:30:00,36.57,36.57,36.29,36.52,163075.0,33.561,33.561,33.3041,33.5152,163075.0
2015-06-16 09:40:00,36.52,36.54,36.45,36.45,47498.0,33.5152,33.5335,33.4509,33.4509,47498.0
2015-06-16 09:50:00,36.46,36.48,36.43,36.47,24944.0,33.4601,33.4784,33.4326,33.4693,24944.0
2015-06-16 10:00:00,36.46,36.51,36.46,36.48,56004.0,33.4601,33.506,33.4601,33.4784,56004.0
2015-06-16 10:10:00,36.48,36.48,36.4,36.4,29267.0,33.4784,33.4784,33.405,33.405,29267.0
2015-06-16 10:20:00,36.4,36.4,36.35,36.38,83543.0,33.405,33.405,33.3591,33.3867,83543.0
2015-06-16 10:30:00,36.37,36.42,36.36,36.39,41223.0,33.3775,33.4234,33.3683,33.3959,41223.0
2015-06-16 10:40:00,36.39,36.41,36.38,36.38,23453.0,33.3959,33.4142,33.3867,33.3867,23453.0
2015-06-16 10:50:00,36.37,36.37,36.34,36.37,18442.0,33.3775,33.3775,33.35,33.3775,18442.0
2015-06-16 11:00:00,36.38,36.4,36.35,36.39,17861.0,33.3867,33.405,33.3591,33.3959,17861.0
2015-06-16 11:10:00,36.38,36.46,36.38,36.43,45269.0,33.3867,33.4601,33.3867,33.4326,45269.0
2015-06-16 11:20:00,36.44,36.45,36.4,36.43,41096.0,33.4417,33.4509,33.405,33.4326,41096.0
2015-06-16 11:30:00,36.43,36.44,36.41,36.42,43470.0,33.4326,33.4417,33.4142,33.4234,43470.0
2015-06-16 11:40:00,36.41,36.43,36.41,36.43,25849.0,33.4142,33.4326,33.4142,33.4326,25849.0
2015-06-16 11:50:00,36.43,36.45,36.42,36.44,20079.0,33.4326,33.4509,33.4234,33.4417,20079.0
2015-06-16 12:00:00,36.45,36.45,36.43,36.43,6100.0,33.4509,33.4509,33.4326,33.4326,6100.0
2015-06-16 12:10:00,36.43,36.45,36.41,36.44,20435.0,33.4326,33.4509,33.4142,33.4417,20435.0
2015-06-16 12:20:00,36.45,36.49,36.45,36.49,7129.0,33.4509,33.4876,33.4509,33.4876,7129.0
2015-06-16 12:30:00,36.49,36.53,36.48,36.52,15373.0,33.4876,33.5243,33.4784,33.5152,15373.0
2015-06-16 12:40:00,36.53,36.53,36.49,36.5,24612.0,33.5243,33.5243,33.4876,33.4968,24612.0
2015-06-16 12:50:00,36.5,36.51,36.48,36.49,36002.0,33.4968,33.506,33.4784,33.4876,36002.0
2015-06-16 13:00:00,36.49,36.49,36.47,36.48,5321.0,33.4876,33.4876,33.4693,33.4784,5321.0
2015-06-16 13:10:00,36.48,36.48,36.45,36.46,13558.0,33.4784,33.4784,33.4509,33.4601,13558.0
2015-06-16 13:20:00,36.45,36.51,36.45,36.5,15849.0,33.4509,33.506,33.4509,33.4968,15849.0
2015-06-16 13:30:00,36.51,36.52,36.46,36.47,29101.0,33.506,33.5152,33.4601,33.4693,29101.0
2015-06-16 13:40:00,36.47,36.49,36.46,36.49,8905.0,33.4693,33.4876,33.4601,33.4876,8905.0
2015-06-16 13:50:00,36.49,36.51,36.48,36.49,10744.0,33.4876,33.506,33.4784,33.4876,10744.0
2015-06-16 14:00:00,36.49,36.52,36.48,36.52,18860.0,33.4876,33.5152,33.4784,33.5152,18860.0
2015-06-16 14:10:00,36.52,36.52,36.48,36.48,28430.0,33.5152,33.5152,33.4784,33.4784,28430.0
2015-06-16 14:20:00,36.49,36.5,36.47,36.5,24868.0,33.4876,33.4968,33.4693,33.4968,24868.0
2015-06-16 14:30:00,36.5,36.5,36.48,36.49,12166.0,33.4968,33.4968,33.4784,33.4876,12166.0
2015-06-16 14:40:00,36.48,36.49,36.47,36.47,7651.0,33.4784,33.4876,33.4693,33.4693,7651.0
2015-06-16 14:50:00,36.47,36.48,36.45,36.45,10000.0,33.4693,33.4784,33.4509,33.4509,10000.0
2015-06-16 15:00:00,36.45,36.48,36.45,36.48,24546.0,33.4509,33.4784,33.4509,33.4784,24546.0
2015-06-16 15:10:00,36.48,36.48,36.44,36.45,30200.0,33.4784,33.4784,33.4417,33.4509,30200.0
2015-06-16 15:20:00,36.45,36.47,36.44,36.47,22627.0,33.4509,33.4693,33.4417,33.4693,22627.0
2015-06-16 15:30:00,36.48,36.5,36.46,36.46,38900.0,33.4784,33.4968,33.4601,33.4601,38900.0
2015-06-16 15:40:00,36.47,36.49,36.44,36.47,112089.0,33.4693,33.4876,33.4417,33.4693,112089.0
2015-06-16 15:50:00,36.47,36.48,36.45,36.46,233685.0,33.4693,33.4784,33.4509,33.4601,233685.0
2015-06-17 09:30:00,36.59,36.59,36.45,36.49,21738.0,33.5794,33.5794,33.4509,33.4876,21738.0
2015-06-17 09:40:00,36.5,36.54,36.47,36.48,60139.0,33.4968,33.5335,33.4693,33.4784,60139.0
2015-06-17 09:50:00,36.48,36.51,36.41,36.41,36380.0,33.4784,33.506,33.4142,33.4142,36380.0
2015-06-17 10:00:00,36.42,36.43,36.37,36.4,34715.0,33.4234,33.4326,33.3775,33.405,34715.0
2015-06-17 10:10:00,36.39,36.41,36.35,36.36,13336.0,33.3959,33.4142,33.3591,33.3683,13336.0
2015-06-17 10:20:00,36.36,36.37,36.32,36.35,16464.0,33.3683,33.3775,33.3316,33.3591,16464.0
2015-06-17 10:30:00,36.34,36.36,36.33,36.34,24151.0,33.35,33.3683,33.3408,33.35,24151.0
2015-06-17 10:40:00,36.34,36.36,36.33,36.35,15553.0,33.35,33.3683,33.3408,33.3591,15553.0
2015-06-17 10:50:00,36.34,36.35,36.31,36.34,36041.0,33.35,33.3591,33.3224,33.35,36041.0
2015-06-17 11:00:00,36.34,36.36,36.31,36.32,26886.0,33.35,33.3683,33.3224,33.3316,26886.0
2015-06-17 11:10:00,36.32,36.33,36.28,36.28,60612.0,33.3316,33.3408,33.2949,33.2949,60612.0
2015-06-17 11:20:00,36.28,36.28,36.21,36.22,35933.0,33.2949,33.2949,33.2307,33.2398,35933.0
2015-06-17 11:30:00,36.22,36.25,36.21,36.24,18800.0,33.2398,33.2674,33.2307,33.2582,18800.0
2015-06-17 11:40:00,36.24,36.26,36.22,36.25,35182.0,33.2582,33.2765,33.2398,33.2674,35182.0
2015-06-17 11:50:00,36.25,36.29,36.25,36.28,12981.0,33.2674,33.3041,33.2674,33.2949,12981.0
2015-06-17 12:00:00,36.27,36.28,36.23,36.25,23309.0,33.2857,33.2949,33.249,33.2674,23309.0
2015-06-17 12:10:00,36.25,36.26,36.21,36.22,22939.0,33.2674,33.2765,33.2307,33.2398,22939.0
2015-06-17 12:20:00,36.23,36.24,36.22,36.23,6076.0,33.249,33.2582,33.2398,33.249,6076.0
2015-06-17 12:30:00,36.22,36.23,36.2,36.2,8287.0,33.2398,33.249,33.2215,33.2215,8287.0
2015-06-17 12:40:00,36.21,36.23,36.18,36.19,60288.0,33.2307,33.249,33.2031,33.2123,60288.0
2015-06-17 12:50:00,36.2,36.2,36.14,36.16,27587.0,33.2215,33.2215,33.1664,33.1848,27587.0
2015-06-17 13:00:00,36.16,36.2,36.16,36.18,19780.0,33.1848,33.2215,33.1848,33.2031,19780.0
2015-06-17 13:10:00,36.18,36.2,36.17,36.2,39754.0,33.2031,33.2215,33.194,33.2215,39754.0
2015-06-17 13:20:00,36.2,36.22,36.19,36.21,9240.0,33.2215,33.2398,33.2123,33.2307,9240.0
2015-06-17 13:30:00,36.21,36.22,36.2,36.2,11585.0,33.2307,33.2398,33.2215,33.2215,11585.0
2015-06-17 13:40:00,36.2,36.23,36.2,36.22,22004.0,33.2215,33.249,33.2215,33.2398,22004.0
2015-06-17 13:50:00,36.22,36.26,36.21,36.24,18541.0,33.2398,33.2765,33.2307,33.2582,18541.0
2015-06-17 14:00:00,36.22,36.37,36.14,36.35,73296.0,33.2398,33.3775,33.1664,33.3591,73296.0
2015-06-17 14:10:00,36.35,36.37,36.31,36.32,55180.0,33.3591,33.3775,33.3224,33.3316,55180.0
2015-06-17 14:20:00,36.32,36.32,36.25,36.27,59626.0,33.3316,33.3316,33.2674,33.2857,59626.0
2015-06-17 14:30:00,36.26,36.34,36.26,36.34,80808.0,33.2765,33.35,33.2765,33.35,80808.0
2015-06-17 14:40:00,36.34,36.44,36.34,36.41,82100.0,33.35,33.4417,33.35,33.4142,82100.0
2015-06-17 14:50:00,36.41,36.44,36.4,36.41,28835.0,33.4142,33.4417,33.405,33.4142,28835.0
2015-06-17 15:00:00,36.41,36.43,36.37,36.37,30912.0,33.4142,33.4326,33.3775,33.3775,30912.0
2015-06-17 15:10:00,36.37,36.43,36.36,36.4,28854.0,33.3775,33.4326,33.3683,33.405,28854.0
2015-06-17 15:20:00,36.4,36.46,36.4,36.45,51494.0,33.405,33.4601,33.405,33.4509,51494.0
2015-06-17 15:30:00,36.44,36.47,36.41,36.44,76731.0,33.4417,33.4693,33.4142,33.4417,76731.0
2015-06-17 15:40:00,36.44,36.45,36.41,36.43,81520.0,33.4417,33.4509,33.4142,33.4326,81520.0
2015-06-17 15:50:00,36.42,36.44,36.42,36.43,154295.0,33.4234,33.4417,33.4234,33.4326,154295.0
2015-06-18 09:30:00,36.56,36.75,36.46,36.63,137556.0,33.5519,33.7262,33.4601,33.6161,137556.0
2015-06-18 09:40:00,36.63,36.86,36.61,36.74,337687.0,33.6161,33.8272,33.5977,33.7171,337687.0
2015-06-18 09:50:00,36.73,36.79,36.7,36.76,102511.0,33.7079,33.7629,33.6803,33.7354,102511.0
2015-06-18 10:00:00,36.78,36.87,36.76,36.86,457209.0,33.7538,33.8364,33.7354,33.8272,457209.0
2015-06-18 10:10:00,36.86,36.87,36.8,36.8,83976.0,33.8272,33.8364,33.7721,33.7721,83976.0
2015-06-18 10:20:00,36.8,36.84,36.79,36.82,41090.0,33.7721,33.8088,33.7629,33.7905,41090.0
2015-06-18 10:30:00,36.82,36.84,36.77,36.81,108033.0,33.7905,33.8088,33.7446,33.7813,108033.0
2015-06-18 10:40:00,36.81,36.83,36.79,36.82,30732.0,33.7813,33.7996,33.7629,33.7905,30732.0
2015-06-18 10:50:00,36.82,36.83,36.76,36.77,97035.0,33.7905,33.7996,33.7354,33.7446,97035.0
2015-06-18 11:00:00,36.77,36.79,36.76,36.79,30810.0,33.7446,33.7629,33.7354,33.7629,30810.0
2015-06-18 11:10:00,36.79,36.8,36.78,36.8,21512.0,33.7629,33.7721,33.7538,33.7721,21512.0
2015-06-18 11:20:00,36.8,36.82,36.79,36.8,54335.0,33.7721,33.7905,33.7629,33.7721,54335.0
2015-06-18 11:30:00,36.81,36.84,36.81,36.83,54525.0,33.7813,33.8088,33.7813,33.7996,54525.0
2015-06-18 11:40:00,36.83,36.86,36.82,36.84,93276.0,33.7996,33.8272,33.7905,33.8088,93276.0
2015-06-18 11:50:00,36.84,36.9,36.83,36.89,163327.0,33.8088,33.8639,33.7996,33.8547,163327.0
2015-06-18 12:00:00,36.9,36.9,36.87,36.88,38388.0,33.8639,33.8639,33.8364,33.8455,38388.0
2015-06-18 12:10:00,36.88,36.88,36.84,36.84,244705.0,33.8455,33.8455,33.8088,33.8088,244705.0
2015-06-18 12:20:00,36.84,36.89,36.83,36.88,69686.0,33.8088,33.8547,33.7996,33.8455,69686.0
2015-06-18 12:30:00,36.88,36.9,36.82,36.85,63546.0,33.8455,33.8639,33.7905,33.818,63546.0
2015-06-18 12:40:00,36.84,36.86,36.83,36.85,13754.0,33.8088,33.8272,33.7996,33.818,13754.0
2015-06-18 12:50:00,36.84,36.85,36.81,36.81,26906.0,33.8088,33.818,33.7813,33.7813,26906.0
2015-06-18 13:00:00,36.81,36.81,36.76,36.76,151442.0,33.7813,33.7813,33.7354,33.7354,151442.0
2015-06-18 13:10:00,36.76,36.79,36.75,36.76,49314.0,33.7354,33.7629,33.7262,33.7354,49314.0
2015-06-18 13:20:00,36.75,36.77,36.72,36.73,103354.0,33.7262,33.7446,33.6987,33.7079,103354.0
2015-06-18 13:30:00,36.73,36.77,36.72,36.77,91253.0,33.7079,33.7446,33.6987,33.7446,91253.0
2015-06-18 13:40:00,36.76,36.77,36.73,36.73,25848.0,33.7354,33.7446,33.7079,33.7079,25848.0
2015-06-18 13:50:00,36.74,36.75,36.72,36.73,56841.0,33.7171,33.7262,33.6987,33.7079,56841.0
2015-06-18 14:00:00,36.73,36.76,36.73,36.75,28749.0,33.7079,33.7354,33.7079,33.7262,28749.0
2015-06-18 14:10:00,36.75,36.75,36.73,36.73,21968.0,33.7262,33.7262,33.7079,33.7079,21968.0
2015-06-18 14:20:00,36.73,36.75,36.73,36.73,38795.0,33.7079,33.7262,33.7079,33.7079,38795.0
2015-06-18 14:30:00,36.73,36.74,36.72,36.74,32212.0,33.7079,33.7171,33.6987,33.7171,32212.0
2015-06-18 14:40:00,36.74,36.75,36.72,36.72,21872.0,33.7171,33.7262,33.6987,33.6987,21872.0
2015-06-18 14:50:00,36.72,36.73,36.71,36.71,50009.0,33.6987,33.7079,33.6895,33.6895,50009.0
2015-06-18 15:00:00,36.71,36.72,36.7,36.7,29395.0,33.6895,33.6987,33.6803,33.6803,29395.0
2015-06-18 15:10:00,36.7,36.71,36.7,36.71,70879.0,33.6803,33.6895,33.6803,33.6895,70879.0
2015-06-18 15:20:00,36.71,36.75,36.71,36.75,141155.0,33.6895,33.7262,33.6895,33.7262,141155.0
2015-06-18 15:30:00,36.76,36.8,36.73,36.73,271492.0,33.7354,33.7721,33.7079,33.7079,271492.0
2015-06-18 15:40:00,36.73,36.74,36.71,36.71,139584.0,33.7079,33.7171,33.6895,33.6895,139584.0
2015-06-18 15:50:00,36.72,36.72,36.66,36.69,336085.0,33.6987,33.6987,33.6436,33.6712,336085.0
2015-06-19 09:30:00,36.85,36.86,36.67,36.8,133686.0,33.8494,33.8586,33.6841,33.8035,133686.0
2015-06-19 09:40:00,36.8,36.89,36.76,36.88,88202.0,33.8035,33.8862,33.7668,33.877,88202.0
2015-06-19 09:50:00,36.89,36.93,36.83,36.89,478572.0,33.8862,33.9229,33.8311,33.8862,478572.0
2015-06-19 10:00:00,36.9,37.01,36.9,36.99,88309.0,33.8954,33.9964,33.8954,33.978,88309.0
2015-06-19 10:10:00,36.98,37.03,36.98,37.01,71850.0,33.9688,34.0148,33.9688,33.9964,71850.0
2015-06-19 10:20:00,37.02,37.05,37.0,37.04,49677.0,34.0056,34.0331,33.9872,34.024,49677.0
2015-06-19 10:30:00,37.05,37.05,36.97,36.97,130914.0,34.0331,34.0331,33.9597,33.9597,130914.0
2015-06-19 10:40:00,36.98,37.02,36.97,37.01,53822.0,33.9688,34.0056,33.9597,33.9964,53822.0
2015-06-19 10:50:00,37.01,37.01,36.96,36.97,56054.0,33.9964,33.9964,33.9505,33.9597,56054.0
2015-06-19 11:00:00,36.97,36.98,36.95,36.96,50288.0,33.9597,33.9688,33.9413,33.9505,50288.0
2015-06-19 11:10:00,36.96,36.99,36.95,36.98,28775.0,33.9505,33.978,33.9413,33.9688,28775.0
2015-06-19 11:20:00,36.98,37.0,36.97,36.98,74037.0,33.9688,33.9872,33.9597,33.9688,74037.0
2015-06-19 11:30:00,36.99,37.04,36.99,37.01,66383.0,33.978,34.024,33.978,33.9964,66383.0
2015-06-19 11:40:00,37.01,37.01,36.95,36.98,95550.0,33.9964,33.9964,33.9413,33.9688,95550.0
2015-06-19 11:50:00,36.98,36.99,36.97,36.98,11788.0,33.9688,33.978,33.9597,33.9688,11788.0
2015-06-19 12:00:00,36.98,36.99,36.96,36.98,110435.0,33.9688,33.978,33.9505,33.9688,110435.0
2015-06-19 12:10:00,36.98,37.0,36.97,37.0,165680.0,33.9688,33.9872,33.9597,33.9872,165680.0
2015-06-19 12:20:00,36.99,37.02,36.98,37.0,23921.0,33.978,34.0056,33.9688,33.9872,23921.0
2015-06-19 12:30:00,37.0,37.02,36.98,37.01,20598.0,33.9872,34.0056,33.9688,33.9964,20598.0
2015-06-19 12:40:00,37.01,37.03,37.01,37.02,36912.0,33.9964,34.0148,33.9964,34.0056,36912.0
2015-06-19 12:50:00,37.02,37.04,37.02,37.03,27132.0,34.0056,34.024,34.0056,34.0148,27132.0
2015-06-19 13:00:00,37.04,37.05,37.02,37.04,104058.0,34.024,34.0331,34.0056,34.024,104058.0
2015-06-19 13:10:00,37.04,37.08,37.03,37.08,34333.0,34.024,34.0607,34.0148,34.0607,34333.0
2015-06-19 13:20:00,37.08,37.08,37.04,37.04,57001.0,34.0607,34.0607,34.024,34.024,57001.0
2015-06-19 13:30:00,37.04,37.06,37.04,37.04,37248.0,34.024,34.0423,34.024,34.024,37248.0
2015-06-19 13:40:00,37.04,37.06,37.04,37.06,21430.0,34.024,34.0423,34.024,34.0423,21430.0
2015-06-19 13:50:00,37.05,37.06,37.04,37.04,17539.0,34.0331,34.0423,34.024,34.024,17539.0
2015-06-19 14:00:00,37.04,37.05,37.01,37.01,51291.0,34.024,34.0331,33.9964,33.9964,51291.0
2015-06-19 14:10:00,37.01,37.03,37.0,37.02,56160.0,33.9964,34.0148,33.9872,34.0056,56160.0
2015-06-19 14:20:00,37.02,37.02,36.96,36.98,81194.0,34.0056,34.0056,33.9505,33.9688,81194.0
2015-06-19 14:30:00,36.98,37.0,36.96,37.0,21787.0,33.9688,33.9872,33.9505,33.9872,21787.0
2015-06-19 14:40:00,36.99,37.0,36.98,36.99,17686.0,33.978,33.9872,33.9688,33.978,17686.0
2015-06-19 14:50:00,36.98,36.99,36.96,36.96,26178.0,33.9688,33.978,33.9505,33.9505,26178.0
2015-06-19 15:00:00,36.96,36.97,36.94,36.95,44771.0,33.9505,33.9597,33.9321,33.9413,44771.0
2015-06-19 15:10:00,36.94,36.95,36.9,36.9,75312.0,33.9321,33.9413,33.8954,33.8954,75312.0
2015-06-19 15:20:00,36.9,36.93,36.9,36.91,32507.0,33.8954,33.9229,33.8954,33.9045,32507.0
2015-06-19 15:30:00,36.91,36.95,36.91,36.93,45554.0,33.9045,33.9413,33.9045,33.9229,45554.0
2015-06-19 15:40:00,36.93,36.93,36.88,36.9,78462.0,33.9229,33.9229,33.877,33.8954,78462.0
2015-06-19 15:50:00,36.91,36.91,36.86,36.86,211467.0,33.9045,33.9045,33.8586,33.8586,211467.0
2015-06-22 09:30:00,37.04,37.16,37.04,37.16,108793.0,34.024,34.1342,34.024,34.1342,108793.0
2015-06-22 09:40:00,37.16,37.16,37.09,37.12,224753.0,34.1342,34.1342,34.0699,34.0974,224753.0
2015-06-22 09:50:00,37.13,37.14,37.1,37.13,66610.0,34.1066,34.1158,34.0791,34.1066,66610.0
2015-06-22 10:00:00,37.12,37.21,37.11,37.21,110319.0,34.0974,34.1801,34.0883,34.1801,110319.0
2015-06-22 10:10:00,37.2,37.22,37.17,37.18,46238.0,34.1709,34.1893,34.1434,34.1526,46238.0
2015-06-22 10:20:00,37.18,37.19,37.13,37.14,95782.0,34.1526,34.1617,34.1066,34.1158,95782.0
2015-06-22 10:30:00,37.14,37.15,37.1,37.13,43248.0,34.1158,34.125,34.0791,34.1066,43248.0
2015-06-22 10:40:00,37.14,37.19,37.13,37.16,70404.0,34.1158,34.1617,34.1066,34.1342,70404.0
2015-06-22 10:50:00,37.15,37.17,37.13,37.16,101886.0,34.125,34.1434,34.1066,34.1342,101886.0
2015-06-22 11:00:00,37.16,37.22,37.16,37.21,152554.0,34.1342,34.1893,34.1342,34.1801,152554.0
2015-06-22 11:10:00,37.2,37.23,37.19,37.23,81811.0,34.1709,34.1985,34.1617,34.1985,81811.0
2015-06-22 11:20:00,37.23,37.26,37.22,37.25,210199.0,34.1985,34.226,34.1893,34.2169,210199.0
2015-06-22 11:30:00,37.26,37.26,37.22,37.23,29546.0,34.226,34.226,34.1893,34.1985,29546.0
2015-06-22 11:40:00,37.23,37.24,37.19,37.24,72562.0,34.1985,34.2077,34.1617,34.2077,72562.0
2015-06-22 11:50:00,37.24,37.25,37.2,37.21,66684.0,34.2077,34.2169,34.1709,34.1801,66684.0
2015-06-22 12:00:00,37.2,37.22,37.18,37.2,125327.0,34.1709,34.1893,34.1526,34.1709,125327.0
2015-06-22 12:10:00,37.2,37.22,37.18,37.22,60166.0,34.1709,34.1893,34.1526,34.1893,60166.0
2015-06-22 12:20:00,37.2,37.21,37.16,37.17,21277.0,34.1709,34.1801,34.1342,34.1434,21277.0
2015-06-22 12:30:00,37.17,37.19,37.15,37.19,21844.0,34.1434,34.1617,34.125,34.1617,21844.0
2015-06-22 12:40:00,37.19,37.2,37.15,37.2,35606.0,34.1617,34.1709,34.125,34.1709,35606.0
2015-06-22 12:50:00,37.19,37.22,37.18,37.21,34064.0,34.1617,34.1893,34.1526,34.1801,34064.0
2015-06-22 13:00:00,37.21,37.21,37.19,37.2,8800.0,34.1801,34.1801,34.1617,34.1709,8800.0
2015-06-22 13:10:00,37.2,37.2,37.16,37.17,11469.0,34.1709,34.1709,34.1342,34.1434,11469.0
2015-06-22 13:20:00,37.16,37.18,37.14,37.15,12508.0,34.1342,34.1526,34.1158,34.125,12508.0
2015-06-22 13:30:00,37.15,37.17,37.14,37.14,8879.0,34.125,34.1434,34.1158,34.1158,8879.0
2015-06-22 13:40:00,37.14,37.16,37.14,37.16,30196.0,34.1158,34.1342,34.1158,34.1342,30196.0
2015-06-22 13:50:00,37.16,37.17,37.15,37.17,14679.0,34.1342,34.1434,34.125,34.1434,14679.0
2015-06-22 14:00:00,37.17,37.21,37.17,37.2,8594.0,34.1434,34.1801,34.1434,34.1709,8594.0
2015-06-22 14:10:00,37.2,37.22,37.19,37.21,17497.0,34.1709,34.1893,34.1617,34.1801,17497.0
2015-06-22 14:20:00,37.22,37.23,37.2,37.21,21999.0,34.1893,34.1985,34.1709,34.1801,21999.0
2015-06-22 14:30:00,37.21,37.23,37.2,37.23,29714.0,34.1801,34.1985,34.1709,34.1985,29714.0
2015-06-22 14:40:00,37.23,37.23,37.19,37.2,30144.0,34.1985,34.1985,34.1617,34.1709,30144.0
2015-06-22 14:50:00,37.2,37.23,37.2,37.21,36198.0,34.1709,34.1985,34.1709,34.1801,36198.0
2015-06-22 15:00:00,37.21,37.22,37.2,37.22,44890.0,34.1801,34.1893,34.1709,34.1893,44890.0
2015-06-22 15:10:00,37.22,37.22,37.19,37.2,21033.0,34.1893,34.1893,34.1617,34.1709,21033.0
2015-06-22 15:20:00,37.19,37.21,37.18,37.2,46470.0,34.1617,34.1801,34.1526,34.1709,46470.0
2015-06-22 15:30:00,37.2,37.2,37.18,37.18,72497.0,34.1709,34.1709,34.1526,34.1526,72497.0
2015-06-22 15:40:00,37.19,37.21,37.18,37.2,97718.0,34.1617,34.1801,34.1526,34.1709,97718.0
2015-06-22 15:50:00,37.19,37.22,37.17,37.19,165637.0,34.1617,34.1893,34.1434,34.1617,165637.0
2015-06-23 09:30:00,37.34,37.42,37.25,37.38,268399.0,34.2995,34.373,34.2169,34.3363,268399.0
2015-06-23 09:40:00,37.38,37.4,37.28,37.29,201223.0,34.3363,34.3546,34.2444,34.2536,201223.0
2015-06-23 09:50:00,37.29,37.32,37.27,37.28,149177.0,34.2536,34.2812,34.2352,34.2444,149177.0
2015-06-23 10:00:00,37.29,37.42,37.29,37.36,268993.0,34.2536,34.373,34.2536,34.3179,268993.0
2015-06-23 10:10:00,37.35,37.37,37.23,37.23,172913.0,34.3087,34.3271,34.1985,34.1985,172913.0
2015-06-23 10:20:00,37.22,37.28,37.22,37.26,273154.0,34.1893,34.2444,34.1893,34.226,273154.0
2015-06-23 10:30:00,37.26,37.3,37.25,37.26,28263.0,34.226,34.2628,34.2169,34.226,28263.0
2015-06-23 10:40:00,37.27,37.27,37.2,37.21,23638.0,34.2352,34.2352,34.1709,34.1801,23638.0
2015-06-23 10:50:00,37.22,37.25,37.21,37.21,20866.0,34.1893,34.2169,34.1801,34.1801,20866.0
2015-06-23 11:00:00,37.21,37.28,37.19,37.27,72486.0,34.1801,34.2444,34.1617,34.2352,72486.0
2015-06-23 11:10:00,37.27,37.28,37.23,37.25,41714.0,34.2352,34.2444,34.1985,34.2169,41714.0
2015-06-23 11:20:00,37.25,37.27,37.21,37.22,25748.0,34.2169,34.2352,34.1801,34.1893,25748.0
2015-06-23 11:30:00,37.22,37.26,37.21,37.25,78388.0,34.1893,34.226,34.1801,34.2169,78388.0
2015-06-23 11:40:00,37.24,37.28,37.24,37.27,28727.0,34.2077,34.2444,34.2077,34.2352,28727.0
2015-06-23 11:50:00,37.28,37.28,37.24,37.26,17030.0,34.2444,34.2444,34.2077,34.226,17030.0
2015-06-23 12:00:00,37.26,37.26,37.2,37.21,27099.0,34.226,34.226,34.1709,34.1801,27099.0
2015-06-23 12:10:00,37.21,37.22,37.2,37.22,4275.0,34.1801,34.1893,34.1709,34.1893,4275.0
2015-06-23 12:20:00,37.22,37.22,37.19,37.21,10825.0,34.1893,34.1893,34.1617,34.1801,10825.0
2015-06-23 12:30:00,37.2,37.22,37.19,37.2,25301.0,34.1709,34.1893,34.1617,34.1709,25301.0
2015-06-23 12:40:00,37.2,37.21,37.18,37.19,14931.0,34.1709,34.1801,34.1526,34.1617,14931.0
2015-06-23 12:50:00,37.2,37.2,37.17,37.17,16030.0,34.1709,34.1709,34.1434,34.1434,16030.0
2015-06-23 13:00:00,37.17,37.18,37.12,37.14,153287.0,34.1434,34.1526,34.0974,34.1158,153287.0
2015-06-23 13:10:00,37.14,37.16,37.12,37.14,46921.0,34.1158,34.1342,34.0974,34.1158,46921.0
2015-06-23 13:20:00,37.14,37.15,37.13,37.15,12400.0,34.1158,34.125,34.1066,34.125,12400.0
2015-06-23 13:30:00,37.14,37.16,37.13,37.15,25207.0,34.1158,34.1342,34.1066,34.125,25207.0
2015-06-23 13:40:00,37.16,37.2,37.15,37.19,27345.0,34.1342,34.1709,34.125,34.1617,27345.0
2015-06-23 13:50:00,37.18,37.19,37.15,37.17,90469.0,34.1526,34.1617,34.125,34.1434,90469.0
2015-06-23 14:00:00,37.17,37.21,37.17,37.19,79452.0,34.1434,34.1801,34.1434,34.1617,79452.0
2015-06-23 14:10:00,37.19,37.21,37.16,37.18,25454.0,34.1617,34.1801,34.1342,34.1526,25454.0
2015-06-23 14:20:00,37.19,37.22,37.19,37.22,23546.0,34.1617,34.1893,34.1617,34.1893,23546.0
2015-06-23 14:30:00,37.22,37.25,37.2,37.23,38516.0,34.1893,34.2169,34.1709,34.1985,38516.0
2015-06-23 14:40:00,37.24,37.26,37.22,37.23,61238.0,34.2077,34.226,34.1893,34.1985,61238.0
2015-06-23 14:50:00,37.23,37.25,37.23,37.23,7969.0,34.1985,34.2169,34.1985,34.1985,7969.0
2015-06-23 15:00:00,37.23,37.26,37.23,37.25,28819.0,34.1985,34.226,34.1985,34.2169,28819.0
2015-06-23 15:10:00,37.24,37.25,37.23,37.23,55450.0,34.2077,34.2169,34.1985,34.1985,55450.0
2015-06-23 15:20:00,37.23,37.24,37.23,37.23,59230.0,34.1985,34.2077,34.1985,34.1985,59230.0
2015-06-23 15:30:00,37.23,37.24,37.22,37.23,99949.0,34.1985,34.2077,34.1893,34.1985,99949.0
2015-06-23 15:40:00,37.23,37.26,37.21,37.24,331494.0,34.1985,34.226,34.1801,34.2077,331494.0
2015-06-23 15:50:00,37.25,37.25,37.23,37.24,200763.0,34.2169,34.2169,34.1985,34.2077,200763.0
2015-06-24 09:30:00,37.51,37.78,37.51,37.6,634218.0,34.4557,34.7037,34.4557,34.5384,634218.0
2015-06-24 09:40:00,37.61,37.64,37.43,37.46,553503.0,34.5475,34.5751,34.3822,34.4098,553503.0
2015-06-24 09:50:00,37.46,37.52,37.45,37.47,144368.0,34.4098,34.4649,34.4006,34.4189,144368.0
2015-06-24 10:00:00,37.47,37.52,37.44,37.5,87287.0,34.4189,34.4649,34.3914,34.4465,87287.0
2015-06-24 10:10:00,37.49,37.5,37.42,37.45,54864.0,34.4373,34.4465,34.373,34.4006,54864.0
2015-06-24 10:20:00,37.46,37.5,37.45,37.48,57941.0,34.4098,34.4465,34.4006,34.4281,57941.0
2015-06-24 10:30:00,37.49,37.53,37.48,37.53,48380.0,34.4373,34.4741,34.4281,34.4741,48380.0
2015-06-24 10:40:00,37.52,37.52,37.45,37.45,38948.0,34.4649,34.4649,34.4006,34.4006,38948.0
2015-06-24 10:50:00,37.44,37.44,37.42,37.43,79419.0,34.3914,34.3914,34.373,34.3822,79419.0
2015-06-24 11:00:00,37.43,37.44,37.41,37.43,32224.0,34.3822,34.3914,34.3638,34.3822,32224.0
2015-06-24 11:10:00,37.42,37.43,37.38,37.43,60869.0,34.373,34.3822,34.3363,34.3822,60869.0
2015-06-24 11:20:00,37.43,37.47,37.4,37.47,47453.0,34.3822,34.4189,34.3546,34.4189,47453.0
2015-06-24 11:30:00,37.46,37.48,37.45,37.47,32660.0,34.4098,34.4281,34.4006,34.4189,32660.0
2015-06-24 11:40:00,37.46,37.5,37.44,37.45,110324.0,34.4098,34.4465,34.3914,34.4006,110324.0
2015-06-24 11:50:00,37.45,37.47,37.44,37.45,28226.0,34.4006,34.4189,34.3914,34.4006,28226.0
2015-06-24 12:00:00,37.44,37.44,37.37,37.37,67921.0,34.3914,34.3914,34.3271,34.3271,67921.0
2015-06-24 12:10:00,37.37,37.41,37.36,37.39,148102.0,34.3271,34.3638,34.3179,34.3455,148102.0
2015-06-24 12:20:00,37.39,37.4,37.37,37.39,19399.0,34.3455,34.3546,34.3271,34.3455,19399.0
2015-06-24 12:30:00,37.39,37.41,37.38,37.41,12897.0,34.3455,34.3638,34.3363,34.3638,12897.0
2015-06-24 12:40:00,37.4,37.4,37.35,37.36,32107.0,34.3546,34.3546,34.3087,34.3179,32107.0
2015-06-24 12:50:00,37.36,37.37,37.34,37.35,72545.0,34.3179,34.3271,34.2995,34.3087,72545.0
2015-06-24 13:00:00,37.35,37.37,37.34,37.37,20534.0,34.3087,34.3271,34.2995,34.3271,20534.0
2015-06-24 13:10:00,37.36,37.36,37.31,37.31,10279.0,34.3179,34.3179,34.272,34.272,10279.0
2015-06-24 13:20:00,37.32,37.32,37.27,37.28,26411.0,34.2812,34.2812,34.2352,34.2444,26411.0
2015-06-24 13:30:00,37.28,37.28,37.25,37.26,47673.0,34.2444,34.2444,34.2169,34.226,47673.0
2015-06-24 13:40:00,37.26,37.3,37.26,37.29,9149.0,34.226,34.2628,34.226,34.2536,9149.0
2015-06-24 13:50:00,37.3,37.34,37.28,37.33,23294.0,34.2628,34.2995,34.2444,34.2903,23294.0
2015-06-24 14:00:00,37.33,37.33,37.3,37.3,10657.0,34.2903,34.2903,34.2628,34.2628,10657.0
2015-06-24 14:10:00,37.3,37.31,37.28,37.28,35941.0,34.2628,34.272,34.2444,34.2444,35941.0
2015-06-24 14:20:00,37.28,37.3,37.27,37.29,61559.0,34.2444,34.2628,34.2352,34.2536,61559.0
2015-06-24 14:30:00,37.28,37.31,37.27,37.31,34139.0,34.2444,34.272,34.2352,34.272,34139.0
2015-06-24 14:40:00,37.3,37.34,37.3,37.32,35751.0,34.2628,34.2995,34.2628,34.2812,35751.0
2015-06-24 14:50:00,37.33,37.33,37.27,37.27,41620.0,34.2903,34.2903,34.2352,34.2352,41620.0
2015-06-24 15:00:00,37.28,37.3,37.27,37.28,66084.0,34.2444,34.2628,34.2352,34.2444,66084.0
2015-06-24 15:10:00,37.28,37.32,37.27,37.31,29464.0,34.2444,34.2812,34.2352,34.272,29464.0
2015-06-24 15:20:00,37.31,37.34,37.29,37.33,47506.0,34.272,34.2995,34.2536,34.2903,47506.0
2015-06-24 15:30:00,37.34,37.35,37.32,37.33,86548.0,34.2995,34.3087,34.2812,34.2903,86548.0
2015-06-24 15:40:00,37.33,37.33,37.29,37.3,124250.0,34.2903,34.2903,34.2536,34.2628,124250.0
2015-06-24 15:50:00,37.3,37.31,37.27,37.3,349996.0,34.2628,34.272,34.2352,34.2628,349996.0
2015-06-25 09:30:00,37.41,37.42,37.28,37.31,124226.0,34.3638,34.373,34.2444,34.272,124226.0
2015-06-25 09:40:00,37.31,37.39,37.23,37.28,126411.0,34.272,34.3455,34.1985,34.2444,126411.0
2015-06-25 09:50:00,37.28,37.32,37.21,37.23,130076.0,34.2444,34.2812,34.1801,34.1985,130076.0
2015-06-25 10:00:00,37.23,37.28,37.19,37.22,167999.0,34.1985,34.2444,34.1617,34.1893,167999.0
2015-06-25 10:10:00,37.23,37.26,37.18,37.2,238419.0,34.1985,34.226,34.1526,34.1709,238419.0
2015-06-25 10:20:00,37.2,37.23,37.18,37.21,228568.0,34.1709,34.1985,34.1526,34.1801,228568.0
2015-06-25 10:30:00,37.21,37.22,37.17,37.18,39302.0,34.1801,34.1893,34.1434,34.1526,39302.0
2015-06-25 10:40:00,37.18,37.19,37.16,37.17,34636.0,34.1526,34.1617,34.1342,34.1434,34636.0
2015-06-25 10:50:00,37.17,37.23,37.17,37.22,26379.0,34.1434,34.1985,34.1434,34.1893,26379.0
2015-06-25 11:00:00,37.21,37.28,37.21,37.26,15828.0,34.1801,34.2444,34.1801,34.226,15828.0
2015-06-25 11:10:00,37.26,37.3,37.25,37.3,20298.0,34.226,34.2628,34.2169,34.2628,20298.0
2015-06-25 11:20:00,37.3,37.34,37.29,37.31,33080.0,34.2628,34.2995,34.2536,34.272,33080.0
2015-06-25 11:30:00,37.31,37.32,37.28,37.28,34951.0,34.272,34.2812,34.2444,34.2444,34951.0
2015-06-25 11:40:00,37.28,37.34,37.27,37.32,11302.0,34.2444,34.2995,34.2352,34.2812,11302.0
2015-06-25 11:50:00,37.32,37.35,37.32,37.34,4642.0,34.2812,34.3087,34.2812,34.2995,4642.0
2015-06-25 12:00:00,37.34,37.38,37.33,37.36,57402.0,34.2995,34.3363,34.2903,34.3179,57402.0
2015-06-25 12:10:00,37.36,37.38,37.34,37.38,8093.0,34.3179,34.3363,34.2995,34.3363,8093.0
2015-06-25 12:20:00,37.37,37.37,37.31,37.33,21695.0,34.3271,34.3271,34.272,34.2903,21695.0
2015-06-25 12:30:00,37.33,37.35,37.32,37.35,17177.0,34.2903,34.3087,34.2812,34.3087,17177.0
2015-06-25 12:40:00,37.36,37.39,37.35,37.39,43003.0,34.3179,34.3455,34.3087,34.3455,43003.0
2015-06-25 12:50:00,37.39,37.39,37.36,37.37,8732.0,34.3455,34.3455,34.3179,34.3271,8732.0
2015-06-25 13:00:00,37.37,37.37,37.34,37.35,6969.0,34.3271,34.3271,34.2995,34.3087,6969.0
2015-06-25 13:10:00,37.36,37.37,37.35,37.36,11909.0,34.3179,34.3271,34.3087,34.3179,11909.0
2015-06-25 13:20:00,37.35,37.35,37.33,37.35,9966.0,34.3087,34.3087,34.2903,34.3087,9966.0
2015-06-25 13:30:00,37.34,37.35,37.32,37.33,15276.0,34.2995,34.3087,34.2812,34.2903,15276.0
2015-06-25 13:40:00,37.32,37.33,37.31,37.32,9881.0,34.2812,34.2903,34.272,34.2812,9881.0
2015-06-25 13:50:00,37.32,37.33,37.3,37.32,6930.0,34.2812,34.2903,34.2628,34.2812,6930.0
2015-06-25 14:00:00,37.32,37.32,37.27,37.28,11352.0,34.2812,34.2812,34.2352,34.2444,11352.0
2015-06-25 14:10:00,37.27,37.27,37.24,37.26,21229.0,34.2352,34.2352,34.2077,34.226,21229.0
2015-06-25 14:20:00,37.25,37.26,37.19,37.19,28633.0,34.2169,34.226,34.1617,34.1617,28633.0
2015-06-25 14:30:00,37.2,37.22,37.18,37.22,14278.0,34.1709,34.1893,34.1526,34.1893,14278.0
2015-06-25 14:40:00,37.22,37.24,37.21,37.23,20084.0,34.1893,34.2077,34.1801,34.1985,20084.0
2015-06-25 14:50:00,37.23,37.26,37.21,37.26,26021.0,34.1985,34.226,34.1801,34.226,26021.0
2015-06-25 15:00:00,37.26,37.31,37.25,37.31,36657.0,34.226,34.272,34.2169,34.272,36657.0
2015-06-25 15:10:00,37.3,37.3,37.25,37.25,33263.0,34.2628,34.2628,34.2169,34.2169,33263.0
2015-06-25 15:20:00,37.26,37.27,37.24,37.25,36982.0,34.226,34.2352,34.2077,34.2169,36982.0
2015-06-25 15:30:00,37.25,37.26,37.22,37.23,42180.0,34.2169,34.226,34.1893,34.1985,42180.0
2015-06-25 15:40:00,37.23,37.24,37.2,37.22,64189.0,34.1985,34.2077,34.1709,34.1893,64189.0
2015-06-25 15:50:00,37.22,37.25,37.2,37.23,174637.0,34.1893,34.2169,34.1709,34.1985,174637.0
2015-06-26 09:30:00,37.39,37.39,37.21,37.23,71890.0,34.3455,34.3455,34.1801,34.1985,71890.0
2015-06-26 09:40:00,37.23,37.37,37.21,37.35,28923.0,34.1985,34.3271,34.1801,34.3087,28923.0
2015-06-26 09:50:00,37.37,37.47,37.36,37.45,30815.0,34.3271,34.4189,34.3179,34.4006,30815.0
2015-06-26 10:00:00,37.45,37.5,37.43,37.44,47285.0,34.4006,34.4465,34.3822,34.3914,47285.0
2015-06-26 10:10:00,37.45,37.46,37.41,37.41,38060.0,34.4006,34.4098,34.3638,34.3638,38060.0
2015-06-26 10:20:00,37.41,37.45,37.38,37.45,30628.0,34.3638,34.4006,34.3363,34.4006,30628.0
2015-06-26 10:30:00,37.45,37.45,37.39,37.39,19628.0,34.4006,34.4006,34.3455,34.3455,19628.0
2015-06-26 10:40:00,37.39,37.39,37.34,37.34,93006.0,34.3455,34.3455,34.2995,34.2995,93006.0
2015-06-26 10:50:00,37.34,37.37,37.3,37.31,38814.0,34.2995,34.3271,34.2628,34.272,38814.0
2015-06-26 11:00:00,37.32,37.35,37.31,37.35,90447.0,34.2812,34.3087,34.272,34.3087,90447.0
2015-06-26 11:10:00,37.35,37.37,37.33,37.33,153702.0,34.3087,34.3271,34.2903,34.2903,153702.0
2015-06-26 11:20:00,37.34,37.37,37.34,37.36,12250.0,34.2995,34.3271,34.2995,34.3179,12250.0
2015-06-26 11:30:00,37.36,37.37,37.29,37.32,12997.0,34.3179,34.3271,34.2536,34.2812,12997.0
2015-06-26 11:40:00,37.31,37.35,37.31,37.32,49938.0,34.272,34.3087,34.272,34.2812,49938.0
2015-06-26 11:50:00,37.3,37.33,37.29,37.32,67604.0,34.2628,34.2903,34.2536,34.2812,67604.0
2015-06-26 12:00:00,37.32,37.33,37.3,37.3,21682.0,34.2812,34.2903,34.2628,34.2628,21682.0
2015-06-26 12:10:00,37.31,37.33,37.3,37.31,21339.0,34.272,34.2903,34.2628,34.272,21339.0
2015-06-26 12:20:00,37.32,37.33,37.3,37.31,8870.0,34.2812,34.2903,34.2628,34.272,8870.0
2015-06-26 12:30:00,37.31,37.32,37.26,37.27,11034.0,34.272,34.2812,34.226,34.2352,11034.0
2015-06-26 12:40:00,37.27,37.27,37.23,37.24,12341.0,34.2352,34.2352,34.1985,34.2077,12341.0
2015-06-26 12:50:00,37.23,37.24,37.14,37.15,33583.0,34.1985,34.2077,34.1158,34.125,33583.0
2015-06-26 13:00:00,37.14,37.18,37.13,37.15,38340.0,34.1158,34.1526,34.1066,34.125,38340.0
2015-06-26 13:10:00,37.14,37.15,37.09,37.1,36959.0,34.1158,34.125,34.0699,34.0791,36959.0
2015-06-26 13:20:00,37.09,37.13,37.09,37.13,55010.0,34.0699,34.1066,34.0699,34.1066,55010.0
2015-06-26 13:30:00,37.13,37.18,37.12,37.17,23444.0,34.1066,34.1526,34.0974,34.1434,23444.0
2015-06-26 13:40:00,37.17,37.27,37.17,37.25,27501.0,34.1434,34.2352,34.1434,34.2169,27501.0
2015-06-26 13:50:00,37.25,37.25,37.21,37.22,14175.0,34.2169,34.2169,34.1801,34.1893,14175.0
2015-06-26 14:00:00,37.22,37.22,37.19,37.2,10761.0,34.1893,34.1893,34.1617,34.1709,10761.0
2015-06-26 14:10:00,37.19,37.21,37.18,37.18,37688.0,34.1617,34.1801,34.1526,34.1526,37688.0
2015-06-26 14:20:00,37.18,37.24,37.18,37.24,36025.0,34.1526,34.2077,34.1526,34.2077,36025.0
2015-06-26 14:30:00,37.23,37.25,37.21,37.25,17471.0,34.1985,34.2169,34.1801,34.2169,17471.0
2015-06-26 14:40:00,37.24,37.24,37.18,37.23,30360.0,34.2077,34.2077,34.1526,34.1985,30360.0
2015-06-26 14:50:00,37.23,37.26,37.23,37.24,13321.0,34.1985,34.226,34.1985,34.2077,13321.0
2015-06-26 15:00:00,37.25,37.34,37.25,37.33,27926.0,34.2169,34.2995,34.2169,34.2903,27926.0
2015-06-26 15:10:00,37.34,37.35,37.27,37.3,21936.0,34.2995,34.3087,34.2352,34.2628,21936.0
2015-06-26 15:20:00,37.31,37.33,37.28,37.32,42038.0,34.272,34.2903,34.2444,34.2812,42038.0
2015-06-26 15:30:00,37.32,37.33,37.26,37.27,28984.0,34.2812,34.2903,34.226,34.2352,28984.0
2015-06-26 15:40:00,37.27,37.32,37.25,37.3,48691.0,34.2352,34.2812,34.2169,34.2628,48691.0
2015-06-26 15:50:00,37.31,37.32,37.28,37.31,98802.0,34.272,34.2812,34.2444,34.272,98802.0
2015-06-29 09:30:00,37.02,37.17,36.98,37.16,217884.0,34.0056,34.1434,33.9688,34.1342,217884.0
2015-06-29 09:40:00,37.16,37.28,37.13,37.23,249957.0,34.1342,34.2444,34.1066,34.1985,249957.0
2015-06-29 09:50:00,37.25,37.26,37.14,37.19,153725.0,34.2169,34.226,34.1158,34.1617,153725.0
2015-06-29 10:00:00,37.19,37.22,37.14,37.17,80950.0,34.1617,34.1893,34.1158,34.1434,80950.0
2015-06-29 10:10:00,37.17,37.26,37.15,37.15,97206.0,34.1434,34.226,34.125,34.125,97206.0
2015-06-29 10:20:00,37.16,37.18,37.12,37.13,82877.0,34.1342,34.1526,34.0974,34.1066,82877.0
2015-06-29 10:30:00,37.12,37.17,37.09,37.14,128045.0,34.0974,34.1434,34.0699,34.1158,128045.0
2015-06-29 10:40:00,37.14,37.17,37.1,37.12,43253.0,34.1158,34.1434,34.0791,34.0974,43253.0
2015-06-29 10:50:00,37.1,37.13,37.04,37.04,28725.0,34.0791,34.1066,34.024,34.024,28725.0
2015-06-29 11:00:00,37.04,37.05,36.97,36.98,40666.0,34.024,34.0331,33.9597,33.9688,40666.0
2015-06-29 11:10:00,36.99,37.01,36.93,36.95,80574.0,33.978,33.9964,33.9229,33.9413,80574.0
2015-06-29 11:20:00,36.94,37.01,36.94,37.0,36135.0,33.9321,33.9964,33.9321,33.9872,36135.0
2015-06-29 11:30:00,36.99,37.0,36.93,36.94,48843.0,33.978,33.9872,33.9229,33.9321,48843.0
2015-06-29 11:40:00,36.94,36.98,36.93,36.97,78913.0,33.9321,33.9688,33.9229,33.9597,78913.0
2015-06-29 11:50:00,36.97,36.99,36.96,36.97,12529.0,33.9597,33.978,33.9505,33.9597,12529.0
2015-06-29 12:00:00,36.97,36.99,36.96,36.98,17740.0,33.9597,33.978,33.9505,33.9688,17740.0
2015-06-29 12:10:00,36.98,36.99,36.92,36.93,42110.0,33.9688,33.978,33.9137,33.9229,42110.0
2015-06-29 12:20:00,36.92,36.93,36.84,36.86,22988.0,33.9137,33.9229,33.8402,33.8586,22988.0
2015-06-29 12:30:00,36.85,36.87,36.82,36.82,28170.0,33.8494,33.8678,33.8219,33.8219,28170.0
2015-06-29 12:40:00,36.83,36.83,36.79,36.8,31527.0,33.8311,33.8311,33.7943,33.8035,31527.0
2015-06-29 12:50:00,36.8,36.8,36.77,36.79,19681.0,33.8035,33.8035,33.7759,33.7943,19681.0
2015-06-29 13:00:00,36.79,36.79,36.74,36.74,24633.0,33.7943,33.7943,33.7484,33.7484,24633.0
2015-06-29 13:10:00,36.74,36.74,36.69,36.72,24901.0,33.7484,33.7484,33.7025,33.73,24901.0
2015-06-29 13:20:00,36.74,36.76,36.72,36.73,56507.0,33.7484,33.7668,33.73,33.7392,56507.0
2015-06-29 13:30:00,36.72,36.78,36.72,36.76,161601.0,33.73,33.7851,33.73,33.7668,161601.0
2015-06-29 13:40:00,36.75,36.75,36.71,36.73,58034.0,33.7576,33.7576,33.7208,33.7392,58034.0
2015-06-29 13:50:00,36.72,36.73,36.69,36.72,26804.0,33.73,33.7392,33.7025,33.73,26804.0
2015-06-29 14:00:00,36.71,36.72,36.69,36.69,23069.0,33.7208,33.73,33.7025,33.7025,23069.0
2015-06-29 14:10:00,36.69,36.69,36.62,36.63,34591.0,33.7025,33.7025,33.6382,33.6473,34591.0
2015-06-29 14:20:00,36.63,36.64,36.53,36.53,265308.0,33.6473,33.6565,33.5555,33.5555,265308.0
2015-06-29 14:30:00,36.53,36.54,36.47,36.52,123686.0,33.5555,33.5647,33.5004,33.5463,123686.0
2015-06-29 14:40:00,36.52,36.59,36.49,36.56,148299.0,33.5463,33.6106,33.5187,33.583,148299.0
2015-06-29 14:50:00,36.55,36.56,36.51,36.52,85071.0,33.5739,33.583,33.5371,33.5463,85071.0
2015-06-29 15:00:00,36.52,36.54,36.51,36.54,52118.0,33.5463,33.5647,33.5371,33.5647,52118.0
2015-06-29 15:10:00,36.53,36.56,36.5,36.55,133685.0,33.5555,33.583,33.5279,33.5739,133685.0
2015-06-29 15:20:00,36.56,36.58,36.54,36.54,94928.0,33.583,33.6014,33.5647,33.5647,94928.0
2015-06-29 15:30:00,36.54,36.55,36.48,36.5,219912.0,33.5647,33.5739,33.5096,33.5279,219912.0
2015-06-29 15:40:00,36.49,36.5,36.43,36.49,179417.0,33.5187,33.5279,33.4636,33.5187,179417.0
2015-06-29 15:50:00,36.48,36.54,36.45,36.48,342449.0,33.5096,33.5647,33.482,33.5096,342449.0
2015-06-30 09:30:00,36.72,37.03,36.72,36.77,161795.0,33.73,34.0148,33.73,33.7759,161795.0
2015-06-30 09:40:00,36.77,36.77,36.64,36.7,116048.0,33.7759,33.7759,33.6565,33.7116,116048.0
2015-06-30 09:50:00,36.7,36.82,36.68,36.69,70963.0,33.7116,33.8219,33.6933,33.7025,70963.0
2015-06-30 10:00:00,36.69,36.72,36.65,36.67,54491.0,33.7025,33.73,33.6657,33.6841,54491.0
2015-06-30 10:10:00,36.67,36.69,36.6,36.6,47130.0,33.6841,33.7025,33.6198,33.6198,47130.0
2015-06-30 10:20:00,36.6,36.67,36.56,36.65,35410.0,33.6198,33.6841,33.583,33.6657,35410.0
2015-06-30 10:30:00,36.66,36.66,36.61,36.63,9927.0,33.6749,33.6749,33.629,33.6473,9927.0
2015-06-30 10:40:00,36.63,36.63,36.53,36.55,40477.0,33.6473,33.6473,33.5555,33.5739,40477.0
2015-06-30 10:50:00,36.54,36.66,36.52,36.63,37516.0,33.5647,33.6749,33.5463,33.6473,37516.0
2015-06-30 11:00:00,36.63,36.71,36.61,36.68,58735.0,33.6473,33.7208,33.629,33.6933,58735.0
2015-06-30 11:10:00,36.69,36.75,36.67,36.75,41556.0,33.7025,33.7576,33.6841,33.7576,41556.0
2015-06-30 11:20:00,36.73,36.76,36.7,36.7,26427.0,33.7392,33.7668,33.7116,33.7116,26427.0
2015-06-30 11:30:00,36.7,36.72,36.66,36.68,24670.0,33.7116,33.73,33.6749,33.6933,24670.0
2015-06-30 11:40:00,36.68,36.7,36.67,36.68,147995.0,33.6933,33.7116,33.6841,33.6933,147995.0
2015-06-30 11:50:00,36.68,36.68,36.64,36.64,47360.0,33.6933,33.6933,33.6565,33.6565,47360.0
2015-06-30 12:00:00,36.64,36.68,36.64,36.68,31826.0,33.6565,33.6933,33.6565,33.6933,31826.0
2015-06-30 12:10:00,36.69,36.69,36.66,36.68,15877.0,33.7025,33.7025,33.6749,33.6933,15877.0
2015-06-30 12:20:00,36.67,36.67,36.55,36.55,50425.0,33.6841,33.6841,33.5739,33.5739,50425.0
2015-06-30 12:30:00,36.56,36.59,36.53,36.55,25316.0,33.583,33.6106,33.5555,33.5739,25316.0
2015-06-30 12:40:00,36.56,36.61,36.56,36.59,19149.0,33.583,33.629,33.583,33.6106,19149.0
2015-06-30 12:50:00,36.59,36.65,36.59,36.65,12253.0,33.6106,33.6657,33.6106,33.6657,12253.0
2015-06-30 13:00:00,36.63,36.69,36.63,36.65,17954.0,33.6473,33.7025,33.6473,33.6657,17954.0
2015-06-30 13:10:00,36.65,36.66,36.61,36.62,18023.0,33.6657,33.6749,33.629,33.6382,18023.0
2015-06-30 13:20:00,36.63,36.71,36.63,36.71,11327.0,33.6473,33.7208,33.6473,33.7208,11327.0
2015-06-30 13:30:00,36.71,36.73,36.69,36.72,13825.0,33.7208,33.7392,33.7025,33.73,13825.0
2015-06-30 13:40:00,36.71,36.74,36.71,36.73,23031.0,33.7208,33.7484,33.7208,33.7392,23031.0
2015-06-30 13:50:00,36.74,36.78,36.74,36.76,15418.0,33.7484,33.7851,33.7484,33.7668,15418.0
2015-06-30 14:00:00,36.76,36.86,36.76,36.84,35017.0,33.7668,33.8586,33.7668,33.8402,35017.0
2015-06-30 14:10:00,36.83,36.87,36.81,36.83,24419.0,33.8311,33.8678,33.8127,33.8311,24419.0
2015-06-30 14:20:00,36.83,36.86,36.78,36.79,25968.0,33.8311,33.8586,33.7851,33.7943,25968.0
2015-06-30 14:30:00,36.79,36.8,36.76,36.78,27149.0,33.7943,33.8035,33.7668,33.7851,27149.0
2015-06-30 14:40:00,36.77,36.78,36.72,36.74,28614.0,33.7759,33.7851,33.73,33.7484,28614.0
2015-06-30 14:50:00,36.74,36.74,36.71,36.71,9104.0,33.7484,33.7484,33.7208,33.7208,9104.0
2015-06-30 15:00:00,36.71,36.73,36.7,36.71,56271.0,33.7208,33.7392,33.7116,33.7208,56271.0
2015-06-30 15:10:00,36.71,36.72,36.68,36.69,20800.0,33.7208,33.73,33.6933,33.7025,20800.0
2015-06-30 15:20:00,36.69,36.7,36.67,36.69,65560.0,33.7025,33.7116,33.6841,33.7025,65560.0
2015-06-30 15:30:00,36.69,36.74,36.68,36.69,62023.0,33.7025,33.7484,33.6933,33.7025,62023.0
2015-06-30 15:40:00,36.68,36.68,36.62,36.66,106867.0,33.6933,33.6933,33.6382,33.6749,106867.0
2015-06-30 15:50:00,36.67,36.67,36.62,36.62,232701.0,33.6841,33.6841,33.6382,33.6382,232701.0
2015-07-01 09:30:00,37.02,37.03,36.77,36.95,254293.0,34.0056,34.0148,33.7759,33.9413,254293.0
2015-07-01 09:40:00,36.96,36.99,36.81,36.86,143732.0,33.9505,33.978,33.8127,33.8586,143732.0
2015-07-01 09:50:00,36.85,36.92,36.83,36.89,79445.0,33.8494,33.9137,33.8311,33.8862,79445.0
2015-07-01 10:00:00,36.89,36.96,36.87,36.88,71406.0,33.8862,33.9505,33.8678,33.877,71406.0
2015-07-01 10:10:00,36.89,36.89,36.83,36.84,36742.0,33.8862,33.8862,33.8311,33.8402,36742.0
2015-07-01 10:20:00,36.84,36.91,36.84,36.88,49769.0,33.8402,33.9045,33.8402,33.877,49769.0
2015-07-01 10:30:00,36.89,36.9,36.76,36.84,90862.0,33.8862,33.8954,33.7668,33.8402,90862.0
2015-07-01 10:40:00,36.84,36.86,36.76,36.77,39104.0,33.8402,33.8586,33.7668,33.7759,39104.0
2015-07-01 10:50:00,36.76,36.82,36.74,36.81,58360.0,33.7668,33.8219,33.7484,33.8127,58360.0
2015-07-01 11:00:00,36.82,36.84,36.8,36.83,27615.0,33.8219,33.8402,33.8035,33.8311,27615.0
2015-07-01 11:10:00,36.83,36.84,36.8,36.81,16749.0,33.8311,33.8402,33.8035,33.8127,16749.0
2015-07-01 11:20:00,36.8,36.85,36.79,36.81,70400.0,33.8035,33.8494,33.7943,33.8127,70400.0
2015-07-01 11:30:00,36.82,36.82,36.76,36.76,48594.0,33.8219,33.8219,33.7668,33.7668,48594.0
2015-07-01 11:40:00,36.76,36.78,36.73,36.78,29067.0,33.7668,33.7851,33.7392,33.7851,29067.0
2015-07-01 11:50:00,36.78,36.78,36.72,36.73,159570.0,33.7851,33.7851,33.73,33.7392,159570.0
2015-07-01 12:00:00,36.73,36.76,36.71,36.72,39908.0,33.7392,33.7668,33.7208,33.73,39908.0
2015-07-01 12:10:00,36.72,36.72,36.65,36.65,23513.0,33.73,33.73,33.6657,33.6657,23513.0
2015-07-01 12:20:00,36.65,36.65,36.59,36.64,12107.0,33.6657,33.6657,33.6106,33.6565,12107.0
2015-07-01 12:30:00,36.64,36.65,36.6,36.62,15375.0,33.6565,33.6657,33.6198,33.6382,15375.0
2015-07-01 12:40:00,36.62,36.63,36.57,36.59,19022.0,33.6382,33.6473,33.5922,33.6106,19022.0
2015-07-01 12:50:00,36.59,36.6,36.56,36.57,27569.0,33.6106,33.6198,33.583,33.5922,27569.0
2015-07-01 13:00:00,36.58,36.59,36.55,36.59,19020.0,33.6014,33.6106,33.5739,33.6106,19020.0
2015-07-01 13:10:00,36.59,36.64,36.58,36.63,23045.0,33.6106,33.6565,33.6014,33.6473,23045.0
2015-07-01 13:20:00,36.64,36.68,36.63,36.64,32250.0,33.6565,33.6933,33.6473,33.6565,32250.0
2015-07-01 13:30:00,36.64,36.67,36.64,36.66,29111.0,33.6565,33.6841,33.6565,33.6749,29111.0
2015-07-01 13:40:00,36.66,36.72,36.65,36.72,21940.0,33.6749,33.73,33.6657,33.73,21940.0
2015-07-01 13:50:00,36.72,36.72,36.66,36.66,151482.0,33.73,33.73,33.6749,33.6749,151482.0
2015-07-01 14:00:00,36.66,36.67,36.6,36.63,87397.0,33.6749,33.6841,33.6198,33.6473,87397.0
2015-07-01 14:10:00,36.63,36.67,36.62,36.66,21255.0,33.6473,33.6841,33.6382,33.6749,21255.0
2015-07-01 14:20:00,36.66,36.68,36.65,36.67,50147.0,33.6749,33.6933,33.6657,33.6841,50147.0
2015-07-01 14:30:00,36.67,36.68,36.62,36.65,77609.0,33.6841,33.6933,33.6382,33.6657,77609.0
2015-07-01 14:40:00,36.65,36.76,36.64,36.75,130747.0,33.6657,33.7668,33.6565,33.7576,130747.0
2015-07-01 14:50:00,36.74,36.77,36.71,36.75,134685.0,33.7484,33.7759,33.7208,33.7576,134685.0
2015-07-01 15:00:00,36.76,36.83,36.75,36.79,145796.0,33.7668,33.8311,33.7576,33.7943,145796.0
2015-07-01 15:10:00,36.79,36.86,36.78,36.86,209096.0,33.7943,33.8586,33.7851,33.8586,209096.0
2015-07-01 15:20:00,36.86,36.88,36.83,36.87,131539.0,33.8586,33.877,33.8311,33.8678,131539.0
2015-07-01 15:30:00,36.87,36.88,36.84,36.88,182844.0,33.8678,33.877,33.8402,33.877,182844.0
2015-07-01 15:40:00,36.87,36.89,36.85,36.88,188005.0,33.8678,33.8862,33.8494,33.877,188005.0
2015-07-01 15:50:00,36.88,36.91,36.87,36.9,288530.0,33.877,33.9045,33.8678,33.8954,288530.0
2015-07-02 09:30:00,37.08,37.14,36.95,37.12,102230.0,34.0607,34.1158,33.9413,34.0974,102230.0
2015-07-02 09:40:00,37.11,37.12,37.04,37.05,70561.0,34.0883,34.0974,34.024,34.0331,70561.0
2015-07-02 09:50:00,37.03,37.04,36.97,36.97,94534.0,34.0148,34.024,33.9597,33.9597,94534.0
2015-07-02 10:00:00,36.97,36.97,36.89,36.89,170807.0,33.9597,33.9597,33.8862,33.8862,170807.0
2015-07-02 10:10:00,36.9,36.92,36.85,36.89,149273.0,33.8954,33.9137,33.8494,33.8862,149273.0
2015-07-02 10:20:00,36.88,36.91,36.87,36.91,64642.0,33.877,33.9045,33.8678,33.9045,64642.0
2015-07-02 10:30:00,36.89,36.91,36.79,36.8,76641.0,33.8862,33.9045,33.7943,33.8035,76641.0
2015-07-02 10:40:00,36.81,36.82,36.7,36.71,249255.0,33.8127,33.8219,33.7116,33.7208,249255.0
2015-07-02 10:50:00,36.71,36.8,36.7,36.78,18742.0,33.7208,33.8035,33.7116,33.7851,18742.0
2015-07-02 11:00:00,36.78,36.78,36.7,36.7,30236.0,33.7851,33.7851,33.7116,33.7116,30236.0
2015-07-02 11:10:00,36.68,36.7,36.64,36.7,16244.0,33.6933,33.7116,33.6565,33.7116,16244.0
2015-07-02 11:20:00,36.7,36.75,36.69,36.74,9182.0,33.7116,33.7576,33.7025,33.7484,9182.0
2015-07-02 11:30:00,36.73,36.75,36.71,36.74,62280.0,33.7392,33.7576,33.7208,33.7484,62280.0
2015-07-02 11:40:00,36.73,36.74,36.7,36.7,28102.0,33.7392,33.7484,33.7116,33.7116,28102.0
2015-07-02 11:50:00,36.7,36.7,36.61,36.65,35897.0,33.7116,33.7116,33.629,33.6657,35897.0
2015-07-02 12:00:00,36.65,36.65,36.62,36.62,15528.0,33.6657,33.6657,33.6382,33.6382,15528.0
2015-07-02 12:10:00,36.61,36.65,36.6,36.61,19329.0,33.629,33.6657,33.6198,33.629,19329.0
2015-07-02 12:20:00,36.62,36.63,36.59,36.63,21221.0,33.6382,33.6473,33.6106,33.6473,21221.0
2015-07-02 12:30:00,36.62,36.64,36.58,36.59,12424.0,33.6382,33.6565,33.6014,33.6106,12424.0
2015-07-02 12:40:00,36.59,36.62,36.59,36.62,10253.0,33.6106,33.6382,33.6106,33.6382,10253.0
2015-07-02 12:50:00,36.61,36.61,36.57,36.58,9648.0,33.629,33.629,33.5922,33.6014,9648.0
2015-07-02 13:00:00,36.57,36.58,36.52,36.55,46873.0,33.5922,33.6014,33.5463,33.5739,46873.0
2015-07-02 13:10:00,36.56,36.58,36.55,36.57,19253.0,33.583,33.6014,33.5739,33.5922,19253.0
2015-07-02 13:20:00,36.57,36.61,36.57,36.61,38418.0,33.5922,33.629,33.5922,33.629,38418.0
2015-07-02 13:30:00,36.61,36.62,36.58,36.59,41359.0,33.629,33.6382,33.6014,33.6106,41359.0
2015-07-02 13:40:00,36.59,36.62,36.57,36.61,23995.0,33.6106,33.6382,33.5922,33.629,23995.0
2015-07-02 13:50:00,36.6,36.61,36.58,36.59,27449.0,33.6198,33.629,33.6014,33.6106,27449.0
2015-07-02 14:00:00,36.59,36.62,36.58,36.61,60386.0,33.6106,33.6382,33.6014,33.629,60386.0
2015-07-02 14:10:00,36.6,36.6,36.55,36.57,17850.0,33.6198,33.6198,33.5739,33.5922,17850.0
2015-07-02 14:20:00,36.57,36.61,36.57,36.6,20174.0,33.5922,33.629,33.5922,33.6198,20174.0
2015-07-02 14:30:00,36.6,36.61,36.58,36.6,32789.0,33.6198,33.629,33.6014,33.6198,32789.0
2015-07-02 14:40:00,36.61,36.61,36.56,36.6,69599.0,33.629,33.629,33.583,33.6198,69599.0
2015-07-02 14:50:00,36.61,36.67,36.6,36.65,36427.0,33.629,33.6841,33.6198,33.6657,36427.0
2015-07-02 15:00:00,36.66,36.66,36.59,36.59,35673.0,33.6749,33.6749,33.6106,33.6106,35673.0
2015-07-02 15:10:00,36.59,36.63,36.59,36.63,47979.0,33.6106,33.6473,33.6106,33.6473,47979.0
2015-07-02 15:20:00,36.63,36.69,36.62,36.67,39510.0,33.6473,33.7025,33.6382,33.6841,39510.0
2015-07-02 15:30:00,36.68,36.69,36.65,36.66,50573.0,33.6933,33.7025,33.6657,33.6749,50573.0
2015-07-02 15:40:00,36.67,36.71,36.66,36.7,84739.0,33.6841,33.7208,33.6749,33.7116,84739.0
2015-07-02 15:50:00,36.7,36.72,36.67,36.69,180662.0,33.7116,33.73,33.6841,33.7025,180662.0
2015-07-06 09:30:00,36.48,36.62,36.36,36.52,86757.0,33.5096,33.6382,33.3993,33.5463,86757.0
2015-07-06 09:40:00,36.51,36.71,36.51,36.71,116962.0,33.5371,33.7208,33.5371,33.7208,116962.0
2015-07-06 09:50:00,36.69,36.81,36.69,36.76,152112.0,33.7025,33.8127,33.7025,33.7668,152112.0
2015-07-06 10:00:00,36.76,36.78,36.71,36.76,25508.0,33.7668,33.7851,33.7208,33.7668,25508.0
2015-07-06 10:10:00,36.75,36.94,36.75,36.94,139369.0,33.7576,33.9321,33.7576,33.9321,139369.0
2015-07-06 10:20:00,36.94,37.0,36.92,36.98,32393.0,33.9321,33.9872,33.9137,33.9688,32393.0
2015-07-06 10:30:00,36.98,36.99,36.93,36.94,443799.0,33.9688,33.978,33.9229,33.9321,443799.0
2015-07-06 10:40:00,36.95,37.03,36.93,36.98,226241.0,33.9413,34.0148,33.9229,33.9688,226241.0
2015-07-06 10:50:00,36.99,36.99,36.87,36.87,53144.0,33.978,33.978,33.8678,33.8678,53144.0
2015-07-06 11:00:00,36.88,36.9,36.82,36.82,75817.0,33.877,33.8954,33.8219,33.8219,75817.0
2015-07-06 11:10:00,36.82,36.82,36.75,36.77,79746.0,33.8219,33.8219,33.7576,33.7759,79746.0
2015-07-06 11:20:00,36.76,36.78,36.72,36.74,93394.0,33.7668,33.7851,33.73,33.7484,93394.0
2015-07-06 11:30:00,36.74,36.79,36.71,36.77,46424.0,33.7484,33.7943,33.7208,33.7759,46424.0
2015-07-06 11:40:00,36.77,36.78,36.69,36.74,22111.0,33.7759,33.7851,33.7025,33.7484,22111.0
2015-07-06 11:50:00,36.75,36.75,36.69,36.75,28840.0,33.7576,33.7576,33.7025,33.7576,28840.0
2015-07-06 12:00:00,36.74,36.76,36.73,36.74,17537.0,33.7484,33.7668,33.7392,33.7484,17537.0
2015-07-06 12:10:00,36.74,36.77,36.74,36.76,31299.0,33.7484,33.7759,33.7484,33.7668,31299.0
2015-07-06 12:20:00,36.76,36.77,36.72,36.73,8378.0,33.7668,33.7759,33.73,33.7392,8378.0
2015-07-06 12:30:00,36.72,36.72,36.65,36.65,17566.0,33.73,33.73,33.6657,33.6657,17566.0
2015-07-06 12:40:00,36.65,36.67,36.64,36.66,14636.0,33.6657,33.6841,33.6565,33.6749,14636.0
2015-07-06 12:50:00,36.65,36.69,36.63,36.68,31417.0,33.6657,33.7025,33.6473,33.6933,31417.0
2015-07-06 13:00:00,36.68,36.68,36.64,36.64,12028.0,33.6933,33.6933,33.6565,33.6565,12028.0
2015-07-06 13:10:00,36.65,36.65,36.54,36.54,31289.0,33.6657,33.6657,33.5647,33.5647,31289.0
2015-07-06 13:20:00,36.55,36.58,36.54,36.56,15866.0,33.5739,33.6014,33.5647,33.583,15866.0
2015-07-06 13:30:00,36.55,36.55,36.52,36.53,25311.0,33.5739,33.5739,33.5463,33.5555,25311.0
2015-07-06 13:40:00,36.53,36.54,36.5,36.52,37952.0,33.5555,33.5647,33.5279,33.5463,37952.0
2015-07-06 13:50:00,36.52,36.55,36.51,36.53,31845.0,33.5463,33.5739,33.5371,33.5555,31845.0
2015-07-06 14:00:00,36.53,36.53,36.48,36.52,29885.0,33.5555,33.5555,33.5096,33.5463,29885.0
2015-07-06 14:10:00,36.52,36.59,36.51,36.58,27050.0,33.5463,33.6106,33.5371,33.6014,27050.0
2015-07-06 14:20:00,36.58,36.6,36.55,36.55,29122.0,33.6014,33.6198,33.5739,33.5739,29122.0
2015-07-06 14:30:00,36.54,36.55,36.52,36.53,48060.0,33.5647,33.5739,33.5463,33.5555,48060.0
2015-07-06 14:40:00,36.54,36.56,36.49,36.54,38068.0,33.5647,33.583,33.5187,33.5647,38068.0
2015-07-06 14:50:00,36.54,36.56,36.51,36.55,18101.0,33.5647,33.583,33.5371,33.5739,18101.0
2015-07-06 15:00:00,36.54,36.55,36.49,36.51,27295.0,33.5647,33.5739,33.5187,33.5371,27295.0
2015-07-06 15:10:00,36.51,36.56,36.49,36.51,98869.0,33.5371,33.583,33.5187,33.5371,98869.0
2015-07-06 15:20:00,36.52,36.56,36.51,36.53,45341.0,33.5463,33.583,33.5371,33.5555,45341.0
2015-07-06 15:30:00,36.53,36.59,36.51,36.55,53705.0,33.5555,33.6106,33.5371,33.5739,53705.0
2015-07-06 15:40:00,36.55,36.59,36.51,36.58,97296.0,33.5739,33.6106,33.5371,33.6014,97296.0
2015-07-06 15:50:00,36.58,36.62,36.58,36.61,247060.0,33.6014,33.6382,33.6014,33.629,247060.0
2015-07-07 09:30:00,36.49,36.64,36.42,36.64,83527.0,33.5187,33.6565,33.4544,33.6565,83527.0
2015-07-07 09:40:00,36.63,36.65,36.56,36.64,47763.0,33.6473,33.6657,33.583,33.6565,47763.0
2015-07-07 09:50:00,36.65,36.66,36.5,36.54,74712.0,33.6657,33.6749,33.5279,33.5647,74712.0
2015-07-07 10:00:00,36.54,36.54,36.45,36.47,74233.0,33.5647,33.5647,33.482,33.5004,74233.0
2015-07-07 10:10:00,36.47,36.53,36.43,36.45,46282.0,33.5004,33.5555,33.4636,33.482,46282.0
2015-07-07 10:20:00,36.44,36.46,36.34,36.37,145423.0,33.4728,33.4912,33.381,33.4085,145423.0
2015-07-07 10:30:00,36.38,36.38,36.19,36.2,78877.0,33.4177,33.4177,33.2432,33.2524,78877.0
2015-07-07 10:40:00,36.19,36.26,36.13,36.24,115249.0,33.2432,33.3075,33.1881,33.2891,115249.0
2015-07-07 10:50:00,36.24,36.33,36.24,36.26,105900.0,33.2891,33.3718,33.2891,33.3075,105900.0
2015-07-07 11:00:00,36.26,36.26,36.15,36.17,90030.0,33.3075,33.3075,33.2064,33.2248,90030.0
2015-07-07 11:10:00,36.17,36.27,36.17,36.23,36189.0,33.2248,33.3167,33.2248,33.2799,36189.0
2015-07-07 11:20:00,36.23,36.23,36.15,36.17,95314.0,33.2799,33.2799,33.2064,33.2248,95314.0
2015-07-07 11:30:00,36.17,36.17,36.04,36.14,106045.0,33.2248,33.2248,33.1054,33.1972,106045.0
2015-07-07 11:40:00,36.14,36.26,36.12,36.24,100032.0,33.1972,33.3075,33.1789,33.2891,100032.0
2015-07-07 11:50:00,36.23,36.4,36.22,36.38,74277.0,33.2799,33.4361,33.2707,33.4177,74277.0
2015-07-07 12:00:00,36.37,36.37,36.32,36.34,30057.0,33.4085,33.4085,33.3626,33.381,30057.0
2015-07-07 12:10:00,36.34,36.34,36.29,36.3,37782.0,33.381,33.381,33.335,33.3442,37782.0
2015-07-07 12:20:00,36.31,36.35,36.31,36.33,20282.0,33.3534,33.3901,33.3534,33.3718,20282.0
2015-07-07 12:30:00,36.33,36.41,36.33,36.4,86650.0,33.3718,33.4453,33.3718,33.4361,86650.0
2015-07-07 12:40:00,36.4,36.45,36.38,36.44,81136.0,33.4361,33.482,33.4177,33.4728,81136.0
2015-07-07 12:50:00,36.43,36.59,36.42,36.57,105131.0,33.4636,33.6106,33.4544,33.5922,105131.0
2015-07-07 13:00:00,36.58,36.58,36.45,36.47,88443.0,33.6014,33.6014,33.482,33.5004,88443.0
2015-07-07 13:10:00,36.47,36.62,36.46,36.53,152223.0,33.5004,33.6382,33.4912,33.5555,152223.0
2015-07-07 13:20:00,36.53,36.57,36.52,36.56,93446.0,33.5555,33.5922,33.5463,33.583,93446.0
2015-07-07 13:30:00,36.57,36.58,36.53,36.55,88333.0,33.5922,33.6014,33.5555,33.5739,88333.0
2015-07-07 13:40:00,36.55,36.62,36.53,36.59,100901.0,33.5739,33.6382,33.5555,33.6106,100901.0
2015-07-07 13:50:00,36.6,36.6,36.54,36.57,78061.0,33.6198,33.6198,33.5647,33.5922,78061.0
2015-07-07 14:00:00,36.58,36.58,36.52,36.55,84284.0,33.6014,33.6014,33.5463,33.5739,84284.0
2015-07-07 14:10:00,36.55,36.56,36.5,36.52,110627.0,33.5739,33.583,33.5279,33.5463,110627.0
2015-07-07 14:20:00,36.51,36.54,36.48,36.54,74627.0,33.5371,33.5647,33.5096,33.5647,74627.0
2015-07-07 14:30:00,36.53,36.59,36.52,36.58,87474.0,33.5555,33.6106,33.5463,33.6014,87474.0
2015-07-07 14:40:00,36.58,36.71,36.58,36.68,174196.0,33.6014,33.7208,33.6014,33.6933,174196.0
2015-07-07 14:50:00,36.69,36.76,36.66,36.76,102761.0,33.7025,33.7668,33.6749,33.7668,102761.0
2015-07-07 15:00:00,36.76,36.76,36.68,36.7,124385.0,33.7668,33.7668,33.6933,33.7116,124385.0
2015-07-07 15:10:00,36.7,36.72,36.68,36.72,128703.0,33.7116,33.73,33.6933,33.73,128703.0
2015-07-07 15:20:00,36.71,36.76,36.69,36.74,107944.0,33.7208,33.7668,33.7025,33.7484,107944.0
2015-07-07 15:30:00,36.74,36.8,36.73,36.76,139718.0,33.7484,33.8035,33.7392,33.7668,139718.0
2015-07-07 15:40:00,36.76,36.76,36.72,36.75,213882.0,33.7668,33.7668,33.73,33.7576,213882.0
2015-07-07 15:50:00,36.74,36.8,36.74,36.77,530579.0,33.7484,33.8035,33.7484,33.7759,530579.0
2015-07-08 09:30:00,36.59,36.7,36.34,36.66,59685.0,33.6106,33.7116,33.381,33.6749,59685.0
2015-07-08 09:40:00,36.64,36.66,36.53,36.53,74381.0,33.6565,33.6749,33.5555,33.5555,74381.0
2015-07-08 09:50:00,36.53,36.6,36.46,36.58,76789.0,33.5555,33.6198,33.4912,33.6014,76789.0
2015-07-08 10:00:00,36.58,36.58,36.42,36.5,76077.0,33.6014,33.6014,33.4544,33.5279,76077.0
2015-07-08 10:10:00,36.49,36.58,36.47,36.58,100803.0,33.5187,33.6014,33.5004,33.6014,100803.0
2015-07-08 10:20:00,36.57,36.61,36.5,36.58,136161.0,33.5922,33.629,33.5279,33.6014,136161.0
2015-07-08 10:30:00,36.57,36.57,36.47,36.54,51071.0,33.5922,33.5922,33.5004,33.5647,51071.0
2015-07-08 10:40:00,36.53,36.59,36.51,36.59,41135.0,33.5555,33.6106,33.5371,33.6106,41135.0
2015-07-08 10:50:00,36.61,36.66,36.57,36.6,56814.0,33.629,33.6749,33.5922,33.6198,56814.0
2015-07-08 11:00:00,36.59,36.6,36.52,36.52,50489.0,33.6106,33.6198,33.5463,33.5463,50489.0
2015-07-08 11:10:00,36.51,36.53,36.47,36.52,143137.0,33.5371,33.5555,33.5004,33.5463,143137.0
2015-07-08 11:20:00,36.52,36.53,36.44,36.45,47448.0,33.5463,33.5555,33.4728,33.482,47448.0
2015-07-08 11:30:00,36.45,36.51,36.45,36.49,60260.0,33.482,33.5371,33.482,33.5187,60260.0
2015-07-08 11:40:00,36.48,36.48,36.42,36.46,65570.0,33.5096,33.5096,33.4544,33.4912,65570.0
2015-07-08 11:50:00,36.45,36.47,36.38,36.42,22835.0,33.482,33.5004,33.4177,33.4544,22835.0
2015-07-08 12:00:00,36.42,36.45,36.4,36.44,17200.0,33.4544,33.482,33.4361,33.4728,17200.0
2015-07-08 12:10:00,36.43,36.43,36.38,36.41,41381.0,33.4636,33.4636,33.4177,33.4453,41381.0
2015-07-08 12:20:00,36.42,36.45,36.39,36.41,35839.0,33.4544,33.482,33.4269,33.4453,35839.0
2015-07-08 12:30:00,36.41,36.41,36.38,36.39,42104.0,33.4453,33.4453,33.4177,33.4269,42104.0
2015-07-08 12:40:00,36.39,36.39,36.32,36.36,79036.0,33.4269,33.4269,33.3626,33.3993,79036.0
2015-07-08 12:50:00,36.37,36.42,36.34,36.41,92799.0,33.4085,33.4544,33.381,33.4453,92799.0
2015-07-08 13:00:00,36.4,36.4,36.34,36.4,49267.0,33.4361,33.4361,33.381,33.4361,49267.0
2015-07-08 13:10:00,36.39,36.43,36.37,36.39,88202.0,33.4269,33.4636,33.4085,33.4269,88202.0
2015-07-08 13:20:00,36.39,36.41,36.36,36.41,51867.0,33.4269,33.4453,33.3993,33.4453,51867.0
2015-07-08 13:30:00,36.41,36.41,36.38,36.38,63881.0,33.4453,33.4453,33.4177,33.4177,63881.0
2015-07-08 13:40:00,36.38,36.39,36.36,36.37,127533.0,33.4177,33.4269,33.3993,33.4085,127533.0
2015-07-08 13:50:00,36.37,36.39,36.35,36.38,144561.0,33.4085,33.4269,33.3901,33.4177,144561.0
2015-07-08 14:00:00,36.37,36.38,36.3,36.33,91450.0,33.4085,33.4177,33.3442,33.3718,91450.0
2015-07-08 14:10:00,36.34,36.38,36.3,36.3,39752.0,33.381,33.4177,33.3442,33.3442,39752.0
2015-07-08 14:20:00,36.29,36.31,36.26,36.3,146313.0,33.335,33.3534,33.3075,33.3442,146313.0
2015-07-08 14:30:00,36.29,36.3,36.26,36.29,511788.0,33.335,33.3442,33.3075,33.335,511788.0
2015-07-08 14:40:00,36.29,36.29,36.14,36.15,207358.0,33.335,33.335,33.1972,33.2064,207358.0
2015-07-08 14:50:00,36.14,36.22,36.12,36.15,131186.0,33.1972,33.2707,33.1789,33.2064,131186.0
2015-07-08 15:00:00,36.14,36.21,36.14,36.21,59547.0,33.1972,33.2615,33.1972,33.2615,59547.0
2015-07-08 15:10:00,36.21,36.25,36.19,36.2,240369.0,33.2615,33.2983,33.2432,33.2524,240369.0
2015-07-08 15:20:00,36.2,36.21,36.14,36.15,66233.0,33.2524,33.2615,33.1972,33.2064,66233.0
2015-07-08 15:30:00,36.15,36.2,36.15,36.19,67565.0,33.2064,33.2524,33.2064,33.2432,67565.0
2015-07-08 15:40:00,36.19,36.24,36.17,36.21,105878.0,33.2432,33.2891,33.2248,33.2615,105878.0
2015-07-08 15:50:00,36.2,36.27,36.19,36.23,282932.0,33.2524,33.3167,33.2432,33.2799,282932.0
2015-07-09 09:30:00,36.61,36.77,36.57,36.77,135841.0,33.629,33.7759,33.5922,33.7759,135841.0
2015-07-09 09:40:00,36.75,36.75,36.6,36.64,230458.0,33.7576,33.7576,33.6198,33.6565,230458.0
2015-07-09 09:50:00,36.65,36.67,36.56,36.62,36563.0,33.6657,33.6841,33.583,33.6382,36563.0
2015-07-09 10:00:00,36.63,36.69,36.61,36.63,109911.0,33.6473,33.7025,33.629,33.6473,109911.0
2015-07-09 10:10:00,36.64,36.66,36.54,36.55,61770.0,33.6565,33.6749,33.5647,33.5739,61770.0
2015-07-09 10:20:00,36.53,36.56,36.47,36.48,19860.0,33.5555,33.583,33.5004,33.5096,19860.0
2015-07-09 10:30:00,36.47,36.53,36.47,36.49,21087.0,33.5004,33.5555,33.5004,33.5187,21087.0
2015-07-09 10:40:00,36.49,36.55,36.45,36.53,16200.0,33.5187,33.5739,33.482,33.5555,16200.0
2015-07-09 10:50:00,36.53,36.59,36.52,36.59,17619.0,33.5555,33.6106,33.5463,33.6106,17619.0
2015-07-09 11:00:00,36.59,36.66,36.58,36.66,16626.0,33.6106,33.6749,33.6014,33.6749,16626.0
2015-07-09 11:10:00,36.66,36.71,36.65,36.66,22912.0,33.6749,33.7208,33.6657,33.6749,22912.0
2015-07-09 11:20:00,36.66,36.66,36.58,36.59,20410.0,33.6749,33.6749,33.6014,33.6106,20410.0
2015-07-09 11:30:00,36.59,36.62,36.55,36.57,10835.0,33.6106,33.6382,33.5739,33.5922,10835.0
2015-07-09 11:40:00,36.57,36.58,36.54,36.55,26624.0,33.5922,33.6014,33.5647,33.5739,26624.0
2015-07-09 11:50:00,36.56,36.59,36.53,36.54,24095.0,33.583,33.6106,33.5555,33.5647,24095.0
2015-07-09 12:00:00,36.53,36.55,36.47,36.49,71971.0,33.5555,33.5739,33.5004,33.5187,71971.0
2015-07-09 12:10:00,36.48,36.52,36.47,36.52,11827.0,33.5096,33.5463,33.5004,33.5463,11827.0
2015-07-09 12:20:00,36.52,36.52,36.49,36.5,4320.0,33.5463,33.5463,33.5187,33.5279,4320.0
2015-07-09 12:30:00,36.49,36.53,36.48,36.48,13366.0,33.5187,33.5555,33.5096,33.5096,13366.0
2015-07-09 12:40:00,36.47,36.52,36.46,36.46,10200.0,33.5004,33.5463,33.4912,33.4912,10200.0
2015-07-09 12:50:00,36.47,36.51,36.46,36.5,7077.0,33.5004,33.5371,33.4912,33.5279,7077.0
2015-07-09 13:00:00,36.5,36.5,36.45,36.47,36894.0,33.5279,33.5279,33.482,33.5004,36894.0
2015-07-09 13:10:00,36.47,36.48,36.45,36.47,8362.0,33.5004,33.5096,33.482,33.5004,8362.0
2015-07-09 13:20:00,36.46,36.47,36.41,36.42,17562.0,33.4912,33.5004,33.4453,33.4544,17562.0
2015-07-09 13:30:00,36.42,36.48,36.42,36.48,7000.0,33.4544,33.5096,33.4544,33.5096,7000.0
2015-07-09 13:40:00,36.48,36.48,36.46,36.47,8000.0,33.5096,33.5096,33.4912,33.5004,8000.0
2015-07-09 13:50:00,36.47,36.47,36.44,36.47,10939.0,33.5004,33.5004,33.4728,33.5004,10939.0
2015-07-09 14:00:00,36.47,36.48,36.45,36.46,8261.0,33.5004,33.5096,33.482,33.4912,8261.0
2015-07-09 14:10:00,36.46,36.47,36.39,36.39,21627.0,33.4912,33.5004,33.4269,33.4269,21627.0
2015-07-09 14:20:00,36.39,36.4,36.37,36.38,22542.0,33.4269,33.4361,33.4085,33.4177,22542.0
2015-07-09 14:30:00,36.38,36.42,36.35,36.4,26423.0,33.4177,33.4544,33.3901,33.4361,26423.0
2015-07-09 14:40:00,36.4,36.41,36.38,36.4,25215.0,33.4361,33.4453,33.4177,33.4361,25215.0
2015-07-09 14:50:00,36.4,36.49,36.4,36.48,19957.0,33.4361,33.5187,33.4361,33.5096,19957.0
2015-07-09 15:00:00,36.48,36.51,36.46,36.5,28902.0,33.5096,33.5371,33.4912,33.5279,28902.0
2015-07-09 15:10:00,36.51,36.52,36.49,36.51,18263.0,33.5371,33.5463,33.5187,33.5371,18263.0
2015-07-09 15:20:00,36.51,36.53,36.48,36.48,126535.0,33.5371,33.5555,33.5096,33.5096,126535.0
2015-07-09 15:30:00,36.48,36.49,36.43,36.44,93313.0,33.5096,33.5187,33.4636,33.4728,93313.0
2015-07-09 15:40:00,36.44,36.48,36.43,36.48,106702.0,33.4728,33.5096,33.4636,33.5096,106702.0
2015-07-09 15:50:00,36.48,36.48,36.39,36.4,216653.0,33.5096,33.5096,33.4269,33.4361,216653.0
2015-07-10 09:30:00,36.7,36.71,36.52,36.71,153036.0,33.7116,33.7208,33.5463,33.7208,153036.0
2015-07-10 09:40:00,36.69,36.73,36.63,36.65,123325.0,33.7025,33.7392,33.6473,33.6657,123325.0
2015-07-10 09:50:00,36.65,36.68,36.6,36.61,16087.0,33.6657,33.6933,33.6198,33.629,16087.0
2015-07-10 10:00:00,36.62,36.71,36.62,36.69,64590.0,33.6382,33.7208,33.6382,33.7025,64590.0
2015-07-10 10:10:00,36.68,36.72,36.65,36.7,28500.0,33.6933,33.73,33.6657,33.7116,28500.0
2015-07-10 10:20:00,36.7,36.71,36.69,36.7,24617.0,33.7116,33.7208,33.7025,33.7116,24617.0
2015-07-10 10:30:00,36.7,36.7,36.64,36.64,41988.0,33.7116,33.7116,33.6565,33.6565,41988.0
2015-07-10 10:40:00,36.63,36.63,36.54,36.57,53879.0,33.6473,33.6473,33.5647,33.5922,53879.0
2015-07-10 10:50:00,36.58,36.61,36.56,36.59,22638.0,33.6014,33.629,33.583,33.6106,22638.0
2015-07-10 11:00:00,36.58,36.63,36.58,36.62,17017.0,33.6014,33.6473,33.6014,33.6382,17017.0
2015-07-10 11:10:00,36.62,36.67,36.61,36.66,24121.0,33.6382,33.6841,33.629,33.6749,24121.0
2015-07-10 11:20:00,36.68,36.71,36.68,36.69,7952.0,33.6933,33.7208,33.6933,33.7025,7952.0
2015-07-10 11:30:00,36.7,36.71,36.67,36.7,153803.0,33.7116,33.7208,33.6841,33.7116,153803.0
2015-07-10 11:40:00,36.71,36.77,36.68,36.75,168492.0,33.7208,33.7759,33.6933,33.7576,168492.0
2015-07-10 11:50:00,36.75,36.76,36.72,36.73,18908.0,33.7576,33.7668,33.73,33.7392,18908.0
2015-07-10 12:00:00,36.73,36.74,36.72,36.73,6305.0,33.7392,33.7484,33.73,33.7392,6305.0
2015-07-10 12:10:00,36.73,36.75,36.72,36.72,7678.0,33.7392,33.7576,33.73,33.73,7678.0
2015-07-10 12:20:00,36.73,36.75,36.73,36.75,10284.0,33.7392,33.7576,33.7392,33.7576,10284.0
2015-07-10 12:30:00,36.74,36.74,36.69,36.7,98217.0,33.7484,33.7484,33.7025,33.7116,98217.0
2015-07-10 12:40:00,36.7,36.71,36.64,36.7,176715.0,33.7116,33.7208,33.6565,33.7116,176715.0
2015-07-10 12:50:00,36.7,36.73,36.7,36.72,12768.0,33.7116,33.7392,33.7116,33.73,12768.0
2015-07-10 13:00:00,36.72,36.74,36.69,36.71,24274.0,33.73,33.7484,33.7025,33.7208,24274.0
2015-07-10 13:10:00,36.7,36.72,36.68,36.7,19353.0,33.7116,33.73,33.6933,33.7116,19353.0
2015-07-10 13:20:00,36.69,36.76,36.68,36.76,36134.0,33.7025,33.7668,33.6933,33.7668,36134.0
2015-07-10 13:30:00,36.76,36.79,36.76,36.79,28581.0,33.7668,33.7943,33.7668,33.7943,28581.0
2015-07-10 13:40:00,36.79,36.79,36.73,36.74,17236.0,33.7943,33.7943,33.7392,33.7484,17236.0
2015-07-10 13:50:00,36.74,36.77,36.74,36.77,12545.0,33.7484,33.7759,33.7484,33.7759,12545.0
2015-07-10 14:00:00,36.77,36.79,36.76,36.77,23183.0,33.7759,33.7943,33.7668,33.7759,23183.0
2015-07-10 14:10:00,36.78,36.81,36.77,36.81,135615.0,33.7851,33.8127,33.7759,33.8127,135615.0
2015-07-10 14:20:00,36.81,36.81,36.78,36.78,23735.0,33.8127,33.8127,33.7851,33.7851,23735.0
2015-07-10 14:30:00,36.79,36.81,36.78,36.81,20714.0,33.7943,33.8127,33.7851,33.8127,20714.0
2015-07-10 14:40:00,36.81,36.85,36.8,36.83,83462.0,33.8127,33.8494,33.8035,33.8311,83462.0
2015-07-10 14:50:00,36.83,36.84,36.81,36.83,30737.0,33.8311,33.8402,33.8127,33.8311,30737.0
2015-07-10 15:00:00,36.83,36.84,36.81,36.82,101373.0,33.8311,33.8402,33.8127,33.8219,101373.0
2015-07-10 15:10:00,36.82,36.89,36.82,36.87,43193.0,33.8219,33.8862,33.8219,33.8678,43193.0
2015-07-10 15:20:00,36.87,36.9,36.86,36.86,89649.0,33.8678,33.8954,33.8586,33.8586,89649.0
2015-07-10 15:30:00,36.86,36.86,36.82,36.84,109551.0,33.8586,33.8586,33.8219,33.8402,109551.0
2015-07-10 15:40:00,36.84,36.85,36.8,36.82,139112.0,33.8402,33.8494,33.8035,33.8219,139112.0
2015-07-10 15:50:00,36.82,36.85,36.78,36.78,231251.0,33.8219,33.8494,33.7851,33.7851,231251.0
2015-07-13 09:30:00,37.18,37.21,37.01,37.08,101847.0,34.1526,34.1801,33.9964,34.0607,101847.0
2015-07-13 09:40:00,37.1,37.13,37.05,37.13,72366.0,34.0791,34.1066,34.0331,34.1066,72366.0
2015-07-13 09:50:00,37.13,37.15,37.05,37.09,70267.0,34.1066,34.125,34.0331,34.0699,70267.0
2015-07-13 10:00:00,37.11,37.12,37.07,37.07,54649.0,34.0883,34.0974,34.0515,34.0515,54649.0
2015-07-13 10:10:00,37.07,37.14,37.07,37.09,43668.0,34.0515,34.1158,34.0515,34.0699,43668.0
2015-07-13 10:20:00,37.09,37.1,37.04,37.04,47527.0,34.0699,34.0791,34.024,34.024,47527.0
2015-07-13 10:30:00,37.05,37.1,37.04,37.1,56989.0,34.0331,34.0791,34.024,34.0791,56989.0
2015-07-13 10:40:00,37.09,37.11,37.08,37.11,43411.0,34.0699,34.0883,34.0607,34.0883,43411.0
2015-07-13 10:50:00,37.1,37.11,37.08,37.08,17679.0,34.0791,34.0883,34.0607,34.0607,17679.0
2015-07-13 11:00:00,37.08,37.1,37.05,37.06,15259.0,34.0607,34.0791,34.0331,34.0423,15259.0
2015-07-13 11:10:00,37.07,37.08,37.0,37.02,18763.0,34.0515,34.0607,33.9872,34.0056,18763.0
2015-07-13 11:20:00,37.02,37.05,37.0,37.01,39696.0,34.0056,34.0331,33.9872,33.9964,39696.0
2015-07-13 11:30:00,37.01,37.06,37.01,37.06,16886.0,33.9964,34.0423,33.9964,34.0423,16886.0
2015-07-13 11:40:00,37.06,37.07,37.01,37.04,14495.0,34.0423,34.0515,33.9964,34.024,14495.0
2015-07-13 11:50:00,37.04,37.05,37.01,37.03,11696.0,34.024,34.0331,33.9964,34.0148,11696.0
2015-07-13 12:00:00,37.03,37.04,37.01,37.03,11635.0,34.0148,34.024,33.9964,34.0148,11635.0
2015-07-13 12:10:00,37.04,37.04,37.0,37.0,13125.0,34.024,34.024,33.9872,33.9872,13125.0
2015-07-13 12:20:00,37.0,37.0,36.97,36.99,43919.0,33.9872,33.9872,33.9597,33.978,43919.0
2015-07-13 12:30:00,37.0,37.01,36.97,36.98,18029.0,33.9872,33.9964,33.9597,33.9688,18029.0
2015-07-13 12:40:00,36.99,36.99,36.94,36.97,17726.0,33.978,33.978,33.9321,33.9597,17726.0
2015-07-13 12:50:00,36.96,36.97,36.93,36.94,11750.0,33.9505,33.9597,33.9229,33.9321,11750.0
2015-07-13 13:00:00,36.95,37.01,36.94,37.01,21122.0,33.9413,33.9964,33.9321,33.9964,21122.0
2015-07-13 13:10:00,37.01,37.01,36.99,37.0,13063.0,33.9964,33.9964,33.978,33.9872,13063.0
2015-07-13 13:20:00,37.0,37.01,36.97,36.98,11623.0,33.9872,33.9964,33.9597,33.9688,11623.0
2015-07-13 13:30:00,36.98,37.0,36.98,37.0,11971.0,33.9688,33.9872,33.9688,33.9872,11971.0
2015-07-13 13:40:00,37.0,37.0,36.96,36.96,13657.0,33.9872,33.9872,33.9505,33.9505,13657.0
2015-07-13 13:50:00,36.97,37.0,36.96,37.0,13604.0,33.9597,33.9872,33.9505,33.9872,13604.0
2015-07-13 14:00:00,37.0,37.02,36.99,37.01,26471.0,33.9872,34.0056,33.978,33.9964,26471.0
2015-07-13 14:10:00,37.02,37.04,37.01,37.02,7130.0,34.0056,34.024,33.9964,34.0056,7130.0
2015-07-13 14:20:00,37.02,37.04,37.01,37.01,17737.0,34.0056,34.024,33.9964,33.9964,17737.0
2015-07-13 14:30:00,37.02,37.03,37.01,37.03,17803.0,34.0056,34.0148,33.9964,34.0148,17803.0
2015-07-13 14:40:00,37.02,37.06,37.02,37.06,26072.0,34.0056,34.0423,34.0056,34.0423,26072.0
2015-07-13 14:50:00,37.05,37.11,37.05,37.1,26051.0,34.0331,34.0883,34.0331,34.0791,26051.0
2015-07-13 15:00:00,37.09,37.11,37.08,37.09,17202.0,34.0699,34.0883,34.0607,34.0699,17202.0
2015-07-13 15:10:00,37.09,37.11,37.08,37.11,27002.0,34.0699,34.0883,34.0607,34.0883,27002.0
2015-07-13 15:20:00,37.11,37.13,37.11,37.13,32010.0,34.0883,34.1066,34.0883,34.1066,32010.0
2015-07-13 15:30:00,37.13,37.14,37.1,37.13,35422.0,34.1066,34.1158,34.0791,34.1066,35422.0
2015-07-13 15:40:00,37.13,37.16,37.12,37.14,80988.0,34.1066,34.1342,34.0974,34.1158,80988.0
2015-07-13 15:50:00,37.15,37.16,37.13,37.14,238423.0,34.125,34.1342,34.1066,34.1158,238423.0
2015-07-14 09:30:00,37.15,37.16,36.91,37.11,39798.0,34.125,34.1342,33.9045,34.0883,39798.0
2015-07-14 09:40:00,37.1,37.12,37.03,37.12,112322.0,34.0791,34.0974,34.0148,34.0974,112322.0
2015-07-14 09:50:00,37.12,37.13,37.08,37.09,28506.0,34.0974,34.1066,34.0607,34.0699,28506.0
2015-07-14 10:00:00,37.09,37.1,37.05,37.05,52939.0,34.0699,34.0791,34.0331,34.0331,52939.0
2015-07-14 10:10:00,37.05,37.08,37.04,37.04,28664.0,34.0331,34.0607,34.024,34.024,28664.0
2015-07-14 10:20:00,37.05,37.06,37.02,37.06,25006.0,34.0331,34.0423,34.0056,34.0423,25006.0
2015-07-14 10:30:00,37.07,37.1,37.06,37.07,22728.0,34.0515,34.0791,34.0423,34.0515,22728.0
2015-07-14 10:40:00,37.07,37.09,37.04,37.04,34558.0,34.0515,34.0699,34.024,34.024,34558.0
2015-07-14 10:50:00,37.05,37.14,37.05,37.13,68950.0,34.0331,34.1158,34.0331,34.1066,68950.0
2015-07-14 11:00:00,37.14,37.17,37.11,37.16,50755.0,34.1158,34.1434,34.0883,34.1342,50755.0
2015-07-14 11:10:00,37.16,37.19,37.15,37.17,49960.0,34.1342,34.1617,34.125,34.1434,49960.0
2015-07-14 11:20:00,37.17,37.18,37.15,37.16,28919.0,34.1434,34.1526,34.125,34.1342,28919.0
2015-07-14 11:30:00,37.17,37.18,37.14,37.15,19029.0,34.1434,34.1526,34.1158,34.125,19029.0
2015-07-14 11:40:00,37.14,37.14,37.09,37.09,55187.0,34.1158,34.1158,34.0699,34.0699,55187.0
2015-07-14 11:50:00,37.1,37.14,37.1,37.12,47754.0,34.0791,34.1158,34.0791,34.0974,47754.0
2015-07-14 12:00:00,37.13,37.14,37.1,37.11,37086.0,34.1066,34.1158,34.0791,34.0883,37086.0
2015-07-14 12:10:00,37.11,37.12,37.08,37.1,36479.0,34.0883,34.0974,34.0607,34.0791,36479.0
2015-07-14 12:20:00,37.1,37.11,37.08,37.09,29029.0,34.0791,34.0883,34.0607,34.0699,29029.0
2015-07-14 12:30:00,37.1,37.13,37.1,37.12,22837.0,34.0791,34.1066,34.0791,34.0974,22837.0
2015-07-14 12:40:00,37.12,37.13,37.08,37.1,87115.0,34.0974,34.1066,34.0607,34.0791,87115.0
2015-07-14 12:50:00,37.11,37.12,37.09,37.12,37229.0,34.0883,34.0974,34.0699,34.0974,37229.0
2015-07-14 13:00:00,37.12,37.13,37.11,37.13,10800.0,34.0974,34.1066,34.0883,34.1066,10800.0
2015-07-14 13:10:00,37.13,37.14,37.11,37.11,39916.0,34.1066,34.1158,34.0883,34.0883,39916.0
2015-07-14 13:20:00,37.11,37.13,37.09,37.13,25105.0,34.0883,34.1066,34.0699,34.1066,25105.0
2015-07-14 13:30:00,37.13,37.13,37.11,37.12,21853.0,34.1066,34.1066,34.0883,34.0974,21853.0
2015-07-14 13:40:00,37.12,37.14,37.11,37.13,15988.0,34.0974,34.1158,34.0883,34.1066,15988.0
2015-07-14 13:50:00,37.13,37.13,37.11,37.12,16174.0,34.1066,34.1066,34.0883,34.0974,16174.0
2015-07-14 14:00:00,37.12,37.13,37.11,37.12,65135.0,34.0974,34.1066,34.0883,34.0974,65135.0
2015-07-14 14:10:00,37.13,37.14,37.12,37.14,29581.0,34.1066,34.1158,34.0974,34.1158,29581.0
2015-07-14 14:20:00,37.14,37.17,37.14,37.17,61179.0,34.1158,34.1434,34.1158,34.1434,61179.0
2015-07-14 14:30:00,37.17,37.21,37.16,37.19,54527.0,34.1434,34.1801,34.1342,34.1617,54527.0
2015-07-14 14:40:00,37.19,37.21,37.19,37.19,37074.0,34.1617,34.1801,34.1617,34.1617,37074.0
2015-07-14 14:50:00,37.18,37.2,37.18,37.19,52305.0,34.1526,34.1709,34.1526,34.1617,52305.0
2015-07-14 15:00:00,37.19,37.2,37.18,37.19,62971.0,34.1617,34.1709,34.1526,34.1617,62971.0
2015-07-14 15:10:00,37.2,37.21,37.19,37.2,62743.0,34.1709,34.1801,34.1617,34.1709,62743.0
2015-07-14 15:20:00,37.2,37.21,37.17,37.17,65932.0,34.1709,34.1801,34.1434,34.1434,65932.0
2015-07-14 15:30:00,37.17,37.18,37.16,37.16,44932.0,34.1434,34.1526,34.1342,34.1342,44932.0
2015-07-14 15:40:00,37.17,37.18,37.15,37.18,63396.0,34.1434,34.1526,34.125,34.1526,63396.0
2015-07-14 15:50:00,37.18,37.18,37.16,37.17,142383.0,34.1526,34.1526,34.1342,34.1434,142383.0
2015-07-15 09:30:00,37.19,37.19,37.0,37.12,440889.0,34.1617,34.1617,33.9872,34.0974,440889.0
2015-07-15 09:40:00,37.13,37.13,36.98,36.98,351904.0,34.1066,34.1066,33.9688,33.9688,351904.0
2015-07-15 09:50:00,36.98,37.06,36.94,37.05,371389.0,33.9688,34.0423,33.9321,34.0331,371389.0
2015-07-15 10:00:00,37.06,37.07,37.04,37.06,263265.0,34.0423,34.0515,34.024,34.0423,263265.0
2015-07-15 10:10:00,37.05,37.05,36.99,37.01,40049.0,34.0331,34.0331,33.978,33.9964,40049.0
2015-07-15 10:20:00,37.0,37.01,36.94,36.99,184155.0,33.9872,33.9964,33.9321,33.978,184155.0
2015-07-15 10:30:00,36.98,37.02,36.96,37.01,145675.0,33.9688,34.0056,33.9505,33.9964,145675.0
2015-07-15 10:40:00,37.02,37.03,36.96,36.97,39417.0,34.0056,34.0148,33.9505,33.9597,39417.0
2015-07-15 10:50:00,36.98,37.03,36.98,37.01,34641.0,33.9688,34.0148,33.9688,33.9964,34641.0
2015-07-15 11:00:00,37.01,37.01,36.95,36.98,29684.0,33.9964,33.9964,33.9413,33.9688,29684.0
2015-07-15 11:10:00,36.99,37.07,36.99,37.06,175666.0,33.978,34.0515,33.978,34.0423,175666.0
2015-07-15 11:20:00,37.05,37.1,37.04,37.05,115107.0,34.0331,34.0791,34.024,34.0331,115107.0
2015-07-15 11:30:00,37.05,37.08,37.04,37.08,226642.0,34.0331,34.0607,34.024,34.0607,226642.0
2015-07-15 11:40:00,37.09,37.1,37.04,37.04,28595.0,34.0699,34.0791,34.024,34.024,28595.0
2015-07-15 11:50:00,37.04,37.05,37.02,37.02,23542.0,34.024,34.0331,34.0056,34.0056,23542.0
2015-07-15 12:00:00,37.02,37.05,37.02,37.03,8344.0,34.0056,34.0331,34.0056,34.0148,8344.0
2015-07-15 12:10:00,37.03,37.03,36.97,36.97,13711.0,34.0148,34.0148,33.9597,33.9597,13711.0
2015-07-15 12:20:00,36.98,36.99,36.97,36.99,3607.0,33.9688,33.978,33.9597,33.978,3607.0
2015-07-15 12:30:00,36.99,37.0,36.97,36.98,6054.0,33.978,33.9872,33.9597,33.9688,6054.0
2015-07-15 12:40:00,36.97,37.01,36.97,37.0,8357.0,33.9597,33.9964,33.9597,33.9872,8357.0
2015-07-15 12:50:00,37.0,37.0,36.97,37.0,11074.0,33.9872,33.9872,33.9597,33.9872,11074.0
2015-07-15 13:00:00,37.0,37.01,36.96,37.01,5737.0,33.9872,33.9964,33.9505,33.9964,5737.0
2015-07-15 13:10:00,37.0,37.02,36.99,37.01,71330.0,33.9872,34.0056,33.978,33.9964,71330.0
2015-07-15 13:20:00,37.0,37.01,36.98,36.99,47971.0,33.9872,33.9964,33.9688,33.978,47971.0
2015-07-15 13:30:00,36.98,37.02,36.97,36.99,29163.0,33.9688,34.0056,33.9597,33.978,29163.0
2015-07-15 13:40:00,37.0,37.02,36.98,37.01,12427.0,33.9872,34.0056,33.9688,33.9964,12427.0
2015-07-15 13:50:00,37.01,37.02,36.99,37.01,13613.0,33.9964,34.0056,33.978,33.9964,13613.0
2015-07-15 14:00:00,37.01,37.02,37.0,37.01,10808.0,33.9964,34.0056,33.9872,33.9964,10808.0
2015-07-15 14:10:00,37.0,37.01,36.98,36.99,15437.0,33.9872,33.9964,33.9688,33.978,15437.0
2015-07-15 14:20:00,36.98,36.99,36.96,36.97,49169.0,33.9688,33.978,33.9505,33.9597,49169.0
2015-07-15 14:30:00,36.96,36.96,36.88,36.89,151221.0,33.9505,33.9505,33.877,33.8862,151221.0
2015-07-15 14:40:00,36.88,36.89,36.83,36.84,51758.0,33.877,33.8862,33.8311,33.8402,51758.0
2015-07-15 14:50:00,36.83,36.84,36.77,36.83,79965.0,33.8311,33.8402,33.7759,33.8311,79965.0
2015-07-15 15:00:00,36.83,36.84,36.78,36.8,432184.0,33.8311,33.8402,33.7851,33.8035,432184.0
2015-07-15 15:10:00,36.8,36.82,36.8,36.8,97450.0,33.8035,33.8219,33.8035,33.8035,97450.0
2015-07-15 15:20:00,36.81,36.84,36.77,36.84,142480.0,33.8127,33.8402,33.7759,33.8402,142480.0
2015-07-15 15:30:00,36.84,36.89,36.83,36.87,248022.0,33.8402,33.8862,33.8311,33.8678,248022.0
2015-07-15 15:40:00,36.87,36.87,36.84,36.87,106301.0,33.8678,33.8678,33.8402,33.8678,106301.0
2015-07-15 15:50:00,36.87,36.91,36.86,36.91,441928.0,33.8678,33.9045,33.8586,33.9045,441928.0
2015-07-16 09:30:00,37.2,37.2,36.85,36.85,287636.0,34.1709,34.1709,33.8494,33.8494,287636.0
2015-07-16 09:40:00,36.85,36.96,36.82,36.93,108753.0,33.8494,33.9505,33.8219,33.9229,108753.0
2015-07-16 09:50:00,36.93,36.98,36.89,36.94,32585.0,33.9229,33.9688,33.8862,33.9321,32585.0
2015-07-16 10:00:00,36.96,36.98,36.92,36.95,80829.0,33.9505,33.9688,33.9137,33.9413,80829.0
2015-07-16 10:10:00,36.94,36.95,36.88,36.89,19605.0,33.9321,33.9413,33.877,33.8862,19605.0
2015-07-16 10:20:00,36.88,36.93,36.88,36.9,91835.0,33.877,33.9229,33.877,33.8954,91835.0
2015-07-16 10:30:00,36.91,36.92,36.84,36.88,80093.0,33.9045,33.9137,33.8402,33.877,80093.0
2015-07-16 10:40:00,36.88,36.93,36.86,36.93,57132.0,33.877,33.9229,33.8586,33.9229,57132.0
2015-07-16 10:50:00,36.94,37.04,36.94,37.02,36929.0,33.9321,34.024,33.9321,34.0056,36929.0
2015-07-16 11:00:00,37.02,37.04,36.98,37.0,57069.0,34.0056,34.024,33.9688,33.9872,57069.0
2015-07-16 11:10:00,37.0,37.0,36.95,36.95,2925.0,33.9872,33.9872,33.9413,33.9413,2925.0
2015-07-16 11:20:00,36.95,37.0,36.95,36.98,13637.0,33.9413,33.9872,33.9413,33.9688,13637.0
2015-07-16 11:30:00,36.98,37.02,36.97,37.01,20959.0,33.9688,34.0056,33.9597,33.9964,20959.0
2015-07-16 11:40:00,37.01,37.03,37.0,37.01,86226.0,33.9964,34.0148,33.9872,33.9964,86226.0
2015-07-16 11:50:00,37.02,37.02,37.0,37.0,16113.0,34.0056,34.0056,33.9872,33.9872,16113.0
2015-07-16 12:00:00,37.01,37.02,37.0,37.0,5438.0,33.9964,34.0056,33.9872,33.9872,5438.0
2015-07-16 12:10:00,37.01,37.01,36.99,36.99,7132.0,33.9964,33.9964,33.978,33.978,7132.0
2015-07-16 12:20:00,37.0,37.0,36.97,36.98,11174.0,33.9872,33.9872,33.9597,33.9688,11174.0
2015-07-16 12:30:00,36.99,36.99,36.97,36.97,26254.0,33.978,33.978,33.9597,33.9597,26254.0
2015-07-16 12:40:00,36.98,37.0,36.97,37.0,12215.0,33.9688,33.9872,33.9597,33.9872,12215.0
2015-07-16 12:50:00,36.99,37.0,36.96,36.98,19970.0,33.978,33.9872,33.9505,33.9688,19970.0
2015-07-16 13:00:00,36.98,36.99,36.97,36.99,9833.0,33.9688,33.978,33.9597,33.978,9833.0
2015-07-16 13:10:00,36.98,36.99,36.95,36.95,22306.0,33.9688,33.978,33.9413,33.9413,22306.0
2015-07-16 13:20:00,36.96,37.0,36.94,37.0,19857.0,33.9505,33.9872,33.9321,33.9872,19857.0
2015-07-16 13:30:00,36.99,36.99,36.97,36.98,10072.0,33.978,33.978,33.9597,33.9688,10072.0
2015-07-16 13:40:00,36.98,37.02,36.98,37.01,19881.0,33.9688,34.0056,33.9688,33.9964,19881.0
2015-07-16 13:50:00,37.02,37.02,36.97,36.98,23109.0,34.0056,34.0056,33.9597,33.9688,23109.0
2015-07-16 14:00:00,36.97,37.02,36.97,37.02,22605.0,33.9597,34.0056,33.9597,34.0056,22605.0
2015-07-16 14:10:00,37.01,37.04,37.01,37.04,31803.0,33.9964,34.024,33.9964,34.024,31803.0
2015-07-16 14:20:00,37.03,37.04,37.01,37.01,38787.0,34.0148,34.024,33.9964,33.9964,38787.0
2015-07-16 14:30:00,37.02,37.04,37.01,37.04,39843.0,34.0056,34.024,33.9964,34.024,39843.0
2015-07-16 14:40:00,37.04,37.04,37.02,37.02,40231.0,34.024,34.024,34.0056,34.0056,40231.0
2015-07-16 14:50:00,37.02,37.03,37.0,37.01,57968.0,34.0056,34.0148,33.9872,33.9964,57968.0
2015-07-16 15:00:00,37.01,37.02,36.99,37.0,56637.0,33.9964,34.0056,33.978,33.9872,56637.0
2015-07-16 15:10:00,36.99,37.0,36.98,36.99,44664.0,33.978,33.9872,33.9688,33.978,44664.0
2015-07-16 15:20:00,36.99,37.01,36.96,37.0,259260.0,33.978,33.9964,33.9505,33.9872,259260.0
2015-07-16 15:30:00,37.0,37.01,36.98,37.0,100706.0,33.9872,33.9964,33.9688,33.9872,100706.0
2015-07-16 15:40:00,37.0,37.0,36.98,37.0,113117.0,33.9872,33.9872,33.9688,33.9872,113117.0
2015-07-16 15:50:00,37.0,37.0,36.95,36.95,247234.0,33.9872,33.9872,33.9413,33.9413,247234.0
2015-07-17 09:30:00,37.18,37.22,36.92,36.93,255248.0,34.1526,34.1893,33.9137,33.9229,255248.0
2015-07-17 09:40:00,36.94,36.96,36.89,36.92,51574.0,33.9321,33.9505,33.8862,33.9137,51574.0
2015-07-17 09:50:00,36.92,36.95,36.87,36.91,75319.0,33.9137,33.9413,33.8678,33.9045,75319.0
2015-07-17 10:00:00,36.89,36.9,36.79,36.79,52341.0,33.8862,33.8954,33.7943,33.7943,52341.0
2015-07-17 10:10:00,36.8,36.83,36.72,36.76,126824.0,33.8035,33.8311,33.73,33.7668,126824.0
2015-07-17 10:20:00,36.75,36.78,36.74,36.76,17267.0,33.7576,33.7851,33.7484,33.7668,17267.0
2015-07-17 10:30:00,36.78,36.78,36.74,36.76,38594.0,33.7851,33.7851,33.7484,33.7668,38594.0
2015-07-17 10:40:00,36.77,36.78,36.7,36.7,89756.0,33.7759,33.7851,33.7116,33.7116,89756.0
2015-07-17 10:50:00,36.7,36.75,36.68,36.74,25158.0,33.7116,33.7576,33.6933,33.7484,25158.0
2015-07-17 11:00:00,36.74,36.76,36.7,36.72,82681.0,33.7484,33.7668,33.7116,33.73,82681.0
2015-07-17 11:10:00,36.71,36.72,36.66,36.68,32043.0,33.7208,33.73,33.6749,33.6933,32043.0
2015-07-17 11:20:00,36.68,36.71,36.68,36.7,169906.0,33.6933,33.7208,33.6933,33.7116,169906.0
2015-07-17 11:30:00,36.71,36.74,36.7,36.74,37605.0,33.7208,33.7484,33.7116,33.7484,37605.0
2015-07-17 11:40:00,36.74,36.74,36.72,36.73,10283.0,33.7484,33.7484,33.73,33.7392,10283.0
2015-07-17 11:50:00,36.73,36.73,36.69,36.7,40197.0,33.7392,33.7392,33.7025,33.7116,40197.0
2015-07-17 12:00:00,36.7,36.7,36.65,36.66,25576.0,33.7116,33.7116,33.6657,33.6749,25576.0
2015-07-17 12:10:00,36.66,36.67,36.63,36.64,20575.0,33.6749,33.6841,33.6473,33.6565,20575.0
2015-07-17 12:20:00,36.64,36.64,36.61,36.62,18087.0,33.6565,33.6565,33.629,33.6382,18087.0
2015-07-17 12:30:00,36.61,36.61,36.59,36.6,19641.0,33.629,33.629,33.6106,33.6198,19641.0
2015-07-17 12:40:00,36.59,36.6,36.56,36.56,12138.0,33.6106,33.6198,33.583,33.583,12138.0
2015-07-17 12:50:00,36.56,36.58,36.56,36.58,11156.0,33.583,33.6014,33.583,33.6014,11156.0
2015-07-17 13:00:00,36.57,36.59,36.56,36.57,19392.0,33.5922,33.6106,33.583,33.5922,19392.0
2015-07-17 13:10:00,36.57,36.57,36.53,36.53,8436.0,33.5922,33.5922,33.5555,33.5555,8436.0
2015-07-17 13:20:00,36.52,36.55,36.51,36.55,22614.0,33.5463,33.5739,33.5371,33.5739,22614.0
2015-07-17 13:30:00,36.54,36.56,36.52,36.56,36627.0,33.5647,33.583,33.5463,33.583,36627.0
2015-07-17 13:40:00,36.56,36.6,36.55,36.59,23697.0,33.583,33.6198,33.5739,33.6106,23697.0
2015-07-17 13:50:00,36.59,36.59,36.57,36.58,18053.0,33.6106,33.6106,33.5922,33.6014,18053.0
2015-07-17 14:00:00,36.59,36.63,36.59,36.63,28192.0,33.6106,33.6473,33.6106,33.6473,28192.0
2015-07-17 14:10:00,36.63,36.64,36.62,36.64,27579.0,33.6473,33.6565,33.6382,33.6565,27579.0
2015-07-17 14:20:00,36.65,36.68,36.65,36.67,13258.0,33.6657,33.6933,33.6657,33.6841,13258.0
2015-07-17 14:30:00,36.68,36.69,36.65,36.67,29890.0,33.6933,33.7025,33.6657,33.6841,29890.0
2015-07-17 14:40:00,36.67,36.67,36.62,36.62,14707.0,33.6841,33.6841,33.6382,33.6382,14707.0
2015-07-17 14:50:00,36.62,36.65,36.61,36.64,18181.0,33.6382,33.6657,33.629,33.6565,18181.0
2015-07-17 15:00:00,36.64,36.64,36.61,36.63,21877.0,33.6565,33.6565,33.629,33.6473,21877.0
2015-07-17 15:10:00,36.62,36.66,36.62,36.65,31299.0,33.6382,33.6749,33.6382,33.6657,31299.0
2015-07-17 15:20:00,36.66,36.68,36.65,36.67,21257.0,33.6749,33.6933,33.6657,33.6841,21257.0
2015-07-17 15:30:00,36.67,36.69,36.67,36.69,91430.0,33.6841,33.7025,33.6841,33.7025,91430.0
2015-07-17 15:40:00,36.69,36.7,36.68,36.69,86308.0,33.7025,33.7116,33.6933,33.7025,86308.0
2015-07-17 15:50:00,36.68,36.69,36.65,36.66,239380.0,33.6933,33.7025,33.6657,33.6749,239380.0
2015-07-20 09:30:00,36.69,36.75,36.59,36.64,45847.0,33.7025,33.7576,33.6106,33.6565,45847.0
2015-07-20 09:40:00,36.63,36.65,36.57,36.62,117410.0,33.6473,33.6657,33.5922,33.6382,117410.0
2015-07-20 09:50:00,36.63,36.65,36.57,36.62,21133.0,33.6473,33.6657,33.5922,33.6382,21133.0
2015-07-20 10:00:00,36.62,36.63,36.58,36.59,40559.0,33.6382,33.6473,33.6014,33.6106,40559.0
2015-07-20 10:10:00,36.59,36.63,36.52,36.52,106962.0,33.6106,33.6473,33.5463,33.5463,106962.0
2015-07-20 10:20:00,36.51,36.52,36.49,36.49,28023.0,33.5371,33.5463,33.5187,33.5187,28023.0
2015-07-20 10:30:00,36.49,36.54,36.47,36.52,36570.0,33.5187,33.5647,33.5004,33.5463,36570.0
2015-07-20 10:40:00,36.53,36.54,36.45,36.54,65399.0,33.5555,33.5647,33.482,33.5647,65399.0
2015-07-20 10:50:00,36.54,36.58,36.53,36.57,16415.0,33.5647,33.6014,33.5555,33.5922,16415.0
2015-07-20 11:00:00,36.58,36.64,36.56,36.58,30807.0,33.6014,33.6565,33.583,33.6014,30807.0
2015-07-20 11:10:00,36.58,36.59,36.53,36.54,38235.0,33.6014,33.6106,33.5555,33.5647,38235.0
2015-07-20 11:20:00,36.53,36.57,36.51,36.52,26697.0,33.5555,33.5922,33.5371,33.5463,26697.0
2015-07-20 11:30:00,36.53,36.53,36.47,36.52,15786.0,33.5555,33.5555,33.5004,33.5463,15786.0
2015-07-20 11:40:00,36.52,36.52,36.46,36.47,14448.0,33.5463,33.5463,33.4912,33.5004,14448.0
2015-07-20 11:50:00,36.48,36.49,36.44,36.48,49399.0,33.5096,33.5187,33.4728,33.5096,49399.0
2015-07-20 12:00:00,36.47,36.51,36.47,36.51,18905.0,33.5004,33.5371,33.5004,33.5371,18905.0
2015-07-20 12:10:00,36.51,36.52,36.49,36.51,11887.0,33.5371,33.5463,33.5187,33.5371,11887.0
2015-07-20 12:20:00,36.52,36.52,36.49,36.5,44195.0,33.5463,33.5463,33.5187,33.5279,44195.0
2015-07-20 12:30:00,36.49,36.54,36.49,36.54,30231.0,33.5187,33.5647,33.5187,33.5647,30231.0
2015-07-20 12:40:00,36.54,36.57,36.53,36.53,51711.0,33.5647,33.5922,33.5555,33.5555,51711.0
2015-07-20 12:50:00,36.53,36.57,36.53,36.55,24297.0,33.5555,33.5922,33.5555,33.5739,24297.0
2015-07-20 13:00:00,36.55,36.55,36.51,36.52,24159.0,33.5739,33.5739,33.5371,33.5463,24159.0
2015-07-20 13:10:00,36.51,36.55,36.5,36.55,38410.0,33.5371,33.5739,33.5279,33.5739,38410.0
2015-07-20 13:20:00,36.55,36.62,36.55,36.62,29057.0,33.5739,33.6382,33.5739,33.6382,29057.0
2015-07-20 13:30:00,36.62,36.63,36.61,36.63,17013.0,33.6382,33.6473,33.629,33.6473,17013.0
2015-07-20 13:40:00,36.62,36.63,36.58,36.61,21519.0,33.6382,33.6473,33.6014,33.629,21519.0
2015-07-20 13:50:00,36.62,36.65,36.61,36.64,22581.0,33.6382,33.6657,33.629,33.6565,22581.0
2015-07-20 14:00:00,36.64,36.64,36.6,36.62,35459.0,33.6565,33.6565,33.6198,33.6382,35459.0
2015-07-20 14:10:00,36.61,36.62,36.58,36.59,20290.0,33.629,33.6382,33.6014,33.6106,20290.0
2015-07-20 14:20:00,36.59,36.64,36.58,36.64,28402.0,33.6106,33.6565,33.6014,33.6565,28402.0
2015-07-20 14:30:00,36.64,36.64,36.59,36.62,30373.0,33.6565,33.6565,33.6106,33.6382,30373.0
2015-07-20 14:40:00,36.62,36.64,36.6,36.61,38049.0,33.6382,33.6565,33.6198,33.629,38049.0
2015-07-20 14:50:00,36.6,36.64,36.6,36.62,28132.0,33.6198,33.6565,33.6198,33.6382,28132.0
2015-07-20 15:00:00,36.62,36.63,36.58,36.6,42711.0,33.6382,33.6473,33.6014,33.6198,42711.0
2015-07-20 15:10:00,36.61,36.62,36.56,36.56,33714.0,33.629,33.6382,33.583,33.583,33714.0
2015-07-20 15:20:00,36.56,36.61,36.56,36.61,27307.0,33.583,33.629,33.583,33.629,27307.0
2015-07-20 15:30:00,36.61,36.61,36.52,36.52,70393.0,33.629,33.629,33.5463,33.5463,70393.0
2015-07-20 15:40:00,36.52,36.54,36.47,36.52,134067.0,33.5463,33.5647,33.5004,33.5463,134067.0
2015-07-20 15:50:00,36.52,36.54,36.5,36.54,185207.0,33.5463,33.5647,33.5279,33.5647,185207.0
2015-07-21 09:30:00,36.63,36.67,36.48,36.52,48205.0,33.6473,33.6841,33.5096,33.5463,48205.0
2015-07-21 09:40:00,36.52,36.66,36.52,36.66,58319.0,33.5463,33.6749,33.5463,33.6749,58319.0
2015-07-21 09:50:00,36.67,36.75,36.67,36.73,31814.0,33.6841,33.7576,33.6841,33.7392,31814.0
2015-07-21 10:00:00,36.74,36.77,36.69,36.69,166568.0,33.7484,33.7759,33.7025,33.7025,166568.0
2015-07-21 10:10:00,36.68,36.72,36.64,36.7,60343.0,33.6933,33.73,33.6565,33.7116,60343.0
2015-07-21 10:20:00,36.71,36.71,36.67,36.68,8773.0,33.7208,33.7208,33.6841,33.6933,8773.0
2015-07-21 10:30:00,36.68,36.68,36.58,36.59,54611.0,33.6933,33.6933,33.6014,33.6106,54611.0
2015-07-21 10:40:00,36.57,36.57,36.5,36.51,37670.0,33.5922,33.5922,33.5279,33.5371,37670.0
2015-07-21 10:50:00,36.5,36.5,36.41,36.42,20929.0,33.5279,33.5279,33.4453,33.4544,20929.0
2015-07-21 11:00:00,36.41,36.42,36.35,36.39,43425.0,33.4453,33.4544,33.3901,33.4269,43425.0
2015-07-21 11:10:00,36.39,36.4,36.31,36.31,33533.0,33.4269,33.4361,33.3534,33.3534,33533.0
2015-07-21 11:20:00,36.32,36.36,36.3,36.35,21024.0,33.3626,33.3993,33.3442,33.3901,21024.0
2015-07-21 11:30:00,36.34,36.34,36.28,36.32,36317.0,33.381,33.381,33.3258,33.3626,36317.0
2015-07-21 11:40:00,36.32,36.33,36.29,36.3,27077.0,33.3626,33.3718,33.335,33.3442,27077.0
2015-07-21 11:50:00,36.29,36.32,36.28,36.32,56956.0,33.335,33.3626,33.3258,33.3626,56956.0
2015-07-21 12:00:00,36.32,36.34,36.31,36.34,11890.0,33.3626,33.381,33.3534,33.381,11890.0
2015-07-21 12:10:00,36.34,36.34,36.31,36.31,32376.0,33.381,33.381,33.3534,33.3534,32376.0
2015-07-21 12:20:00,36.31,36.33,36.3,36.33,26721.0,33.3534,33.3718,33.3442,33.3718,26721.0
2015-07-21 12:30:00,36.34,36.38,36.33,36.34,9910.0,33.381,33.4177,33.3718,33.381,9910.0
2015-07-21 12:40:00,36.34,36.36,36.34,36.34,19264.0,33.381,33.3993,33.381,33.381,19264.0
2015-07-21 12:50:00,36.34,36.35,36.3,36.34,16603.0,33.381,33.3901,33.3442,33.381,16603.0
2015-07-21 13:00:00,36.34,36.34,36.29,36.32,11113.0,33.381,33.381,33.335,33.3626,11113.0
2015-07-21 13:10:00,36.32,36.38,36.32,36.37,19166.0,33.3626,33.4177,33.3626,33.4085,19166.0
2015-07-21 13:20:00,36.38,36.39,36.34,36.39,8768.0,33.4177,33.4269,33.381,33.4269,8768.0
2015-07-21 13:30:00,36.39,36.39,36.35,36.36,9313.0,33.4269,33.4269,33.3901,33.3993,9313.0
2015-07-21 13:40:00,36.35,36.37,36.34,36.37,10479.0,33.3901,33.4085,33.381,33.4085,10479.0
2015-07-21 13:50:00,36.35,36.4,36.35,36.4,14581.0,33.3901,33.4361,33.3901,33.4361,14581.0
2015-07-21 14:00:00,36.39,36.39,36.36,36.39,46212.0,33.4269,33.4269,33.3993,33.4269,46212.0
2015-07-21 14:10:00,36.38,36.43,36.36,36.42,11251.0,33.4177,33.4636,33.3993,33.4544,11251.0
2015-07-21 14:20:00,36.42,36.47,36.41,36.47,9056.0,33.4544,33.5004,33.4453,33.5004,9056.0
2015-07-21 14:30:00,36.47,36.48,36.44,36.44,14506.0,33.5004,33.5096,33.4728,33.4728,14506.0
2015-07-21 14:40:00,36.44,36.47,36.44,36.44,30884.0,33.4728,33.5004,33.4728,33.4728,30884.0
2015-07-21 14:50:00,36.43,36.45,36.4,36.45,12664.0,33.4636,33.482,33.4361,33.482,12664.0
2015-07-21 15:00:00,36.45,36.45,36.41,36.44,119579.0,33.482,33.482,33.4453,33.4728,119579.0
2015-07-21 15:10:00,36.44,36.47,36.43,36.45,16973.0,33.4728,33.5004,33.4636,33.482,16973.0
2015-07-21 15:20:00,36.45,36.48,36.44,36.48,35841.0,33.482,33.5096,33.4728,33.5096,35841.0
2015-07-21 15:30:00,36.48,36.5,36.46,36.5,31636.0,33.5096,33.5279,33.4912,33.5279,31636.0
2015-07-21 15:40:00,36.5,36.52,36.48,36.51,31156.0,33.5279,33.5463,33.5096,33.5371,31156.0
2015-07-21 15:50:00,36.51,36.52,36.46,36.47,160836.0,33.5371,33.5463,33.4912,33.5004,160836.0
2015-07-22 09:30:00,36.58,36.86,36.49,36.82,370463.0,33.6014,33.8586,33.5187,33.8219,370463.0
2015-07-22 09:40:00,36.8,36.95,36.8,36.91,250738.0,33.8035,33.9413,33.8035,33.9045,250738.0
2015-07-22 09:50:00,36.91,37.11,36.9,37.11,158433.0,33.9045,34.0883,33.8954,34.0883,158433.0
2015-07-22 10:00:00,37.11,37.13,37.02,37.1,126760.0,34.0883,34.1066,34.0056,34.0791,126760.0
2015-07-22 10:10:00,37.1,37.17,37.09,37.14,69057.0,34.0791,34.1434,34.0699,34.1158,69057.0
2015-07-22 10:20:00,37.14,37.16,37.04,37.05,83790.0,34.1158,34.1342,34.024,34.0331,83790.0
2015-07-22 10:30:00,37.05,37.06,37.01,37.02,41168.0,34.0331,34.0423,33.9964,34.0056,41168.0
2015-07-22 10:40:00,37.02,37.05,37.0,37.05,38185.0,34.0056,34.0331,33.9872,34.0331,38185.0
2015-07-22 10:50:00,37.04,37.07,37.03,37.05,14006.0,34.024,34.0515,34.0148,34.0331,14006.0
2015-07-22 11:00:00,37.05,37.06,37.0,37.02,18535.0,34.0331,34.0423,33.9872,34.0056,18535.0
2015-07-22 11:10:00,37.02,37.03,36.98,36.99,17854.0,34.0056,34.0148,33.9688,33.978,17854.0
2015-07-22 11:20:00,36.99,37.0,36.94,36.97,42121.0,33.978,33.9872,33.9321,33.9597,42121.0
2015-07-22 11:30:00,36.97,37.0,36.96,37.0,18803.0,33.9597,33.9872,33.9505,33.9872,18803.0
2015-07-22 11:40:00,37.0,37.04,37.0,37.02,7996.0,33.9872,34.024,33.9872,34.0056,7996.0
2015-07-22 11:50:00,37.02,37.08,37.02,37.08,14543.0,34.0056,34.0607,34.0056,34.0607,14543.0
2015-07-22 12:00:00,37.09,37.12,37.08,37.1,21877.0,34.0699,34.0974,34.0607,34.0791,21877.0
2015-07-22 12:10:00,37.09,37.12,37.04,37.05,26224.0,34.0699,34.0974,34.024,34.0331,26224.0
2015-07-22 12:20:00,37.06,37.1,37.06,37.07,64461.0,34.0423,34.0791,34.0423,34.0515,64461.0
2015-07-22 12:30:00,37.06,37.09,37.05,37.06,23821.0,34.0423,34.0699,34.0331,34.0423,23821.0
2015-07-22 12:40:00,37.05,37.05,37.03,37.04,47300.0,34.0331,34.0331,34.0148,34.024,47300.0
2015-07-22 12:50:00,37.04,37.12,37.03,37.12,58024.0,34.024,34.0974,34.0148,34.0974,58024.0
2015-07-22 13:00:00,37.12,37.14,37.1,37.13,43631.0,34.0974,34.1158,34.0791,34.1066,43631.0
2015-07-22 13:10:00,37.13,37.14,37.08,37.1,417443.0,34.1066,34.1158,34.0607,34.0791,417443.0
2015-07-22 13:20:00,37.11,37.16,37.1,37.15,413276.0,34.0883,34.1342,34.0791,34.125,413276.0
2015-07-22 13:30:00,37.15,37.18,37.15,37.18,102171.0,34.125,34.1526,34.125,34.1526,102171.0
2015-07-22 13:40:00,37.18,37.23,37.17,37.2,106588.0,34.1526,34.1985,34.1434,34.1709,106588.0
2015-07-22 13:50:00,37.19,37.19,37.15,37.16,85575.0,34.1617,34.1617,34.125,34.1342,85575.0
2015-07-22 14:00:00,37.15,37.21,37.13,37.21,154197.0,34.125,34.1801,34.1066,34.1801,154197.0
2015-07-22 14:10:00,37.21,37.25,37.19,37.25,56667.0,34.1801,34.2169,34.1617,34.2169,56667.0
2015-07-22 14:20:00,37.25,37.31,37.25,37.27,213272.0,34.2169,34.272,34.2169,34.2352,213272.0
2015-07-22 14:30:00,37.27,37.3,37.26,37.27,73219.0,34.2352,34.2628,34.226,34.2352,73219.0
2015-07-22 14:40:00,37.27,37.27,37.24,37.26,47594.0,34.2352,34.2352,34.2077,34.226,47594.0
2015-07-22 14:50:00,37.27,37.29,37.23,37.29,58642.0,34.2352,34.2536,34.1985,34.2536,58642.0
2015-07-22 15:00:00,37.29,37.3,37.24,37.3,76483.0,34.2536,34.2628,34.2077,34.2628,76483.0
2015-07-22 15:10:00,37.3,37.3,37.22,37.25,99437.0,34.2628,34.2628,34.1893,34.2169,99437.0
2015-07-22 15:20:00,37.25,37.27,37.22,37.23,61789.0,34.2169,34.2352,34.1893,34.1985,61789.0
2015-07-22 15:30:00,37.23,37.24,37.21,37.22,94472.0,34.1985,34.2077,34.1801,34.1893,94472.0
2015-07-22 15:40:00,37.21,37.21,37.16,37.19,143956.0,34.1801,34.1801,34.1342,34.1617,143956.0
2015-07-22 15:50:00,37.18,37.22,37.15,37.21,558913.0,34.1526,34.1893,34.125,34.1801,558913.0
2015-07-23 09:30:00,37.32,37.47,37.23,37.24,201014.0,34.2812,34.4189,34.1985,34.2077,201014.0
2015-07-23 09:40:00,37.22,37.3,37.19,37.28,116961.0,34.1893,34.2628,34.1617,34.2444,116961.0
2015-07-23 09:50:00,37.28,37.39,37.26,37.36,293221.0,34.2444,34.3455,34.226,34.3179,293221.0
2015-07-23 10:00:00,37.36,37.46,37.36,37.44,289296.0,34.3179,34.4098,34.3179,34.3914,289296.0
2015-07-23 10:10:00,37.43,37.52,37.43,37.49,124834.0,34.3822,34.4649,34.3822,34.4373,124834.0
2015-07-23 10:20:00,37.49,37.51,37.42,37.43,55070.0,34.4373,34.4557,34.373,34.3822,55070.0
2015-07-23 10:30:00,37.44,37.5,37.44,37.48,87282.0,34.3914,34.4465,34.3914,34.4281,87282.0
2015-07-23 10:40:00,37.48,37.54,37.48,37.49,68903.0,34.4281,34.4832,34.4281,34.4373,68903.0
2015-07-23 10:50:00,37.48,37.51,37.48,37.48,65680.0,34.4281,34.4557,34.4281,34.4281,65680.0
2015-07-23 11:00:00,37.48,37.5,37.46,37.47,55889.0,34.4281,34.4465,34.4098,34.4189,55889.0
2015-07-23 11:10:00,37.48,37.48,37.33,37.33,20961.0,34.4281,34.4281,34.2903,34.2903,20961.0
2015-07-23 11:20:00,37.33,37.34,37.25,37.25,26283.0,34.2903,34.2995,34.2169,34.2169,26283.0
2015-07-23 11:30:00,37.25,37.25,37.16,37.19,49286.0,34.2169,34.2169,34.1342,34.1617,49286.0
2015-07-23 11:40:00,37.18,37.24,37.16,37.2,59546.0,34.1526,34.2077,34.1342,34.1709,59546.0
2015-07-23 11:50:00,37.2,37.21,37.09,37.11,48203.0,34.1709,34.1801,34.0699,34.0883,48203.0
2015-07-23 12:00:00,37.11,37.11,37.01,37.06,239798.0,34.0883,34.0883,33.9964,34.0423,239798.0
2015-07-23 12:10:00,37.08,37.08,36.91,36.91,32998.0,34.0607,34.0607,33.9045,33.9045,32998.0
2015-07-23 12:20:00,36.91,36.95,36.89,36.91,99149.0,33.9045,33.9413,33.8862,33.9045,99149.0
2015-07-23 12:30:00,36.9,36.97,36.89,36.97,54558.0,33.8954,33.9597,33.8862,33.9597,54558.0
2015-07-23 12:40:00,36.98,37.0,36.94,36.95,17516.0,33.9688,33.9872,33.9321,33.9413,17516.0
2015-07-23 12:50:00,36.95,37.05,36.95,37.03,43448.0,33.9413,34.0331,33.9413,34.0148,43448.0
2015-07-23 13:00:00,37.02,37.07,37.02,37.05,67458.0,34.0056,34.0515,34.0056,34.0331,67458.0
2015-07-23 13:10:00,37.05,37.12,37.03,37.12,86652.0,34.0331,34.0974,34.0148,34.0974,86652.0
2015-07-23 13:20:00,37.12,37.14,37.08,37.13,39883.0,34.0974,34.1158,34.0607,34.1066,39883.0
2015-07-23 13:30:00,37.14,37.15,37.09,37.15,34976.0,34.1158,34.125,34.0699,34.125,34976.0
2015-07-23 13:40:00,37.15,37.2,37.15,37.19,25502.0,34.125,34.1709,34.125,34.1617,25502.0
2015-07-23 13:50:00,37.21,37.25,37.18,37.24,57843.0,34.1801,34.2169,34.1526,34.2077,57843.0
2015-07-23 14:00:00,37.25,37.25,37.21,37.23,20366.0,34.2169,34.2169,34.1801,34.1985,20366.0
2015-07-23 14:10:00,37.23,37.24,37.2,37.23,26016.0,34.1985,34.2077,34.1709,34.1985,26016.0
2015-07-23 14:20:00,37.23,37.24,37.15,37.19,57480.0,34.1985,34.2077,34.125,34.1617,57480.0
2015-07-23 14:30:00,37.18,37.2,37.17,37.2,25059.0,34.1526,34.1709,34.1434,34.1709,25059.0
2015-07-23 14:40:00,37.2,37.23,37.15,37.15,35217.0,34.1709,34.1985,34.125,34.125,35217.0
2015-07-23 14:50:00,37.14,37.14,37.05,37.08,47560.0,34.1158,34.1158,34.0331,34.0607,47560.0
2015-07-23 15:00:00,37.08,37.08,37.03,37.06,98478.0,34.0607,34.0607,34.0148,34.0423,98478.0
2015-07-23 15:10:00,37.07,37.07,37.03,37.03,47688.0,34.0515,34.0515,34.0148,34.0148,47688.0
2015-07-23 15:20:00,37.02,37.08,37.01,37.08,45270.0,34.0056,34.0607,33.9964,34.0607,45270.0
2015-07-23 15:30:00,37.07,37.08,37.04,37.07,87397.0,34.0515,34.0607,34.024,34.0515,87397.0
2015-07-23 15:40:00,37.07,37.1,37.04,37.05,119941.0,34.0515,34.0791,34.024,34.0331,119941.0
2015-07-23 15:50:00,37.05,37.08,37.02,37.06,283152.0,34.0331,34.0607,34.0056,34.0423,283152.0
2015-07-24 09:30:00,37.19,37.25,37.06,37.2,71876.0,34.1617,34.2169,34.0423,34.1709,71876.0
2015-07-24 09:40:00,37.2,37.2,37.11,37.18,85480.0,34.1709,34.1709,34.0883,34.1526,85480.0
2015-07-24 09:50:00,37.19,37.21,37.14,37.16,27264.0,34.1617,34.1801,34.1158,34.1342,27264.0
2015-07-24 10:00:00,37.15,37.16,36.8,36.91,797392.0,34.125,34.1342,33.8035,33.9045,797392.0
2015-07-24 10:10:00,36.91,36.96,36.88,36.89,134113.0,33.9045,33.9505,33.877,33.8862,134113.0
2015-07-24 10:20:00,36.88,36.88,36.81,36.82,70240.0,33.877,33.877,33.8127,33.8219,70240.0
2015-07-24 10:30:00,36.81,36.82,36.73,36.75,28449.0,33.8127,33.8219,33.7392,33.7576,28449.0
2015-07-24 10:40:00,36.75,36.76,36.7,36.75,89818.0,33.7576,33.7668,33.7116,33.7576,89818.0
2015-07-24 10:50:00,36.75,36.79,36.73,36.73,224478.0,33.7576,33.7943,33.7392,33.7392,224478.0
2015-07-24 11:00:00,36.74,36.74,36.7,36.72,77612.0,33.7484,33.7484,33.7116,33.73,77612.0
2015-07-24 11:10:00,36.72,36.72,36.62,36.64,168635.0,33.73,33.73,33.6382,33.6565,168635.0
2015-07-24 11:20:00,36.64,36.67,36.63,36.65,29304.0,33.6565,33.6841,33.6473,33.6657,29304.0
2015-07-24 11:30:00,36.65,36.68,36.65,36.67,25050.0,33.6657,33.6933,33.6657,33.6841,25050.0
2015-07-24 11:40:00,36.67,36.7,36.66,36.7,28245.0,33.6841,33.7116,33.6749,33.7116,28245.0
2015-07-24 11:50:00,36.7,36.7,36.63,36.66,186412.0,33.7116,33.7116,33.6473,33.6749,186412.0
2015-07-24 12:00:00,36.66,36.68,36.63,36.66,92247.0,33.6749,33.6933,33.6473,33.6749,92247.0
2015-07-24 12:10:00,36.67,36.67,36.63,36.65,40651.0,33.6841,33.6841,33.6473,33.6657,40651.0
2015-07-24 12:20:00,36.65,36.66,36.62,36.65,21572.0,33.6657,33.6749,33.6382,33.6657,21572.0
2015-07-24 12:30:00,36.66,36.68,36.66,36.66,11099.0,33.6749,33.6933,33.6749,33.6749,11099.0
2015-07-24 12:40:00,36.66,36.66,36.62,36.64,40445.0,33.6749,33.6749,33.6382,33.6565,40445.0
2015-07-24 12:50:00,36.63,36.63,36.57,36.57,83377.0,33.6473,33.6473,33.5922,33.5922,83377.0
2015-07-24 13:00:00,36.57,36.6,36.53,36.54,90781.0,33.5922,33.6198,33.5555,33.5647,90781.0
2015-07-24 13:10:00,36.54,36.56,36.48,36.52,74681.0,33.5647,33.583,33.5096,33.5463,74681.0
2015-07-24 13:20:00,36.52,36.52,36.46,36.5,66001.0,33.5463,33.5463,33.4912,33.5279,66001.0
2015-07-24 13:30:00,36.49,36.5,36.4,36.41,150926.0,33.5187,33.5279,33.4361,33.4453,150926.0
2015-07-24 13:40:00,36.42,36.42,36.32,36.36,111887.0,33.4544,33.4544,33.3626,33.3993,111887.0
2015-07-24 13:50:00,36.36,36.48,36.36,36.46,50814.0,33.3993,33.5096,33.3993,33.4912,50814.0
2015-07-24 14:00:00,36.45,36.46,36.38,36.39,34890.0,33.482,33.4912,33.4177,33.4269,34890.0
2015-07-24 14:10:00,36.39,36.4,36.29,36.3,49090.0,33.4269,33.4361,33.335,33.3442,49090.0
2015-07-24 14:20:00,36.31,36.37,36.27,36.36,37843.0,33.3534,33.4085,33.3167,33.3993,37843.0
2015-07-24 14:30:00,36.37,36.38,36.33,36.38,31159.0,33.4085,33.4177,33.3718,33.4177,31159.0
2015-07-24 14:40:00,36.38,36.42,36.38,36.38,13917.0,33.4177,33.4544,33.4177,33.4177,13917.0
2015-07-24 14:50:00,36.38,36.41,36.32,36.4,43257.0,33.4177,33.4453,33.3626,33.4361,43257.0
2015-07-24 15:00:00,36.4,36.43,36.35,36.4,62488.0,33.4361,33.4636,33.3901,33.4361,62488.0
2015-07-24 15:10:00,36.41,36.43,36.39,36.43,45706.0,33.4453,33.4636,33.4269,33.4636,45706.0
2015-07-24 15:20:00,36.43,36.46,36.4,36.4,216604.0,33.4636,33.4912,33.4361,33.4361,216604.0
2015-07-24 15:30:00,36.41,36.42,36.38,36.38,145052.0,33.4453,33.4544,33.4177,33.4177,145052.0
2015-07-24 15:40:00,36.38,36.43,36.37,36.43,86023.0,33.4177,33.4636,33.4085,33.4636,86023.0
2015-07-24 15:50:00,36.43,36.48,36.42,36.46,425618.0,33.4636,33.5096,33.4544,33.4912,425618.0
2015-07-27 09:30:00,36.26,36.38,36.12,36.14,94710.0,33.3075,33.4177,33.1789,33.1972,94710.0
2015-07-27 09:40:00,36.14,36.22,36.11,36.21,71344.0,33.1972,33.2707,33.1697,33.2615,71344.0
2015-07-27 09:50:00,36.21,36.33,36.21,36.29,47361.0,33.2615,33.3718,33.2615,33.335,47361.0
2015-07-27 10:00:00,36.29,36.3,36.12,36.16,213092.0,33.335,33.3442,33.1789,33.2156,213092.0
2015-07-27 10:10:00,36.16,36.29,36.15,36.28,53876.0,33.2156,33.335,33.2064,33.3258,53876.0
2015-07-27 10:20:00,36.28,36.28,36.17,36.23,103684.0,33.3258,33.3258,33.2248,33.2799,103684.0
2015-07-27 10:30:00,36.24,36.39,36.24,36.39,51943.0,33.2891,33.4269,33.2891,33.4269,51943.0
2015-07-27 10:40:00,36.38,36.41,36.33,36.34,49617.0,33.4177,33.4453,33.3718,33.381,49617.0
2015-07-27 10:50:00,36.33,36.34,36.27,36.27,37383.0,33.3718,33.381,33.3167,33.3167,37383.0
2015-07-27 11:00:00,36.27,36.36,36.25,36.34,32766.0,33.3167,33.3993,33.2983,33.381,32766.0
2015-07-27 11:10:00,36.34,36.36,36.24,36.27,27260.0,33.381,33.3993,33.2891,33.3167,27260.0
2015-07-27 11:20:00,36.27,36.31,36.22,36.29,20226.0,33.3167,33.3534,33.2707,33.335,20226.0
2015-07-27 11:30:00,36.29,36.3,36.16,36.23,55979.0,33.335,33.3442,33.2156,33.2799,55979.0
2015-07-27 11:40:00,36.18,36.24,36.18,36.23,17010.0,33.234,33.2891,33.234,33.2799,17010.0
2015-07-27 11:50:00,36.23,36.33,36.23,36.32,29794.0,33.2799,33.3718,33.2799,33.3626,29794.0
2015-07-27 12:00:00,36.3,36.31,36.26,36.28,81443.0,33.3442,33.3534,33.3075,33.3258,81443.0
2015-07-27 12:10:00,36.27,36.3,36.26,36.29,6568.0,33.3167,33.3442,33.3075,33.335,6568.0
2015-07-27 12:20:00,36.3,36.32,36.27,36.27,5955.0,33.3442,33.3626,33.3167,33.3167,5955.0
2015-07-27 12:30:00,36.29,36.31,36.26,36.31,7625.0,33.335,33.3534,33.3075,33.3534,7625.0
2015-07-27 12:40:00,36.3,36.31,36.27,36.27,5329.0,33.3442,33.3534,33.3167,33.3167,5329.0
2015-07-27 12:50:00,36.27,36.27,36.21,36.21,7358.0,33.3167,33.3167,33.2615,33.2615,7358.0
2015-07-27 13:00:00,36.22,36.24,36.21,36.22,10672.0,33.2707,33.2891,33.2615,33.2707,10672.0
2015-07-27 13:10:00,36.22,36.23,36.2,36.21,4674.0,33.2707,33.2799,33.2524,33.2615,4674.0
2015-07-27 13:20:00,36.2,36.21,36.16,36.16,13677.0,33.2524,33.2615,33.2156,33.2156,13677.0
2015-07-27 13:30:00,36.17,36.17,36.14,36.16,118225.0,33.2248,33.2248,33.1972,33.2156,118225.0
2015-07-27 13:40:00,36.15,36.21,36.14,36.2,15462.0,33.2064,33.2615,33.1972,33.2524,15462.0
2015-07-27 13:50:00,36.2,36.23,36.18,36.19,31635.0,33.2524,33.2799,33.234,33.2432,31635.0
2015-07-27 14:00:00,36.18,36.18,36.16,36.16,12760.0,33.234,33.234,33.2156,33.2156,12760.0
2015-07-27 14:10:00,36.16,36.21,36.14,36.19,17083.0,33.2156,33.2615,33.1972,33.2432,17083.0
2015-07-27 14:20:00,36.2,36.2,36.15,36.18,17510.0,33.2524,33.2524,33.2064,33.234,17510.0
2015-07-27 14:30:00,36.18,36.19,36.14,36.19,29150.0,33.234,33.2432,33.1972,33.2432,29150.0
2015-07-27 14:40:00,36.19,36.2,36.15,36.18,17491.0,33.2432,33.2524,33.2064,33.234,17491.0
2015-07-27 14:50:00,36.17,36.18,36.15,36.17,45014.0,33.2248,33.234,33.2064,33.2248,45014.0
2015-07-27 15:00:00,36.17,36.18,36.14,36.16,55629.0,33.2248,33.234,33.1972,33.2156,55629.0
2015-07-27 15:10:00,36.16,36.16,36.11,36.11,69754.0,33.2156,33.2156,33.1697,33.1697,69754.0
2015-07-27 15:20:00,36.11,36.13,36.08,36.09,74631.0,33.1697,33.1881,33.1421,33.1513,74631.0
2015-07-27 15:30:00,36.09,36.1,36.07,36.1,103002.0,33.1513,33.1605,33.1329,33.1605,103002.0
2015-07-27 15:40:00,36.09,36.1,36.05,36.07,120203.0,33.1513,33.1605,33.1146,33.1329,120203.0
2015-07-27 15:50:00,36.06,36.12,36.06,36.11,264403.0,33.1238,33.1789,33.1238,33.1697,264403.0
2015-07-28 09:30:00,36.1,36.58,36.1,36.24,197880.0,33.1605,33.6014,33.1605,33.2891,197880.0
2015-07-28 09:40:00,36.24,36.34,36.08,36.1,162470.0,33.2891,33.381,33.1421,33.1605,162470.0
2015-07-28 09:50:00,36.11,36.26,36.02,36.25,108452.0,33.1697,33.3075,33.087,33.2983,108452.0
2015-07-28 10:00:00,36.21,36.22,36.13,36.14,243916.0,33.2615,33.2707,33.1881,33.1972,243916.0
2015-07-28 10:10:00,36.14,36.22,36.13,36.17,142940.0,33.1972,33.2707,33.1881,33.2248,142940.0
2015-07-28 10:20:00,36.16,36.22,36.13,36.21,60216.0,33.2156,33.2707,33.1881,33.2615,60216.0
2015-07-28 10:30:00,36.21,36.27,36.17,36.26,155901.0,33.2615,33.3167,33.2248,33.3075,155901.0
2015-07-28 10:40:00,36.26,36.36,36.26,36.31,151461.0,33.3075,33.3993,33.3075,33.3534,151461.0
2015-07-28 10:50:00,36.31,36.38,36.3,36.37,60705.0,33.3534,33.4177,33.3442,33.4085,60705.0
2015-07-28 11:00:00,36.38,36.38,36.32,36.36,32149.0,33.4177,33.4177,33.3626,33.3993,32149.0
2015-07-28 11:10:00,36.37,36.39,36.34,36.35,43668.0,33.4085,33.4269,33.381,33.3901,43668.0
2015-07-28 11:20:00,36.36,36.42,36.32,36.42,16250.0,33.3993,33.4544,33.3626,33.4544,16250.0
2015-07-28 11:30:00,36.41,36.48,36.4,36.44,84084.0,33.4453,33.5096,33.4361,33.4728,84084.0
2015-07-28 11:40:00,36.44,36.52,36.44,36.52,126582.0,33.4728,33.5463,33.4728,33.5463,126582.0
2015-07-28 11:50:00,36.53,36.55,36.49,36.52,42953.0,33.5555,33.5739,33.5187,33.5463,42953.0
2015-07-28 12:00:00,36.52,36.57,36.52,36.56,36241.0,33.5463,33.5922,33.5463,33.583,36241.0
2015-07-28 12:10:00,36.54,36.57,36.51,36.56,26849.0,33.5647,33.5922,33.5371,33.583,26849.0
2015-07-28 12:20:00,36.56,36.6,36.56,36.58,11805.0,33.583,33.6198,33.583,33.6014,11805.0
2015-07-28 12:30:00,36.58,36.58,36.55,36.56,8556.0,33.6014,33.6014,33.5739,33.583,8556.0
2015-07-28 12:40:00,36.56,36.58,36.54,36.58,19404.0,33.583,33.6014,33.5647,33.6014,19404.0
2015-07-28 12:50:00,36.58,36.59,36.56,36.57,13307.0,33.6014,33.6106,33.583,33.5922,13307.0
2015-07-28 13:00:00,36.56,36.66,36.55,36.66,142711.0,33.583,33.6749,33.5739,33.6749,142711.0
2015-07-28 13:10:00,36.65,36.76,36.65,36.74,150929.0,33.6657,33.7668,33.6657,33.7484,150929.0
2015-07-28 13:20:00,36.73,36.77,36.73,36.75,8680.0,33.7392,33.7759,33.7392,33.7576,8680.0
2015-07-28 13:30:00,36.76,36.76,36.68,36.72,21045.0,33.7668,33.7668,33.6933,33.73,21045.0
2015-07-28 13:40:00,36.72,36.73,36.69,36.7,9533.0,33.73,33.7392,33.7025,33.7116,9533.0
2015-07-28 13:50:00,36.7,36.7,36.67,36.68,7300.0,33.7116,33.7116,33.6841,33.6933,7300.0
2015-07-28 14:00:00,36.68,36.74,36.68,36.73,27749.0,33.6933,33.7484,33.6933,33.7392,27749.0
2015-07-28 14:10:00,36.72,36.73,36.69,36.72,11709.0,33.73,33.7392,33.7025,33.73,11709.0
2015-07-28 14:20:00,36.72,36.75,36.7,36.7,26937.0,33.73,33.7576,33.7116,33.7116,26937.0
2015-07-28 14:30:00,36.71,36.71,36.65,36.66,15245.0,33.7208,33.7208,33.6657,33.6749,15245.0
2015-07-28 14:40:00,36.66,36.66,36.61,36.63,33307.0,33.6749,33.6749,33.629,33.6473,33307.0
2015-07-28 14:50:00,36.63,36.66,36.62,36.65,30079.0,33.6473,33.6749,33.6382,33.6657,30079.0
2015-07-28 15:00:00,36.66,36.66,36.61,36.63,27094.0,33.6749,33.6749,33.629,33.6473,27094.0
2015-07-28 15:10:00,36.62,36.63,36.58,36.63,30689.0,33.6382,33.6473,33.6014,33.6473,30689.0
2015-07-28 15:20:00,36.63,36.63,36.58,36.59,28509.0,33.6473,33.6473,33.6014,33.6106,28509.0
2015-07-28 15:30:00,36.59,36.63,36.59,36.59,76628.0,33.6106,33.6473,33.6106,33.6106,76628.0
2015-07-28 15:40:00,36.59,36.65,36.58,36.62,195571.0,33.6106,33.6657,33.6014,33.6382,195571.0
2015-07-28 15:50:00,36.62,36.63,36.59,36.61,362797.0,33.6382,33.6473,33.6106,33.629,362797.0
2015-07-29 09:30:00,36.65,36.77,36.6,36.76,59723.0,33.6657,33.7759,33.6198,33.7668,59723.0
2015-07-29 09:40:00,36.77,36.79,36.64,36.67,92297.0,33.7759,33.7943,33.6565,33.6841,92297.0
2015-07-29 09:50:00,36.66,36.86,36.64,36.84,57515.0,33.6749,33.8586,33.6565,33.8402,57515.0
2015-07-29 10:00:00,36.82,36.85,36.68,36.7,461924.0,33.8219,33.8494,33.6933,33.7116,461924.0
2015-07-29 10:10:00,36.69,36.71,36.58,36.68,174270.0,33.7025,33.7208,33.6014,33.6933,174270.0
2015-07-29 10:20:00,36.69,36.72,36.63,36.66,53219.0,33.7025,33.73,33.6473,33.6749,53219.0
2015-07-29 10:30:00,36.67,36.77,36.67,36.75,71507.0,33.6841,33.7759,33.6841,33.7576,71507.0
2015-07-29 10:40:00,36.76,36.85,36.76,36.82,42543.0,33.7668,33.8494,33.7668,33.8219,42543.0
2015-07-29 10:50:00,36.82,36.91,36.81,36.9,375410.0,33.8219,33.9045,33.8127,33.8954,375410.0
2015-07-29 11:00:00,36.93,36.93,36.8,36.81,85231.0,33.9229,33.9229,33.8035,33.8127,85231.0
2015-07-29 11:10:00,36.82,36.86,36.81,36.85,35549.0,33.8219,33.8586,33.8127,33.8494,35549.0
2015-07-29 11:20:00,36.85,36.88,36.82,36.82,96646.0,33.8494,33.877,33.8219,33.8219,96646.0
2015-07-29 11:30:00,36.82,36.91,36.81,36.9,38389.0,33.8219,33.9045,33.8127,33.8954,38389.0
2015-07-29 11:40:00,36.9,36.92,36.88,36.9,7713.0,33.8954,33.9137,33.877,33.8954,7713.0
2015-07-29 11:50:00,36.9,36.91,36.86,36.88,14722.0,33.8954,33.9045,33.8586,33.877,14722.0
2015-07-29 12:00:00,36.89,36.89,36.85,36.86,15889.0,33.8862,33.8862,33.8494,33.8586,15889.0
2015-07-29 12:10:00,36.86,36.89,36.85,36.86,10908.0,33.8586,33.8862,33.8494,33.8586,10908.0
2015-07-29 12:20:00,36.86,36.89,36.84,36.89,13034.0,33.8586,33.8862,33.8402,33.8862,13034.0
2015-07-29 12:30:00,36.9,36.91,36.84,36.89,17128.0,33.8954,33.9045,33.8402,33.8862,17128.0
2015-07-29 12:40:00,36.88,36.91,36.88,36.9,5555.0,33.877,33.9045,33.877,33.8954,5555.0
2015-07-29 12:50:00,36.9,36.93,36.85,36.87,49007.0,33.8954,33.9229,33.8494,33.8678,49007.0
2015-07-29 13:00:00,36.87,36.89,36.87,36.88,2950.0,33.8678,33.8862,33.8678,33.877,2950.0
2015-07-29 13:10:00,36.85,36.91,36.85,36.9,13759.0,33.8494,33.9045,33.8494,33.8954,13759.0
2015-07-29 13:20:00,36.9,36.93,36.89,36.93,19886.0,33.8954,33.9229,33.8862,33.9229,19886.0
2015-07-29 13:30:00,36.93,36.93,36.89,36.91,15002.0,33.9229,33.9229,33.8862,33.9045,15002.0
2015-07-29 13:40:00,36.91,36.92,36.88,36.89,13048.0,33.9045,33.9137,33.877,33.8862,13048.0
2015-07-29 13:50:00,36.87,36.93,36.87,36.9,26878.0,33.8678,33.9229,33.8678,33.8954,26878.0
2015-07-29 14:00:00,36.88,37.01,36.83,36.86,98014.0,33.877,33.9964,33.8311,33.8586,98014.0
2015-07-29 14:10:00,36.84,36.95,36.84,36.94,77350.0,33.8402,33.9413,33.8402,33.9321,77350.0
2015-07-29 14:20:00,36.95,36.97,36.92,36.96,24775.0,33.9413,33.9597,33.9137,33.9505,24775.0
2015-07-29 14:30:00,36.97,37.05,36.97,37.05,12149.0,33.9597,34.0331,33.9597,34.0331,12149.0
2015-07-29 14:40:00,37.05,37.13,37.05,37.1,34648.0,34.0331,34.1066,34.0331,34.0791,34648.0
2015-07-29 14:50:00,37.11,37.14,37.1,37.13,22283.0,34.0883,34.1158,34.0791,34.1066,22283.0
2015-07-29 15:00:00,37.13,37.13,37.08,37.08,73139.0,34.1066,34.1066,34.0607,34.0607,73139.0
2015-07-29 15:10:00,37.09,37.13,37.09,37.1,28670.0,34.0699,34.1066,34.0699,34.0791,28670.0
2015-07-29 15:20:00,37.1,37.2,37.1,37.15,64001.0,34.0791,34.1709,34.0791,34.125,64001.0
2015-07-29 15:30:00,37.15,37.16,37.1,37.15,139230.0,34.125,34.1342,34.0791,34.125,139230.0
2015-07-29 15:40:00,37.16,37.2,37.13,37.13,148089.0,34.1342,34.1709,34.1066,34.1066,148089.0
2015-07-29 15:50:00,37.14,37.14,37.09,37.09,507184.0,34.1158,34.1158,34.0699,34.0699,507184.0
2015-07-30 09:30:00,36.93,37.12,36.86,37.01,153755.0,33.9229,34.0974,33.8586,33.9964,153755.0
2015-07-30 09:40:00,37.01,37.08,36.82,36.85,95899.0,33.9964,34.0607,33.8219,33.8494,95899.0
2015-07-30 09:50:00,36.85,36.99,36.84,36.92,32870.0,33.8494,33.978,33.8402,33.9137,32870.0
2015-07-30 10:00:00,36.94,37.01,36.94,36.96,18270.0,33.9321,33.9964,33.9321,33.9505,18270.0
2015-07-30 10:10:00,36.94,37.0,36.92,36.96,20437.0,33.9321,33.9872,33.9137,33.9505,20437.0
2015-07-30 10:20:00,36.96,37.02,36.96,37.02,20071.0,33.9505,34.0056,33.9505,34.0056,20071.0
2015-07-30 10:30:00,37.01,37.07,36.96,36.97,52851.0,33.9964,34.0515,33.9505,33.9597,52851.0
2015-07-30 10:40:00,36.98,37.03,36.97,36.98,55800.0,33.9688,34.0148,33.9597,33.9688,55800.0
2015-07-30 10:50:00,36.99,37.02,36.9,36.9,35524.0,33.978,34.0056,33.8954,33.8954,35524.0
2015-07-30 11:00:00,36.91,36.96,36.89,36.91,28164.0,33.9045,33.9505,33.8862,33.9045,28164.0
2015-07-30 11:10:00,36.93,37.04,36.93,37.0,63464.0,33.9229,34.024,33.9229,33.9872,63464.0
2015-07-30 11:20:00,37.02,37.08,37.02,37.03,29150.0,34.0056,34.0607,34.0056,34.0148,29150.0
2015-07-30 11:30:00,37.04,37.08,37.04,37.07,18597.0,34.024,34.0607,34.024,34.0515,18597.0
2015-07-30 11:40:00,37.07,37.15,37.04,37.11,62538.0,34.0515,34.125,34.024,34.0883,62538.0
2015-07-30 11:50:00,37.1,37.11,37.05,37.09,13831.0,34.0791,34.0883,34.0331,34.0699,13831.0
2015-07-30 12:00:00,37.1,37.12,37.07,37.09,20027.0,34.0791,34.0974,34.0515,34.0699,20027.0
2015-07-30 12:10:00,37.09,37.17,37.09,37.14,19630.0,34.0699,34.1434,34.0699,34.1158,19630.0
2015-07-30 12:20:00,37.17,37.21,37.15,37.19,35748.0,34.1434,34.1801,34.125,34.1617,35748.0
2015-07-30 12:30:00,37.19,37.2,37.18,37.19,6411.0,34.1617,34.1709,34.1526,34.1617,6411.0
2015-07-30 12:40:00,37.2,37.26,37.19,37.25,35593.0,34.1709,34.226,34.1617,34.2169,35593.0
2015-07-30 12:50:00,37.25,37.26,37.23,37.24,17774.0,34.2169,34.226,34.1985,34.2077,17774.0
2015-07-30 13:00:00,37.24,37.28,37.22,37.23,28128.0,34.2077,34.2444,34.1893,34.1985,28128.0
2015-07-30 13:10:00,37.23,37.24,37.21,37.23,15341.0,34.1985,34.2077,34.1801,34.1985,15341.0
2015-07-30 13:20:00,37.23,37.24,37.2,37.22,31488.0,34.1985,34.2077,34.1709,34.1893,31488.0
2015-07-30 13:30:00,37.22,37.24,37.16,37.16,38788.0,34.1893,34.2077,34.1342,34.1342,38788.0
2015-07-30 13:40:00,37.16,37.2,37.15,37.19,28695.0,34.1342,34.1709,34.125,34.1617,28695.0
2015-07-30 13:50:00,37.2,37.21,37.17,37.2,30217.0,34.1709,34.1801,34.1434,34.1709,30217.0
2015-07-30 14:00:00,37.19,37.24,37.19,37.2,43085.0,34.1617,34.2077,34.1617,34.1709,43085.0
2015-07-30 14:10:00,37.21,37.25,37.21,37.23,32666.0,34.1801,34.2169,34.1801,34.1985,32666.0
2015-07-30 14:20:00,37.23,37.25,37.21,37.21,19989.0,34.1985,34.2169,34.1801,34.1801,19989.0
2015-07-30 14:30:00,37.21,37.24,37.18,37.23,58065.0,34.1801,34.2077,34.1526,34.1985,58065.0
2015-07-30 14:40:00,37.23,37.27,37.21,37.26,116242.0,34.1985,34.2352,34.1801,34.226,116242.0
2015-07-30 14:50:00,37.25,37.31,37.25,37.3,82884.0,34.2169,34.272,34.2169,34.2628,82884.0
2015-07-30 15:00:00,37.3,37.34,37.3,37.32,144869.0,34.2628,34.2995,34.2628,34.2812,144869.0
2015-07-30 15:10:00,37.31,37.32,37.29,37.32,103074.0,34.272,34.2812,34.2536,34.2812,103074.0
2015-07-30 15:20:00,37.32,37.33,37.3,37.33,101391.0,34.2812,34.2903,34.2628,34.2903,101391.0
2015-07-30 15:30:00,37.33,37.34,37.3,37.33,100581.0,34.2903,34.2995,34.2628,34.2903,100581.0
2015-07-30 15:40:00,37.33,37.37,37.33,37.34,128439.0,34.2903,34.3271,34.2903,34.2995,128439.0
2015-07-30 15:50:00,37.34,37.35,37.3,37.32,252183.0,34.2995,34.3087,34.2628,34.2812,252183.0
2015-07-31 09:30:00,37.41,37.6,37.33,37.33,204838.0,34.3638,34.5384,34.2903,34.2903,204838.0
2015-07-31 09:40:00,37.33,37.4,37.27,37.35,32285.0,34.2903,34.3546,34.2352,34.3087,32285.0
2015-07-31 09:50:00,37.36,37.49,37.36,37.46,74785.0,34.3179,34.4373,34.3179,34.4098,74785.0
2015-07-31 10:00:00,37.44,37.5,37.41,37.47,130093.0,34.3914,34.4465,34.3638,34.4189,130093.0
2015-07-31 10:10:00,37.47,37.55,37.45,37.51,246939.0,34.4189,34.4924,34.4006,34.4557,246939.0
2015-07-31 10:20:00,37.51,37.63,37.51,37.56,108901.0,34.4557,34.5659,34.4557,34.5016,108901.0
2015-07-31 10:30:00,37.57,37.67,37.55,37.64,94217.0,34.5108,34.6027,34.4924,34.5751,94217.0
2015-07-31 10:40:00,37.64,37.67,37.58,37.66,61200.0,34.5751,34.6027,34.52,34.5935,61200.0
2015-07-31 10:50:00,37.66,37.71,37.65,37.7,91446.0,34.5935,34.6394,34.5843,34.6302,91446.0
2015-07-31 11:00:00,37.71,37.73,37.7,37.73,100738.0,34.6394,34.6578,34.6302,34.6578,100738.0
2015-07-31 11:10:00,37.72,37.76,37.71,37.76,51454.0,34.6486,34.6853,34.6394,34.6853,51454.0
2015-07-31 11:20:00,37.76,37.77,37.72,37.76,26084.0,34.6853,34.6945,34.6486,34.6853,26084.0
2015-07-31 11:30:00,37.76,37.81,37.76,37.79,34446.0,34.6853,34.7313,34.6853,34.7129,34446.0
2015-07-31 11:40:00,37.78,37.79,37.77,37.79,21060.0,34.7037,34.7129,34.6945,34.7129,21060.0
2015-07-31 11:50:00,37.79,37.79,37.69,37.7,49738.0,34.7129,34.7129,34.621,34.6302,49738.0
2015-07-31 12:00:00,37.7,37.75,37.69,37.74,193354.0,34.6302,34.6761,34.621,34.667,193354.0
2015-07-31 12:10:00,37.75,37.76,37.73,37.73,152245.0,34.6761,34.6853,34.6578,34.6578,152245.0
2015-07-31 12:20:00,37.73,37.77,37.7,37.74,174299.0,34.6578,34.6945,34.6302,34.667,174299.0
2015-07-31 12:30:00,37.74,37.75,37.73,37.73,15280.0,34.667,34.6761,34.6578,34.6578,15280.0
2015-07-31 12:40:00,37.73,37.74,37.71,37.72,14001.0,34.6578,34.667,34.6394,34.6486,14001.0
2015-07-31 12:50:00,37.72,37.74,37.68,37.69,36568.0,34.6486,34.667,34.6118,34.621,36568.0
2015-07-31 13:00:00,37.69,37.71,37.66,37.66,23418.0,34.621,34.6394,34.5935,34.5935,23418.0
2015-07-31 13:10:00,37.67,37.68,37.65,37.66,17403.0,34.6027,34.6118,34.5843,34.5935,17403.0
2015-07-31 13:20:00,37.65,37.67,37.63,37.63,39342.0,34.5843,34.6027,34.5659,34.5659,39342.0
2015-07-31 13:30:00,37.64,37.67,37.62,37.65,18677.0,34.5751,34.6027,34.5567,34.5843,18677.0
2015-07-31 13:40:00,37.65,37.68,37.64,37.66,18367.0,34.5843,34.6118,34.5751,34.5935,18367.0
2015-07-31 13:50:00,37.66,37.68,37.64,37.67,36290.0,34.5935,34.6118,34.5751,34.6027,36290.0
2015-07-31 14:00:00,37.67,37.7,37.67,37.68,53674.0,34.6027,34.6302,34.6027,34.6118,53674.0
2015-07-31 14:10:00,37.68,37.71,37.67,37.68,33019.0,34.6118,34.6394,34.6027,34.6118,33019.0
2015-07-31 14:20:00,37.69,37.69,37.64,37.67,19041.0,34.621,34.621,34.5751,34.6027,19041.0
2015-07-31 14:30:00,37.67,37.68,37.65,37.66,13897.0,34.6027,34.6118,34.5843,34.5935,13897.0
2015-07-31 14:40:00,37.67,37.69,37.63,37.66,58871.0,34.6027,34.621,34.5659,34.5935,58871.0
2015-07-31 14:50:00,37.66,37.69,37.66,37.68,23946.0,34.5935,34.621,34.5935,34.6118,23946.0
2015-07-31 15:00:00,37.68,37.69,37.66,37.66,156827.0,34.6118,34.621,34.5935,34.5935,156827.0
2015-07-31 15:10:00,37.67,37.68,37.65,37.66,54572.0,34.6027,34.6118,34.5843,34.5935,54572.0
2015-07-31 15:20:00,37.65,37.66,37.59,37.59,198517.0,34.5843,34.5935,34.5292,34.5292,198517.0
2015-07-31 15:30:00,37.59,37.62,37.58,37.61,294687.0,34.5292,34.5567,34.52,34.5475,294687.0
2015-07-31 15:40:00,37.61,37.62,37.58,37.58,310614.0,34.5475,34.5567,34.52,34.52,310614.0
2015-07-31 15:50:00,37.58,37.6,37.56,37.58,491832.0,34.52,34.5384,34.5016,34.52,491832.0
2015-08-03 09:30:00,37.54,37.62,37.18,37.21,323998.0,34.4832,34.5567,34.1526,34.1801,323998.0
2015-08-03 09:40:00,37.21,37.22,37.13,37.21,153444.0,34.1801,34.1893,34.1066,34.1801,153444.0
2015-08-03 09:50:00,37.23,37.33,37.23,37.29,47856.0,34.1985,34.2903,34.1985,34.2536,47856.0
2015-08-03 10:00:00,37.29,37.31,37.24,37.25,40588.0,34.2536,34.272,34.2077,34.2169,40588.0
2015-08-03 10:10:00,37.25,37.31,37.25,37.26,113717.0,34.2169,34.272,34.2169,34.226,113717.0
2015-08-03 10:20:00,37.25,37.3,37.21,37.26,55711.0,34.2169,34.2628,34.1801,34.226,55711.0
2015-08-03 10:30:00,37.26,37.27,37.16,37.27,55220.0,34.226,34.2352,34.1342,34.2352,55220.0
2015-08-03 10:40:00,37.27,37.31,37.21,37.3,85005.0,34.2352,34.272,34.1801,34.2628,85005.0
2015-08-03 10:50:00,37.3,37.32,37.26,37.27,45228.0,34.2628,34.2812,34.226,34.2352,45228.0
2015-08-03 11:00:00,37.27,37.28,37.23,37.25,40606.0,34.2352,34.2444,34.1985,34.2169,40606.0
2015-08-03 11:10:00,37.25,37.29,37.24,37.27,22696.0,34.2169,34.2536,34.2077,34.2352,22696.0
2015-08-03 11:20:00,37.27,37.31,37.24,37.25,113538.0,34.2352,34.272,34.2077,34.2169,113538.0
2015-08-03 11:30:00,37.25,37.32,37.25,37.27,28794.0,34.2169,34.2812,34.2169,34.2352,28794.0
2015-08-03 11:40:00,37.27,37.33,37.27,37.27,29930.0,34.2352,34.2903,34.2352,34.2352,29930.0
2015-08-03 11:50:00,37.28,37.28,37.25,37.26,12758.0,34.2444,34.2444,34.2169,34.226,12758.0
2015-08-03 12:00:00,37.28,37.29,37.24,37.26,17284.0,34.2444,34.2536,34.2077,34.226,17284.0
2015-08-03 12:10:00,37.26,37.3,37.25,37.27,25669.0,34.226,34.2628,34.2169,34.2352,25669.0
2015-08-03 12:20:00,37.27,37.28,37.24,37.27,31171.0,34.2352,34.2444,34.2077,34.2352,31171.0
2015-08-03 12:30:00,37.27,37.27,37.16,37.16,34829.0,34.2352,34.2352,34.1342,34.1342,34829.0
2015-08-03 12:40:00,37.16,37.16,37.09,37.1,89323.0,34.1342,34.1342,34.0699,34.0791,89323.0
2015-08-03 12:50:00,37.09,37.1,37.06,37.1,41038.0,34.0699,34.0791,34.0423,34.0791,41038.0
2015-08-03 13:00:00,37.09,37.09,37.02,37.02,25513.0,34.0699,34.0699,34.0056,34.0056,25513.0
2015-08-03 13:10:00,37.01,37.06,37.0,37.05,62732.0,33.9964,34.0423,33.9872,34.0331,62732.0
2015-08-03 13:20:00,37.05,37.18,37.05,37.18,25523.0,34.0331,34.1526,34.0331,34.1526,25523.0
2015-08-03 13:30:00,37.17,37.22,37.13,37.19,33647.0,34.1434,34.1893,34.1066,34.1617,33647.0
2015-08-03 13:40:00,37.2,37.27,37.19,37.27,24919.0,34.1709,34.2352,34.1617,34.2352,24919.0
2015-08-03 13:50:00,37.28,37.33,37.27,37.29,106585.0,34.2444,34.2903,34.2352,34.2536,106585.0
2015-08-03 14:00:00,37.29,37.3,37.26,37.29,14907.0,34.2536,34.2628,34.226,34.2536,14907.0
2015-08-03 14:10:00,37.29,37.29,37.23,37.26,38512.0,34.2536,34.2536,34.1985,34.226,38512.0
2015-08-03 14:20:00,37.25,37.25,37.17,37.2,72582.0,34.2169,34.2169,34.1434,34.1709,72582.0
2015-08-03 14:30:00,37.2,37.21,37.15,37.2,85763.0,34.1709,34.1801,34.125,34.1709,85763.0
2015-08-03 14:40:00,37.2,37.24,37.16,37.18,85886.0,34.1709,34.2077,34.1342,34.1526,85886.0
2015-08-03 14:50:00,37.18,37.18,37.12,37.14,77402.0,34.1526,34.1526,34.0974,34.1158,77402.0
2015-08-03 15:00:00,37.14,37.16,37.11,37.15,211347.0,34.1158,34.1342,34.0883,34.125,211347.0
2015-08-03 15:10:00,37.15,37.18,37.13,37.16,71065.0,34.125,34.1526,34.1066,34.1342,71065.0
2015-08-03 15:20:00,37.16,37.19,37.16,37.17,86650.0,34.1342,34.1617,34.1342,34.1434,86650.0
2015-08-03 15:30:00,37.18,37.22,37.14,37.22,76145.0,34.1526,34.1893,34.1158,34.1893,76145.0
2015-08-03 15:40:00,37.22,37.28,37.22,37.24,114479.0,34.1893,34.2444,34.1893,34.2077,114479.0
2015-08-03 15:50:00,37.24,37.27,37.22,37.25,222382.0,34.2077,34.2352,34.1893,34.2169,222382.0
2015-08-04 09:30:00,37.3,37.3,37.16,37.2,75539.0,34.2628,34.2628,34.1342,34.1709,75539.0
2015-08-04 09:40:00,37.19,37.28,37.13,37.27,136457.0,34.1617,34.2444,34.1066,34.2352,136457.0
2015-08-04 09:50:00,37.28,37.3,37.22,37.23,25807.0,34.2444,34.2628,34.1893,34.1985,25807.0
2015-08-04 10:00:00,37.22,37.3,37.2,37.29,17197.0,34.1893,34.2628,34.1709,34.2536,17197.0
2015-08-04 10:10:00,37.28,37.33,37.25,37.33,32375.0,34.2444,34.2903,34.2169,34.2903,32375.0
2015-08-04 10:20:00,37.34,37.43,37.34,37.42,25099.0,34.2995,34.3822,34.2995,34.373,25099.0
2015-08-04 10:30:00,37.42,37.48,37.42,37.42,18299.0,34.373,34.4281,34.373,34.373,18299.0
2015-08-04 10:40:00,37.42,37.48,37.42,37.47,39733.0,34.373,34.4281,34.373,34.4189,39733.0
2015-08-04 10:50:00,37.46,37.46,37.37,37.38,22238.0,34.4098,34.4098,34.3271,34.3363,22238.0
2015-08-04 11:00:00,37.38,37.44,37.37,37.41,16150.0,34.3363,34.3914,34.3271,34.3638,16150.0
2015-08-04 11:10:00,37.4,37.43,37.35,37.37,26009.0,34.3546,34.3822,34.3087,34.3271,26009.0
2015-08-04 11:20:00,37.35,37.37,37.29,37.32,12357.0,34.3087,34.3271,34.2536,34.2812,12357.0
2015-08-04 11:30:00,37.32,37.33,37.29,37.32,11004.0,34.2812,34.2903,34.2536,34.2812,11004.0
2015-08-04 11:40:00,37.31,37.33,37.27,37.27,26548.0,34.272,34.2903,34.2352,34.2352,26548.0
2015-08-04 11:50:00,37.27,37.31,37.26,37.31,11050.0,34.2352,34.272,34.226,34.272,11050.0
2015-08-04 12:00:00,37.31,37.38,37.31,37.36,7035.0,34.272,34.3363,34.272,34.3179,7035.0
2015-08-04 12:10:00,37.37,37.37,37.32,37.35,15607.0,34.3271,34.3271,34.2812,34.3087,15607.0
2015-08-04 12:20:00,37.33,37.34,37.31,37.32,14514.0,34.2903,34.2995,34.272,34.2812,14514.0
2015-08-04 12:30:00,37.31,37.31,37.24,37.24,18900.0,34.272,34.272,34.2077,34.2077,18900.0
2015-08-04 12:40:00,37.24,37.24,37.18,37.22,8839.0,34.2077,34.2077,34.1526,34.1893,8839.0
2015-08-04 12:50:00,37.2,37.21,37.15,37.16,6364.0,34.1709,34.1801,34.125,34.1342,6364.0
2015-08-04 13:00:00,37.15,37.16,37.12,37.16,22969.0,34.125,34.1342,34.0974,34.1342,22969.0
2015-08-04 13:10:00,37.16,37.22,37.15,37.22,4800.0,34.1342,34.1893,34.125,34.1893,4800.0
2015-08-04 13:20:00,37.22,37.22,37.16,37.17,3476.0,34.1893,34.1893,34.1342,34.1434,3476.0
2015-08-04 13:30:00,37.19,37.27,37.18,37.21,12103.0,34.1617,34.2352,34.1526,34.1801,12103.0
2015-08-04 13:40:00,37.2,37.2,37.13,37.13,14390.0,34.1709,34.1709,34.1066,34.1066,14390.0
2015-08-04 13:50:00,37.14,37.14,37.1,37.14,40513.0,34.1158,34.1158,34.0791,34.1158,40513.0
2015-08-04 14:00:00,37.13,37.15,37.06,37.07,70192.0,34.1066,34.125,34.0423,34.0515,70192.0
2015-08-04 14:10:00,37.06,37.09,37.04,37.09,52128.0,34.0423,34.0699,34.024,34.0699,52128.0
2015-08-04 14:20:00,37.1,37.1,37.06,37.07,21221.0,34.0791,34.0791,34.0423,34.0515,21221.0
2015-08-04 14:30:00,37.07,37.16,37.07,37.16,14017.0,34.0515,34.1342,34.0515,34.1342,14017.0
2015-08-04 14:40:00,37.16,37.22,37.15,37.22,19827.0,34.1342,34.1893,34.125,34.1893,19827.0
2015-08-04 14:50:00,37.22,37.23,37.2,37.22,34456.0,34.1893,34.1985,34.1709,34.1893,34456.0
2015-08-04 15:00:00,37.22,37.23,37.2,37.2,16075.0,34.1893,34.1985,34.1709,34.1709,16075.0
2015-08-04 15:10:00,37.2,37.2,37.16,37.17,18064.0,34.1709,34.1709,34.1342,34.1434,18064.0
2015-08-04 15:20:00,37.16,37.19,37.16,37.17,8225.0,34.1342,34.1617,34.1342,34.1434,8225.0
2015-08-04 15:30:00,37.17,37.2,37.16,37.16,30596.0,34.1434,34.1709,34.1342,34.1342,30596.0
2015-08-04 15:40:00,37.16,37.17,37.13,37.17,64520.0,34.1342,34.1434,34.1066,34.1434,64520.0
2015-08-04 15:50:00,37.16,37.19,37.14,37.19,104452.0,34.1342,34.1617,34.1158,34.1617,104452.0
2015-08-05 09:30:00,37.22,37.51,37.22,37.42,135763.0,34.1893,34.4557,34.1893,34.373,135763.0
2015-08-05 09:40:00,37.43,37.47,37.3,37.44,163705.0,34.3822,34.4189,34.2628,34.3914,163705.0
2015-08-05 09:50:00,37.44,37.45,37.21,37.22,135863.0,34.3914,34.4006,34.1801,34.1893,135863.0
2015-08-05 10:00:00,37.23,37.3,37.23,37.25,159544.0,34.1985,34.2628,34.1985,34.2169,159544.0
2015-08-05 10:10:00,37.26,37.31,37.23,37.3,170260.0,34.226,34.272,34.1985,34.2628,170260.0
2015-08-05 10:20:00,37.31,37.34,37.31,37.31,42378.0,34.272,34.2995,34.272,34.272,42378.0
2015-08-05 10:30:00,37.31,37.33,37.23,37.24,21812.0,34.272,34.2903,34.1985,34.2077,21812.0
2015-08-05 10:40:00,37.22,37.26,37.22,37.25,32488.0,34.1893,34.226,34.1893,34.2169,32488.0
2015-08-05 10:50:00,37.25,37.25,37.2,37.21,36580.0,34.2169,34.2169,34.1709,34.1801,36580.0
2015-08-05 11:00:00,37.22,37.25,37.21,37.24,25611.0,34.1893,34.2169,34.1801,34.2077,25611.0
2015-08-05 11:10:00,37.25,37.25,37.21,37.21,65652.0,34.2169,34.2169,34.1801,34.1801,65652.0
2015-08-05 11:20:00,37.22,37.25,37.21,37.22,29684.0,34.1893,34.2169,34.1801,34.1893,29684.0
2015-08-05 11:30:00,37.22,37.22,37.16,37.16,44554.0,34.1893,34.1893,34.1342,34.1342,44554.0
2015-08-05 11:40:00,37.17,37.23,37.17,37.23,22593.0,34.1434,34.1985,34.1434,34.1985,22593.0
2015-08-05 11:50:00,37.23,37.24,37.13,37.14,26047.0,34.1985,34.2077,34.1066,34.1158,26047.0
2015-08-05 12:00:00,37.13,37.19,37.13,37.17,22297.0,34.1066,34.1617,34.1066,34.1434,22297.0
2015-08-05 12:10:00,37.16,37.17,37.04,37.05,29881.0,34.1342,34.1434,34.024,34.0331,29881.0
2015-08-05 12:20:00,37.05,37.07,36.97,36.97,28750.0,34.0331,34.0515,33.9597,33.9597,28750.0
2015-08-05 12:30:00,36.96,37.01,36.95,36.99,30269.0,33.9505,33.9964,33.9413,33.978,30269.0
2015-08-05 12:40:00,36.98,37.03,36.94,37.02,26428.0,33.9688,34.0148,33.9321,34.0056,26428.0
2015-08-05 12:50:00,37.01,37.01,36.94,36.98,151697.0,33.9964,33.9964,33.9321,33.9688,151697.0
2015-08-05 13:00:00,36.98,36.99,36.95,36.95,38258.0,33.9688,33.978,33.9413,33.9413,38258.0
2015-08-05 13:10:00,36.95,36.95,36.83,36.83,56657.0,33.9413,33.9413,33.8311,33.8311,56657.0
2015-08-05 13:20:00,36.83,36.88,36.83,36.88,11800.0,33.8311,33.877,33.8311,33.877,11800.0
2015-08-05 13:30:00,36.89,36.89,36.86,36.89,10178.0,33.8862,33.8862,33.8586,33.8862,10178.0
2015-08-05 13:40:00,36.89,36.95,36.88,36.94,7744.0,33.8862,33.9413,33.877,33.9321,7744.0
2015-08-05 13:50:00,36.95,36.95,36.89,36.93,16585.0,33.9413,33.9413,33.8862,33.9229,16585.0
2015-08-05 14:00:00,36.92,37.0,36.91,37.0,18210.0,33.9137,33.9872,33.9045,33.9872,18210.0
2015-08-05 14:10:00,36.99,36.99,36.96,36.98,13567.0,33.978,33.978,33.9505,33.9688,13567.0
2015-08-05 14:20:00,36.98,37.02,36.97,37.02,29810.0,33.9688,34.0056,33.9597,34.0056,29810.0
2015-08-05 14:30:00,37.03,37.06,37.02,37.06,32191.0,34.0148,34.0423,34.0056,34.0423,32191.0
2015-08-05 14:40:00,37.06,37.06,37.0,37.06,37621.0,34.0423,34.0423,33.9872,34.0423,37621.0
2015-08-05 14:50:00,37.05,37.05,37.01,37.04,28354.0,34.0331,34.0331,33.9964,34.024,28354.0
2015-08-05 15:00:00,37.05,37.05,37.01,37.02,264001.0,34.0331,34.0331,33.9964,34.0056,264001.0
2015-08-05 15:10:00,37.02,37.06,37.01,37.02,122092.0,34.0056,34.0423,33.9964,34.0056,122092.0
2015-08-05 15:20:00,37.01,37.03,37.0,37.02,42308.0,33.9964,34.0148,33.9872,34.0056,42308.0
2015-08-05 15:30:00,37.01,37.01,36.98,37.0,66245.0,33.9964,33.9964,33.9688,33.9872,66245.0
2015-08-05 15:40:00,37.0,37.04,36.98,37.01,76100.0,33.9872,34.024,33.9688,33.9964,76100.0
2015-08-05 15:50:00,37.02,37.03,37.0,37.02,219780.0,34.0056,34.0148,33.9872,34.0056,219780.0
2015-08-06 09:30:00,37.25,37.25,36.93,36.98,86560.0,34.2169,34.2169,33.9229,33.9688,86560.0
2015-08-06 09:40:00,37.01,37.05,36.92,37.03,33809.0,33.9964,34.0331,33.9137,34.0148,33809.0
2015-08-06 09:50:00,37.04,37.04,36.92,36.93,16633.0,34.024,34.024,33.9137,33.9229,16633.0
2015-08-06 10:00:00,36.94,36.94,36.86,36.91,18676.0,33.9321,33.9321,33.8586,33.9045,18676.0
2015-08-06 10:10:00,36.9,36.99,36.9,36.96,11351.0,33.8954,33.978,33.8954,33.9505,11351.0
2015-08-06 10:20:00,36.95,36.96,36.91,36.92,12894.0,33.9413,33.9505,33.9045,33.9137,12894.0
2015-08-06 10:30:00,36.92,36.95,36.88,36.95,14227.0,33.9137,33.9413,33.877,33.9413,14227.0
2015-08-06 10:40:00,36.95,37.03,36.93,37.02,11642.0,33.9413,34.0148,33.9229,34.0056,11642.0
2015-08-06 10:50:00,37.02,37.02,36.97,36.97,17270.0,34.0056,34.0056,33.9597,33.9597,17270.0
2015-08-06 11:00:00,36.97,36.97,36.87,36.87,19098.0,33.9597,33.9597,33.8678,33.8678,19098.0
2015-08-06 11:10:00,36.87,36.87,36.83,36.85,36729.0,33.8678,33.8678,33.8311,33.8494,36729.0
2015-08-06 11:20:00,36.84,36.89,36.78,36.79,44837.0,33.8402,33.8862,33.7851,33.7943,44837.0
2015-08-06 11:30:00,36.8,36.8,36.69,36.72,19376.0,33.8035,33.8035,33.7025,33.73,19376.0
2015-08-06 11:40:00,36.73,36.77,36.73,36.76,14620.0,33.7392,33.7759,33.7392,33.7668,14620.0
2015-08-06 11:50:00,36.76,36.77,36.63,36.63,19532.0,33.7668,33.7759,33.6473,33.6473,19532.0
2015-08-06 12:00:00,36.63,36.72,36.63,36.68,28542.0,33.6473,33.73,33.6473,33.6933,28542.0
2015-08-06 12:10:00,36.67,36.7,36.63,36.66,42554.0,33.6841,33.7116,33.6473,33.6749,42554.0
2015-08-06 12:20:00,36.66,36.71,36.6,36.71,27179.0,33.6749,33.7208,33.6198,33.7208,27179.0
2015-08-06 12:30:00,36.71,36.71,36.58,36.6,161263.0,33.7208,33.7208,33.6014,33.6198,161263.0
2015-08-06 12:40:00,36.6,36.65,36.59,36.65,26715.0,33.6198,33.6657,33.6106,33.6657,26715.0
2015-08-06 12:50:00,36.65,36.65,36.59,36.6,20358.0,33.6657,33.6657,33.6106,33.6198,20358.0
2015-08-06 13:00:00,36.59,36.64,36.57,36.59,42793.0,33.6106,33.6565,33.5922,33.6106,42793.0
2015-08-06 13:10:00,36.59,36.64,36.55,36.63,22644.0,33.6106,33.6565,33.5739,33.6473,22644.0
2015-08-06 13:20:00,36.63,36.69,36.62,36.66,22146.0,33.6473,33.7025,33.6382,33.6749,22146.0
2015-08-06 13:30:00,36.66,36.69,36.64,36.65,13678.0,33.6749,33.7025,33.6565,33.6657,13678.0
2015-08-06 13:40:00,36.65,36.7,36.63,36.69,20908.0,33.6657,33.7116,33.6473,33.7025,20908.0
2015-08-06 13:50:00,36.69,36.69,36.66,36.68,6730.0,33.7025,33.7025,33.6749,33.6933,6730.0
2015-08-06 14:00:00,36.67,36.68,36.63,36.66,18403.0,33.6841,33.6933,33.6473,33.6749,18403.0
2015-08-06 14:10:00,36.66,36.67,36.64,36.66,11165.0,33.6749,33.6841,33.6565,33.6749,11165.0
2015-08-06 14:20:00,36.65,36.75,36.65,36.74,10302.0,33.6657,33.7576,33.6657,33.7484,10302.0
2015-08-06 14:30:00,36.76,36.77,36.72,36.72,14989.0,33.7668,33.7759,33.73,33.73,14989.0
2015-08-06 14:40:00,36.74,36.79,36.74,36.78,38490.0,33.7484,33.7943,33.7484,33.7851,38490.0
2015-08-06 14:50:00,36.78,36.79,36.76,36.76,8437.0,33.7851,33.7943,33.7668,33.7668,8437.0
2015-08-06 15:00:00,36.76,36.76,36.73,36.76,19969.0,33.7668,33.7668,33.7392,33.7668,19969.0
2015-08-06 15:10:00,36.75,36.81,36.75,36.8,14148.0,33.7576,33.8127,33.7576,33.8035,14148.0
2015-08-06 15:20:00,36.81,36.81,36.74,36.75,38329.0,33.8127,33.8127,33.7484,33.7576,38329.0
2015-08-06 15:30:00,36.75,36.75,36.71,36.73,26574.0,33.7576,33.7576,33.7208,33.7392,26574.0
2015-08-06 15:40:00,36.74,36.78,36.71,36.78,53066.0,33.7484,33.7851,33.7208,33.7851,53066.0
2015-08-06 15:50:00,36.78,36.79,36.74,36.76,393618.0,33.7851,33.7943,33.7484,33.7668,393618.0
2015-08-07 09:30:00,36.84,36.84,36.7,36.73,75031.0,33.8402,33.8402,33.7116,33.7392,75031.0
2015-08-07 09:40:00,36.76,36.86,36.76,36.8,33433.0,33.7668,33.8586,33.7668,33.8035,33433.0
2015-08-07 09:50:00,36.82,36.91,36.77,36.89,98987.0,33.8219,33.9045,33.7759,33.8862,98987.0
2015-08-07 10:00:00,36.88,36.95,36.84,36.92,35345.0,33.877,33.9413,33.8402,33.9137,35345.0
2015-08-07 10:10:00,36.9,36.95,36.89,36.89,20608.0,33.8954,33.9413,33.8862,33.8862,20608.0
2015-08-07 10:20:00,36.89,36.9,36.75,36.79,35770.0,33.8862,33.8954,33.7576,33.7943,35770.0
2015-08-07 10:30:00,36.79,36.91,36.76,36.9,94055.0,33.7943,33.9045,33.7668,33.8954,94055.0
2015-08-07 10:40:00,36.9,36.95,36.88,36.93,58238.0,33.8954,33.9413,33.877,33.9229,58238.0
2015-08-07 10:50:00,36.94,36.95,36.86,36.88,15318.0,33.9321,33.9413,33.8586,33.877,15318.0
2015-08-07 11:00:00,36.89,36.92,36.88,36.9,15269.0,33.8862,33.9137,33.877,33.8954,15269.0
2015-08-07 11:10:00,36.89,36.9,36.78,36.79,33163.0,33.8862,33.8954,33.7851,33.7943,33163.0
2015-08-07 11:20:00,36.79,36.83,36.79,36.81,10237.0,33.7943,33.8311,33.7943,33.8127,10237.0
2015-08-07 11:30:00,36.81,36.82,36.77,36.78,21270.0,33.8127,33.8219,33.7759,33.7851,21270.0
2015-08-07 11:40:00,36.78,36.82,36.78,36.8,12327.0,33.7851,33.8219,33.7851,33.8035,12327.0
2015-08-07 11:50:00,36.81,36.83,36.77,36.81,30273.0,33.8127,33.8311,33.7759,33.8127,30273.0
2015-08-07 12:00:00,36.82,36.87,36.82,36.85,117746.0,33.8219,33.8678,33.8219,33.8494,117746.0
2015-08-07 12:10:00,36.85,36.86,36.82,36.84,15778.0,33.8494,33.8586,33.8219,33.8402,15778.0
2015-08-07 12:20:00,36.85,36.87,36.81,36.84,129330.0,33.8494,33.8678,33.8127,33.8402,129330.0
2015-08-07 12:30:00,36.84,36.84,36.8,36.84,37509.0,33.8402,33.8402,33.8035,33.8402,37509.0
2015-08-07 12:40:00,36.84,36.86,36.81,36.82,41312.0,33.8402,33.8586,33.8127,33.8219,41312.0
2015-08-07 12:50:00,36.83,36.85,36.81,36.83,14091.0,33.8311,33.8494,33.8127,33.8311,14091.0
2015-08-07 13:00:00,36.83,36.84,36.8,36.8,8711.0,33.8311,33.8402,33.8035,33.8035,8711.0
2015-08-07 13:10:00,36.79,36.8,36.76,36.8,12744.0,33.7943,33.8035,33.7668,33.8035,12744.0
2015-08-07 13:20:00,36.79,36.83,36.79,36.83,10172.0,33.7943,33.8311,33.7943,33.8311,10172.0
2015-08-07 13:30:00,36.82,36.86,36.82,36.84,12232.0,33.8219,33.8586,33.8219,33.8402,12232.0
2015-08-07 13:40:00,36.84,36.85,36.77,36.8,213745.0,33.8402,33.8494,33.7759,33.8035,213745.0
2015-08-07 13:50:00,36.8,36.81,36.77,36.79,42142.0,33.8035,33.8127,33.7759,33.7943,42142.0
2015-08-07 14:00:00,36.79,36.83,36.77,36.83,42410.0,33.7943,33.8311,33.7759,33.8311,42410.0
2015-08-07 14:10:00,36.83,36.85,36.82,36.84,234656.0,33.8311,33.8494,33.8219,33.8402,234656.0
2015-08-07 14:20:00,36.84,36.87,36.83,36.86,92371.0,33.8402,33.8678,33.8311,33.8586,92371.0
2015-08-07 14:30:00,36.86,36.89,36.86,36.88,28207.0,33.8586,33.8862,33.8586,33.877,28207.0
2015-08-07 14:40:00,36.88,36.88,36.84,36.86,84279.0,33.877,33.877,33.8402,33.8586,84279.0
2015-08-07 14:50:00,36.87,36.9,36.86,36.9,119353.0,33.8678,33.8954,33.8586,33.8954,119353.0
2015-08-07 15:00:00,36.89,36.9,36.87,36.88,30667.0,33.8862,33.8954,33.8678,33.877,30667.0
2015-08-07 15:10:00,36.88,36.88,36.85,36.87,84799.0,33.877,33.877,33.8494,33.8678,84799.0
2015-08-07 15:20:00,36.87,36.95,36.86,36.93,92415.0,33.8678,33.9413,33.8586,33.9229,92415.0
2015-08-07 15:30:00,36.93,36.95,36.91,36.94,214609.0,33.9229,33.9413,33.9045,33.9321,214609.0
2015-08-07 15:40:00,36.95,36.96,36.92,36.94,288718.0,33.9413,33.9505,33.9137,33.9321,288718.0
2015-08-07 15:50:00,36.95,36.99,36.93,36.98,540567.0,33.9413,33.978,33.9229,33.9688,540567.0
2015-08-10 09:30:00,37.27,37.44,37.16,37.43,58991.0,34.2352,34.3914,34.1342,34.3822,58991.0
2015-08-10 09:40:00,37.44,37.57,37.42,37.52,56144.0,34.3914,34.5108,34.373,34.4649,56144.0
2015-08-10 09:50:00,37.52,37.57,37.46,37.46,28379.0,34.4649,34.5108,34.4098,34.4098,28379.0
2015-08-10 10:00:00,37.48,37.51,37.44,37.5,85540.0,34.4281,34.4557,34.3914,34.4465,85540.0
2015-08-10 10:10:00,37.5,37.56,37.49,37.55,354720.0,34.4465,34.5016,34.4373,34.4924,354720.0
2015-08-10 10:20:00,37.55,37.57,37.53,37.55,167556.0,34.4924,34.5108,34.4741,34.4924,167556.0
2015-08-10 10:30:00,37.55,37.56,37.42,37.42,114028.0,34.4924,34.5016,34.373,34.373,114028.0
2015-08-10 10:40:00,37.42,37.48,37.41,37.48,74200.0,34.373,34.4281,34.3638,34.4281,74200.0
2015-08-10 10:50:00,37.48,37.55,37.43,37.55,258268.0,34.4281,34.4924,34.3822,34.4924,258268.0
2015-08-10 11:00:00,37.55,37.6,37.53,37.58,257443.0,34.4924,34.5384,34.4741,34.52,257443.0
2015-08-10 11:10:00,37.58,37.59,37.54,37.55,70323.0,34.52,34.5292,34.4832,34.4924,70323.0
2015-08-10 11:20:00,37.54,37.57,37.49,37.5,260946.0,34.4832,34.5108,34.4373,34.4465,260946.0
2015-08-10 11:30:00,37.51,37.53,37.46,37.46,75164.0,34.4557,34.4741,34.4098,34.4098,75164.0
2015-08-10 11:40:00,37.46,37.48,37.44,37.47,33928.0,34.4098,34.4281,34.3914,34.4189,33928.0
2015-08-10 11:50:00,37.47,37.51,37.45,37.45,28921.0,34.4189,34.4557,34.4006,34.4006,28921.0
2015-08-10 12:00:00,37.46,37.5,37.46,37.48,4929.0,34.4098,34.4465,34.4098,34.4281,4929.0
2015-08-10 12:10:00,37.48,37.5,37.48,37.49,19082.0,34.4281,34.4465,34.4281,34.4373,19082.0
2015-08-10 12:20:00,37.49,37.51,37.48,37.48,15376.0,34.4373,34.4557,34.4281,34.4281,15376.0
2015-08-10 12:30:00,37.49,37.57,37.48,37.57,145083.0,34.4373,34.5108,34.4281,34.5108,145083.0
2015-08-10 12:40:00,37.56,37.59,37.55,37.58,52350.0,34.5016,34.5292,34.4924,34.52,52350.0
2015-08-10 12:50:00,37.58,37.59,37.57,37.59,24027.0,34.52,34.5292,34.5108,34.5292,24027.0
2015-08-10 13:00:00,37.58,37.63,37.57,37.61,56915.0,34.52,34.5659,34.5108,34.5475,56915.0
2015-08-10 13:10:00,37.61,37.64,37.6,37.64,26141.0,34.5475,34.5751,34.5384,34.5751,26141.0
2015-08-10 13:20:00,37.65,37.7,37.65,37.69,107649.0,34.5843,34.6302,34.5843,34.621,107649.0
2015-08-10 13:30:00,37.69,37.71,37.67,37.67,125410.0,34.621,34.6394,34.6027,34.6027,125410.0
2015-08-10 13:40:00,37.67,37.68,37.6,37.63,59738.0,34.6027,34.6118,34.5384,34.5659,59738.0
2015-08-10 13:50:00,37.64,37.65,37.63,37.65,13225.0,34.5751,34.5843,34.5659,34.5843,13225.0
2015-08-10 14:00:00,37.65,37.67,37.64,37.66,23388.0,34.5843,34.6027,34.5751,34.5935,23388.0
2015-08-10 14:10:00,37.65,37.68,37.64,37.67,43993.0,34.5843,34.6118,34.5751,34.6027,43993.0
2015-08-10 14:20:00,37.67,37.68,37.61,37.62,13594.0,34.6027,34.6118,34.5475,34.5567,13594.0
2015-08-10 14:30:00,37.61,37.62,37.57,37.57,24097.0,34.5475,34.5567,34.5108,34.5108,24097.0
2015-08-10 14:40:00,37.58,37.59,37.57,37.59,18743.0,34.52,34.5292,34.5108,34.5292,18743.0
2015-08-10 14:50:00,37.59,37.6,37.57,37.58,22921.0,34.5292,34.5384,34.5108,34.52,22921.0
2015-08-10 15:00:00,37.57,37.59,37.55,37.58,28934.0,34.5108,34.5292,34.4924,34.52,28934.0
2015-08-10 15:10:00,37.58,37.59,37.56,37.56,16667.0,34.52,34.5292,34.5016,34.5016,16667.0
2015-08-10 15:20:00,37.57,37.59,37.55,37.56,33723.0,34.5108,34.5292,34.4924,34.5016,33723.0
2015-08-10 15:30:00,37.57,37.57,37.53,37.55,104827.0,34.5108,34.5108,34.4741,34.4924,104827.0
2015-08-10 15:40:00,37.54,37.57,37.54,37.55,161467.0,34.4832,34.5108,34.4832,34.4924,161467.0
2015-08-10 15:50:00,37.55,37.55,37.51,37.53,203578.0,34.4924,34.4924,34.4557,34.4741,203578.0
2015-08-11 09:30:00,37.34,37.4,37.23,37.38,61158.0,34.2995,34.3546,34.1985,34.3363,61158.0
2015-08-11 09:40:00,37.39,37.45,37.3,37.38,48944.0,34.3455,34.4006,34.2628,34.3363,48944.0
2015-08-11 09:50:00,37.39,37.4,37.27,37.34,34951.0,34.3455,34.3546,34.2352,34.2995,34951.0
2015-08-11 10:00:00,37.33,37.34,37.24,37.31,19819.0,34.2903,34.2995,34.2077,34.272,19819.0
2015-08-11 10:10:00,37.3,37.4,37.29,37.4,16790.0,34.2628,34.3546,34.2536,34.3546,16790.0
2015-08-11 10:20:00,37.42,37.58,37.42,37.55,123846.0,34.373,34.52,34.373,34.4924,123846.0
2015-08-11 10:30:00,37.54,37.55,37.48,37.48,19365.0,34.4832,34.4924,34.4281,34.4281,19365.0
2015-08-11 10:40:00,37.48,37.61,37.48,37.55,22893.0,34.4281,34.5475,34.4281,34.4924,22893.0
2015-08-11 10:50:00,37.55,37.55,37.51,37.51,11382.0,34.4924,34.4924,34.4557,34.4557,11382.0
2015-08-11 11:00:00,37.5,37.52,37.43,37.44,69271.0,34.4465,34.4649,34.3822,34.3914,69271.0
2015-08-11 11:10:00,37.44,37.48,37.43,37.46,9903.0,34.3914,34.4281,34.3822,34.4098,9903.0
2015-08-11 11:20:00,37.45,37.46,37.4,37.42,10549.0,34.4006,34.4098,34.3546,34.373,10549.0
2015-08-11 11:30:00,37.43,37.47,37.43,37.47,11045.0,34.3822,34.4189,34.3822,34.4189,11045.0
2015-08-11 11:40:00,37.46,37.46,37.36,37.38,71015.0,34.4098,34.4098,34.3179,34.3363,71015.0
2015-08-11 11:50:00,37.36,37.38,37.33,37.36,47612.0,34.3179,34.3363,34.2903,34.3179,47612.0
2015-08-11 12:00:00,37.35,37.38,37.33,37.37,18072.0,34.3087,34.3363,34.2903,34.3271,18072.0
2015-08-11 12:10:00,37.38,37.45,37.38,37.44,56485.0,34.3363,34.4006,34.3363,34.3914,56485.0
2015-08-11 12:20:00,37.43,37.44,37.39,37.43,92971.0,34.3822,34.3914,34.3455,34.3822,92971.0
2015-08-11 12:30:00,37.42,37.46,37.4,37.4,25323.0,34.373,34.4098,34.3546,34.3546,25323.0
2015-08-11 12:40:00,37.39,37.4,37.38,37.39,156637.0,34.3455,34.3546,34.3363,34.3455,156637.0
2015-08-11 12:50:00,37.4,37.4,37.37,37.4,106203.0,34.3546,34.3546,34.3271,34.3546,106203.0
2015-08-11 13:00:00,37.4,37.43,37.36,37.37,106312.0,34.3546,34.3822,34.3179,34.3271,106312.0
2015-08-11 13:10:00,37.37,37.38,37.33,37.37,19338.0,34.3271,34.3363,34.2903,34.3271,19338.0
2015-08-11 13:20:00,37.36,37.43,37.36,37.42,127758.0,34.3179,34.3822,34.3179,34.373,127758.0
2015-08-11 13:30:00,37.41,37.44,37.38,37.44,69486.0,34.3638,34.3914,34.3363,34.3914,69486.0
2015-08-11 13:40:00,37.44,37.46,37.41,37.42,138289.0,34.3914,34.4098,34.3638,34.373,138289.0
2015-08-11 13:50:00,37.42,37.43,37.38,37.38,12458.0,34.373,34.3822,34.3363,34.3363,12458.0
2015-08-11 14:00:00,37.38,37.4,37.36,37.4,11355.0,34.3363,34.3546,34.3179,34.3546,11355.0
2015-08-11 14:10:00,37.4,37.41,37.33,37.35,27965.0,34.3546,34.3638,34.2903,34.3087,27965.0
2015-08-11 14:20:00,37.35,37.42,37.34,37.41,20970.0,34.3087,34.373,34.2995,34.3638,20970.0
2015-08-11 14:30:00,37.41,37.41,37.36,37.38,24500.0,34.3638,34.3638,34.3179,34.3363,24500.0
2015-08-11 14:40:00,37.38,37.4,37.37,37.4,13837.0,34.3363,34.3546,34.3271,34.3546,13837.0
2015-08-11 14:50:00,37.39,37.45,37.36,37.43,62855.0,34.3455,34.4006,34.3179,34.3822,62855.0
2015-08-11 15:00:00,37.43,37.46,37.4,37.43,101311.0,34.3822,34.4098,34.3546,34.3822,101311.0
2015-08-11 15:10:00,37.41,37.49,37.41,37.47,46255.0,34.3638,34.4373,34.3638,34.4189,46255.0
2015-08-11 15:20:00,37.46,37.53,37.45,37.53,186829.0,34.4098,34.4741,34.4006,34.4741,186829.0
2015-08-11 15:30:00,37.53,37.56,37.52,37.55,177871.0,34.4741,34.5016,34.4649,34.4924,177871.0
2015-08-11 15:40:00,37.55,37.56,37.52,37.55,336676.0,34.4924,34.5016,34.4649,34.4924,336676.0
2015-08-11 15:50:00,37.56,37.56,37.51,37.52,147265.0,34.5016,34.5016,34.4557,34.4649,147265.0
2015-08-12 09:30:00,37.33,37.39,37.21,37.33,36599.0,34.2903,34.3455,34.1801,34.2903,36599.0
2015-08-12 09:40:00,37.33,37.36,37.23,37.23,56012.0,34.2903,34.3179,34.1985,34.1985,56012.0
2015-08-12 09:50:00,37.23,37.25,37.16,37.16,63610.0,34.1985,34.2169,34.1342,34.1342,63610.0
2015-08-12 10:00:00,37.15,37.15,36.92,36.92,79635.0,34.125,34.125,33.9137,33.9137,79635.0
2015-08-12 10:10:00,36.9,36.92,36.87,36.92,75830.0,33.8954,33.9137,33.8678,33.9137,75830.0
2015-08-12 10:20:00,36.92,36.93,36.78,36.86,107094.0,33.9137,33.9229,33.7851,33.8586,107094.0
2015-08-12 10:30:00,36.86,36.96,36.84,36.96,27194.0,33.8586,33.9505,33.8402,33.9505,27194.0
2015-08-12 10:40:00,36.95,36.98,36.86,36.86,36374.0,33.9413,33.9688,33.8586,33.8586,36374.0
2015-08-12 10:50:00,36.88,36.9,36.81,36.84,112788.0,33.877,33.8954,33.8127,33.8402,112788.0
2015-08-12 11:00:00,36.84,36.97,36.84,36.97,43280.0,33.8402,33.9597,33.8402,33.9597,43280.0
2015-08-12 11:10:00,36.98,37.05,36.96,37.04,49655.0,33.9688,34.0331,33.9505,34.024,49655.0
2015-08-12 11:20:00,37.03,37.08,37.03,37.07,10997.0,34.0148,34.0607,34.0148,34.0515,10997.0
2015-08-12 11:30:00,37.06,37.1,37.04,37.06,16109.0,34.0423,34.0791,34.024,34.0423,16109.0
2015-08-12 11:40:00,37.05,37.07,37.01,37.01,6939.0,34.0331,34.0515,33.9964,33.9964,6939.0
2015-08-12 11:50:00,36.99,36.99,36.91,36.91,47781.0,33.978,33.978,33.9045,33.9045,47781.0
2015-08-12 12:00:00,36.91,36.91,36.86,36.9,36995.0,33.9045,33.9045,33.8586,33.8954,36995.0
2015-08-12 12:10:00,36.9,36.98,36.9,36.97,31747.0,33.8954,33.9688,33.8954,33.9597,31747.0
2015-08-12 12:20:00,36.97,37.01,36.92,37.01,89575.0,33.9597,33.9964,33.9137,33.9964,89575.0
2015-08-12 12:30:00,37.01,37.12,37.01,37.11,31382.0,33.9964,34.0974,33.9964,34.0883,31382.0
2015-08-12 12:40:00,37.12,37.13,37.05,37.06,31869.0,34.0974,34.1066,34.0331,34.0423,31869.0
2015-08-12 12:50:00,37.06,37.07,37.02,37.03,49572.0,34.0423,34.0515,34.0056,34.0148,49572.0
2015-08-12 13:00:00,37.04,37.13,37.03,37.12,50125.0,34.024,34.1066,34.0148,34.0974,50125.0
2015-08-12 13:10:00,37.12,37.18,37.12,37.18,88167.0,34.0974,34.1526,34.0974,34.1526,88167.0
2015-08-12 13:20:00,37.18,37.2,37.15,37.15,47919.0,34.1526,34.1709,34.125,34.125,47919.0
2015-08-12 13:30:00,37.15,37.15,37.12,37.15,40500.0,34.125,34.125,34.0974,34.125,40500.0
2015-08-12 13:40:00,37.16,37.25,37.15,37.24,42335.0,34.1342,34.2169,34.125,34.2077,42335.0
2015-08-12 13:50:00,37.23,37.33,37.23,37.32,51118.0,34.1985,34.2903,34.1985,34.2812,51118.0
2015-08-12 14:00:00,37.32,37.32,37.25,37.28,31126.0,34.2812,34.2812,34.2169,34.2444,31126.0
2015-08-12 14:10:00,37.29,37.33,37.29,37.29,32042.0,34.2536,34.2903,34.2536,34.2536,32042.0
2015-08-12 14:20:00,37.29,37.3,37.19,37.21,101441.0,34.2536,34.2628,34.1617,34.1801,101441.0
2015-08-12 14:30:00,37.21,37.35,37.21,37.35,206146.0,34.1801,34.3087,34.1801,34.3087,206146.0
2015-08-12 14:40:00,37.35,37.43,37.34,37.43,15802.0,34.3087,34.3822,34.2995,34.3822,15802.0
2015-08-12 14:50:00,37.43,37.51,37.42,37.51,268927.0,34.3822,34.4557,34.373,34.4557,268927.0
2015-08-12 15:00:00,37.51,37.56,37.49,37.52,191006.0,34.4557,34.5016,34.4373,34.4649,191006.0
2015-08-12 15:10:00,37.52,37.52,37.47,37.5,36275.0,34.4649,34.4649,34.4189,34.4465,36275.0
2015-08-12 15:20:00,37.5,37.55,37.49,37.55,39330.0,34.4465,34.4924,34.4373,34.4924,39330.0
2015-08-12 15:30:00,37.55,37.59,37.53,37.54,63401.0,34.4924,34.5292,34.4741,34.4832,63401.0
2015-08-12 15:40:00,37.55,37.56,37.53,37.55,146296.0,34.4924,34.5016,34.4741,34.4924,146296.0
2015-08-12 15:50:00,37.55,37.57,37.53,37.53,310808.0,34.4924,34.5108,34.4741,34.4741,310808.0
2015-08-13 09:30:00,37.64,37.68,37.51,37.53,51285.0,34.5751,34.6118,34.4557,34.4741,51285.0
2015-08-13 09:40:00,37.53,37.62,37.49,37.6,28540.0,34.4741,34.5567,34.4373,34.5384,28540.0
2015-08-13 09:50:00,37.58,37.64,37.56,37.58,37356.0,34.52,34.5751,34.5016,34.52,37356.0
2015-08-13 10:00:00,37.57,37.63,37.53,37.62,23804.0,34.5108,34.5659,34.4741,34.5567,23804.0
2015-08-13 10:10:00,37.62,37.65,37.55,37.58,29234.0,34.5567,34.5843,34.4924,34.52,29234.0
2015-08-13 10:20:00,37.59,37.74,37.59,37.73,58195.0,34.5292,34.667,34.5292,34.6578,58195.0
2015-08-13 10:30:00,37.73,37.82,37.7,37.81,42538.0,34.6578,34.7404,34.6302,34.7313,42538.0
2015-08-13 10:40:00,37.82,37.86,37.79,37.79,140484.0,34.7404,34.7772,34.7129,34.7129,140484.0
2015-08-13 10:50:00,37.78,37.88,37.77,37.86,570573.0,34.7037,34.7956,34.6945,34.7772,570573.0
2015-08-13 11:00:00,37.87,37.91,37.78,37.78,147507.0,34.7864,34.8231,34.7037,34.7037,147507.0
2015-08-13 11:10:00,37.78,37.89,37.77,37.89,90565.0,34.7037,34.8047,34.6945,34.8047,90565.0
2015-08-13 11:20:00,37.88,37.88,37.8,37.82,54315.0,34.7956,34.7956,34.7221,34.7404,54315.0
2015-08-13 11:30:00,37.82,37.87,37.81,37.86,45781.0,34.7404,34.7864,34.7313,34.7772,45781.0
2015-08-13 11:40:00,37.86,37.93,37.85,37.93,45652.0,34.7772,34.8415,34.768,34.8415,45652.0
2015-08-13 11:50:00,37.94,37.95,37.87,37.9,50996.0,34.8507,34.8599,34.7864,34.8139,50996.0
2015-08-13 12:00:00,37.92,38.03,37.91,38.02,75121.0,34.8323,34.9333,34.8231,34.9242,75121.0
2015-08-13 12:10:00,38.03,38.04,38.01,38.02,43654.0,34.9333,34.9425,34.915,34.9242,43654.0
2015-08-13 12:20:00,38.02,38.09,38.0,38.08,54601.0,34.9242,34.9885,34.9058,34.9793,54601.0
2015-08-13 12:30:00,38.09,38.09,38.04,38.05,45140.0,34.9885,34.9885,34.9425,34.9517,45140.0
2015-08-13 12:40:00,38.04,38.05,37.99,38.05,38271.0,34.9425,34.9517,34.8966,34.9517,38271.0
2015-08-13 12:50:00,38.05,38.08,38.04,38.06,66254.0,34.9517,34.9793,34.9425,34.9609,66254.0
2015-08-13 13:00:00,38.05,38.1,38.04,38.08,56757.0,34.9517,34.9976,34.9425,34.9793,56757.0
2015-08-13 13:10:00,38.08,38.08,38.03,38.03,27196.0,34.9793,34.9793,34.9333,34.9333,27196.0
2015-08-13 13:20:00,38.04,38.06,38.03,38.05,41090.0,34.9425,34.9609,34.9333,34.9517,41090.0
2015-08-13 13:30:00,38.06,38.06,38.02,38.03,68156.0,34.9609,34.9609,34.9242,34.9333,68156.0
2015-08-13 13:40:00,38.02,38.04,38.01,38.03,82085.0,34.9242,34.9425,34.915,34.9333,82085.0
2015-08-13 13:50:00,38.03,38.03,37.98,38.02,44012.0,34.9333,34.9333,34.8874,34.9242,44012.0
2015-08-13 14:00:00,38.02,38.07,38.02,38.06,44546.0,34.9242,34.9701,34.9242,34.9609,44546.0
2015-08-13 14:10:00,38.06,38.08,38.05,38.08,32110.0,34.9609,34.9793,34.9517,34.9793,32110.0
2015-08-13 14:20:00,38.07,38.09,38.06,38.08,59047.0,34.9701,34.9885,34.9609,34.9793,59047.0
2015-08-13 14:30:00,38.08,38.11,38.07,38.09,95097.0,34.9793,35.0068,34.9701,34.9885,95097.0
2015-08-13 14:40:00,38.09,38.12,38.07,38.12,73925.0,34.9885,35.016,34.9701,35.016,73925.0
2015-08-13 14:50:00,38.12,38.13,38.09,38.1,51129.0,35.016,35.0252,34.9885,34.9976,51129.0
2015-08-13 15:00:00,38.1,38.1,38.04,38.04,57876.0,34.9976,34.9976,34.9425,34.9425,57876.0
2015-08-13 15:10:00,38.05,38.07,38.02,38.02,186317.0,34.9517,34.9701,34.9242,34.9242,186317.0
2015-08-13 15:20:00,38.02,38.03,37.98,37.98,89145.0,34.9242,34.9333,34.8874,34.8874,89145.0
2015-08-13 15:30:00,37.98,37.98,37.86,37.89,131300.0,34.8874,34.8874,34.7772,34.8047,131300.0
2015-08-13 15:40:00,37.9,37.92,37.87,37.9,87791.0,34.8139,34.8323,34.7864,34.8139,87791.0
2015-08-13 15:50:00,37.91,37.93,37.88,37.91,847638.0,34.8231,34.8415,34.7956,34.8231,847638.0
2015-08-14 09:30:00,38.22,38.22,37.67,37.8,79668.0,35.1079,35.1079,34.6027,34.7221,79668.0
2015-08-14 09:40:00,37.78,37.88,37.74,37.86,35718.0,34.7037,34.7956,34.667,34.7772,35718.0
2015-08-14 09:50:00,37.88,37.98,37.88,37.93,39457.0,34.7956,34.8874,34.7956,34.8415,39457.0
2015-08-14 10:00:00,37.93,37.98,37.91,37.95,32921.0,34.8415,34.8874,34.8231,34.8599,32921.0
2015-08-14 10:10:00,37.96,37.97,37.9,37.96,21437.0,34.869,34.8782,34.8139,34.869,21437.0
2015-08-14 10:20:00,37.95,37.97,37.91,37.91,33344.0,34.8599,34.8782,34.8231,34.8231,33344.0
2015-08-14 10:30:00,37.92,37.96,37.9,37.95,20523.0,34.8323,34.869,34.8139,34.8599,20523.0
2015-08-14 10:40:00,37.96,37.97,37.88,37.88,26154.0,34.869,34.8782,34.7956,34.7956,26154.0
2015-08-14 10:50:00,37.89,37.92,37.88,37.88,20368.0,34.8047,34.8323,34.7956,34.7956,20368.0
2015-08-14 11:00:00,37.88,37.89,37.8,37.8,14929.0,34.7956,34.8047,34.7221,34.7221,14929.0
2015-08-14 11:10:00,37.8,37.82,37.77,37.8,126974.0,34.7221,34.7404,34.6945,34.7221,126974.0
2015-08-14 11:20:00,37.8,37.87,37.8,37.86,43033.0,34.7221,34.7864,34.7221,34.7772,43033.0
2015-08-14 11:30:00,37.86,37.9,37.84,37.9,10969.0,34.7772,34.8139,34.7588,34.8139,10969.0
2015-08-14 11:40:00,37.9,37.97,37.9,37.91,46652.0,34.8139,34.8782,34.8139,34.8231,46652.0
2015-08-14 11:50:00,37.92,37.94,37.9,37.91,10300.0,34.8323,34.8507,34.8139,34.8231,10300.0
2015-08-14 12:00:00,37.92,37.92,37.87,37.88,26800.0,34.8323,34.8323,34.7864,34.7956,26800.0
2015-08-14 12:10:00,37.89,37.9,37.85,37.89,22228.0,34.8047,34.8139,34.768,34.8047,22228.0
2015-08-14 12:20:00,37.89,37.89,37.86,37.88,12713.0,34.8047,34.8047,34.7772,34.7956,12713.0
2015-08-14 12:30:00,37.89,37.9,37.87,37.87,10046.0,34.8047,34.8139,34.7864,34.7864,10046.0
2015-08-14 12:40:00,37.86,37.88,37.83,37.83,25694.0,34.7772,34.7956,34.7496,34.7496,25694.0
2015-08-14 12:50:00,37.83,37.91,37.82,37.91,11113.0,34.7496,34.8231,34.7404,34.8231,11113.0
2015-08-14 13:00:00,37.92,37.93,37.89,37.92,18585.0,34.8323,34.8415,34.8047,34.8323,18585.0
2015-08-14 13:10:00,37.91,38.05,37.91,38.02,44082.0,34.8231,34.9517,34.8231,34.9242,44082.0
2015-08-14 13:20:00,38.02,38.04,38.01,38.04,29956.0,34.9242,34.9425,34.915,34.9425,29956.0
2015-08-14 13:30:00,38.04,38.09,38.03,38.04,50701.0,34.9425,34.9885,34.9333,34.9425,50701.0
2015-08-14 13:40:00,38.04,38.06,38.0,38.01,14200.0,34.9425,34.9609,34.9058,34.915,14200.0
2015-08-14 13:50:00,38.01,38.07,38.0,38.07,16135.0,34.915,34.9701,34.9058,34.9701,16135.0
2015-08-14 14:00:00,38.07,38.08,38.03,38.05,10705.0,34.9701,34.9793,34.9333,34.9517,10705.0
2015-08-14 14:10:00,38.05,38.08,38.05,38.06,13931.0,34.9517,34.9793,34.9517,34.9609,13931.0
2015-08-14 14:20:00,38.06,38.12,38.06,38.1,39122.0,34.9609,35.016,34.9609,34.9976,39122.0
2015-08-14 14:30:00,38.1,38.14,38.08,38.14,30346.0,34.9976,35.0344,34.9793,35.0344,30346.0
2015-08-14 14:40:00,38.14,38.14,38.09,38.1,31557.0,35.0344,35.0344,34.9885,34.9976,31557.0
2015-08-14 14:50:00,38.1,38.1,38.08,38.1,7542.0,34.9976,34.9976,34.9793,34.9976,7542.0
2015-08-14 15:00:00,38.1,38.15,38.1,38.14,13515.0,34.9976,35.0436,34.9976,35.0344,13515.0
2015-08-14 15:10:00,38.13,38.15,38.12,38.13,7693.0,35.0252,35.0436,35.016,35.0252,7693.0
2015-08-14 15:20:00,38.13,38.16,38.13,38.16,24798.0,35.0252,35.0528,35.0252,35.0528,24798.0
2015-08-14 15:30:00,38.15,38.16,38.13,38.15,43729.0,35.0436,35.0528,35.0252,35.0436,43729.0
2015-08-14 15:40:00,38.15,38.2,38.14,38.18,205801.0,35.0436,35.0895,35.0344,35.0711,205801.0
2015-08-14 15:50:00,38.19,38.19,38.14,38.15,437848.0,35.0803,35.0803,35.0344,35.0436,437848.0
2015-08-17 09:30:00,38.03,38.12,37.92,37.98,53038.0,34.9333,35.016,34.8323,34.8874,53038.0
2015-08-17 09:40:00,37.98,38.02,37.94,38.01,43356.0,34.8874,34.9242,34.8507,34.915,43356.0
2015-08-17 09:50:00,37.98,38.09,37.98,38.08,72025.0,34.8874,34.9885,34.8874,34.9793,72025.0
2015-08-17 10:00:00,38.07,38.13,38.01,38.11,42011.0,34.9701,35.0252,34.915,35.0068,42011.0
2015-08-17 10:10:00,38.12,38.3,38.1,38.28,124925.0,35.016,35.1814,34.9976,35.163,124925.0
2015-08-17 10:20:00,38.29,38.31,38.26,38.26,45533.0,35.1722,35.1905,35.1446,35.1446,45533.0
2015-08-17 10:30:00,38.27,38.28,38.18,38.22,37803.0,35.1538,35.163,35.0711,35.1079,37803.0
2015-08-17 10:40:00,38.21,38.3,38.21,38.26,49554.0,35.0987,35.1814,35.0987,35.1446,49554.0
2015-08-17 10:50:00,38.26,38.35,38.26,38.34,127588.0,35.1446,35.2273,35.1446,35.2181,127588.0
2015-08-17 11:00:00,38.35,38.43,38.35,38.42,96490.0,35.2273,35.3008,35.2273,35.2916,96490.0
2015-08-17 11:10:00,38.44,38.45,38.41,38.41,47566.0,35.31,35.3191,35.2824,35.2824,47566.0
2015-08-17 11:20:00,38.42,38.43,38.39,38.39,42074.0,35.2916,35.3008,35.264,35.264,42074.0
2015-08-17 11:30:00,38.39,38.41,38.37,38.41,25281.0,35.264,35.2824,35.2457,35.2824,25281.0
2015-08-17 11:40:00,38.42,38.47,38.4,38.47,128167.0,35.2916,35.3375,35.2732,35.3375,128167.0
2015-08-17 11:50:00,38.47,38.47,38.43,38.46,22431.0,35.3375,35.3375,35.3008,35.3283,22431.0
2015-08-17 12:00:00,38.47,38.49,38.46,38.49,38971.0,35.3375,35.3559,35.3283,35.3559,38971.0
2015-08-17 12:10:00,38.48,38.49,38.44,38.44,34169.0,35.3467,35.3559,35.31,35.31,34169.0
2015-08-17 12:20:00,38.44,38.49,38.44,38.48,67157.0,35.31,35.3559,35.31,35.3467,67157.0
2015-08-17 12:30:00,38.48,38.5,38.47,38.5,18880.0,35.3467,35.3651,35.3375,35.3651,18880.0
2015-08-17 12:40:00,38.5,38.52,38.5,38.51,22301.0,35.3651,35.3834,35.3651,35.3743,22301.0
2015-08-17 12:50:00,38.51,38.53,38.48,38.52,106653.0,35.3743,35.3926,35.3467,35.3834,106653.0
2015-08-17 13:00:00,38.52,38.54,38.51,38.53,35961.0,35.3834,35.4018,35.3743,35.3926,35961.0
2015-08-17 13:10:00,38.53,38.56,38.52,38.54,17237.0,35.3926,35.4202,35.3834,35.4018,17237.0
2015-08-17 13:20:00,38.53,38.58,38.52,38.58,45430.0,35.3926,35.4386,35.3834,35.4386,45430.0
2015-08-17 13:30:00,38.58,38.58,38.53,38.53,58947.0,35.4386,35.4386,35.3926,35.3926,58947.0
2015-08-17 13:40:00,38.53,38.55,38.53,38.55,24061.0,35.3926,35.411,35.3926,35.411,24061.0
2015-08-17 13:50:00,38.55,38.56,38.54,38.54,42591.0,35.411,35.4202,35.4018,35.4018,42591.0
2015-08-17 14:00:00,38.55,38.55,38.49,38.5,83780.0,35.411,35.411,35.3559,35.3651,83780.0
2015-08-17 14:10:00,38.5,38.51,38.47,38.5,51328.0,35.3651,35.3743,35.3375,35.3651,51328.0
2015-08-17 14:20:00,38.5,38.53,38.5,38.51,57934.0,35.3651,35.3926,35.3651,35.3743,57934.0
2015-08-17 14:30:00,38.5,38.52,38.49,38.51,66038.0,35.3651,35.3834,35.3559,35.3743,66038.0
2015-08-17 14:40:00,38.51,38.54,38.5,38.51,64280.0,35.3743,35.4018,35.3651,35.3743,64280.0
2015-08-17 14:50:00,38.51,38.52,38.49,38.52,74268.0,35.3743,35.3834,35.3559,35.3834,74268.0
2015-08-17 15:00:00,38.51,38.54,38.51,38.53,71982.0,35.3743,35.4018,35.3743,35.3926,71982.0
2015-08-17 15:10:00,38.53,38.55,38.51,38.52,147811.0,35.3926,35.411,35.3743,35.3834,147811.0
2015-08-17 15:20:00,38.52,38.53,38.49,38.5,143797.0,35.3834,35.3926,35.3559,35.3651,143797.0
2015-08-17 15:30:00,38.5,38.53,38.5,38.51,214382.0,35.3651,35.3926,35.3651,35.3743,214382.0
2015-08-17 15:40:00,38.51,38.53,38.51,38.52,187627.0,35.3743,35.3926,35.3743,35.3834,187627.0
2015-08-17 15:50:00,38.52,38.57,38.52,38.57,797634.0,35.3834,35.4294,35.3834,35.4294,797634.0
2015-08-18 09:30:00,39.02,39.04,38.77,38.94,502790.0,35.8427,35.8611,35.6131,35.7692,502790.0
2015-08-18 09:40:00,38.94,38.98,38.9,38.96,451790.0,35.7692,35.806,35.7325,35.7876,451790.0
2015-08-18 09:50:00,38.96,39.05,38.95,39.05,268498.0,35.7876,35.8703,35.7784,35.8703,268498.0
2015-08-18 10:00:00,39.05,39.08,39.0,39.04,217091.0,35.8703,35.8978,35.8244,35.8611,217091.0
2015-08-18 10:10:00,39.04,39.05,38.97,39.05,125132.0,35.8611,35.8703,35.7968,35.8703,125132.0
2015-08-18 10:20:00,39.05,39.11,39.05,39.1,99881.0,35.8703,35.9254,35.8703,35.9162,99881.0
2015-08-18 10:30:00,39.09,39.1,39.01,39.03,50066.0,35.907,35.9162,35.8335,35.8519,50066.0
2015-08-18 10:40:00,39.03,39.08,38.99,39.05,44927.0,35.8519,35.8978,35.8152,35.8703,44927.0
2015-08-18 10:50:00,39.05,39.1,39.02,39.09,90988.0,35.8703,35.9162,35.8427,35.907,90988.0
2015-08-18 11:00:00,39.09,39.09,39.0,39.04,93842.0,35.907,35.907,35.8244,35.8611,93842.0
2015-08-18 11:10:00,39.04,39.06,39.0,39.02,50310.0,35.8611,35.8795,35.8244,35.8427,50310.0
2015-08-18 11:20:00,39.02,39.04,38.94,38.94,95568.0,35.8427,35.8611,35.7692,35.7692,95568.0
2015-08-18 11:30:00,38.94,38.96,38.91,38.93,96143.0,35.7692,35.7876,35.7417,35.7601,96143.0
2015-08-18 11:40:00,38.92,38.95,38.89,38.94,96793.0,35.7509,35.7784,35.7233,35.7692,96793.0
2015-08-18 11:50:00,38.95,38.96,38.91,38.91,72424.0,35.7784,35.7876,35.7417,35.7417,72424.0
2015-08-18 12:00:00,38.91,38.93,38.89,38.91,216195.0,35.7417,35.7601,35.7233,35.7417,216195.0
2015-08-18 12:10:00,38.9,38.93,38.89,38.9,155336.0,35.7325,35.7601,35.7233,35.7325,155336.0
2015-08-18 12:20:00,38.9,38.95,38.89,38.93,107632.0,35.7325,35.7784,35.7233,35.7601,107632.0
2015-08-18 12:30:00,38.93,38.98,38.92,38.96,64721.0,35.7601,35.806,35.7509,35.7876,64721.0
2015-08-18 12:40:00,38.95,39.0,38.94,38.99,65702.0,35.7784,35.8244,35.7692,35.8152,65702.0
2015-08-18 12:50:00,38.99,39.04,38.98,38.98,172824.0,35.8152,35.8611,35.806,35.806,172824.0
2015-08-18 13:00:00,38.98,38.99,38.94,38.98,173458.0,35.806,35.8152,35.7692,35.806,173458.0
2015-08-18 13:10:00,38.98,39.02,38.98,39.02,277051.0,35.806,35.8427,35.806,35.8427,277051.0
2015-08-18 13:20:00,39.02,39.03,38.99,39.03,251155.0,35.8427,35.8519,35.8152,35.8519,251155.0
2015-08-18 13:30:00,39.02,39.05,39.02,39.04,187198.0,35.8427,35.8703,35.8427,35.8611,187198.0
2015-08-18 13:40:00,39.05,39.07,39.0,39.0,185309.0,35.8703,35.8887,35.8244,35.8244,185309.0
2015-08-18 13:50:00,39.0,39.01,38.98,38.99,211327.0,35.8244,35.8335,35.806,35.8152,211327.0
2015-08-18 14:00:00,38.99,39.0,38.9,38.95,217497.0,35.8152,35.8244,35.7325,35.7784,217497.0
2015-08-18 14:10:00,38.95,38.95,38.91,38.94,560189.0,35.7784,35.7784,35.7417,35.7692,560189.0
2015-08-18 14:20:00,38.93,38.98,38.93,38.98,116648.0,35.7601,35.806,35.7601,35.806,116648.0
2015-08-18 14:30:00,38.98,39.01,38.97,39.0,164412.0,35.806,35.8335,35.7968,35.8244,164412.0
2015-08-18 14:40:00,38.99,39.02,38.96,39.02,164655.0,35.8152,35.8427,35.7876,35.8427,164655.0
2015-08-18 14:50:00,39.01,39.01,38.98,39.0,204161.0,35.8335,35.8335,35.806,35.8244,204161.0
2015-08-18 15:00:00,39.0,39.03,38.97,39.03,144875.0,35.8244,35.8519,35.7968,35.8519,144875.0
2015-08-18 15:10:00,39.03,39.07,39.02,39.06,194964.0,35.8519,35.8887,35.8427,35.8795,194964.0
2015-08-18 15:20:00,39.07,39.08,39.05,39.07,204504.0,35.8887,35.8978,35.8703,35.8887,204504.0
2015-08-18 15:30:00,39.08,39.1,39.07,39.09,183212.0,35.8978,35.9162,35.8887,35.907,183212.0
2015-08-18 15:40:00,39.09,39.11,39.08,39.09,329838.0,35.907,35.9254,35.8978,35.907,329838.0
2015-08-18 15:50:00,39.09,39.1,39.05,39.05,424613.0,35.907,35.9162,35.8703,35.8703,424613.0
2015-08-19 09:30:00,38.95,39.04,38.68,38.88,196813.0,35.7784,35.8611,35.5304,35.7141,196813.0
2015-08-19 09:40:00,38.88,38.92,38.84,38.85,120546.0,35.7141,35.7509,35.6774,35.6866,120546.0
2015-08-19 09:50:00,38.85,38.93,38.81,38.89,75454.0,35.6866,35.7601,35.6498,35.7233,75454.0
2015-08-19 10:00:00,38.89,39.11,38.85,39.09,100908.0,35.7233,35.9254,35.6866,35.907,100908.0
2015-08-19 10:10:00,39.09,39.11,39.0,39.02,86163.0,35.907,35.9254,35.8244,35.8427,86163.0
2015-08-19 10:20:00,39.02,39.07,39.0,39.04,42367.0,35.8427,35.8887,35.8244,35.8611,42367.0
2015-08-19 10:30:00,39.03,39.03,38.94,38.95,50014.0,35.8519,35.8519,35.7692,35.7784,50014.0
2015-08-19 10:40:00,38.96,38.97,38.84,38.87,94683.0,35.7876,35.7968,35.6774,35.7049,94683.0
2015-08-19 10:50:00,38.86,38.87,38.77,38.82,74114.0,35.6958,35.7049,35.6131,35.659,74114.0
2015-08-19 11:00:00,38.82,38.86,38.79,38.83,77731.0,35.659,35.6958,35.6315,35.6682,77731.0
2015-08-19 11:10:00,38.84,38.89,38.83,38.86,53567.0,35.6774,35.7233,35.6682,35.6958,53567.0
2015-08-19 11:20:00,38.86,38.87,38.8,38.83,42936.0,35.6958,35.7049,35.6406,35.6682,42936.0
2015-08-19 11:30:00,38.83,38.87,38.81,38.87,61634.0,35.6682,35.7049,35.6498,35.7049,61634.0
2015-08-19 11:40:00,38.87,38.87,38.78,38.8,36503.0,35.7049,35.7049,35.6223,35.6406,36503.0
2015-08-19 11:50:00,38.8,38.89,38.79,38.84,47574.0,35.6406,35.7233,35.6315,35.6774,47574.0
2015-08-19 12:00:00,38.84,38.87,38.82,38.87,29475.0,35.6774,35.7049,35.659,35.7049,29475.0
2015-08-19 12:10:00,38.87,38.88,38.79,38.79,30986.0,35.7049,35.7141,35.6315,35.6315,30986.0
2015-08-19 12:20:00,38.79,38.84,38.78,38.84,28604.0,35.6315,35.6774,35.6223,35.6774,28604.0
2015-08-19 12:30:00,38.84,38.89,38.84,38.89,30261.0,35.6774,35.7233,35.6774,35.7233,30261.0
2015-08-19 12:40:00,38.89,38.93,38.89,38.91,25948.0,35.7233,35.7601,35.7233,35.7417,25948.0
2015-08-19 12:50:00,38.91,38.93,38.88,38.92,35097.0,35.7417,35.7601,35.7141,35.7509,35097.0
2015-08-19 13:00:00,38.91,38.95,38.91,38.94,57354.0,35.7417,35.7784,35.7417,35.7692,57354.0
2015-08-19 13:10:00,38.95,39.0,38.93,38.99,27787.0,35.7784,35.8244,35.7601,35.8152,27787.0
2015-08-19 13:20:00,38.99,39.01,38.93,38.93,45207.0,35.8152,35.8335,35.7601,35.7601,45207.0
2015-08-19 13:30:00,38.93,38.97,38.9,38.94,43829.0,35.7601,35.7968,35.7325,35.7692,43829.0
2015-08-19 13:40:00,38.94,39.07,38.94,39.03,57554.0,35.7692,35.8887,35.7692,35.8519,57554.0
2015-08-19 13:50:00,39.02,39.06,38.97,38.98,87737.0,35.8427,35.8795,35.7968,35.806,87737.0
2015-08-19 14:00:00,38.98,39.15,38.97,39.14,70210.0,35.806,35.9621,35.7968,35.953,70210.0
2015-08-19 14:10:00,39.16,39.22,39.1,39.13,106436.0,35.9713,36.0264,35.9162,35.9438,106436.0
2015-08-19 14:20:00,39.14,39.15,39.08,39.1,33276.0,35.953,35.9621,35.8978,35.9162,33276.0
2015-08-19 14:30:00,39.1,39.14,39.07,39.14,70693.0,35.9162,35.953,35.8887,35.953,70693.0
2015-08-19 14:40:00,39.14,39.14,39.04,39.08,64267.0,35.953,35.953,35.8611,35.8978,64267.0
2015-08-19 14:50:00,39.08,39.09,38.95,38.96,46862.0,35.8978,35.907,35.7784,35.7876,46862.0
2015-08-19 15:00:00,38.96,39.01,38.92,39.0,89344.0,35.7876,35.8335,35.7509,35.8244,89344.0
2015-08-19 15:10:00,39.0,39.03,38.97,39.02,91124.0,35.8244,35.8519,35.7968,35.8427,91124.0
2015-08-19 15:20:00,39.02,39.1,39.0,39.08,80294.0,35.8427,35.9162,35.8244,35.8978,80294.0
2015-08-19 15:30:00,39.09,39.1,39.01,39.03,71101.0,35.907,35.9162,35.8335,35.8519,71101.0
2015-08-19 15:40:00,39.03,39.13,39.03,39.12,257583.0,35.8519,35.9438,35.8519,35.9346,257583.0
2015-08-19 15:50:00,39.13,39.13,39.07,39.08,813143.0,35.9438,35.9438,35.8887,35.8978,813143.0
2015-08-20 09:30:00,38.86,38.9,38.67,38.84,133933.0,35.6958,35.7325,35.5212,35.6774,133933.0
2015-08-20 09:40:00,38.85,38.88,38.69,38.73,103481.0,35.6866,35.7141,35.5396,35.5763,103481.0
2015-08-20 09:50:00,38.73,38.77,38.68,38.7,44968.0,35.5763,35.6131,35.5304,35.5488,44968.0
2015-08-20 10:00:00,38.71,38.71,38.63,38.69,88143.0,35.558,35.558,35.4845,35.5396,88143.0
2015-08-20 10:10:00,38.68,38.72,38.65,38.66,26899.0,35.5304,35.5672,35.5029,35.512,26899.0
2015-08-20 10:20:00,38.66,38.67,38.56,38.58,36057.0,35.512,35.5212,35.4202,35.4386,36057.0
2015-08-20 10:30:00,38.58,38.61,38.52,38.59,70132.0,35.4386,35.4661,35.3834,35.4477,70132.0
2015-08-20 10:40:00,38.59,38.68,38.55,38.68,71910.0,35.4477,35.5304,35.411,35.5304,71910.0
2015-08-20 10:50:00,38.66,38.73,38.66,38.67,56821.0,35.512,35.5763,35.512,35.5212,56821.0
2015-08-20 11:00:00,38.67,38.69,38.59,38.6,38059.0,35.5212,35.5396,35.4477,35.4569,38059.0
2015-08-20 11:10:00,38.59,38.64,38.54,38.54,35049.0,35.4477,35.4937,35.4018,35.4018,35049.0
2015-08-20 11:20:00,38.54,38.63,38.54,38.59,35516.0,35.4018,35.4845,35.4018,35.4477,35516.0
2015-08-20 11:30:00,38.6,38.6,38.52,38.56,58484.0,35.4569,35.4569,35.3834,35.4202,58484.0
2015-08-20 11:40:00,38.55,38.58,38.53,38.57,30484.0,35.411,35.4386,35.3926,35.4294,30484.0
2015-08-20 11:50:00,38.57,38.6,38.52,38.59,35773.0,35.4294,35.4569,35.3834,35.4477,35773.0
2015-08-20 12:00:00,38.59,38.6,38.53,38.58,27188.0,35.4477,35.4569,35.3926,35.4386,27188.0
2015-08-20 12:10:00,38.58,38.59,38.49,38.53,44715.0,35.4386,35.4477,35.3559,35.3926,44715.0
2015-08-20 12:20:00,38.53,38.54,38.46,38.5,193685.0,35.3926,35.4018,35.3283,35.3651,193685.0
2015-08-20 12:30:00,38.51,38.53,38.46,38.48,22140.0,35.3743,35.3926,35.3283,35.3467,22140.0
2015-08-20 12:40:00,38.47,38.47,38.4,38.45,44835.0,35.3375,35.3375,35.2732,35.3191,44835.0
2015-08-20 12:50:00,38.44,38.45,38.34,38.35,58651.0,35.31,35.3191,35.2181,35.2273,58651.0
2015-08-20 13:00:00,38.35,38.36,38.3,38.32,45983.0,35.2273,35.2365,35.1814,35.1997,45983.0
2015-08-20 13:10:00,38.32,38.42,38.32,38.42,50413.0,35.1997,35.2916,35.1997,35.2916,50413.0
2015-08-20 13:20:00,38.42,38.49,38.4,38.45,51412.0,35.2916,35.3559,35.2732,35.3191,51412.0
2015-08-20 13:30:00,38.45,38.48,38.38,38.38,32339.0,35.3191,35.3467,35.2548,35.2548,32339.0
2015-08-20 13:40:00,38.39,38.44,38.35,38.44,46657.0,35.264,35.31,35.2273,35.31,46657.0
2015-08-20 13:50:00,38.45,38.47,38.42,38.43,39144.0,35.3191,35.3375,35.2916,35.3008,39144.0
2015-08-20 14:00:00,38.43,38.43,38.35,38.35,99013.0,35.3008,35.3008,35.2273,35.2273,99013.0
2015-08-20 14:10:00,38.35,38.37,38.31,38.34,106439.0,35.2273,35.2457,35.1905,35.2181,106439.0
2015-08-20 14:20:00,38.34,38.39,38.32,38.32,80470.0,35.2181,35.264,35.1997,35.1997,80470.0
2015-08-20 14:30:00,38.31,38.32,38.27,38.27,52663.0,35.1905,35.1997,35.1538,35.1538,52663.0
2015-08-20 14:40:00,38.26,38.27,38.18,38.19,105536.0,35.1446,35.1538,35.0711,35.0803,105536.0
2015-08-20 14:50:00,38.19,38.26,38.19,38.2,55023.0,35.0803,35.1446,35.0803,35.0895,55023.0
2015-08-20 15:00:00,38.2,38.29,38.19,38.29,173823.0,35.0895,35.1722,35.0803,35.1722,173823.0
2015-08-20 15:10:00,38.28,38.3,38.22,38.23,90070.0,35.163,35.1814,35.1079,35.1171,90070.0
2015-08-20 15:20:00,38.23,38.28,38.21,38.26,78668.0,35.1171,35.163,35.0987,35.1446,78668.0
2015-08-20 15:30:00,38.26,38.32,38.26,38.26,135572.0,35.1446,35.1997,35.1446,35.1446,135572.0
2015-08-20 15:40:00,38.25,38.27,38.19,38.19,158797.0,35.1354,35.1538,35.0803,35.0803,158797.0
2015-08-20 15:50:00,38.19,38.19,38.11,38.11,563308.0,35.0803,35.0803,35.0068,35.0068,563308.0
2015-08-21 09:30:00,37.77,37.95,37.48,37.7,227815.0,34.6945,34.8599,34.4281,34.6302,227815.0
2015-08-21 09:40:00,37.68,37.76,37.59,37.76,90591.0,34.6118,34.6853,34.5292,34.6853,90591.0
2015-08-21 09:50:00,37.74,37.85,37.73,37.84,173058.0,34.667,34.768,34.6578,34.7588,173058.0
2015-08-21 10:00:00,37.84,38.04,37.82,37.98,134569.0,34.7588,34.9425,34.7404,34.8874,134569.0
2015-08-21 10:10:00,37.97,37.99,37.86,37.86,43304.0,34.8782,34.8966,34.7772,34.7772,43304.0
2015-08-21 10:20:00,37.84,37.91,37.77,37.77,111312.0,34.7588,34.8231,34.6945,34.6945,111312.0
2015-08-21 10:30:00,37.79,37.81,37.62,37.65,96182.0,34.7129,34.7313,34.5567,34.5843,96182.0
2015-08-21 10:40:00,37.65,37.74,37.64,37.64,154859.0,34.5843,34.667,34.5751,34.5751,154859.0
2015-08-21 10:50:00,37.64,37.68,37.53,37.59,74634.0,34.5751,34.6118,34.4741,34.5292,74634.0
2015-08-21 11:00:00,37.59,37.61,37.45,37.45,90142.0,34.5292,34.5475,34.4006,34.4006,90142.0
2015-08-21 11:10:00,37.44,37.45,37.31,37.42,119228.0,34.3914,34.4006,34.272,34.373,119228.0
2015-08-21 11:20:00,37.43,37.45,37.32,37.43,38987.0,34.3822,34.4006,34.2812,34.3822,38987.0
2015-08-21 11:30:00,37.43,37.48,37.36,37.36,81948.0,34.3822,34.4281,34.3179,34.3179,81948.0
2015-08-21 11:40:00,37.37,37.47,37.35,37.46,104582.0,34.3271,34.4189,34.3087,34.4098,104582.0
2015-08-21 11:50:00,37.46,37.61,37.41,37.6,81382.0,34.4098,34.5475,34.3638,34.5384,81382.0
2015-08-21 12:00:00,37.59,37.75,37.56,37.73,285370.0,34.5292,34.6761,34.5016,34.6578,285370.0
2015-08-21 12:10:00,37.72,37.78,37.56,37.6,76806.0,34.6486,34.7037,34.5016,34.5384,76806.0
2015-08-21 12:20:00,37.6,37.65,37.56,37.56,162469.0,34.5384,34.5843,34.5016,34.5016,162469.0
2015-08-21 12:30:00,37.58,37.65,37.52,37.52,195246.0,34.52,34.5843,34.4649,34.4649,195246.0
2015-08-21 12:40:00,37.52,37.52,37.42,37.49,173850.0,34.4649,34.4649,34.373,34.4373,173850.0
2015-08-21 12:50:00,37.48,37.48,37.35,37.35,43587.0,34.4281,34.4281,34.3087,34.3087,43587.0
2015-08-21 13:00:00,37.33,37.4,37.27,37.33,365824.0,34.2903,34.3546,34.2352,34.2903,365824.0
2015-08-21 13:10:00,37.32,37.38,37.31,37.35,37018.0,34.2812,34.3363,34.272,34.3087,37018.0
2015-08-21 13:20:00,37.36,37.55,37.36,37.55,43997.0,34.3179,34.4924,34.3179,34.4924,43997.0
2015-08-21 13:30:00,37.54,37.65,37.46,37.64,64088.0,34.4832,34.5843,34.4098,34.5751,64088.0
2015-08-21 13:40:00,37.64,37.71,37.61,37.71,203541.0,34.5751,34.6394,34.5475,34.6394,203541.0
2015-08-21 13:50:00,37.71,37.79,37.62,37.79,87601.0,34.6394,34.7129,34.5567,34.7129,87601.0
2015-08-21 14:00:00,37.79,37.85,37.71,37.73,99518.0,34.7129,34.768,34.6394,34.6578,99518.0
2015-08-21 14:10:00,37.72,37.73,37.62,37.64,178925.0,34.6486,34.6578,34.5567,34.5751,178925.0
2015-08-21 14:20:00,37.64,37.65,37.57,37.62,198950.0,34.5751,34.5843,34.5108,34.5567,198950.0
2015-08-21 14:30:00,37.63,37.69,37.56,37.57,111941.0,34.5659,34.621,34.5016,34.5108,111941.0
2015-08-21 14:40:00,37.57,37.59,37.43,37.43,86456.0,34.5108,34.5292,34.3822,34.3822,86456.0
2015-08-21 14:50:00,37.42,37.49,37.39,37.45,86665.0,34.373,34.4373,34.3455,34.4006,86665.0
2015-08-21 15:00:00,37.45,37.5,37.38,37.39,92532.0,34.4006,34.4465,34.3363,34.3455,92532.0
2015-08-21 15:10:00,37.38,37.39,37.2,37.37,135035.0,34.3363,34.3455,34.1709,34.3271,135035.0
2015-08-21 15:20:00,37.37,37.44,37.34,37.38,171632.0,34.3271,34.3914,34.2995,34.3363,171632.0
2015-08-21 15:30:00,37.37,37.37,37.26,37.32,474240.0,34.3271,34.3271,34.226,34.2812,474240.0
2015-08-21 15:40:00,37.32,37.43,37.31,37.41,402448.0,34.2812,34.3822,34.272,34.3638,402448.0
2015-08-21 15:50:00,37.41,37.45,37.24,37.26,675412.0,34.3638,34.4006,34.2077,34.226,675412.0
2015-08-24 09:30:00,35.23,36.0,31.7,34.53,636753.0,32.3613,33.0686,29.1188,31.7183,636753.0
2015-08-24 09:40:00,34.51,35.76,34.5,35.74,302576.0,31.7,32.8482,31.6908,32.8298,302576.0
2015-08-24 09:50:00,35.75,35.78,35.52,35.74,207494.0,32.839,32.8666,32.6277,32.8298,207494.0
2015-08-24 10:00:00,35.75,36.15,35.72,36.05,190705.0,32.839,33.2064,32.8114,33.1146,190705.0
2015-08-24 10:10:00,36.05,36.21,35.98,36.18,160993.0,33.1146,33.2615,33.0503,33.234,160993.0
2015-08-24 10:20:00,36.17,36.43,36.16,36.18,292595.0,33.2248,33.4636,33.2156,33.234,292595.0
2015-08-24 10:30:00,36.17,36.18,35.87,36.14,279182.0,33.2248,33.234,32.9492,33.1972,279182.0
2015-08-24 10:40:00,36.12,36.18,35.95,36.12,99759.0,33.1789,33.234,33.0227,33.1789,99759.0
2015-08-24 10:50:00,36.12,36.19,36.02,36.09,82047.0,33.1789,33.2432,33.087,33.1513,82047.0
2015-08-24 11:00:00,36.09,36.15,35.96,35.98,87233.0,33.1513,33.2064,33.0319,33.0503,87233.0
2015-08-24 11:10:00,35.97,35.97,35.86,35.93,45513.0,33.0411,33.0411,32.94,33.0043,45513.0
2015-08-24 11:20:00,35.93,35.94,35.76,35.8,44214.0,33.0043,33.0135,32.8482,32.8849,44214.0
2015-08-24 11:30:00,35.79,35.95,35.75,35.94,81472.0,32.8757,33.0227,32.839,33.0135,81472.0
2015-08-24 11:40:00,35.94,36.11,35.91,36.11,40375.0,33.0135,33.1697,32.986,33.1697,40375.0
2015-08-24 11:50:00,36.11,36.41,36.1,36.37,51187.0,33.1697,33.4453,33.1605,33.4085,51187.0
2015-08-24 12:00:00,36.34,36.39,36.17,36.37,49710.0,33.381,33.4269,33.2248,33.4085,49710.0
2015-08-24 12:10:00,36.35,36.49,36.35,36.47,96840.0,33.3901,33.5187,33.3901,33.5004,96840.0
2015-08-24 12:20:00,36.48,36.69,36.48,36.67,293868.0,33.5096,33.7025,33.5096,33.6841,293868.0
2015-08-24 12:30:00,36.67,36.7,36.56,36.69,67952.0,33.6841,33.7116,33.583,33.7025,67952.0
2015-08-24 12:40:00,36.69,36.72,36.49,36.5,114116.0,33.7025,33.73,33.5187,33.5279,114116.0
2015-08-24 12:50:00,36.49,36.6,36.46,36.55,95091.0,33.5187,33.6198,33.4912,33.5739,95091.0
2015-08-24 13:00:00,36.55,36.58,36.54,36.57,44619.0,33.5739,33.6014,33.5647,33.5922,44619.0
2015-08-24 13:10:00,36.58,36.58,36.54,36.56,52328.0,33.6014,33.6014,33.5647,33.583,52328.0
2015-08-24 13:20:00,36.55,36.56,36.37,36.4,69811.0,33.5739,33.583,33.4085,33.4361,69811.0
2015-08-24 13:30:00,36.4,36.4,36.25,36.25,110320.0,33.4361,33.4361,33.2983,33.2983,110320.0
2015-08-24 13:40:00,36.25,36.33,36.23,36.33,67951.0,33.2983,33.3718,33.2799,33.3718,67951.0
2015-08-24 13:50:00,36.32,36.33,36.12,36.12,124469.0,33.3626,33.3718,33.1789,33.1789,124469.0
2015-08-24 14:00:00,36.12,36.13,36.07,36.07,62172.0,33.1789,33.1881,33.1329,33.1329,62172.0
2015-08-24 14:10:00,36.07,36.07,35.92,35.99,113296.0,33.1329,33.1329,32.9952,33.0595,113296.0
2015-08-24 14:20:00,35.98,36.04,35.92,35.93,136133.0,33.0503,33.1054,32.9952,33.0043,136133.0
2015-08-24 14:30:00,35.93,36.0,35.93,36.0,96246.0,33.0043,33.0686,33.0043,33.0686,96246.0
2015-08-24 14:40:00,35.99,35.99,35.75,35.76,68554.0,33.0595,33.0595,32.839,32.8482,68554.0
2015-08-24 14:50:00,35.76,35.77,35.49,35.49,153957.0,32.8482,32.8574,32.6002,32.6002,153957.0
2015-08-24 15:00:00,35.5,35.62,35.38,35.62,329471.0,32.6094,32.7196,32.4991,32.7196,329471.0
2015-08-24 15:10:00,35.62,35.63,35.44,35.46,149971.0,32.7196,32.7288,32.5542,32.5726,149971.0
2015-08-24 15:20:00,35.46,35.47,35.34,35.4,144214.0,32.5726,32.5818,32.4624,32.5175,144214.0
2015-08-24 15:30:00,35.4,35.81,35.31,35.8,232341.0,32.5175,32.8941,32.4348,32.8849,232341.0
2015-08-24 15:40:00,35.81,35.94,35.75,35.93,335898.0,32.8941,33.0135,32.839,33.0043,335898.0
2015-08-24 15:50:00,35.93,35.94,35.61,35.62,809457.0,33.0043,33.0135,32.7104,32.7196,809457.0
2015-08-25 09:30:00,36.0,36.41,35.92,35.98,645599.0,33.0686,33.4453,32.9952,33.0503,645599.0
2015-08-25 09:40:00,35.98,36.03,35.85,35.86,392259.0,33.0503,33.0962,32.9309,32.94,392259.0
2015-08-25 09:50:00,35.86,35.96,35.85,35.95,182822.0,32.94,33.0319,32.9309,33.0227,182822.0
2015-08-25 10:00:00,35.95,36.0,35.87,35.99,283009.0,33.0227,33.0686,32.9492,33.0595,283009.0
2015-08-25 10:10:00,35.99,36.11,35.91,36.05,238072.0,33.0595,33.1697,32.986,33.1146,238072.0
2015-08-25 10:20:00,36.05,36.09,35.91,35.96,176942.0,33.1146,33.1513,32.986,33.0319,176942.0
2015-08-25 10:30:00,35.96,35.96,35.82,35.85,255268.0,33.0319,33.0319,32.9033,32.9309,255268.0
2015-08-25 10:40:00,35.85,35.9,35.77,35.84,196884.0,32.9309,32.9768,32.8574,32.9217,196884.0
2015-08-25 10:50:00,35.84,35.86,35.75,35.8,197371.0,32.9217,32.94,32.839,32.8849,197371.0
2015-08-25 11:00:00,35.8,35.92,35.8,35.91,92270.0,32.8849,32.9952,32.8849,32.986,92270.0
2015-08-25 11:10:00,35.92,36.1,35.92,36.08,85811.0,32.9952,33.1605,32.9952,33.1421,85811.0
2015-08-25 11:20:00,36.08,36.16,36.02,36.03,169696.0,33.1421,33.2156,33.087,33.0962,169696.0
2015-08-25 11:30:00,36.03,36.08,35.96,36.02,65907.0,33.0962,33.1421,33.0319,33.087,65907.0
2015-08-25 11:40:00,36.02,36.11,35.96,36.1,104635.0,33.087,33.1697,33.0319,33.1605,104635.0
2015-08-25 11:50:00,36.11,36.11,36.02,36.02,79646.0,33.1697,33.1697,33.087,33.087,79646.0
2015-08-25 12:00:00,36.03,36.11,36.03,36.08,45907.0,33.0962,33.1697,33.0962,33.1421,45907.0
2015-08-25 12:10:00,36.08,36.14,36.05,36.07,84991.0,33.1421,33.1972,33.1146,33.1329,84991.0
2015-08-25 12:20:00,36.08,36.16,36.08,36.16,58026.0,33.1421,33.2156,33.1421,33.2156,58026.0
2015-08-25 12:30:00,36.16,36.2,36.13,36.14,55004.0,33.2156,33.2524,33.1881,33.1972,55004.0
2015-08-25 12:40:00,36.14,36.21,36.13,36.14,64070.0,33.1972,33.2615,33.1881,33.1972,64070.0
2015-08-25 12:50:00,36.15,36.18,36.14,36.14,78380.0,33.2064,33.234,33.1972,33.1972,78380.0
2015-08-25 13:00:00,36.13,36.14,36.09,36.12,138838.0,33.1881,33.1972,33.1513,33.1789,138838.0
2015-08-25 13:10:00,36.11,36.12,36.02,36.02,81036.0,33.1697,33.1789,33.087,33.087,81036.0
2015-08-25 13:20:00,36.02,36.04,35.83,35.84,169982.0,33.087,33.1054,32.9125,32.9217,169982.0
2015-08-25 13:30:00,35.84,35.9,35.82,35.86,123238.0,32.9217,32.9768,32.9033,32.94,123238.0
2015-08-25 13:40:00,35.87,35.87,35.78,35.8,104590.0,32.9492,32.9492,32.8666,32.8849,104590.0
2015-08-25 13:50:00,35.81,35.93,35.79,35.86,83325.0,32.8941,33.0043,32.8757,32.94,83325.0
2015-08-25 14:00:00,35.86,35.86,35.69,35.69,128116.0,32.94,32.94,32.7839,32.7839,128116.0
2015-08-25 14:10:00,35.69,35.71,35.66,35.7,84706.0,32.7839,32.8023,32.7563,32.7931,84706.0
2015-08-25 14:20:00,35.7,35.75,35.67,35.71,89845.0,32.7931,32.839,32.7655,32.8023,89845.0
2015-08-25 14:30:00,35.71,35.74,35.66,35.68,129988.0,32.8023,32.8298,32.7563,32.7747,129988.0
2015-08-25 14:40:00,35.68,35.72,35.65,35.71,109582.0,32.7747,32.8114,32.7471,32.8023,109582.0
2015-08-25 14:50:00,35.72,35.8,35.7,35.72,120022.0,32.8114,32.8849,32.7931,32.8114,120022.0
2015-08-25 15:00:00,35.73,35.74,35.59,35.61,152624.0,32.8206,32.8298,32.692,32.7104,152624.0
2015-08-25 15:10:00,35.61,35.63,35.46,35.46,118870.0,32.7104,32.7288,32.5726,32.5726,118870.0
2015-08-25 15:20:00,35.46,35.46,35.31,35.32,242135.0,32.5726,32.5726,32.4348,32.444,242135.0
2015-08-25 15:30:00,35.32,35.32,35.12,35.13,304237.0,32.444,32.444,32.2603,32.2695,304237.0
2015-08-25 15:40:00,35.13,35.17,34.91,34.93,312401.0,32.2695,32.3062,32.0674,32.0858,312401.0
2015-08-25 15:50:00,34.92,35.07,34.88,34.89,548120.0,32.0766,32.2144,32.0398,32.049,548120.0
2015-08-26 09:30:00,35.11,35.57,35.11,35.25,290297.0,32.2511,32.6737,32.2511,32.3797,290297.0
2015-08-26 09:40:00,35.25,35.28,35.01,35.28,317330.0,32.3797,32.4073,32.1593,32.4073,317330.0
2015-08-26 09:50:00,35.29,35.29,35.08,35.18,210118.0,32.4165,32.4165,32.2236,32.3154,210118.0
2015-08-26 10:00:00,35.18,35.33,35.11,35.24,315259.0,32.3154,32.4532,32.2511,32.3705,315259.0
2015-08-26 10:10:00,35.25,35.3,34.92,34.93,309919.0,32.3797,32.4256,32.0766,32.0858,309919.0
2015-08-26 10:20:00,34.92,35.21,34.91,35.18,299238.0,32.0766,32.343,32.0674,32.3154,299238.0
2015-08-26 10:30:00,35.19,35.34,35.07,35.21,320421.0,32.3246,32.4624,32.2144,32.343,320421.0
2015-08-26 10:40:00,35.21,35.21,35.01,35.06,304376.0,32.343,32.343,32.1593,32.2052,304376.0
2015-08-26 10:50:00,35.07,35.24,35.01,35.02,174148.0,32.2144,32.3705,32.1593,32.1684,174148.0
2015-08-26 11:00:00,35.02,35.11,34.93,35.01,248862.0,32.1684,32.2511,32.0858,32.1593,248862.0
2015-08-26 11:10:00,35.01,35.06,34.92,35.04,192669.0,32.1593,32.2052,32.0766,32.1868,192669.0
2015-08-26 11:20:00,35.03,35.06,34.89,34.9,193200.0,32.1776,32.2052,32.049,32.0582,193200.0
2015-08-26 11:30:00,34.9,34.96,34.74,34.75,196863.0,32.0582,32.1133,31.9112,31.9204,196863.0
2015-08-26 11:40:00,34.75,34.93,34.73,34.89,118491.0,31.9204,32.0858,31.9021,32.049,118491.0
2015-08-26 11:50:00,34.89,34.96,34.82,34.85,160355.0,32.049,32.1133,31.9847,32.0123,160355.0
2015-08-26 12:00:00,34.85,34.85,34.75,34.83,161925.0,32.0123,32.0123,31.9204,31.9939,161925.0
2015-08-26 12:10:00,34.83,34.87,34.75,34.86,111015.0,31.9939,32.0307,31.9204,32.0215,111015.0
2015-08-26 12:20:00,34.86,34.87,34.7,34.71,165413.0,32.0215,32.0307,31.8745,31.8837,165413.0
2015-08-26 12:30:00,34.71,34.73,34.63,34.68,168265.0,31.8837,31.9021,31.8102,31.8561,168265.0
2015-08-26 12:40:00,34.69,34.77,34.65,34.76,93784.0,31.8653,31.9388,31.8286,31.9296,93784.0
2015-08-26 12:50:00,34.75,34.97,34.7,34.97,113429.0,31.9204,32.1225,31.8745,32.1225,113429.0
2015-08-26 13:00:00,34.97,35.05,34.83,34.84,208558.0,32.1225,32.196,31.9939,32.0031,208558.0
2015-08-26 13:10:00,34.85,34.94,34.83,34.87,198289.0,32.0123,32.095,31.9939,32.0307,198289.0
2015-08-26 13:20:00,34.87,35.06,34.87,35.03,210463.0,32.0307,32.2052,32.0307,32.1776,210463.0
2015-08-26 13:30:00,35.04,35.25,34.99,35.23,161739.0,32.1868,32.3797,32.1409,32.3613,161739.0
2015-08-26 13:40:00,35.23,35.26,35.07,35.11,200972.0,32.3613,32.3889,32.2144,32.2511,200972.0
2015-08-26 13:50:00,35.11,35.25,35.09,35.23,237114.0,32.2511,32.3797,32.2327,32.3613,237114.0
2015-08-26 14:00:00,35.22,35.23,35.11,35.19,283264.0,32.3522,32.3613,32.2511,32.3246,283264.0
2015-08-26 14:10:00,35.2,35.21,34.92,34.94,244578.0,32.3338,32.343,32.0766,32.095,244578.0
2015-08-26 14:20:00,34.94,35.09,34.93,35.08,190976.0,32.095,32.2327,32.0858,32.2236,190976.0
2015-08-26 14:30:00,35.08,35.22,35.03,35.2,217281.0,32.2236,32.3522,32.1776,32.3338,217281.0
2015-08-26 14:40:00,35.2,35.35,35.2,35.25,253675.0,32.3338,32.4716,32.3338,32.3797,253675.0
2015-08-26 14:50:00,35.24,35.34,35.21,35.3,253784.0,32.3705,32.4624,32.343,32.4256,253784.0
2015-08-26 15:00:00,35.3,35.44,35.22,35.44,207763.0,32.4256,32.5542,32.3522,32.5542,207763.0
2015-08-26 15:10:00,35.45,35.65,35.45,35.64,309948.0,32.5634,32.7471,32.5634,32.738,309948.0
2015-08-26 15:20:00,35.65,35.69,35.47,35.5,244358.0,32.7471,32.7839,32.5818,32.6094,244358.0
2015-08-26 15:30:00,35.5,35.62,35.49,35.52,389139.0,32.6094,32.7196,32.6002,32.6277,389139.0
2015-08-26 15:40:00,35.52,35.78,35.5,35.64,506102.0,32.6277,32.8666,32.6094,32.738,506102.0
2015-08-26 15:50:00,35.64,35.75,35.62,35.68,746351.0,32.738,32.839,32.7196,32.7747,746351.0
2015-08-27 09:30:00,35.97,36.27,35.84,35.94,173795.0,33.0411,33.3167,32.9217,33.0135,173795.0
2015-08-27 09:40:00,35.95,36.04,35.88,35.89,257024.0,33.0227,33.1054,32.9584,32.9676,257024.0
2015-08-27 09:50:00,35.9,35.93,35.75,35.75,243215.0,32.9768,33.0043,32.839,32.839,243215.0
2015-08-27 10:00:00,35.75,35.77,35.57,35.73,361289.0,32.839,32.8574,32.6737,32.8206,361289.0
2015-08-27 10:10:00,35.73,35.93,35.73,35.91,108658.0,32.8206,33.0043,32.8206,32.986,108658.0
2015-08-27 10:20:00,35.91,36.01,35.85,35.89,128171.0,32.986,33.0778,32.9309,32.9676,128171.0
2015-08-27 10:30:00,35.89,35.92,35.8,35.9,85397.0,32.9676,32.9952,32.8849,32.9768,85397.0
2015-08-27 10:40:00,35.89,36.05,35.86,36.02,117105.0,32.9676,33.1146,32.94,33.087,117105.0
2015-08-27 10:50:00,36.01,36.12,35.97,36.12,93619.0,33.0778,33.1789,33.0411,33.1789,93619.0
2015-08-27 11:00:00,36.11,36.24,36.1,36.17,103055.0,33.1697,33.2891,33.1605,33.2248,103055.0
2015-08-27 11:10:00,36.16,36.19,36.1,36.15,105624.0,33.2156,33.2432,33.1605,33.2064,105624.0
2015-08-27 11:20:00,36.15,36.15,36.03,36.05,105828.0,33.2064,33.2064,33.0962,33.1146,105828.0
2015-08-27 11:30:00,36.06,36.07,35.95,35.95,126246.0,33.1238,33.1329,33.0227,33.0227,126246.0
2015-08-27 11:40:00,35.96,36.09,35.95,36.06,113574.0,33.0319,33.1513,33.0227,33.1238,113574.0
2015-08-27 11:50:00,36.07,36.07,36.01,36.05,179967.0,33.1329,33.1329,33.0778,33.1146,179967.0
2015-08-27 12:00:00,36.05,36.23,36.04,36.16,101434.0,33.1146,33.2799,33.1054,33.2156,101434.0
2015-08-27 12:10:00,36.16,36.16,36.08,36.12,95735.0,33.2156,33.2156,33.1421,33.1789,95735.0
2015-08-27 12:20:00,36.12,36.14,36.08,36.14,53529.0,33.1789,33.1972,33.1421,33.1972,53529.0
2015-08-27 12:30:00,36.14,36.2,36.1,36.18,92153.0,33.1972,33.2524,33.1605,33.234,92153.0
2015-08-27 12:40:00,36.18,36.22,36.11,36.22,38208.0,33.234,33.2707,33.1697,33.2707,38208.0
2015-08-27 12:50:00,36.23,36.29,36.21,36.29,51611.0,33.2799,33.335,33.2615,33.335,51611.0
2015-08-27 13:00:00,36.29,36.35,36.24,36.34,85083.0,33.335,33.3901,33.2891,33.381,85083.0
2015-08-27 13:10:00,36.32,36.38,36.31,36.33,36728.0,33.3626,33.4177,33.3534,33.3718,36728.0
2015-08-27 13:20:00,36.32,36.36,36.27,36.29,70340.0,33.3626,33.3993,33.3167,33.335,70340.0
2015-08-27 13:30:00,36.28,36.31,36.17,36.18,68962.0,33.3258,33.3534,33.2248,33.234,68962.0
2015-08-27 13:40:00,36.19,36.23,36.09,36.15,68688.0,33.2432,33.2799,33.1513,33.2064,68688.0
2015-08-27 13:50:00,36.16,36.22,36.14,36.22,40586.0,33.2156,33.2707,33.1972,33.2707,40586.0
2015-08-27 14:00:00,36.22,36.25,36.16,36.19,137418.0,33.2707,33.2983,33.2156,33.2432,137418.0
2015-08-27 14:10:00,36.2,36.22,36.05,36.09,80840.0,33.2524,33.2707,33.1146,33.1513,80840.0
2015-08-27 14:20:00,36.09,36.13,35.93,35.97,103742.0,33.1513,33.1881,33.0043,33.0411,103742.0
2015-08-27 14:30:00,35.97,36.09,35.94,36.08,72552.0,33.0411,33.1513,33.0135,33.1421,72552.0
2015-08-27 14:40:00,36.07,36.07,35.86,35.87,104762.0,33.1329,33.1329,32.94,32.9492,104762.0
2015-08-27 14:50:00,35.87,35.95,35.73,35.76,117473.0,32.9492,33.0227,32.8206,32.8482,117473.0
2015-08-27 15:00:00,35.77,35.83,35.59,35.81,222123.0,32.8574,32.9125,32.692,32.8941,222123.0
2015-08-27 15:10:00,35.8,35.86,35.7,35.8,297851.0,32.8849,32.94,32.7931,32.8849,297851.0
2015-08-27 15:20:00,35.8,35.98,35.74,35.96,240274.0,32.8849,33.0503,32.8298,33.0319,240274.0
2015-08-27 15:30:00,35.97,36.06,35.88,35.93,378893.0,33.0411,33.1238,32.9584,33.0043,378893.0
2015-08-27 15:40:00,35.93,36.13,35.89,36.11,374590.0,33.0043,33.1881,32.9676,33.1697,374590.0
2015-08-27 15:50:00,36.11,36.19,36.06,36.19,680524.0,33.1697,33.2432,33.1238,33.2432,680524.0
2015-08-28 09:30:00,36.03,36.32,35.97,36.28,175730.0,33.0962,33.3626,33.0411,33.3258,175730.0
2015-08-28 09:40:00,36.28,36.3,36.06,36.06,128409.0,33.3258,33.3442,33.1238,33.1238,128409.0
2015-08-28 09:50:00,36.07,36.26,36.06,36.25,51485.0,33.1329,33.3075,33.1238,33.2983,51485.0
2015-08-28 10:00:00,36.25,36.27,36.09,36.13,40311.0,33.2983,33.3167,33.1513,33.1881,40311.0
2015-08-28 10:10:00,36.13,36.2,36.09,36.16,93540.0,33.1881,33.2524,33.1513,33.2156,93540.0
2015-08-28 10:20:00,36.15,36.22,36.06,36.15,55073.0,33.2064,33.2707,33.1238,33.2064,55073.0
2015-08-28 10:30:00,36.16,36.21,36.1,36.14,76779.0,33.2156,33.2615,33.1605,33.1972,76779.0
2015-08-28 10:40:00,36.11,36.17,36.07,36.12,94479.0,33.1697,33.2248,33.1329,33.1789,94479.0
2015-08-28 10:50:00,36.13,36.21,36.12,36.19,32861.0,33.1881,33.2615,33.1789,33.2432,32861.0
2015-08-28 11:00:00,36.19,36.3,36.19,36.26,85387.0,33.2432,33.3442,33.2432,33.3075,85387.0
2015-08-28 11:10:00,36.27,36.34,36.27,36.33,39811.0,33.3167,33.381,33.3167,33.3718,39811.0
2015-08-28 11:20:00,36.32,36.43,36.32,36.42,41214.0,33.3626,33.4636,33.3626,33.4544,41214.0
2015-08-28 11:30:00,36.42,36.46,36.36,36.37,53131.0,33.4544,33.4912,33.3993,33.4085,53131.0
2015-08-28 11:40:00,36.38,36.38,36.22,36.25,56069.0,33.4177,33.4177,33.2707,33.2983,56069.0
2015-08-28 11:50:00,36.23,36.27,36.1,36.13,76400.0,33.2799,33.3167,33.1605,33.1881,76400.0
2015-08-28 12:00:00,36.14,36.21,36.12,36.15,31670.0,33.1972,33.2615,33.1789,33.2064,31670.0
2015-08-28 12:10:00,36.16,36.26,36.12,36.25,22285.0,33.2156,33.3075,33.1789,33.2983,22285.0
2015-08-28 12:20:00,36.26,36.33,36.23,36.32,60435.0,33.3075,33.3718,33.2799,33.3626,60435.0
2015-08-28 12:30:00,36.31,36.35,36.29,36.31,66535.0,33.3534,33.3901,33.335,33.3534,66535.0
2015-08-28 12:40:00,36.3,36.36,36.3,36.34,42784.0,33.3442,33.3993,33.3442,33.381,42784.0
2015-08-28 12:50:00,36.34,36.37,36.31,36.32,46899.0,33.381,33.4085,33.3534,33.3626,46899.0
2015-08-28 13:00:00,36.32,36.34,36.25,36.3,40660.0,33.3626,33.381,33.2983,33.3442,40660.0
2015-08-28 13:10:00,36.3,36.34,36.29,36.32,59453.0,33.3442,33.381,33.335,33.3626,59453.0
2015-08-28 13:20:00,36.33,36.34,36.23,36.23,37285.0,33.3718,33.381,33.2799,33.2799,37285.0
2015-08-28 13:30:00,36.23,36.28,36.17,36.18,46458.0,33.2799,33.3258,33.2248,33.234,46458.0
2015-08-28 13:40:00,36.17,36.27,36.14,36.25,41016.0,33.2248,33.3167,33.1972,33.2983,41016.0
2015-08-28 13:50:00,36.25,36.29,36.23,36.24,27313.0,33.2983,33.335,33.2799,33.2891,27313.0
2015-08-28 14:00:00,36.25,36.35,36.25,36.33,51998.0,33.2983,33.3901,33.2983,33.3718,51998.0
2015-08-28 14:10:00,36.33,36.34,36.23,36.25,48387.0,33.3718,33.381,33.2799,33.2983,48387.0
2015-08-28 14:20:00,36.25,36.31,36.21,36.26,37209.0,33.2983,33.3534,33.2615,33.3075,37209.0
2015-08-28 14:30:00,36.26,36.28,36.19,36.26,34234.0,33.3075,33.3258,33.2432,33.3075,34234.0
2015-08-28 14:40:00,36.26,36.32,36.22,36.29,25311.0,33.3075,33.3626,33.2707,33.335,25311.0
2015-08-28 14:50:00,36.29,36.29,36.21,36.25,48176.0,33.335,33.335,33.2615,33.2983,48176.0
2015-08-28 15:00:00,36.24,36.24,36.17,36.2,60024.0,33.2891,33.2891,33.2248,33.2524,60024.0
2015-08-28 15:10:00,36.19,36.19,36.12,36.14,56482.0,33.2432,33.2432,33.1789,33.1972,56482.0
2015-08-28 15:20:00,36.14,36.16,36.04,36.09,40936.0,33.1972,33.2156,33.1054,33.1513,40936.0
2015-08-28 15:30:00,36.09,36.09,35.95,35.98,99375.0,33.1513,33.1513,33.0227,33.0503,99375.0
2015-08-28 15:40:00,35.98,36.04,35.92,36.0,115752.0,33.0503,33.1054,32.9952,33.0686,115752.0
2015-08-28 15:50:00,36.01,36.18,36.0,36.16,172068.0,33.0778,33.234,33.0686,33.2156,172068.0
2015-08-31 09:30:00,35.95,36.19,35.95,36.0,70393.0,33.0227,33.2432,33.0227,33.0686,70393.0
2015-08-31 09:40:00,36.0,36.23,35.97,36.14,50982.0,33.0686,33.2799,33.0411,33.1972,50982.0
2015-08-31 09:50:00,36.12,36.23,36.08,36.09,38587.0,33.1789,33.2799,33.1421,33.1513,38587.0
2015-08-31 10:00:00,36.1,36.1,35.97,36.04,23325.0,33.1605,33.1605,33.0411,33.1054,23325.0
2015-08-31 10:10:00,36.04,36.1,35.99,36.06,62148.0,33.1054,33.1605,33.0595,33.1238,62148.0
2015-08-31 10:20:00,36.06,36.24,36.02,36.2,39185.0,33.1238,33.2891,33.087,33.2524,39185.0
2015-08-31 10:30:00,36.21,36.26,36.15,36.26,60184.0,33.2615,33.3075,33.2064,33.3075,60184.0
2015-08-31 10:40:00,36.26,36.29,36.2,36.25,162244.0,33.3075,33.335,33.2524,33.2983,162244.0
2015-08-31 10:50:00,36.25,36.33,36.19,36.23,139898.0,33.2983,33.3718,33.2432,33.2799,139898.0
2015-08-31 11:00:00,36.23,36.23,36.17,36.2,36337.0,33.2799,33.2799,33.2248,33.2524,36337.0
2015-08-31 11:10:00,36.2,36.35,36.19,36.31,119898.0,33.2524,33.3901,33.2432,33.3534,119898.0
2015-08-31 11:20:00,36.31,36.38,36.27,36.35,35892.0,33.3534,33.4177,33.3167,33.3901,35892.0
2015-08-31 11:30:00,36.34,36.37,36.29,36.35,33528.0,33.381,33.4085,33.335,33.3901,33528.0
2015-08-31 11:40:00,36.36,36.5,36.36,36.41,45653.0,33.3993,33.5279,33.3993,33.4453,45653.0
2015-08-31 11:50:00,36.4,36.4,36.29,36.35,63781.0,33.4361,33.4361,33.335,33.3901,63781.0
2015-08-31 12:00:00,36.36,36.45,36.35,36.39,31425.0,33.3993,33.482,33.3901,33.4269,31425.0
2015-08-31 12:10:00,36.39,36.49,36.39,36.49,36251.0,33.4269,33.5187,33.4269,33.5187,36251.0
2015-08-31 12:20:00,36.5,36.53,36.47,36.51,38015.0,33.5279,33.5555,33.5004,33.5371,38015.0
2015-08-31 12:30:00,36.51,36.53,36.46,36.52,54882.0,33.5371,33.5555,33.4912,33.5463,54882.0
2015-08-31 12:40:00,36.52,36.52,36.45,36.48,21433.0,33.5463,33.5463,33.482,33.5096,21433.0
2015-08-31 12:50:00,36.48,36.5,36.42,36.42,46407.0,33.5096,33.5279,33.4544,33.4544,46407.0
2015-08-31 13:00:00,36.42,36.46,36.41,36.44,22611.0,33.4544,33.4912,33.4453,33.4728,22611.0
2015-08-31 13:10:00,36.43,36.46,36.41,36.41,36168.0,33.4636,33.4912,33.4453,33.4453,36168.0
2015-08-31 13:20:00,36.42,36.42,36.34,36.37,51967.0,33.4544,33.4544,33.381,33.4085,51967.0
2015-08-31 13:30:00,36.37,36.38,36.3,36.34,67561.0,33.4085,33.4177,33.3442,33.381,67561.0
2015-08-31 13:40:00,36.33,36.34,36.28,36.28,115528.0,33.3718,33.381,33.3258,33.3258,115528.0
2015-08-31 13:50:00,36.28,36.32,36.27,36.32,72172.0,33.3258,33.3626,33.3167,33.3626,72172.0
2015-08-31 14:00:00,36.32,36.36,36.27,36.27,37654.0,33.3626,33.3993,33.3167,33.3167,37654.0
2015-08-31 14:10:00,36.26,36.26,36.14,36.18,44974.0,33.3075,33.3075,33.1972,33.234,44974.0
2015-08-31 14:20:00,36.18,36.27,36.17,36.24,8725.0,33.234,33.3167,33.2248,33.2891,8725.0
2015-08-31 14:30:00,36.22,36.28,36.22,36.23,20354.0,33.2707,33.3258,33.2707,33.2799,20354.0
2015-08-31 14:40:00,36.23,36.27,36.2,36.21,22221.0,33.2799,33.3167,33.2524,33.2615,22221.0
2015-08-31 14:50:00,36.2,36.2,36.16,36.18,34974.0,33.2524,33.2524,33.2156,33.234,34974.0
2015-08-31 15:00:00,36.18,36.31,36.18,36.3,40254.0,33.234,33.3534,33.234,33.3442,40254.0
2015-08-31 15:10:00,36.3,36.31,36.22,36.23,85024.0,33.3442,33.3534,33.2707,33.2799,85024.0
2015-08-31 15:20:00,36.22,36.24,36.16,36.19,193476.0,33.2707,33.2891,33.2156,33.2432,193476.0
2015-08-31 15:30:00,36.18,36.32,36.18,36.22,277053.0,33.234,33.3626,33.234,33.2707,277053.0
2015-08-31 15:40:00,36.22,36.37,36.22,36.31,379230.0,33.2707,33.4085,33.2707,33.3534,379230.0
2015-08-31 15:50:00,36.32,36.33,36.22,36.23,484376.0,33.3626,33.3718,33.2707,33.2799,484376.0
2015-09-01 09:30:00,35.41,35.75,35.38,35.75,177060.0,32.5267,32.839,32.4991,32.839,177060.0
2015-09-01 09:40:00,35.74,35.92,35.65,35.7,56693.0,32.8298,32.9952,32.7471,32.7931,56693.0
2015-09-01 09:50:00,35.7,35.74,35.59,35.64,53308.0,32.7931,32.8298,32.692,32.738,53308.0
2015-09-01 10:00:00,35.64,35.64,35.42,35.51,90859.0,32.738,32.738,32.5359,32.6185,90859.0
2015-09-01 10:10:00,35.51,35.6,35.47,35.54,133166.0,32.6185,32.7012,32.5818,32.6461,133166.0
2015-09-01 10:20:00,35.53,35.67,35.48,35.67,50874.0,32.6369,32.7655,32.591,32.7655,50874.0
2015-09-01 10:30:00,35.66,35.76,35.56,35.64,167808.0,32.7563,32.8482,32.6645,32.738,167808.0
2015-09-01 10:40:00,35.65,35.65,35.52,35.54,93444.0,32.7471,32.7471,32.6277,32.6461,93444.0
2015-09-01 10:50:00,35.53,35.55,35.45,35.55,55149.0,32.6369,32.6553,32.5634,32.6553,55149.0
2015-09-01 11:00:00,35.55,35.63,35.48,35.62,27834.0,32.6553,32.7288,32.591,32.7196,27834.0
2015-09-01 11:10:00,35.61,35.7,35.6,35.67,50639.0,32.7104,32.7931,32.7012,32.7655,50639.0
2015-09-01 11:20:00,35.67,35.7,35.55,35.55,60759.0,32.7655,32.7931,32.6553,32.6553,60759.0
2015-09-01 11:30:00,35.55,35.61,35.5,35.56,55306.0,32.6553,32.7104,32.6094,32.6645,55306.0
2015-09-01 11:40:00,35.56,35.58,35.5,35.58,24760.0,32.6645,32.6828,32.6094,32.6828,24760.0
2015-09-01 11:50:00,35.59,35.59,35.5,35.51,27528.0,32.692,32.692,32.6094,32.6185,27528.0
2015-09-01 12:00:00,35.51,35.54,35.4,35.42,25582.0,32.6185,32.6461,32.5175,32.5359,25582.0
2015-09-01 12:10:00,35.41,35.49,35.41,35.49,25671.0,32.5267,32.6002,32.5267,32.6002,25671.0
2015-09-01 12:20:00,35.48,35.48,35.38,35.41,148755.0,32.591,32.591,32.4991,32.5267,148755.0
2015-09-01 12:30:00,35.41,35.45,35.37,35.45,27396.0,32.5267,32.5634,32.4899,32.5634,27396.0
2015-09-01 12:40:00,35.45,35.47,35.35,35.38,47398.0,32.5634,32.5818,32.4716,32.4991,47398.0
2015-09-01 12:50:00,35.37,35.39,35.31,35.33,58792.0,32.4899,32.5083,32.4348,32.4532,58792.0
2015-09-01 13:00:00,35.33,35.48,35.33,35.37,70698.0,32.4532,32.591,32.4532,32.4899,70698.0
2015-09-01 13:10:00,35.37,35.39,35.29,35.33,62382.0,32.4899,32.5083,32.4165,32.4532,62382.0
2015-09-01 13:20:00,35.32,35.45,35.31,35.42,37307.0,32.444,32.5634,32.4348,32.5359,37307.0
2015-09-01 13:30:00,35.41,35.46,35.38,35.39,40924.0,32.5267,32.5726,32.4991,32.5083,40924.0
2015-09-01 13:40:00,35.38,35.44,35.35,35.42,31098.0,32.4991,32.5542,32.4716,32.5359,31098.0
2015-09-01 13:50:00,35.42,35.45,35.4,35.44,27532.0,32.5359,32.5634,32.5175,32.5542,27532.0
2015-09-01 14:00:00,35.43,35.43,35.31,35.35,36204.0,32.5451,32.5451,32.4348,32.4716,36204.0
2015-09-01 14:10:00,35.33,35.34,35.26,35.27,44930.0,32.4532,32.4624,32.3889,32.3981,44930.0
2015-09-01 14:20:00,35.26,35.37,35.26,35.34,223672.0,32.3889,32.4899,32.3889,32.4624,223672.0
2015-09-01 14:30:00,35.35,35.52,35.33,35.51,155755.0,32.4716,32.6277,32.4532,32.6185,155755.0
2015-09-01 14:40:00,35.53,35.53,35.42,35.43,155866.0,32.6369,32.6369,32.5359,32.5451,155866.0
2015-09-01 14:50:00,35.43,35.51,35.39,35.43,210392.0,32.5451,32.6185,32.5083,32.5451,210392.0
2015-09-01 15:00:00,35.44,35.45,35.33,35.41,186530.0,32.5542,32.5634,32.4532,32.5267,186530.0
2015-09-01 15:10:00,35.39,35.44,35.37,35.38,91144.0,32.5083,32.5542,32.4899,32.4991,91144.0
2015-09-01 15:20:00,35.37,35.43,35.28,35.3,128512.0,32.4899,32.5451,32.4073,32.4256,128512.0
2015-09-01 15:30:00,35.29,35.32,35.2,35.21,140248.0,32.4165,32.444,32.3338,32.343,140248.0
2015-09-01 15:40:00,35.2,35.27,35.11,35.23,273636.0,32.3338,32.3981,32.2511,32.3613,273636.0
2015-09-01 15:50:00,35.23,35.35,35.21,35.3,639732.0,32.3613,32.4716,32.343,32.4256,639732.0
2015-09-02 09:30:00,35.5,35.81,35.5,35.65,101667.0,32.6094,32.8941,32.6094,32.7471,101667.0
2015-09-02 09:40:00,35.69,35.71,35.51,35.66,160827.0,32.7839,32.8023,32.6185,32.7563,160827.0
2015-09-02 09:50:00,35.66,35.69,35.53,35.53,125144.0,32.7563,32.7839,32.6369,32.6369,125144.0
2015-09-02 10:00:00,35.53,35.7,35.53,35.69,194693.0,32.6369,32.7931,32.6369,32.7839,194693.0
2015-09-02 10:10:00,35.68,35.73,35.5,35.5,74998.0,32.7747,32.8206,32.6094,32.6094,74998.0
2015-09-02 10:20:00,35.5,35.61,35.5,35.53,132325.0,32.6094,32.7104,32.6094,32.6369,132325.0
2015-09-02 10:30:00,35.52,35.55,35.42,35.47,60618.0,32.6277,32.6553,32.5359,32.5818,60618.0
2015-09-02 10:40:00,35.47,35.53,35.41,35.43,59549.0,32.5818,32.6369,32.5267,32.5451,59549.0
2015-09-02 10:50:00,35.43,35.52,35.42,35.52,54014.0,32.5451,32.6277,32.5359,32.6277,54014.0
2015-09-02 11:00:00,35.5,35.58,35.5,35.54,57270.0,32.6094,32.6828,32.6094,32.6461,57270.0
2015-09-02 11:10:00,35.56,35.59,35.46,35.57,49131.0,32.6645,32.692,32.5726,32.6737,49131.0
2015-09-02 11:20:00,35.56,35.62,35.53,35.58,28557.0,32.6645,32.7196,32.6369,32.6828,28557.0
2015-09-02 11:30:00,35.59,35.59,35.44,35.46,36062.0,32.692,32.692,32.5542,32.5726,36062.0
2015-09-02 11:40:00,35.47,35.54,35.46,35.48,30729.0,32.5818,32.6461,32.5726,32.591,30729.0
2015-09-02 11:50:00,35.45,35.46,35.38,35.46,26354.0,32.5634,32.5726,32.4991,32.5726,26354.0
2015-09-02 12:00:00,35.47,35.52,35.44,35.45,23268.0,32.5818,32.6277,32.5542,32.5634,23268.0
2015-09-02 12:10:00,35.46,35.54,35.44,35.54,38022.0,32.5726,32.6461,32.5542,32.6461,38022.0
2015-09-02 12:20:00,35.53,35.65,35.53,35.62,17801.0,32.6369,32.7471,32.6369,32.7196,17801.0
2015-09-02 12:30:00,35.63,35.71,35.62,35.71,34945.0,32.7288,32.8023,32.7196,32.8023,34945.0
2015-09-02 12:40:00,35.71,35.78,35.67,35.77,44057.0,32.8023,32.8666,32.7655,32.8574,44057.0
2015-09-02 12:50:00,35.75,35.77,35.66,35.76,70726.0,32.839,32.8574,32.7563,32.8482,70726.0
2015-09-02 13:00:00,35.76,35.78,35.67,35.71,25306.0,32.8482,32.8666,32.7655,32.8023,25306.0
2015-09-02 13:10:00,35.71,35.76,35.7,35.7,67720.0,32.8023,32.8482,32.7931,32.7931,67720.0
2015-09-02 13:20:00,35.7,35.79,35.7,35.79,27209.0,32.7931,32.8757,32.7931,32.8757,27209.0
2015-09-02 13:30:00,35.79,35.79,35.68,35.69,15360.0,32.8757,32.8757,32.7747,32.7839,15360.0
2015-09-02 13:40:00,35.71,35.74,35.69,35.73,34225.0,32.8023,32.8298,32.7839,32.8206,34225.0
2015-09-02 13:50:00,35.72,35.72,35.66,35.68,14816.0,32.8114,32.8114,32.7563,32.7747,14816.0
2015-09-02 14:00:00,35.7,35.74,35.65,35.7,22479.0,32.7931,32.8298,32.7471,32.7931,22479.0
2015-09-02 14:10:00,35.74,35.82,35.73,35.8,12725.0,32.8298,32.9033,32.8206,32.8849,12725.0
2015-09-02 14:20:00,35.8,35.88,35.79,35.84,34514.0,32.8849,32.9584,32.8757,32.9217,34514.0
2015-09-02 14:30:00,35.85,35.86,35.8,35.86,128593.0,32.9309,32.94,32.8849,32.94,128593.0
2015-09-02 14:40:00,35.86,35.87,35.77,35.79,38588.0,32.94,32.9492,32.8574,32.8757,38588.0
2015-09-02 14:50:00,35.8,35.9,35.8,35.89,62606.0,32.8849,32.9768,32.8849,32.9676,62606.0
2015-09-02 15:00:00,35.89,35.95,35.87,35.88,98410.0,32.9676,33.0227,32.9492,32.9584,98410.0
2015-09-02 15:10:00,35.88,35.92,35.82,35.88,101597.0,32.9584,32.9952,32.9033,32.9584,101597.0
2015-09-02 15:20:00,35.89,35.98,35.87,35.97,101474.0,32.9676,33.0503,32.9492,33.0411,101474.0
2015-09-02 15:30:00,35.97,36.03,35.95,36.01,188659.0,33.0411,33.0962,33.0227,33.0778,188659.0
2015-09-02 15:40:00,36.0,36.06,35.98,36.0,117207.0,33.0686,33.1238,33.0503,33.0686,117207.0
2015-09-02 15:50:00,36.01,36.16,36.01,36.15,391706.0,33.0778,33.2156,33.0778,33.2064,391706.0
2015-09-03 09:30:00,36.48,36.56,36.22,36.56,113811.0,33.5096,33.583,33.2707,33.583,113811.0
2015-09-03 09:40:00,36.55,36.57,36.38,36.44,65668.0,33.5739,33.5922,33.4177,33.4728,65668.0
2015-09-03 09:50:00,36.44,36.51,36.4,36.45,115937.0,33.4728,33.5371,33.4361,33.482,115937.0
2015-09-03 10:00:00,36.45,36.5,36.39,36.5,33495.0,33.482,33.5279,33.4269,33.5279,33495.0
2015-09-03 10:10:00,36.49,36.6,36.45,36.6,52117.0,33.5187,33.6198,33.482,33.6198,52117.0
2015-09-03 10:20:00,36.61,36.63,36.57,36.61,33901.0,33.629,33.6473,33.5922,33.629,33901.0
2015-09-03 10:30:00,36.62,36.63,36.56,36.62,26014.0,33.6382,33.6473,33.583,33.6382,26014.0
2015-09-03 10:40:00,36.63,36.7,36.63,36.69,42816.0,33.6473,33.7116,33.6473,33.7025,42816.0
2015-09-03 10:50:00,36.68,36.79,36.66,36.77,282866.0,33.6933,33.7943,33.6749,33.7759,282866.0
2015-09-03 11:00:00,36.78,36.8,36.73,36.75,54542.0,33.7851,33.8035,33.7392,33.7576,54542.0
2015-09-03 11:10:00,36.76,36.77,36.67,36.7,41762.0,33.7668,33.7759,33.6841,33.7116,41762.0
2015-09-03 11:20:00,36.71,36.71,36.66,36.69,24946.0,33.7208,33.7208,33.6749,33.7025,24946.0
2015-09-03 11:30:00,36.69,36.7,36.65,36.66,36428.0,33.7025,33.7116,33.6657,33.6749,36428.0
2015-09-03 11:40:00,36.67,36.7,36.64,36.65,53558.0,33.6841,33.7116,33.6565,33.6657,53558.0
2015-09-03 11:50:00,36.65,36.71,36.62,36.7,20651.0,33.6657,33.7208,33.6382,33.7116,20651.0
2015-09-03 12:00:00,36.7,36.74,36.68,36.74,17821.0,33.7116,33.7484,33.6933,33.7484,17821.0
2015-09-03 12:10:00,36.74,36.74,36.68,36.72,10269.0,33.7484,33.7484,33.6933,33.73,10269.0
2015-09-03 12:20:00,36.72,36.73,36.67,36.7,25248.0,33.73,33.7392,33.6841,33.7116,25248.0
2015-09-03 12:30:00,36.7,36.71,36.6,36.61,15998.0,33.7116,33.7208,33.6198,33.629,15998.0
2015-09-03 12:40:00,36.6,36.65,36.57,36.63,29000.0,33.6198,33.6657,33.5922,33.6473,29000.0
2015-09-03 12:50:00,36.63,36.64,36.58,36.6,27044.0,33.6473,33.6565,33.6014,33.6198,27044.0
2015-09-03 13:00:00,36.6,36.6,36.44,36.46,51678.0,33.6198,33.6198,33.4728,33.4912,51678.0
2015-09-03 13:10:00,36.46,36.54,36.42,36.54,23168.0,33.4912,33.5647,33.4544,33.5647,23168.0
2015-09-03 13:20:00,36.54,36.59,36.51,36.57,19035.0,33.5647,33.6106,33.5371,33.5922,19035.0
2015-09-03 13:30:00,36.56,36.56,36.51,36.52,33865.0,33.583,33.583,33.5371,33.5463,33865.0
2015-09-03 13:40:00,36.52,36.52,36.46,36.52,18159.0,33.5463,33.5463,33.4912,33.5463,18159.0
2015-09-03 13:50:00,36.52,36.52,36.41,36.41,32069.0,33.5463,33.5463,33.4453,33.4453,32069.0
2015-09-03 14:00:00,36.41,36.47,36.36,36.37,235313.0,33.4453,33.5004,33.3993,33.4085,235313.0
2015-09-03 14:10:00,36.36,36.44,36.34,36.44,105513.0,33.3993,33.4728,33.381,33.4728,105513.0
2015-09-03 14:20:00,36.44,36.49,36.41,36.48,23476.0,33.4728,33.5187,33.4453,33.5096,23476.0
2015-09-03 14:30:00,36.48,36.54,36.44,36.54,34390.0,33.5096,33.5647,33.4728,33.5647,34390.0
2015-09-03 14:40:00,36.54,36.6,36.51,36.57,43909.0,33.5647,33.6198,33.5371,33.5922,43909.0
2015-09-03 14:50:00,36.56,36.56,36.48,36.53,37373.0,33.583,33.583,33.5096,33.5555,37373.0
2015-09-03 15:00:00,36.53,36.58,36.47,36.48,44579.0,33.5555,33.6014,33.5004,33.5096,44579.0
2015-09-03 15:10:00,36.49,36.56,36.49,36.51,84001.0,33.5187,33.583,33.5187,33.5371,84001.0
2015-09-03 15:20:00,36.52,36.58,36.5,36.52,364544.0,33.5463,33.6014,33.5279,33.5463,364544.0
2015-09-03 15:30:00,36.51,36.51,36.36,36.43,188764.0,33.5371,33.5371,33.3993,33.4636,188764.0
2015-09-03 15:40:00,36.42,36.56,36.38,36.51,131840.0,33.4544,33.583,33.4177,33.5371,131840.0
2015-09-03 15:50:00,36.5,36.56,36.46,36.48,224058.0,33.5279,33.583,33.4912,33.5096,224058.0
2015-09-04 09:30:00,36.26,36.26,35.89,36.06,86379.0,33.3075,33.3075,32.9676,33.1238,86379.0
2015-09-04 09:40:00,36.06,36.2,36.06,36.09,29497.0,33.1238,33.2524,33.1238,33.1513,29497.0
2015-09-04 09:50:00,36.07,36.12,36.0,36.12,55158.0,33.1329,33.1789,33.0686,33.1789,55158.0
2015-09-04 10:00:00,36.11,36.17,36.06,36.15,85420.0,33.1697,33.2248,33.1238,33.2064,85420.0
2015-09-04 10:10:00,36.16,36.18,36.09,36.11,54416.0,33.2156,33.234,33.1513,33.1697,54416.0
2015-09-04 10:20:00,36.12,36.21,36.1,36.2,42275.0,33.1789,33.2615,33.1605,33.2524,42275.0
2015-09-04 10:30:00,36.19,36.27,36.17,36.27,26984.0,33.2432,33.3167,33.2248,33.3167,26984.0
2015-09-04 10:40:00,36.27,36.29,36.17,36.18,16278.0,33.3167,33.335,33.2248,33.234,16278.0
2015-09-04 10:50:00,36.17,36.22,36.15,36.21,21511.0,33.2248,33.2707,33.2064,33.2615,21511.0
2015-09-04 11:00:00,36.22,36.24,36.13,36.18,16850.0,33.2707,33.2891,33.1881,33.234,16850.0
2015-09-04 11:10:00,36.16,36.2,36.14,36.18,12120.0,33.2156,33.2524,33.1972,33.234,12120.0
2015-09-04 11:20:00,36.17,36.2,36.12,36.17,11001.0,33.2248,33.2524,33.1789,33.2248,11001.0
2015-09-04 11:30:00,36.15,36.15,36.07,36.07,13871.0,33.2064,33.2064,33.1329,33.1329,13871.0
2015-09-04 11:40:00,36.07,36.16,36.07,36.16,13579.0,33.1329,33.2156,33.1329,33.2156,13579.0
2015-09-04 11:50:00,36.14,36.15,36.06,36.06,20622.0,33.1972,33.2064,33.1238,33.1238,20622.0
2015-09-04 12:00:00,36.07,36.07,36.01,36.06,47265.0,33.1329,33.1329,33.0778,33.1238,47265.0
2015-09-04 12:10:00,36.05,36.06,35.98,35.99,37613.0,33.1146,33.1238,33.0503,33.0595,37613.0
2015-09-04 12:20:00,35.98,35.99,35.92,35.94,32982.0,33.0503,33.0595,32.9952,33.0135,32982.0
2015-09-04 12:30:00,35.95,36.01,35.92,35.96,17632.0,33.0227,33.0778,32.9952,33.0319,17632.0
2015-09-04 12:40:00,35.96,35.99,35.92,35.98,64960.0,33.0319,33.0595,32.9952,33.0503,64960.0
2015-09-04 12:50:00,35.98,36.0,35.94,35.94,12169.0,33.0503,33.0686,33.0135,33.0135,12169.0
2015-09-04 13:00:00,35.93,35.93,35.87,35.89,33124.0,33.0043,33.0043,32.9492,32.9676,33124.0
2015-09-04 13:10:00,35.9,35.92,35.87,35.9,34213.0,32.9768,32.9952,32.9492,32.9768,34213.0
2015-09-04 13:20:00,35.9,35.9,35.82,35.86,22194.0,32.9768,32.9768,32.9033,32.94,22194.0
2015-09-04 13:30:00,35.86,35.91,35.84,35.9,63603.0,32.94,32.986,32.9217,32.9768,63603.0
2015-09-04 13:40:00,35.89,35.91,35.83,35.85,24835.0,32.9676,32.986,32.9125,32.9309,24835.0
2015-09-04 13:50:00,35.86,35.91,35.84,35.88,79846.0,32.94,32.986,32.9217,32.9584,79846.0
2015-09-04 14:00:00,35.87,35.88,35.8,35.82,221232.0,32.9492,32.9584,32.8849,32.9033,221232.0
2015-09-04 14:10:00,35.82,35.84,35.79,35.8,124194.0,32.9033,32.9217,32.8757,32.8849,124194.0
2015-09-04 14:20:00,35.81,35.82,35.75,35.8,47083.0,32.8941,32.9033,32.839,32.8849,47083.0
2015-09-04 14:30:00,35.8,35.81,35.73,35.77,97361.0,32.8849,32.8941,32.8206,32.8574,97361.0
2015-09-04 14:40:00,35.77,35.86,35.77,35.84,114726.0,32.8574,32.94,32.8574,32.9217,114726.0
2015-09-04 14:50:00,35.85,35.86,35.8,35.86,70859.0,32.9309,32.94,32.8849,32.94,70859.0
2015-09-04 15:00:00,35.86,35.89,35.83,35.87,85479.0,32.94,32.9676,32.9125,32.9492,85479.0
2015-09-04 15:10:00,35.86,35.86,35.81,35.84,130571.0,32.94,32.94,32.8941,32.9217,130571.0
2015-09-04 15:20:00,35.84,35.84,35.79,35.84,212436.0,32.9217,32.9217,32.8757,32.9217,212436.0
2015-09-04 15:30:00,35.84,35.94,35.82,35.91,125771.0,32.9217,33.0135,32.9033,32.986,125771.0
2015-09-04 15:40:00,35.91,36.04,35.9,36.03,186078.0,32.986,33.1054,32.9768,33.0962,186078.0
2015-09-04 15:50:00,36.04,36.05,35.91,35.91,260921.0,33.1054,33.1146,32.986,32.986,260921.0
2015-09-08 09:30:00,36.51,36.58,36.35,36.41,115246.0,33.5371,33.6014,33.3901,33.4453,115246.0
2015-09-08 09:40:00,36.41,36.59,36.4,36.57,81699.0,33.4453,33.6106,33.4361,33.5922,81699.0
2015-09-08 09:50:00,36.57,36.59,36.51,36.51,80593.0,33.5922,33.6106,33.5371,33.5371,80593.0
2015-09-08 10:00:00,36.52,36.58,36.49,36.49,75354.0,33.5463,33.6014,33.5187,33.5187,75354.0
2015-09-08 10:10:00,36.5,36.52,36.47,36.51,63610.0,33.5279,33.5463,33.5004,33.5371,63610.0
2015-09-08 10:20:00,36.51,36.57,36.47,36.57,62514.0,33.5371,33.5922,33.5004,33.5922,62514.0
2015-09-08 10:30:00,36.57,36.58,36.53,36.56,54001.0,33.5922,33.6014,33.5555,33.583,54001.0
2015-09-08 10:40:00,36.56,36.56,36.48,36.54,72401.0,33.583,33.583,33.5096,33.5647,72401.0
2015-09-08 10:50:00,36.53,36.58,36.49,36.56,56131.0,33.5555,33.6014,33.5187,33.583,56131.0
2015-09-08 11:00:00,36.56,36.56,36.5,36.51,33313.0,33.583,33.583,33.5279,33.5371,33313.0
2015-09-08 11:10:00,36.52,36.56,36.52,36.54,23335.0,33.5463,33.583,33.5463,33.5647,23335.0
2015-09-08 11:20:00,36.54,36.59,36.53,36.57,48789.0,33.5647,33.6106,33.5555,33.5922,48789.0
2015-09-08 11:30:00,36.58,36.62,36.57,36.57,43770.0,33.6014,33.6382,33.5922,33.5922,43770.0
2015-09-08 11:40:00,36.56,36.59,36.55,36.55,33922.0,33.583,33.6106,33.5739,33.5739,33922.0
2015-09-08 11:50:00,36.56,36.56,36.53,36.56,64726.0,33.583,33.583,33.5555,33.583,64726.0
2015-09-08 12:00:00,36.56,36.58,36.54,36.58,53192.0,33.583,33.6014,33.5647,33.6014,53192.0
2015-09-08 12:10:00,36.58,36.7,36.57,36.68,171017.0,33.6014,33.7116,33.5922,33.6933,171017.0
2015-09-08 12:20:00,36.68,36.78,36.68,36.78,433325.0,33.6933,33.7851,33.6933,33.7851,433325.0
2015-09-08 12:30:00,36.79,36.81,36.76,36.79,62216.0,33.7943,33.8127,33.7668,33.7943,62216.0
2015-09-08 12:40:00,36.78,36.84,36.77,36.84,48321.0,33.7851,33.8402,33.7759,33.8402,48321.0
2015-09-08 12:50:00,36.84,36.86,36.8,36.82,140406.0,33.8402,33.8586,33.8035,33.8219,140406.0
2015-09-08 13:00:00,36.82,36.84,36.77,36.8,40523.0,33.8219,33.8402,33.7759,33.8035,40523.0
2015-09-08 13:10:00,36.79,36.83,36.79,36.79,55125.0,33.7943,33.8311,33.7943,33.7943,55125.0
2015-09-08 13:20:00,36.78,36.8,36.77,36.8,33903.0,33.7851,33.8035,33.7759,33.8035,33903.0
2015-09-08 13:30:00,36.79,36.86,36.76,36.85,82955.0,33.7943,33.8586,33.7668,33.8494,82955.0
2015-09-08 13:40:00,36.85,36.87,36.85,36.86,59264.0,33.8494,33.8678,33.8494,33.8586,59264.0
2015-09-08 13:50:00,36.86,36.89,36.85,36.89,102665.0,33.8586,33.8862,33.8494,33.8862,102665.0
2015-09-08 14:00:00,36.89,36.92,36.87,36.92,111698.0,33.8862,33.9137,33.8678,33.9137,111698.0
2015-09-08 14:10:00,36.92,36.97,36.9,36.96,283657.0,33.9137,33.9597,33.8954,33.9505,283657.0
2015-09-08 14:20:00,36.96,37.04,36.96,37.04,153383.0,33.9505,34.024,33.9505,34.024,153383.0
2015-09-08 14:30:00,37.03,37.09,37.01,37.07,89025.0,34.0148,34.0699,33.9964,34.0515,89025.0
2015-09-08 14:40:00,37.07,37.09,37.04,37.05,59898.0,34.0515,34.0699,34.024,34.0331,59898.0
2015-09-08 14:50:00,37.05,37.08,37.03,37.05,81677.0,34.0331,34.0607,34.0148,34.0331,81677.0
2015-09-08 15:00:00,37.06,37.09,37.04,37.04,82823.0,34.0423,34.0699,34.024,34.024,82823.0
2015-09-08 15:10:00,37.04,37.07,37.03,37.06,116525.0,34.024,34.0515,34.0148,34.0423,116525.0
2015-09-08 15:20:00,37.05,37.09,37.01,37.08,108783.0,34.0331,34.0699,33.9964,34.0607,108783.0
2015-09-08 15:30:00,37.08,37.13,37.07,37.12,200047.0,34.0607,34.1066,34.0515,34.0974,200047.0
2015-09-08 15:40:00,37.12,37.14,37.12,37.14,164412.0,34.0974,34.1158,34.0974,34.1158,164412.0
2015-09-08 15:50:00,37.13,37.14,37.1,37.11,657439.0,34.1066,34.1158,34.0791,34.0883,657439.0
2015-09-09 09:30:00,37.41,37.5,37.25,37.26,71596.0,34.3638,34.4465,34.2169,34.226,71596.0
2015-09-09 09:40:00,37.25,37.27,37.01,37.02,85972.0,34.2169,34.2352,33.9964,34.0056,85972.0
2015-09-09 09:50:00,37.02,37.04,36.97,37.01,52195.0,34.0056,34.024,33.9597,33.9964,52195.0
2015-09-09 10:00:00,37.02,37.06,36.9,36.93,88336.0,34.0056,34.0423,33.8954,33.9229,88336.0
2015-09-09 10:10:00,36.9,36.96,36.87,36.93,47953.0,33.8954,33.9505,33.8678,33.9229,47953.0
2015-09-09 10:20:00,36.92,37.06,36.9,37.05,40104.0,33.9137,34.0423,33.8954,34.0331,40104.0
2015-09-09 10:30:00,37.05,37.07,36.93,36.97,46074.0,34.0331,34.0515,33.9229,33.9597,46074.0
2015-09-09 10:40:00,36.95,37.03,36.94,37.02,23678.0,33.9413,34.0148,33.9321,34.0056,23678.0
2015-09-09 10:50:00,37.02,37.02,36.93,36.98,33970.0,34.0056,34.0056,33.9229,33.9688,33970.0
2015-09-09 11:00:00,36.98,37.06,36.96,37.06,30368.0,33.9688,34.0423,33.9505,34.0423,30368.0
2015-09-09 11:10:00,37.06,37.15,37.06,37.11,25758.0,34.0423,34.125,34.0423,34.0883,25758.0
2015-09-09 11:20:00,37.1,37.12,37.06,37.11,37478.0,34.0791,34.0974,34.0423,34.0883,37478.0
2015-09-09 11:30:00,37.11,37.16,37.11,37.12,54230.0,34.0883,34.1342,34.0883,34.0974,54230.0
2015-09-09 11:40:00,37.11,37.12,37.06,37.07,37722.0,34.0883,34.0974,34.0423,34.0515,37722.0
2015-09-09 11:50:00,37.06,37.15,37.05,37.13,16072.0,34.0423,34.125,34.0331,34.1066,16072.0
2015-09-09 12:00:00,37.13,37.19,37.12,37.18,18718.0,34.1066,34.1617,34.0974,34.1526,18718.0
2015-09-09 12:10:00,37.19,37.29,37.18,37.29,26546.0,34.1617,34.2536,34.1526,34.2536,26546.0
2015-09-09 12:20:00,37.3,37.31,37.23,37.3,25503.0,34.2628,34.272,34.1985,34.2628,25503.0
2015-09-09 12:30:00,37.31,37.33,37.26,37.28,27847.0,34.272,34.2903,34.226,34.2444,27847.0
2015-09-09 12:40:00,37.29,37.32,37.28,37.29,24188.0,34.2536,34.2812,34.2444,34.2536,24188.0
2015-09-09 12:50:00,37.28,37.28,37.22,37.25,39285.0,34.2444,34.2444,34.1893,34.2169,39285.0
2015-09-09 13:00:00,37.25,37.28,37.22,37.24,43517.0,34.2169,34.2444,34.1893,34.2077,43517.0
2015-09-09 13:10:00,37.24,37.29,37.24,37.28,29434.0,34.2077,34.2536,34.2077,34.2444,29434.0
2015-09-09 13:20:00,37.28,37.28,37.16,37.17,35176.0,34.2444,34.2444,34.1342,34.1434,35176.0
2015-09-09 13:30:00,37.16,37.16,37.1,37.11,41544.0,34.1342,34.1342,34.0791,34.0883,41544.0
2015-09-09 13:40:00,37.1,37.11,37.06,37.06,29387.0,34.0791,34.0883,34.0423,34.0423,29387.0
2015-09-09 13:50:00,37.06,37.06,37.0,37.0,48646.0,34.0423,34.0423,33.9872,33.9872,48646.0
2015-09-09 14:00:00,37.01,37.07,36.98,37.06,120712.0,33.9964,34.0515,33.9688,34.0423,120712.0
2015-09-09 14:10:00,37.05,37.14,37.05,37.14,35362.0,34.0331,34.1158,34.0331,34.1158,35362.0
2015-09-09 14:20:00,37.13,37.13,37.05,37.09,50125.0,34.1066,34.1066,34.0331,34.0699,50125.0
2015-09-09 14:30:00,37.1,37.11,37.05,37.06,30571.0,34.0791,34.0883,34.0331,34.0423,30571.0
2015-09-09 14:40:00,37.07,37.07,36.96,37.01,49534.0,34.0515,34.0515,33.9505,33.9964,49534.0
2015-09-09 14:50:00,37.01,37.06,37.0,37.02,59299.0,33.9964,34.0423,33.9872,34.0056,59299.0
2015-09-09 15:00:00,37.0,37.09,36.96,37.07,97522.0,33.9872,34.0699,33.9505,34.0515,97522.0
2015-09-09 15:10:00,37.08,37.08,36.97,37.03,119031.0,34.0607,34.0607,33.9597,34.0148,119031.0
2015-09-09 15:20:00,37.03,37.06,36.91,36.93,79475.0,34.0148,34.0423,33.9045,33.9229,79475.0
2015-09-09 15:30:00,36.92,36.92,36.81,36.83,101747.0,33.9137,33.9137,33.8127,33.8311,101747.0
2015-09-09 15:40:00,36.83,36.83,36.71,36.74,163042.0,33.8311,33.8311,33.7208,33.7484,163042.0
2015-09-09 15:50:00,36.73,36.76,36.66,36.75,350585.0,33.7392,33.7668,33.6749,33.7576,350585.0
2015-09-10 09:30:00,36.43,36.55,36.37,36.53,329385.0,33.4636,33.5739,33.4085,33.5555,329385.0
2015-09-10 09:40:00,36.53,36.62,36.48,36.49,217925.0,33.5555,33.6382,33.5096,33.5187,217925.0
2015-09-10 09:50:00,36.48,36.52,36.39,36.41,235126.0,33.5096,33.5463,33.4269,33.4453,235126.0
2015-09-10 10:00:00,36.42,36.46,36.37,36.38,237807.0,33.4544,33.4912,33.4085,33.4177,237807.0
2015-09-10 10:10:00,36.37,36.37,36.23,36.34,200689.0,33.4085,33.4085,33.2799,33.381,200689.0
2015-09-10 10:20:00,36.33,36.4,36.3,36.39,98023.0,33.3718,33.4361,33.3442,33.4269,98023.0
2015-09-10 10:30:00,36.4,36.69,36.39,36.67,54489.0,33.4361,33.7025,33.4269,33.6841,54489.0
2015-09-10 10:40:00,36.67,36.77,36.66,36.76,26338.0,33.6841,33.7759,33.6749,33.7668,26338.0
2015-09-10 10:50:00,36.77,36.8,36.63,36.64,56748.0,33.7759,33.8035,33.6473,33.6565,56748.0
2015-09-10 11:00:00,36.62,36.65,36.55,36.55,36867.0,33.6382,33.6657,33.5739,33.5739,36867.0
2015-09-10 11:10:00,36.54,36.57,36.45,36.46,30671.0,33.5647,33.5922,33.482,33.4912,30671.0
2015-09-10 11:20:00,36.47,36.54,36.42,36.54,46082.0,33.5004,33.5647,33.4544,33.5647,46082.0
2015-09-10 11:30:00,36.54,36.61,36.51,36.6,31355.0,33.5647,33.629,33.5371,33.6198,31355.0
2015-09-10 11:40:00,36.6,36.64,36.56,36.56,43079.0,33.6198,33.6565,33.583,33.583,43079.0
2015-09-10 11:50:00,36.57,36.64,36.52,36.62,51576.0,33.5922,33.6565,33.5463,33.6382,51576.0
2015-09-10 12:00:00,36.62,36.75,36.59,36.74,48904.0,33.6382,33.7576,33.6106,33.7484,48904.0
2015-09-10 12:10:00,36.75,36.75,36.66,36.66,34434.0,33.7576,33.7576,33.6749,33.6749,34434.0
2015-09-10 12:20:00,36.65,36.69,36.62,36.64,31629.0,33.6657,33.7025,33.6382,33.6565,31629.0
2015-09-10 12:30:00,36.65,36.72,36.63,36.72,11513.0,33.6657,33.73,33.6473,33.73,11513.0
2015-09-10 12:40:00,36.71,36.73,36.66,36.72,28579.0,33.7208,33.7392,33.6749,33.73,28579.0
2015-09-10 12:50:00,36.72,36.72,36.63,36.66,20201.0,33.73,33.73,33.6473,33.6749,20201.0
2015-09-10 13:00:00,36.65,36.68,36.62,36.64,20669.0,33.6657,33.6933,33.6382,33.6565,20669.0
2015-09-10 13:10:00,36.64,36.67,36.62,36.63,11258.0,33.6565,33.6841,33.6382,33.6473,11258.0
2015-09-10 13:20:00,36.65,36.75,36.64,36.74,35413.0,33.6657,33.7576,33.6565,33.7484,35413.0
2015-09-10 13:30:00,36.75,36.84,36.73,36.82,19782.0,33.7576,33.8402,33.7392,33.8219,19782.0
2015-09-10 13:40:00,36.82,36.82,36.76,36.79,17770.0,33.8219,33.8219,33.7668,33.7943,17770.0
2015-09-10 13:50:00,36.8,36.8,36.74,36.78,9580.0,33.8035,33.8035,33.7484,33.7851,9580.0
2015-09-10 14:00:00,36.79,36.81,36.75,36.75,13678.0,33.7943,33.8127,33.7576,33.7576,13678.0
2015-09-10 14:10:00,36.74,36.76,36.67,36.68,37354.0,33.7484,33.7668,33.6841,33.6933,37354.0
2015-09-10 14:20:00,36.67,36.71,36.66,36.67,10296.0,33.6841,33.7208,33.6749,33.6841,10296.0
2015-09-10 14:30:00,36.7,36.71,36.66,36.67,7831.0,33.7116,33.7208,33.6749,33.6841,7831.0
2015-09-10 14:40:00,36.66,36.7,36.64,36.65,13874.0,33.6749,33.7116,33.6565,33.6657,13874.0
2015-09-10 14:50:00,36.65,36.67,36.55,36.55,46550.0,33.6657,33.6841,33.5739,33.5739,46550.0
2015-09-10 15:00:00,36.55,36.58,36.52,36.57,72148.0,33.5739,33.6014,33.5463,33.5922,72148.0
2015-09-10 15:10:00,36.58,36.66,36.57,36.59,80594.0,33.6014,33.6749,33.5922,33.6106,80594.0
2015-09-10 15:20:00,36.59,36.63,36.54,36.56,68007.0,33.6106,33.6473,33.5647,33.583,68007.0
2015-09-10 15:30:00,36.55,36.57,36.51,36.57,71483.0,33.5739,33.5922,33.5371,33.5922,71483.0
2015-09-10 15:40:00,36.56,36.56,36.49,36.56,140339.0,33.583,33.583,33.5187,33.583,140339.0
2015-09-10 15:50:00,36.56,36.63,36.55,36.62,348876.0,33.583,33.6473,33.5739,33.6382,348876.0
2015-09-11 09:30:00,36.6,36.71,36.51,36.67,128378.0,33.6198,33.7208,33.5371,33.6841,128378.0
2015-09-11 09:40:00,36.66,36.77,36.61,36.68,220803.0,33.6749,33.7759,33.629,33.6933,220803.0
2015-09-11 09:50:00,36.68,36.69,36.61,36.62,20917.0,33.6933,33.7025,33.629,33.6382,20917.0
2015-09-11 10:00:00,36.55,36.57,36.5,36.56,30054.0,33.5739,33.5922,33.5279,33.583,30054.0
2015-09-11 10:10:00,36.56,36.59,36.5,36.59,44752.0,33.583,33.6106,33.5279,33.6106,44752.0
2015-09-11 10:20:00,36.61,36.71,36.6,36.67,156097.0,33.629,33.7208,33.6198,33.6841,156097.0
2015-09-11 10:30:00,36.67,36.71,36.66,36.68,19372.0,33.6841,33.7208,33.6749,33.6933,19372.0
2015-09-11 10:40:00,36.68,36.7,36.64,36.69,56461.0,33.6933,33.7116,33.6565,33.7025,56461.0
2015-09-11 10:50:00,36.67,36.68,36.6,36.63,25982.0,33.6841,33.6933,33.6198,33.6473,25982.0
2015-09-11 11:00:00,36.62,36.68,36.6,36.66,25101.0,33.6382,33.6933,33.6198,33.6749,25101.0
2015-09-11 11:10:00,36.67,36.68,36.64,36.68,11627.0,33.6841,33.6933,33.6565,33.6933,11627.0
2015-09-11 11:20:00,36.68,36.71,36.66,36.71,74966.0,33.6933,33.7208,33.6749,33.7208,74966.0
2015-09-11 11:30:00,36.72,36.78,36.68,36.77,70480.0,33.73,33.7851,33.6933,33.7759,70480.0
2015-09-11 11:40:00,36.78,36.79,36.75,36.77,38832.0,33.7851,33.7943,33.7576,33.7759,38832.0
2015-09-11 11:50:00,36.77,36.86,36.77,36.83,127800.0,33.7759,33.8586,33.7759,33.8311,127800.0
2015-09-11 12:00:00,36.83,36.89,36.81,36.88,97034.0,33.8311,33.8862,33.8127,33.877,97034.0
2015-09-11 12:10:00,36.88,36.97,36.88,36.96,46308.0,33.877,33.9597,33.877,33.9505,46308.0
2015-09-11 12:20:00,36.96,36.96,36.93,36.95,57315.0,33.9505,33.9505,33.9229,33.9413,57315.0
2015-09-11 12:30:00,36.96,36.98,36.94,36.94,37207.0,33.9505,33.9688,33.9321,33.9321,37207.0
2015-09-11 12:40:00,36.95,36.99,36.91,36.98,59607.0,33.9413,33.978,33.9045,33.9688,59607.0
2015-09-11 12:50:00,36.99,37.02,36.97,36.98,45344.0,33.978,34.0056,33.9597,33.9688,45344.0
2015-09-11 13:00:00,36.99,36.99,36.95,36.95,30341.0,33.978,33.978,33.9413,33.9413,30341.0
2015-09-11 13:10:00,36.96,36.97,36.93,36.93,33430.0,33.9505,33.9597,33.9229,33.9229,33430.0
2015-09-11 13:20:00,36.93,36.94,36.87,36.87,40265.0,33.9229,33.9321,33.8678,33.8678,40265.0
2015-09-11 13:30:00,36.87,36.89,36.83,36.88,86598.0,33.8678,33.8862,33.8311,33.877,86598.0
2015-09-11 13:40:00,36.87,36.9,36.85,36.88,21893.0,33.8678,33.8954,33.8494,33.877,21893.0
2015-09-11 13:50:00,36.89,36.92,36.88,36.9,33148.0,33.8862,33.9137,33.877,33.8954,33148.0
2015-09-11 14:00:00,36.9,36.9,36.86,36.88,30723.0,33.8954,33.8954,33.8586,33.877,30723.0
2015-09-11 14:10:00,36.88,36.89,36.86,36.88,32150.0,33.877,33.8862,33.8586,33.877,32150.0
2015-09-11 14:20:00,36.88,36.92,36.88,36.91,28393.0,33.877,33.9137,33.877,33.9045,28393.0
2015-09-11 14:30:00,36.91,36.96,36.91,36.96,55216.0,33.9045,33.9505,33.9045,33.9505,55216.0
2015-09-11 14:40:00,36.96,36.96,36.93,36.93,44843.0,33.9505,33.9505,33.9229,33.9229,44843.0
2015-09-11 14:50:00,36.94,36.96,36.91,36.94,53386.0,33.9321,33.9505,33.9045,33.9321,53386.0
2015-09-11 15:00:00,36.95,37.01,36.94,37.01,99765.0,33.9413,33.9964,33.9321,33.9964,99765.0
2015-09-11 15:10:00,37.01,37.06,37.01,37.04,178975.0,33.9964,34.0423,33.9964,34.024,178975.0
2015-09-11 15:20:00,37.03,37.04,37.01,37.02,133515.0,34.0148,34.024,33.9964,34.0056,133515.0
2015-09-11 15:30:00,37.02,37.03,36.98,37.03,144038.0,34.0056,34.0148,33.9688,34.0148,144038.0
2015-09-11 15:40:00,37.03,37.03,37.0,37.02,172388.0,34.0148,34.0148,33.9872,34.0056,172388.0
2015-09-11 15:50:00,37.01,37.09,37.01,37.09,332668.0,33.9964,34.0699,33.9964,34.0699,332668.0
2015-09-14 09:30:00,37.08,37.1,36.86,36.93,43367.0,34.0607,34.0791,33.8586,33.9229,43367.0
2015-09-14 09:40:00,36.91,36.93,36.82,36.85,17187.0,33.9045,33.9229,33.8219,33.8494,17187.0
2015-09-14 09:50:00,36.85,36.94,36.82,36.93,26680.0,33.8494,33.9321,33.8219,33.9229,26680.0
2015-09-14 10:00:00,36.95,36.99,36.93,36.98,25555.0,33.9413,33.978,33.9229,33.9688,25555.0
2015-09-14 10:10:00,36.99,37.03,36.96,37.0,13689.0,33.978,34.0148,33.9505,33.9872,13689.0
2015-09-14 10:20:00,37.01,37.02,36.95,36.96,19711.0,33.9964,34.0056,33.9413,33.9505,19711.0
2015-09-14 10:30:00,36.96,36.99,36.93,36.97,153255.0,33.9505,33.978,33.9229,33.9597,153255.0
2015-09-14 10:40:00,36.96,37.0,36.94,36.99,20412.0,33.9505,33.9872,33.9321,33.978,20412.0
2015-09-14 10:50:00,36.98,36.99,36.91,36.96,31213.0,33.9688,33.978,33.9045,33.9505,31213.0
2015-09-14 11:00:00,36.95,36.98,36.91,36.92,23245.0,33.9413,33.9688,33.9045,33.9137,23245.0
2015-09-14 11:10:00,36.91,36.93,36.87,36.87,10963.0,33.9045,33.9229,33.8678,33.8678,10963.0
2015-09-14 11:20:00,36.88,36.89,36.8,36.81,25904.0,33.877,33.8862,33.8035,33.8127,25904.0
2015-09-14 11:30:00,36.8,36.84,36.79,36.82,7875.0,33.8035,33.8402,33.7943,33.8219,7875.0
2015-09-14 11:40:00,36.84,36.86,36.79,36.83,53637.0,33.8402,33.8586,33.7943,33.8311,53637.0
2015-09-14 11:50:00,36.83,36.91,36.83,36.87,38954.0,33.8311,33.9045,33.8311,33.8678,38954.0
2015-09-14 12:00:00,36.88,36.89,36.85,36.85,17377.0,33.877,33.8862,33.8494,33.8494,17377.0
2015-09-14 12:10:00,36.85,36.86,36.82,36.84,11681.0,33.8494,33.8586,33.8219,33.8402,11681.0
2015-09-14 12:20:00,36.83,36.88,36.82,36.87,84820.0,33.8311,33.877,33.8219,33.8678,84820.0
2015-09-14 12:30:00,36.86,36.9,36.84,36.87,14928.0,33.8586,33.8954,33.8402,33.8678,14928.0
2015-09-14 12:40:00,36.87,36.88,36.84,36.86,9500.0,33.8678,33.877,33.8402,33.8586,9500.0
2015-09-14 12:50:00,36.86,36.91,36.85,36.87,17761.0,33.8586,33.9045,33.8494,33.8678,17761.0
2015-09-14 13:00:00,36.87,36.89,36.86,36.88,8768.0,33.8678,33.8862,33.8586,33.877,8768.0
2015-09-14 13:10:00,36.88,36.89,36.84,36.88,8605.0,33.877,33.8862,33.8402,33.877,8605.0
2015-09-14 13:20:00,36.88,36.88,36.81,36.82,15799.0,33.877,33.877,33.8127,33.8219,15799.0
2015-09-14 13:30:00,36.82,36.85,36.82,36.85,14161.0,33.8219,33.8494,33.8219,33.8494,14161.0
2015-09-14 13:40:00,36.85,36.9,36.85,36.9,28325.0,33.8494,33.8954,33.8494,33.8954,28325.0
2015-09-14 13:50:00,36.9,36.9,36.83,36.89,16781.0,33.8954,33.8954,33.8311,33.8862,16781.0
2015-09-14 14:00:00,36.88,36.88,36.81,36.81,10439.0,33.877,33.877,33.8127,33.8127,10439.0
2015-09-14 14:10:00,36.81,36.85,36.81,36.83,6861.0,33.8127,33.8494,33.8127,33.8311,6861.0
2015-09-14 14:20:00,36.83,36.85,36.8,36.82,14644.0,33.8311,33.8494,33.8035,33.8219,14644.0
2015-09-14 14:30:00,36.81,36.84,36.81,36.83,5960.0,33.8127,33.8402,33.8127,33.8311,5960.0
2015-09-14 14:40:00,36.83,36.83,36.79,36.79,5702.0,33.8311,33.8311,33.7943,33.7943,5702.0
2015-09-14 14:50:00,36.79,36.81,36.76,36.77,10913.0,33.7943,33.8127,33.7668,33.7759,10913.0
2015-09-14 15:00:00,36.76,36.78,36.75,36.77,13413.0,33.7668,33.7851,33.7576,33.7759,13413.0
2015-09-14 15:10:00,36.77,36.83,36.77,36.8,10948.0,33.7759,33.8311,33.7759,33.8035,10948.0
2015-09-14 15:20:00,36.8,36.83,36.78,36.8,43283.0,33.8035,33.8311,33.7851,33.8035,43283.0
2015-09-14 15:30:00,36.81,36.82,36.78,36.81,91728.0,33.8127,33.8219,33.7851,33.8127,91728.0
2015-09-14 15:40:00,36.81,36.87,36.81,36.86,69393.0,33.8127,33.8678,33.8127,33.8586,69393.0
2015-09-14 15:50:00,36.86,36.92,36.85,36.9,268530.0,33.8586,33.9137,33.8494,33.8954,268530.0
2015-09-15 09:30:00,37.02,37.12,36.91,36.93,32424.0,34.0056,34.0974,33.9045,33.9229,32424.0
2015-09-15 09:40:00,36.91,36.92,36.87,36.89,42399.0,33.9045,33.9137,33.8678,33.8862,42399.0
2015-09-15 09:50:00,36.93,36.94,36.89,36.91,20968.0,33.9229,33.9321,33.8862,33.9045,20968.0
2015-09-15 10:00:00,36.91,36.94,36.88,36.88,17872.0,33.9045,33.9321,33.877,33.877,17872.0
2015-09-15 10:10:00,36.88,36.93,36.87,36.9,24539.0,33.877,33.9229,33.8678,33.8954,24539.0
2015-09-15 10:20:00,36.91,37.01,36.91,36.94,45429.0,33.9045,33.9964,33.9045,33.9321,45429.0
2015-09-15 10:30:00,36.94,37.02,36.94,37.0,59667.0,33.9321,34.0056,33.9321,33.9872,59667.0
2015-09-15 10:40:00,37.0,37.14,36.99,37.09,93136.0,33.9872,34.1158,33.978,34.0699,93136.0
2015-09-15 10:50:00,37.09,37.1,37.05,37.06,40415.0,34.0699,34.0791,34.0331,34.0423,40415.0
2015-09-15 11:00:00,37.06,37.08,37.02,37.04,47697.0,34.0423,34.0607,34.0056,34.024,47697.0
2015-09-15 11:10:00,37.03,37.08,37.02,37.03,29475.0,34.0148,34.0607,34.0056,34.0148,29475.0
2015-09-15 11:20:00,37.02,37.06,37.02,37.05,16745.0,34.0056,34.0423,34.0056,34.0331,16745.0
2015-09-15 11:30:00,37.04,37.06,37.01,37.03,19045.0,34.024,34.0423,33.9964,34.0148,19045.0
2015-09-15 11:40:00,37.02,37.09,37.02,37.08,19578.0,34.0056,34.0699,34.0056,34.0607,19578.0
2015-09-15 11:50:00,37.08,37.1,37.05,37.07,10428.0,34.0607,34.0791,34.0331,34.0515,10428.0
2015-09-15 12:00:00,37.07,37.1,37.06,37.08,79330.0,34.0515,34.0791,34.0423,34.0607,79330.0
2015-09-15 12:10:00,37.08,37.12,37.08,37.09,18939.0,34.0607,34.0974,34.0607,34.0699,18939.0
2015-09-15 12:20:00,37.09,37.1,37.07,37.09,29830.0,34.0699,34.0791,34.0515,34.0699,29830.0
2015-09-15 12:30:00,37.09,37.11,37.08,37.11,22458.0,34.0699,34.0883,34.0607,34.0883,22458.0
2015-09-15 12:40:00,37.12,37.12,37.07,37.09,18357.0,34.0974,34.0974,34.0515,34.0699,18357.0
2015-09-15 12:50:00,37.09,37.1,37.08,37.08,66526.0,34.0699,34.0791,34.0607,34.0607,66526.0
2015-09-15 13:00:00,37.07,37.09,37.07,37.08,136445.0,34.0515,34.0699,34.0515,34.0607,136445.0
2015-09-15 13:10:00,37.08,37.16,37.07,37.15,18622.0,34.0607,34.1342,34.0515,34.125,18622.0
2015-09-15 13:20:00,37.15,37.2,37.14,37.16,14228.0,34.125,34.1709,34.1158,34.1342,14228.0
2015-09-15 13:30:00,37.18,37.22,37.16,37.18,111923.0,34.1526,34.1893,34.1342,34.1526,111923.0
2015-09-15 13:40:00,37.19,37.22,37.17,37.18,90445.0,34.1617,34.1893,34.1434,34.1526,90445.0
2015-09-15 13:50:00,37.18,37.18,37.1,37.11,87382.0,34.1526,34.1526,34.0791,34.0883,87382.0
2015-09-15 14:00:00,37.12,37.16,37.11,37.15,54722.0,34.0974,34.1342,34.0883,34.125,54722.0
2015-09-15 14:10:00,37.15,37.18,37.13,37.13,53909.0,34.125,34.1526,34.1066,34.1066,53909.0
2015-09-15 14:20:00,37.13,37.14,37.06,37.07,183712.0,34.1066,34.1158,34.0423,34.0515,183712.0
2015-09-15 14:30:00,37.06,37.12,37.06,37.1,228559.0,34.0423,34.0974,34.0423,34.0791,228559.0
2015-09-15 14:40:00,37.1,37.16,37.1,37.14,115401.0,34.0791,34.1342,34.0791,34.1158,115401.0
2015-09-15 14:50:00,37.15,37.17,37.12,37.16,53840.0,34.125,34.1434,34.0974,34.1342,53840.0
2015-09-15 15:00:00,37.18,37.23,37.17,37.22,34137.0,34.1526,34.1985,34.1434,34.1893,34137.0
2015-09-15 15:10:00,37.23,37.28,37.23,37.23,72213.0,34.1985,34.2444,34.1985,34.1985,72213.0
2015-09-15 15:20:00,37.21,37.26,37.2,37.23,46519.0,34.1801,34.226,34.1709,34.1985,46519.0
2015-09-15 15:30:00,37.23,37.27,37.2,37.2,106617.0,34.1985,34.2352,34.1709,34.1709,106617.0
2015-09-15 15:40:00,37.19,37.2,37.14,37.15,142785.0,34.1617,34.1709,34.1158,34.125,142785.0
2015-09-15 15:50:00,37.16,37.17,37.13,37.15,173954.0,34.1342,34.1434,34.1066,34.125,173954.0
2015-09-16 09:30:00,37.35,37.38,37.04,37.07,43886.0,34.3087,34.3363,34.024,34.0515,43886.0
2015-09-16 09:40:00,37.06,37.07,36.98,36.99,167517.0,34.0423,34.0515,33.9688,33.978,167517.0
2015-09-16 09:50:00,36.99,37.03,36.99,37.0,191423.0,33.978,34.0148,33.978,33.9872,191423.0
2015-09-16 10:00:00,37.01,37.1,36.98,37.1,134341.0,33.9964,34.0791,33.9688,34.0791,134341.0
2015-09-16 10:10:00,37.11,37.17,37.1,37.13,36577.0,34.0883,34.1434,34.0791,34.1066,36577.0
2015-09-16 10:20:00,37.14,37.15,37.1,37.11,51378.0,34.1158,34.125,34.0791,34.0883,51378.0
2015-09-16 10:30:00,37.1,37.13,37.07,37.09,52285.0,34.0791,34.1066,34.0515,34.0699,52285.0
2015-09-16 10:40:00,37.08,37.08,37.0,37.02,137767.0,34.0607,34.0607,33.9872,34.0056,137767.0
2015-09-16 10:50:00,37.02,37.09,37.0,37.06,49592.0,34.0056,34.0699,33.9872,34.0423,49592.0
2015-09-16 11:00:00,37.06,37.1,37.04,37.09,32477.0,34.0423,34.0791,34.024,34.0699,32477.0
2015-09-16 11:10:00,37.09,37.14,37.08,37.09,45878.0,34.0699,34.1158,34.0607,34.0699,45878.0
2015-09-16 11:20:00,37.08,37.13,37.07,37.11,50704.0,34.0607,34.1066,34.0515,34.0883,50704.0
2015-09-16 11:30:00,37.11,37.11,37.09,37.1,50569.0,34.0883,34.0883,34.0699,34.0791,50569.0
2015-09-16 11:40:00,37.1,37.11,37.08,37.1,146702.0,34.0791,34.0883,34.0607,34.0791,146702.0
2015-09-16 11:50:00,37.1,37.14,37.09,37.14,38526.0,34.0791,34.1158,34.0699,34.1158,38526.0
2015-09-16 12:00:00,37.14,37.17,37.1,37.12,35949.0,34.1158,34.1434,34.0791,34.0974,35949.0
2015-09-16 12:10:00,37.12,37.13,37.1,37.13,20239.0,34.0974,34.1066,34.0791,34.1066,20239.0
2015-09-16 12:20:00,37.12,37.15,37.11,37.13,22989.0,34.0974,34.125,34.0883,34.1066,22989.0
2015-09-16 12:30:00,37.13,37.19,37.09,37.19,38336.0,34.1066,34.1617,34.0699,34.1617,38336.0
2015-09-16 12:40:00,37.19,37.23,37.18,37.22,515116.0,34.1617,34.1985,34.1526,34.1893,515116.0
2015-09-16 12:50:00,37.21,37.22,37.2,37.22,40892.0,34.1801,34.1893,34.1709,34.1893,40892.0
2015-09-16 13:00:00,37.21,37.21,37.17,37.21,20285.0,34.1801,34.1801,34.1434,34.1801,20285.0
2015-09-16 13:10:00,37.21,37.22,37.18,37.18,17323.0,34.1801,34.1893,34.1526,34.1526,17323.0
2015-09-16 13:20:00,37.19,37.23,37.18,37.22,36315.0,34.1617,34.1985,34.1526,34.1893,36315.0
2015-09-16 13:30:00,37.22,37.23,37.2,37.2,15177.0,34.1893,34.1985,34.1709,34.1709,15177.0
2015-09-16 13:40:00,37.2,37.22,37.19,37.2,24305.0,34.1709,34.1893,34.1617,34.1709,24305.0
2015-09-16 13:50:00,37.2,37.22,37.2,37.21,18704.0,34.1709,34.1893,34.1709,34.1801,18704.0
2015-09-16 14:00:00,37.22,37.22,37.18,37.19,39571.0,34.1893,34.1893,34.1526,34.1617,39571.0
2015-09-16 14:10:00,37.2,37.2,37.11,37.12,23738.0,34.1709,34.1709,34.0883,34.0974,23738.0
2015-09-16 14:20:00,37.12,37.13,37.06,37.07,42854.0,34.0974,34.1066,34.0423,34.0515,42854.0
2015-09-16 14:30:00,37.07,37.11,37.05,37.1,44735.0,34.0515,34.0883,34.0331,34.0791,44735.0
2015-09-16 14:40:00,37.1,37.17,37.09,37.15,26003.0,34.0791,34.1434,34.0699,34.125,26003.0
2015-09-16 14:50:00,37.16,37.21,37.13,37.18,37829.0,34.1342,34.1801,34.1066,34.1526,37829.0
2015-09-16 15:00:00,37.19,37.26,37.18,37.22,67195.0,34.1617,34.226,34.1526,34.1893,67195.0
2015-09-16 15:10:00,37.22,37.28,37.21,37.25,67413.0,34.1893,34.2444,34.1801,34.2169,67413.0
2015-09-16 15:20:00,37.25,37.3,37.24,37.27,86541.0,34.2169,34.2628,34.2077,34.2352,86541.0
2015-09-16 15:30:00,37.27,37.32,37.27,37.28,139123.0,34.2352,34.2812,34.2352,34.2444,139123.0
2015-09-16 15:40:00,37.28,37.32,37.27,37.28,196622.0,34.2444,34.2812,34.2352,34.2444,196622.0
2015-09-16 15:50:00,37.28,37.33,37.27,37.28,186369.0,34.2444,34.2903,34.2352,34.2444,186369.0
2015-09-17 09:30:00,37.25,37.35,37.0,37.35,80391.0,34.2169,34.3087,33.9872,34.3087,80391.0
2015-09-17 09:40:00,37.36,37.4,37.32,37.35,51151.0,34.3179,34.3546,34.2812,34.3087,51151.0
2015-09-17 09:50:00,37.36,37.39,37.32,37.34,28877.0,34.3179,34.3455,34.2812,34.2995,28877.0
2015-09-17 10:00:00,37.34,37.45,37.32,37.43,43770.0,34.2995,34.4006,34.2812,34.3822,43770.0
2015-09-17 10:10:00,37.42,37.5,37.42,37.48,123135.0,34.373,34.4465,34.373,34.4281,123135.0
2015-09-17 10:20:00,37.47,37.49,37.39,37.4,54963.0,34.4189,34.4373,34.3455,34.3546,54963.0
2015-09-17 10:30:00,37.39,37.4,37.35,37.39,60560.0,34.3455,34.3546,34.3087,34.3455,60560.0
2015-09-17 10:40:00,37.38,37.45,37.37,37.43,18213.0,34.3363,34.4006,34.3271,34.3822,18213.0
2015-09-17 10:50:00,37.43,37.43,37.36,37.41,21907.0,34.3822,34.3822,34.3179,34.3638,21907.0
2015-09-17 11:00:00,37.42,37.48,37.39,37.48,12375.0,34.373,34.4281,34.3455,34.4281,12375.0
2015-09-17 11:10:00,37.48,37.51,37.47,37.49,287205.0,34.4281,34.4557,34.4189,34.4373,287205.0
2015-09-17 11:20:00,37.49,37.51,37.46,37.48,85486.0,34.4373,34.4557,34.4098,34.4281,85486.0
2015-09-17 11:30:00,37.49,37.49,37.46,37.48,74249.0,34.4373,34.4373,34.4098,34.4281,74249.0
2015-09-17 11:40:00,37.48,37.52,37.47,37.51,39194.0,34.4281,34.4649,34.4189,34.4557,39194.0
2015-09-17 11:50:00,37.5,37.51,37.48,37.48,17045.0,34.4465,34.4557,34.4281,34.4281,17045.0
2015-09-17 12:00:00,37.49,37.5,37.44,37.46,27050.0,34.4373,34.4465,34.3914,34.4098,27050.0
2015-09-17 12:10:00,37.45,37.51,37.43,37.47,34587.0,34.4006,34.4557,34.3822,34.4189,34587.0
2015-09-17 12:20:00,37.48,37.54,37.47,37.54,22558.0,34.4281,34.4832,34.4189,34.4832,22558.0
2015-09-17 12:30:00,37.54,37.57,37.53,37.55,65574.0,34.4832,34.5108,34.4741,34.4924,65574.0
2015-09-17 12:40:00,37.54,37.54,37.51,37.53,112352.0,34.4832,34.4832,34.4557,34.4741,112352.0
2015-09-17 12:50:00,37.53,37.62,37.52,37.61,67972.0,34.4741,34.5567,34.4649,34.5475,67972.0
2015-09-17 13:00:00,37.6,37.61,37.57,37.58,58872.0,34.5384,34.5475,34.5108,34.52,58872.0
2015-09-17 13:10:00,37.58,37.66,37.57,37.66,224923.0,34.52,34.5935,34.5108,34.5935,224923.0
2015-09-17 13:20:00,37.66,37.75,37.66,37.68,75632.0,34.5935,34.6761,34.5935,34.6118,75632.0
2015-09-17 13:30:00,37.68,37.73,37.68,37.68,42891.0,34.6118,34.6578,34.6118,34.6118,42891.0
2015-09-17 13:40:00,37.68,37.7,37.6,37.62,148874.0,34.6118,34.6302,34.5384,34.5567,148874.0
2015-09-17 13:50:00,37.62,37.63,37.58,37.61,58832.0,34.5567,34.5659,34.52,34.5475,58832.0
2015-09-17 14:00:00,37.63,37.8,37.55,37.67,459027.0,34.5659,34.7221,34.4924,34.6027,459027.0
2015-09-17 14:10:00,37.68,37.97,37.68,37.9,321808.0,34.6118,34.8782,34.6118,34.8139,321808.0
2015-09-17 14:20:00,37.9,37.91,37.79,37.79,83279.0,34.8139,34.8231,34.7129,34.7129,83279.0
2015-09-17 14:30:00,37.8,37.91,37.78,37.88,148141.0,34.7221,34.8231,34.7037,34.7956,148141.0
2015-09-17 14:40:00,37.88,38.17,37.87,38.11,202004.0,34.7956,35.0619,34.7864,35.0068,202004.0
2015-09-17 14:50:00,38.12,38.13,37.97,38.01,72389.0,35.016,35.0252,34.8782,34.915,72389.0
2015-09-17 15:00:00,38.02,38.06,37.81,37.82,208952.0,34.9242,34.9609,34.7313,34.7404,208952.0
2015-09-17 15:10:00,37.81,37.85,37.61,37.65,174392.0,34.7313,34.768,34.5475,34.5843,174392.0
2015-09-17 15:20:00,37.65,37.66,37.39,37.65,329574.0,34.5843,34.5935,34.3455,34.5843,329574.0
2015-09-17 15:30:00,37.64,37.73,37.56,37.61,224220.0,34.5751,34.6578,34.5016,34.5475,224220.0
2015-09-17 15:40:00,37.62,37.69,37.57,37.61,213539.0,34.5567,34.621,34.5108,34.5475,213539.0
2015-09-17 15:50:00,37.61,37.61,37.47,37.55,438082.0,34.5475,34.5475,34.4189,34.4924,438082.0
2015-09-18 09:30:00,36.95,37.15,36.95,37.09,151429.0,33.9733,34.1572,33.9733,34.102,151429.0
2015-09-18 09:40:00,37.12,37.16,37.03,37.03,63217.0,34.1296,34.1663,34.0468,34.0468,63217.0
2015-09-18 09:50:00,37.02,37.05,36.95,37.02,56205.0,34.0376,34.0652,33.9733,34.0376,56205.0
2015-09-18 10:00:00,37.01,37.04,36.91,37.0,64057.0,34.0284,34.056,33.9365,34.0192,64057.0
2015-09-18 10:10:00,37.02,37.09,36.97,36.99,62308.0,34.0376,34.102,33.9917,34.01,62308.0
2015-09-18 10:20:00,37.0,37.18,36.98,37.11,157435.0,34.0192,34.1847,34.0008,34.1204,157435.0
2015-09-18 10:30:00,37.1,37.14,37.02,37.02,54904.0,34.1112,34.148,34.0376,34.0376,54904.0
2015-09-18 10:40:00,37.01,37.09,36.99,37.09,53490.0,34.0284,34.102,34.01,34.102,53490.0
2015-09-18 10:50:00,37.11,37.17,37.1,37.15,50430.0,34.1204,34.1755,34.1112,34.1572,50430.0
2015-09-18 11:00:00,37.16,37.26,37.16,37.21,193460.0,34.1663,34.2583,34.1663,34.2123,193460.0
2015-09-18 11:10:00,37.21,37.22,37.15,37.2,106717.0,34.2123,34.2215,34.1572,34.2031,106717.0
2015-09-18 11:20:00,37.2,37.25,37.15,37.15,95916.0,34.2031,34.2491,34.1572,34.1572,95916.0
2015-09-18 11:30:00,37.15,37.2,37.12,37.2,47665.0,34.1572,34.2031,34.1296,34.2031,47665.0
2015-09-18 11:40:00,37.2,37.28,37.16,37.26,37360.0,34.2031,34.2767,34.1663,34.2583,37360.0
2015-09-18 11:50:00,37.25,37.26,37.21,37.23,90645.0,34.2491,34.2583,34.2123,34.2307,90645.0
2015-09-18 12:00:00,37.23,37.24,37.1,37.12,19256.0,34.2307,34.2399,34.1112,34.1296,19256.0
2015-09-18 12:10:00,37.11,37.11,37.02,37.09,104433.0,34.1204,34.1204,34.0376,34.102,104433.0
2015-09-18 12:20:00,37.09,37.1,37.07,37.09,345375.0,34.102,34.1112,34.0836,34.102,345375.0
2015-09-18 12:30:00,37.09,37.11,37.05,37.07,61060.0,34.102,34.1204,34.0652,34.0836,61060.0
2015-09-18 12:40:00,37.07,37.08,37.02,37.07,114027.0,34.0836,34.0928,34.0376,34.0836,114027.0
2015-09-18 12:50:00,37.08,37.11,37.08,37.1,53423.0,34.0928,34.1204,34.0928,34.1112,53423.0
2015-09-18 13:00:00,37.09,37.16,37.06,37.12,36369.0,34.102,34.1663,34.0744,34.1296,36369.0
2015-09-18 13:10:00,37.12,37.12,37.07,37.08,67624.0,34.1296,34.1296,34.0836,34.0928,67624.0
2015-09-18 13:20:00,37.06,37.07,37.0,37.07,60798.0,34.0744,34.0836,34.0192,34.0836,60798.0
2015-09-18 13:30:00,37.07,37.09,37.03,37.03,47229.0,34.0836,34.102,34.0468,34.0468,47229.0
2015-09-18 13:40:00,37.04,37.08,37.02,37.02,33023.0,34.056,34.0928,34.0376,34.0376,33023.0
2015-09-18 13:50:00,37.02,37.03,36.95,36.96,90499.0,34.0376,34.0468,33.9733,33.9825,90499.0
2015-09-18 14:00:00,36.96,37.03,36.95,36.98,145472.0,33.9825,34.0468,33.9733,34.0008,145472.0
2015-09-18 14:10:00,36.97,37.04,36.94,37.0,39017.0,33.9917,34.056,33.9641,34.0192,39017.0
2015-09-18 14:20:00,36.99,37.05,36.99,37.01,78761.0,34.01,34.0652,34.01,34.0284,78761.0
2015-09-18 14:30:00,37.01,37.01,36.91,36.96,71392.0,34.0284,34.0284,33.9365,33.9825,71392.0
2015-09-18 14:40:00,36.96,36.99,36.88,36.89,167833.0,33.9825,34.01,33.9089,33.9181,167833.0
2015-09-18 14:50:00,36.89,36.93,36.82,36.9,75875.0,33.9181,33.9549,33.8537,33.9273,75875.0
2015-09-18 15:00:00,36.91,36.94,36.81,36.84,87257.0,33.9365,33.9641,33.8445,33.8721,87257.0
2015-09-18 15:10:00,36.84,36.89,36.79,36.82,78600.0,33.8721,33.9181,33.8262,33.8537,78600.0
2015-09-18 15:20:00,36.82,36.83,36.76,36.78,130994.0,33.8537,33.8629,33.7986,33.817,130994.0
2015-09-18 15:30:00,36.78,36.79,36.68,36.72,163425.0,33.817,33.8262,33.725,33.7618,163425.0
2015-09-18 15:40:00,36.72,36.72,36.62,36.67,242387.0,33.7618,33.7618,33.6699,33.7158,242387.0
2015-09-18 15:50:00,36.67,36.75,36.67,36.7,610388.0,33.7158,33.7894,33.7158,33.7434,610388.0
2015-09-21 09:30:00,36.92,37.13,36.88,37.04,70632.0,33.9457,34.1388,33.9089,34.056,70632.0
2015-09-21 09:40:00,37.04,37.16,37.03,37.14,57117.0,34.056,34.1663,34.0468,34.148,57117.0
2015-09-21 09:50:00,37.13,37.25,37.1,37.11,48718.0,34.1388,34.2491,34.1112,34.1204,48718.0
2015-09-21 10:00:00,37.11,37.13,37.02,37.06,130444.0,34.1204,34.1388,34.0376,34.0744,130444.0
2015-09-21 10:10:00,37.07,37.12,37.04,37.12,39627.0,34.0836,34.1296,34.056,34.1296,39627.0
2015-09-21 10:20:00,37.12,37.15,37.03,37.03,289141.0,34.1296,34.1572,34.0468,34.0468,289141.0
2015-09-21 10:30:00,37.03,37.16,37.02,37.14,439941.0,34.0468,34.1663,34.0376,34.148,439941.0
2015-09-21 10:40:00,37.14,37.2,37.08,37.08,92854.0,34.148,34.2031,34.0928,34.0928,92854.0
2015-09-21 10:50:00,37.08,37.13,37.04,37.07,100106.0,34.0928,34.1388,34.056,34.0836,100106.0
2015-09-21 11:00:00,37.07,37.12,37.07,37.09,67937.0,34.0836,34.1296,34.0836,34.102,67937.0
2015-09-21 11:10:00,37.09,37.13,37.04,37.12,104377.0,34.102,34.1388,34.056,34.1296,104377.0
2015-09-21 11:20:00,37.11,37.12,36.98,37.0,64060.0,34.1204,34.1296,34.0008,34.0192,64060.0
2015-09-21 11:30:00,37.01,37.02,36.81,36.82,86919.0,34.0284,34.0376,33.8445,33.8537,86919.0
2015-09-21 11:40:00,36.82,36.82,36.68,36.68,159769.0,33.8537,33.8537,33.725,33.725,159769.0
2015-09-21 11:50:00,36.69,36.7,36.64,36.68,52827.0,33.7342,33.7434,33.6882,33.725,52827.0
2015-09-21 12:00:00,36.68,36.68,36.54,36.55,29659.0,33.725,33.725,33.5963,33.6055,29659.0
2015-09-21 12:10:00,36.57,36.64,36.57,36.62,30440.0,33.6239,33.6882,33.6239,33.6699,30440.0
2015-09-21 12:20:00,36.63,36.67,36.62,36.66,21393.0,33.679,33.7158,33.6699,33.7066,21393.0
2015-09-21 12:30:00,36.65,36.66,36.58,36.61,26872.0,33.6974,33.7066,33.6331,33.6607,26872.0
2015-09-21 12:40:00,36.6,36.63,36.56,36.56,35559.0,33.6515,33.679,33.6147,33.6147,35559.0
2015-09-21 12:50:00,36.57,36.57,36.41,36.48,130267.0,33.6239,33.6239,33.4768,33.5411,130267.0
2015-09-21 13:00:00,36.48,36.5,36.44,36.49,35083.0,33.5411,33.5595,33.5044,33.5503,35083.0
2015-09-21 13:10:00,36.49,36.56,36.46,36.55,37151.0,33.5503,33.6147,33.5227,33.6055,37151.0
2015-09-21 13:20:00,36.55,36.59,36.53,36.56,24119.0,33.6055,33.6423,33.5871,33.6147,24119.0
2015-09-21 13:30:00,36.57,36.58,36.51,36.58,21119.0,33.6239,33.6331,33.5687,33.6331,21119.0
2015-09-21 13:40:00,36.57,36.62,36.53,36.53,15750.0,33.6239,33.6699,33.5871,33.5871,15750.0
2015-09-21 13:50:00,36.53,36.53,36.47,36.49,85503.0,33.5871,33.5871,33.5319,33.5503,85503.0
2015-09-21 14:00:00,36.48,36.52,36.45,36.47,53969.0,33.5411,33.5779,33.5135,33.5319,53969.0
2015-09-21 14:10:00,36.46,36.47,36.35,36.37,99342.0,33.5227,33.5319,33.4216,33.44,99342.0
2015-09-21 14:20:00,36.37,36.43,36.37,36.39,45255.0,33.44,33.4952,33.44,33.4584,45255.0
2015-09-21 14:30:00,36.39,36.43,36.37,36.43,30819.0,33.4584,33.4952,33.44,33.4952,30819.0
2015-09-21 14:40:00,36.44,36.45,36.38,36.45,30059.0,33.5044,33.5135,33.4492,33.5135,30059.0
2015-09-21 14:50:00,36.45,36.54,36.45,36.53,36530.0,33.5135,33.5963,33.5135,33.5871,36530.0
2015-09-21 15:00:00,36.52,36.53,36.49,36.52,33062.0,33.5779,33.5871,33.5503,33.5779,33062.0
2015-09-21 15:10:00,36.53,36.55,36.49,36.52,96663.0,33.5871,33.6055,33.5503,33.5779,96663.0
2015-09-21 15:20:00,36.52,36.52,36.45,36.49,326936.0,33.5779,33.5779,33.5135,33.5503,326936.0
2015-09-21 15:30:00,36.49,36.51,36.36,36.41,164012.0,33.5503,33.5687,33.4308,33.4768,164012.0
2015-09-21 15:40:00,36.41,36.47,36.39,36.45,71873.0,33.4768,33.5319,33.4584,33.5135,71873.0
2015-09-21 15:50:00,36.46,36.49,36.43,36.49,241538.0,33.5227,33.5503,33.4952,33.5503,241538.0
2015-09-22 09:30:00,36.08,36.2,35.97,36.05,104756.0,33.1734,33.2837,33.0722,33.1458,104756.0
2015-09-22 09:40:00,36.06,36.11,35.97,35.97,58307.0,33.155,33.2009,33.0722,33.0722,58307.0
2015-09-22 09:50:00,35.96,35.98,35.8,35.82,82215.0,33.063,33.0814,32.9159,32.9343,82215.0
2015-09-22 10:00:00,35.82,35.84,35.74,35.76,90394.0,32.9343,32.9527,32.8607,32.8791,90394.0
2015-09-22 10:10:00,35.75,35.76,35.61,35.63,336880.0,32.8699,32.8791,32.7412,32.7596,336880.0
2015-09-22 10:20:00,35.63,35.69,35.6,35.68,125708.0,32.7596,32.8148,32.732,32.8056,125708.0
2015-09-22 10:30:00,35.67,35.67,35.54,35.57,88014.0,32.7964,32.7964,32.6769,32.7044,88014.0
2015-09-22 10:40:00,35.56,35.61,35.54,35.57,76267.0,32.6952,32.7412,32.6769,32.7044,76267.0
2015-09-22 10:50:00,35.57,35.64,35.56,35.58,49677.0,32.7044,32.7688,32.6952,32.7136,49677.0
2015-09-22 11:00:00,35.59,35.63,35.55,35.59,45874.0,32.7228,32.7596,32.6861,32.7228,45874.0
2015-09-22 11:10:00,35.59,35.67,35.59,35.66,41509.0,32.7228,32.7964,32.7228,32.7872,41509.0
2015-09-22 11:20:00,35.66,35.67,35.6,35.62,81454.0,32.7872,32.7964,32.732,32.7504,81454.0
2015-09-22 11:30:00,35.61,35.66,35.61,35.63,52560.0,32.7412,32.7872,32.7412,32.7596,52560.0
2015-09-22 11:40:00,35.63,35.64,35.57,35.6,46863.0,32.7596,32.7688,32.7044,32.732,46863.0
2015-09-22 11:50:00,35.6,35.63,35.59,35.59,40959.0,32.732,32.7596,32.7228,32.7228,40959.0
2015-09-22 12:00:00,35.59,35.65,35.53,35.65,85233.0,32.7228,32.778,32.6677,32.778,85233.0
2015-09-22 12:10:00,35.65,35.67,35.6,35.65,106046.0,32.778,32.7964,32.732,32.778,106046.0
2015-09-22 12:20:00,35.66,35.68,35.6,35.65,75930.0,32.7872,32.8056,32.732,32.778,75930.0
2015-09-22 12:30:00,35.65,35.65,35.61,35.64,40463.0,32.778,32.778,32.7412,32.7688,40463.0
2015-09-22 12:40:00,35.65,35.68,35.62,35.63,145746.0,32.778,32.8056,32.7504,32.7596,145746.0
2015-09-22 12:50:00,35.62,35.62,35.56,35.59,115032.0,32.7504,32.7504,32.6952,32.7228,115032.0
2015-09-22 13:00:00,35.58,35.64,35.58,35.58,36218.0,32.7136,32.7688,32.7136,32.7136,36218.0
2015-09-22 13:10:00,35.58,35.61,35.57,35.59,74121.0,32.7136,32.7412,32.7044,32.7228,74121.0
2015-09-22 13:20:00,35.59,35.59,35.48,35.48,68295.0,32.7228,32.7228,32.6217,32.6217,68295.0
2015-09-22 13:30:00,35.48,35.56,35.47,35.55,27330.0,32.6217,32.6952,32.6125,32.6861,27330.0
2015-09-22 13:40:00,35.56,35.61,35.56,35.57,47255.0,32.6952,32.7412,32.6952,32.7044,47255.0
2015-09-22 13:50:00,35.56,35.57,35.51,35.56,82965.0,32.6952,32.7044,32.6493,32.6952,82965.0
2015-09-22 14:00:00,35.55,35.63,35.53,35.58,40420.0,32.6861,32.7596,32.6677,32.7136,40420.0
2015-09-22 14:10:00,35.58,35.62,35.55,35.6,32686.0,32.7136,32.7504,32.6861,32.732,32686.0
2015-09-22 14:20:00,35.61,35.64,35.59,35.63,54819.0,32.7412,32.7688,32.7228,32.7596,54819.0
2015-09-22 14:30:00,35.63,35.7,35.62,35.68,61323.0,32.7596,32.824,32.7504,32.8056,61323.0
2015-09-22 14:40:00,35.68,35.69,35.6,35.6,82623.0,32.8056,32.8148,32.732,32.732,82623.0
2015-09-22 14:50:00,35.6,35.66,35.59,35.66,52796.0,32.732,32.7872,32.7228,32.7872,52796.0
2015-09-22 15:00:00,35.65,35.68,35.63,35.64,128658.0,32.778,32.8056,32.7596,32.7688,128658.0
2015-09-22 15:10:00,35.64,35.68,35.62,35.66,136813.0,32.7688,32.8056,32.7504,32.7872,136813.0
2015-09-22 15:20:00,35.66,35.71,35.62,35.7,94088.0,32.7872,32.8332,32.7504,32.824,94088.0
2015-09-22 15:30:00,35.7,35.78,35.7,35.77,98933.0,32.824,32.8975,32.824,32.8883,98933.0
2015-09-22 15:40:00,35.78,35.79,35.74,35.77,76350.0,32.8975,32.9067,32.8607,32.8883,76350.0
2015-09-22 15:50:00,35.76,35.81,35.72,35.8,318515.0,32.8791,32.9251,32.8424,32.9159,318515.0
2015-09-23 09:30:00,35.76,35.93,35.74,35.83,80874.0,32.8791,33.0354,32.8607,32.9435,80874.0
2015-09-23 09:40:00,35.84,35.93,35.81,35.81,33596.0,32.9527,33.0354,32.9251,32.9251,33596.0
2015-09-23 09:50:00,35.83,35.83,35.74,35.79,40428.0,32.9435,32.9435,32.8607,32.9067,40428.0
2015-09-23 10:00:00,35.8,35.89,35.8,35.84,32073.0,32.9159,32.9987,32.9159,32.9527,32073.0
2015-09-23 10:10:00,35.84,35.94,35.83,35.92,55635.0,32.9527,33.0446,32.9435,33.0262,55635.0
2015-09-23 10:20:00,35.93,35.98,35.88,35.98,58412.0,33.0354,33.0814,32.9895,33.0814,58412.0
2015-09-23 10:30:00,35.97,35.99,35.89,35.89,50335.0,33.0722,33.0906,32.9987,32.9987,50335.0
2015-09-23 10:40:00,35.89,35.96,35.89,35.96,34051.0,32.9987,33.063,32.9987,33.063,34051.0
2015-09-23 10:50:00,35.95,36.02,35.95,35.97,32769.0,33.0538,33.1182,33.0538,33.0722,32769.0
2015-09-23 11:00:00,35.97,35.99,35.92,35.95,22985.0,33.0722,33.0906,33.0262,33.0538,22985.0
2015-09-23 11:10:00,35.95,35.96,35.82,35.84,71865.0,33.0538,33.063,32.9343,32.9527,71865.0
2015-09-23 11:20:00,35.84,35.84,35.78,35.81,28530.0,32.9527,32.9527,32.8975,32.9251,28530.0
2015-09-23 11:30:00,35.81,35.82,35.77,35.8,23757.0,32.9251,32.9343,32.8883,32.9159,23757.0
2015-09-23 11:40:00,35.8,35.81,35.72,35.77,23241.0,32.9159,32.9251,32.8424,32.8883,23241.0
2015-09-23 11:50:00,35.77,35.78,35.71,35.75,20982.0,32.8883,32.8975,32.8332,32.8699,20982.0
2015-09-23 12:00:00,35.76,35.76,35.7,35.73,24970.0,32.8791,32.8791,32.824,32.8515,24970.0
2015-09-23 12:10:00,35.74,35.79,35.73,35.79,21014.0,32.8607,32.9067,32.8515,32.9067,21014.0
2015-09-23 12:20:00,35.79,35.8,35.74,35.79,17355.0,32.9067,32.9159,32.8607,32.9067,17355.0
2015-09-23 12:30:00,35.79,35.79,35.76,35.78,11858.0,32.9067,32.9067,32.8791,32.8975,11858.0
2015-09-23 12:40:00,35.78,35.81,35.78,35.78,13625.0,32.8975,32.9251,32.8975,32.8975,13625.0
2015-09-23 12:50:00,35.77,35.81,35.77,35.77,34993.0,32.8883,32.9251,32.8883,32.8883,34993.0
2015-09-23 13:00:00,35.78,35.83,35.78,35.82,19258.0,32.8975,32.9435,32.8975,32.9343,19258.0
2015-09-23 13:10:00,35.82,35.83,35.79,35.81,26344.0,32.9343,32.9435,32.9067,32.9251,26344.0
2015-09-23 13:20:00,35.81,35.81,35.72,35.73,23069.0,32.9251,32.9251,32.8424,32.8515,23069.0
2015-09-23 13:30:00,35.73,35.76,35.71,35.75,29634.0,32.8515,32.8791,32.8332,32.8699,29634.0
2015-09-23 13:40:00,35.75,35.86,35.74,35.83,18363.0,32.8699,32.9711,32.8607,32.9435,18363.0
2015-09-23 13:50:00,35.83,35.83,35.77,35.78,24986.0,32.9435,32.9435,32.8883,32.8975,24986.0
2015-09-23 14:00:00,35.79,35.87,35.78,35.85,58601.0,32.9067,32.9803,32.8975,32.9619,58601.0
2015-09-23 14:10:00,35.85,35.91,35.85,35.87,15905.0,32.9619,33.017,32.9619,32.9803,15905.0
2015-09-23 14:20:00,35.87,35.88,35.84,35.85,17168.0,32.9803,32.9895,32.9527,32.9619,17168.0
2015-09-23 14:30:00,35.86,35.89,35.79,35.8,16423.0,32.9711,32.9987,32.9067,32.9159,16423.0
2015-09-23 14:40:00,35.8,35.8,35.77,35.79,16562.0,32.9159,32.9159,32.8883,32.9067,16562.0
2015-09-23 14:50:00,35.79,35.82,35.75,35.77,28902.0,32.9067,32.9343,32.8699,32.8883,28902.0
2015-09-23 15:00:00,35.79,35.81,35.76,35.79,34905.0,32.9067,32.9251,32.8791,32.9067,34905.0
2015-09-23 15:10:00,35.8,35.81,35.76,35.8,47990.0,32.9159,32.9251,32.8791,32.9159,47990.0
2015-09-23 15:20:00,35.81,35.83,35.78,35.81,39573.0,32.9251,32.9435,32.8975,32.9251,39573.0
2015-09-23 15:30:00,35.82,35.82,35.76,35.79,48767.0,32.9343,32.9343,32.8791,32.9067,48767.0
2015-09-23 15:40:00,35.79,35.84,35.79,35.84,103030.0,32.9067,32.9527,32.9067,32.9527,103030.0
2015-09-23 15:50:00,35.83,35.85,35.81,35.83,145361.0,32.9435,32.9619,32.9251,32.9435,145361.0
2015-09-24 09:30:00,35.49,35.56,35.35,35.38,145971.0,32.6309,32.6952,32.5022,32.5297,145971.0
2015-09-24 09:40:00,35.38,35.38,35.22,35.24,89088.0,32.5297,32.5297,32.3826,32.401,89088.0
2015-09-24 09:50:00,35.24,35.25,35.19,35.22,109140.0,32.401,32.4102,32.3551,32.3826,109140.0
2015-09-24 10:00:00,35.21,35.42,35.2,35.4,275724.0,32.3734,32.5665,32.3642,32.5481,275724.0
2015-09-24 10:10:00,35.41,35.44,35.26,35.29,204194.0,32.5573,32.5849,32.4194,32.447,204194.0
2015-09-24 10:20:00,35.29,35.29,35.09,35.13,326666.0,32.447,32.447,32.2631,32.2999,326666.0
2015-09-24 10:30:00,35.13,35.25,35.13,35.24,77370.0,32.2999,32.4102,32.2999,32.401,77370.0
2015-09-24 10:40:00,35.23,35.23,35.14,35.2,66463.0,32.3918,32.3918,32.3091,32.3642,66463.0
2015-09-24 10:50:00,35.21,35.21,35.12,35.16,71936.0,32.3734,32.3734,32.2907,32.3275,71936.0
2015-09-24 11:00:00,35.16,35.16,35.08,35.14,85907.0,32.3275,32.3275,32.2539,32.3091,85907.0
2015-09-24 11:10:00,35.14,35.17,35.08,35.17,95429.0,32.3091,32.3367,32.2539,32.3367,95429.0
2015-09-24 11:20:00,35.17,35.18,35.07,35.08,59903.0,32.3367,32.3459,32.2447,32.2539,59903.0
2015-09-24 11:30:00,35.08,35.21,35.08,35.21,60221.0,32.2539,32.3734,32.2539,32.3734,60221.0
2015-09-24 11:40:00,35.2,35.26,35.19,35.22,52816.0,32.3642,32.4194,32.3551,32.3826,52816.0
2015-09-24 11:50:00,35.22,35.32,35.21,35.3,24084.0,32.3826,32.4746,32.3734,32.4562,24084.0
2015-09-24 12:00:00,35.31,35.35,35.27,35.3,93516.0,32.4654,32.5022,32.4286,32.4562,93516.0
2015-09-24 12:10:00,35.3,35.33,35.28,35.32,62337.0,32.4562,32.4838,32.4378,32.4746,62337.0
2015-09-24 12:20:00,35.32,35.39,35.32,35.38,46284.0,32.4746,32.5389,32.4746,32.5297,46284.0
2015-09-24 12:30:00,35.4,35.47,35.39,35.4,52040.0,32.5481,32.6125,32.5389,32.5481,52040.0
2015-09-24 12:40:00,35.41,35.44,35.34,35.37,51148.0,32.5573,32.5849,32.493,32.5206,51148.0
2015-09-24 12:50:00,35.37,35.37,35.29,35.29,25943.0,32.5206,32.5206,32.447,32.447,25943.0
2015-09-24 13:00:00,35.3,35.33,35.27,35.33,34916.0,32.4562,32.4838,32.4286,32.4838,34916.0
2015-09-24 13:10:00,35.32,35.36,35.29,35.29,52103.0,32.4746,32.5114,32.447,32.447,52103.0
2015-09-24 13:20:00,35.29,35.31,35.26,35.31,34915.0,32.447,32.4654,32.4194,32.4654,34915.0
2015-09-24 13:30:00,35.31,35.35,35.3,35.33,20235.0,32.4654,32.5022,32.4562,32.4838,20235.0
2015-09-24 13:40:00,35.32,35.4,35.32,35.4,25813.0,32.4746,32.5481,32.4746,32.5481,25813.0
2015-09-24 13:50:00,35.4,35.42,35.37,35.37,19921.0,32.5481,32.5665,32.5206,32.5206,19921.0
2015-09-24 14:00:00,35.37,35.4,35.35,35.38,26547.0,32.5206,32.5481,32.5022,32.5297,26547.0
2015-09-24 14:10:00,35.39,35.47,35.38,35.46,51070.0,32.5389,32.6125,32.5297,32.6033,51070.0
2015-09-24 14:20:00,35.46,35.53,35.46,35.52,42125.0,32.6033,32.6677,32.6033,32.6585,42125.0
2015-09-24 14:30:00,35.51,35.53,35.47,35.52,29328.0,32.6493,32.6677,32.6125,32.6585,29328.0
2015-09-24 14:40:00,35.52,35.68,35.47,35.68,134069.0,32.6585,32.8056,32.6125,32.8056,134069.0
2015-09-24 14:50:00,35.68,35.75,35.64,35.67,59118.0,32.8056,32.8699,32.7688,32.7964,59118.0
2015-09-24 15:00:00,35.67,35.72,35.56,35.58,99034.0,32.7964,32.8424,32.6952,32.7136,99034.0
2015-09-24 15:10:00,35.58,35.71,35.55,35.7,109066.0,32.7136,32.8332,32.6861,32.824,109066.0
2015-09-24 15:20:00,35.71,35.75,35.69,35.71,124585.0,32.8332,32.8699,32.8148,32.8332,124585.0
2015-09-24 15:30:00,35.72,35.74,35.63,35.65,78739.0,32.8424,32.8607,32.7596,32.778,78739.0
2015-09-24 15:40:00,35.65,35.72,35.65,35.68,85674.0,32.778,32.8424,32.778,32.8056,85674.0
2015-09-24 15:50:00,35.68,35.72,35.62,35.68,308160.0,32.8056,32.8424,32.7504,32.8056,308160.0
2015-09-25 09:30:00,35.94,35.97,35.89,35.92,88850.0,33.0446,33.0722,32.9987,33.0262,88850.0
2015-09-25 09:40:00,35.91,36.02,35.86,36.01,70311.0,33.017,33.1182,32.9711,33.109,70311.0
2015-09-25 09:50:00,36.0,36.03,35.95,35.95,38716.0,33.0998,33.1274,33.0538,33.0538,38716.0
2015-09-25 10:00:00,35.96,36.0,35.9,35.95,29560.0,33.063,33.0998,33.0079,33.0538,29560.0
2015-09-25 10:10:00,35.94,35.99,35.9,35.94,29917.0,33.0446,33.0906,33.0079,33.0446,29917.0
2015-09-25 10:20:00,35.96,35.98,35.88,35.9,29157.0,33.063,33.0814,32.9895,33.0079,29157.0
2015-09-25 10:30:00,35.9,35.98,35.87,35.98,38393.0,33.0079,33.0814,32.9803,33.0814,38393.0
2015-09-25 10:40:00,35.97,36.02,35.95,36.02,69930.0,33.0722,33.1182,33.0538,33.1182,69930.0
2015-09-25 10:50:00,36.03,36.1,36.01,36.09,24246.0,33.1274,33.1917,33.109,33.1825,24246.0
2015-09-25 11:00:00,36.09,36.09,36.05,36.08,34752.0,33.1825,33.1825,33.1458,33.1734,34752.0
2015-09-25 11:10:00,36.07,36.12,36.06,36.06,38611.0,33.1642,33.2101,33.155,33.155,38611.0
2015-09-25 11:20:00,36.05,36.14,36.04,36.12,43955.0,33.1458,33.2285,33.1366,33.2101,43955.0
2015-09-25 11:30:00,36.12,36.12,36.02,36.02,31505.0,33.2101,33.2101,33.1182,33.1182,31505.0
2015-09-25 11:40:00,36.02,36.1,36.02,36.09,180578.0,33.1182,33.1917,33.1182,33.1825,180578.0
2015-09-25 11:50:00,36.08,36.13,36.07,36.12,77798.0,33.1734,33.2193,33.1642,33.2101,77798.0
2015-09-25 12:00:00,36.12,36.12,36.08,36.09,81095.0,33.2101,33.2101,33.1734,33.1825,81095.0
2015-09-25 12:10:00,36.09,36.13,36.04,36.05,64013.0,33.1825,33.2193,33.1366,33.1458,64013.0
2015-09-25 12:20:00,36.05,36.07,36.01,36.07,38204.0,33.1458,33.1642,33.109,33.1642,38204.0
2015-09-25 12:30:00,36.07,36.09,36.06,36.08,10027.0,33.1642,33.1825,33.155,33.1734,10027.0
2015-09-25 12:40:00,36.07,36.11,36.07,36.07,32692.0,33.1642,33.2009,33.1642,33.1642,32692.0
2015-09-25 12:50:00,36.07,36.14,36.07,36.11,8462.0,33.1642,33.2285,33.1642,33.2009,8462.0
2015-09-25 13:00:00,36.11,36.17,36.11,36.17,25802.0,33.2009,33.2561,33.2009,33.2561,25802.0
2015-09-25 13:10:00,36.17,36.22,36.15,36.15,156968.0,33.2561,33.3021,33.2377,33.2377,156968.0
2015-09-25 13:20:00,36.15,36.15,36.1,36.15,10704.0,33.2377,33.2377,33.1917,33.2377,10704.0
2015-09-25 13:30:00,36.16,36.16,36.09,36.12,20423.0,33.2469,33.2469,33.1825,33.2101,20423.0
2015-09-25 13:40:00,36.12,36.14,36.09,36.14,32413.0,33.2101,33.2285,33.1825,33.2285,32413.0
2015-09-25 13:50:00,36.15,36.16,36.11,36.12,30128.0,33.2377,33.2469,33.2009,33.2101,30128.0
2015-09-25 14:00:00,36.13,36.17,36.13,36.14,32976.0,33.2193,33.2561,33.2193,33.2285,32976.0
2015-09-25 14:10:00,36.13,36.14,35.96,35.96,37353.0,33.2193,33.2285,33.063,33.063,37353.0
2015-09-25 14:20:00,35.95,35.95,35.83,35.87,72717.0,33.0538,33.0538,32.9435,32.9803,72717.0
2015-09-25 14:30:00,35.86,35.97,35.83,35.93,125479.0,32.9711,33.0722,32.9435,33.0354,125479.0
2015-09-25 14:40:00,35.93,35.94,35.75,35.76,126632.0,33.0354,33.0446,32.8699,32.8791,126632.0
2015-09-25 14:50:00,35.76,35.86,35.73,35.85,92750.0,32.8791,32.9711,32.8515,32.9619,92750.0
2015-09-25 15:00:00,35.85,35.85,35.68,35.7,192216.0,32.9619,32.9619,32.8056,32.824,192216.0
2015-09-25 15:10:00,35.69,35.7,35.62,35.66,132180.0,32.8148,32.824,32.7504,32.7872,132180.0
2015-09-25 15:20:00,35.67,35.8,35.65,35.76,120286.0,32.7964,32.9159,32.778,32.8791,120286.0
2015-09-25 15:30:00,35.75,35.82,35.73,35.74,71145.0,32.8699,32.9343,32.8515,32.8607,71145.0
2015-09-25 15:40:00,35.74,35.82,35.72,35.8,115152.0,32.8607,32.9343,32.8424,32.9159,115152.0
2015-09-25 15:50:00,35.79,35.8,35.73,35.76,205199.0,32.9067,32.9159,32.8515,32.8791,205199.0
2015-09-28 09:30:00,35.62,35.68,35.45,35.56,53644.0,32.7504,32.8056,32.5941,32.6952,53644.0
2015-09-28 09:40:00,35.57,35.6,35.47,35.47,80756.0,32.7044,32.732,32.6125,32.6125,80756.0
2015-09-28 09:50:00,35.47,35.5,35.34,35.34,22853.0,32.6125,32.6401,32.493,32.493,22853.0
2015-09-28 10:00:00,35.34,35.34,35.08,35.08,132192.0,32.493,32.493,32.2539,32.2539,132192.0
2015-09-28 10:10:00,35.09,35.09,34.96,34.99,258201.0,32.2631,32.2631,32.1436,32.1712,258201.0
2015-09-28 10:20:00,34.98,35.0,34.95,35.0,204285.0,32.162,32.1804,32.1344,32.1804,204285.0
2015-09-28 10:30:00,34.99,34.99,34.76,34.78,665593.0,32.1712,32.1712,31.9597,31.9781,665593.0
2015-09-28 10:40:00,34.78,34.84,34.77,34.84,320634.0,31.9781,32.0332,31.9689,32.0332,320634.0
2015-09-28 10:50:00,34.85,34.93,34.81,34.93,38313.0,32.0424,32.116,32.0057,32.116,38313.0
2015-09-28 11:00:00,34.93,35.0,34.91,34.94,52160.0,32.116,32.1804,32.0976,32.1252,52160.0
2015-09-28 11:10:00,34.94,34.95,34.86,34.87,59983.0,32.1252,32.1344,32.0516,32.0608,59983.0
2015-09-28 11:20:00,34.87,34.91,34.74,34.76,23889.0,32.0608,32.0976,31.9413,31.9597,23889.0
2015-09-28 11:30:00,34.76,34.79,34.74,34.77,38355.0,31.9597,31.9873,31.9413,31.9689,38355.0
2015-09-28 11:40:00,34.77,34.81,34.73,34.75,36803.0,31.9689,32.0057,31.9321,31.9505,36803.0
2015-09-28 11:50:00,34.75,34.8,34.73,34.77,35355.0,31.9505,31.9965,31.9321,31.9689,35355.0
2015-09-28 12:00:00,34.76,34.76,34.63,34.65,92116.0,31.9597,31.9597,31.8402,31.8586,92116.0
2015-09-28 12:10:00,34.65,34.67,34.58,34.59,52319.0,31.8586,31.8769,31.7942,31.8034,52319.0
2015-09-28 12:20:00,34.58,34.65,34.56,34.61,50740.0,31.7942,31.8586,31.7758,31.8218,50740.0
2015-09-28 12:30:00,34.6,34.6,34.51,34.53,71213.0,31.8126,31.8126,31.7298,31.7482,71213.0
2015-09-28 12:40:00,34.53,34.57,34.44,34.46,92450.0,31.7482,31.785,31.6655,31.6839,92450.0
2015-09-28 12:50:00,34.46,34.48,34.4,34.43,83947.0,31.6839,31.7023,31.6287,31.6563,83947.0
2015-09-28 13:00:00,34.43,34.56,34.42,34.55,42859.0,31.6563,31.7758,31.6471,31.7666,42859.0
2015-09-28 13:10:00,34.55,34.56,34.45,34.48,65638.0,31.7666,31.7758,31.6747,31.7023,65638.0
2015-09-28 13:20:00,34.47,34.49,34.39,34.42,48967.0,31.6931,31.7114,31.6195,31.6471,48967.0
2015-09-28 13:30:00,34.42,34.5,34.4,34.46,133893.0,31.6471,31.7206,31.6287,31.6839,133893.0
2015-09-28 13:40:00,34.45,34.46,34.4,34.41,80520.0,31.6747,31.6839,31.6287,31.6379,80520.0
2015-09-28 13:50:00,34.42,34.44,34.34,34.34,111568.0,31.6471,31.6655,31.5735,31.5735,111568.0
2015-09-28 14:00:00,34.35,34.36,34.19,34.26,223371.0,31.5827,31.5919,31.4356,31.5,223371.0
2015-09-28 14:10:00,34.26,34.26,34.09,34.13,88879.0,31.5,31.5,31.3437,31.3804,88879.0
2015-09-28 14:20:00,34.13,34.24,34.11,34.24,68130.0,31.3804,31.4816,31.3621,31.4816,68130.0
2015-09-28 14:30:00,34.24,34.35,34.21,34.35,56432.0,31.4816,31.5827,31.454,31.5827,56432.0
2015-09-28 14:40:00,34.35,34.37,34.3,34.3,79190.0,31.5827,31.6011,31.5368,31.5368,79190.0
2015-09-28 14:50:00,34.29,34.33,34.24,34.29,226332.0,31.5276,31.5643,31.4816,31.5276,226332.0
2015-09-28 15:00:00,34.29,34.29,34.22,34.23,80391.0,31.5276,31.5276,31.4632,31.4724,80391.0
2015-09-28 15:10:00,34.22,34.32,34.2,34.32,216952.0,31.4632,31.5551,31.4448,31.5551,216952.0
2015-09-28 15:20:00,34.32,34.34,34.27,34.28,357940.0,31.5551,31.5735,31.5092,31.5184,357940.0
2015-09-28 15:30:00,34.28,34.41,34.28,34.36,366280.0,31.5184,31.6379,31.5184,31.5919,366280.0
2015-09-28 15:40:00,34.36,34.42,34.33,34.36,453984.0,31.5919,31.6471,31.5643,31.5919,453984.0
2015-09-28 15:50:00,34.36,34.39,34.29,34.34,776664.0,31.5919,31.6195,31.5276,31.5735,776664.0
2015-09-29 09:30:00,34.46,34.57,34.03,34.03,209653.0,31.6839,31.785,31.2885,31.2885,209653.0
2015-09-29 09:40:00,34.03,34.04,33.8,33.81,253205.0,31.2885,31.2977,31.077,31.0862,253205.0
2015-09-29 09:50:00,33.82,34.13,33.81,34.11,175829.0,31.0954,31.3804,31.0862,31.3621,175829.0
2015-09-29 10:00:00,34.12,34.2,34.07,34.09,218727.0,31.3713,31.4448,31.3253,31.3437,218727.0
2015-09-29 10:10:00,34.09,34.29,34.09,34.27,94160.0,31.3437,31.5276,31.3437,31.5092,94160.0
2015-09-29 10:20:00,34.27,34.43,34.27,34.4,106855.0,31.5092,31.6563,31.5092,31.6287,106855.0
2015-09-29 10:30:00,34.42,34.46,34.3,34.3,104461.0,31.6471,31.6839,31.5368,31.5368,104461.0
2015-09-29 10:40:00,34.3,34.31,34.1,34.1,173205.0,31.5368,31.5459,31.3529,31.3529,173205.0
2015-09-29 10:50:00,34.09,34.15,33.99,34.14,162967.0,31.3437,31.3988,31.2517,31.3896,162967.0
2015-09-29 11:00:00,34.15,34.2,34.08,34.08,105400.0,31.3988,31.4448,31.3345,31.3345,105400.0
2015-09-29 11:10:00,34.07,34.1,33.87,33.88,100036.0,31.3253,31.3529,31.1414,31.1506,100036.0
2015-09-29 11:20:00,33.88,34.06,33.86,34.03,193036.0,31.1506,31.3161,31.1322,31.2885,193036.0
2015-09-29 11:30:00,34.04,34.06,33.92,34.05,129667.0,31.2977,31.3161,31.1874,31.3069,129667.0
2015-09-29 11:40:00,34.05,34.09,33.98,34.03,406293.0,31.3069,31.3437,31.2425,31.2885,406293.0
2015-09-29 11:50:00,34.04,34.13,34.01,34.01,91482.0,31.2977,31.3804,31.2701,31.2701,91482.0
2015-09-29 12:00:00,34.01,34.03,33.93,33.94,159340.0,31.2701,31.2885,31.1966,31.2058,159340.0
2015-09-29 12:10:00,33.94,33.97,33.86,33.92,56798.0,31.2058,31.2333,31.1322,31.1874,56798.0
2015-09-29 12:20:00,33.91,34.03,33.9,34.02,67652.0,31.1782,31.2885,31.169,31.2793,67652.0
2015-09-29 12:30:00,34.02,34.05,33.97,33.97,194128.0,31.2793,31.3069,31.2333,31.2333,194128.0
2015-09-29 12:40:00,33.97,33.99,33.91,33.95,64406.0,31.2333,31.2517,31.1782,31.2149,64406.0
2015-09-29 12:50:00,33.95,33.95,33.86,33.87,189188.0,31.2149,31.2149,31.1322,31.1414,189188.0
2015-09-29 13:00:00,33.87,33.99,33.85,33.94,291223.0,31.1414,31.2517,31.123,31.2058,291223.0
2015-09-29 13:10:00,33.94,34.02,33.92,34.02,115870.0,31.2058,31.2793,31.1874,31.2793,115870.0
2015-09-29 13:20:00,34.01,34.06,34.0,34.01,69000.0,31.2701,31.3161,31.2609,31.2701,69000.0
2015-09-29 13:30:00,34.01,34.05,33.97,34.0,64976.0,31.2701,31.3069,31.2333,31.2609,64976.0
2015-09-29 13:40:00,33.99,34.05,33.95,33.95,61579.0,31.2517,31.3069,31.2149,31.2149,61579.0
2015-09-29 13:50:00,33.96,33.96,33.85,33.9,82694.0,31.2241,31.2241,31.123,31.169,82694.0
2015-09-29 14:00:00,33.9,33.9,33.82,33.84,114334.0,31.169,31.169,31.0954,31.1138,114334.0
2015-09-29 14:10:00,33.84,33.89,33.81,33.86,89006.0,31.1138,31.1598,31.0862,31.1322,89006.0
2015-09-29 14:20:00,33.86,33.95,33.83,33.93,56114.0,31.1322,31.2149,31.1046,31.1966,56114.0
2015-09-29 14:30:00,33.93,33.94,33.83,33.86,61773.0,31.1966,31.2058,31.1046,31.1322,61773.0
2015-09-29 14:40:00,33.86,33.86,33.71,33.71,210635.0,31.1322,31.1322,30.9943,30.9943,210635.0
2015-09-29 14:50:00,33.71,33.77,33.7,33.72,77824.0,30.9943,31.0494,30.9851,31.0035,77824.0
2015-09-29 15:00:00,33.72,33.73,33.65,33.66,109266.0,31.0035,31.0127,30.9391,30.9483,109266.0
2015-09-29 15:10:00,33.65,33.67,33.54,33.55,148380.0,30.9391,30.9575,30.838,30.8472,148380.0
2015-09-29 15:20:00,33.56,33.56,33.44,33.45,266843.0,30.8564,30.8564,30.746,30.7552,266843.0
2015-09-29 15:30:00,33.46,33.64,33.45,33.55,282179.0,30.7644,30.9299,30.7552,30.8472,282179.0
2015-09-29 15:40:00,33.56,33.59,33.49,33.59,514790.0,30.8564,30.884,30.792,30.884,514790.0
2015-09-29 15:50:00,33.59,33.73,33.58,33.71,725968.0,30.884,31.0127,30.8748,30.9943,725968.0
2015-09-30 09:30:00,34.0,34.21,33.91,34.2,254860.0,31.2609,31.454,31.1782,31.4448,254860.0
2015-09-30 09:40:00,34.2,34.22,34.02,34.1,57546.0,31.4448,31.4632,31.2793,31.3529,57546.0
2015-09-30 09:50:00,34.09,34.13,34.05,34.05,39318.0,31.3437,31.3804,31.3069,31.3069,39318.0
2015-09-30 10:00:00,34.05,34.12,34.0,34.12,38033.0,31.3069,31.3713,31.2609,31.3713,38033.0
2015-09-30 10:10:00,34.12,34.12,33.99,33.99,45895.0,31.3713,31.3713,31.2517,31.2517,45895.0
2015-09-30 10:20:00,33.99,34.06,33.98,34.05,47821.0,31.2517,31.3161,31.2425,31.3069,47821.0
2015-09-30 10:30:00,34.04,34.1,33.99,34.05,60062.0,31.2977,31.3529,31.2517,31.3069,60062.0
2015-09-30 10:40:00,34.05,34.09,34.02,34.03,81762.0,31.3069,31.3437,31.2793,31.2885,81762.0
2015-09-30 10:50:00,34.04,34.07,33.97,33.97,46024.0,31.2977,31.3253,31.2333,31.2333,46024.0
2015-09-30 11:00:00,33.97,34.0,33.91,33.98,23799.0,31.2333,31.2609,31.1782,31.2425,23799.0
2015-09-30 11:10:00,33.98,34.04,33.98,34.01,28280.0,31.2425,31.2977,31.2425,31.2701,28280.0
2015-09-30 11:20:00,34.02,34.06,33.98,34.05,181879.0,31.2793,31.3161,31.2425,31.3069,181879.0
2015-09-30 11:30:00,34.05,34.06,33.99,33.99,98340.0,31.3069,31.3161,31.2517,31.2517,98340.0
2015-09-30 11:40:00,34.0,34.0,33.91,33.96,61814.0,31.2609,31.2609,31.1782,31.2241,61814.0
2015-09-30 11:50:00,33.96,33.98,33.88,33.9,64179.0,31.2241,31.2425,31.1506,31.169,64179.0
2015-09-30 12:00:00,33.91,33.93,33.82,33.85,61302.0,31.1782,31.1966,31.0954,31.123,61302.0
2015-09-30 12:10:00,33.84,33.89,33.82,33.89,35108.0,31.1138,31.1598,31.0954,31.1598,35108.0
2015-09-30 12:20:00,33.89,33.91,33.84,33.9,46447.0,31.1598,31.1782,31.1138,31.169,46447.0
2015-09-30 12:30:00,33.89,33.92,33.85,33.85,19213.0,31.1598,31.1874,31.123,31.123,19213.0
2015-09-30 12:40:00,33.84,33.85,33.71,33.72,105112.0,31.1138,31.123,30.9943,31.0035,105112.0
2015-09-30 12:50:00,33.72,33.8,33.71,33.79,142844.0,31.0035,31.077,30.9943,31.0678,142844.0
2015-09-30 13:00:00,33.79,33.83,33.73,33.73,324572.0,31.0678,31.1046,31.0127,31.0127,324572.0
2015-09-30 13:10:00,33.73,33.87,33.73,33.87,142825.0,31.0127,31.1414,31.0127,31.1414,142825.0
2015-09-30 13:20:00,33.87,33.87,33.81,33.82,97254.0,31.1414,31.1414,31.0862,31.0954,97254.0
2015-09-30 13:30:00,33.83,33.86,33.8,33.85,85817.0,31.1046,31.1322,31.077,31.123,85817.0
2015-09-30 13:40:00,33.86,33.96,33.86,33.91,77369.0,31.1322,31.2241,31.1322,31.1782,77369.0
2015-09-30 13:50:00,33.91,33.96,33.89,33.93,92717.0,31.1782,31.2241,31.1598,31.1966,92717.0
2015-09-30 14:00:00,33.93,33.93,33.88,33.91,82593.0,31.1966,31.1966,31.1506,31.1782,82593.0
2015-09-30 14:10:00,33.9,33.97,33.88,33.96,62933.0,31.169,31.2333,31.1506,31.2241,62933.0
2015-09-30 14:20:00,33.96,34.02,33.96,34.01,55594.0,31.2241,31.2793,31.2241,31.2701,55594.0
2015-09-30 14:30:00,34.02,34.03,33.94,33.97,120267.0,31.2793,31.2885,31.2058,31.2333,120267.0
2015-09-30 14:40:00,33.97,34.12,33.97,34.11,107495.0,31.2333,31.3713,31.2333,31.3621,107495.0
2015-09-30 14:50:00,34.11,34.14,34.07,34.13,47433.0,31.3621,31.3896,31.3253,31.3804,47433.0
2015-09-30 15:00:00,34.13,34.15,34.05,34.08,82226.0,31.3804,31.3988,31.3069,31.3345,82226.0
2015-09-30 15:10:00,34.09,34.14,34.08,34.12,71703.0,31.3437,31.3896,31.3345,31.3713,71703.0
2015-09-30 15:20:00,34.12,34.16,34.08,34.15,103608.0,31.3713,31.408,31.3345,31.3988,103608.0
2015-09-30 15:30:00,34.16,34.25,34.15,34.2,120204.0,31.408,31.4908,31.3988,31.4448,120204.0
2015-09-30 15:40:00,34.19,34.26,34.17,34.21,362345.0,31.4356,31.5,31.4172,31.454,362345.0
2015-09-30 15:50:00,34.22,34.24,34.21,34.22,529952.0,31.4632,31.4816,31.454,31.4632,529952.0
2015-10-01 09:30:00,34.45,34.52,34.15,34.26,308742.0,31.6747,31.739,31.3988,31.5,308742.0
2015-10-01 09:40:00,34.26,34.29,34.12,34.28,141106.0,31.5,31.5276,31.3713,31.5184,141106.0
2015-10-01 09:50:00,34.3,34.39,34.27,34.28,151023.0,31.5368,31.6195,31.5092,31.5184,151023.0
2015-10-01 10:00:00,34.29,34.56,34.16,34.55,191713.0,31.5276,31.7758,31.408,31.7666,191713.0
2015-10-01 10:10:00,34.54,34.7,34.53,34.59,219160.0,31.7574,31.9045,31.7482,31.8034,219160.0
2015-10-01 10:20:00,34.58,34.62,34.47,34.56,134971.0,31.7942,31.831,31.6931,31.7758,134971.0
2015-10-01 10:30:00,34.55,34.58,34.41,34.51,149802.0,31.7666,31.7942,31.6379,31.7298,149802.0
2015-10-01 10:40:00,34.53,34.6,34.46,34.55,125228.0,31.7482,31.8126,31.6839,31.7666,125228.0
2015-10-01 10:50:00,34.54,34.55,34.42,34.45,125632.0,31.7574,31.7666,31.6471,31.6747,125632.0
2015-10-01 11:00:00,34.43,34.48,34.4,34.43,114109.0,31.6563,31.7023,31.6287,31.6563,114109.0
2015-10-01 11:10:00,34.43,34.48,34.32,34.35,65776.0,31.6563,31.7023,31.5551,31.5827,65776.0
2015-10-01 11:20:00,34.34,34.47,34.31,34.37,115012.0,31.5735,31.6931,31.5459,31.6011,115012.0
2015-10-01 11:30:00,34.38,34.41,34.3,34.34,46829.0,31.6103,31.6379,31.5368,31.5735,46829.0
2015-10-01 11:40:00,34.34,34.36,34.19,34.27,60212.0,31.5735,31.5919,31.4356,31.5092,60212.0
2015-10-01 11:50:00,34.28,34.29,34.14,34.17,77171.0,31.5184,31.5276,31.3896,31.4172,77171.0
2015-10-01 12:00:00,34.17,34.17,34.05,34.09,130367.0,31.4172,31.4172,31.3069,31.3437,130367.0
2015-10-01 12:10:00,34.09,34.16,34.09,34.15,43700.0,31.3437,31.408,31.3437,31.3988,43700.0
2015-10-01 12:20:00,34.15,34.28,34.13,34.26,57170.0,31.3988,31.5184,31.3804,31.5,57170.0
2015-10-01 12:30:00,34.27,34.36,34.27,34.34,39449.0,31.5092,31.5919,31.5092,31.5735,39449.0
2015-10-01 12:40:00,34.34,34.34,34.26,34.26,52604.0,31.5735,31.5735,31.5,31.5,52604.0
2015-10-01 12:50:00,34.27,34.33,34.26,34.3,40190.0,31.5092,31.5643,31.5,31.5368,40190.0
2015-10-01 13:00:00,34.29,34.3,34.23,34.28,63335.0,31.5276,31.5368,31.4724,31.5184,63335.0
2015-10-01 13:10:00,34.28,34.32,34.21,34.3,43269.0,31.5184,31.5551,31.454,31.5368,43269.0
2015-10-01 13:20:00,34.3,34.33,34.25,34.26,46258.0,31.5368,31.5643,31.4908,31.5,46258.0
2015-10-01 13:30:00,34.28,34.35,34.28,34.32,101094.0,31.5184,31.5827,31.5184,31.5551,101094.0
2015-10-01 13:40:00,34.33,34.38,34.28,34.38,87870.0,31.5643,31.6103,31.5184,31.6103,87870.0
2015-10-01 13:50:00,34.37,34.45,34.32,34.45,52396.0,31.6011,31.6747,31.5551,31.6747,52396.0
2015-10-01 14:00:00,34.44,34.58,34.4,34.58,61139.0,31.6655,31.7942,31.6287,31.7942,61139.0
2015-10-01 14:10:00,34.58,34.63,34.58,34.58,41526.0,31.7942,31.8402,31.7942,31.7942,41526.0
2015-10-01 14:20:00,34.58,34.58,34.43,34.45,72414.0,31.7942,31.7942,31.6563,31.6747,72414.0
2015-10-01 14:30:00,34.46,34.5,34.42,34.47,188339.0,31.6839,31.7206,31.6471,31.6931,188339.0
2015-10-01 14:40:00,34.47,34.5,34.41,34.41,177115.0,31.6931,31.7206,31.6379,31.6379,177115.0
2015-10-01 14:50:00,34.41,34.52,34.38,34.51,143859.0,31.6379,31.739,31.6103,31.7298,143859.0
2015-10-01 15:00:00,34.51,34.57,34.46,34.48,204173.0,31.7298,31.785,31.6839,31.7023,204173.0
2015-10-01 15:10:00,34.48,34.54,34.47,34.49,203276.0,31.7023,31.7574,31.6931,31.7114,203276.0
2015-10-01 15:20:00,34.5,34.54,34.45,34.45,218221.0,31.7206,31.7574,31.6747,31.6747,218221.0
2015-10-01 15:30:00,34.45,34.48,34.38,34.38,266426.0,31.6747,31.7023,31.6103,31.6103,266426.0
2015-10-01 15:40:00,34.38,34.6,34.38,34.59,167645.0,31.6103,31.8126,31.6103,31.8034,167645.0
2015-10-01 15:50:00,34.59,34.65,34.56,34.63,466584.0,31.8034,31.8586,31.7758,31.8402,466584.0
2015-10-02 09:30:00,34.2,34.29,33.98,34.08,95261.0,31.4448,31.5276,31.2425,31.3345,95261.0
2015-10-02 09:40:00,34.08,34.16,34.06,34.09,363823.0,31.3345,31.408,31.3161,31.3437,363823.0
2015-10-02 09:50:00,34.09,34.09,34.0,34.09,249161.0,31.3437,31.3437,31.2609,31.3437,249161.0
2015-10-02 10:00:00,34.07,34.1,33.97,34.1,407785.0,31.3253,31.3529,31.2333,31.3529,407785.0
2015-10-02 10:10:00,34.11,34.21,34.05,34.12,72977.0,31.3621,31.454,31.3069,31.3713,72977.0
2015-10-02 10:20:00,34.13,34.15,34.04,34.04,221191.0,31.3804,31.3988,31.2977,31.2977,221191.0
2015-10-02 10:30:00,34.05,34.05,33.98,34.02,39554.0,31.3069,31.3069,31.2425,31.2793,39554.0
2015-10-02 10:40:00,34.02,34.13,34.02,34.13,65762.0,31.2793,31.3804,31.2793,31.3804,65762.0
2015-10-02 10:50:00,34.14,34.18,34.06,34.18,77352.0,31.3896,31.4264,31.3161,31.4264,77352.0
2015-10-02 11:00:00,34.18,34.24,34.17,34.23,232973.0,31.4264,31.4816,31.4172,31.4724,232973.0
2015-10-02 11:10:00,34.23,34.23,34.07,34.09,149994.0,31.4724,31.4724,31.3253,31.3437,149994.0
2015-10-02 11:20:00,34.09,34.21,34.05,34.19,79305.0,31.3437,31.454,31.3069,31.4356,79305.0
2015-10-02 11:30:00,34.19,34.27,34.18,34.18,106811.0,31.4356,31.5092,31.4264,31.4264,106811.0
2015-10-02 11:40:00,34.18,34.23,34.14,34.21,59074.0,31.4264,31.4724,31.3896,31.454,59074.0
2015-10-02 11:50:00,34.2,34.28,34.18,34.27,37606.0,31.4448,31.5184,31.4264,31.5092,37606.0
2015-10-02 12:00:00,34.27,34.32,34.23,34.31,27329.0,31.5092,31.5551,31.4724,31.5459,27329.0
2015-10-02 12:10:00,34.3,34.42,34.3,34.41,62136.0,31.5368,31.6471,31.5368,31.6379,62136.0
2015-10-02 12:20:00,34.41,34.45,34.37,34.4,127278.0,31.6379,31.6747,31.6011,31.6287,127278.0
2015-10-02 12:30:00,34.4,34.51,34.39,34.4,81175.0,31.6287,31.7298,31.6195,31.6287,81175.0
2015-10-02 12:40:00,34.4,34.44,34.38,34.43,49421.0,31.6287,31.6655,31.6103,31.6563,49421.0
2015-10-02 12:50:00,34.43,34.53,34.42,34.51,50534.0,31.6563,31.7482,31.6471,31.7298,50534.0
2015-10-02 13:00:00,34.51,34.54,34.49,34.51,65890.0,31.7298,31.7574,31.7114,31.7298,65890.0
2015-10-02 13:10:00,34.51,34.59,34.49,34.5,238018.0,31.7298,31.8034,31.7114,31.7206,238018.0
2015-10-02 13:20:00,34.5,34.5,34.43,34.45,186929.0,31.7206,31.7206,31.6563,31.6747,186929.0
2015-10-02 13:30:00,34.45,34.51,34.41,34.41,100960.0,31.6747,31.7298,31.6379,31.6379,100960.0
2015-10-02 13:40:00,34.41,34.47,34.38,34.46,82079.0,31.6379,31.6931,31.6103,31.6839,82079.0
2015-10-02 13:50:00,34.47,34.48,34.39,34.4,17690.0,31.6931,31.7023,31.6195,31.6287,17690.0
2015-10-02 14:00:00,34.39,34.44,34.37,34.44,26335.0,31.6195,31.6655,31.6011,31.6655,26335.0
2015-10-02 14:10:00,34.44,34.44,34.32,34.33,234615.0,31.6655,31.6655,31.5551,31.5643,234615.0
2015-10-02 14:20:00,34.32,34.5,34.32,34.48,26679.0,31.5551,31.7206,31.5551,31.7023,26679.0
2015-10-02 14:30:00,34.47,34.5,34.43,34.46,17975.0,31.6931,31.7206,31.6563,31.6839,17975.0
2015-10-02 14:40:00,34.47,34.48,34.39,34.43,26372.0,31.6931,31.7023,31.6195,31.6563,26372.0
2015-10-02 14:50:00,34.44,34.49,34.42,34.45,24971.0,31.6655,31.7114,31.6471,31.6747,24971.0
2015-10-02 15:00:00,34.44,34.54,34.42,34.54,28084.0,31.6655,31.7574,31.6471,31.7574,28084.0
2015-10-02 15:10:00,34.53,34.64,34.52,34.64,56837.0,31.7482,31.8494,31.739,31.8494,56837.0
2015-10-02 15:20:00,34.64,34.66,34.61,34.65,173129.0,31.8494,31.8678,31.8218,31.8586,173129.0
2015-10-02 15:30:00,34.67,34.74,34.67,34.7,111236.0,31.8769,31.9413,31.8769,31.9045,111236.0
2015-10-02 15:40:00,34.69,34.73,34.67,34.73,261140.0,31.8953,31.9321,31.8769,31.9321,261140.0
2015-10-02 15:50:00,34.72,34.81,34.71,34.79,761298.0,31.9229,32.0057,31.9137,31.9873,761298.0
2015-10-05 09:30:00,35.14,35.27,34.96,35.25,115419.0,32.3091,32.4286,32.1436,32.4102,115419.0
2015-10-05 09:40:00,35.25,35.3,35.19,35.3,106843.0,32.4102,32.4562,32.3551,32.4562,106843.0
2015-10-05 09:50:00,35.3,35.57,35.3,35.57,372749.0,32.4562,32.7044,32.4562,32.7044,372749.0
2015-10-05 10:00:00,35.55,35.57,35.4,35.49,184517.0,32.6861,32.7044,32.5481,32.6309,184517.0
2015-10-05 10:10:00,35.49,35.62,35.49,35.56,286184.0,32.6309,32.7504,32.6309,32.6952,286184.0
2015-10-05 10:20:00,35.56,35.63,35.54,35.59,269241.0,32.6952,32.7596,32.6769,32.7228,269241.0
2015-10-05 10:30:00,35.59,35.6,35.48,35.48,69847.0,32.7228,32.732,32.6217,32.6217,69847.0
2015-10-05 10:40:00,35.48,35.48,35.37,35.4,49922.0,32.6217,32.6217,32.5206,32.5481,49922.0
2015-10-05 10:50:00,35.4,35.42,35.36,35.38,71676.0,32.5481,32.5665,32.5114,32.5297,71676.0
2015-10-05 11:00:00,35.38,35.49,35.37,35.48,57182.0,32.5297,32.6309,32.5206,32.6217,57182.0
2015-10-05 11:10:00,35.47,35.51,35.43,35.44,89107.0,32.6125,32.6493,32.5757,32.5849,89107.0
2015-10-05 11:20:00,35.43,35.51,35.42,35.44,58171.0,32.5757,32.6493,32.5665,32.5849,58171.0
2015-10-05 11:30:00,35.44,35.48,35.37,35.37,27994.0,32.5849,32.6217,32.5206,32.5206,27994.0
2015-10-05 11:40:00,35.36,35.39,35.34,35.37,37793.0,32.5114,32.5389,32.493,32.5206,37793.0
2015-10-05 11:50:00,35.38,35.42,35.36,35.42,103447.0,32.5297,32.5665,32.5114,32.5665,103447.0
2015-10-05 12:00:00,35.41,35.46,35.4,35.43,84591.0,32.5573,32.6033,32.5481,32.5757,84591.0
2015-10-05 12:10:00,35.42,35.47,35.38,35.45,174526.0,32.5665,32.6125,32.5297,32.5941,174526.0
2015-10-05 12:20:00,35.44,35.45,35.34,35.37,44567.0,32.5849,32.5941,32.493,32.5206,44567.0
2015-10-05 12:30:00,35.37,35.4,35.36,35.4,28963.0,32.5206,32.5481,32.5114,32.5481,28963.0
2015-10-05 12:40:00,35.4,35.42,35.37,35.42,36543.0,32.5481,32.5665,32.5206,32.5665,36543.0
2015-10-05 12:50:00,35.43,35.44,35.39,35.42,27231.0,32.5757,32.5849,32.5389,32.5665,27231.0
2015-10-05 13:00:00,35.42,35.5,35.41,35.49,29437.0,32.5665,32.6401,32.5573,32.6309,29437.0
2015-10-05 13:10:00,35.5,35.53,35.49,35.52,33508.0,32.6401,32.6677,32.6309,32.6585,33508.0
2015-10-05 13:20:00,35.52,35.54,35.49,35.49,34657.0,32.6585,32.6769,32.6309,32.6309,34657.0
2015-10-05 13:30:00,35.48,35.5,35.46,35.5,44503.0,32.6217,32.6401,32.6033,32.6401,44503.0
2015-10-05 13:40:00,35.49,35.57,35.47,35.56,69081.0,32.6309,32.7044,32.6125,32.6952,69081.0
2015-10-05 13:50:00,35.56,35.59,35.53,35.58,36266.0,32.6952,32.7228,32.6677,32.7136,36266.0
2015-10-05 14:00:00,35.58,35.61,35.53,35.57,43421.0,32.7136,32.7412,32.6677,32.7044,43421.0
2015-10-05 14:10:00,35.57,35.64,35.57,35.62,43427.0,32.7044,32.7688,32.7044,32.7504,43427.0
2015-10-05 14:20:00,35.63,35.69,35.62,35.68,86112.0,32.7596,32.8148,32.7504,32.8056,86112.0
2015-10-05 14:30:00,35.68,35.71,35.67,35.7,53077.0,32.8056,32.8332,32.7964,32.824,53077.0
2015-10-05 14:40:00,35.7,35.73,35.65,35.65,27801.0,32.824,32.8515,32.778,32.778,27801.0
2015-10-05 14:50:00,35.65,35.69,35.64,35.68,68890.0,32.778,32.8148,32.7688,32.8056,68890.0
2015-10-05 15:00:00,35.68,35.72,35.67,35.71,47867.0,32.8056,32.8424,32.7964,32.8332,47867.0
2015-10-05 15:10:00,35.72,35.72,35.66,35.68,64435.0,32.8424,32.8424,32.7872,32.8056,64435.0
2015-10-05 15:20:00,35.68,35.74,35.66,35.73,98982.0,32.8056,32.8607,32.7872,32.8515,98982.0
2015-10-05 15:30:00,35.73,35.8,35.72,35.76,278024.0,32.8515,32.9159,32.8424,32.8791,278024.0
2015-10-05 15:40:00,35.77,35.79,35.75,35.79,156566.0,32.8883,32.9067,32.8699,32.9067,156566.0
2015-10-05 15:50:00,35.79,35.82,35.76,35.77,485870.0,32.9067,32.9343,32.8791,32.8883,485870.0
2015-10-06 09:30:00,35.59,35.84,35.59,35.78,58641.0,32.7228,32.9527,32.7228,32.8975,58641.0
2015-10-06 09:40:00,35.8,35.86,35.73,35.82,55276.0,32.9159,32.9711,32.8515,32.9343,55276.0
2015-10-06 09:50:00,35.83,35.9,35.78,35.9,44266.0,32.9435,33.0079,32.8975,33.0079,44266.0
2015-10-06 10:00:00,35.9,35.94,35.84,35.88,58602.0,33.0079,33.0446,32.9527,32.9895,58602.0
2015-10-06 10:10:00,35.88,35.91,35.68,35.68,58204.0,32.9895,33.017,32.8056,32.8056,58204.0
2015-10-06 10:20:00,35.68,35.71,35.61,35.62,56707.0,32.8056,32.8332,32.7412,32.7504,56707.0
2015-10-06 10:30:00,35.62,35.67,35.58,35.66,128561.0,32.7504,32.7964,32.7136,32.7872,128561.0
2015-10-06 10:40:00,35.67,35.71,35.6,35.6,59306.0,32.7964,32.8332,32.732,32.732,59306.0
2015-10-06 10:50:00,35.6,35.63,35.55,35.57,40990.0,32.732,32.7596,32.6861,32.7044,40990.0
2015-10-06 11:00:00,35.57,35.63,35.54,35.63,71087.0,32.7044,32.7596,32.6769,32.7596,71087.0
2015-10-06 11:10:00,35.63,35.64,35.56,35.62,85233.0,32.7596,32.7688,32.6952,32.7504,85233.0
2015-10-06 11:20:00,35.62,35.62,35.55,35.56,41244.0,32.7504,32.7504,32.6861,32.6952,41244.0
2015-10-06 11:30:00,35.57,35.57,35.39,35.4,85884.0,32.7044,32.7044,32.5389,32.5481,85884.0
2015-10-06 11:40:00,35.4,35.4,35.33,35.34,89316.0,32.5481,32.5481,32.4838,32.493,89316.0
2015-10-06 11:50:00,35.35,35.36,35.24,35.27,76092.0,32.5022,32.5114,32.401,32.4286,76092.0
2015-10-06 12:00:00,35.29,35.38,35.29,35.36,55352.0,32.447,32.5297,32.447,32.5114,55352.0
2015-10-06 12:10:00,35.37,35.37,35.28,35.29,35317.0,32.5206,32.5206,32.4378,32.447,35317.0
2015-10-06 12:20:00,35.3,35.34,35.25,35.26,40391.0,32.4562,32.493,32.4102,32.4194,40391.0
2015-10-06 12:30:00,35.25,35.25,35.19,35.19,24939.0,32.4102,32.4102,32.3551,32.3551,24939.0
2015-10-06 12:40:00,35.19,35.24,35.16,35.23,22492.0,32.3551,32.401,32.3275,32.3918,22492.0
2015-10-06 12:50:00,35.23,35.29,35.23,35.28,22995.0,32.3918,32.447,32.3918,32.4378,22995.0
2015-10-06 13:00:00,35.28,35.31,35.24,35.27,14807.0,32.4378,32.4654,32.401,32.4286,14807.0
2015-10-06 13:10:00,35.27,35.34,35.27,35.33,29022.0,32.4286,32.493,32.4286,32.4838,29022.0
2015-10-06 13:20:00,35.33,35.41,35.32,35.39,24587.0,32.4838,32.5573,32.4746,32.5389,24587.0
2015-10-06 13:30:00,35.38,35.39,35.32,35.32,52154.0,32.5297,32.5389,32.4746,32.4746,52154.0
2015-10-06 13:40:00,35.32,35.33,35.24,35.3,40904.0,32.4746,32.4838,32.401,32.4562,40904.0
2015-10-06 13:50:00,35.3,35.3,35.2,35.26,52256.0,32.4562,32.4562,32.3642,32.4194,52256.0
2015-10-06 14:00:00,35.25,35.28,35.22,35.23,43383.0,32.4102,32.4378,32.3826,32.3918,43383.0
2015-10-06 14:10:00,35.23,35.41,35.22,35.4,56308.0,32.3918,32.5573,32.3826,32.5481,56308.0
2015-10-06 14:20:00,35.4,35.41,35.33,35.4,56117.0,32.5481,32.5573,32.4838,32.5481,56117.0
2015-10-06 14:30:00,35.39,35.42,35.35,35.39,71469.0,32.5389,32.5665,32.5022,32.5389,71469.0
2015-10-06 14:40:00,35.4,35.4,35.3,35.37,95983.0,32.5481,32.5481,32.4562,32.5206,95983.0
2015-10-06 14:50:00,35.37,35.39,35.24,35.26,80181.0,32.5206,32.5389,32.401,32.4194,80181.0
2015-10-06 15:00:00,35.25,35.28,35.23,35.26,53965.0,32.4102,32.4378,32.3918,32.4194,53965.0
2015-10-06 15:10:00,35.25,35.26,35.2,35.25,89785.0,32.4102,32.4194,32.3642,32.4102,89785.0
2015-10-06 15:20:00,35.24,35.29,35.22,35.27,57364.0,32.401,32.447,32.3826,32.4286,57364.0
2015-10-06 15:30:00,35.27,35.32,35.23,35.24,81749.0,32.4286,32.4746,32.3918,32.401,81749.0
2015-10-06 15:40:00,35.23,35.27,35.22,35.27,108032.0,32.3918,32.4286,32.3826,32.4286,108032.0
2015-10-06 15:50:00,35.26,35.28,35.23,35.27,244975.0,32.4194,32.4378,32.3918,32.4286,244975.0
2015-10-07 09:30:00,35.5,35.52,35.39,35.47,72539.0,32.6401,32.6585,32.5389,32.6125,72539.0
2015-10-07 09:40:00,35.48,35.55,35.43,35.54,34880.0,32.6217,32.6861,32.5757,32.6769,34880.0
2015-10-07 09:50:00,35.54,35.59,35.53,35.57,14537.0,32.6769,32.7228,32.6677,32.7044,14537.0
2015-10-07 10:00:00,35.57,35.66,35.56,35.62,20762.0,32.7044,32.7872,32.6952,32.7504,20762.0
2015-10-07 10:10:00,35.62,35.7,35.62,35.68,33946.0,32.7504,32.824,32.7504,32.8056,33946.0
2015-10-07 10:20:00,35.67,35.73,35.67,35.72,31347.0,32.7964,32.8515,32.7964,32.8424,31347.0
2015-10-07 10:30:00,35.72,35.72,35.65,35.68,51471.0,32.8424,32.8424,32.778,32.8056,51471.0
2015-10-07 10:40:00,35.67,35.71,35.61,35.64,83020.0,32.7964,32.8332,32.7412,32.7688,83020.0
2015-10-07 10:50:00,35.64,35.7,35.58,35.66,96499.0,32.7688,32.824,32.7136,32.7872,96499.0
2015-10-07 11:00:00,35.66,35.71,35.6,35.65,182414.0,32.7872,32.8332,32.732,32.778,182414.0
2015-10-07 11:10:00,35.65,35.65,35.55,35.6,54897.0,32.778,32.778,32.6861,32.732,54897.0
2015-10-07 11:20:00,35.61,35.62,35.53,35.57,58553.0,32.7412,32.7504,32.6677,32.7044,58553.0
2015-10-07 11:30:00,35.58,35.73,35.54,35.73,105379.0,32.7136,32.8515,32.6769,32.8515,105379.0
2015-10-07 11:40:00,35.73,35.73,35.59,35.59,63508.0,32.8515,32.8515,32.7228,32.7228,63508.0
2015-10-07 11:50:00,35.6,35.71,35.59,35.68,44617.0,32.732,32.8332,32.7228,32.8056,44617.0
2015-10-07 12:00:00,35.68,35.68,35.6,35.61,49010.0,32.8056,32.8056,32.732,32.7412,49010.0
2015-10-07 12:10:00,35.6,35.65,35.57,35.64,40777.0,32.732,32.778,32.7044,32.7688,40777.0
2015-10-07 12:20:00,35.65,35.65,35.5,35.52,26682.0,32.778,32.778,32.6401,32.6585,26682.0
2015-10-07 12:30:00,35.51,35.57,35.51,35.52,23391.0,32.6493,32.7044,32.6493,32.6585,23391.0
2015-10-07 12:40:00,35.52,35.61,35.48,35.58,30082.0,32.6585,32.7412,32.6217,32.7136,30082.0
2015-10-07 12:50:00,35.59,35.6,35.54,35.57,22940.0,32.7228,32.732,32.6769,32.7044,22940.0
2015-10-07 13:00:00,35.57,35.63,35.56,35.63,32178.0,32.7044,32.7596,32.6952,32.7596,32178.0
2015-10-07 13:10:00,35.64,35.7,35.64,35.65,30590.0,32.7688,32.824,32.7688,32.778,30590.0
2015-10-07 13:20:00,35.64,35.7,35.63,35.68,21792.0,32.7688,32.824,32.7596,32.8056,21792.0
2015-10-07 13:30:00,35.69,35.78,35.69,35.76,26939.0,32.8148,32.8975,32.8148,32.8791,26939.0
2015-10-07 13:40:00,35.76,35.86,35.75,35.85,39525.0,32.8791,32.9711,32.8699,32.9619,39525.0
2015-10-07 13:50:00,35.85,35.88,35.8,35.83,76498.0,32.9619,32.9895,32.9159,32.9435,76498.0
2015-10-07 14:00:00,35.83,35.93,35.83,35.9,90056.0,32.9435,33.0354,32.9435,33.0079,90056.0
2015-10-07 14:10:00,35.89,35.89,35.84,35.84,42945.0,32.9987,32.9987,32.9527,32.9527,42945.0
2015-10-07 14:20:00,35.84,35.86,35.78,35.86,24647.0,32.9527,32.9711,32.8975,32.9711,24647.0
2015-10-07 14:30:00,35.87,35.9,35.77,35.82,85163.0,32.9803,33.0079,32.8883,32.9343,85163.0
2015-10-07 14:40:00,35.82,35.85,35.76,35.77,55006.0,32.9343,32.9619,32.8791,32.8883,55006.0
2015-10-07 14:50:00,35.77,35.79,35.74,35.75,21227.0,32.8883,32.9067,32.8607,32.8699,21227.0
2015-10-07 15:00:00,35.76,35.81,35.74,35.78,42984.0,32.8791,32.9251,32.8607,32.8975,42984.0
2015-10-07 15:10:00,35.78,35.88,35.78,35.85,58156.0,32.8975,32.9895,32.8975,32.9619,58156.0
2015-10-07 15:20:00,35.85,35.86,35.8,35.83,67608.0,32.9619,32.9711,32.9159,32.9435,67608.0
2015-10-07 15:30:00,35.83,35.88,35.83,35.88,58702.0,32.9435,32.9895,32.9435,32.9895,58702.0
2015-10-07 15:40:00,35.87,35.91,35.82,35.83,71319.0,32.9803,33.017,32.9343,32.9435,71319.0
2015-10-07 15:50:00,35.84,35.94,35.84,35.93,324873.0,32.9527,33.0446,32.9527,33.0354,324873.0
2015-10-08 09:30:00,36.26,36.26,35.74,35.87,66582.0,33.3389,33.3389,32.8607,32.9803,66582.0
2015-10-08 09:40:00,35.86,36.02,35.86,36.02,80447.0,32.9711,33.1182,32.9711,33.1182,80447.0
2015-10-08 09:50:00,36.04,36.08,36.0,36.04,27351.0,33.1366,33.1734,33.0998,33.1366,27351.0
2015-10-08 10:00:00,36.05,36.11,36.04,36.08,26446.0,33.1458,33.2009,33.1366,33.1734,26446.0
2015-10-08 10:10:00,36.08,36.14,36.04,36.11,24787.0,33.1734,33.2285,33.1366,33.2009,24787.0
2015-10-08 10:20:00,36.08,36.1,36.04,36.05,51369.0,33.1734,33.1917,33.1366,33.1458,51369.0
2015-10-08 10:30:00,36.04,36.14,36.03,36.13,44594.0,33.1366,33.2285,33.1274,33.2193,44594.0
2015-10-08 10:40:00,36.14,36.16,36.09,36.09,48455.0,33.2285,33.2469,33.1825,33.1825,48455.0
2015-10-08 10:50:00,36.09,36.1,36.05,36.09,78305.0,33.1825,33.1917,33.1458,33.1825,78305.0
2015-10-08 11:00:00,36.08,36.11,35.99,36.01,96937.0,33.1734,33.2009,33.0906,33.109,96937.0
2015-10-08 11:10:00,36.0,36.01,35.93,35.95,32975.0,33.0998,33.109,33.0354,33.0538,32975.0
2015-10-08 11:20:00,35.95,36.0,35.95,35.97,50043.0,33.0538,33.0998,33.0538,33.0722,50043.0
2015-10-08 11:30:00,35.97,36.04,35.96,36.0,42626.0,33.0722,33.1366,33.063,33.0998,42626.0
2015-10-08 11:40:00,36.0,36.04,36.0,36.01,47826.0,33.0998,33.1366,33.0998,33.109,47826.0
2015-10-08 11:50:00,36.01,36.04,36.0,36.04,46240.0,33.109,33.1366,33.0998,33.1366,46240.0
2015-10-08 12:00:00,36.03,36.04,35.98,35.99,42514.0,33.1274,33.1366,33.0814,33.0906,42514.0
2015-10-08 12:10:00,35.98,36.07,35.98,36.06,18282.0,33.0814,33.1642,33.0814,33.155,18282.0
2015-10-08 12:20:00,36.06,36.06,36.0,36.0,27153.0,33.155,33.155,33.0998,33.0998,27153.0
2015-10-08 12:30:00,36.0,36.06,36.0,36.06,59803.0,33.0998,33.155,33.0998,33.155,59803.0
2015-10-08 12:40:00,36.07,36.08,35.95,35.95,31267.0,33.1642,33.1734,33.0538,33.0538,31267.0
2015-10-08 12:50:00,35.94,36.02,35.93,36.01,30183.0,33.0446,33.1182,33.0354,33.109,30183.0
2015-10-08 13:00:00,36.01,36.03,35.97,35.98,33701.0,33.109,33.1274,33.0722,33.0814,33701.0
2015-10-08 13:10:00,35.97,35.99,35.96,35.99,20076.0,33.0722,33.0906,33.063,33.0906,20076.0
2015-10-08 13:20:00,35.99,36.02,35.99,36.0,20265.0,33.0906,33.1182,33.0906,33.0998,20265.0
2015-10-08 13:30:00,36.0,36.02,35.97,35.98,7760.0,33.0998,33.1182,33.0722,33.0814,7760.0
2015-10-08 13:40:00,35.98,36.0,35.98,35.99,6525.0,33.0814,33.0998,33.0814,33.0906,6525.0
2015-10-08 13:50:00,35.98,36.04,35.98,36.02,16703.0,33.0814,33.1366,33.0814,33.1182,16703.0
2015-10-08 14:00:00,36.03,36.12,35.99,36.04,42526.0,33.1274,33.2101,33.0906,33.1366,42526.0
2015-10-08 14:10:00,36.04,36.16,36.04,36.14,75558.0,33.1366,33.2469,33.1366,33.2285,75558.0
2015-10-08 14:20:00,36.14,36.21,36.11,36.2,29793.0,33.2285,33.2929,33.2009,33.2837,29793.0
2015-10-08 14:30:00,36.2,36.29,36.19,36.29,80832.0,33.2837,33.3664,33.2745,33.3664,80832.0
2015-10-08 14:40:00,36.3,36.36,36.3,36.33,105468.0,33.3756,33.4308,33.3756,33.4032,105468.0
2015-10-08 14:50:00,36.33,36.4,36.3,36.39,34511.0,33.4032,33.4676,33.3756,33.4584,34511.0
2015-10-08 15:00:00,36.38,36.43,36.36,36.42,115804.0,33.4492,33.4952,33.4308,33.486,115804.0
2015-10-08 15:10:00,36.41,36.47,36.4,36.44,114388.0,33.4768,33.5319,33.4676,33.5044,114388.0
2015-10-08 15:20:00,36.44,36.46,36.37,36.4,51470.0,33.5044,33.5227,33.44,33.4676,51470.0
2015-10-08 15:30:00,36.39,36.42,36.33,36.33,53698.0,33.4584,33.486,33.4032,33.4032,53698.0
2015-10-08 15:40:00,36.33,36.39,36.33,36.39,132944.0,33.4032,33.4584,33.4032,33.4584,132944.0
2015-10-08 15:50:00,36.38,36.4,36.34,36.35,421186.0,33.4492,33.4676,33.4124,33.4216,421186.0
2015-10-09 09:30:00,36.53,36.57,36.41,36.49,76396.0,33.5871,33.6239,33.4768,33.5503,76396.0
2015-10-09 09:40:00,36.52,36.52,36.44,36.48,37882.0,33.5779,33.5779,33.5044,33.5411,37882.0
2015-10-09 09:50:00,36.5,36.53,36.41,36.44,33298.0,33.5595,33.5871,33.4768,33.5044,33298.0
2015-10-09 10:00:00,36.44,36.45,36.25,36.26,114539.0,33.5044,33.5135,33.3297,33.3389,114539.0
2015-10-09 10:10:00,36.26,36.33,36.2,36.32,94024.0,33.3389,33.4032,33.2837,33.394,94024.0
2015-10-09 10:20:00,36.31,36.36,36.26,36.29,40102.0,33.3848,33.4308,33.3389,33.3664,40102.0
2015-10-09 10:30:00,36.29,36.39,36.28,36.33,78099.0,33.3664,33.4584,33.3572,33.4032,78099.0
2015-10-09 10:40:00,36.34,36.37,36.31,36.32,118860.0,33.4124,33.44,33.3848,33.394,118860.0
2015-10-09 10:50:00,36.31,36.38,36.28,36.37,42049.0,33.3848,33.4492,33.3572,33.44,42049.0
2015-10-09 11:00:00,36.38,36.4,36.34,36.4,28967.0,33.4492,33.4676,33.4124,33.4676,28967.0
2015-10-09 11:10:00,36.4,36.43,36.37,36.4,61110.0,33.4676,33.4952,33.44,33.4676,61110.0
2015-10-09 11:20:00,36.4,36.43,36.37,36.43,45537.0,33.4676,33.4952,33.44,33.4952,45537.0
2015-10-09 11:30:00,36.43,36.45,36.35,36.4,69957.0,33.4952,33.5135,33.4216,33.4676,69957.0
2015-10-09 11:40:00,36.4,36.4,36.33,36.35,59414.0,33.4676,33.4676,33.4032,33.4216,59414.0
2015-10-09 11:50:00,36.36,36.38,36.34,36.35,35388.0,33.4308,33.4492,33.4124,33.4216,35388.0
2015-10-09 12:00:00,36.35,36.38,36.3,36.32,68418.0,33.4216,33.4492,33.3756,33.394,68418.0
2015-10-09 12:10:00,36.31,36.32,36.22,36.25,74217.0,33.3848,33.394,33.3021,33.3297,74217.0
2015-10-09 12:20:00,36.25,36.27,36.21,36.24,87012.0,33.3297,33.348,33.2929,33.3205,87012.0
2015-10-09 12:30:00,36.24,36.25,36.15,36.16,42776.0,33.3205,33.3297,33.2377,33.2469,42776.0
2015-10-09 12:40:00,36.16,36.2,36.12,36.2,53699.0,33.2469,33.2837,33.2101,33.2837,53699.0
2015-10-09 12:50:00,36.19,36.24,36.19,36.2,34289.0,33.2745,33.3205,33.2745,33.2837,34289.0
2015-10-09 13:00:00,36.21,36.26,36.18,36.18,143583.0,33.2929,33.3389,33.2653,33.2653,143583.0
2015-10-09 13:10:00,36.17,36.2,36.14,36.2,48416.0,33.2561,33.2837,33.2285,33.2837,48416.0
2015-10-09 13:20:00,36.19,36.22,36.19,36.19,36918.0,33.2745,33.3021,33.2745,33.2745,36918.0
2015-10-09 13:30:00,36.18,36.21,36.16,36.2,23897.0,33.2653,33.2929,33.2469,33.2837,23897.0
2015-10-09 13:40:00,36.2,36.24,36.16,36.23,14998.0,33.2837,33.3205,33.2469,33.3113,14998.0
2015-10-09 13:50:00,36.23,36.29,36.23,36.27,18271.0,33.3113,33.3664,33.3113,33.348,18271.0
2015-10-09 14:00:00,36.27,36.3,36.27,36.29,4989.0,33.348,33.3756,33.348,33.3664,4989.0
2015-10-09 14:10:00,36.29,36.3,36.22,36.22,11228.0,33.3664,33.3756,33.3021,33.3021,11228.0
2015-10-09 14:20:00,36.22,36.29,36.21,36.29,10354.0,33.3021,33.3664,33.2929,33.3664,10354.0
2015-10-09 14:30:00,36.29,36.29,36.25,36.29,44159.0,33.3664,33.3664,33.3297,33.3664,44159.0
2015-10-09 14:40:00,36.29,36.31,36.27,36.31,21101.0,33.3664,33.3848,33.348,33.3848,21101.0
2015-10-09 14:50:00,36.31,36.35,36.3,36.35,28888.0,33.3848,33.4216,33.3756,33.4216,28888.0
2015-10-09 15:00:00,36.34,36.35,36.29,36.34,20543.0,33.4124,33.4216,33.3664,33.4124,20543.0
2015-10-09 15:10:00,36.36,36.36,36.3,36.31,32561.0,33.4308,33.4308,33.3756,33.3848,32561.0
2015-10-09 15:20:00,36.3,36.36,36.3,36.34,37704.0,33.3756,33.4308,33.3756,33.4124,37704.0
2015-10-09 15:30:00,36.34,36.4,36.34,36.35,291440.0,33.4124,33.4676,33.4124,33.4216,291440.0
2015-10-09 15:40:00,36.35,36.37,36.31,36.34,95203.0,33.4216,33.44,33.3848,33.4124,95203.0
2015-10-09 15:50:00,36.34,36.37,36.33,36.35,148092.0,33.4124,33.44,33.4032,33.4216,148092.0
2015-10-12 09:30:00,36.35,36.41,36.2,36.27,22874.0,33.4216,33.4768,33.2837,33.348,22874.0
2015-10-12 09:40:00,36.27,36.31,36.24,36.24,111866.0,33.348,33.3848,33.3205,33.3205,111866.0
2015-10-12 09:50:00,36.27,36.27,36.17,36.21,20076.0,33.348,33.348,33.2561,33.2929,20076.0
2015-10-12 10:00:00,36.21,36.26,36.19,36.21,34533.0,33.2929,33.3389,33.2745,33.2929,34533.0
2015-10-12 10:10:00,36.22,36.29,36.16,36.16,21556.0,33.3021,33.3664,33.2469,33.2469,21556.0
2015-10-12 10:20:00,36.15,36.15,36.06,36.14,20816.0,33.2377,33.2377,33.155,33.2285,20816.0
2015-10-12 10:30:00,36.15,36.15,36.12,36.14,11177.0,33.2377,33.2377,33.2101,33.2285,11177.0
2015-10-12 10:40:00,36.14,36.19,36.11,36.18,74554.0,33.2285,33.2745,33.2009,33.2653,74554.0
2015-10-12 10:50:00,36.19,36.21,36.12,36.13,60097.0,33.2745,33.2929,33.2101,33.2193,60097.0
2015-10-12 11:00:00,36.12,36.23,36.12,36.21,46496.0,33.2101,33.3113,33.2101,33.2929,46496.0
2015-10-12 11:10:00,36.23,36.23,36.16,36.17,23282.0,33.3113,33.3113,33.2469,33.2561,23282.0
2015-10-12 11:20:00,36.19,36.26,36.19,36.25,40919.0,33.2745,33.3389,33.2745,33.3297,40919.0
2015-10-12 11:30:00,36.26,36.34,36.26,36.34,23320.0,33.3389,33.4124,33.3389,33.4124,23320.0
2015-10-12 11:40:00,36.34,36.44,36.3,36.39,53761.0,33.4124,33.5044,33.3756,33.4584,53761.0
2015-10-12 11:50:00,36.41,36.41,36.32,36.33,30912.0,33.4768,33.4768,33.394,33.4032,30912.0
2015-10-12 12:00:00,36.33,36.37,36.33,36.35,14627.0,33.4032,33.44,33.4032,33.4216,14627.0
2015-10-12 12:10:00,36.36,36.4,36.35,36.35,12171.0,33.4308,33.4676,33.4216,33.4216,12171.0
2015-10-12 12:20:00,36.36,36.37,36.33,36.37,25215.0,33.4308,33.44,33.4032,33.44,25215.0
2015-10-12 12:30:00,36.37,36.38,36.32,36.32,11211.0,33.44,33.4492,33.394,33.394,11211.0
2015-10-12 12:40:00,36.32,36.33,36.3,36.3,7925.0,33.394,33.4032,33.3756,33.3756,7925.0
2015-10-12 12:50:00,36.3,36.33,36.28,36.28,14000.0,33.3756,33.4032,33.3572,33.3572,14000.0
2015-10-12 13:00:00,36.29,36.29,36.22,36.23,13857.0,33.3664,33.3664,33.3021,33.3113,13857.0
2015-10-12 13:10:00,36.24,36.3,36.23,36.3,6953.0,33.3205,33.3756,33.3113,33.3756,6953.0
2015-10-12 13:20:00,36.3,36.33,36.3,36.33,13234.0,33.3756,33.4032,33.3756,33.4032,13234.0
2015-10-12 13:30:00,36.33,36.38,36.33,36.37,17685.0,33.4032,33.4492,33.4032,33.44,17685.0
2015-10-12 13:40:00,36.38,36.42,36.36,36.41,27258.0,33.4492,33.486,33.4308,33.4768,27258.0
2015-10-12 13:50:00,36.41,36.42,36.36,36.4,11355.0,33.4768,33.486,33.4308,33.4676,11355.0
2015-10-12 14:00:00,36.39,36.45,36.38,36.44,34797.0,33.4584,33.5135,33.4492,33.5044,34797.0
2015-10-12 14:10:00,36.45,36.45,36.41,36.42,14744.0,33.5135,33.5135,33.4768,33.486,14744.0
2015-10-12 14:20:00,36.42,36.44,36.41,36.44,5982.0,33.486,33.5044,33.4768,33.5044,5982.0
2015-10-12 14:30:00,36.43,36.46,36.42,36.45,24556.0,33.4952,33.5227,33.486,33.5135,24556.0
2015-10-12 14:40:00,36.45,36.46,36.44,36.45,30773.0,33.5135,33.5227,33.5044,33.5135,30773.0
2015-10-12 14:50:00,36.45,36.5,36.45,36.47,31984.0,33.5135,33.5595,33.5135,33.5319,31984.0
2015-10-12 15:00:00,36.47,36.48,36.45,36.47,34328.0,33.5319,33.5411,33.5135,33.5319,34328.0
2015-10-12 15:10:00,36.47,36.5,36.45,36.47,42171.0,33.5319,33.5595,33.5135,33.5319,42171.0
2015-10-12 15:20:00,36.46,36.49,36.46,36.48,7434.0,33.5227,33.5503,33.5227,33.5411,7434.0
2015-10-12 15:30:00,36.48,36.49,36.45,36.48,23917.0,33.5411,33.5503,33.5135,33.5411,23917.0
2015-10-12 15:40:00,36.47,36.48,36.43,36.44,40272.0,33.5319,33.5411,33.4952,33.5044,40272.0
2015-10-12 15:50:00,36.45,36.45,36.41,36.44,118561.0,33.5135,33.5135,33.4768,33.5044,118561.0
2015-10-13 09:30:00,36.16,36.34,36.12,36.32,50592.0,33.2469,33.4124,33.2101,33.394,50592.0
2015-10-13 09:40:00,36.35,36.36,36.28,36.29,66498.0,33.4216,33.4308,33.3572,33.3664,66498.0
2015-10-13 09:50:00,36.3,36.35,36.25,36.34,29288.0,33.3756,33.4216,33.3297,33.4124,29288.0
2015-10-13 10:00:00,36.34,36.44,36.33,36.44,28340.0,33.4124,33.5044,33.4032,33.5044,28340.0
2015-10-13 10:10:00,36.45,36.52,36.43,36.51,38085.0,33.5135,33.5779,33.4952,33.5687,38085.0
2015-10-13 10:20:00,36.52,36.62,36.51,36.59,103592.0,33.5779,33.6699,33.5687,33.6423,103592.0
2015-10-13 10:30:00,36.61,36.62,36.55,36.57,117126.0,33.6607,33.6699,33.6055,33.6239,117126.0
2015-10-13 10:40:00,36.56,36.65,36.56,36.6,32886.0,33.6147,33.6974,33.6147,33.6515,32886.0
2015-10-13 10:50:00,36.59,36.72,36.59,36.67,53418.0,33.6423,33.7618,33.6423,33.7158,53418.0
2015-10-13 11:00:00,36.66,36.7,36.63,36.66,43304.0,33.7066,33.7434,33.679,33.7066,43304.0
2015-10-13 11:10:00,36.66,36.69,36.59,36.59,74906.0,33.7066,33.7342,33.6423,33.6423,74906.0
2015-10-13 11:20:00,36.6,36.65,36.56,36.58,90157.0,33.6515,33.6974,33.6147,33.6331,90157.0
2015-10-13 11:30:00,36.57,36.6,36.53,36.6,65018.0,33.6239,33.6515,33.5871,33.6515,65018.0
2015-10-13 11:40:00,36.59,36.61,36.53,36.56,68519.0,33.6423,33.6607,33.5871,33.6147,68519.0
2015-10-13 11:50:00,36.56,36.57,36.5,36.54,26372.0,33.6147,33.6239,33.5595,33.5963,26372.0
2015-10-13 12:00:00,36.55,36.58,36.53,36.55,19666.0,33.6055,33.6331,33.5871,33.6055,19666.0
2015-10-13 12:10:00,36.54,36.54,36.47,36.47,42785.0,33.5963,33.5963,33.5319,33.5319,42785.0
2015-10-13 12:20:00,36.46,36.48,36.45,36.45,19985.0,33.5227,33.5411,33.5135,33.5135,19985.0
2015-10-13 12:30:00,36.45,36.46,36.42,36.43,13458.0,33.5135,33.5227,33.486,33.4952,13458.0
2015-10-13 12:40:00,36.43,36.44,36.34,36.34,11300.0,33.4952,33.5044,33.4124,33.4124,11300.0
2015-10-13 12:50:00,36.33,36.33,36.22,36.22,38480.0,33.4032,33.4032,33.3021,33.3021,38480.0
2015-10-13 13:00:00,36.21,36.22,36.2,36.2,25406.0,33.2929,33.3021,33.2837,33.2837,25406.0
2015-10-13 13:10:00,36.2,36.26,36.19,36.26,52272.0,33.2837,33.3389,33.2745,33.3389,52272.0
2015-10-13 13:20:00,36.26,36.26,36.2,36.24,66475.0,33.3389,33.3389,33.2837,33.3205,66475.0
2015-10-13 13:30:00,36.23,36.23,36.08,36.1,18928.0,33.3113,33.3113,33.1734,33.1917,18928.0
2015-10-13 13:40:00,36.11,36.19,36.11,36.18,19884.0,33.2009,33.2745,33.2009,33.2653,19884.0
2015-10-13 13:50:00,36.18,36.2,36.11,36.12,31527.0,33.2653,33.2837,33.2009,33.2101,31527.0
2015-10-13 14:00:00,36.11,36.14,36.09,36.13,22059.0,33.2009,33.2285,33.1825,33.2193,22059.0
2015-10-13 14:10:00,36.14,36.18,36.13,36.13,20148.0,33.2285,33.2653,33.2193,33.2193,20148.0
2015-10-13 14:20:00,36.13,36.13,36.08,36.08,19204.0,33.2193,33.2193,33.1734,33.1734,19204.0
2015-10-13 14:30:00,36.07,36.08,36.02,36.06,57125.0,33.1642,33.1734,33.1182,33.155,57125.0
2015-10-13 14:40:00,36.05,36.08,36.02,36.07,47371.0,33.1458,33.1734,33.1182,33.1642,47371.0
2015-10-13 14:50:00,36.07,36.12,36.06,36.12,37954.0,33.1642,33.2101,33.155,33.2101,37954.0
2015-10-13 15:00:00,36.12,36.12,36.06,36.07,24487.0,33.2101,33.2101,33.155,33.1642,24487.0
2015-10-13 15:10:00,36.07,36.09,36.0,36.01,26468.0,33.1642,33.1825,33.0998,33.109,26468.0
2015-10-13 15:20:00,36.0,36.01,35.96,36.0,118606.0,33.0998,33.109,33.063,33.0998,118606.0
2015-10-13 15:30:00,35.99,36.02,35.93,35.95,54631.0,33.0906,33.1182,33.0354,33.0538,54631.0
2015-10-13 15:40:00,35.94,35.95,35.89,35.93,68942.0,33.0446,33.0538,32.9987,33.0354,68942.0
2015-10-13 15:50:00,35.92,35.95,35.9,35.94,147795.0,33.0262,33.0538,33.0079,33.0446,147795.0
2015-10-14 09:30:00,35.93,35.94,35.77,35.82,111712.0,33.0354,33.0446,32.8883,32.9343,111712.0
2015-10-14 09:40:00,35.83,35.93,35.83,35.84,107809.0,32.9435,33.0354,32.9435,32.9527,107809.0
2015-10-14 09:50:00,35.84,35.95,35.84,35.91,64002.0,32.9527,33.0538,32.9527,33.017,64002.0
2015-10-14 10:00:00,35.93,35.93,35.8,35.82,48156.0,33.0354,33.0354,32.9159,32.9343,48156.0
2015-10-14 10:10:00,35.83,35.83,35.63,35.64,73126.0,32.9435,32.9435,32.7596,32.7688,73126.0
2015-10-14 10:20:00,35.64,35.64,35.44,35.45,220998.0,32.7688,32.7688,32.5849,32.5941,220998.0
2015-10-14 10:30:00,35.45,35.48,35.36,35.36,374877.0,32.5941,32.6217,32.5114,32.5114,374877.0
2015-10-14 10:40:00,35.36,35.45,35.25,35.28,128175.0,32.5114,32.5941,32.4102,32.4378,128175.0
2015-10-14 10:50:00,35.27,35.32,35.22,35.25,247523.0,32.4286,32.4746,32.3826,32.4102,247523.0
2015-10-14 11:00:00,35.24,35.29,35.19,35.25,139057.0,32.401,32.447,32.3551,32.4102,139057.0
2015-10-14 11:10:00,35.24,35.26,35.17,35.19,177294.0,32.401,32.4194,32.3367,32.3551,177294.0
2015-10-14 11:20:00,35.2,35.25,35.14,35.24,86192.0,32.3642,32.4102,32.3091,32.401,86192.0
2015-10-14 11:30:00,35.23,35.3,35.19,35.3,48845.0,32.3918,32.4562,32.3551,32.4562,48845.0
2015-10-14 11:40:00,35.29,35.32,35.2,35.21,123227.0,32.447,32.4746,32.3642,32.3734,123227.0
2015-10-14 11:50:00,35.21,35.32,35.2,35.31,75732.0,32.3734,32.4746,32.3642,32.4654,75732.0
2015-10-14 12:00:00,35.3,35.33,35.23,35.24,99895.0,32.4562,32.4838,32.3918,32.401,99895.0
2015-10-14 12:10:00,35.25,35.32,35.24,35.28,76539.0,32.4102,32.4746,32.401,32.4378,76539.0
2015-10-14 12:20:00,35.3,35.31,35.25,35.26,65641.0,32.4562,32.4654,32.4102,32.4194,65641.0
2015-10-14 12:30:00,35.26,35.32,35.25,35.29,42082.0,32.4194,32.4746,32.4102,32.447,42082.0
2015-10-14 12:40:00,35.29,35.48,35.29,35.47,52256.0,32.447,32.6217,32.447,32.6125,52256.0
2015-10-14 12:50:00,35.46,35.53,35.44,35.44,35217.0,32.6033,32.6677,32.5849,32.5849,35217.0
2015-10-14 13:00:00,35.45,35.48,35.41,35.42,18483.0,32.5941,32.6217,32.5573,32.5665,18483.0
2015-10-14 13:10:00,35.42,35.49,35.42,35.43,22157.0,32.5665,32.6309,32.5665,32.5757,22157.0
2015-10-14 13:20:00,35.43,35.44,35.37,35.41,60450.0,32.5757,32.5849,32.5206,32.5573,60450.0
2015-10-14 13:30:00,35.4,35.47,35.37,35.44,39444.0,32.5481,32.6125,32.5206,32.5849,39444.0
2015-10-14 13:40:00,35.44,35.45,35.38,35.42,33040.0,32.5849,32.5941,32.5297,32.5665,33040.0
2015-10-14 13:50:00,35.41,35.43,35.37,35.41,49736.0,32.5573,32.5757,32.5206,32.5573,49736.0
2015-10-14 14:00:00,35.41,35.46,35.2,35.22,723282.0,32.5573,32.6033,32.3642,32.3826,723282.0
2015-10-14 14:10:00,35.21,35.27,35.19,35.22,310241.0,32.3734,32.4286,32.3551,32.3826,310241.0
2015-10-14 14:20:00,35.21,35.26,35.21,35.23,245247.0,32.3734,32.4194,32.3734,32.3918,245247.0
2015-10-14 14:30:00,35.23,35.26,35.16,35.2,116735.0,32.3918,32.4194,32.3275,32.3642,116735.0
2015-10-14 14:40:00,35.21,35.23,35.15,35.15,109197.0,32.3734,32.3918,32.3183,32.3183,109197.0
2015-10-14 14:50:00,35.15,35.16,35.08,35.12,207874.0,32.3183,32.3275,32.2539,32.2907,207874.0
2015-10-14 15:00:00,35.13,35.2,35.11,35.2,180624.0,32.2999,32.3642,32.2815,32.3642,180624.0
2015-10-14 15:10:00,35.19,35.22,35.14,35.14,153821.0,32.3551,32.3826,32.3091,32.3091,153821.0
2015-10-14 15:20:00,35.14,35.18,35.08,35.15,178302.0,32.3091,32.3459,32.2539,32.3183,178302.0
2015-10-14 15:30:00,35.15,35.24,35.15,35.19,207061.0,32.3183,32.401,32.3183,32.3551,207061.0
2015-10-14 15:40:00,35.18,35.22,35.16,35.16,355214.0,32.3459,32.3826,32.3275,32.3275,355214.0
2015-10-14 15:50:00,35.16,35.2,35.12,35.18,464426.0,32.3275,32.3642,32.2907,32.3459,464426.0
2015-10-15 09:30:00,35.4,35.4,35.16,35.17,38486.0,32.5481,32.5481,32.3275,32.3367,38486.0
2015-10-15 09:40:00,35.16,35.23,35.11,35.11,329394.0,32.3275,32.3918,32.2815,32.2815,329394.0
2015-10-15 09:50:00,35.12,35.15,35.07,35.12,412762.0,32.2907,32.3183,32.2447,32.2907,412762.0
2015-10-15 10:00:00,35.12,35.2,35.11,35.19,46115.0,32.2907,32.3642,32.2815,32.3551,46115.0
2015-10-15 10:10:00,35.2,35.34,35.18,35.26,285061.0,32.3642,32.493,32.3459,32.4194,285061.0
2015-10-15 10:20:00,35.26,35.26,35.18,35.21,98997.0,32.4194,32.4194,32.3459,32.3734,98997.0
2015-10-15 10:30:00,35.2,35.29,35.17,35.29,31291.0,32.3642,32.447,32.3367,32.447,31291.0
2015-10-15 10:40:00,35.29,35.36,35.27,35.36,39575.0,32.447,32.5114,32.4286,32.5114,39575.0
2015-10-15 10:50:00,35.35,35.36,35.3,35.31,241842.0,32.5022,32.5114,32.4562,32.4654,241842.0
2015-10-15 11:00:00,35.3,35.36,35.27,35.3,197542.0,32.4562,32.5114,32.4286,32.4562,197542.0
2015-10-15 11:10:00,35.31,35.32,35.22,35.22,42211.0,32.4654,32.4746,32.3826,32.3826,42211.0
2015-10-15 11:20:00,35.23,35.23,35.14,35.23,158975.0,32.3918,32.3918,32.3091,32.3918,158975.0
2015-10-15 11:30:00,35.24,35.24,35.13,35.13,27402.0,32.401,32.401,32.2999,32.2999,27402.0
2015-10-15 11:40:00,35.1,35.1,35.01,35.01,39117.0,32.2723,32.2723,32.1896,32.1896,39117.0
2015-10-15 11:50:00,35.0,35.01,34.88,34.89,36638.0,32.1804,32.1896,32.07,32.0792,36638.0
2015-10-15 12:00:00,34.89,34.97,34.87,34.96,55367.0,32.0792,32.1528,32.0608,32.1436,55367.0
2015-10-15 12:10:00,34.96,35.04,34.95,35.04,22790.0,32.1436,32.2171,32.1344,32.2171,22790.0
2015-10-15 12:20:00,35.05,35.09,35.03,35.08,22180.0,32.2263,32.2631,32.2079,32.2539,22180.0
2015-10-15 12:30:00,35.08,35.09,35.04,35.07,13148.0,32.2539,32.2631,32.2171,32.2447,13148.0
2015-10-15 12:40:00,35.07,35.09,35.02,35.05,44695.0,32.2447,32.2631,32.1987,32.2263,44695.0
2015-10-15 12:50:00,35.05,35.07,35.02,35.04,26034.0,32.2263,32.2447,32.1987,32.2171,26034.0
2015-10-15 13:00:00,35.04,35.13,35.03,35.1,26988.0,32.2171,32.2999,32.2079,32.2723,26988.0
2015-10-15 13:10:00,35.1,35.14,35.09,35.11,30607.0,32.2723,32.3091,32.2631,32.2815,30607.0
2015-10-15 13:20:00,35.1,35.17,35.1,35.15,14100.0,32.2723,32.3367,32.2723,32.3183,14100.0
2015-10-15 13:30:00,35.15,35.19,35.11,35.19,78076.0,32.3183,32.3551,32.2815,32.3551,78076.0
2015-10-15 13:40:00,35.17,35.18,35.13,35.14,12712.0,32.3367,32.3459,32.2999,32.3091,12712.0
2015-10-15 13:50:00,35.14,35.24,35.12,35.22,38783.0,32.3091,32.401,32.2907,32.3826,38783.0
2015-10-15 14:00:00,35.23,35.31,35.23,35.3,30163.0,32.3918,32.4654,32.3918,32.4562,30163.0
2015-10-15 14:10:00,35.3,35.37,35.29,35.37,22421.0,32.4562,32.5206,32.447,32.5206,22421.0
2015-10-15 14:20:00,35.38,35.44,35.37,35.44,18910.0,32.5297,32.5849,32.5206,32.5849,18910.0
2015-10-15 14:30:00,35.44,35.51,35.43,35.49,33820.0,32.5849,32.6493,32.5757,32.6309,33820.0
2015-10-15 14:40:00,35.5,35.6,35.49,35.53,39527.0,32.6401,32.732,32.6309,32.6677,39527.0
2015-10-15 14:50:00,35.54,35.57,35.5,35.52,35329.0,32.6769,32.7044,32.6401,32.6585,35329.0
2015-10-15 15:00:00,35.52,35.6,35.5,35.54,76095.0,32.6585,32.732,32.6401,32.6769,76095.0
2015-10-15 15:10:00,35.53,35.57,35.51,35.57,385688.0,32.6677,32.7044,32.6493,32.7044,385688.0
2015-10-15 15:20:00,35.56,35.61,35.55,35.59,89592.0,32.6952,32.7412,32.6861,32.7228,89592.0
2015-10-15 15:30:00,35.58,35.59,35.55,35.58,92790.0,32.7136,32.7228,32.6861,32.7136,92790.0
2015-10-15 15:40:00,35.57,35.59,35.52,35.59,76539.0,32.7044,32.7228,32.6585,32.7228,76539.0
2015-10-15 15:50:00,35.59,35.62,35.58,35.62,235774.0,32.7228,32.7504,32.7136,32.7504,235774.0
2015-10-16 09:30:00,35.73,35.73,35.57,35.59,87211.0,32.8515,32.8515,32.7044,32.7228,87211.0
2015-10-16 09:40:00,35.6,35.62,35.48,35.59,81180.0,32.732,32.7504,32.6217,32.7228,81180.0
2015-10-16 09:50:00,35.56,35.59,35.52,35.52,81631.0,32.6952,32.7228,32.6585,32.6585,81631.0
2015-10-16 10:00:00,35.53,35.55,35.37,35.4,282797.0,32.6677,32.6861,32.5206,32.5481,282797.0
2015-10-16 10:10:00,35.41,35.47,35.39,35.41,70339.0,32.5573,32.6125,32.5389,32.5573,70339.0
2015-10-16 10:20:00,35.42,35.54,35.42,35.54,392734.0,32.5665,32.6769,32.5665,32.6769,392734.0
2015-10-16 10:30:00,35.54,35.59,35.5,35.59,168638.0,32.6769,32.7228,32.6401,32.7228,168638.0
2015-10-16 10:40:00,35.59,35.67,35.58,35.65,55452.0,32.7228,32.7964,32.7136,32.778,55452.0
2015-10-16 10:50:00,35.64,35.69,35.6,35.67,206072.0,32.7688,32.8148,32.732,32.7964,206072.0
2015-10-16 11:00:00,35.67,35.76,35.66,35.75,87295.0,32.7964,32.8791,32.7872,32.8699,87295.0
2015-10-16 11:10:00,35.75,35.77,35.71,35.76,42445.0,32.8699,32.8883,32.8332,32.8791,42445.0
2015-10-16 11:20:00,35.77,35.78,35.72,35.73,45709.0,32.8883,32.8975,32.8424,32.8515,45709.0
2015-10-16 11:30:00,35.74,35.76,35.71,35.71,30449.0,32.8607,32.8791,32.8332,32.8332,30449.0
2015-10-16 11:40:00,35.72,35.81,35.72,35.81,34188.0,32.8424,32.9251,32.8424,32.9251,34188.0
2015-10-16 11:50:00,35.81,35.84,35.8,35.84,25323.0,32.9251,32.9527,32.9159,32.9527,25323.0
2015-10-16 12:00:00,35.85,35.85,35.72,35.72,20447.0,32.9619,32.9619,32.8424,32.8424,20447.0
2015-10-16 12:10:00,35.71,35.72,35.63,35.67,56396.0,32.8332,32.8424,32.7596,32.7964,56396.0
2015-10-16 12:20:00,35.68,35.69,35.65,35.66,36759.0,32.8056,32.8148,32.778,32.7872,36759.0
2015-10-16 12:30:00,35.66,35.72,35.65,35.72,14677.0,32.7872,32.8424,32.778,32.8424,14677.0
2015-10-16 12:40:00,35.72,35.78,35.7,35.76,38801.0,32.8424,32.8975,32.824,32.8791,38801.0
2015-10-16 12:50:00,35.76,35.77,35.74,35.76,69907.0,32.8791,32.8883,32.8607,32.8791,69907.0
2015-10-16 13:00:00,35.76,35.76,35.68,35.69,21895.0,32.8791,32.8791,32.8056,32.8148,21895.0
2015-10-16 13:10:00,35.7,35.74,35.69,35.71,18827.0,32.824,32.8607,32.8148,32.8332,18827.0
2015-10-16 13:20:00,35.72,35.76,35.69,35.69,14763.0,32.8424,32.8791,32.8148,32.8148,14763.0
2015-10-16 13:30:00,35.68,35.72,35.67,35.67,18866.0,32.8056,32.8424,32.7964,32.7964,18866.0
2015-10-16 13:40:00,35.67,35.68,35.63,35.64,13809.0,32.7964,32.8056,32.7596,32.7688,13809.0
2015-10-16 13:50:00,35.64,35.64,35.57,35.57,20597.0,32.7688,32.7688,32.7044,32.7044,20597.0
2015-10-16 14:00:00,35.57,35.58,35.54,35.55,19570.0,32.7044,32.7136,32.6769,32.6861,19570.0
2015-10-16 14:10:00,35.56,35.61,35.55,35.59,16411.0,32.6952,32.7412,32.6861,32.7228,16411.0
2015-10-16 14:20:00,35.59,35.67,35.58,35.64,15543.0,32.7228,32.7964,32.7136,32.7688,15543.0
2015-10-16 14:30:00,35.64,35.73,35.61,35.72,36885.0,32.7688,32.8515,32.7412,32.8424,36885.0
2015-10-16 14:40:00,35.73,35.77,35.7,35.73,41364.0,32.8515,32.8883,32.824,32.8515,41364.0
2015-10-16 14:50:00,35.73,35.77,35.72,35.75,33964.0,32.8515,32.8883,32.8424,32.8699,33964.0
2015-10-16 15:00:00,35.76,35.77,35.72,35.72,17713.0,32.8791,32.8883,32.8424,32.8424,17713.0
2015-10-16 15:10:00,35.73,35.76,35.72,35.76,12264.0,32.8515,32.8791,32.8424,32.8791,12264.0
2015-10-16 15:20:00,35.76,35.76,35.72,35.73,33925.0,32.8791,32.8791,32.8424,32.8515,33925.0
2015-10-16 15:30:00,35.73,35.8,35.73,35.79,50715.0,32.8515,32.9159,32.8515,32.9067,50715.0
2015-10-16 15:40:00,35.78,35.8,35.76,35.79,47133.0,32.8975,32.9159,32.8791,32.9067,47133.0
2015-10-16 15:50:00,35.78,35.81,35.75,35.8,220533.0,32.8975,32.9251,32.8699,32.9159,220533.0
2015-10-19 09:30:00,35.63,35.82,35.63,35.72,21729.0,32.7596,32.9343,32.7596,32.8424,21729.0
2015-10-19 09:40:00,35.72,35.8,35.71,35.77,9906.0,32.8424,32.9159,32.8332,32.8883,9906.0
2015-10-19 09:50:00,35.77,35.77,35.7,35.74,31890.0,32.8883,32.8883,32.824,32.8607,31890.0
2015-10-19 10:00:00,35.75,35.86,35.73,35.81,266323.0,32.8699,32.9711,32.8515,32.9251,266323.0
2015-10-19 10:10:00,35.81,35.96,35.79,35.95,131258.0,32.9251,33.063,32.9067,33.0538,131258.0
2015-10-19 10:20:00,35.96,35.97,35.86,35.89,59197.0,33.063,33.0722,32.9711,32.9987,59197.0
2015-10-19 10:30:00,35.89,35.92,35.83,35.89,55609.0,32.9987,33.0262,32.9435,32.9987,55609.0
2015-10-19 10:40:00,35.9,35.94,35.9,35.91,50569.0,33.0079,33.0446,33.0079,33.017,50569.0
2015-10-19 10:50:00,35.93,35.93,35.88,35.93,34253.0,33.0354,33.0354,32.9895,33.0354,34253.0
2015-10-19 11:00:00,35.93,35.94,35.86,35.91,53155.0,33.0354,33.0446,32.9711,33.017,53155.0
2015-10-19 11:10:00,35.91,35.92,35.87,35.91,34229.0,33.017,33.0262,32.9803,33.017,34229.0
2015-10-19 11:20:00,35.91,35.92,35.88,35.9,25857.0,33.017,33.0262,32.9895,33.0079,25857.0
2015-10-19 11:30:00,35.91,36.06,35.9,36.03,495804.0,33.017,33.155,33.0079,33.1274,495804.0
2015-10-19 11:40:00,36.03,36.05,36.0,36.04,106851.0,33.1274,33.1458,33.0998,33.1366,106851.0
2015-10-19 11:50:00,36.06,36.08,36.01,36.02,27029.0,33.155,33.1734,33.109,33.1182,27029.0
2015-10-19 12:00:00,36.02,36.06,36.0,36.01,101404.0,33.1182,33.155,33.0998,33.109,101404.0
2015-10-19 12:10:00,36.01,36.03,35.94,35.95,35795.0,33.109,33.1274,33.0446,33.0538,35795.0
2015-10-19 12:20:00,35.94,35.96,35.9,35.94,60538.0,33.0446,33.063,33.0079,33.0446,60538.0
2015-10-19 12:30:00,35.93,35.95,35.92,35.95,15272.0,33.0354,33.0538,33.0262,33.0538,15272.0
2015-10-19 12:40:00,35.95,35.98,35.94,35.95,36485.0,33.0538,33.0814,33.0446,33.0538,36485.0
2015-10-19 12:50:00,35.95,35.96,35.91,35.93,59058.0,33.0538,33.063,33.017,33.0354,59058.0
2015-10-19 13:00:00,35.94,35.97,35.93,35.94,11046.0,33.0446,33.0722,33.0354,33.0446,11046.0
2015-10-19 13:10:00,35.94,35.94,35.87,35.88,103789.0,33.0446,33.0446,32.9803,32.9895,103789.0
2015-10-19 13:20:00,35.88,35.89,35.84,35.85,37195.0,32.9895,32.9987,32.9527,32.9619,37195.0
2015-10-19 13:30:00,35.85,35.85,35.77,35.82,82541.0,32.9619,32.9619,32.8883,32.9343,82541.0
2015-10-19 13:40:00,35.81,35.84,35.8,35.81,15926.0,32.9251,32.9527,32.9159,32.9251,15926.0
2015-10-19 13:50:00,35.81,35.86,35.81,35.86,43857.0,32.9251,32.9711,32.9251,32.9711,43857.0
2015-10-19 14:00:00,35.86,35.89,35.83,35.89,47316.0,32.9711,32.9987,32.9435,32.9987,47316.0
2015-10-19 14:10:00,35.89,35.95,35.88,35.92,99326.0,32.9987,33.0538,32.9895,33.0262,99326.0
2015-10-19 14:20:00,35.92,35.93,35.89,35.92,22193.0,33.0262,33.0354,32.9987,33.0262,22193.0
2015-10-19 14:30:00,35.94,36.0,35.93,35.97,113845.0,33.0446,33.0998,33.0354,33.0722,113845.0
2015-10-19 14:40:00,35.97,35.99,35.95,35.95,60845.0,33.0722,33.0906,33.0538,33.0538,60845.0
2015-10-19 14:50:00,35.95,35.99,35.95,35.98,38172.0,33.0538,33.0906,33.0538,33.0814,38172.0
2015-10-19 15:00:00,35.98,36.03,35.97,36.0,46061.0,33.0814,33.1274,33.0722,33.0998,46061.0
2015-10-19 15:10:00,36.0,36.04,36.0,36.02,99021.0,33.0998,33.1366,33.0998,33.1182,99021.0
2015-10-19 15:20:00,36.02,36.07,36.0,36.04,51529.0,33.1182,33.1642,33.0998,33.1366,51529.0
2015-10-19 15:30:00,36.03,36.08,36.0,36.05,242328.0,33.1274,33.1734,33.0998,33.1458,242328.0
2015-10-19 15:40:00,36.05,36.07,36.03,36.06,231886.0,33.1458,33.1642,33.1274,33.155,231886.0
2015-10-19 15:50:00,36.06,36.1,36.06,36.09,331400.0,33.155,33.1917,33.155,33.1825,331400.0
2015-10-20 09:30:00,36.08,36.2,35.83,36.2,71337.0,33.1734,33.2837,32.9435,33.2837,71337.0
2015-10-20 09:40:00,36.2,36.41,36.2,36.39,201414.0,33.2837,33.4768,33.2837,33.4584,201414.0
2015-10-20 09:50:00,36.4,36.51,36.38,36.46,152245.0,33.4676,33.5687,33.4492,33.5227,152245.0
2015-10-20 10:00:00,36.47,36.5,36.42,36.48,53122.0,33.5319,33.5595,33.486,33.5411,53122.0
2015-10-20 10:10:00,36.49,36.52,36.42,36.45,102487.0,33.5503,33.5779,33.486,33.5135,102487.0
2015-10-20 10:20:00,36.45,36.47,36.41,36.45,71199.0,33.5135,33.5319,33.4768,33.5135,71199.0
2015-10-20 10:30:00,36.45,36.55,36.43,36.53,230744.0,33.5135,33.6055,33.4952,33.5871,230744.0
2015-10-20 10:40:00,36.53,36.62,36.53,36.56,47452.0,33.5871,33.6699,33.5871,33.6147,47452.0
2015-10-20 10:50:00,36.56,36.58,36.5,36.52,47654.0,33.6147,33.6331,33.5595,33.5779,47654.0
2015-10-20 11:00:00,36.52,36.52,36.41,36.45,85324.0,33.5779,33.5779,33.4768,33.5135,85324.0
2015-10-20 11:10:00,36.45,36.45,36.35,36.44,141893.0,33.5135,33.5135,33.4216,33.5044,141893.0
2015-10-20 11:20:00,36.44,36.52,36.42,36.52,90778.0,33.5044,33.5779,33.486,33.5779,90778.0
2015-10-20 11:30:00,36.51,36.51,36.4,36.43,103049.0,33.5687,33.5687,33.4676,33.4952,103049.0
2015-10-20 11:40:00,36.43,36.46,36.41,36.44,82914.0,33.4952,33.5227,33.4768,33.5044,82914.0
2015-10-20 11:50:00,36.43,36.47,36.36,36.44,60136.0,33.4952,33.5319,33.4308,33.5044,60136.0
2015-10-20 12:00:00,36.44,36.44,36.37,36.44,57987.0,33.5044,33.5044,33.44,33.5044,57987.0
2015-10-20 12:10:00,36.44,36.45,36.34,36.35,59103.0,33.5044,33.5135,33.4124,33.4216,59103.0
2015-10-20 12:20:00,36.35,36.4,36.33,36.39,38950.0,33.4216,33.4676,33.4032,33.4584,38950.0
2015-10-20 12:30:00,36.38,36.38,36.29,36.32,41356.0,33.4492,33.4492,33.3664,33.394,41356.0
2015-10-20 12:40:00,36.31,36.36,36.29,36.3,51552.0,33.3848,33.4308,33.3664,33.3756,51552.0
2015-10-20 12:50:00,36.3,36.36,36.3,36.35,29163.0,33.3756,33.4308,33.3756,33.4216,29163.0
2015-10-20 13:00:00,36.34,36.35,36.3,36.3,29191.0,33.4124,33.4216,33.3756,33.3756,29191.0
2015-10-20 13:10:00,36.31,36.41,36.31,36.35,106959.0,33.3848,33.4768,33.3848,33.4216,106959.0
2015-10-20 13:20:00,36.36,36.38,36.31,36.34,61348.0,33.4308,33.4492,33.3848,33.4124,61348.0
2015-10-20 13:30:00,36.34,36.34,36.28,36.31,56186.0,33.4124,33.4124,33.3572,33.3848,56186.0
2015-10-20 13:40:00,36.31,36.36,36.28,36.33,35094.0,33.3848,33.4308,33.3572,33.4032,35094.0
2015-10-20 13:50:00,36.32,36.33,36.27,36.3,18147.0,33.394,33.4032,33.348,33.3756,18147.0
2015-10-20 14:00:00,36.3,36.34,36.27,36.29,110228.0,33.3756,33.4124,33.348,33.3664,110228.0
2015-10-20 14:10:00,36.3,36.32,36.29,36.32,61240.0,33.3756,33.394,33.3664,33.394,61240.0
2015-10-20 14:20:00,36.32,36.37,36.29,36.36,23916.0,33.394,33.44,33.3664,33.4308,23916.0
2015-10-20 14:30:00,36.37,36.38,36.35,36.36,34154.0,33.44,33.4492,33.4216,33.4308,34154.0
2015-10-20 14:40:00,36.37,36.41,36.36,36.4,27708.0,33.44,33.4768,33.4308,33.4676,27708.0
2015-10-20 14:50:00,36.39,36.45,36.39,36.42,37848.0,33.4584,33.5135,33.4584,33.486,37848.0
2015-10-20 15:00:00,36.43,36.44,36.39,36.39,44425.0,33.4952,33.5044,33.4584,33.4584,44425.0
2015-10-20 15:10:00,36.39,36.42,36.35,36.36,75021.0,33.4584,33.486,33.4216,33.4308,75021.0
2015-10-20 15:20:00,36.36,36.45,36.35,36.43,159594.0,33.4308,33.5135,33.4216,33.4952,159594.0
2015-10-20 15:30:00,36.43,36.44,36.39,36.4,121264.0,33.4952,33.5044,33.4584,33.4676,121264.0
2015-10-20 15:40:00,36.4,36.42,36.35,36.37,124336.0,33.4676,33.486,33.4216,33.44,124336.0
2015-10-20 15:50:00,36.37,36.39,36.35,36.37,295595.0,33.44,33.4584,33.4216,33.44,295595.0
2015-10-21 09:30:00,36.52,36.67,36.5,36.57,91519.0,33.5779,33.7158,33.5595,33.6239,91519.0
2015-10-21 09:40:00,36.57,36.67,36.54,36.59,237358.0,33.6239,33.7158,33.5963,33.6423,237358.0
2015-10-21 09:50:00,36.59,36.6,36.52,36.54,29441.0,33.6423,33.6515,33.5779,33.5963,29441.0
2015-10-21 10:00:00,36.53,36.53,36.46,36.5,91215.0,33.5871,33.5871,33.5227,33.5595,91215.0
2015-10-21 10:10:00,36.48,36.52,36.43,36.44,38834.0,33.5411,33.5779,33.4952,33.5044,38834.0
2015-10-21 10:20:00,36.44,36.46,36.39,36.43,63911.0,33.5044,33.5227,33.4584,33.4952,63911.0
2015-10-21 10:30:00,36.42,36.51,36.39,36.48,90334.0,33.486,33.5687,33.4584,33.5411,90334.0
2015-10-21 10:40:00,36.48,36.61,36.48,36.54,62381.0,33.5411,33.6607,33.5411,33.5963,62381.0
2015-10-21 10:50:00,36.52,36.59,36.51,36.54,89651.0,33.5779,33.6423,33.5687,33.5963,89651.0
2015-10-21 11:00:00,36.54,36.57,36.48,36.49,45039.0,33.5963,33.6239,33.5411,33.5503,45039.0
2015-10-21 11:10:00,36.49,36.51,36.45,36.5,56638.0,33.5503,33.5687,33.5135,33.5595,56638.0
2015-10-21 11:20:00,36.49,36.52,36.44,36.45,58744.0,33.5503,33.5779,33.5044,33.5135,58744.0
2015-10-21 11:30:00,36.44,36.51,36.38,36.48,57561.0,33.5044,33.5687,33.4492,33.5411,57561.0
2015-10-21 11:40:00,36.48,36.49,36.37,36.4,86878.0,33.5411,33.5503,33.44,33.4676,86878.0
2015-10-21 11:50:00,36.39,36.45,36.39,36.44,84292.0,33.4584,33.5135,33.4584,33.5044,84292.0
2015-10-21 12:00:00,36.43,36.45,36.4,36.41,67213.0,33.4952,33.5135,33.4676,33.4768,67213.0
2015-10-21 12:10:00,36.4,36.44,36.38,36.38,46525.0,33.4676,33.5044,33.4492,33.4492,46525.0
2015-10-21 12:20:00,36.39,36.43,36.37,36.4,48518.0,33.4584,33.4952,33.44,33.4676,48518.0
2015-10-21 12:30:00,36.4,36.43,36.35,36.36,103808.0,33.4676,33.4952,33.4216,33.4308,103808.0
2015-10-21 12:40:00,36.37,36.39,36.32,36.39,44349.0,33.44,33.4584,33.394,33.4584,44349.0
2015-10-21 12:50:00,36.38,36.39,36.29,36.29,69740.0,33.4492,33.4584,33.3664,33.3664,69740.0
2015-10-21 13:00:00,36.29,36.29,36.21,36.23,83177.0,33.3664,33.3664,33.2929,33.3113,83177.0
2015-10-21 13:10:00,36.24,36.25,36.14,36.14,44378.0,33.3205,33.3297,33.2285,33.2285,44378.0
2015-10-21 13:20:00,36.13,36.21,36.13,36.15,101898.0,33.2193,33.2929,33.2193,33.2377,101898.0
2015-10-21 13:30:00,36.14,36.17,36.09,36.11,108644.0,33.2285,33.2561,33.1825,33.2009,108644.0
2015-10-21 13:40:00,36.12,36.2,36.11,36.18,195364.0,33.2101,33.2837,33.2009,33.2653,195364.0
2015-10-21 13:50:00,36.18,36.24,36.15,36.18,127834.0,33.2653,33.3205,33.2377,33.2653,127834.0
2015-10-21 14:00:00,36.17,36.22,36.14,36.22,39245.0,33.2561,33.3021,33.2285,33.3021,39245.0
2015-10-21 14:10:00,36.21,36.24,36.16,36.24,81453.0,33.2929,33.3205,33.2469,33.3205,81453.0
2015-10-21 14:20:00,36.23,36.25,36.17,36.25,59999.0,33.3113,33.3297,33.2561,33.3297,59999.0
2015-10-21 14:30:00,36.25,36.4,36.24,36.38,168677.0,33.3297,33.4676,33.3205,33.4492,168677.0
2015-10-21 14:40:00,36.39,36.43,36.34,36.37,38205.0,33.4584,33.4952,33.4124,33.44,38205.0
2015-10-21 14:50:00,36.36,36.37,36.32,36.33,41079.0,33.4308,33.44,33.394,33.4032,41079.0
2015-10-21 15:00:00,36.33,36.41,36.33,36.41,38723.0,33.4032,33.4768,33.4032,33.4768,38723.0
2015-10-21 15:10:00,36.41,36.41,36.25,36.26,42436.0,33.4768,33.4768,33.3297,33.3389,42436.0
2015-10-21 15:20:00,36.25,36.33,36.25,36.3,98463.0,33.3297,33.4032,33.3297,33.3756,98463.0
2015-10-21 15:30:00,36.3,36.3,36.26,36.3,43671.0,33.3756,33.3756,33.3389,33.3756,43671.0
2015-10-21 15:40:00,36.29,36.29,36.18,36.2,134706.0,33.3664,33.3664,33.2653,33.2837,134706.0
2015-10-21 15:50:00,36.2,36.2,36.14,36.16,337646.0,33.2837,33.2837,33.2285,33.2469,337646.0
2015-10-22 09:30:00,36.19,36.19,35.69,35.74,125917.0,33.2745,33.2745,32.8148,32.8607,125917.0
2015-10-22 09:40:00,35.74,35.78,35.62,35.74,140987.0,32.8607,32.8975,32.7504,32.8607,140987.0
2015-10-22 09:50:00,35.74,35.99,35.74,35.97,222648.0,32.8607,33.0906,32.8607,33.0722,222648.0
2015-10-22 10:00:00,35.98,36.07,35.97,35.97,179938.0,33.0814,33.1642,33.0722,33.0722,179938.0
2015-10-22 10:10:00,35.97,35.99,35.87,35.98,158147.0,33.0722,33.0906,32.9803,33.0814,158147.0
2015-10-22 10:20:00,35.99,35.99,35.9,35.91,47612.0,33.0906,33.0906,33.0079,33.017,47612.0
2015-10-22 10:30:00,35.91,36.1,35.9,36.01,110976.0,33.017,33.1917,33.0079,33.109,110976.0
2015-10-22 10:40:00,36.01,36.16,35.99,36.13,40089.0,33.109,33.2469,33.0906,33.2193,40089.0
2015-10-22 10:50:00,36.14,36.18,36.07,36.16,69135.0,33.2285,33.2653,33.1642,33.2469,69135.0
2015-10-22 11:00:00,36.17,36.18,36.1,36.1,42350.0,33.2561,33.2653,33.1917,33.1917,42350.0
2015-10-22 11:10:00,36.09,36.1,36.0,36.0,49431.0,33.1825,33.1917,33.0998,33.0998,49431.0
2015-10-22 11:20:00,36.0,36.05,35.98,36.03,79560.0,33.0998,33.1458,33.0814,33.1274,79560.0
2015-10-22 11:30:00,36.04,36.06,35.95,36.0,67996.0,33.1366,33.155,33.0538,33.0998,67996.0
2015-10-22 11:40:00,36.0,36.14,35.98,36.14,57412.0,33.0998,33.2285,33.0814,33.2285,57412.0
2015-10-22 11:50:00,36.14,36.16,36.09,36.12,30071.0,33.2285,33.2469,33.1825,33.2101,30071.0
2015-10-22 12:00:00,36.12,36.2,36.12,36.17,32459.0,33.2101,33.2837,33.2101,33.2561,32459.0
2015-10-22 12:10:00,36.17,36.26,36.16,36.26,77192.0,33.2561,33.3389,33.2469,33.3389,77192.0
2015-10-22 12:20:00,36.26,36.44,36.26,36.43,63932.0,33.3389,33.5044,33.3389,33.4952,63932.0
2015-10-22 12:30:00,36.43,36.44,36.36,36.42,60169.0,33.4952,33.5044,33.4308,33.486,60169.0
2015-10-22 12:40:00,36.42,36.47,36.38,36.42,185051.0,33.486,33.5319,33.4492,33.486,185051.0
2015-10-22 12:50:00,36.41,36.44,36.35,36.39,103193.0,33.4768,33.5044,33.4216,33.4584,103193.0
2015-10-22 13:00:00,36.39,36.39,36.28,36.29,27745.0,33.4584,33.4584,33.3572,33.3664,27745.0
2015-10-22 13:10:00,36.29,36.38,36.26,36.29,53166.0,33.3664,33.4492,33.3389,33.3664,53166.0
2015-10-22 13:20:00,36.29,36.32,36.16,36.19,236652.0,33.3664,33.394,33.2469,33.2745,236652.0
2015-10-22 13:30:00,36.2,36.25,36.17,36.2,45639.0,33.2837,33.3297,33.2561,33.2837,45639.0
2015-10-22 13:40:00,36.22,36.22,36.09,36.11,74635.0,33.3021,33.3021,33.1825,33.2009,74635.0
2015-10-22 13:50:00,36.1,36.12,36.03,36.03,43177.0,33.1917,33.2101,33.1274,33.1274,43177.0
2015-10-22 14:00:00,36.02,36.06,35.95,35.97,76259.0,33.1182,33.155,33.0538,33.0722,76259.0
2015-10-22 14:10:00,35.97,36.03,35.95,35.96,46531.0,33.0722,33.1274,33.0538,33.063,46531.0
2015-10-22 14:20:00,35.96,36.11,35.93,36.08,67582.0,33.063,33.2009,33.0354,33.1734,67582.0
2015-10-22 14:30:00,36.08,36.09,36.0,36.08,44937.0,33.1734,33.1825,33.0998,33.1734,44937.0
2015-10-22 14:40:00,36.08,36.15,36.05,36.14,86555.0,33.1734,33.2377,33.1458,33.2285,86555.0
2015-10-22 14:50:00,36.16,36.22,36.14,36.2,42315.0,33.2469,33.3021,33.2285,33.2837,42315.0
2015-10-22 15:00:00,36.2,36.21,36.13,36.13,97345.0,33.2837,33.2929,33.2193,33.2193,97345.0
2015-10-22 15:10:00,36.14,36.18,36.13,36.15,73358.0,33.2285,33.2653,33.2193,33.2377,73358.0
2015-10-22 15:20:00,36.14,36.25,36.13,36.24,53064.0,33.2285,33.3297,33.2193,33.3205,53064.0
2015-10-22 15:30:00,36.25,36.27,36.19,36.2,74720.0,33.3297,33.348,33.2745,33.2837,74720.0
2015-10-22 15:40:00,36.21,36.28,36.2,36.24,95741.0,33.2929,33.3572,33.2837,33.3205,95741.0
2015-10-22 15:50:00,36.24,36.29,36.19,36.28,181040.0,33.3205,33.3664,33.2745,33.3572,181040.0
2015-10-23 09:30:00,36.5,36.6,36.24,36.34,76165.0,33.5595,33.6515,33.3205,33.4124,76165.0
2015-10-23 09:40:00,36.35,36.46,36.3,36.46,111347.0,33.4216,33.5227,33.3756,33.5227,111347.0
2015-10-23 09:50:00,36.47,36.57,36.45,36.57,66762.0,33.5319,33.6239,33.5135,33.6239,66762.0
2015-10-23 10:00:00,36.57,36.61,36.48,36.56,77185.0,33.6239,33.6607,33.5411,33.6147,77185.0
2015-10-23 10:10:00,36.58,36.58,36.47,36.5,58834.0,33.6331,33.6331,33.5319,33.5595,58834.0
2015-10-23 10:20:00,36.51,36.52,36.22,36.25,545147.0,33.5687,33.5779,33.3021,33.3297,545147.0
2015-10-23 10:30:00,36.25,36.3,36.24,36.26,101375.0,33.3297,33.3756,33.3205,33.3389,101375.0
2015-10-23 10:40:00,36.28,36.32,36.11,36.11,137108.0,33.3572,33.394,33.2009,33.2009,137108.0
2015-10-23 10:50:00,36.1,36.12,35.93,36.02,94388.0,33.1917,33.2101,33.0354,33.1182,94388.0
2015-10-23 11:00:00,36.02,36.14,35.99,36.12,176323.0,33.1182,33.2285,33.0906,33.2101,176323.0
2015-10-23 11:10:00,36.11,36.13,35.97,35.99,132663.0,33.2009,33.2193,33.0722,33.0906,132663.0
2015-10-23 11:20:00,35.99,36.01,35.91,35.93,72122.0,33.0906,33.109,33.017,33.0354,72122.0
2015-10-23 11:30:00,35.93,35.96,35.83,35.84,81103.0,33.0354,33.063,32.9435,32.9527,81103.0
2015-10-23 11:40:00,35.85,35.94,35.85,35.92,79936.0,32.9619,33.0446,32.9619,33.0262,79936.0
2015-10-23 11:50:00,35.92,35.97,35.86,35.9,60113.0,33.0262,33.0722,32.9711,33.0079,60113.0
2015-10-23 12:00:00,35.91,35.91,35.85,35.9,68808.0,33.017,33.017,32.9619,33.0079,68808.0
2015-10-23 12:10:00,35.9,35.94,35.86,35.89,63288.0,33.0079,33.0446,32.9711,32.9987,63288.0
2015-10-23 12:20:00,35.89,35.91,35.83,35.89,68281.0,32.9987,33.017,32.9435,32.9987,68281.0
2015-10-23 12:30:00,35.89,35.93,35.86,35.87,45999.0,32.9987,33.0354,32.9711,32.9803,45999.0
2015-10-23 12:40:00,35.87,35.91,35.84,35.9,49514.0,32.9803,33.017,32.9527,33.0079,49514.0
2015-10-23 12:50:00,35.89,35.91,35.8,35.91,71186.0,32.9987,33.017,32.9159,33.017,71186.0
2015-10-23 13:00:00,35.9,35.91,35.84,35.88,48470.0,33.0079,33.017,32.9527,32.9895,48470.0
2015-10-23 13:10:00,35.88,35.95,35.87,35.95,49252.0,32.9895,33.0538,32.9803,33.0538,49252.0
2015-10-23 13:20:00,35.95,35.97,35.91,35.95,34375.0,33.0538,33.0722,33.017,33.0538,34375.0
2015-10-23 13:30:00,35.95,35.99,35.94,35.98,42044.0,33.0538,33.0906,33.0446,33.0814,42044.0
2015-10-23 13:40:00,35.98,36.01,35.93,36.01,69099.0,33.0814,33.109,33.0354,33.109,69099.0
2015-10-23 13:50:00,36.01,36.02,35.94,35.95,51032.0,33.109,33.1182,33.0446,33.0538,51032.0
2015-10-23 14:00:00,35.95,35.98,35.92,35.97,28911.0,33.0538,33.0814,33.0262,33.0722,28911.0
2015-10-23 14:10:00,35.97,36.01,35.94,35.99,47649.0,33.0722,33.109,33.0446,33.0906,47649.0
2015-10-23 14:20:00,35.99,36.02,35.96,35.98,49842.0,33.0906,33.1182,33.063,33.0814,49842.0
2015-10-23 14:30:00,35.98,36.09,35.98,36.09,52004.0,33.0814,33.1825,33.0814,33.1825,52004.0
2015-10-23 14:40:00,36.1,36.19,36.09,36.18,64265.0,33.1917,33.2745,33.1825,33.2653,64265.0
2015-10-23 14:50:00,36.19,36.21,36.16,36.18,58992.0,33.2745,33.2929,33.2469,33.2653,58992.0
2015-10-23 15:00:00,36.18,36.22,36.11,36.15,134834.0,33.2653,33.3021,33.2009,33.2377,134834.0
2015-10-23 15:10:00,36.14,36.15,36.09,36.09,52736.0,33.2285,33.2377,33.1825,33.1825,52736.0
2015-10-23 15:20:00,36.09,36.14,36.07,36.1,63323.0,33.1825,33.2285,33.1642,33.1917,63323.0
2015-10-23 15:30:00,36.1,36.18,36.1,36.16,64268.0,33.1917,33.2653,33.1917,33.2469,64268.0
2015-10-23 15:40:00,36.17,36.21,36.13,36.16,185094.0,33.2561,33.2929,33.2193,33.2469,185094.0
2015-10-23 15:50:00,36.16,36.16,36.11,36.13,233265.0,33.2469,33.2469,33.2009,33.2193,233265.0
2015-10-26 09:30:00,36.09,36.34,36.09,36.25,44478.0,33.1825,33.4124,33.1825,33.3297,44478.0
2015-10-26 09:40:00,36.25,36.29,36.21,36.23,39076.0,33.3297,33.3664,33.2929,33.3113,39076.0
2015-10-26 09:50:00,36.22,36.25,36.18,36.24,23559.0,33.3021,33.3297,33.2653,33.3205,23559.0
2015-10-26 10:00:00,36.22,36.24,35.78,35.81,577656.0,33.3021,33.3205,32.8975,32.9251,577656.0
2015-10-26 10:10:00,35.82,35.88,35.79,35.88,96110.0,32.9343,32.9895,32.9067,32.9895,96110.0
2015-10-26 10:20:00,35.89,36.01,35.87,35.99,74945.0,32.9987,33.109,32.9803,33.0906,74945.0
2015-10-26 10:30:00,35.99,36.01,35.94,35.97,70192.0,33.0906,33.109,33.0446,33.0722,70192.0
2015-10-26 10:40:00,35.98,36.05,35.97,36.02,95542.0,33.0814,33.1458,33.0722,33.1182,95542.0
2015-10-26 10:50:00,36.02,36.06,36.01,36.01,36987.0,33.1182,33.155,33.109,33.109,36987.0
2015-10-26 11:00:00,36.02,36.03,35.97,36.0,44065.0,33.1182,33.1274,33.0722,33.0998,44065.0
2015-10-26 11:10:00,36.0,36.04,35.99,36.0,39630.0,33.0998,33.1366,33.0906,33.0998,39630.0
2015-10-26 11:20:00,35.99,36.01,35.96,35.96,26001.0,33.0906,33.109,33.063,33.063,26001.0
2015-10-26 11:30:00,35.96,36.03,35.95,36.0,35692.0,33.063,33.1274,33.0538,33.0998,35692.0
2015-10-26 11:40:00,36.01,36.05,36.0,36.0,26656.0,33.109,33.1458,33.0998,33.0998,26656.0
2015-10-26 11:50:00,36.0,36.04,36.0,36.02,32891.0,33.0998,33.1366,33.0998,33.1182,32891.0
2015-10-26 12:00:00,36.02,36.05,35.96,35.99,48347.0,33.1182,33.1458,33.063,33.0906,48347.0
2015-10-26 12:10:00,35.99,36.03,35.98,36.02,14361.0,33.0906,33.1274,33.0814,33.1182,14361.0
2015-10-26 12:20:00,36.02,36.11,36.02,36.11,40160.0,33.1182,33.2009,33.1182,33.2009,40160.0
2015-10-26 12:30:00,36.1,36.11,36.06,36.07,43700.0,33.1917,33.2009,33.155,33.1642,43700.0
2015-10-26 12:40:00,36.07,36.14,36.06,36.13,51104.0,33.1642,33.2285,33.155,33.2193,51104.0
2015-10-26 12:50:00,36.13,36.14,36.09,36.11,42144.0,33.2193,33.2285,33.1825,33.2009,42144.0
2015-10-26 13:00:00,36.11,36.12,36.09,36.11,16830.0,33.2009,33.2101,33.1825,33.2009,16830.0
2015-10-26 13:10:00,36.12,36.13,36.11,36.13,26238.0,33.2101,33.2193,33.2009,33.2193,26238.0
2015-10-26 13:20:00,36.12,36.16,36.11,36.16,41986.0,33.2101,33.2469,33.2009,33.2469,41986.0
2015-10-26 13:30:00,36.16,36.21,36.15,36.17,38348.0,33.2469,33.2929,33.2377,33.2561,38348.0
2015-10-26 13:40:00,36.17,36.19,36.14,36.14,45658.0,33.2561,33.2745,33.2285,33.2285,45658.0
2015-10-26 13:50:00,36.15,36.15,36.09,36.12,43297.0,33.2377,33.2377,33.1825,33.2101,43297.0
2015-10-26 14:00:00,36.12,36.22,36.12,36.2,21363.0,33.2101,33.3021,33.2101,33.2837,21363.0
2015-10-26 14:10:00,36.19,36.2,36.12,36.14,20033.0,33.2745,33.2837,33.2101,33.2285,20033.0
2015-10-26 14:20:00,36.14,36.16,36.12,36.14,30194.0,33.2285,33.2469,33.2101,33.2285,30194.0
2015-10-26 14:30:00,36.14,36.16,36.12,36.15,19048.0,33.2285,33.2469,33.2101,33.2377,19048.0
2015-10-26 14:40:00,36.15,36.21,36.13,36.17,105687.0,33.2377,33.2929,33.2193,33.2561,105687.0
2015-10-26 14:50:00,36.18,36.22,36.15,36.22,26929.0,33.2653,33.3021,33.2377,33.3021,26929.0
2015-10-26 15:00:00,36.22,36.25,36.21,36.23,36354.0,33.3021,33.3297,33.2929,33.3113,36354.0
2015-10-26 15:10:00,36.23,36.26,36.21,36.26,61493.0,33.3113,33.3389,33.2929,33.3389,61493.0
2015-10-26 15:20:00,36.26,36.26,36.21,36.23,57401.0,33.3389,33.3389,33.2929,33.3113,57401.0
2015-10-26 15:30:00,36.23,36.24,36.19,36.2,103831.0,33.3113,33.3205,33.2745,33.2837,103831.0
2015-10-26 15:40:00,36.2,36.26,36.2,36.25,130450.0,33.2837,33.3389,33.2837,33.3297,130450.0
2015-10-26 15:50:00,36.24,36.27,36.24,36.26,201011.0,33.3205,33.348,33.3205,33.3389,201011.0
2015-10-27 09:30:00,36.08,36.08,35.78,35.98,91390.0,33.1734,33.1734,32.8975,33.0814,91390.0
2015-10-27 09:40:00,35.98,36.01,35.89,35.94,34970.0,33.0814,33.109,32.9987,33.0446,34970.0
2015-10-27 09:50:00,35.94,35.97,35.87,35.87,33777.0,33.0446,33.0722,32.9803,32.9803,33777.0
2015-10-27 10:00:00,35.84,35.86,35.76,35.84,54484.0,32.9527,32.9711,32.8791,32.9527,54484.0
2015-10-27 10:10:00,35.85,35.85,35.62,35.64,57641.0,32.9619,32.9619,32.7504,32.7688,57641.0
2015-10-27 10:20:00,35.64,35.73,35.61,35.72,51029.0,32.7688,32.8515,32.7412,32.8424,51029.0
2015-10-27 10:30:00,35.71,35.73,35.66,35.71,100237.0,32.8332,32.8515,32.7872,32.8332,100237.0
2015-10-27 10:40:00,35.71,35.81,35.69,35.8,28890.0,32.8332,32.9251,32.8148,32.9159,28890.0
2015-10-27 10:50:00,35.81,35.83,35.77,35.79,35455.0,32.9251,32.9435,32.8883,32.9067,35455.0
2015-10-27 11:00:00,35.78,35.9,35.76,35.82,85507.0,32.8975,33.0079,32.8791,32.9343,85507.0
2015-10-27 11:10:00,35.82,35.82,35.71,35.74,30505.0,32.9343,32.9343,32.8332,32.8607,30505.0
2015-10-27 11:20:00,35.75,35.8,35.71,35.72,36223.0,32.8699,32.9159,32.8332,32.8424,36223.0
2015-10-27 11:30:00,35.72,35.74,35.65,35.67,45205.0,32.8424,32.8607,32.778,32.7964,45205.0
2015-10-27 11:40:00,35.67,35.73,35.66,35.67,90214.0,32.7964,32.8515,32.7872,32.7964,90214.0
2015-10-27 11:50:00,35.67,35.68,35.58,35.59,98293.0,32.7964,32.8056,32.7136,32.7228,98293.0
2015-10-27 12:00:00,35.6,35.63,35.57,35.61,35404.0,32.732,32.7596,32.7044,32.7412,35404.0
2015-10-27 12:10:00,35.61,35.64,35.58,35.63,98391.0,32.7412,32.7688,32.7136,32.7596,98391.0
2015-10-27 12:20:00,35.62,35.65,35.58,35.59,75923.0,32.7504,32.778,32.7136,32.7228,75923.0
2015-10-27 12:30:00,35.59,35.61,35.52,35.58,72325.0,32.7228,32.7412,32.6585,32.7136,72325.0
2015-10-27 12:40:00,35.58,35.65,35.56,35.6,68775.0,32.7136,32.778,32.6952,32.732,68775.0
2015-10-27 12:50:00,35.59,35.59,35.52,35.52,47642.0,32.7228,32.7228,32.6585,32.6585,47642.0
2015-10-27 13:00:00,35.51,35.51,35.39,35.41,102376.0,32.6493,32.6493,32.5389,32.5573,102376.0
2015-10-27 13:10:00,35.42,35.43,35.39,35.41,62553.0,32.5665,32.5757,32.5389,32.5573,62553.0
2015-10-27 13:20:00,35.4,35.41,35.34,35.4,82086.0,32.5481,32.5573,32.493,32.5481,82086.0
2015-10-27 13:30:00,35.39,35.43,35.37,35.43,35982.0,32.5389,32.5757,32.5206,32.5757,35982.0
2015-10-27 13:40:00,35.43,35.45,35.37,35.39,89865.0,32.5757,32.5941,32.5206,32.5389,89865.0
2015-10-27 13:50:00,35.38,35.44,35.36,35.42,29457.0,32.5297,32.5849,32.5114,32.5665,29457.0
2015-10-27 14:00:00,35.42,35.49,35.42,35.48,49103.0,32.5665,32.6309,32.5665,32.6217,49103.0
2015-10-27 14:10:00,35.49,35.49,35.41,35.43,50453.0,32.6309,32.6309,32.5573,32.5757,50453.0
2015-10-27 14:20:00,35.43,35.51,35.41,35.51,104594.0,32.5757,32.6493,32.5573,32.6493,104594.0
2015-10-27 14:30:00,35.51,35.54,35.46,35.53,34016.0,32.6493,32.6769,32.6033,32.6677,34016.0
2015-10-27 14:40:00,35.52,35.53,35.49,35.49,32502.0,32.6585,32.6677,32.6309,32.6309,32502.0
2015-10-27 14:50:00,35.49,35.51,35.46,35.47,60286.0,32.6309,32.6493,32.6033,32.6125,60286.0
2015-10-27 15:00:00,35.47,35.51,35.46,35.49,27002.0,32.6125,32.6493,32.6033,32.6309,27002.0
2015-10-27 15:10:00,35.5,35.57,35.5,35.54,46346.0,32.6401,32.7044,32.6401,32.6769,46346.0
2015-10-27 15:20:00,35.54,35.63,35.53,35.6,75855.0,32.6769,32.7596,32.6677,32.732,75855.0
2015-10-27 15:30:00,35.61,35.62,35.56,35.59,116471.0,32.7412,32.7504,32.6952,32.7228,116471.0
2015-10-27 15:40:00,35.6,35.63,35.56,35.62,133246.0,32.732,32.7596,32.6952,32.7504,133246.0
2015-10-27 15:50:00,35.61,35.63,35.58,35.63,351251.0,32.7412,32.7596,32.7136,32.7596,351251.0
2015-10-28 09:30:00,35.66,35.94,35.61,35.61,274550.0,32.7872,33.0446,32.7412,32.7412,274550.0
2015-10-28 09:40:00,35.62,35.65,35.6,35.61,481251.0,32.7504,32.778,32.732,32.7412,481251.0
2015-10-28 09:50:00,35.62,35.83,35.6,35.82,83335.0,32.7504,32.9435,32.732,32.9343,83335.0
2015-10-28 10:00:00,35.82,35.92,35.82,35.89,20026.0,32.9343,33.0262,32.9343,32.9987,20026.0
2015-10-28 10:10:00,35.9,35.98,35.9,35.96,94087.0,33.0079,33.0814,33.0079,33.063,94087.0
2015-10-28 10:20:00,35.96,36.03,35.96,35.96,17420.0,33.063,33.1274,33.063,33.063,17420.0
2015-10-28 10:30:00,35.97,36.07,35.97,36.07,24395.0,33.0722,33.1642,33.0722,33.1642,24395.0
2015-10-28 10:40:00,36.08,36.21,36.08,36.19,20555.0,33.1734,33.2929,33.1734,33.2745,20555.0
2015-10-28 10:50:00,36.18,36.28,36.17,36.28,53093.0,33.2653,33.3572,33.2561,33.3572,53093.0
2015-10-28 11:00:00,36.27,36.32,36.23,36.23,30890.0,33.348,33.394,33.3113,33.3113,30890.0
2015-10-28 11:10:00,36.25,36.29,36.18,36.21,24111.0,33.3297,33.3664,33.2653,33.2929,24111.0
2015-10-28 11:20:00,36.18,36.19,36.1,36.19,21439.0,33.2653,33.2745,33.1917,33.2745,21439.0
2015-10-28 11:30:00,36.19,36.21,36.14,36.15,19030.0,33.2745,33.2929,33.2285,33.2377,19030.0
2015-10-28 11:40:00,36.15,36.21,36.15,36.21,416240.0,33.2377,33.2929,33.2377,33.2929,416240.0
2015-10-28 11:50:00,36.21,36.28,36.2,36.27,113949.0,33.2929,33.3572,33.2837,33.348,113949.0
2015-10-28 12:00:00,36.26,36.29,36.24,36.26,104743.0,33.3389,33.3664,33.3205,33.3389,104743.0
2015-10-28 12:10:00,36.26,36.33,36.24,36.3,78141.0,33.3389,33.4032,33.3205,33.3756,78141.0
2015-10-28 12:20:00,36.28,36.29,36.25,36.27,30391.0,33.3572,33.3664,33.3297,33.348,30391.0
2015-10-28 12:30:00,36.27,36.27,36.21,36.21,18700.0,33.348,33.348,33.2929,33.2929,18700.0
2015-10-28 12:40:00,36.2,36.2,36.14,36.16,30382.0,33.2837,33.2837,33.2285,33.2469,30382.0
2015-10-28 12:50:00,36.16,36.18,36.13,36.14,23611.0,33.2469,33.2653,33.2193,33.2285,23611.0
2015-10-28 13:00:00,36.12,36.15,36.11,36.12,19763.0,33.2101,33.2377,33.2009,33.2101,19763.0
2015-10-28 13:10:00,36.11,36.13,36.1,36.11,8211.0,33.2009,33.2193,33.1917,33.2009,8211.0
2015-10-28 13:20:00,36.11,36.11,36.05,36.05,7349.0,33.2009,33.2009,33.1458,33.1458,7349.0
2015-10-28 13:30:00,36.05,36.07,36.02,36.07,9766.0,33.1458,33.1642,33.1182,33.1642,9766.0
2015-10-28 13:40:00,36.07,36.14,36.07,36.12,24829.0,33.1642,33.2285,33.1642,33.2101,24829.0
2015-10-28 13:50:00,36.12,36.23,36.06,36.22,61325.0,33.2101,33.3113,33.155,33.3021,61325.0
2015-10-28 14:00:00,36.21,36.21,35.82,35.85,87830.0,33.2929,33.2929,32.9343,32.9619,87830.0
2015-10-28 14:10:00,35.87,35.87,35.63,35.68,192480.0,32.9803,32.9803,32.7596,32.8056,192480.0
2015-10-28 14:20:00,35.65,35.86,35.65,35.79,90732.0,32.778,32.9711,32.778,32.9067,90732.0
2015-10-28 14:30:00,35.79,35.83,35.68,35.82,75671.0,32.9067,32.9435,32.8056,32.9343,75671.0
2015-10-28 14:40:00,35.83,35.88,35.78,35.83,78212.0,32.9435,32.9895,32.8975,32.9435,78212.0
2015-10-28 14:50:00,35.83,36.0,35.83,35.94,93274.0,32.9435,33.0998,32.9435,33.0446,93274.0
2015-10-28 15:00:00,35.94,36.12,35.93,36.05,101954.0,33.0446,33.2101,33.0354,33.1458,101954.0
2015-10-28 15:10:00,36.04,36.08,36.02,36.02,26675.0,33.1366,33.1734,33.1182,33.1182,26675.0
2015-10-28 15:20:00,36.02,36.11,36.01,36.09,29988.0,33.1182,33.2009,33.109,33.1825,29988.0
2015-10-28 15:30:00,36.09,36.19,36.08,36.17,99501.0,33.1825,33.2745,33.1734,33.2561,99501.0
2015-10-28 15:40:00,36.16,36.27,36.16,36.23,230041.0,33.2469,33.348,33.2469,33.3113,230041.0
2015-10-28 15:50:00,36.23,36.28,36.22,36.26,306765.0,33.3113,33.3572,33.3021,33.3389,306765.0
2015-10-29 09:30:00,36.07,36.21,36.0,36.16,109025.0,33.1642,33.2929,33.0998,33.2469,109025.0
2015-10-29 09:40:00,36.17,36.2,36.04,36.08,83910.0,33.2561,33.2837,33.1366,33.1734,83910.0
2015-10-29 09:50:00,36.08,36.09,35.94,35.96,36291.0,33.1734,33.1825,33.0446,33.063,36291.0
2015-10-29 10:00:00,35.95,35.96,35.84,35.91,176378.0,33.0538,33.063,32.9527,33.017,176378.0
2015-10-29 10:10:00,35.9,35.98,35.8,35.81,39547.0,33.0079,33.0814,32.9159,32.9251,39547.0
2015-10-29 10:20:00,35.82,35.85,35.69,35.69,127664.0,32.9343,32.9619,32.8148,32.8148,127664.0
2015-10-29 10:30:00,35.7,35.74,35.59,35.59,64547.0,32.824,32.8607,32.7228,32.7228,64547.0
2015-10-29 10:40:00,35.59,35.64,35.51,35.51,78674.0,32.7228,32.7688,32.6493,32.6493,78674.0
2015-10-29 10:50:00,35.51,35.58,35.48,35.49,84651.0,32.6493,32.7136,32.6217,32.6309,84651.0
2015-10-29 11:00:00,35.49,35.52,35.43,35.52,49137.0,32.6309,32.6585,32.5757,32.6585,49137.0
2015-10-29 11:10:00,35.52,35.55,35.48,35.53,46468.0,32.6585,32.6861,32.6217,32.6677,46468.0
2015-10-29 11:20:00,35.54,35.59,35.51,35.58,75031.0,32.6769,32.7228,32.6493,32.7136,75031.0
2015-10-29 11:30:00,35.57,35.64,35.57,35.63,52657.0,32.7044,32.7688,32.7044,32.7596,52657.0
2015-10-29 11:40:00,35.62,35.65,35.58,35.63,48205.0,32.7504,32.778,32.7136,32.7596,48205.0
2015-10-29 11:50:00,35.63,35.66,35.62,35.66,27585.0,32.7596,32.7872,32.7504,32.7872,27585.0
2015-10-29 12:00:00,35.66,35.66,35.57,35.59,182907.0,32.7872,32.7872,32.7044,32.7228,182907.0
2015-10-29 12:10:00,35.6,35.65,35.6,35.65,18845.0,32.732,32.778,32.732,32.778,18845.0
2015-10-29 12:20:00,35.64,35.69,35.62,35.69,27992.0,32.7688,32.8148,32.7504,32.8148,27992.0
2015-10-29 12:30:00,35.69,35.71,35.64,35.65,113106.0,32.8148,32.8332,32.7688,32.778,113106.0
2015-10-29 12:40:00,35.64,35.7,35.62,35.67,92546.0,32.7688,32.824,32.7504,32.7964,92546.0
2015-10-29 12:50:00,35.66,35.66,35.61,35.62,52453.0,32.7872,32.7872,32.7412,32.7504,52453.0
2015-10-29 13:00:00,35.63,35.66,35.62,35.66,27789.0,32.7596,32.7872,32.7504,32.7872,27789.0
2015-10-29 13:10:00,35.65,35.69,35.64,35.66,22910.0,32.778,32.8148,32.7688,32.7872,22910.0
2015-10-29 13:20:00,35.66,35.68,35.63,35.65,33417.0,32.7872,32.8056,32.7596,32.778,33417.0
2015-10-29 13:30:00,35.65,35.68,35.62,35.63,27711.0,32.778,32.8056,32.7504,32.7596,27711.0
2015-10-29 13:40:00,35.63,35.63,35.6,35.61,21402.0,32.7596,32.7596,32.732,32.7412,21402.0
2015-10-29 13:50:00,35.61,35.61,35.56,35.56,17333.0,32.7412,32.7412,32.6952,32.6952,17333.0
2015-10-29 14:00:00,35.56,35.61,35.55,35.59,63343.0,32.6952,32.7412,32.6861,32.7228,63343.0
2015-10-29 14:10:00,35.58,35.61,35.55,35.59,20184.0,32.7136,32.7412,32.6861,32.7228,20184.0
2015-10-29 14:20:00,35.6,35.65,35.6,35.64,26460.0,32.732,32.778,32.732,32.7688,26460.0
2015-10-29 14:30:00,35.64,35.65,35.59,35.62,47103.0,32.7688,32.778,32.7228,32.7504,47103.0
2015-10-29 14:40:00,35.61,35.65,35.61,35.64,13423.0,32.7412,32.778,32.7412,32.7688,13423.0
2015-10-29 14:50:00,35.64,35.7,35.63,35.7,30994.0,32.7688,32.824,32.7596,32.824,30994.0
2015-10-29 15:00:00,35.7,35.71,35.65,35.69,36363.0,32.824,32.8332,32.778,32.8148,36363.0
2015-10-29 15:10:00,35.69,35.74,35.67,35.73,44671.0,32.8148,32.8607,32.7964,32.8515,44671.0
2015-10-29 15:20:00,35.73,35.74,35.67,35.68,89483.0,32.8515,32.8607,32.7964,32.8056,89483.0
2015-10-29 15:30:00,35.67,35.75,35.67,35.74,90780.0,32.7964,32.8699,32.7964,32.8607,90780.0
2015-10-29 15:40:00,35.73,35.76,35.7,35.71,120567.0,32.8515,32.8791,32.824,32.8332,120567.0
2015-10-29 15:50:00,35.7,35.74,35.7,35.72,224998.0,32.824,32.8607,32.824,32.8424,224998.0
2015-10-30 09:30:00,35.6,35.65,35.27,35.43,88127.0,32.732,32.778,32.4286,32.5757,88127.0
2015-10-30 09:40:00,35.44,35.57,35.4,35.48,115383.0,32.5849,32.7044,32.5481,32.6217,115383.0
2015-10-30 09:50:00,35.48,35.63,35.47,35.54,39637.0,32.6217,32.7596,32.6125,32.6769,39637.0
2015-10-30 10:00:00,35.55,35.65,35.53,35.64,41801.0,32.6861,32.778,32.6677,32.7688,41801.0
2015-10-30 10:10:00,35.64,35.74,35.57,35.73,64379.0,32.7688,32.8607,32.7044,32.8515,64379.0
2015-10-30 10:20:00,35.73,35.78,35.7,35.72,51604.0,32.8515,32.8975,32.824,32.8424,51604.0
2015-10-30 10:30:00,35.71,35.78,35.7,35.75,49290.0,32.8332,32.8975,32.824,32.8699,49290.0
2015-10-30 10:40:00,35.74,35.83,35.72,35.76,52661.0,32.8607,32.9435,32.8424,32.8791,52661.0
2015-10-30 10:50:00,35.77,35.78,35.75,35.78,100893.0,32.8883,32.8975,32.8699,32.8975,100893.0
2015-10-30 11:00:00,35.79,35.8,35.74,35.76,55326.0,32.9067,32.9159,32.8607,32.8791,55326.0
2015-10-30 11:10:00,35.76,35.77,35.72,35.73,72609.0,32.8791,32.8883,32.8424,32.8515,72609.0
2015-10-30 11:20:00,35.74,35.74,35.7,35.73,52218.0,32.8607,32.8607,32.824,32.8515,52218.0
2015-10-30 11:30:00,35.73,35.74,35.67,35.68,75806.0,32.8515,32.8607,32.7964,32.8056,75806.0
2015-10-30 11:40:00,35.68,35.75,35.68,35.75,39510.0,32.8056,32.8699,32.8056,32.8699,39510.0
2015-10-30 11:50:00,35.75,35.83,35.75,35.8,60683.0,32.8699,32.9435,32.8699,32.9159,60683.0
2015-10-30 12:00:00,35.79,35.81,35.76,35.78,45334.0,32.9067,32.9251,32.8791,32.8975,45334.0
2015-10-30 12:10:00,35.79,35.81,35.77,35.8,49603.0,32.9067,32.9251,32.8883,32.9159,49603.0
2015-10-30 12:20:00,35.81,35.84,35.8,35.84,49184.0,32.9251,32.9527,32.9159,32.9527,49184.0
2015-10-30 12:30:00,35.84,35.88,35.83,35.83,37582.0,32.9527,32.9895,32.9435,32.9435,37582.0
2015-10-30 12:40:00,35.84,35.85,35.81,35.81,62764.0,32.9527,32.9619,32.9251,32.9251,62764.0
2015-10-30 12:50:00,35.81,35.91,35.81,35.88,97960.0,32.9251,33.017,32.9251,32.9895,97960.0
2015-10-30 13:00:00,35.87,35.94,35.87,35.91,69222.0,32.9803,33.0446,32.9803,33.017,69222.0
2015-10-30 13:10:00,35.91,35.93,35.9,35.92,206783.0,33.017,33.0354,33.0079,33.0262,206783.0
2015-10-30 13:20:00,35.92,35.97,35.91,35.97,162110.0,33.0262,33.0722,33.017,33.0722,162110.0
2015-10-30 13:30:00,35.96,36.0,35.94,35.99,111129.0,33.063,33.0998,33.0446,33.0906,111129.0
2015-10-30 13:40:00,35.99,36.06,35.98,36.05,45520.0,33.0906,33.155,33.0814,33.1458,45520.0
2015-10-30 13:50:00,36.05,36.06,35.97,35.97,70186.0,33.1458,33.155,33.0722,33.0722,70186.0
2015-10-30 14:00:00,35.97,35.99,35.94,35.97,83482.0,33.0722,33.0906,33.0446,33.0722,83482.0
2015-10-30 14:10:00,35.96,36.0,35.94,35.95,42467.0,33.063,33.0998,33.0446,33.0538,42467.0
2015-10-30 14:20:00,35.94,35.95,35.87,35.88,95462.0,33.0446,33.0538,32.9803,32.9895,95462.0
2015-10-30 14:30:00,35.88,35.91,35.87,35.88,63422.0,32.9895,33.017,32.9803,32.9895,63422.0
2015-10-30 14:40:00,35.88,35.9,35.84,35.85,115125.0,32.9895,33.0079,32.9527,32.9619,115125.0
2015-10-30 14:50:00,35.85,35.9,35.84,35.85,66691.0,32.9619,33.0079,32.9527,32.9619,66691.0
2015-10-30 15:00:00,35.85,35.85,35.79,35.82,67164.0,32.9619,32.9619,32.9067,32.9343,67164.0
2015-10-30 15:10:00,35.82,35.87,35.78,35.86,98627.0,32.9343,32.9803,32.8975,32.9711,98627.0
2015-10-30 15:20:00,35.86,35.88,35.77,35.77,134613.0,32.9711,32.9895,32.8883,32.8883,134613.0
2015-10-30 15:30:00,35.77,35.82,35.77,35.8,198112.0,32.8883,32.9343,32.8883,32.9159,198112.0
2015-10-30 15:40:00,35.8,35.86,35.77,35.86,206626.0,32.9159,32.9711,32.8883,32.9711,206626.0
2015-10-30 15:50:00,35.86,35.86,35.76,35.77,326804.0,32.9711,32.9711,32.8791,32.8883,326804.0
2015-11-02 09:30:00,35.37,35.92,35.37,35.9,80471.0,32.5206,33.0262,32.5206,33.0079,80471.0
2015-11-02 09:40:00,35.91,35.91,35.79,35.89,88952.0,33.017,33.017,32.9067,32.9987,88952.0
2015-11-02 09:50:00,35.9,35.94,35.84,35.88,43591.0,33.0079,33.0446,32.9527,32.9895,43591.0
2015-11-02 10:00:00,35.88,35.96,35.88,35.9,130283.0,32.9895,33.063,32.9895,33.0079,130283.0
2015-11-02 10:10:00,35.9,35.9,35.83,35.85,44468.0,33.0079,33.0079,32.9435,32.9619,44468.0
2015-11-02 10:20:00,35.84,35.85,35.8,35.8,64427.0,32.9527,32.9619,32.9159,32.9159,64427.0
2015-11-02 10:30:00,35.8,35.82,35.77,35.79,22328.0,32.9159,32.9343,32.8883,32.9067,22328.0
2015-11-02 10:40:00,35.79,35.88,35.74,35.87,34847.0,32.9067,32.9895,32.8607,32.9803,34847.0
2015-11-02 10:50:00,35.88,35.89,35.78,35.82,116596.0,32.9895,32.9987,32.8975,32.9343,116596.0
2015-11-02 11:00:00,35.83,35.93,35.8,35.87,71691.0,32.9435,33.0354,32.9159,32.9803,71691.0
2015-11-02 11:10:00,35.87,35.94,35.87,35.9,47350.0,32.9803,33.0446,32.9803,33.0079,47350.0
2015-11-02 11:20:00,35.9,35.92,35.88,35.91,18720.0,33.0079,33.0262,32.9895,33.017,18720.0
2015-11-02 11:30:00,35.93,35.96,35.93,35.93,14646.0,33.0354,33.063,33.0354,33.0354,14646.0
2015-11-02 11:40:00,35.93,35.93,35.88,35.88,30176.0,33.0354,33.0354,32.9895,32.9895,30176.0
2015-11-02 11:50:00,35.88,35.9,35.87,35.9,20205.0,32.9895,33.0079,32.9803,33.0079,20205.0
2015-11-02 12:00:00,35.9,35.9,35.87,35.88,15190.0,33.0079,33.0079,32.9803,32.9895,15190.0
2015-11-02 12:10:00,35.87,35.93,35.86,35.92,14596.0,32.9803,33.0354,32.9711,33.0262,14596.0
2015-11-02 12:20:00,35.91,35.93,35.88,35.9,13113.0,33.017,33.0354,32.9895,33.0079,13113.0
2015-11-02 12:30:00,35.91,35.92,35.88,35.91,25670.0,33.017,33.0262,32.9895,33.017,25670.0
2015-11-02 12:40:00,35.91,35.95,35.91,35.91,24281.0,33.017,33.0538,33.017,33.017,24281.0
2015-11-02 12:50:00,35.91,35.95,35.9,35.95,18645.0,33.017,33.0538,33.0079,33.0538,18645.0
2015-11-02 13:00:00,35.95,35.98,35.94,35.98,21662.0,33.0538,33.0814,33.0446,33.0814,21662.0
2015-11-02 13:10:00,35.98,35.99,35.93,35.96,19482.0,33.0814,33.0906,33.0354,33.063,19482.0
2015-11-02 13:20:00,35.97,36.01,35.96,36.0,11133.0,33.0722,33.109,33.063,33.0998,11133.0
2015-11-02 13:30:00,36.0,36.02,35.98,36.0,13255.0,33.0998,33.1182,33.0814,33.0998,13255.0
2015-11-02 13:40:00,35.99,36.03,35.99,36.03,14653.0,33.0906,33.1274,33.0906,33.1274,14653.0
2015-11-02 13:50:00,36.02,36.07,36.01,36.07,18723.0,33.1182,33.1642,33.109,33.1642,18723.0
2015-11-02 14:00:00,36.07,36.12,36.06,36.1,44667.0,33.1642,33.2101,33.155,33.1917,44667.0
2015-11-02 14:10:00,36.1,36.12,36.09,36.12,11777.0,33.1917,33.2101,33.1825,33.2101,11777.0
2015-11-02 14:20:00,36.12,36.14,36.11,36.12,7896.0,33.2101,33.2285,33.2009,33.2101,7896.0
2015-11-02 14:30:00,36.12,36.15,36.12,36.14,12820.0,33.2101,33.2377,33.2101,33.2285,12820.0
2015-11-02 14:40:00,36.14,36.19,36.14,36.18,17636.0,33.2285,33.2745,33.2285,33.2653,17636.0
2015-11-02 14:50:00,36.18,36.23,36.17,36.21,22800.0,33.2653,33.3113,33.2561,33.2929,22800.0
2015-11-02 15:00:00,36.21,36.23,36.16,36.17,23104.0,33.2929,33.3113,33.2469,33.2561,23104.0
2015-11-02 15:10:00,36.16,36.17,36.14,36.17,18799.0,33.2469,33.2561,33.2285,33.2561,18799.0
2015-11-02 15:20:00,36.16,36.22,36.16,36.21,52919.0,33.2469,33.3021,33.2469,33.2929,52919.0
2015-11-02 15:30:00,36.21,36.24,36.19,36.21,36296.0,33.2929,33.3205,33.2745,33.2929,36296.0
2015-11-02 15:40:00,36.22,36.25,36.17,36.18,181471.0,33.3021,33.3297,33.2561,33.2653,181471.0
2015-11-02 15:50:00,36.18,36.21,36.14,36.17,149411.0,33.2653,33.2929,33.2285,33.2561,149411.0
2015-11-03 09:30:00,36.12,36.2,36.02,36.12,112234.0,33.2101,33.2837,33.1182,33.2101,112234.0
2015-11-03 09:40:00,36.11,36.15,35.94,35.97,65108.0,33.2009,33.2377,33.0446,33.0722,65108.0
2015-11-03 09:50:00,35.97,35.97,35.9,35.95,45627.0,33.0722,33.0722,33.0079,33.0538,45627.0
2015-11-03 10:00:00,35.95,35.96,35.89,35.92,114133.0,33.0538,33.063,32.9987,33.0262,114133.0
2015-11-03 10:10:00,35.91,35.99,35.89,35.98,43354.0,33.017,33.0906,32.9987,33.0814,43354.0
2015-11-03 10:20:00,35.97,36.02,35.93,36.01,34687.0,33.0722,33.1182,33.0354,33.109,34687.0
2015-11-03 10:30:00,36.01,36.05,35.98,35.99,31379.0,33.109,33.1458,33.0814,33.0906,31379.0
2015-11-03 10:40:00,35.99,36.02,35.94,36.01,32703.0,33.0906,33.1182,33.0446,33.109,32703.0
2015-11-03 10:50:00,36.01,36.09,36.01,36.08,44767.0,33.109,33.1825,33.109,33.1734,44767.0
2015-11-03 11:00:00,36.08,36.11,35.98,36.09,55699.0,33.1734,33.2009,33.0814,33.1825,55699.0
2015-11-03 11:10:00,36.09,36.1,36.03,36.03,36100.0,33.1825,33.1917,33.1274,33.1274,36100.0
2015-11-03 11:20:00,36.03,36.05,35.98,36.05,39257.0,33.1274,33.1458,33.0814,33.1458,39257.0
2015-11-03 11:30:00,36.04,36.13,36.01,36.13,76229.0,33.1366,33.2193,33.109,33.2193,76229.0
2015-11-03 11:40:00,36.12,36.14,36.08,36.13,13218.0,33.2101,33.2285,33.1734,33.2193,13218.0
2015-11-03 11:50:00,36.13,36.2,36.12,36.2,17148.0,33.2193,33.2837,33.2101,33.2837,17148.0
2015-11-03 12:00:00,36.19,36.21,36.17,36.19,10831.0,33.2745,33.2929,33.2561,33.2745,10831.0
2015-11-03 12:10:00,36.2,36.2,36.17,36.17,6900.0,33.2837,33.2837,33.2561,33.2561,6900.0
2015-11-03 12:20:00,36.17,36.21,36.16,36.2,15173.0,33.2561,33.2929,33.2469,33.2837,15173.0
2015-11-03 12:30:00,36.21,36.25,36.19,36.22,16825.0,33.2929,33.3297,33.2745,33.3021,16825.0
2015-11-03 12:40:00,36.22,36.24,36.19,36.24,23918.0,33.3021,33.3205,33.2745,33.3205,23918.0
2015-11-03 12:50:00,36.23,36.27,36.23,36.26,20836.0,33.3113,33.348,33.3113,33.3389,20836.0
2015-11-03 13:00:00,36.26,36.28,36.24,36.25,10199.0,33.3389,33.3572,33.3205,33.3297,10199.0
2015-11-03 13:10:00,36.26,36.26,36.21,36.25,7204.0,33.3389,33.3389,33.2929,33.3297,7204.0
2015-11-03 13:20:00,36.26,36.28,36.23,36.24,6218.0,33.3389,33.3572,33.3113,33.3205,6218.0
2015-11-03 13:30:00,36.24,36.29,36.23,36.28,30961.0,33.3205,33.3664,33.3113,33.3572,30961.0
2015-11-03 13:40:00,36.29,36.33,36.29,36.33,18394.0,33.3664,33.4032,33.3664,33.4032,18394.0
2015-11-03 13:50:00,36.32,36.35,36.32,36.34,38242.0,33.394,33.4216,33.394,33.4124,38242.0
2015-11-03 14:00:00,36.35,36.43,36.35,36.41,26242.0,33.4216,33.4952,33.4216,33.4768,26242.0
2015-11-03 14:10:00,36.42,36.44,36.38,36.39,24554.0,33.486,33.5044,33.4492,33.4584,24554.0
2015-11-03 14:20:00,36.4,36.44,36.38,36.44,18370.0,33.4676,33.5044,33.4492,33.5044,18370.0
2015-11-03 14:30:00,36.44,36.46,36.4,36.41,29644.0,33.5044,33.5227,33.4676,33.4768,29644.0
2015-11-03 14:40:00,36.41,36.42,36.35,36.38,25751.0,33.4768,33.486,33.4216,33.4492,25751.0
2015-11-03 14:50:00,36.38,36.41,36.33,36.36,15971.0,33.4492,33.4768,33.4032,33.4308,15971.0
2015-11-03 15:00:00,36.36,36.36,36.3,36.32,34078.0,33.4308,33.4308,33.3756,33.394,34078.0
2015-11-03 15:10:00,36.31,36.33,36.28,36.32,23070.0,33.3848,33.4032,33.3572,33.394,23070.0
2015-11-03 15:20:00,36.31,36.32,36.27,36.29,28317.0,33.3848,33.394,33.348,33.3664,28317.0
2015-11-03 15:30:00,36.29,36.31,36.27,36.27,75863.0,33.3664,33.3848,33.348,33.348,75863.0
2015-11-03 15:40:00,36.28,36.31,36.26,36.29,83280.0,33.3572,33.3848,33.3389,33.3664,83280.0
2015-11-03 15:50:00,36.28,36.3,36.23,36.26,103427.0,33.3572,33.3756,33.3113,33.3389,103427.0
2015-11-04 09:30:00,36.28,36.45,36.17,36.22,124359.0,33.3572,33.5135,33.2561,33.3021,124359.0
2015-11-04 09:40:00,36.19,36.27,36.12,36.13,58262.0,33.2745,33.348,33.2101,33.2193,58262.0
2015-11-04 09:50:00,36.13,36.16,36.07,36.13,31448.0,33.2193,33.2469,33.1642,33.2193,31448.0
2015-11-04 10:00:00,36.15,36.26,36.09,36.25,47120.0,33.2377,33.3389,33.1825,33.3297,47120.0
2015-11-04 10:10:00,36.25,36.29,36.2,36.29,68770.0,33.3297,33.3664,33.2837,33.3664,68770.0
2015-11-04 10:20:00,36.31,36.33,36.26,36.28,25171.0,33.3848,33.4032,33.3389,33.3572,25171.0
2015-11-04 10:30:00,36.28,36.4,36.24,36.34,69059.0,33.3572,33.4676,33.3205,33.4124,69059.0
2015-11-04 10:40:00,36.34,36.35,36.26,36.34,23655.0,33.4124,33.4216,33.3389,33.4124,23655.0
2015-11-04 10:50:00,36.35,36.35,36.25,36.3,43255.0,33.4216,33.4216,33.3297,33.3756,43255.0
2015-11-04 11:00:00,36.28,36.3,36.22,36.23,54115.0,33.3572,33.3756,33.3021,33.3113,54115.0
2015-11-04 11:10:00,36.23,36.27,36.19,36.27,50514.0,33.3113,33.348,33.2745,33.348,50514.0
2015-11-04 11:20:00,36.26,36.31,36.24,36.24,14723.0,33.3389,33.3848,33.3205,33.3205,14723.0
2015-11-04 11:30:00,36.24,36.29,36.24,36.29,14337.0,33.3205,33.3664,33.3205,33.3664,14337.0
2015-11-04 11:40:00,36.3,36.34,36.23,36.34,12578.0,33.3756,33.4124,33.3113,33.4124,12578.0
2015-11-04 11:50:00,36.33,36.33,36.27,36.3,25168.0,33.4032,33.4032,33.348,33.3756,25168.0
2015-11-04 12:00:00,36.31,36.39,36.29,36.39,15790.0,33.3848,33.4584,33.3664,33.4584,15790.0
2015-11-04 12:10:00,36.38,36.4,36.34,36.34,29544.0,33.4492,33.4676,33.4124,33.4124,29544.0
2015-11-04 12:20:00,36.35,36.37,36.32,36.33,20953.0,33.4216,33.44,33.394,33.4032,20953.0
2015-11-04 12:30:00,36.33,36.33,36.24,36.25,18751.0,33.4032,33.4032,33.3205,33.3297,18751.0
2015-11-04 12:40:00,36.24,36.33,36.22,36.29,28383.0,33.3205,33.4032,33.3021,33.3664,28383.0
2015-11-04 12:50:00,36.29,36.29,36.24,36.27,11557.0,33.3664,33.3664,33.3205,33.348,11557.0
2015-11-04 13:00:00,36.28,36.28,36.2,36.21,16548.0,33.3572,33.3572,33.2837,33.2929,16548.0
2015-11-04 13:10:00,36.21,36.23,36.13,36.13,79775.0,33.2929,33.3113,33.2193,33.2193,79775.0
2015-11-04 13:20:00,36.14,36.25,36.13,36.23,65373.0,33.2285,33.3297,33.2193,33.3113,65373.0
2015-11-04 13:30:00,36.24,36.27,36.22,36.27,10358.0,33.3205,33.348,33.3021,33.348,10358.0
2015-11-04 13:40:00,36.28,36.28,36.2,36.21,25960.0,33.3572,33.3572,33.2837,33.2929,25960.0
2015-11-04 13:50:00,36.22,36.25,36.21,36.25,23322.0,33.3021,33.3297,33.2929,33.3297,23322.0
2015-11-04 14:00:00,36.25,36.28,36.23,36.26,10740.0,33.3297,33.3572,33.3113,33.3389,10740.0
2015-11-04 14:10:00,36.27,36.29,36.22,36.23,52889.0,33.348,33.3664,33.3021,33.3113,52889.0
2015-11-04 14:20:00,36.24,36.24,36.19,36.2,13229.0,33.3205,33.3205,33.2745,33.2837,13229.0
2015-11-04 14:30:00,36.21,36.27,36.21,36.24,14414.0,33.2929,33.348,33.2929,33.3205,14414.0
2015-11-04 14:40:00,36.25,36.25,36.21,36.22,11857.0,33.3297,33.3297,33.2929,33.3021,11857.0
2015-11-04 14:50:00,36.22,36.23,36.21,36.23,13942.0,33.3021,33.3113,33.2929,33.3113,13942.0
2015-11-04 15:00:00,36.24,36.26,36.11,36.16,91485.0,33.3205,33.3389,33.2009,33.2469,91485.0
2015-11-04 15:10:00,36.15,36.18,36.11,36.15,25528.0,33.2377,33.2653,33.2009,33.2377,25528.0
2015-11-04 15:20:00,36.16,36.19,36.12,36.12,51642.0,33.2469,33.2745,33.2101,33.2101,51642.0
2015-11-04 15:30:00,36.11,36.14,36.07,36.1,61193.0,33.2009,33.2285,33.1642,33.1917,61193.0
2015-11-04 15:40:00,36.11,36.13,36.06,36.08,142869.0,33.2009,33.2193,33.155,33.1734,142869.0
2015-11-04 15:50:00,36.07,36.12,36.07,36.11,169036.0,33.1642,33.2101,33.1642,33.2009,169036.0
2015-11-05 09:30:00,36.21,36.21,35.97,35.97,77613.0,33.2929,33.2929,33.0722,33.0722,77613.0
2015-11-05 09:40:00,35.97,36.03,35.89,35.97,45691.0,33.0722,33.1274,32.9987,33.0722,45691.0
2015-11-05 09:50:00,35.98,36.01,35.94,35.98,22655.0,33.0814,33.109,33.0446,33.0814,22655.0
2015-11-05 10:00:00,35.98,36.02,35.91,35.94,56973.0,33.0814,33.1182,33.017,33.0446,56973.0
2015-11-05 10:10:00,35.93,35.93,35.78,35.8,222630.0,33.0354,33.0354,32.8975,32.9159,222630.0
2015-11-05 10:20:00,35.8,35.88,35.79,35.81,223798.0,32.9159,32.9895,32.9067,32.9251,223798.0
2015-11-05 10:30:00,35.81,35.83,35.73,35.79,42884.0,32.9251,32.9435,32.8515,32.9067,42884.0
2015-11-05 10:40:00,35.78,35.8,35.74,35.77,46417.0,32.8975,32.9159,32.8607,32.8883,46417.0
2015-11-05 10:50:00,35.77,35.85,35.76,35.83,36526.0,32.8883,32.9619,32.8791,32.9435,36526.0
2015-11-05 11:00:00,35.83,35.88,35.81,35.81,67411.0,32.9435,32.9895,32.9251,32.9251,67411.0
2015-11-05 11:10:00,35.8,35.94,35.8,35.9,51710.0,32.9159,33.0446,32.9159,33.0079,51710.0
2015-11-05 11:20:00,35.9,35.98,35.9,35.93,48800.0,33.0079,33.0814,33.0079,33.0354,48800.0
2015-11-05 11:30:00,35.93,35.94,35.86,35.86,36769.0,33.0354,33.0446,32.9711,32.9711,36769.0
2015-11-05 11:40:00,35.86,35.97,35.84,35.95,36772.0,32.9711,33.0722,32.9527,33.0538,36772.0
2015-11-05 11:50:00,35.96,36.01,35.94,35.97,26127.0,33.063,33.109,33.0446,33.0722,26127.0
2015-11-05 12:00:00,35.96,36.02,35.94,35.98,36250.0,33.063,33.1182,33.0446,33.0814,36250.0
2015-11-05 12:10:00,35.98,35.98,35.88,35.94,61580.0,33.0814,33.0814,32.9895,33.0446,61580.0
2015-11-05 12:20:00,35.95,36.03,35.94,36.01,64789.0,33.0538,33.1274,33.0446,33.109,64789.0
2015-11-05 12:30:00,36.01,36.02,35.95,36.02,48079.0,33.109,33.1182,33.0538,33.1182,48079.0
2015-11-05 12:40:00,36.02,36.11,36.02,36.06,40412.0,33.1182,33.2009,33.1182,33.155,40412.0
2015-11-05 12:50:00,36.05,36.11,36.04,36.1,42417.0,33.1458,33.2009,33.1366,33.1917,42417.0
2015-11-05 13:00:00,36.11,36.14,36.1,36.1,22453.0,33.2009,33.2285,33.1917,33.1917,22453.0
2015-11-05 13:10:00,36.11,36.15,36.09,36.12,21045.0,33.2009,33.2377,33.1825,33.2101,21045.0
2015-11-05 13:20:00,36.13,36.15,36.09,36.1,37706.0,33.2193,33.2377,33.1825,33.1917,37706.0
2015-11-05 13:30:00,36.1,36.17,36.1,36.12,21622.0,33.1917,33.2561,33.1917,33.2101,21622.0
2015-11-05 13:40:00,36.12,36.13,36.09,36.12,17448.0,33.2101,33.2193,33.1825,33.2101,17448.0
2015-11-05 13:50:00,36.13,36.18,36.11,36.16,26124.0,33.2193,33.2653,33.2009,33.2469,26124.0
2015-11-05 14:00:00,36.17,36.2,36.12,36.13,54203.0,33.2561,33.2837,33.2101,33.2193,54203.0
2015-11-05 14:10:00,36.13,36.13,36.06,36.06,25908.0,33.2193,33.2193,33.155,33.155,25908.0
2015-11-05 14:20:00,36.07,36.07,36.03,36.07,29045.0,33.1642,33.1642,33.1274,33.1642,29045.0
2015-11-05 14:30:00,36.07,36.09,36.05,36.07,23807.0,33.1642,33.1825,33.1458,33.1642,23807.0
2015-11-05 14:40:00,36.06,36.12,36.05,36.11,49248.0,33.155,33.2101,33.1458,33.2009,49248.0
2015-11-05 14:50:00,36.11,36.14,36.09,36.14,92376.0,33.2009,33.2285,33.1825,33.2285,92376.0
2015-11-05 15:00:00,36.14,36.14,36.1,36.14,26870.0,33.2285,33.2285,33.1917,33.2285,26870.0
2015-11-05 15:10:00,36.14,36.17,36.11,36.15,40258.0,33.2285,33.2561,33.2009,33.2377,40258.0
2015-11-05 15:20:00,36.15,36.18,36.12,36.17,91515.0,33.2377,33.2653,33.2101,33.2561,91515.0
2015-11-05 15:30:00,36.17,36.18,36.13,36.16,100090.0,33.2561,33.2653,33.2193,33.2469,100090.0
2015-11-05 15:40:00,36.17,36.21,36.14,36.16,70366.0,33.2561,33.2929,33.2285,33.2469,70366.0
2015-11-05 15:50:00,36.16,36.18,36.15,36.16,132172.0,33.2469,33.2653,33.2377,33.2469,132172.0
2015-11-06 09:30:00,35.96,36.17,35.89,36.17,138993.0,33.063,33.2561,32.9987,33.2561,138993.0
2015-11-06 09:40:00,36.16,36.2,35.98,35.98,57648.0,33.2469,33.2837,33.0814,33.0814,57648.0
2015-11-06 09:50:00,35.98,36.01,35.9,35.96,114259.0,33.0814,33.109,33.0079,33.063,114259.0
2015-11-06 10:00:00,35.95,35.95,35.71,35.75,117948.0,33.0538,33.0538,32.8332,32.8699,117948.0
2015-11-06 10:10:00,35.76,35.84,35.75,35.84,63887.0,32.8791,32.9527,32.8699,32.9527,63887.0
2015-11-06 10:20:00,35.83,35.85,35.77,35.81,65566.0,32.9435,32.9619,32.8883,32.9251,65566.0
2015-11-06 10:30:00,35.81,35.91,35.8,35.89,53212.0,32.9251,33.017,32.9159,32.9987,53212.0
2015-11-06 10:40:00,35.9,35.93,35.87,35.92,61505.0,33.0079,33.0354,32.9803,33.0262,61505.0
2015-11-06 10:50:00,35.93,35.95,35.89,35.93,364327.0,33.0354,33.0538,32.9987,33.0354,364327.0
2015-11-06 11:00:00,35.93,35.99,35.89,35.97,67083.0,33.0354,33.0906,32.9987,33.0722,67083.0
2015-11-06 11:10:00,35.97,35.98,35.84,35.85,208995.0,33.0722,33.0814,32.9527,32.9619,208995.0
2015-11-06 11:20:00,35.86,35.86,35.77,35.82,166874.0,32.9711,32.9711,32.8883,32.9343,166874.0
2015-11-06 11:30:00,35.82,35.9,35.82,35.83,48655.0,32.9343,33.0079,32.9343,32.9435,48655.0
2015-11-06 11:40:00,35.83,35.83,35.76,35.8,34440.0,32.9435,32.9435,32.8791,32.9159,34440.0
2015-11-06 11:50:00,35.8,35.81,35.64,35.64,57041.0,32.9159,32.9251,32.7688,32.7688,57041.0
2015-11-06 12:00:00,35.64,35.69,35.62,35.68,27218.0,32.7688,32.8148,32.7504,32.8056,27218.0
2015-11-06 12:10:00,35.7,35.74,35.68,35.69,46384.0,32.824,32.8607,32.8056,32.8148,46384.0
2015-11-06 12:20:00,35.68,35.71,35.63,35.7,39221.0,32.8056,32.8332,32.7596,32.824,39221.0
2015-11-06 12:30:00,35.69,35.72,35.66,35.66,35366.0,32.8148,32.8424,32.7872,32.7872,35366.0
2015-11-06 12:40:00,35.66,35.73,35.65,35.69,23936.0,32.7872,32.8515,32.778,32.8148,23936.0
2015-11-06 12:50:00,35.7,35.73,35.69,35.72,36222.0,32.824,32.8515,32.8148,32.8424,36222.0
2015-11-06 13:00:00,35.72,35.76,35.71,35.76,100439.0,32.8424,32.8791,32.8332,32.8791,100439.0
2015-11-06 13:10:00,35.76,35.8,35.75,35.79,48201.0,32.8791,32.9159,32.8699,32.9067,48201.0
2015-11-06 13:20:00,35.79,35.83,35.79,35.8,44991.0,32.9067,32.9435,32.9067,32.9159,44991.0
2015-11-06 13:30:00,35.8,35.82,35.77,35.79,71773.0,32.9159,32.9343,32.8883,32.9067,71773.0
2015-11-06 13:40:00,35.79,35.8,35.75,35.8,61634.0,32.9067,32.9159,32.8699,32.9159,61634.0
2015-11-06 13:50:00,35.81,35.9,35.8,35.82,94901.0,32.9251,33.0079,32.9159,32.9343,94901.0
2015-11-06 14:00:00,35.82,35.86,35.79,35.83,338303.0,32.9343,32.9711,32.9067,32.9435,338303.0
2015-11-06 14:10:00,35.84,35.86,35.79,35.8,233409.0,32.9527,32.9711,32.9067,32.9159,233409.0
2015-11-06 14:20:00,35.8,35.85,35.79,35.81,146096.0,32.9159,32.9619,32.9067,32.9251,146096.0
2015-11-06 14:30:00,35.8,35.85,35.75,35.76,243711.0,32.9159,32.9619,32.8699,32.8791,243711.0
2015-11-06 14:40:00,35.76,35.82,35.75,35.81,132898.0,32.8791,32.9343,32.8699,32.9251,132898.0
2015-11-06 14:50:00,35.8,35.83,35.79,35.82,27945.0,32.9159,32.9435,32.9067,32.9343,27945.0
2015-11-06 15:00:00,35.82,35.88,35.81,35.85,187070.0,32.9343,32.9895,32.9251,32.9619,187070.0
2015-11-06 15:10:00,35.85,35.88,35.83,35.87,46243.0,32.9619,32.9895,32.9435,32.9803,46243.0
2015-11-06 15:20:00,35.87,35.9,35.86,35.86,80871.0,32.9803,33.0079,32.9711,32.9711,80871.0
2015-11-06 15:30:00,35.87,35.94,35.86,35.89,173451.0,32.9803,33.0446,32.9711,32.9987,173451.0
2015-11-06 15:40:00,35.89,35.92,35.88,35.91,136384.0,32.9987,33.0262,32.9895,33.017,136384.0
2015-11-06 15:50:00,35.91,35.94,35.88,35.92,234919.0,33.017,33.0446,32.9895,33.0262,234919.0
2015-11-09 09:30:00,35.77,35.86,35.69,35.79,110084.0,32.8883,32.9711,32.8148,32.9067,110084.0
2015-11-09 09:40:00,35.8,35.83,35.58,35.58,120638.0,32.9159,32.9435,32.7136,32.7136,120638.0
2015-11-09 09:50:00,35.59,35.66,35.56,35.59,57331.0,32.7228,32.7872,32.6952,32.7228,57331.0
2015-11-09 10:00:00,35.57,35.6,35.51,35.51,52693.0,32.7044,32.732,32.6493,32.6493,52693.0
2015-11-09 10:10:00,35.52,35.54,35.48,35.52,29855.0,32.6585,32.6769,32.6217,32.6585,29855.0
2015-11-09 10:20:00,35.52,35.53,35.41,35.44,98621.0,32.6585,32.6677,32.5573,32.5849,98621.0
2015-11-09 10:30:00,35.43,35.47,35.4,35.46,137743.0,32.5757,32.6125,32.5481,32.6033,137743.0
2015-11-09 10:40:00,35.45,35.45,35.38,35.42,71312.0,32.5941,32.5941,32.5297,32.5665,71312.0
2015-11-09 10:50:00,35.41,35.48,35.39,35.46,56274.0,32.5573,32.6217,32.5389,32.6033,56274.0
2015-11-09 11:00:00,35.45,35.46,35.31,35.32,56714.0,32.5941,32.6033,32.4654,32.4746,56714.0
2015-11-09 11:10:00,35.32,35.36,35.23,35.27,117393.0,32.4746,32.5114,32.3918,32.4286,117393.0
2015-11-09 11:20:00,35.27,35.29,35.19,35.2,113361.0,32.4286,32.447,32.3551,32.3642,113361.0
2015-11-09 11:30:00,35.2,35.3,35.19,35.3,68078.0,32.3642,32.4562,32.3551,32.4562,68078.0
2015-11-09 11:40:00,35.29,35.31,35.21,35.23,128572.0,32.447,32.4654,32.3734,32.3918,128572.0
2015-11-09 11:50:00,35.22,35.28,35.2,35.26,38240.0,32.3826,32.4378,32.3642,32.4194,38240.0
2015-11-09 12:00:00,35.26,35.33,35.22,35.32,50224.0,32.4194,32.4838,32.3826,32.4746,50224.0
2015-11-09 12:10:00,35.33,35.38,35.31,35.35,53166.0,32.4838,32.5297,32.4654,32.5022,53166.0
2015-11-09 12:20:00,35.36,35.39,35.33,35.38,46032.0,32.5114,32.5389,32.4838,32.5297,46032.0
2015-11-09 12:30:00,35.38,35.39,35.34,35.38,31691.0,32.5297,32.5389,32.493,32.5297,31691.0
2015-11-09 12:40:00,35.38,35.41,35.35,35.37,56151.0,32.5297,32.5573,32.5022,32.5206,56151.0
2015-11-09 12:50:00,35.37,35.43,35.26,35.28,21770.0,32.5206,32.5757,32.4194,32.4378,21770.0
2015-11-09 13:00:00,35.27,35.3,35.17,35.23,43353.0,32.4286,32.4562,32.3367,32.3918,43353.0
2015-11-09 13:10:00,35.23,35.23,35.1,35.12,45573.0,32.3918,32.3918,32.2723,32.2907,45573.0
2015-11-09 13:20:00,35.12,35.18,35.11,35.18,28438.0,32.2907,32.3459,32.2815,32.3459,28438.0
2015-11-09 13:30:00,35.18,35.21,35.15,35.2,42370.0,32.3459,32.3734,32.3183,32.3642,42370.0
2015-11-09 13:40:00,35.19,35.19,35.11,35.15,109329.0,32.3551,32.3551,32.2815,32.3183,109329.0
2015-11-09 13:50:00,35.15,35.16,35.08,35.1,69014.0,32.3183,32.3275,32.2539,32.2723,69014.0
2015-11-09 14:00:00,35.1,35.21,35.06,35.2,237822.0,32.2723,32.3734,32.2355,32.3642,237822.0
2015-11-09 14:10:00,35.19,35.22,35.16,35.21,114039.0,32.3551,32.3826,32.3275,32.3734,114039.0
2015-11-09 14:20:00,35.2,35.26,35.17,35.24,41055.0,32.3642,32.4194,32.3367,32.401,41055.0
2015-11-09 14:30:00,35.24,35.31,35.2,35.21,71067.0,32.401,32.4654,32.3642,32.3734,71067.0
2015-11-09 14:40:00,35.2,35.28,35.2,35.26,56619.0,32.3642,32.4378,32.3642,32.4194,56619.0
2015-11-09 14:50:00,35.26,35.29,35.24,35.25,35917.0,32.4194,32.447,32.401,32.4102,35917.0
2015-11-09 15:00:00,35.26,35.32,35.24,35.27,122340.0,32.4194,32.4746,32.401,32.4286,122340.0
2015-11-09 15:10:00,35.27,35.3,35.24,35.29,123446.0,32.4286,32.4562,32.401,32.447,123446.0
2015-11-09 15:20:00,35.28,35.33,35.25,35.32,123279.0,32.4378,32.4838,32.4102,32.4746,123279.0
2015-11-09 15:30:00,35.32,35.4,35.31,35.39,113991.0,32.4746,32.5481,32.4654,32.5389,113991.0
2015-11-09 15:40:00,35.39,35.49,35.37,35.45,208114.0,32.5389,32.6309,32.5206,32.5941,208114.0
2015-11-09 15:50:00,35.46,35.46,35.35,35.38,334736.0,32.6033,32.6033,32.5022,32.5297,334736.0
2015-11-10 09:30:00,35.31,35.65,35.2,35.53,200582.0,32.4654,32.778,32.3642,32.6677,200582.0
2015-11-10 09:40:00,35.56,35.57,35.4,35.54,62105.0,32.6952,32.7044,32.5481,32.6769,62105.0
2015-11-10 09:50:00,35.56,35.56,35.4,35.4,70618.0,32.6952,32.6952,32.5481,32.5481,70618.0
2015-11-10 10:00:00,35.38,35.44,35.33,35.35,55843.0,32.5297,32.5849,32.4838,32.5022,55843.0
2015-11-10 10:10:00,35.35,35.41,35.3,35.3,90503.0,32.5022,32.5573,32.4562,32.4562,90503.0
2015-11-10 10:20:00,35.3,35.32,35.26,35.3,35702.0,32.4562,32.4746,32.4194,32.4562,35702.0
2015-11-10 10:30:00,35.3,35.37,35.26,35.36,49396.0,32.4562,32.5206,32.4194,32.5114,49396.0
2015-11-10 10:40:00,35.36,35.44,35.35,35.44,158749.0,32.5114,32.5849,32.5022,32.5849,158749.0
2015-11-10 10:50:00,35.45,35.49,35.42,35.46,125000.0,32.5941,32.6309,32.5665,32.6033,125000.0
2015-11-10 11:00:00,35.47,35.52,35.43,35.46,127428.0,32.6125,32.6585,32.5757,32.6033,127428.0
2015-11-10 11:10:00,35.46,35.46,35.34,35.38,35645.0,32.6033,32.6033,32.493,32.5297,35645.0
2015-11-10 11:20:00,35.37,35.39,35.26,35.26,53301.0,32.5206,32.5389,32.4194,32.4194,53301.0
2015-11-10 11:30:00,35.28,35.33,35.27,35.27,23328.0,32.4378,32.4838,32.4286,32.4286,23328.0
2015-11-10 11:40:00,35.27,35.37,35.27,35.35,32213.0,32.4286,32.5206,32.4286,32.5022,32213.0
2015-11-10 11:50:00,35.35,35.42,35.34,35.41,20055.0,32.5022,32.5665,32.493,32.5573,20055.0
2015-11-10 12:00:00,35.4,35.46,35.4,35.46,24779.0,32.5481,32.6033,32.5481,32.6033,24779.0
2015-11-10 12:10:00,35.46,35.54,35.45,35.53,27725.0,32.6033,32.6769,32.5941,32.6677,27725.0
2015-11-10 12:20:00,35.53,35.55,35.51,35.52,30418.0,32.6677,32.6861,32.6493,32.6585,30418.0
2015-11-10 12:30:00,35.52,35.53,35.45,35.49,36029.0,32.6585,32.6677,32.5941,32.6309,36029.0
2015-11-10 12:40:00,35.5,35.52,35.46,35.5,19322.0,32.6401,32.6585,32.6033,32.6401,19322.0
2015-11-10 12:50:00,35.51,35.55,35.5,35.53,35478.0,32.6493,32.6861,32.6401,32.6677,35478.0
2015-11-10 13:00:00,35.53,35.55,35.5,35.51,46043.0,32.6677,32.6861,32.6401,32.6493,46043.0
2015-11-10 13:10:00,35.51,35.55,35.51,35.51,23876.0,32.6493,32.6861,32.6493,32.6493,23876.0
2015-11-10 13:20:00,35.53,35.55,35.47,35.53,26502.0,32.6677,32.6861,32.6125,32.6677,26502.0
2015-11-10 13:30:00,35.54,35.6,35.52,35.59,64683.0,32.6769,32.732,32.6585,32.7228,64683.0
2015-11-10 13:40:00,35.59,35.62,35.57,35.62,27561.0,32.7228,32.7504,32.7044,32.7504,27561.0
2015-11-10 13:50:00,35.61,35.67,35.61,35.66,14113.0,32.7412,32.7964,32.7412,32.7872,14113.0
2015-11-10 14:00:00,35.66,35.68,35.62,35.63,228427.0,32.7872,32.8056,32.7504,32.7596,228427.0
2015-11-10 14:10:00,35.63,35.71,35.62,35.69,201248.0,32.7596,32.8332,32.7504,32.8148,201248.0
2015-11-10 14:20:00,35.69,35.72,35.68,35.7,24392.0,32.8148,32.8424,32.8056,32.824,24392.0
2015-11-10 14:30:00,35.71,35.76,35.7,35.75,79105.0,32.8332,32.8791,32.824,32.8699,79105.0
2015-11-10 14:40:00,35.75,35.84,35.75,35.81,159209.0,32.8699,32.9527,32.8699,32.9251,159209.0
2015-11-10 14:50:00,35.81,35.83,35.74,35.74,128931.0,32.9251,32.9435,32.8607,32.8607,128931.0
2015-11-10 15:00:00,35.75,35.79,35.73,35.78,37421.0,32.8699,32.9067,32.8515,32.8975,37421.0
2015-11-10 15:10:00,35.78,35.79,35.72,35.73,105846.0,32.8975,32.9067,32.8424,32.8515,105846.0
2015-11-10 15:20:00,35.74,35.76,35.72,35.75,53399.0,32.8607,32.8791,32.8424,32.8699,53399.0
2015-11-10 15:30:00,35.75,35.78,35.72,35.76,88723.0,32.8699,32.8975,32.8424,32.8791,88723.0
2015-11-10 15:40:00,35.76,35.83,35.76,35.78,243367.0,32.8791,32.9435,32.8791,32.8975,243367.0
2015-11-10 15:50:00,35.78,35.79,35.72,35.79,619364.0,32.8975,32.9067,32.8424,32.9067,619364.0
2015-11-11 09:30:00,35.9,35.9,35.71,35.77,60054.0,33.0079,33.0079,32.8332,32.8883,60054.0
2015-11-11 09:40:00,35.77,35.81,35.75,35.79,23708.0,32.8883,32.9251,32.8699,32.9067,23708.0
2015-11-11 09:50:00,35.81,35.95,35.81,35.87,61302.0,32.9251,33.0538,32.9251,32.9803,61302.0
2015-11-11 10:00:00,35.88,35.88,35.78,35.84,40711.0,32.9895,32.9895,32.8975,32.9527,40711.0
2015-11-11 10:10:00,35.84,35.86,35.72,35.76,27337.0,32.9527,32.9711,32.8424,32.8791,27337.0
2015-11-11 10:20:00,35.77,35.79,35.72,35.76,31649.0,32.8883,32.9067,32.8424,32.8791,31649.0
2015-11-11 10:30:00,35.76,35.79,35.68,35.7,29214.0,32.8791,32.9067,32.8056,32.824,29214.0
2015-11-11 10:40:00,35.7,35.73,35.68,35.7,51899.0,32.824,32.8515,32.8056,32.824,51899.0
2015-11-11 10:50:00,35.69,35.73,35.65,35.73,46715.0,32.8148,32.8515,32.778,32.8515,46715.0
2015-11-11 11:00:00,35.74,35.82,35.69,35.81,40487.0,32.8607,32.9343,32.8148,32.9251,40487.0
2015-11-11 11:10:00,35.81,35.84,35.77,35.82,22274.0,32.9251,32.9527,32.8883,32.9343,22274.0
2015-11-11 11:20:00,35.83,35.87,35.82,35.83,31342.0,32.9435,32.9803,32.9343,32.9435,31342.0
2015-11-11 11:30:00,35.83,35.87,35.83,35.85,19000.0,32.9435,32.9803,32.9435,32.9619,19000.0
2015-11-11 11:40:00,35.86,35.94,35.86,35.93,27869.0,32.9711,33.0446,32.9711,33.0354,27869.0
2015-11-11 11:50:00,35.94,35.99,35.94,35.98,12937.0,33.0446,33.0906,33.0446,33.0814,12937.0
2015-11-11 12:00:00,35.98,35.99,35.96,35.96,11614.0,33.0814,33.0906,33.063,33.063,11614.0
2015-11-11 12:10:00,35.97,36.06,35.97,36.05,24395.0,33.0722,33.155,33.0722,33.1458,24395.0
2015-11-11 12:20:00,36.05,36.11,36.05,36.1,57768.0,33.1458,33.2009,33.1458,33.1917,57768.0
2015-11-11 12:30:00,36.1,36.12,36.08,36.09,82550.0,33.1917,33.2101,33.1734,33.1825,82550.0
2015-11-11 12:40:00,36.08,36.09,36.07,36.08,4984.0,33.1734,33.1825,33.1642,33.1734,4984.0
2015-11-11 12:50:00,36.07,36.08,36.05,36.06,20935.0,33.1642,33.1734,33.1458,33.155,20935.0
2015-11-11 13:00:00,36.05,36.06,35.94,35.95,27406.0,33.1458,33.155,33.0446,33.0538,27406.0
2015-11-11 13:10:00,35.95,35.97,35.93,35.93,26605.0,33.0538,33.0722,33.0354,33.0354,26605.0
2015-11-11 13:20:00,35.94,35.98,35.9,35.91,34387.0,33.0446,33.0814,33.0079,33.017,34387.0
2015-11-11 13:30:00,35.91,35.94,35.89,35.93,16378.0,33.017,33.0446,32.9987,33.0354,16378.0
2015-11-11 13:40:00,35.93,36.03,35.92,36.02,45745.0,33.0354,33.1274,33.0262,33.1182,45745.0
2015-11-11 13:50:00,36.02,36.06,36.01,36.01,23802.0,33.1182,33.155,33.109,33.109,23802.0
2015-11-11 14:00:00,36.0,36.05,35.99,36.03,56759.0,33.0998,33.1458,33.0906,33.1274,56759.0
2015-11-11 14:10:00,36.02,36.05,36.02,36.05,32671.0,33.1182,33.1458,33.1182,33.1458,32671.0
2015-11-11 14:20:00,36.05,36.11,36.03,36.11,60102.0,33.1458,33.2009,33.1274,33.2009,60102.0
2015-11-11 14:30:00,36.11,36.12,36.09,36.12,28631.0,33.2009,33.2101,33.1825,33.2101,28631.0
2015-11-11 14:40:00,36.11,36.13,36.07,36.07,27386.0,33.2009,33.2193,33.1642,33.1642,27386.0
2015-11-11 14:50:00,36.08,36.09,36.0,36.0,38502.0,33.1734,33.1825,33.0998,33.0998,38502.0
2015-11-11 15:00:00,35.99,36.04,35.98,36.01,91694.0,33.0906,33.1366,33.0814,33.109,91694.0
2015-11-11 15:10:00,36.01,36.05,35.98,35.98,62947.0,33.109,33.1458,33.0814,33.0814,62947.0
2015-11-11 15:20:00,35.99,36.04,35.98,36.03,60209.0,33.0906,33.1366,33.0814,33.1274,60209.0
2015-11-11 15:30:00,36.03,36.04,35.97,36.04,187111.0,33.1274,33.1366,33.0722,33.1366,187111.0
2015-11-11 15:40:00,36.04,36.06,35.99,35.99,301063.0,33.1366,33.155,33.0906,33.0906,301063.0
2015-11-11 15:50:00,35.99,36.01,35.96,35.97,316253.0,33.0906,33.109,33.063,33.0722,316253.0
2015-11-12 09:30:00,35.77,35.77,35.42,35.52,92405.0,32.8883,32.8883,32.5665,32.6585,92405.0
2015-11-12 09:40:00,35.53,35.62,35.46,35.6,57875.0,32.6677,32.7504,32.6033,32.732,57875.0
2015-11-12 09:50:00,35.6,35.6,35.44,35.51,45515.0,32.732,32.732,32.5849,32.6493,45515.0
2015-11-12 10:00:00,35.5,35.5,35.4,35.49,65412.0,32.6401,32.6401,32.5481,32.6309,65412.0
2015-11-12 10:10:00,35.5,35.5,35.4,35.42,33336.0,32.6401,32.6401,32.5481,32.5665,33336.0
2015-11-12 10:20:00,35.41,35.41,35.24,35.24,66887.0,32.5573,32.5573,32.401,32.401,66887.0
2015-11-12 10:30:00,35.23,35.41,35.22,35.41,188490.0,32.3918,32.5573,32.3826,32.5573,188490.0
2015-11-12 10:40:00,35.4,35.48,35.39,35.45,19918.0,32.5481,32.6217,32.5389,32.5941,19918.0
2015-11-12 10:50:00,35.46,35.59,35.42,35.57,29689.0,32.6033,32.7228,32.5665,32.7044,29689.0
2015-11-12 11:00:00,35.57,35.62,35.51,35.62,65832.0,32.7044,32.7504,32.6493,32.7504,65832.0
2015-11-12 11:10:00,35.62,35.62,35.52,35.55,180114.0,32.7504,32.7504,32.6585,32.6861,180114.0
2015-11-12 11:20:00,35.55,35.55,35.51,35.54,10103.0,32.6861,32.6861,32.6493,32.6769,10103.0
2015-11-12 11:30:00,35.53,35.53,35.47,35.51,26759.0,32.6677,32.6677,32.6125,32.6493,26759.0
2015-11-12 11:40:00,35.52,35.56,35.47,35.5,37765.0,32.6585,32.6952,32.6125,32.6401,37765.0
2015-11-12 11:50:00,35.51,35.56,35.46,35.55,32290.0,32.6493,32.6952,32.6033,32.6861,32290.0
2015-11-12 12:00:00,35.56,35.58,35.5,35.51,11719.0,32.6952,32.7136,32.6401,32.6493,11719.0
2015-11-12 12:10:00,35.51,35.53,35.41,35.41,17541.0,32.6493,32.6677,32.5573,32.5573,17541.0
2015-11-12 12:20:00,35.41,35.41,35.36,35.41,27668.0,32.5573,32.5573,32.5114,32.5573,27668.0
2015-11-12 12:30:00,35.41,35.43,35.39,35.42,12893.0,32.5573,32.5757,32.5389,32.5665,12893.0
2015-11-12 12:40:00,35.44,35.48,35.42,35.46,32820.0,32.5849,32.6217,32.5665,32.6033,32820.0
2015-11-12 12:50:00,35.47,35.52,35.47,35.49,22682.0,32.6125,32.6585,32.6125,32.6309,22682.0
2015-11-12 13:00:00,35.49,35.53,35.47,35.47,27351.0,32.6309,32.6677,32.6125,32.6125,27351.0
2015-11-12 13:10:00,35.47,35.54,35.47,35.54,25834.0,32.6125,32.6769,32.6125,32.6769,25834.0
2015-11-12 13:20:00,35.52,35.55,35.5,35.53,19782.0,32.6585,32.6861,32.6401,32.6677,19782.0
2015-11-12 13:30:00,35.53,35.57,35.52,35.57,23789.0,32.6677,32.7044,32.6585,32.7044,23789.0
2015-11-12 13:40:00,35.56,35.56,35.52,35.55,23152.0,32.6952,32.6952,32.6585,32.6861,23152.0
2015-11-12 13:50:00,35.55,35.55,35.52,35.53,10883.0,32.6861,32.6861,32.6585,32.6677,10883.0
2015-11-12 14:00:00,35.53,35.54,35.47,35.49,28958.0,32.6677,32.6769,32.6125,32.6309,28958.0
2015-11-12 14:10:00,35.49,35.49,35.41,35.42,31750.0,32.6309,32.6309,32.5573,32.5665,31750.0
2015-11-12 14:20:00,35.42,35.47,35.4,35.47,28291.0,32.5665,32.6125,32.5481,32.6125,28291.0
2015-11-12 14:30:00,35.48,35.49,35.43,35.43,28767.0,32.6217,32.6309,32.5757,32.5757,28767.0
2015-11-12 14:40:00,35.44,35.44,35.39,35.39,20319.0,32.5849,32.5849,32.5389,32.5389,20319.0
2015-11-12 14:50:00,35.38,35.38,35.32,35.37,37663.0,32.5297,32.5297,32.4746,32.5206,37663.0
2015-11-12 15:00:00,35.36,35.39,35.33,35.35,49734.0,32.5114,32.5389,32.4838,32.5022,49734.0
2015-11-12 15:10:00,35.35,35.39,35.33,35.39,62881.0,32.5022,32.5389,32.4838,32.5389,62881.0
2015-11-12 15:20:00,35.39,35.4,35.36,35.37,43814.0,32.5389,32.5481,32.5114,32.5206,43814.0
2015-11-12 15:30:00,35.38,35.39,35.32,35.33,62420.0,32.5297,32.5389,32.4746,32.4838,62420.0
2015-11-12 15:40:00,35.32,35.34,35.27,35.3,595642.0,32.4746,32.493,32.4286,32.4562,595642.0
2015-11-12 15:50:00,35.3,35.32,35.27,35.29,473533.0,32.4562,32.4746,32.4286,32.447,473533.0
2015-11-13 09:30:00,35.17,35.45,35.12,35.15,62329.0,32.3367,32.5941,32.2907,32.3183,62329.0
2015-11-13 09:40:00,35.16,35.22,35.08,35.11,73075.0,32.3275,32.3826,32.2539,32.2815,73075.0
2015-11-13 09:50:00,35.11,35.14,35.03,35.04,59938.0,32.2815,32.3091,32.2079,32.2171,59938.0
2015-11-13 10:00:00,35.05,35.1,34.96,35.0,58320.0,32.2263,32.2723,32.1436,32.1804,58320.0
2015-11-13 10:10:00,35.0,35.0,34.84,34.87,75850.0,32.1804,32.1804,32.0332,32.0608,75850.0
2015-11-13 10:20:00,34.87,34.95,34.86,34.9,126016.0,32.0608,32.1344,32.0516,32.0884,126016.0
2015-11-13 10:30:00,34.9,34.97,34.87,34.97,128829.0,32.0884,32.1528,32.0608,32.1528,128829.0
2015-11-13 10:40:00,34.97,35.02,34.95,35.02,61832.0,32.1528,32.1987,32.1344,32.1987,61832.0
2015-11-13 10:50:00,35.02,35.09,34.99,35.08,49568.0,32.1987,32.2631,32.1712,32.2539,49568.0
2015-11-13 11:00:00,35.08,35.1,35.03,35.08,61234.0,32.2539,32.2723,32.2079,32.2539,61234.0
2015-11-13 11:10:00,35.08,35.1,35.0,35.04,62426.0,32.2539,32.2723,32.1804,32.2171,62426.0
2015-11-13 11:20:00,35.04,35.15,35.04,35.15,181812.0,32.2171,32.3183,32.2171,32.3183,181812.0
2015-11-13 11:30:00,35.15,35.18,35.13,35.13,44926.0,32.3183,32.3459,32.2999,32.2999,44926.0
2015-11-13 11:40:00,35.12,35.13,35.09,35.12,27008.0,32.2907,32.2999,32.2631,32.2907,27008.0
2015-11-13 11:50:00,35.1,35.24,35.08,35.23,46069.0,32.2723,32.401,32.2539,32.3918,46069.0
2015-11-13 12:00:00,35.23,35.25,35.19,35.23,39740.0,32.3918,32.4102,32.3551,32.3918,39740.0
2015-11-13 12:10:00,35.26,35.3,35.25,35.27,18038.0,32.4194,32.4562,32.4102,32.4286,18038.0
2015-11-13 12:20:00,35.27,35.27,35.16,35.16,19139.0,32.4286,32.4286,32.3275,32.3275,19139.0
2015-11-13 12:30:00,35.16,35.17,35.13,35.15,31378.0,32.3275,32.3367,32.2999,32.3183,31378.0
2015-11-13 12:40:00,35.15,35.16,35.08,35.09,39089.0,32.3183,32.3275,32.2539,32.2631,39089.0
2015-11-13 12:50:00,35.09,35.15,35.08,35.15,35433.0,32.2631,32.3183,32.2539,32.3183,35433.0
2015-11-13 13:00:00,35.14,35.17,35.05,35.07,29981.0,32.3091,32.3367,32.2263,32.2447,29981.0
2015-11-13 13:10:00,35.07,35.08,35.02,35.05,42039.0,32.2447,32.2539,32.1987,32.2263,42039.0
2015-11-13 13:20:00,35.06,35.06,35.0,35.02,54671.0,32.2355,32.2355,32.1804,32.1987,54671.0
2015-11-13 13:30:00,35.02,35.04,34.9,34.91,65701.0,32.1987,32.2171,32.0884,32.0976,65701.0
2015-11-13 13:40:00,34.91,34.97,34.9,34.91,68910.0,32.0976,32.1528,32.0884,32.0976,68910.0
2015-11-13 13:50:00,34.91,34.97,34.87,34.88,64598.0,32.0976,32.1528,32.0608,32.07,64598.0
2015-11-13 14:00:00,34.87,34.92,34.83,34.84,51872.0,32.0608,32.1068,32.0241,32.0332,51872.0
2015-11-13 14:10:00,34.84,34.88,34.82,34.87,53733.0,32.0332,32.07,32.0149,32.0608,53733.0
2015-11-13 14:20:00,34.87,34.89,34.79,34.79,37607.0,32.0608,32.0792,31.9873,31.9873,37607.0
2015-11-13 14:30:00,34.8,34.83,34.78,34.83,53825.0,31.9965,32.0241,31.9781,32.0241,53825.0
2015-11-13 14:40:00,34.83,34.84,34.75,34.77,70770.0,32.0241,32.0332,31.9505,31.9689,70770.0
2015-11-13 14:50:00,34.77,34.8,34.71,34.75,82629.0,31.9689,31.9965,31.9137,31.9505,82629.0
2015-11-13 15:00:00,34.74,34.8,34.74,34.77,172363.0,31.9413,31.9965,31.9413,31.9689,172363.0
2015-11-13 15:10:00,34.78,34.81,34.72,34.72,157976.0,31.9781,32.0057,31.9229,31.9229,157976.0
2015-11-13 15:20:00,34.72,34.73,34.69,34.71,198415.0,31.9229,31.9321,31.8953,31.9137,198415.0
2015-11-13 15:30:00,34.71,34.75,34.68,34.73,212876.0,31.9137,31.9505,31.8861,31.9321,212876.0
2015-11-13 15:40:00,34.73,34.76,34.68,34.7,437462.0,31.9321,31.9597,31.8861,31.9045,437462.0
2015-11-13 15:50:00,34.7,34.71,34.67,34.7,507886.0,31.9045,31.9137,31.8769,31.9045,507886.0
2015-11-16 09:30:00,34.52,34.89,34.52,34.89,63271.0,31.739,32.0792,31.739,32.0792,63271.0
2015-11-16 09:40:00,34.87,34.95,34.84,34.91,38900.0,32.0608,32.1344,32.0332,32.0976,38900.0
2015-11-16 09:50:00,34.92,35.0,34.92,34.94,26891.0,32.1068,32.1804,32.1068,32.1252,26891.0
2015-11-16 10:00:00,34.94,34.96,34.86,34.9,27379.0,32.1252,32.1436,32.0516,32.0884,27379.0
2015-11-16 10:10:00,34.9,34.94,34.88,34.92,26370.0,32.0884,32.1252,32.07,32.1068,26370.0
2015-11-16 10:20:00,34.89,35.01,34.88,34.95,33035.0,32.0792,32.1896,32.07,32.1344,33035.0
2015-11-16 10:30:00,34.93,34.95,34.87,34.95,23319.0,32.116,32.1344,32.0608,32.1344,23319.0
2015-11-16 10:40:00,34.94,34.96,34.88,34.88,25863.0,32.1252,32.1436,32.07,32.07,25863.0
2015-11-16 10:50:00,34.88,34.88,34.82,34.84,18244.0,32.07,32.07,32.0149,32.0332,18244.0
2015-11-16 11:00:00,34.83,34.88,34.8,34.81,21779.0,32.0241,32.07,31.9965,32.0057,21779.0
2015-11-16 11:10:00,34.82,34.87,34.77,34.8,28152.0,32.0149,32.0608,31.9689,31.9965,28152.0
2015-11-16 11:20:00,34.8,34.85,34.71,34.71,60691.0,31.9965,32.0424,31.9137,31.9137,60691.0
2015-11-16 11:30:00,34.72,34.79,34.72,34.76,12106.0,31.9229,31.9873,31.9229,31.9597,12106.0
2015-11-16 11:40:00,34.77,34.82,34.75,34.81,24494.0,31.9689,32.0149,31.9505,32.0057,24494.0
2015-11-16 11:50:00,34.8,34.81,34.76,34.79,19442.0,31.9965,32.0057,31.9597,31.9873,19442.0
2015-11-16 12:00:00,34.79,34.83,34.78,34.82,59397.0,31.9873,32.0241,31.9781,32.0149,59397.0
2015-11-16 12:10:00,34.82,34.85,34.79,34.84,34500.0,32.0149,32.0424,31.9873,32.0332,34500.0
2015-11-16 12:20:00,34.85,34.91,34.84,34.91,95996.0,32.0424,32.0976,32.0332,32.0976,95996.0
2015-11-16 12:30:00,34.9,34.99,34.9,34.95,222692.0,32.0884,32.1712,32.0884,32.1344,222692.0
2015-11-16 12:40:00,34.95,34.98,34.9,34.91,21676.0,32.1344,32.162,32.0884,32.0976,21676.0
2015-11-16 12:50:00,34.92,34.92,34.89,34.91,7800.0,32.1068,32.1068,32.0792,32.0976,7800.0
2015-11-16 13:00:00,34.89,34.92,34.88,34.91,8272.0,32.0792,32.1068,32.07,32.0976,8272.0
2015-11-16 13:10:00,34.91,35.0,34.9,35.0,19203.0,32.0976,32.1804,32.0884,32.1804,19203.0
2015-11-16 13:20:00,35.0,35.06,35.0,35.01,47475.0,32.1804,32.2355,32.1804,32.1896,47475.0
2015-11-16 13:30:00,35.03,35.05,35.01,35.02,43941.0,32.2079,32.2263,32.1896,32.1987,43941.0
2015-11-16 13:40:00,35.02,35.05,35.0,35.05,23407.0,32.1987,32.2263,32.1804,32.2263,23407.0
2015-11-16 13:50:00,35.07,35.11,35.04,35.11,35257.0,32.2447,32.2815,32.2171,32.2815,35257.0
2015-11-16 14:00:00,35.11,35.14,35.07,35.09,29352.0,32.2815,32.3091,32.2447,32.2631,29352.0
2015-11-16 14:10:00,35.08,35.11,35.07,35.11,41234.0,32.2539,32.2815,32.2447,32.2815,41234.0
2015-11-16 14:20:00,35.12,35.15,35.1,35.1,19566.0,32.2907,32.3183,32.2723,32.2723,19566.0
2015-11-16 14:30:00,35.11,35.18,35.11,35.16,49433.0,32.2815,32.3459,32.2815,32.3275,49433.0
2015-11-16 14:40:00,35.17,35.21,35.16,35.19,33718.0,32.3367,32.3734,32.3275,32.3551,33718.0
2015-11-16 14:50:00,35.18,35.19,35.14,35.19,58290.0,32.3459,32.3551,32.3091,32.3551,58290.0
2015-11-16 15:00:00,35.19,35.27,35.18,35.25,260887.0,32.3551,32.4286,32.3459,32.4102,260887.0
2015-11-16 15:10:00,35.24,35.27,35.24,35.25,94556.0,32.401,32.4286,32.401,32.4102,94556.0
2015-11-16 15:20:00,35.26,35.37,35.25,35.34,213018.0,32.4194,32.5206,32.4102,32.493,213018.0
2015-11-16 15:30:00,35.35,35.37,35.33,35.34,284736.0,32.5022,32.5206,32.4838,32.493,284736.0
2015-11-16 15:40:00,35.34,35.38,35.33,35.34,229552.0,32.493,32.5297,32.4838,32.493,229552.0
2015-11-16 15:50:00,35.34,35.37,35.31,35.34,388523.0,32.493,32.5206,32.4654,32.493,388523.0
2015-11-17 09:30:00,35.35,35.63,35.35,35.51,61424.0,32.5022,32.7596,32.5022,32.6493,61424.0
2015-11-17 09:40:00,35.5,35.56,35.44,35.47,66216.0,32.6401,32.6952,32.5849,32.6125,66216.0
2015-11-17 09:50:00,35.49,35.61,35.43,35.6,38070.0,32.6309,32.7412,32.5757,32.732,38070.0
2015-11-17 10:00:00,35.61,35.61,35.41,35.49,112717.0,32.7412,32.7412,32.5573,32.6309,112717.0
2015-11-17 10:10:00,35.49,35.53,35.45,35.49,68393.0,32.6309,32.6677,32.5941,32.6309,68393.0
2015-11-17 10:20:00,35.49,35.58,35.49,35.57,91073.0,32.6309,32.7136,32.6309,32.7044,91073.0
2015-11-17 10:30:00,35.56,35.63,35.55,35.62,94557.0,32.6952,32.7596,32.6861,32.7504,94557.0
2015-11-17 10:40:00,35.6,35.64,35.57,35.64,17530.0,32.732,32.7688,32.7044,32.7688,17530.0
2015-11-17 10:50:00,35.65,35.65,35.6,35.61,51253.0,32.778,32.778,32.732,32.7412,51253.0
2015-11-17 11:00:00,35.61,35.62,35.57,35.58,25854.0,32.7412,32.7504,32.7044,32.7136,25854.0
2015-11-17 11:10:00,35.58,35.65,35.58,35.65,76531.0,32.7136,32.778,32.7136,32.778,76531.0
2015-11-17 11:20:00,35.65,35.68,35.62,35.68,19101.0,32.778,32.8056,32.7504,32.8056,19101.0
2015-11-17 11:30:00,35.67,35.72,35.65,35.65,35061.0,32.7964,32.8424,32.778,32.778,35061.0
2015-11-17 11:40:00,35.66,35.66,35.6,35.61,23834.0,32.7872,32.7872,32.732,32.7412,23834.0
2015-11-17 11:50:00,35.6,35.67,35.6,35.66,17157.0,32.732,32.7964,32.732,32.7872,17157.0
2015-11-17 12:00:00,35.67,35.75,35.66,35.68,47031.0,32.7964,32.8699,32.7872,32.8056,47031.0
2015-11-17 12:10:00,35.67,35.69,35.61,35.63,24700.0,32.7964,32.8148,32.7412,32.7596,24700.0
2015-11-17 12:20:00,35.59,35.6,35.56,35.58,20018.0,32.7228,32.732,32.6952,32.7136,20018.0
2015-11-17 12:30:00,35.57,35.61,35.53,35.54,20445.0,32.7044,32.7412,32.6677,32.6769,20445.0
2015-11-17 12:40:00,35.54,35.55,35.5,35.52,21054.0,32.6769,32.6861,32.6401,32.6585,21054.0
2015-11-17 12:50:00,35.52,35.55,35.51,35.55,10756.0,32.6585,32.6861,32.6493,32.6861,10756.0
2015-11-17 13:00:00,35.55,35.59,35.48,35.51,22920.0,32.6861,32.7228,32.6217,32.6493,22920.0
2015-11-17 13:10:00,35.51,35.57,35.49,35.49,32536.0,32.6493,32.7044,32.6309,32.6309,32536.0
2015-11-17 13:20:00,35.49,35.52,35.44,35.44,62091.0,32.6309,32.6585,32.5849,32.5849,62091.0
2015-11-17 13:30:00,35.43,35.47,35.4,35.42,152791.0,32.5757,32.6125,32.5481,32.5665,152791.0
2015-11-17 13:40:00,35.42,35.46,35.39,35.42,189460.0,32.5665,32.6033,32.5389,32.5665,189460.0
2015-11-17 13:50:00,35.41,35.49,35.41,35.48,51388.0,32.5573,32.6309,32.5573,32.6217,51388.0
2015-11-17 14:00:00,35.48,35.49,35.42,35.49,54983.0,32.6217,32.6309,32.5665,32.6309,54983.0
2015-11-17 14:10:00,35.49,35.49,35.43,35.43,50090.0,32.6309,32.6309,32.5757,32.5757,50090.0
2015-11-17 14:20:00,35.43,35.43,35.34,35.34,227547.0,32.5757,32.5757,32.493,32.493,227547.0
2015-11-17 14:30:00,35.33,35.33,35.29,35.31,32791.0,32.4838,32.4838,32.447,32.4654,32791.0
2015-11-17 14:40:00,35.32,35.36,35.21,35.29,137511.0,32.4746,32.5114,32.3734,32.447,137511.0
2015-11-17 14:50:00,35.29,35.36,35.26,35.36,277041.0,32.447,32.5114,32.4194,32.5114,277041.0
2015-11-17 15:00:00,35.36,35.36,35.28,35.29,74854.0,32.5114,32.5114,32.4378,32.447,74854.0
2015-11-17 15:10:00,35.28,35.29,35.23,35.24,67565.0,32.4378,32.447,32.3918,32.401,67565.0
2015-11-17 15:20:00,35.24,35.3,35.23,35.29,72447.0,32.401,32.4562,32.3918,32.447,72447.0
2015-11-17 15:30:00,35.28,35.32,35.26,35.29,79527.0,32.4378,32.4746,32.4194,32.447,79527.0
2015-11-17 15:40:00,35.28,35.38,35.28,35.33,121545.0,32.4378,32.5297,32.4378,32.4838,121545.0
2015-11-17 15:50:00,35.34,35.37,35.3,35.33,278035.0,32.493,32.5206,32.4562,32.4838,278035.0
2015-11-18 09:30:00,35.27,35.5,35.18,35.43,75443.0,32.4286,32.6401,32.3459,32.5757,75443.0
2015-11-18 09:40:00,35.44,35.47,35.36,35.47,51145.0,32.5849,32.6125,32.5114,32.6125,51145.0
2015-11-18 09:50:00,35.47,35.58,35.47,35.51,28942.0,32.6125,32.7136,32.6125,32.6493,28942.0
2015-11-18 10:00:00,35.52,35.61,35.51,35.55,63695.0,32.6585,32.7412,32.6493,32.6861,63695.0
2015-11-18 10:10:00,35.56,35.56,35.37,35.41,21793.0,32.6952,32.6952,32.5206,32.5573,21793.0
2015-11-18 10:20:00,35.41,35.44,35.37,35.4,16663.0,32.5573,32.5849,32.5206,32.5481,16663.0
2015-11-18 10:30:00,35.39,35.45,35.35,35.45,23113.0,32.5389,32.5941,32.5022,32.5941,23113.0
2015-11-18 10:40:00,35.44,35.52,35.44,35.52,22412.0,32.5849,32.6585,32.5849,32.6585,22412.0
2015-11-18 10:50:00,35.52,35.53,35.46,35.47,43586.0,32.6585,32.6677,32.6033,32.6125,43586.0
2015-11-18 11:00:00,35.48,35.48,35.39,35.45,28706.0,32.6217,32.6217,32.5389,32.5941,28706.0
2015-11-18 11:10:00,35.44,35.52,35.43,35.51,22653.0,32.5849,32.6585,32.5757,32.6493,22653.0
2015-11-18 11:20:00,35.52,35.57,35.51,35.57,30980.0,32.6585,32.7044,32.6493,32.7044,30980.0
2015-11-18 11:30:00,35.56,35.65,35.56,35.65,7817.0,32.6952,32.778,32.6952,32.778,7817.0
2015-11-18 11:40:00,35.66,35.68,35.65,35.66,6558.0,32.7872,32.8056,32.778,32.7872,6558.0
2015-11-18 11:50:00,35.65,35.69,35.65,35.69,13163.0,32.778,32.8148,32.778,32.8148,13163.0
2015-11-18 12:00:00,35.7,35.71,35.67,35.68,21810.0,32.824,32.8332,32.7964,32.8056,21810.0
2015-11-18 12:10:00,35.69,35.71,35.69,35.7,157272.0,32.8148,32.8332,32.8148,32.824,157272.0
2015-11-18 12:20:00,35.7,35.73,35.68,35.72,29572.0,32.824,32.8515,32.8056,32.8424,29572.0
2015-11-18 12:30:00,35.74,35.75,35.71,35.73,37430.0,32.8607,32.8699,32.8332,32.8515,37430.0
2015-11-18 12:40:00,35.73,35.73,35.66,35.7,84490.0,32.8515,32.8515,32.7872,32.824,84490.0
2015-11-18 12:50:00,35.71,35.74,35.71,35.73,47023.0,32.8332,32.8607,32.8332,32.8515,47023.0
2015-11-18 13:00:00,35.72,35.73,35.7,35.71,28404.0,32.8424,32.8515,32.824,32.8332,28404.0
2015-11-18 13:10:00,35.72,35.76,35.71,35.73,55137.0,32.8424,32.8791,32.8332,32.8515,55137.0
2015-11-18 13:20:00,35.73,35.77,35.72,35.74,27119.0,32.8515,32.8883,32.8424,32.8607,27119.0
2015-11-18 13:30:00,35.74,35.74,35.71,35.73,59940.0,32.8607,32.8607,32.8332,32.8515,59940.0
2015-11-18 13:40:00,35.73,35.77,35.73,35.75,33653.0,32.8515,32.8883,32.8515,32.8699,33653.0
2015-11-18 13:50:00,35.74,35.75,35.72,35.72,21964.0,32.8607,32.8699,32.8424,32.8424,21964.0
2015-11-18 14:00:00,35.7,35.82,35.68,35.81,103610.0,32.824,32.9343,32.8056,32.9251,103610.0
2015-11-18 14:10:00,35.82,35.89,35.81,35.83,57981.0,32.9343,32.9987,32.9251,32.9435,57981.0
2015-11-18 14:20:00,35.82,35.84,35.78,35.8,39784.0,32.9343,32.9527,32.8975,32.9159,39784.0
2015-11-18 14:30:00,35.8,35.8,35.74,35.78,22950.0,32.9159,32.9159,32.8607,32.8975,22950.0
2015-11-18 14:40:00,35.79,35.83,35.78,35.79,39407.0,32.9067,32.9435,32.8975,32.9067,39407.0
2015-11-18 14:50:00,35.78,35.85,35.78,35.85,46720.0,32.8975,32.9619,32.8975,32.9619,46720.0
2015-11-18 15:00:00,35.84,35.87,35.83,35.85,156566.0,32.9527,32.9803,32.9435,32.9619,156566.0
2015-11-18 15:10:00,35.86,35.94,35.84,35.92,214237.0,32.9711,33.0446,32.9527,33.0262,214237.0
2015-11-18 15:20:00,35.92,35.92,35.9,35.91,176924.0,33.0262,33.0262,33.0079,33.017,176924.0
2015-11-18 15:30:00,35.91,35.95,35.89,35.94,130109.0,33.017,33.0538,32.9987,33.0446,130109.0
2015-11-18 15:40:00,35.93,35.99,35.9,35.98,366153.0,33.0354,33.0906,33.0079,33.0814,366153.0
2015-11-18 15:50:00,35.98,36.02,35.97,35.98,324635.0,33.0814,33.1182,33.0722,33.0814,324635.0
2015-11-19 09:30:00,36.02,36.17,35.93,35.97,61227.0,33.1182,33.2561,33.0354,33.0722,61227.0
2015-11-19 09:40:00,35.99,36.18,35.99,36.17,104429.0,33.0906,33.2653,33.0906,33.2561,104429.0
2015-11-19 09:50:00,36.17,36.17,36.05,36.05,66047.0,33.2561,33.2561,33.1458,33.1458,66047.0
2015-11-19 10:00:00,36.05,36.08,35.99,36.07,91659.0,33.1458,33.1734,33.0906,33.1642,91659.0
2015-11-19 10:10:00,36.06,36.11,35.99,36.01,51408.0,33.155,33.2009,33.0906,33.109,51408.0
2015-11-19 10:20:00,36.01,36.08,36.01,36.05,54364.0,33.109,33.1734,33.109,33.1458,54364.0
2015-11-19 10:30:00,36.06,36.09,36.01,36.05,34338.0,33.155,33.1825,33.109,33.1458,34338.0
2015-11-19 10:40:00,36.06,36.11,36.05,36.1,77553.0,33.155,33.2009,33.1458,33.1917,77553.0
2015-11-19 10:50:00,36.1,36.11,36.04,36.11,36141.0,33.1917,33.2009,33.1366,33.2009,36141.0
2015-11-19 11:00:00,36.11,36.15,36.08,36.14,28879.0,33.2009,33.2377,33.1734,33.2285,28879.0
2015-11-19 11:10:00,36.15,36.15,36.11,36.14,31632.0,33.2377,33.2377,33.2009,33.2285,31632.0
2015-11-19 11:20:00,36.14,36.18,36.1,36.14,33740.0,33.2285,33.2653,33.1917,33.2285,33740.0
2015-11-19 11:30:00,36.13,36.14,36.05,36.06,23258.0,33.2193,33.2285,33.1458,33.155,23258.0
2015-11-19 11:40:00,36.05,36.1,36.04,36.06,53673.0,33.1458,33.1917,33.1366,33.155,53673.0
2015-11-19 11:50:00,36.05,36.07,36.03,36.07,12414.0,33.1458,33.1642,33.1274,33.1642,12414.0
2015-11-19 12:00:00,36.06,36.09,36.05,36.05,18801.0,33.155,33.1825,33.1458,33.1458,18801.0
2015-11-19 12:10:00,36.05,36.06,36.0,36.01,33761.0,33.1458,33.155,33.0998,33.109,33761.0
2015-11-19 12:20:00,36.01,36.03,35.99,36.02,25901.0,33.109,33.1274,33.0906,33.1182,25901.0
2015-11-19 12:30:00,36.02,36.06,36.01,36.02,18902.0,33.1182,33.155,33.109,33.1182,18902.0
2015-11-19 12:40:00,36.02,36.04,35.99,36.0,63417.0,33.1182,33.1366,33.0906,33.0998,63417.0
2015-11-19 12:50:00,36.0,36.04,36.0,36.02,21359.0,33.0998,33.1366,33.0998,33.1182,21359.0
2015-11-19 13:00:00,36.02,36.05,36.01,36.04,24364.0,33.1182,33.1458,33.109,33.1366,24364.0
2015-11-19 13:10:00,36.05,36.07,36.04,36.05,8584.0,33.1458,33.1642,33.1366,33.1458,8584.0
2015-11-19 13:20:00,36.06,36.06,36.01,36.01,31592.0,33.155,33.155,33.109,33.109,31592.0
2015-11-19 13:30:00,36.01,36.03,35.98,35.99,18830.0,33.109,33.1274,33.0814,33.0906,18830.0
2015-11-19 13:40:00,35.98,36.02,35.97,35.99,8952.0,33.0814,33.1182,33.0722,33.0906,8952.0
2015-11-19 13:50:00,35.98,36.0,35.96,35.98,13796.0,33.0814,33.0998,33.063,33.0814,13796.0
2015-11-19 14:00:00,35.99,35.99,35.94,35.97,14652.0,33.0906,33.0906,33.0446,33.0722,14652.0
2015-11-19 14:10:00,35.97,36.0,35.94,35.99,17858.0,33.0722,33.0998,33.0446,33.0906,17858.0
2015-11-19 14:20:00,35.98,35.98,35.97,35.97,14141.0,33.0814,33.0814,33.0722,33.0722,14141.0
2015-11-19 14:30:00,35.98,36.0,35.96,35.96,22466.0,33.0814,33.0998,33.063,33.063,22466.0
2015-11-19 14:40:00,35.97,35.98,35.93,35.95,11922.0,33.0722,33.0814,33.0354,33.0538,11922.0
2015-11-19 14:50:00,35.95,35.98,35.95,35.97,18329.0,33.0538,33.0814,33.0538,33.0722,18329.0
2015-11-19 15:00:00,35.97,35.98,35.93,35.94,15207.0,33.0722,33.0814,33.0354,33.0446,15207.0
2015-11-19 15:10:00,35.94,35.96,35.92,35.95,45898.0,33.0446,33.063,33.0262,33.0538,45898.0
2015-11-19 15:20:00,35.95,35.99,35.94,35.98,59110.0,33.0538,33.0906,33.0446,33.0814,59110.0
2015-11-19 15:30:00,35.99,36.01,35.93,35.94,130551.0,33.0906,33.109,33.0354,33.0446,130551.0
2015-11-19 15:40:00,35.94,35.95,35.91,35.92,197615.0,33.0446,33.0538,33.017,33.0262,197615.0
2015-11-19 15:50:00,35.92,35.97,35.92,35.93,119517.0,33.0262,33.0722,33.0262,33.0354,119517.0
2015-11-20 09:30:00,36.0,36.14,35.9,36.1,101333.0,33.0998,33.2285,33.0079,33.1917,101333.0
2015-11-20 09:40:00,36.09,36.11,36.01,36.06,39450.0,33.1825,33.2009,33.109,33.155,39450.0
2015-11-20 09:50:00,36.06,36.13,36.06,36.1,71473.0,33.155,33.2193,33.155,33.1917,71473.0
2015-11-20 10:00:00,36.1,36.13,36.03,36.06,27814.0,33.1917,33.2193,33.1274,33.155,27814.0
2015-11-20 10:10:00,36.06,36.14,36.06,36.12,40716.0,33.155,33.2285,33.155,33.2101,40716.0
2015-11-20 10:20:00,36.12,36.13,36.08,36.12,20001.0,33.2101,33.2193,33.1734,33.2101,20001.0
2015-11-20 10:30:00,36.13,36.16,36.1,36.15,67530.0,33.2193,33.2469,33.1917,33.2377,67530.0
2015-11-20 10:40:00,36.14,36.14,36.1,36.12,15149.0,33.2285,33.2285,33.1917,33.2101,15149.0
2015-11-20 10:50:00,36.11,36.12,36.02,36.03,24376.0,33.2009,33.2101,33.1182,33.1274,24376.0
2015-11-20 11:00:00,36.02,36.07,36.01,36.04,8070.0,33.1182,33.1642,33.109,33.1366,8070.0
2015-11-20 11:10:00,36.03,36.11,36.03,36.11,8312.0,33.1274,33.2009,33.1274,33.2009,8312.0
2015-11-20 11:20:00,36.1,36.1,36.06,36.07,16695.0,33.1917,33.1917,33.155,33.1642,16695.0
2015-11-20 11:30:00,36.07,36.07,36.02,36.04,26374.0,33.1642,33.1642,33.1182,33.1366,26374.0
2015-11-20 11:40:00,36.05,36.06,36.03,36.04,11066.0,33.1458,33.155,33.1274,33.1366,11066.0
2015-11-20 11:50:00,36.04,36.07,36.01,36.07,19189.0,33.1366,33.1642,33.109,33.1642,19189.0
2015-11-20 12:00:00,36.06,36.08,36.03,36.06,18793.0,33.155,33.1734,33.1274,33.155,18793.0
2015-11-20 12:10:00,36.05,36.05,35.96,36.0,20169.0,33.1458,33.1458,33.063,33.0998,20169.0
2015-11-20 12:20:00,36.0,36.0,35.94,35.95,17453.0,33.0998,33.0998,33.0446,33.0538,17453.0
2015-11-20 12:30:00,35.95,36.0,35.95,35.97,9144.0,33.0538,33.0998,33.0538,33.0722,9144.0
2015-11-20 12:40:00,35.96,36.01,35.95,35.99,7897.0,33.063,33.109,33.0538,33.0906,7897.0
2015-11-20 12:50:00,35.99,36.03,35.97,36.02,9602.0,33.0906,33.1274,33.0722,33.1182,9602.0
2015-11-20 13:00:00,36.03,36.06,36.02,36.05,22564.0,33.1274,33.155,33.1182,33.1458,22564.0
2015-11-20 13:10:00,36.04,36.04,35.99,36.03,13916.0,33.1366,33.1366,33.0906,33.1274,13916.0
2015-11-20 13:20:00,36.03,36.05,35.98,35.98,14381.0,33.1274,33.1458,33.0814,33.0814,14381.0
2015-11-20 13:30:00,35.98,35.99,35.93,35.96,13091.0,33.0814,33.0906,33.0354,33.063,13091.0
2015-11-20 13:40:00,35.96,36.01,35.95,36.01,21642.0,33.063,33.109,33.0538,33.109,21642.0
2015-11-20 13:50:00,36.0,36.03,35.97,36.01,20527.0,33.0998,33.1274,33.0722,33.109,20527.0
2015-11-20 14:00:00,36.02,36.07,36.02,36.06,15354.0,33.1182,33.1642,33.1182,33.155,15354.0
2015-11-20 14:10:00,36.05,36.1,36.05,36.1,11190.0,33.1458,33.1917,33.1458,33.1917,11190.0
2015-11-20 14:20:00,36.11,36.11,36.08,36.08,41369.0,33.2009,33.2009,33.1734,33.1734,41369.0
2015-11-20 14:30:00,36.07,36.09,36.06,36.08,15154.0,33.1642,33.1825,33.155,33.1734,15154.0
2015-11-20 14:40:00,36.08,36.08,36.04,36.07,32565.0,33.1734,33.1734,33.1366,33.1642,32565.0
2015-11-20 14:50:00,36.07,36.09,36.03,36.04,63700.0,33.1642,33.1825,33.1274,33.1366,63700.0
2015-11-20 15:00:00,36.04,36.06,36.01,36.04,73724.0,33.1366,33.155,33.109,33.1366,73724.0
2015-11-20 15:10:00,36.03,36.06,36.02,36.04,75668.0,33.1274,33.155,33.1182,33.1366,75668.0
2015-11-20 15:20:00,36.04,36.07,36.02,36.06,133817.0,33.1366,33.1642,33.1182,33.155,133817.0
2015-11-20 15:30:00,36.06,36.11,36.06,36.09,267887.0,33.155,33.2009,33.155,33.1825,267887.0
2015-11-20 15:40:00,36.09,36.11,36.07,36.1,444534.0,33.1825,33.2009,33.1642,33.1917,444534.0
2015-11-20 15:50:00,36.09,36.12,36.08,36.11,596581.0,33.1825,33.2101,33.1734,33.2009,596581.0
2015-11-23 09:30:00,36.1,36.23,36.0,36.15,130797.0,33.1917,33.3113,33.0998,33.2377,130797.0
2015-11-23 09:40:00,36.15,36.27,36.14,36.27,96648.0,33.2377,33.348,33.2285,33.348,96648.0
2015-11-23 09:50:00,36.27,36.28,36.2,36.26,164158.0,33.348,33.3572,33.2837,33.3389,164158.0
2015-11-23 10:00:00,36.27,36.31,36.21,36.31,302471.0,33.348,33.3848,33.2929,33.3848,302471.0
2015-11-23 10:10:00,36.31,36.43,36.3,36.42,118168.0,33.3848,33.4952,33.3756,33.486,118168.0
2015-11-23 10:20:00,36.42,36.47,36.37,36.37,123064.0,33.486,33.5319,33.44,33.44,123064.0
2015-11-23 10:30:00,36.37,36.41,36.35,36.4,91706.0,33.44,33.4768,33.4216,33.4676,91706.0
2015-11-23 10:40:00,36.4,36.45,36.37,36.45,77248.0,33.4676,33.5135,33.44,33.5135,77248.0
2015-11-23 10:50:00,36.45,36.47,36.4,36.46,123768.0,33.5135,33.5319,33.4676,33.5227,123768.0
2015-11-23 11:00:00,36.46,36.5,36.44,36.47,88893.0,33.5227,33.5595,33.5044,33.5319,88893.0
2015-11-23 11:10:00,36.46,36.48,36.44,36.46,99287.0,33.5227,33.5411,33.5044,33.5227,99287.0
2015-11-23 11:20:00,36.45,36.47,36.41,36.46,105751.0,33.5135,33.5319,33.4768,33.5227,105751.0
2015-11-23 11:30:00,36.47,36.48,36.42,36.42,86452.0,33.5319,33.5411,33.486,33.486,86452.0
2015-11-23 11:40:00,36.42,36.45,36.39,36.4,83630.0,33.486,33.5135,33.4584,33.4676,83630.0
2015-11-23 11:50:00,36.41,36.43,36.39,36.4,72954.0,33.4768,33.4952,33.4584,33.4676,72954.0
2015-11-23 12:00:00,36.4,36.4,36.33,36.34,65360.0,33.4676,33.4676,33.4032,33.4124,65360.0
2015-11-23 12:10:00,36.34,36.37,36.32,36.34,63788.0,33.4124,33.44,33.394,33.4124,63788.0
2015-11-23 12:20:00,36.33,36.34,36.3,36.33,79007.0,33.4032,33.4124,33.3756,33.4032,79007.0
2015-11-23 12:30:00,36.32,36.33,36.29,36.32,83503.0,33.394,33.4032,33.3664,33.394,83503.0
2015-11-23 12:40:00,36.32,36.34,36.3,36.34,58998.0,33.394,33.4124,33.3756,33.4124,58998.0
2015-11-23 12:50:00,36.33,36.38,36.31,36.35,61739.0,33.4032,33.4492,33.3848,33.4216,61739.0
2015-11-23 13:00:00,36.36,36.41,36.35,36.38,60626.0,33.4308,33.4768,33.4216,33.4492,60626.0
2015-11-23 13:10:00,36.37,36.38,36.33,36.36,66610.0,33.44,33.4492,33.4032,33.4308,66610.0
2015-11-23 13:20:00,36.36,36.36,36.32,36.34,93429.0,33.4308,33.4308,33.394,33.4124,93429.0
2015-11-23 13:30:00,36.33,36.34,36.29,36.34,55651.0,33.4032,33.4124,33.3664,33.4124,55651.0
2015-11-23 13:40:00,36.34,36.34,36.28,36.3,68390.0,33.4124,33.4124,33.3572,33.3756,68390.0
2015-11-23 13:50:00,36.3,36.33,36.28,36.29,63047.0,33.3756,33.4032,33.3572,33.3664,63047.0
2015-11-23 14:00:00,36.28,36.3,36.23,36.24,81936.0,33.3572,33.3756,33.3113,33.3205,81936.0
2015-11-23 14:10:00,36.23,36.24,36.18,36.2,96951.0,33.3113,33.3205,33.2653,33.2837,96951.0
2015-11-23 14:20:00,36.2,36.2,36.15,36.16,90663.0,33.2837,33.2837,33.2377,33.2469,90663.0
2015-11-23 14:30:00,36.16,36.17,36.1,36.13,101299.0,33.2469,33.2561,33.1917,33.2193,101299.0
2015-11-23 14:40:00,36.13,36.16,36.12,36.16,53690.0,33.2193,33.2469,33.2101,33.2469,53690.0
2015-11-23 14:50:00,36.16,36.18,36.14,36.15,77696.0,33.2469,33.2653,33.2285,33.2377,77696.0
2015-11-23 15:00:00,36.16,36.2,36.14,36.2,79502.0,33.2469,33.2837,33.2285,33.2837,79502.0
2015-11-23 15:10:00,36.2,36.24,36.19,36.21,117840.0,33.2837,33.3205,33.2745,33.2929,117840.0
2015-11-23 15:20:00,36.22,36.26,36.21,36.26,71480.0,33.3021,33.3389,33.2929,33.3389,71480.0
2015-11-23 15:30:00,36.27,36.29,36.23,36.23,67621.0,33.348,33.3664,33.3113,33.3113,67621.0
2015-11-23 15:40:00,36.23,36.24,36.2,36.23,101067.0,33.3113,33.3205,33.2837,33.3113,101067.0
2015-11-23 15:50:00,36.23,36.24,36.2,36.21,237352.0,33.3113,33.3205,33.2837,33.2929,237352.0
2015-11-24 09:30:00,35.85,36.23,35.85,36.23,50428.0,32.9619,33.3113,32.9619,33.3113,50428.0
2015-11-24 09:40:00,36.24,36.29,36.18,36.19,36613.0,33.3205,33.3664,33.2653,33.2745,36613.0
2015-11-24 09:50:00,36.2,36.28,36.17,36.17,50922.0,33.2837,33.3572,33.2561,33.2561,50922.0
2015-11-24 10:00:00,36.16,36.19,36.11,36.13,187785.0,33.2469,33.2745,33.2009,33.2193,187785.0
2015-11-24 10:10:00,36.13,36.19,36.11,36.15,137891.0,33.2193,33.2745,33.2009,33.2377,137891.0
2015-11-24 10:20:00,36.14,36.16,36.07,36.08,45392.0,33.2285,33.2469,33.1642,33.1734,45392.0
2015-11-24 10:30:00,36.07,36.08,36.03,36.08,44069.0,33.1642,33.1734,33.1274,33.1734,44069.0
2015-11-24 10:40:00,36.08,36.11,36.02,36.03,25312.0,33.1734,33.2009,33.1182,33.1274,25312.0
2015-11-24 10:50:00,36.03,36.11,36.03,36.1,23051.0,33.1274,33.2009,33.1274,33.1917,23051.0
2015-11-24 11:00:00,36.11,36.17,36.08,36.16,20733.0,33.2009,33.2561,33.1734,33.2469,20733.0
2015-11-24 11:10:00,36.17,36.19,36.13,36.17,43556.0,33.2561,33.2745,33.2193,33.2561,43556.0
2015-11-24 11:20:00,36.17,36.27,36.15,36.26,21021.0,33.2561,33.348,33.2377,33.3389,21021.0
2015-11-24 11:30:00,36.26,36.34,36.26,36.32,39786.0,33.3389,33.4124,33.3389,33.394,39786.0
2015-11-24 11:40:00,36.32,36.33,36.25,36.27,29692.0,33.394,33.4032,33.3297,33.348,29692.0
2015-11-24 11:50:00,36.27,36.36,36.26,36.34,68665.0,33.348,33.4308,33.3389,33.4124,68665.0
2015-11-24 12:00:00,36.34,36.41,36.33,36.34,24638.0,33.4124,33.4768,33.4032,33.4124,24638.0
2015-11-24 12:10:00,36.34,36.35,36.27,36.27,86456.0,33.4124,33.4216,33.348,33.348,86456.0
2015-11-24 12:20:00,36.27,36.3,36.25,36.29,21852.0,33.348,33.3756,33.3297,33.3664,21852.0
2015-11-24 12:30:00,36.29,36.3,36.27,36.28,15700.0,33.3664,33.3756,33.348,33.3572,15700.0
2015-11-24 12:40:00,36.3,36.3,36.27,36.28,13175.0,33.3756,33.3756,33.348,33.3572,13175.0
2015-11-24 12:50:00,36.29,36.32,36.29,36.31,12504.0,33.3664,33.394,33.3664,33.3848,12504.0
2015-11-24 13:00:00,36.31,36.42,36.31,36.42,125339.0,33.3848,33.486,33.3848,33.486,125339.0
2015-11-24 13:10:00,36.42,36.47,36.41,36.44,212447.0,33.486,33.5319,33.4768,33.5044,212447.0
2015-11-24 13:20:00,36.44,36.55,36.44,36.5,107855.0,33.5044,33.6055,33.5044,33.5595,107855.0
2015-11-24 13:30:00,36.5,36.52,36.48,36.5,22261.0,33.5595,33.5779,33.5411,33.5595,22261.0
2015-11-24 13:40:00,36.5,36.51,36.48,36.49,12794.0,33.5595,33.5687,33.5411,33.5503,12794.0
2015-11-24 13:50:00,36.5,36.53,36.48,36.53,22064.0,33.5595,33.5871,33.5411,33.5871,22064.0
2015-11-24 14:00:00,36.53,36.58,36.5,36.55,57982.0,33.5871,33.6331,33.5595,33.6055,57982.0
2015-11-24 14:10:00,36.54,36.55,36.47,36.48,39287.0,33.5963,33.6055,33.5319,33.5411,39287.0
2015-11-24 14:20:00,36.48,36.52,36.46,36.49,46975.0,33.5411,33.5779,33.5227,33.5503,46975.0
2015-11-24 14:30:00,36.5,36.52,36.46,36.49,21609.0,33.5595,33.5779,33.5227,33.5503,21609.0
2015-11-24 14:40:00,36.5,36.52,36.49,36.51,9125.0,33.5595,33.5779,33.5503,33.5687,9125.0
2015-11-24 14:50:00,36.51,36.54,36.5,36.54,18882.0,33.5687,33.5963,33.5595,33.5963,18882.0
2015-11-24 15:00:00,36.54,36.57,36.52,36.57,40954.0,33.5963,33.6239,33.5779,33.6239,40954.0
2015-11-24 15:10:00,36.57,36.62,36.55,36.58,70591.0,33.6239,33.6699,33.6055,33.6331,70591.0
2015-11-24 15:20:00,36.58,36.6,36.55,36.55,56334.0,33.6331,33.6515,33.6055,33.6055,56334.0
2015-11-24 15:30:00,36.55,36.58,36.5,36.52,99788.0,33.6055,33.6331,33.5595,33.5779,99788.0
2015-11-24 15:40:00,36.52,36.54,36.5,36.51,116787.0,33.5779,33.5963,33.5595,33.5687,116787.0
2015-11-24 15:50:00,36.51,36.53,36.49,36.5,149067.0,33.5687,33.5871,33.5503,33.5595,149067.0
2015-11-25 09:30:00,36.48,36.68,36.45,36.6,54908.0,33.5411,33.725,33.5135,33.6515,54908.0
2015-11-25 09:40:00,36.59,36.62,36.5,36.57,55753.0,33.6423,33.6699,33.5595,33.6239,55753.0
2015-11-25 09:50:00,36.58,36.64,36.58,36.61,25108.0,33.6331,33.6882,33.6331,33.6607,25108.0
2015-11-25 10:00:00,36.63,36.7,36.59,36.64,54710.0,33.679,33.7434,33.6423,33.6882,54710.0
2015-11-25 10:10:00,36.66,36.71,36.65,36.71,35233.0,33.7066,33.7526,33.6974,33.7526,35233.0
2015-11-25 10:20:00,36.71,36.71,36.65,36.65,28689.0,33.7526,33.7526,33.6974,33.6974,28689.0
2015-11-25 10:30:00,36.66,36.73,36.66,36.7,38371.0,33.7066,33.771,33.7066,33.7434,38371.0
2015-11-25 10:40:00,36.69,36.73,36.68,36.71,30449.0,33.7342,33.771,33.725,33.7526,30449.0
2015-11-25 10:50:00,36.7,36.7,36.66,36.68,16915.0,33.7434,33.7434,33.7066,33.725,16915.0
2015-11-25 11:00:00,36.69,36.71,36.68,36.69,29183.0,33.7342,33.7526,33.725,33.7342,29183.0
2015-11-25 11:10:00,36.69,36.7,36.66,36.7,16694.0,33.7342,33.7434,33.7066,33.7434,16694.0
2015-11-25 11:20:00,36.7,36.73,36.68,36.7,21889.0,33.7434,33.771,33.725,33.7434,21889.0
2015-11-25 11:30:00,36.7,36.74,36.68,36.7,27228.0,33.7434,33.7802,33.725,33.7434,27228.0
2015-11-25 11:40:00,36.7,36.72,36.68,36.69,29858.0,33.7434,33.7618,33.725,33.7342,29858.0
2015-11-25 11:50:00,36.69,36.73,36.69,36.72,14994.0,33.7342,33.771,33.7342,33.7618,14994.0
2015-11-25 12:00:00,36.73,36.75,36.71,36.73,36398.0,33.771,33.7894,33.7526,33.771,36398.0
2015-11-25 12:10:00,36.74,36.79,36.73,36.77,45523.0,33.7802,33.8262,33.771,33.8078,45523.0
2015-11-25 12:20:00,36.76,36.77,36.74,36.74,26550.0,33.7986,33.8078,33.7802,33.7802,26550.0
2015-11-25 12:30:00,36.74,36.77,36.74,36.76,55638.0,33.7802,33.8078,33.7802,33.7986,55638.0
2015-11-25 12:40:00,36.76,36.77,36.74,36.77,28616.0,33.7986,33.8078,33.7802,33.8078,28616.0
2015-11-25 12:50:00,36.77,36.81,36.76,36.78,66589.0,33.8078,33.8445,33.7986,33.817,66589.0
2015-11-25 13:00:00,36.78,36.8,36.77,36.78,18322.0,33.817,33.8353,33.8078,33.817,18322.0
2015-11-25 13:10:00,36.78,36.78,36.75,36.77,24671.0,33.817,33.817,33.7894,33.8078,24671.0
2015-11-25 13:20:00,36.77,36.79,36.76,36.77,22622.0,33.8078,33.8262,33.7986,33.8078,22622.0
2015-11-25 13:30:00,36.77,36.78,36.76,36.77,43541.0,33.8078,33.817,33.7986,33.8078,43541.0
2015-11-25 13:40:00,36.76,36.76,36.72,36.76,86267.0,33.7986,33.7986,33.7618,33.7986,86267.0
2015-11-25 13:50:00,36.76,36.82,36.76,36.81,65814.0,33.7986,33.8537,33.7986,33.8445,65814.0
2015-11-25 14:00:00,36.82,36.84,36.79,36.8,35871.0,33.8537,33.8721,33.8262,33.8353,35871.0
2015-11-25 14:10:00,36.81,36.83,36.79,36.83,130602.0,33.8445,33.8629,33.8262,33.8629,130602.0
2015-11-25 14:20:00,36.83,36.84,36.8,36.81,12848.0,33.8629,33.8721,33.8353,33.8445,12848.0
2015-11-25 14:30:00,36.8,36.81,36.79,36.8,15470.0,33.8353,33.8445,33.8262,33.8353,15470.0
2015-11-25 14:40:00,36.81,36.82,36.78,36.81,68420.0,33.8445,33.8537,33.817,33.8445,68420.0
2015-11-25 14:50:00,36.81,36.82,36.77,36.81,88510.0,33.8445,33.8537,33.8078,33.8445,88510.0
2015-11-25 15:00:00,36.81,36.82,36.8,36.81,38354.0,33.8445,33.8537,33.8353,33.8445,38354.0
2015-11-25 15:10:00,36.81,36.83,36.79,36.82,117862.0,33.8445,33.8629,33.8262,33.8537,117862.0
2015-11-25 15:20:00,36.82,36.84,36.8,36.84,27924.0,33.8537,33.8721,33.8353,33.8721,27924.0
2015-11-25 15:30:00,36.83,36.83,36.79,36.81,96189.0,33.8629,33.8629,33.8262,33.8445,96189.0
2015-11-25 15:40:00,36.81,36.83,36.81,36.83,268188.0,33.8445,33.8629,33.8445,33.8629,268188.0
2015-11-25 15:50:00,36.83,36.85,36.82,36.83,499743.0,33.8629,33.8813,33.8537,33.8629,499743.0
2015-11-27 09:30:00,36.82,36.87,36.75,36.82,49401.0,33.8537,33.8997,33.7894,33.8537,49401.0
2015-11-27 09:40:00,36.83,36.9,36.75,36.81,104721.0,33.8629,33.9273,33.7894,33.8445,104721.0
2015-11-27 09:50:00,36.8,36.85,36.76,36.82,14627.0,33.8353,33.8813,33.7986,33.8537,14627.0
2015-11-27 10:00:00,36.78,36.78,36.69,36.77,26402.0,33.817,33.817,33.7342,33.8078,26402.0
2015-11-27 10:10:00,36.76,36.84,36.75,36.84,14874.0,33.7986,33.8721,33.7894,33.8721,14874.0
2015-11-27 10:20:00,36.84,36.91,36.82,36.9,46327.0,33.8721,33.9365,33.8537,33.9273,46327.0
2015-11-27 10:30:00,36.9,36.91,36.86,36.87,69280.0,33.9273,33.9365,33.8905,33.8997,69280.0
2015-11-27 10:40:00,36.87,36.91,36.84,36.84,101536.0,33.8997,33.9365,33.8721,33.8721,101536.0
2015-11-27 10:50:00,36.84,36.88,36.84,36.87,85108.0,33.8721,33.9089,33.8721,33.8997,85108.0
2015-11-27 11:00:00,36.87,36.94,36.84,36.94,92061.0,33.8997,33.9641,33.8721,33.9641,92061.0
2015-11-27 11:10:00,36.93,36.93,36.87,36.92,127062.0,33.9549,33.9549,33.8997,33.9457,127062.0
2015-11-27 11:20:00,36.91,36.92,36.83,36.84,55822.0,33.9365,33.9457,33.8629,33.8721,55822.0
2015-11-27 11:30:00,36.83,36.86,36.75,36.76,64458.0,33.8629,33.8905,33.7894,33.7986,64458.0
2015-11-27 11:40:00,36.75,36.78,36.72,36.74,56281.0,33.7894,33.817,33.7618,33.7802,56281.0
2015-11-27 11:50:00,36.74,36.74,36.71,36.73,35147.0,33.7802,33.7802,33.7526,33.771,35147.0
2015-11-27 12:00:00,36.73,36.75,36.7,36.74,60942.0,33.771,33.7894,33.7434,33.7802,60942.0
2015-11-27 12:10:00,36.74,36.78,36.73,36.78,24700.0,33.7802,33.817,33.771,33.817,24700.0
2015-11-27 12:20:00,36.78,36.8,36.77,36.8,59424.0,33.817,33.8353,33.8078,33.8353,59424.0
2015-11-27 12:30:00,36.8,36.82,36.78,36.79,40380.0,33.8353,33.8537,33.817,33.8262,40380.0
2015-11-27 12:40:00,36.79,36.81,36.77,36.77,63248.0,33.8262,33.8445,33.8078,33.8078,63248.0
2015-11-27 12:50:00,36.77,36.8,36.75,36.78,70665.0,33.8078,33.8353,33.7894,33.817,70665.0
2015-11-30 09:30:00,36.91,36.91,36.71,36.76,51952.0,33.9365,33.9365,33.7526,33.7986,51952.0
2015-11-30 09:40:00,36.75,36.79,36.68,36.71,160322.0,33.7894,33.8262,33.725,33.7526,160322.0
2015-11-30 09:50:00,36.72,36.73,36.64,36.64,108548.0,33.7618,33.771,33.6882,33.6882,108548.0
2015-11-30 10:00:00,36.63,36.68,36.58,36.68,154270.0,33.679,33.725,33.6331,33.725,154270.0
2015-11-30 10:10:00,36.69,36.69,36.63,36.65,347804.0,33.7342,33.7342,33.679,33.6974,347804.0
2015-11-30 10:20:00,36.65,36.7,36.64,36.69,66011.0,33.6974,33.7434,33.6882,33.7342,66011.0
2015-11-30 10:30:00,36.69,36.73,36.67,36.69,38046.0,33.7342,33.771,33.7158,33.7342,38046.0
2015-11-30 10:40:00,36.69,36.71,36.66,36.68,23763.0,33.7342,33.7526,33.7066,33.725,23763.0
2015-11-30 10:50:00,36.68,36.7,36.62,36.62,26154.0,33.725,33.7434,33.6699,33.6699,26154.0
2015-11-30 11:00:00,36.61,36.67,36.61,36.63,22518.0,33.6607,33.7158,33.6607,33.679,22518.0
2015-11-30 11:10:00,36.63,36.65,36.59,36.59,17141.0,33.679,33.6974,33.6423,33.6423,17141.0
2015-11-30 11:20:00,36.59,36.63,36.54,36.55,32975.0,33.6423,33.679,33.5963,33.6055,32975.0
2015-11-30 11:30:00,36.54,36.57,36.53,36.57,19662.0,33.5963,33.6239,33.5871,33.6239,19662.0
2015-11-30 11:40:00,36.56,36.56,36.48,36.48,62294.0,33.6147,33.6147,33.5411,33.5411,62294.0
2015-11-30 11:50:00,36.48,36.53,36.47,36.52,83885.0,33.5411,33.5871,33.5319,33.5779,83885.0
2015-11-30 12:00:00,36.52,36.53,36.49,36.52,31338.0,33.5779,33.5871,33.5503,33.5779,31338.0
2015-11-30 12:10:00,36.52,36.53,36.47,36.49,30739.0,33.5779,33.5871,33.5319,33.5503,30739.0
2015-11-30 12:20:00,36.49,36.5,36.47,36.47,94622.0,33.5503,33.5595,33.5319,33.5319,94622.0
2015-11-30 12:30:00,36.47,36.47,36.43,36.45,21460.0,33.5319,33.5319,33.4952,33.5135,21460.0
2015-11-30 12:40:00,36.45,36.49,36.43,36.47,14062.0,33.5135,33.5503,33.4952,33.5319,14062.0
2015-11-30 12:50:00,36.47,36.48,36.45,36.45,17942.0,33.5319,33.5411,33.5135,33.5135,17942.0
2015-11-30 13:00:00,36.45,36.49,36.44,36.48,16893.0,33.5135,33.5503,33.5044,33.5411,16893.0
2015-11-30 13:10:00,36.48,36.48,36.46,36.46,11289.0,33.5411,33.5411,33.5227,33.5227,11289.0
2015-11-30 13:20:00,36.45,36.46,36.44,36.45,16392.0,33.5135,33.5227,33.5044,33.5135,16392.0
2015-11-30 13:30:00,36.45,36.45,36.41,36.42,5949.0,33.5135,33.5135,33.4768,33.486,5949.0
2015-11-30 13:40:00,36.42,36.46,36.41,36.45,12382.0,33.486,33.5227,33.4768,33.5135,12382.0
2015-11-30 13:50:00,36.46,36.49,36.45,36.46,35956.0,33.5227,33.5503,33.5135,33.5227,35956.0
2015-11-30 14:00:00,36.46,36.48,36.44,36.47,19116.0,33.5227,33.5411,33.5044,33.5319,19116.0
2015-11-30 14:10:00,36.47,36.49,36.46,36.46,44465.0,33.5319,33.5503,33.5227,33.5227,44465.0
2015-11-30 14:20:00,36.45,36.45,36.4,36.4,14176.0,33.5135,33.5135,33.4676,33.4676,14176.0
2015-11-30 14:30:00,36.39,36.42,36.38,36.42,17591.0,33.4584,33.486,33.4492,33.486,17591.0
2015-11-30 14:40:00,36.41,36.43,36.39,36.41,14848.0,33.4768,33.4952,33.4584,33.4768,14848.0
2015-11-30 14:50:00,36.41,36.42,36.37,36.38,43185.0,33.4768,33.486,33.44,33.4492,43185.0
2015-11-30 15:00:00,36.38,36.38,36.35,36.37,89063.0,33.4492,33.4492,33.4216,33.44,89063.0
2015-11-30 15:10:00,36.37,36.38,36.35,36.36,115820.0,33.44,33.4492,33.4216,33.4308,115820.0
2015-11-30 15:20:00,36.36,36.37,36.33,36.34,119256.0,33.4308,33.44,33.4032,33.4124,119256.0
2015-11-30 15:30:00,36.34,36.38,36.33,36.37,197100.0,33.4124,33.4492,33.4032,33.44,197100.0
2015-11-30 15:40:00,36.37,36.39,36.33,36.39,173285.0,33.44,33.4584,33.4032,33.4584,173285.0
2015-11-30 15:50:00,36.38,36.4,36.33,36.33,524190.0,33.4492,33.4676,33.4032,33.4032,524190.0
2015-12-01 09:30:00,36.63,36.69,36.48,36.55,44648.0,33.679,33.7342,33.5411,33.6055,44648.0
2015-12-01 09:40:00,36.54,36.57,36.5,36.53,22667.0,33.5963,33.6239,33.5595,33.5871,22667.0
2015-12-01 09:50:00,36.53,36.6,36.52,36.53,19164.0,33.5871,33.6515,33.5779,33.5871,19164.0
2015-12-01 10:00:00,36.52,36.52,36.42,36.45,42994.0,33.5779,33.5779,33.486,33.5135,42994.0
2015-12-01 10:10:00,36.44,36.45,36.31,36.39,32911.0,33.5044,33.5135,33.3848,33.4584,32911.0
2015-12-01 10:20:00,36.4,36.47,36.36,36.47,19952.0,33.4676,33.5319,33.4308,33.5319,19952.0
2015-12-01 10:30:00,36.46,36.51,36.42,36.46,47044.0,33.5227,33.5687,33.486,33.5227,47044.0
2015-12-01 10:40:00,36.45,36.48,36.42,36.46,25804.0,33.5135,33.5411,33.486,33.5227,25804.0
2015-12-01 10:50:00,36.46,36.47,36.44,36.46,11345.0,33.5227,33.5319,33.5044,33.5227,11345.0
2015-12-01 11:00:00,36.46,36.48,36.42,36.43,12777.0,33.5227,33.5411,33.486,33.4952,12777.0
2015-12-01 11:10:00,36.43,36.46,36.41,36.42,14433.0,33.4952,33.5227,33.4768,33.486,14433.0
2015-12-01 11:20:00,36.4,36.47,36.38,36.39,30417.0,33.4676,33.5319,33.4492,33.4584,30417.0
2015-12-01 11:30:00,36.4,36.42,36.32,36.32,12748.0,33.4676,33.486,33.394,33.394,12748.0
2015-12-01 11:40:00,36.32,36.34,36.3,36.33,16718.0,33.394,33.4124,33.3756,33.4032,16718.0
2015-12-01 11:50:00,36.34,36.34,36.28,36.3,10498.0,33.4124,33.4124,33.3572,33.3756,10498.0
2015-12-01 12:00:00,36.31,36.37,36.31,36.36,27268.0,33.3848,33.44,33.3848,33.4308,27268.0
2015-12-01 12:10:00,36.37,36.4,36.37,36.37,19941.0,33.44,33.4676,33.44,33.44,19941.0
2015-12-01 12:20:00,36.37,36.44,36.37,36.41,66802.0,33.44,33.5044,33.44,33.4768,66802.0
2015-12-01 12:30:00,36.42,36.46,36.42,36.46,53941.0,33.486,33.5227,33.486,33.5227,53941.0
2015-12-01 12:40:00,36.47,36.53,36.46,36.53,18206.0,33.5319,33.5871,33.5227,33.5871,18206.0
2015-12-01 12:50:00,36.52,36.58,36.52,36.58,29515.0,33.5779,33.6331,33.5779,33.6331,29515.0
2015-12-01 13:00:00,36.58,36.59,36.56,36.57,21677.0,33.6331,33.6423,33.6147,33.6239,21677.0
2015-12-01 13:10:00,36.57,36.59,36.54,36.56,77133.0,33.6239,33.6423,33.5963,33.6147,77133.0
2015-12-01 13:20:00,36.57,36.57,36.54,36.55,12373.0,33.6239,33.6239,33.5963,33.6055,12373.0
2015-12-01 13:30:00,36.56,36.6,36.53,36.59,22186.0,33.6147,33.6515,33.5871,33.6423,22186.0
2015-12-01 13:40:00,36.6,36.64,36.6,36.62,37901.0,33.6515,33.6882,33.6515,33.6699,37901.0
2015-12-01 13:50:00,36.63,36.64,36.61,36.63,26317.0,33.679,33.6882,33.6607,33.679,26317.0
2015-12-01 14:00:00,36.63,36.69,36.63,36.68,27303.0,33.679,33.7342,33.679,33.725,27303.0
2015-12-01 14:10:00,36.68,36.71,36.68,36.71,15276.0,33.725,33.7526,33.725,33.7526,15276.0
2015-12-01 14:20:00,36.71,36.77,36.71,36.76,10469.0,33.7526,33.8078,33.7526,33.7986,10469.0
2015-12-01 14:30:00,36.76,36.78,36.74,36.74,10974.0,33.7986,33.817,33.7802,33.7802,10974.0
2015-12-01 14:40:00,36.73,36.78,36.72,36.77,29308.0,33.771,33.817,33.7618,33.8078,29308.0
2015-12-01 14:50:00,36.77,36.77,36.73,36.73,63666.0,33.8078,33.8078,33.771,33.771,63666.0
2015-12-01 15:00:00,36.74,36.75,36.71,36.73,26018.0,33.7802,33.7894,33.7526,33.771,26018.0
2015-12-01 15:10:00,36.73,36.74,36.7,36.73,20712.0,33.771,33.7802,33.7434,33.771,20712.0
2015-12-01 15:20:00,36.73,36.8,36.73,36.79,66898.0,33.771,33.8353,33.771,33.8262,66898.0
2015-12-01 15:30:00,36.79,36.79,36.74,36.76,83597.0,33.8262,33.8262,33.7802,33.7986,83597.0
2015-12-01 15:40:00,36.76,36.78,36.73,36.73,101845.0,33.7986,33.817,33.771,33.771,101845.0
2015-12-01 15:50:00,36.74,36.78,36.74,36.76,250879.0,33.7802,33.817,33.7802,33.7986,250879.0
2015-12-02 09:30:00,36.59,36.8,36.59,36.79,142187.0,33.6423,33.8353,33.6423,33.8262,142187.0
2015-12-02 09:40:00,36.78,36.81,36.71,36.73,52904.0,33.817,33.8445,33.7526,33.771,52904.0
2015-12-02 09:50:00,36.73,36.74,36.65,36.69,52648.0,33.771,33.7802,33.6974,33.7342,52648.0
2015-12-02 10:00:00,36.69,36.71,36.61,36.61,65148.0,33.7342,33.7526,33.6607,33.6607,65148.0
2015-12-02 10:10:00,36.61,36.72,36.6,36.66,48529.0,33.6607,33.7618,33.6515,33.7066,48529.0
2015-12-02 10:20:00,36.67,36.69,36.63,36.63,33677.0,33.7158,33.7342,33.679,33.679,33677.0
2015-12-02 10:30:00,36.63,36.65,36.59,36.65,35496.0,33.679,33.6974,33.6423,33.6974,35496.0
2015-12-02 10:40:00,36.65,36.68,36.64,36.66,57437.0,33.6974,33.725,33.6882,33.7066,57437.0
2015-12-02 10:50:00,36.65,36.67,36.61,36.63,36441.0,33.6974,33.7158,33.6607,33.679,36441.0
2015-12-02 11:00:00,36.63,36.63,36.55,36.58,102279.0,33.679,33.679,33.6055,33.6331,102279.0
2015-12-02 11:10:00,36.58,36.61,36.56,36.6,25756.0,33.6331,33.6607,33.6147,33.6515,25756.0
2015-12-02 11:20:00,36.61,36.65,36.6,36.62,27195.0,33.6607,33.6974,33.6515,33.6699,27195.0
2015-12-02 11:30:00,36.62,36.62,36.58,36.59,8390.0,33.6699,33.6699,33.6331,33.6423,8390.0
2015-12-02 11:40:00,36.58,36.59,36.56,36.59,17392.0,33.6331,33.6423,33.6147,33.6423,17392.0
2015-12-02 11:50:00,36.59,36.6,36.54,36.54,10533.0,33.6423,33.6515,33.5963,33.5963,10533.0
2015-12-02 12:00:00,36.54,36.57,36.52,36.53,9954.0,33.5963,33.6239,33.5779,33.5871,9954.0
2015-12-02 12:10:00,36.52,36.53,36.5,36.5,7163.0,33.5779,33.5871,33.5595,33.5595,7163.0
2015-12-02 12:20:00,36.5,36.51,36.45,36.49,26525.0,33.5595,33.5687,33.5135,33.5503,26525.0
2015-12-02 12:30:00,36.49,36.53,36.47,36.52,26888.0,33.5503,33.5871,33.5319,33.5779,26888.0
2015-12-02 12:40:00,36.51,36.53,36.48,36.49,13958.0,33.5687,33.5871,33.5411,33.5503,13958.0
2015-12-02 12:50:00,36.48,36.49,36.42,36.43,16521.0,33.5411,33.5503,33.486,33.4952,16521.0
2015-12-02 13:00:00,36.43,36.45,36.41,36.43,21410.0,33.4952,33.5135,33.4768,33.4952,21410.0
2015-12-02 13:10:00,36.43,36.49,36.42,36.46,20801.0,33.4952,33.5503,33.486,33.5227,20801.0
2015-12-02 13:20:00,36.45,36.49,36.45,36.47,20335.0,33.5135,33.5503,33.5135,33.5319,20335.0
2015-12-02 13:30:00,36.48,36.48,36.44,36.45,16953.0,33.5411,33.5411,33.5044,33.5135,16953.0
2015-12-02 13:40:00,36.45,36.47,36.44,36.45,24437.0,33.5135,33.5319,33.5044,33.5135,24437.0
2015-12-02 13:50:00,36.44,36.45,36.4,36.4,35111.0,33.5044,33.5135,33.4676,33.4676,35111.0
2015-12-02 14:00:00,36.4,36.41,36.33,36.35,140768.0,33.4676,33.4768,33.4032,33.4216,140768.0
2015-12-02 14:10:00,36.34,36.35,36.29,36.31,61070.0,33.4124,33.4216,33.3664,33.3848,61070.0
2015-12-02 14:20:00,36.31,36.32,36.26,36.29,44406.0,33.3848,33.394,33.3389,33.3664,44406.0
2015-12-02 14:30:00,36.29,36.32,36.27,36.28,31159.0,33.3664,33.394,33.348,33.3572,31159.0
2015-12-02 14:40:00,36.28,36.29,36.18,36.18,79401.0,33.3572,33.3664,33.2653,33.2653,79401.0
2015-12-02 14:50:00,36.18,36.19,36.11,36.13,56722.0,33.2653,33.2745,33.2009,33.2193,56722.0
2015-12-02 15:00:00,36.13,36.16,36.12,36.15,42894.0,33.2193,33.2469,33.2101,33.2377,42894.0
2015-12-02 15:10:00,36.15,36.24,36.13,36.24,107457.0,33.2377,33.3205,33.2193,33.3205,107457.0
2015-12-02 15:20:00,36.23,36.31,36.23,36.27,130792.0,33.3113,33.3848,33.3113,33.348,130792.0
2015-12-02 15:30:00,36.27,36.3,36.25,36.28,88169.0,33.348,33.3756,33.3297,33.3572,88169.0
2015-12-02 15:40:00,36.28,36.32,36.23,36.24,165049.0,33.3572,33.394,33.3113,33.3205,165049.0
2015-12-02 15:50:00,36.24,36.29,36.23,36.28,229409.0,33.3205,33.3664,33.3113,33.3572,229409.0
2015-12-03 09:30:00,36.4,36.42,36.25,36.26,95366.0,33.4676,33.486,33.3297,33.3389,95366.0
2015-12-03 09:40:00,36.26,36.3,36.19,36.2,61618.0,33.3389,33.3756,33.2745,33.2837,61618.0
2015-12-03 09:50:00,36.19,36.3,36.19,36.24,80791.0,33.2745,33.3756,33.2745,33.3205,80791.0
2015-12-03 10:00:00,36.23,36.23,36.03,36.04,110183.0,33.3113,33.3113,33.1274,33.1366,110183.0
2015-12-03 10:10:00,36.03,36.1,36.01,36.04,42833.0,33.1274,33.1917,33.109,33.1366,42833.0
2015-12-03 10:20:00,36.04,36.06,35.95,36.02,80681.0,33.1366,33.155,33.0538,33.1182,80681.0
2015-12-03 10:30:00,36.02,36.11,35.98,35.98,134811.0,33.1182,33.2009,33.0814,33.0814,134811.0
2015-12-03 10:40:00,35.98,36.14,35.98,36.14,83358.0,33.0814,33.2285,33.0814,33.2285,83358.0
2015-12-03 10:50:00,36.14,36.15,36.07,36.08,66456.0,33.2285,33.2377,33.1642,33.1734,66456.0
2015-12-03 11:00:00,36.08,36.16,36.06,36.15,98406.0,33.1734,33.2469,33.155,33.2377,98406.0
2015-12-03 11:10:00,36.16,36.2,36.15,36.18,76238.0,33.2469,33.2837,33.2377,33.2653,76238.0
2015-12-03 11:20:00,36.17,36.18,36.12,36.15,58850.0,33.2561,33.2653,33.2101,33.2377,58850.0
2015-12-03 11:30:00,36.15,36.16,36.06,36.08,60634.0,33.2377,33.2469,33.155,33.1734,60634.0
2015-12-03 11:40:00,36.08,36.1,36.02,36.05,60866.0,33.1734,33.1917,33.1182,33.1458,60866.0
2015-12-03 11:50:00,36.06,36.1,36.04,36.09,44854.0,33.155,33.1917,33.1366,33.1825,44854.0
2015-12-03 12:00:00,36.08,36.09,36.0,36.0,43103.0,33.1734,33.1825,33.0998,33.0998,43103.0
2015-12-03 12:10:00,35.99,35.99,35.94,35.95,30086.0,33.0906,33.0906,33.0446,33.0538,30086.0
2015-12-03 12:20:00,35.94,35.95,35.82,35.86,91240.0,33.0446,33.0538,32.9343,32.9711,91240.0
2015-12-03 12:30:00,35.85,35.9,35.81,35.89,79792.0,32.9619,33.0079,32.9251,32.9987,79792.0
2015-12-03 12:40:00,35.89,35.95,35.89,35.93,21917.0,32.9987,33.0538,32.9987,33.0354,21917.0
2015-12-03 12:50:00,35.94,35.96,35.89,35.9,33039.0,33.0446,33.063,32.9987,33.0079,33039.0
2015-12-03 13:00:00,35.9,35.9,35.85,35.89,27645.0,33.0079,33.0079,32.9619,32.9987,27645.0
2015-12-03 13:10:00,35.89,35.94,35.87,35.93,28471.0,32.9987,33.0446,32.9803,33.0354,28471.0
2015-12-03 13:20:00,35.93,36.0,35.9,35.97,54761.0,33.0354,33.0998,33.0079,33.0722,54761.0
2015-12-03 13:30:00,35.98,35.99,35.9,35.91,23946.0,33.0814,33.0906,33.0079,33.017,23946.0
2015-12-03 13:40:00,35.9,35.91,35.77,35.77,52252.0,33.0079,33.017,32.8883,32.8883,52252.0
2015-12-03 13:50:00,35.76,35.76,35.69,35.69,60836.0,32.8791,32.8791,32.8148,32.8148,60836.0
2015-12-03 14:00:00,35.69,35.69,35.58,35.63,46940.0,32.8148,32.8148,32.7136,32.7596,46940.0
2015-12-03 14:10:00,35.63,35.7,35.63,35.68,56511.0,32.7596,32.824,32.7596,32.8056,56511.0
2015-12-03 14:20:00,35.68,35.69,35.47,35.49,114861.0,32.8056,32.8148,32.6125,32.6309,114861.0
2015-12-03 14:30:00,35.49,35.49,35.37,35.4,115425.0,32.6309,32.6309,32.5206,32.5481,115425.0
2015-12-03 14:40:00,35.41,35.43,35.37,35.43,161914.0,32.5573,32.5757,32.5206,32.5757,161914.0
2015-12-03 14:50:00,35.44,35.59,35.43,35.59,85043.0,32.5849,32.7228,32.5757,32.7228,85043.0
2015-12-03 15:00:00,35.58,35.62,35.56,35.57,139779.0,32.7136,32.7504,32.6952,32.7044,139779.0
2015-12-03 15:10:00,35.57,35.59,35.5,35.51,249083.0,32.7044,32.7228,32.6401,32.6493,249083.0
2015-12-03 15:20:00,35.51,35.55,35.49,35.51,210686.0,32.6493,32.6861,32.6309,32.6493,210686.0
2015-12-03 15:30:00,35.52,35.6,35.44,35.59,291670.0,32.6585,32.732,32.5849,32.7228,291670.0
2015-12-03 15:40:00,35.59,35.59,35.49,35.54,386456.0,32.7228,32.7228,32.6309,32.6769,386456.0
2015-12-03 15:50:00,35.54,35.57,35.52,35.57,608176.0,32.6769,32.7044,32.6585,32.7044,608176.0
2015-12-04 09:30:00,35.68,35.78,35.56,35.68,43583.0,32.8056,32.8975,32.6952,32.8056,43583.0
2015-12-04 09:40:00,35.69,36.04,35.68,36.0,87010.0,32.8148,33.1366,32.8056,33.0998,87010.0
2015-12-04 09:50:00,35.99,36.06,35.9,35.91,67568.0,33.0906,33.155,33.0079,33.017,67568.0
2015-12-04 10:00:00,35.91,35.97,35.86,35.87,56198.0,33.017,33.0722,32.9711,32.9803,56198.0
2015-12-04 10:10:00,35.87,35.98,35.87,35.96,37928.0,32.9803,33.0814,32.9803,33.063,37928.0
2015-12-04 10:20:00,35.96,35.98,35.93,35.96,25378.0,33.063,33.0814,33.0354,33.063,25378.0
2015-12-04 10:30:00,35.96,36.12,35.91,36.1,70199.0,33.063,33.2101,33.017,33.1917,70199.0
2015-12-04 10:40:00,36.1,36.12,35.99,36.01,161990.0,33.1917,33.2101,33.0906,33.109,161990.0
2015-12-04 10:50:00,36.02,36.05,35.99,36.03,45807.0,33.1182,33.1458,33.0906,33.1274,45807.0
2015-12-04 11:00:00,36.04,36.05,35.96,35.98,88770.0,33.1366,33.1458,33.063,33.0814,88770.0
2015-12-04 11:10:00,35.98,36.02,35.95,35.97,30500.0,33.0814,33.1182,33.0538,33.0722,30500.0
2015-12-04 11:20:00,35.97,35.99,35.92,35.93,41692.0,33.0722,33.0906,33.0262,33.0354,41692.0
2015-12-04 11:30:00,35.93,35.98,35.91,35.98,36670.0,33.0354,33.0814,33.017,33.0814,36670.0
2015-12-04 11:40:00,35.97,35.97,35.9,35.91,97792.0,33.0722,33.0722,33.0079,33.017,97792.0
2015-12-04 11:50:00,35.92,35.94,35.89,35.91,17669.0,33.0262,33.0446,32.9987,33.017,17669.0
2015-12-04 12:00:00,35.91,35.97,35.88,35.95,32605.0,33.017,33.0722,32.9895,33.0538,32605.0
2015-12-04 12:10:00,35.95,36.02,35.95,35.95,24118.0,33.0538,33.1182,33.0538,33.0538,24118.0
2015-12-04 12:20:00,35.95,36.02,35.94,35.97,38180.0,33.0538,33.1182,33.0446,33.0722,38180.0
2015-12-04 12:30:00,35.97,36.08,35.96,36.08,47719.0,33.0722,33.1734,33.063,33.1734,47719.0
2015-12-04 12:40:00,36.09,36.11,36.08,36.1,35246.0,33.1825,33.2009,33.1734,33.1917,35246.0
2015-12-04 12:50:00,36.11,36.15,36.09,36.14,46678.0,33.2009,33.2377,33.1825,33.2285,46678.0
2015-12-04 13:00:00,36.14,36.24,36.14,36.24,145490.0,33.2285,33.3205,33.2285,33.3205,145490.0
2015-12-04 13:10:00,36.23,36.27,36.21,36.22,61941.0,33.3113,33.348,33.2929,33.3021,61941.0
2015-12-04 13:20:00,36.23,36.25,36.17,36.2,26776.0,33.3113,33.3297,33.2561,33.2837,26776.0
2015-12-04 13:30:00,36.2,36.23,36.18,36.22,65525.0,33.2837,33.3113,33.2653,33.3021,65525.0
2015-12-04 13:40:00,36.22,36.29,36.21,36.28,563531.0,33.3021,33.3664,33.2929,33.3572,563531.0
2015-12-04 13:50:00,36.27,36.34,36.26,36.31,261457.0,33.348,33.4124,33.3389,33.3848,261457.0
2015-12-04 14:00:00,36.31,36.31,36.24,36.25,48474.0,33.3848,33.3848,33.3205,33.3297,48474.0
2015-12-04 14:10:00,36.25,36.26,36.17,36.18,25356.0,33.3297,33.3389,33.2561,33.2653,25356.0
2015-12-04 14:20:00,36.18,36.21,36.14,36.2,44652.0,33.2653,33.2929,33.2285,33.2837,44652.0
2015-12-04 14:30:00,36.2,36.22,36.18,36.2,29988.0,33.2837,33.3021,33.2653,33.2837,29988.0
2015-12-04 14:40:00,36.19,36.25,36.18,36.24,39966.0,33.2745,33.3297,33.2653,33.3205,39966.0
2015-12-04 14:50:00,36.24,36.27,36.24,36.26,23953.0,33.3205,33.348,33.3205,33.3389,23953.0
2015-12-04 15:00:00,36.27,36.31,36.23,36.3,45134.0,33.348,33.3848,33.3113,33.3756,45134.0
2015-12-04 15:10:00,36.31,36.32,36.27,36.28,52439.0,33.3848,33.394,33.348,33.3572,52439.0
2015-12-04 15:20:00,36.28,36.28,36.21,36.27,106429.0,33.3572,33.3572,33.2929,33.348,106429.0
2015-12-04 15:30:00,36.27,36.27,36.2,36.23,116246.0,33.348,33.348,33.2837,33.3113,116246.0
2015-12-04 15:40:00,36.22,36.29,36.22,36.27,178155.0,33.3021,33.3664,33.3021,33.348,178155.0
2015-12-04 15:50:00,36.27,36.3,36.26,36.28,356114.0,33.348,33.3756,33.3389,33.3572,356114.0
2015-12-07 09:30:00,36.24,36.28,36.1,36.17,31143.0,33.3205,33.3572,33.1917,33.2561,31143.0
2015-12-07 09:40:00,36.16,36.16,36.05,36.05,32762.0,33.2469,33.2469,33.1458,33.1458,32762.0
2015-12-07 09:50:00,36.05,36.05,35.95,36.0,201371.0,33.1458,33.1458,33.0538,33.0998,201371.0
2015-12-07 10:00:00,35.99,36.1,35.99,36.07,661025.0,33.0906,33.1917,33.0906,33.1642,661025.0
2015-12-07 10:10:00,36.07,36.16,36.04,36.16,64880.0,33.1642,33.2469,33.1366,33.2469,64880.0
2015-12-07 10:20:00,36.15,36.17,36.05,36.11,180828.0,33.2377,33.2561,33.1458,33.2009,180828.0
2015-12-07 10:30:00,36.11,36.11,36.02,36.07,52056.0,33.2009,33.2009,33.1182,33.1642,52056.0
2015-12-07 10:40:00,36.08,36.08,35.94,35.96,45487.0,33.1734,33.1734,33.0446,33.063,45487.0
2015-12-07 10:50:00,35.97,36.0,35.94,35.99,55620.0,33.0722,33.0998,33.0446,33.0906,55620.0
2015-12-07 11:00:00,35.98,36.07,35.96,36.05,32197.0,33.0814,33.1642,33.063,33.1458,32197.0
2015-12-07 11:10:00,36.05,36.06,36.0,36.02,16387.0,33.1458,33.155,33.0998,33.1182,16387.0
2015-12-07 11:20:00,36.02,36.03,35.95,35.96,33205.0,33.1182,33.1274,33.0538,33.063,33205.0
2015-12-07 11:30:00,35.96,36.09,35.96,36.09,34225.0,33.063,33.1825,33.063,33.1825,34225.0
2015-12-07 11:40:00,36.1,36.12,36.05,36.09,20282.0,33.1917,33.2101,33.1458,33.1825,20282.0
2015-12-07 11:50:00,36.09,36.22,36.09,36.21,81914.0,33.1825,33.3021,33.1825,33.2929,81914.0
2015-12-07 12:00:00,36.21,36.22,36.12,36.13,102592.0,33.2929,33.3021,33.2101,33.2193,102592.0
2015-12-07 12:10:00,36.13,36.19,36.12,36.19,76017.0,33.2193,33.2745,33.2101,33.2745,76017.0
2015-12-07 12:20:00,36.19,36.2,36.15,36.18,23858.0,33.2745,33.2837,33.2377,33.2653,23858.0
2015-12-07 12:30:00,36.18,36.18,36.1,36.12,27393.0,33.2653,33.2653,33.1917,33.2101,27393.0
2015-12-07 12:40:00,36.11,36.11,36.01,36.02,143490.0,33.2009,33.2009,33.109,33.1182,143490.0
2015-12-07 12:50:00,36.02,36.05,35.97,36.04,60613.0,33.1182,33.1458,33.0722,33.1366,60613.0
2015-12-07 13:00:00,36.04,36.11,35.97,36.11,73427.0,33.1366,33.2009,33.0722,33.2009,73427.0
2015-12-07 13:10:00,36.11,36.12,36.01,36.05,90574.0,33.2009,33.2101,33.109,33.1458,90574.0
2015-12-07 13:20:00,36.05,36.05,36.0,36.05,56576.0,33.1458,33.1458,33.0998,33.1458,56576.0
2015-12-07 13:30:00,36.04,36.05,36.0,36.02,31632.0,33.1366,33.1458,33.0998,33.1182,31632.0
2015-12-07 13:40:00,36.01,36.01,35.92,35.92,81436.0,33.109,33.109,33.0262,33.0262,81436.0
2015-12-07 13:50:00,35.92,35.96,35.89,35.96,59320.0,33.0262,33.063,32.9987,33.063,59320.0
2015-12-07 14:00:00,35.95,36.03,35.94,36.02,34995.0,33.0538,33.1274,33.0446,33.1182,34995.0
2015-12-07 14:10:00,36.03,36.04,35.99,36.01,21947.0,33.1274,33.1366,33.0906,33.109,21947.0
2015-12-07 14:20:00,36.01,36.07,36.0,36.07,30701.0,33.109,33.1642,33.0998,33.1642,30701.0
2015-12-07 14:30:00,36.08,36.1,36.01,36.07,42300.0,33.1734,33.1917,33.109,33.1642,42300.0
2015-12-07 14:40:00,36.08,36.08,36.0,36.02,28033.0,33.1734,33.1734,33.0998,33.1182,28033.0
2015-12-07 14:50:00,36.01,36.04,35.99,36.01,41304.0,33.109,33.1366,33.0906,33.109,41304.0
2015-12-07 15:00:00,36.0,36.01,35.97,36.0,36006.0,33.0998,33.109,33.0722,33.0998,36006.0
2015-12-07 15:10:00,36.01,36.03,35.97,36.02,44461.0,33.109,33.1274,33.0722,33.1182,44461.0
2015-12-07 15:20:00,36.03,36.05,36.01,36.05,61790.0,33.1274,33.1458,33.109,33.1458,61790.0
2015-12-07 15:30:00,36.04,36.06,36.01,36.03,66203.0,33.1366,33.155,33.109,33.1274,66203.0
2015-12-07 15:40:00,36.03,36.15,36.02,36.15,181163.0,33.1274,33.2377,33.1182,33.2377,181163.0
2015-12-07 15:50:00,36.14,36.16,36.09,36.11,285255.0,33.2285,33.2469,33.1825,33.2009,285255.0
2015-12-08 09:30:00,35.7,35.8,35.56,35.78,94139.0,32.824,32.9159,32.6952,32.8975,94139.0
2015-12-08 09:40:00,35.78,35.92,35.72,35.86,71332.0,32.8975,33.0262,32.8424,32.9711,71332.0
2015-12-08 09:50:00,35.85,35.85,35.71,35.71,108938.0,32.9619,32.9619,32.8332,32.8332,108938.0
2015-12-08 10:00:00,35.71,35.84,35.7,35.78,121086.0,32.8332,32.9527,32.824,32.8975,121086.0
2015-12-08 10:10:00,35.78,35.82,35.68,35.69,154259.0,32.8975,32.9343,32.8056,32.8148,154259.0
2015-12-08 10:20:00,35.68,35.77,35.64,35.75,83050.0,32.8056,32.8883,32.7688,32.8699,83050.0
2015-12-08 10:30:00,35.74,35.88,35.72,35.85,22813.0,32.8607,32.9895,32.8424,32.9619,22813.0
2015-12-08 10:40:00,35.85,35.9,35.82,35.85,31381.0,32.9619,33.0079,32.9343,32.9619,31381.0
2015-12-08 10:50:00,35.85,35.91,35.85,35.88,20722.0,32.9619,33.017,32.9619,32.9895,20722.0
2015-12-08 11:00:00,35.89,36.05,35.89,36.05,42803.0,32.9987,33.1458,32.9987,33.1458,42803.0
2015-12-08 11:10:00,36.05,36.07,35.94,36.07,268933.0,33.1458,33.1642,33.0446,33.1642,268933.0
2015-12-08 11:20:00,36.07,36.08,35.97,35.97,49161.0,33.1642,33.1734,33.0722,33.0722,49161.0
2015-12-08 11:30:00,35.97,35.98,35.82,35.85,38994.0,33.0722,33.0814,32.9343,32.9619,38994.0
2015-12-08 11:40:00,35.84,35.87,35.83,35.85,43430.0,32.9527,32.9803,32.9435,32.9619,43430.0
2015-12-08 11:50:00,35.84,35.85,35.78,35.84,42270.0,32.9527,32.9619,32.8975,32.9527,42270.0
2015-12-08 12:00:00,35.84,35.84,35.75,35.77,32776.0,32.9527,32.9527,32.8699,32.8883,32776.0
2015-12-08 12:10:00,35.75,35.78,35.69,35.71,63604.0,32.8699,32.8975,32.8148,32.8332,63604.0
2015-12-08 12:20:00,35.72,35.75,35.69,35.74,26123.0,32.8424,32.8699,32.8148,32.8607,26123.0
2015-12-08 12:30:00,35.73,35.74,35.66,35.67,43832.0,32.8515,32.8607,32.7872,32.7964,43832.0
2015-12-08 12:40:00,35.68,35.69,35.62,35.65,43627.0,32.8056,32.8148,32.7504,32.778,43627.0
2015-12-08 12:50:00,35.64,35.71,35.64,35.69,22499.0,32.7688,32.8332,32.7688,32.8148,22499.0
2015-12-08 13:00:00,35.69,35.7,35.63,35.66,37673.0,32.8148,32.824,32.7596,32.7872,37673.0
2015-12-08 13:10:00,35.66,35.69,35.59,35.59,30555.0,32.7872,32.8148,32.7228,32.7228,30555.0
2015-12-08 13:20:00,35.59,35.62,35.55,35.59,15148.0,32.7228,32.7504,32.6861,32.7228,15148.0
2015-12-08 13:30:00,35.6,35.65,35.6,35.62,28626.0,32.732,32.778,32.732,32.7504,28626.0
2015-12-08 13:40:00,35.62,35.64,35.6,35.63,13639.0,32.7504,32.7688,32.732,32.7596,13639.0
2015-12-08 13:50:00,35.63,35.69,35.59,35.69,74129.0,32.7596,32.8148,32.7228,32.8148,74129.0
2015-12-08 14:00:00,35.68,35.8,35.67,35.8,38230.0,32.8056,32.9159,32.7964,32.9159,38230.0
2015-12-08 14:10:00,35.79,35.79,35.72,35.74,46485.0,32.9067,32.9067,32.8424,32.8607,46485.0
2015-12-08 14:20:00,35.73,35.73,35.67,35.72,25653.0,32.8515,32.8515,32.7964,32.8424,25653.0
2015-12-08 14:30:00,35.72,35.74,35.66,35.68,51055.0,32.8424,32.8607,32.7872,32.8056,51055.0
2015-12-08 14:40:00,35.66,35.69,35.62,35.68,71575.0,32.7872,32.8148,32.7504,32.8056,71575.0
2015-12-08 14:50:00,35.68,35.7,35.63,35.64,59808.0,32.8056,32.824,32.7596,32.7688,59808.0
2015-12-08 15:00:00,35.63,35.68,35.6,35.68,54584.0,32.7596,32.8056,32.732,32.8056,54584.0
2015-12-08 15:10:00,35.68,35.69,35.63,35.64,45719.0,32.8056,32.8148,32.7596,32.7688,45719.0
2015-12-08 15:20:00,35.63,35.67,35.6,35.6,43591.0,32.7596,32.7964,32.732,32.732,43591.0
2015-12-08 15:30:00,35.6,35.69,35.57,35.67,46316.0,32.732,32.8148,32.7044,32.7964,46316.0
2015-12-08 15:40:00,35.67,35.69,35.63,35.68,150943.0,32.7964,32.8148,32.7596,32.8056,150943.0
2015-12-08 15:50:00,35.68,35.7,35.62,35.63,253254.0,32.8056,32.824,32.7504,32.7596,253254.0
2015-12-09 09:30:00,35.41,35.56,35.36,35.5,50472.0,32.5573,32.6952,32.5114,32.6401,50472.0
2015-12-09 09:40:00,35.51,35.63,35.5,35.63,32237.0,32.6493,32.7596,32.6401,32.7596,32237.0
2015-12-09 09:50:00,35.63,35.65,35.54,35.62,66724.0,32.7596,32.778,32.6769,32.7504,66724.0
2015-12-09 10:00:00,35.61,35.66,35.6,35.66,30716.0,32.7412,32.7872,32.732,32.7872,30716.0
2015-12-09 10:10:00,35.66,35.75,35.63,35.66,95508.0,32.7872,32.8699,32.7596,32.7872,95508.0
2015-12-09 10:20:00,35.66,35.7,35.62,35.63,37855.0,32.7872,32.824,32.7504,32.7596,37855.0
2015-12-09 10:30:00,35.62,35.79,35.62,35.73,65534.0,32.7504,32.9067,32.7504,32.8515,65534.0
2015-12-09 10:40:00,35.73,35.73,35.61,35.61,43520.0,32.8515,32.8515,32.7412,32.7412,43520.0
2015-12-09 10:50:00,35.61,35.64,35.59,35.63,27170.0,32.7412,32.7688,32.7228,32.7596,27170.0
2015-12-09 11:00:00,35.64,35.65,35.53,35.53,39690.0,32.7688,32.778,32.6677,32.6677,39690.0
2015-12-09 11:10:00,35.52,35.54,35.45,35.47,56401.0,32.6585,32.6769,32.5941,32.6125,56401.0
2015-12-09 11:20:00,35.46,35.47,35.38,35.39,16490.0,32.6033,32.6125,32.5297,32.5389,16490.0
2015-12-09 11:30:00,35.39,35.43,35.33,35.37,39662.0,32.5389,32.5757,32.4838,32.5206,39662.0
2015-12-09 11:40:00,35.37,35.39,35.17,35.21,52715.0,32.5206,32.5389,32.3367,32.3734,52715.0
2015-12-09 11:50:00,35.21,35.27,35.16,35.19,39233.0,32.3734,32.4286,32.3275,32.3551,39233.0
2015-12-09 12:00:00,35.19,35.25,35.19,35.22,38228.0,32.3551,32.4102,32.3551,32.3826,38228.0
2015-12-09 12:10:00,35.22,35.22,35.05,35.07,60933.0,32.3826,32.3826,32.2263,32.2447,60933.0
2015-12-09 12:20:00,35.07,35.07,34.94,34.95,71854.0,32.2447,32.2447,32.1252,32.1344,71854.0
2015-12-09 12:30:00,34.95,34.95,34.8,34.8,42762.0,32.1344,32.1344,31.9965,31.9965,42762.0
2015-12-09 12:40:00,34.8,34.88,34.73,34.86,68014.0,31.9965,32.07,31.9321,32.0516,68014.0
2015-12-09 12:50:00,34.87,34.89,34.79,34.8,169548.0,32.0608,32.0792,31.9873,31.9965,169548.0
2015-12-09 13:00:00,34.79,34.9,34.74,34.84,121717.0,31.9873,32.0884,31.9413,32.0332,121717.0
2015-12-09 13:10:00,34.84,34.92,34.83,34.84,181831.0,32.0332,32.1068,32.0241,32.0332,181831.0
2015-12-09 13:20:00,34.83,34.86,34.79,34.82,113798.0,32.0241,32.0516,31.9873,32.0149,113798.0
2015-12-09 13:30:00,34.82,34.84,34.75,34.82,60184.0,32.0149,32.0332,31.9505,32.0149,60184.0
2015-12-09 13:40:00,34.82,34.85,34.78,34.82,103138.0,32.0149,32.0424,31.9781,32.0149,103138.0
2015-12-09 13:50:00,34.83,34.89,34.83,34.85,70889.0,32.0241,32.0792,32.0241,32.0424,70889.0
2015-12-09 14:00:00,34.86,34.87,34.81,34.83,68224.0,32.0516,32.0608,32.0057,32.0241,68224.0
2015-12-09 14:10:00,34.82,34.85,34.78,34.79,67829.0,32.0149,32.0424,31.9781,31.9873,67829.0
2015-12-09 14:20:00,34.79,34.8,34.76,34.79,55046.0,31.9873,31.9965,31.9597,31.9873,55046.0
2015-12-09 14:30:00,34.79,34.83,34.78,34.83,68306.0,31.9873,32.0241,31.9781,32.0241,68306.0
2015-12-09 14:40:00,34.82,34.82,34.76,34.77,226329.0,32.0149,32.0149,31.9597,31.9689,226329.0
2015-12-09 14:50:00,34.78,34.82,34.75,34.79,78499.0,31.9781,32.0149,31.9505,31.9873,78499.0
2015-12-09 15:00:00,34.78,34.84,34.77,34.83,99594.0,31.9781,32.0332,31.9689,32.0241,99594.0
2015-12-09 15:10:00,34.82,34.83,34.75,34.77,110402.0,32.0149,32.0241,31.9505,31.9689,110402.0
2015-12-09 15:20:00,34.78,34.87,34.77,34.83,191771.0,31.9781,32.0608,31.9689,32.0241,191771.0
2015-12-09 15:30:00,34.83,34.91,34.83,34.84,244447.0,32.0241,32.0976,32.0241,32.0332,244447.0
2015-12-09 15:40:00,34.84,34.85,34.76,34.77,374515.0,32.0332,32.0424,31.9597,31.9689,374515.0
2015-12-09 15:50:00,34.77,34.83,34.76,34.82,655210.0,31.9689,32.0241,31.9597,32.0149,655210.0
2015-12-10 09:30:00,34.83,35.05,34.79,34.95,49946.0,32.0241,32.2263,31.9873,32.1344,49946.0
2015-12-10 09:40:00,35.0,35.05,34.96,35.0,40657.0,32.1804,32.2263,32.1436,32.1804,40657.0
2015-12-10 09:50:00,34.99,35.02,34.9,34.95,16152.0,32.1712,32.1987,32.0884,32.1344,16152.0
2015-12-10 10:00:00,34.95,35.0,34.89,34.89,37715.0,32.1344,32.1804,32.0792,32.0792,37715.0
2015-12-10 10:10:00,34.89,34.91,34.79,34.87,40848.0,32.0792,32.0976,31.9873,32.0608,40848.0
2015-12-10 10:20:00,34.87,34.96,34.87,34.92,58954.0,32.0608,32.1436,32.0608,32.1068,58954.0
2015-12-10 10:30:00,34.92,34.96,34.89,34.96,76707.0,32.1068,32.1436,32.0792,32.1436,76707.0
2015-12-10 10:40:00,34.97,35.06,34.96,34.99,59161.0,32.1528,32.2355,32.1436,32.1712,59161.0
2015-12-10 10:50:00,34.97,34.97,34.86,34.88,43863.0,32.1528,32.1528,32.0516,32.07,43863.0
2015-12-10 11:00:00,34.88,34.92,34.84,34.85,44501.0,32.07,32.1068,32.0332,32.0424,44501.0
2015-12-10 11:10:00,34.84,34.89,34.84,34.87,14904.0,32.0332,32.0792,32.0332,32.0608,14904.0
2015-12-10 11:20:00,34.88,34.91,34.85,34.86,22087.0,32.07,32.0976,32.0424,32.0516,22087.0
2015-12-10 11:30:00,34.85,34.86,34.78,34.79,43335.0,32.0424,32.0516,31.9781,31.9873,43335.0
2015-12-10 11:40:00,34.8,34.83,34.78,34.83,19861.0,31.9965,32.0241,31.9781,32.0241,19861.0
2015-12-10 11:50:00,34.82,34.83,34.77,34.82,19834.0,32.0149,32.0241,31.9689,32.0149,19834.0
2015-12-10 12:00:00,34.82,34.89,34.8,34.85,85963.0,32.0149,32.0792,31.9965,32.0424,85963.0
2015-12-10 12:10:00,34.82,34.82,34.75,34.76,26863.0,32.0149,32.0149,31.9505,31.9597,26863.0
2015-12-10 12:20:00,34.75,34.87,34.75,34.86,10607.0,31.9505,32.0608,31.9505,32.0516,10607.0
2015-12-10 12:30:00,34.86,34.9,34.83,34.85,112256.0,32.0516,32.0884,32.0241,32.0424,112256.0
2015-12-10 12:40:00,34.86,34.92,34.85,34.91,124425.0,32.0516,32.1068,32.0424,32.0976,124425.0
2015-12-10 12:50:00,34.91,35.0,34.89,34.99,90451.0,32.0976,32.1804,32.0792,32.1712,90451.0
2015-12-10 13:00:00,34.99,34.99,34.95,34.97,25840.0,32.1712,32.1712,32.1344,32.1528,25840.0
2015-12-10 13:10:00,34.97,35.0,34.94,34.98,59343.0,32.1528,32.1804,32.1252,32.162,59343.0
2015-12-10 13:20:00,34.99,35.02,34.97,34.98,32488.0,32.1712,32.1987,32.1528,32.162,32488.0
2015-12-10 13:30:00,34.97,35.02,34.96,35.01,112218.0,32.1528,32.1987,32.1436,32.1896,112218.0
2015-12-10 13:40:00,35.01,35.02,34.98,35.02,29059.0,32.1896,32.1987,32.162,32.1987,29059.0
2015-12-10 13:50:00,35.02,35.04,34.99,35.02,39326.0,32.1987,32.2171,32.1712,32.1987,39326.0
2015-12-10 14:00:00,35.01,35.11,35.0,35.1,87818.0,32.1896,32.2815,32.1804,32.2723,87818.0
2015-12-10 14:10:00,35.11,35.15,35.07,35.13,37199.0,32.2815,32.3183,32.2447,32.2999,37199.0
2015-12-10 14:20:00,35.13,35.23,35.13,35.23,89761.0,32.2999,32.3918,32.2999,32.3918,89761.0
2015-12-10 14:30:00,35.23,35.23,35.17,35.18,45696.0,32.3918,32.3918,32.3367,32.3459,45696.0
2015-12-10 14:40:00,35.19,35.24,35.19,35.2,48170.0,32.3551,32.401,32.3551,32.3642,48170.0
2015-12-10 14:50:00,35.19,35.2,35.15,35.17,19380.0,32.3551,32.3642,32.3183,32.3367,19380.0
2015-12-10 15:00:00,35.18,35.18,35.07,35.08,53675.0,32.3459,32.3459,32.2447,32.2539,53675.0
2015-12-10 15:10:00,35.09,35.09,35.01,35.02,121164.0,32.2631,32.2631,32.1896,32.1987,121164.0
2015-12-10 15:20:00,35.02,35.07,35.0,35.07,89370.0,32.1987,32.2447,32.1804,32.2447,89370.0
2015-12-10 15:30:00,35.06,35.08,35.02,35.07,92403.0,32.2355,32.2539,32.1987,32.2447,92403.0
2015-12-10 15:40:00,35.07,35.1,35.0,35.02,182466.0,32.2447,32.2723,32.1804,32.1987,182466.0
2015-12-10 15:50:00,35.02,35.07,34.98,35.04,218935.0,32.1987,32.2447,32.162,32.2171,218935.0
2015-12-11 09:30:00,34.57,34.8,34.5,34.73,57632.0,31.785,31.9965,31.7206,31.9321,57632.0
2015-12-11 09:40:00,34.74,34.84,34.67,34.67,113659.0,31.9413,32.0332,31.8769,31.8769,113659.0
2015-12-11 09:50:00,34.66,34.69,34.59,34.63,102084.0,31.8678,31.8953,31.8034,31.8402,102084.0
2015-12-11 10:00:00,34.64,34.78,34.62,34.68,78080.0,31.8494,31.9781,31.831,31.8861,78080.0
2015-12-11 10:10:00,34.69,34.81,34.68,34.75,52968.0,31.8953,32.0057,31.8861,31.9505,52968.0
2015-12-11 10:20:00,34.75,34.83,34.72,34.82,43824.0,31.9505,32.0241,31.9229,32.0149,43824.0
2015-12-11 10:30:00,34.81,34.89,34.81,34.83,235347.0,32.0057,32.0792,32.0057,32.0241,235347.0
2015-12-11 10:40:00,34.84,34.88,34.79,34.88,82368.0,32.0332,32.07,31.9873,32.07,82368.0
2015-12-11 10:50:00,34.87,34.88,34.76,34.77,71081.0,32.0608,32.07,31.9597,31.9689,71081.0
2015-12-11 11:00:00,34.76,34.78,34.69,34.77,237361.0,31.9597,31.9781,31.8953,31.9689,237361.0
2015-12-11 11:10:00,34.77,34.83,34.73,34.83,107709.0,31.9689,32.0241,31.9321,32.0241,107709.0
2015-12-11 11:20:00,34.83,34.87,34.77,34.78,79967.0,32.0241,32.0608,31.9689,31.9781,79967.0
2015-12-11 11:30:00,34.79,34.79,34.7,34.75,48209.0,31.9873,31.9873,31.9045,31.9505,48209.0
2015-12-11 11:40:00,34.76,34.82,34.76,34.79,46922.0,31.9597,32.0149,31.9597,31.9873,46922.0
2015-12-11 11:50:00,34.79,34.79,34.7,34.7,30107.0,31.9873,31.9873,31.9045,31.9045,30107.0
2015-12-11 12:00:00,34.7,34.72,34.64,34.65,45263.0,31.9045,31.9229,31.8494,31.8586,45263.0
2015-12-11 12:10:00,34.64,34.66,34.58,34.6,55692.0,31.8494,31.8678,31.7942,31.8126,55692.0
2015-12-11 12:20:00,34.61,34.64,34.59,34.62,109197.0,31.8218,31.8494,31.8034,31.831,109197.0
2015-12-11 12:30:00,34.61,34.65,34.59,34.64,91819.0,31.8218,31.8586,31.8034,31.8494,91819.0
2015-12-11 12:40:00,34.64,34.65,34.6,34.63,76470.0,31.8494,31.8586,31.8126,31.8402,76470.0
2015-12-11 12:50:00,34.63,34.64,34.57,34.63,29531.0,31.8402,31.8494,31.785,31.8402,29531.0
2015-12-11 13:00:00,34.65,34.71,34.63,34.68,40557.0,31.8586,31.9137,31.8402,31.8861,40557.0
2015-12-11 13:10:00,34.68,34.74,34.66,34.73,55194.0,31.8861,31.9413,31.8678,31.9321,55194.0
2015-12-11 13:20:00,34.73,34.73,34.59,34.59,81099.0,31.9321,31.9321,31.8034,31.8034,81099.0
2015-12-11 13:30:00,34.59,34.64,34.57,34.63,52827.0,31.8034,31.8494,31.785,31.8402,52827.0
2015-12-11 13:40:00,34.64,34.67,34.62,34.63,69329.0,31.8494,31.8769,31.831,31.8402,69329.0
2015-12-11 13:50:00,34.63,34.67,34.63,34.65,44463.0,31.8402,31.8769,31.8402,31.8586,44463.0
2015-12-11 14:00:00,34.65,34.7,34.65,34.68,54290.0,31.8586,31.9045,31.8586,31.8861,54290.0
2015-12-11 14:10:00,34.68,34.73,34.66,34.73,65768.0,31.8861,31.9321,31.8678,31.9321,65768.0
2015-12-11 14:20:00,34.72,34.72,34.66,34.68,112653.0,31.9229,31.9229,31.8678,31.8861,112653.0
2015-12-11 14:30:00,34.68,34.72,34.65,34.72,95661.0,31.8861,31.9229,31.8586,31.9229,95661.0
2015-12-11 14:40:00,34.71,34.71,34.66,34.66,85206.0,31.9137,31.9137,31.8678,31.8678,85206.0
2015-12-11 14:50:00,34.67,34.68,34.64,34.65,96651.0,31.8769,31.8861,31.8494,31.8586,96651.0
2015-12-11 15:00:00,34.65,34.67,34.57,34.58,107129.0,31.8586,31.8769,31.785,31.7942,107129.0
2015-12-11 15:10:00,34.58,34.59,34.52,34.52,159435.0,31.7942,31.8034,31.739,31.739,159435.0
2015-12-11 15:20:00,34.53,34.54,34.44,34.51,299620.0,31.7482,31.7574,31.6655,31.7298,299620.0
2015-12-11 15:30:00,34.5,34.52,34.45,34.46,302513.0,31.7206,31.739,31.6747,31.6839,302513.0
2015-12-11 15:40:00,34.46,34.49,34.42,34.49,482266.0,31.6839,31.7114,31.6471,31.7114,482266.0
2015-12-11 15:50:00,34.48,34.51,34.43,34.48,298430.0,31.7023,31.7298,31.6563,31.7023,298430.0
2015-12-14 09:30:00,34.45,34.63,34.37,34.53,278706.0,31.6747,31.8402,31.6011,31.7482,278706.0
2015-12-14 09:40:00,34.54,34.54,34.38,34.47,238075.0,31.7574,31.7574,31.6103,31.6931,238075.0
2015-12-14 09:50:00,34.47,34.52,34.34,34.37,82072.0,31.6931,31.739,31.5735,31.6011,82072.0
2015-12-14 10:00:00,34.4,34.44,34.33,34.41,111859.0,31.6287,31.6655,31.5643,31.6379,111859.0
2015-12-14 10:10:00,34.41,34.5,34.23,34.32,221829.0,31.6379,31.7206,31.4724,31.5551,221829.0
2015-12-14 10:20:00,34.32,34.32,34.14,34.14,76782.0,31.5551,31.5551,31.3896,31.3896,76782.0
2015-12-14 10:30:00,34.15,34.25,34.14,34.25,60477.0,31.3988,31.4908,31.3896,31.4908,60477.0
2015-12-14 10:40:00,34.25,34.25,34.16,34.16,57946.0,31.4908,31.4908,31.408,31.408,57946.0
2015-12-14 10:50:00,34.16,34.22,34.13,34.19,56466.0,31.408,31.4632,31.3804,31.4356,56466.0
2015-12-14 11:00:00,34.19,34.19,34.11,34.11,46147.0,31.4356,31.4356,31.3621,31.3621,46147.0
2015-12-14 11:10:00,34.11,34.12,34.01,34.03,131519.0,31.3621,31.3713,31.2701,31.2885,131519.0
2015-12-14 11:20:00,34.04,34.09,33.99,34.02,61409.0,31.2977,31.3437,31.2517,31.2793,61409.0
2015-12-14 11:30:00,34.01,34.01,33.89,33.93,68014.0,31.2701,31.2701,31.1598,31.1966,68014.0
2015-12-14 11:40:00,33.93,33.99,33.89,33.95,111826.0,31.1966,31.2517,31.1598,31.2149,111826.0
2015-12-14 11:50:00,33.96,34.11,33.96,34.1,63272.0,31.2241,31.3621,31.2241,31.3529,63272.0
2015-12-14 12:00:00,34.1,34.17,34.04,34.17,109559.0,31.3529,31.4172,31.2977,31.4172,109559.0
2015-12-14 12:10:00,34.17,34.19,34.11,34.15,51913.0,31.4172,31.4356,31.3621,31.3988,51913.0
2015-12-14 12:20:00,34.17,34.23,34.12,34.22,38571.0,31.4172,31.4724,31.3713,31.4632,38571.0
2015-12-14 12:30:00,34.22,34.25,34.17,34.17,31450.0,31.4632,31.4908,31.4172,31.4172,31450.0
2015-12-14 12:40:00,34.18,34.18,34.07,34.07,67207.0,31.4264,31.4264,31.3253,31.3253,67207.0
2015-12-14 12:50:00,34.07,34.2,34.07,34.19,86651.0,31.3253,31.4448,31.3253,31.4356,86651.0
2015-12-14 13:00:00,34.18,34.22,34.13,34.17,334620.0,31.4264,31.4632,31.3804,31.4172,334620.0
2015-12-14 13:10:00,34.17,34.18,34.1,34.12,68184.0,31.4172,31.4264,31.3529,31.3713,68184.0
2015-12-14 13:20:00,34.13,34.14,34.09,34.12,43461.0,31.3804,31.3896,31.3437,31.3713,43461.0
2015-12-14 13:30:00,34.12,34.15,34.04,34.05,114717.0,31.3713,31.3988,31.2977,31.3069,114717.0
2015-12-14 13:40:00,34.04,34.06,34.0,34.04,48663.0,31.2977,31.3161,31.2609,31.2977,48663.0
2015-12-14 13:50:00,34.04,34.07,34.02,34.07,37187.0,31.2977,31.3253,31.2793,31.3253,37187.0
2015-12-14 14:00:00,34.07,34.1,34.01,34.04,69531.0,31.3253,31.3529,31.2701,31.2977,69531.0
2015-12-14 14:10:00,34.04,34.1,34.02,34.07,85736.0,31.2977,31.3529,31.2793,31.3253,85736.0
2015-12-14 14:20:00,34.07,34.08,34.02,34.04,44028.0,31.3253,31.3345,31.2793,31.2977,44028.0
2015-12-14 14:30:00,34.03,34.04,33.99,34.03,63675.0,31.2885,31.2977,31.2517,31.2885,63675.0
2015-12-14 14:40:00,34.03,34.11,34.02,34.11,79272.0,31.2885,31.3621,31.2793,31.3621,79272.0
2015-12-14 14:50:00,34.11,34.18,34.1,34.13,72677.0,31.3621,31.4264,31.3529,31.3804,72677.0
2015-12-14 15:00:00,34.12,34.13,34.02,34.03,141848.0,31.3713,31.3804,31.2793,31.2885,141848.0
2015-12-14 15:10:00,34.02,34.08,34.01,34.07,228296.0,31.2793,31.3345,31.2701,31.3253,228296.0
2015-12-14 15:20:00,34.07,34.08,34.03,34.08,89004.0,31.3253,31.3345,31.2885,31.3345,89004.0
2015-12-14 15:30:00,34.07,34.12,34.05,34.09,206501.0,31.3253,31.3713,31.3069,31.3437,206501.0
2015-12-14 15:40:00,34.09,34.13,34.02,34.12,188968.0,31.3437,31.3804,31.2793,31.3713,188968.0
2015-12-14 15:50:00,34.13,34.19,34.1,34.18,222174.0,31.3804,31.4356,31.3529,31.4264,222174.0
2015-12-15 09:30:00,34.4,34.55,34.33,34.39,72558.0,31.6287,31.7666,31.5643,31.6195,72558.0
2015-12-15 09:40:00,34.4,34.55,34.4,34.54,30543.0,31.6287,31.7666,31.6287,31.7574,30543.0
2015-12-15 09:50:00,34.55,34.59,34.53,34.59,32141.0,31.7666,31.8034,31.7482,31.8034,32141.0
2015-12-15 10:00:00,34.57,34.58,34.47,34.48,172721.0,31.785,31.7942,31.6931,31.7023,172721.0
2015-12-15 10:10:00,34.48,34.56,34.48,34.54,45778.0,31.7023,31.7758,31.7023,31.7574,45778.0
2015-12-15 10:20:00,34.54,34.57,34.49,34.49,57944.0,31.7574,31.785,31.7114,31.7114,57944.0
2015-12-15 10:30:00,34.48,34.48,34.32,34.34,68099.0,31.7023,31.7023,31.5551,31.5735,68099.0
2015-12-15 10:40:00,34.34,34.38,34.29,34.38,39450.0,31.5735,31.6103,31.5276,31.6103,39450.0
2015-12-15 10:50:00,34.37,34.4,34.36,34.36,46885.0,31.6011,31.6287,31.5919,31.5919,46885.0
2015-12-15 11:00:00,34.36,34.39,34.34,34.35,37124.0,31.5919,31.6195,31.5735,31.5827,37124.0
2015-12-15 11:10:00,34.36,34.42,34.32,34.38,40531.0,31.5919,31.6471,31.5551,31.6103,40531.0
2015-12-15 11:20:00,34.38,34.41,34.33,34.38,42927.0,31.6103,31.6379,31.5643,31.6103,42927.0
2015-12-15 11:30:00,34.38,34.42,34.36,34.37,33378.0,31.6103,31.6471,31.5919,31.6011,33378.0
2015-12-15 11:40:00,34.37,34.38,34.3,34.34,74986.0,31.6011,31.6103,31.5368,31.5735,74986.0
2015-12-15 11:50:00,34.35,34.42,34.35,34.41,83967.0,31.5827,31.6471,31.5827,31.6379,83967.0
2015-12-15 12:00:00,34.41,34.53,34.4,34.51,67186.0,31.6379,31.7482,31.6287,31.7298,67186.0
2015-12-15 12:10:00,34.5,34.56,34.49,34.55,67777.0,31.7206,31.7758,31.7114,31.7666,67777.0
2015-12-15 12:20:00,34.55,34.6,34.54,34.57,66516.0,31.7666,31.8126,31.7574,31.785,66516.0
2015-12-15 12:30:00,34.57,34.7,34.57,34.69,95100.0,31.785,31.9045,31.785,31.8953,95100.0
2015-12-15 12:40:00,34.68,34.68,34.58,34.58,75053.0,31.8861,31.8861,31.7942,31.7942,75053.0
2015-12-15 12:50:00,34.58,34.64,34.57,34.63,80320.0,31.7942,31.8494,31.785,31.8402,80320.0
2015-12-15 13:00:00,34.64,34.65,34.55,34.56,66194.0,31.8494,31.8586,31.7666,31.7758,66194.0
2015-12-15 13:10:00,34.57,34.57,34.52,34.53,74345.0,31.785,31.785,31.739,31.7482,74345.0
2015-12-15 13:20:00,34.52,34.57,34.52,34.54,68609.0,31.739,31.785,31.739,31.7574,68609.0
2015-12-15 13:30:00,34.53,34.56,34.49,34.55,58230.0,31.7482,31.7758,31.7114,31.7666,58230.0
2015-12-15 13:40:00,34.55,34.56,34.49,34.52,99398.0,31.7666,31.7758,31.7114,31.739,99398.0
2015-12-15 13:50:00,34.53,34.64,34.53,34.62,64099.0,31.7482,31.8494,31.7482,31.831,64099.0
2015-12-15 14:00:00,34.61,34.66,34.57,34.57,89784.0,31.8218,31.8678,31.785,31.785,89784.0
2015-12-15 14:10:00,34.57,34.64,34.56,34.62,77107.0,31.785,31.8494,31.7758,31.831,77107.0
2015-12-15 14:20:00,34.62,34.65,34.58,34.59,38035.0,31.831,31.8586,31.7942,31.8034,38035.0
2015-12-15 14:30:00,34.59,34.62,34.57,34.57,61884.0,31.8034,31.831,31.785,31.785,61884.0
2015-12-15 14:40:00,34.57,34.58,34.49,34.49,37265.0,31.785,31.7942,31.7114,31.7114,37265.0
2015-12-15 14:50:00,34.5,34.53,34.48,34.48,62031.0,31.7206,31.7482,31.7023,31.7023,62031.0
2015-12-15 15:00:00,34.49,34.5,34.44,34.47,144190.0,31.7114,31.7206,31.6655,31.6931,144190.0
2015-12-15 15:10:00,34.46,34.47,34.4,34.47,72324.0,31.6839,31.6931,31.6287,31.6931,72324.0
2015-12-15 15:20:00,34.46,34.47,34.41,34.41,60758.0,31.6839,31.6931,31.6379,31.6379,60758.0
2015-12-15 15:30:00,34.41,34.45,34.37,34.44,111802.0,31.6379,31.6747,31.6011,31.6655,111802.0
2015-12-15 15:40:00,34.45,34.48,34.43,34.46,164318.0,31.6747,31.7023,31.6563,31.6839,164318.0
2015-12-15 15:50:00,34.45,34.46,34.41,34.44,268891.0,31.6747,31.6839,31.6379,31.6655,268891.0
2015-12-16 09:30:00,34.72,34.85,34.69,34.85,396598.0,31.9229,32.0424,31.8953,32.0424,396598.0
2015-12-16 09:40:00,34.83,34.94,34.81,34.81,159993.0,32.0241,32.1252,32.0057,32.0057,159993.0
2015-12-16 09:50:00,34.81,34.93,34.81,34.91,50715.0,32.0057,32.116,32.0057,32.0976,50715.0
2015-12-16 10:00:00,34.93,34.95,34.88,34.89,41210.0,32.116,32.1344,32.07,32.0792,41210.0
2015-12-16 10:10:00,34.89,34.92,34.86,34.91,51326.0,32.0792,32.1068,32.0516,32.0976,51326.0
2015-12-16 10:20:00,34.91,34.97,34.87,34.87,69219.0,32.0976,32.1528,32.0608,32.0608,69219.0
2015-12-16 10:30:00,34.86,34.87,34.74,34.8,73730.0,32.0516,32.0608,31.9413,31.9965,73730.0
2015-12-16 10:40:00,34.8,34.8,34.7,34.8,72682.0,31.9965,31.9965,31.9045,31.9965,72682.0
2015-12-16 10:50:00,34.8,34.8,34.72,34.72,23049.0,31.9965,31.9965,31.9229,31.9229,23049.0
2015-12-16 11:00:00,34.72,34.77,34.7,34.76,35998.0,31.9229,31.9689,31.9045,31.9597,35998.0
2015-12-16 11:10:00,34.75,34.81,34.72,34.74,31692.0,31.9505,32.0057,31.9229,31.9413,31692.0
2015-12-16 11:20:00,34.75,34.76,34.71,34.72,57258.0,31.9505,31.9597,31.9137,31.9229,57258.0
2015-12-16 11:30:00,34.72,34.83,34.71,34.81,79260.0,31.9229,32.0241,31.9137,32.0057,79260.0
2015-12-16 11:40:00,34.81,34.82,34.78,34.81,39023.0,32.0057,32.0149,31.9781,32.0057,39023.0
2015-12-16 11:50:00,34.82,34.83,34.78,34.79,30390.0,32.0149,32.0241,31.9781,31.9873,30390.0
2015-12-16 12:00:00,34.79,34.83,34.77,34.83,48696.0,31.9873,32.0241,31.9689,32.0241,48696.0
2015-12-16 12:10:00,34.84,34.89,34.82,34.82,26257.0,32.0332,32.0792,32.0149,32.0149,26257.0
2015-12-16 12:20:00,34.81,34.9,34.81,34.88,47796.0,32.0057,32.0884,32.0057,32.07,47796.0
2015-12-16 12:30:00,34.88,34.92,34.86,34.89,34755.0,32.07,32.1068,32.0516,32.0792,34755.0
2015-12-16 12:40:00,34.88,34.89,34.84,34.85,35365.0,32.07,32.0792,32.0332,32.0424,35365.0
2015-12-16 12:50:00,34.84,34.87,34.79,34.81,30784.0,32.0332,32.0608,31.9873,32.0057,30784.0
2015-12-16 13:00:00,34.8,34.86,34.79,34.85,86013.0,31.9965,32.0516,31.9873,32.0424,86013.0
2015-12-16 13:10:00,34.85,34.87,34.82,34.85,121469.0,32.0424,32.0608,32.0149,32.0424,121469.0
2015-12-16 13:20:00,34.85,34.88,34.84,34.85,85457.0,32.0424,32.07,32.0332,32.0424,85457.0
2015-12-16 13:30:00,34.85,34.85,34.79,34.81,52684.0,32.0424,32.0424,31.9873,32.0057,52684.0
2015-12-16 13:40:00,34.81,34.89,34.8,34.89,62136.0,32.0057,32.0792,31.9965,32.0792,62136.0
2015-12-16 13:50:00,34.89,34.93,34.85,34.92,49541.0,32.0792,32.116,32.0424,32.1068,49541.0
2015-12-16 14:00:00,34.9,35.1,34.68,34.99,208690.0,32.0884,32.2723,31.8861,32.1712,208690.0
2015-12-16 14:10:00,34.99,35.01,34.84,34.84,124517.0,32.1712,32.1896,32.0332,32.0332,124517.0
2015-12-16 14:20:00,34.84,34.91,34.81,34.84,102505.0,32.0332,32.0976,32.0057,32.0332,102505.0
2015-12-16 14:30:00,34.83,34.92,34.77,34.85,138474.0,32.0241,32.1068,31.9689,32.0424,138474.0
2015-12-16 14:40:00,34.85,34.91,34.81,34.9,67895.0,32.0424,32.0976,32.0057,32.0884,67895.0
2015-12-16 14:50:00,34.89,35.1,34.89,35.09,67735.0,32.0792,32.2723,32.0792,32.2631,67735.0
2015-12-16 15:00:00,35.08,35.09,34.99,35.0,261353.0,32.2539,32.2631,32.1712,32.1804,261353.0
2015-12-16 15:10:00,35.01,35.06,35.0,35.05,268916.0,32.1896,32.2355,32.1804,32.2263,268916.0
2015-12-16 15:20:00,35.05,35.19,35.05,35.19,245715.0,32.2263,32.3551,32.2263,32.3551,245715.0
2015-12-16 15:30:00,35.18,35.28,35.17,35.27,337299.0,32.3459,32.4378,32.3367,32.4286,337299.0
2015-12-16 15:40:00,35.26,35.29,35.24,35.25,352440.0,32.4194,32.447,32.401,32.4102,352440.0
2015-12-16 15:50:00,35.25,35.27,35.2,35.2,387394.0,32.4102,32.4286,32.3642,32.3642,387394.0
2015-12-17 09:30:00,35.23,35.32,35.01,35.05,89888.0,32.3918,32.4746,32.1896,32.2263,89888.0
2015-12-17 09:40:00,35.06,35.07,34.92,34.95,63526.0,32.2355,32.2447,32.1068,32.1344,63526.0
2015-12-17 09:50:00,34.94,35.02,34.88,35.02,67253.0,32.1252,32.1987,32.07,32.1987,67253.0
2015-12-17 10:00:00,35.02,35.03,34.9,34.97,98340.0,32.1987,32.2079,32.0884,32.1528,98340.0
2015-12-17 10:10:00,34.97,35.05,34.88,34.89,102479.0,32.1528,32.2263,32.07,32.0792,102479.0
2015-12-17 10:20:00,34.89,34.96,34.86,34.95,79788.0,32.0792,32.1436,32.0516,32.1344,79788.0
2015-12-17 10:30:00,34.95,35.0,34.89,34.9,49627.0,32.1344,32.1804,32.0792,32.0884,49627.0
2015-12-17 10:40:00,34.9,34.91,34.71,34.71,79756.0,32.0884,32.0976,31.9137,31.9137,79756.0
2015-12-17 10:50:00,34.72,34.73,34.66,34.72,193478.0,31.9229,31.9321,31.8678,31.9229,193478.0
2015-12-17 11:00:00,34.72,34.77,34.65,34.68,146517.0,31.9229,31.9689,31.8586,31.8861,146517.0
2015-12-17 11:10:00,34.68,34.71,34.61,34.62,115423.0,31.8861,31.9137,31.8218,31.831,115423.0
2015-12-17 11:20:00,34.62,34.62,34.55,34.62,205901.0,31.831,31.831,31.7666,31.831,205901.0
2015-12-17 11:30:00,34.61,34.73,34.58,34.7,96328.0,31.8218,31.9321,31.7942,31.9045,96328.0
2015-12-17 11:40:00,34.7,34.76,34.7,34.72,99403.0,31.9045,31.9597,31.9045,31.9229,99403.0
2015-12-17 11:50:00,34.71,34.74,34.66,34.68,129107.0,31.9137,31.9413,31.8678,31.8861,129107.0
2015-12-17 12:00:00,34.66,34.67,34.56,34.65,49814.0,31.8678,31.8769,31.7758,31.8586,49814.0
2015-12-17 12:10:00,34.65,34.7,34.64,34.7,72411.0,31.8586,31.9045,31.8494,31.9045,72411.0
2015-12-17 12:20:00,34.71,34.71,34.59,34.61,85690.0,31.9137,31.9137,31.8034,31.8218,85690.0
2015-12-17 12:30:00,34.61,34.62,34.54,34.55,93332.0,31.8218,31.831,31.7574,31.7666,93332.0
2015-12-17 12:40:00,34.55,34.6,34.51,34.53,97220.0,31.7666,31.8126,31.7298,31.7482,97220.0
2015-12-17 12:50:00,34.53,34.6,34.53,34.59,107527.0,31.7482,31.8126,31.7482,31.8034,107527.0
2015-12-17 13:00:00,34.59,34.63,34.58,34.61,61714.0,31.8034,31.8402,31.7942,31.8218,61714.0
2015-12-17 13:10:00,34.61,34.65,34.58,34.59,147032.0,31.8218,31.8586,31.7942,31.8034,147032.0
2015-12-17 13:20:00,34.58,34.65,34.56,34.6,114670.0,31.7942,31.8586,31.7758,31.8126,114670.0
2015-12-17 13:30:00,34.59,34.61,34.56,34.59,191606.0,31.8034,31.8218,31.7758,31.8034,191606.0
2015-12-17 13:40:00,34.59,34.67,34.58,34.65,133456.0,31.8034,31.8769,31.7942,31.8586,133456.0
2015-12-17 13:50:00,34.65,34.65,34.6,34.63,102435.0,31.8586,31.8586,31.8126,31.8402,102435.0
2015-12-17 14:00:00,34.63,34.65,34.6,34.63,85613.0,31.8402,31.8586,31.8126,31.8402,85613.0
2015-12-17 14:10:00,34.62,34.65,34.58,34.64,100682.0,31.831,31.8586,31.7942,31.8494,100682.0
2015-12-17 14:20:00,34.63,34.65,34.59,34.6,105066.0,31.8402,31.8586,31.8034,31.8126,105066.0
2015-12-17 14:30:00,34.6,34.62,34.58,34.61,96319.0,31.8126,31.831,31.7942,31.8218,96319.0
2015-12-17 14:40:00,34.61,34.61,34.54,34.55,141066.0,31.8218,31.8218,31.7574,31.7666,141066.0
2015-12-17 14:50:00,34.55,34.58,34.51,34.57,94611.0,31.7666,31.7942,31.7298,31.785,94611.0
2015-12-17 15:00:00,34.58,34.61,34.54,34.58,177163.0,31.7942,31.8218,31.7574,31.7942,177163.0
2015-12-17 15:10:00,34.58,34.62,34.52,34.52,163497.0,31.7942,31.831,31.739,31.739,163497.0
2015-12-17 15:20:00,34.52,34.56,34.5,34.52,180408.0,31.739,31.7758,31.7206,31.739,180408.0
2015-12-17 15:30:00,34.52,34.61,34.51,34.57,253961.0,31.739,31.8218,31.7298,31.785,253961.0
2015-12-17 15:40:00,34.57,34.58,34.51,34.54,365030.0,31.785,31.7942,31.7298,31.7574,365030.0
2015-12-17 15:50:00,34.53,34.55,34.43,34.43,374667.0,31.7482,31.7666,31.6563,31.6563,374667.0
2015-12-18 09:30:00,34.2,34.35,34.07,34.16,118738.0,31.5014,31.6396,31.3817,31.4646,118738.0
2015-12-18 09:40:00,34.18,34.23,34.07,34.1,249125.0,31.483,31.5291,31.3817,31.4093,249125.0
2015-12-18 09:50:00,34.1,34.15,34.03,34.04,70543.0,31.4093,31.4554,31.3449,31.3541,70543.0
2015-12-18 10:00:00,34.05,34.09,33.85,33.86,291613.0,31.3633,31.4001,31.1791,31.1883,291613.0
2015-12-18 10:10:00,33.86,33.95,33.86,33.88,197531.0,31.1883,31.2712,31.1883,31.2067,197531.0
2015-12-18 10:20:00,33.89,34.0,33.85,33.86,185480.0,31.2159,31.3172,31.1791,31.1883,185480.0
2015-12-18 10:30:00,33.87,33.88,33.78,33.79,157909.0,31.1975,31.2067,31.1146,31.1238,157909.0
2015-12-18 10:40:00,33.79,33.83,33.76,33.78,116959.0,31.1238,31.1606,31.0962,31.1146,116959.0
2015-12-18 10:50:00,33.79,33.91,33.79,33.91,48474.0,31.1238,31.2343,31.1238,31.2343,48474.0
2015-12-18 11:00:00,33.92,33.92,33.84,33.91,73018.0,31.2435,31.2435,31.1698,31.2343,73018.0
2015-12-18 11:10:00,33.9,33.95,33.87,33.89,77213.0,31.2251,31.2712,31.1975,31.2159,77213.0
2015-12-18 11:20:00,33.89,33.92,33.82,33.86,105416.0,31.2159,31.2435,31.1514,31.1883,105416.0
2015-12-18 11:30:00,33.86,33.92,33.82,33.92,51784.0,31.1883,31.2435,31.1514,31.2435,51784.0
2015-12-18 11:40:00,33.92,33.94,33.88,33.89,96730.0,31.2435,31.262,31.2067,31.2159,96730.0
2015-12-18 11:50:00,33.89,33.92,33.81,33.84,84966.0,31.2159,31.2435,31.1422,31.1698,84966.0
2015-12-18 12:00:00,33.83,33.84,33.78,33.81,77341.0,31.1606,31.1698,31.1146,31.1422,77341.0
2015-12-18 12:10:00,33.81,33.87,33.74,33.74,71088.0,31.1422,31.1975,31.0777,31.0777,71088.0
2015-12-18 12:20:00,33.75,33.81,33.75,33.8,54978.0,31.0869,31.1422,31.0869,31.133,54978.0
2015-12-18 12:30:00,33.8,33.8,33.69,33.73,88779.0,31.133,31.133,31.0317,31.0685,88779.0
2015-12-18 12:40:00,33.73,33.79,33.72,33.77,56306.0,31.0685,31.1238,31.0593,31.1054,56306.0
2015-12-18 12:50:00,33.77,33.78,33.72,33.73,73074.0,31.1054,31.1146,31.0593,31.0685,73074.0
2015-12-18 13:00:00,33.74,33.8,33.7,33.77,77561.0,31.0777,31.133,31.0409,31.1054,77561.0
2015-12-18 13:10:00,33.77,33.81,33.75,33.79,68174.0,31.1054,31.1422,31.0869,31.1238,68174.0
2015-12-18 13:20:00,33.79,33.79,33.73,33.77,93922.0,31.1238,31.1238,31.0685,31.1054,93922.0
2015-12-18 13:30:00,33.77,33.81,33.73,33.73,93029.0,31.1054,31.1422,31.0685,31.0685,93029.0
2015-12-18 13:40:00,33.73,33.81,33.72,33.75,50674.0,31.0685,31.1422,31.0593,31.0869,50674.0
2015-12-18 13:50:00,33.76,33.82,33.75,33.8,67351.0,31.0962,31.1514,31.0869,31.133,67351.0
2015-12-18 14:00:00,33.8,33.86,33.8,33.84,82503.0,31.133,31.1883,31.133,31.1698,82503.0
2015-12-18 14:10:00,33.84,33.85,33.74,33.76,74800.0,31.1698,31.1791,31.0777,31.0962,74800.0
2015-12-18 14:20:00,33.76,33.84,33.75,33.82,75117.0,31.0962,31.1698,31.0869,31.1514,75117.0
2015-12-18 14:30:00,33.82,33.86,33.8,33.83,61095.0,31.1514,31.1883,31.133,31.1606,61095.0
2015-12-18 14:40:00,33.82,33.82,33.76,33.78,67764.0,31.1514,31.1514,31.0962,31.1146,67764.0
2015-12-18 14:50:00,33.78,33.82,33.75,33.76,52631.0,31.1146,31.1514,31.0869,31.0962,52631.0
2015-12-18 15:00:00,33.75,33.79,33.72,33.79,83631.0,31.0869,31.1238,31.0593,31.1238,83631.0
2015-12-18 15:10:00,33.79,33.8,33.67,33.69,188373.0,31.1238,31.133,31.0133,31.0317,188373.0
2015-12-18 15:20:00,33.7,33.72,33.63,33.67,110317.0,31.0409,31.0593,30.9764,31.0133,110317.0
2015-12-18 15:30:00,33.67,33.76,33.67,33.71,258446.0,31.0133,31.0962,31.0133,31.0501,258446.0
2015-12-18 15:40:00,33.7,33.78,33.68,33.71,377575.0,31.0409,31.1146,31.0225,31.0501,377575.0
2015-12-18 15:50:00,33.71,33.72,33.62,33.66,1180051.0,31.0501,31.0593,30.9672,31.004,1180051.0
2015-12-21 09:30:00,33.93,33.97,33.74,33.86,137540.0,31.2527,31.2896,31.0777,31.1883,137540.0
2015-12-21 09:40:00,33.85,34.03,33.8,34.03,116553.0,31.1791,31.3449,31.133,31.3449,116553.0
2015-12-21 09:50:00,34.02,34.03,33.95,33.99,127149.0,31.3356,31.3449,31.2712,31.308,127149.0
2015-12-21 10:00:00,33.99,34.13,33.99,34.12,119073.0,31.308,31.437,31.308,31.4278,119073.0
2015-12-21 10:10:00,34.12,34.17,34.09,34.14,61472.0,31.4278,31.4738,31.4001,31.4462,61472.0
2015-12-21 10:20:00,34.13,34.2,34.12,34.12,74353.0,31.437,31.5014,31.4278,31.4278,74353.0
2015-12-21 10:30:00,34.13,34.17,34.1,34.16,58969.0,31.437,31.4738,31.4093,31.4646,58969.0
2015-12-21 10:40:00,34.16,34.22,34.12,34.13,58501.0,31.4646,31.5199,31.4278,31.437,58501.0
2015-12-21 10:50:00,34.13,34.15,34.04,34.07,59028.0,31.437,31.4554,31.3541,31.3817,59028.0
2015-12-21 11:00:00,34.07,34.08,33.97,33.99,75523.0,31.3817,31.3909,31.2896,31.308,75523.0
2015-12-21 11:10:00,33.97,33.98,33.87,33.89,57826.0,31.2896,31.2988,31.1975,31.2159,57826.0
2015-12-21 11:20:00,33.89,33.94,33.86,33.94,113884.0,31.2159,31.262,31.1883,31.262,113884.0
2015-12-21 11:30:00,33.92,33.92,33.81,33.83,73462.0,31.2435,31.2435,31.1422,31.1606,73462.0
2015-12-21 11:40:00,33.83,33.86,33.77,33.79,46793.0,31.1606,31.1883,31.1054,31.1238,46793.0
2015-12-21 11:50:00,33.78,33.81,33.74,33.78,56117.0,31.1146,31.1422,31.0777,31.1146,56117.0
2015-12-21 12:00:00,33.79,33.81,33.74,33.75,66252.0,31.1238,31.1422,31.0777,31.0869,66252.0
2015-12-21 12:10:00,33.76,33.77,33.66,33.69,58427.0,31.0962,31.1054,31.004,31.0317,58427.0
2015-12-21 12:20:00,33.69,33.73,33.68,33.7,52798.0,31.0317,31.0685,31.0225,31.0409,52798.0
2015-12-21 12:30:00,33.69,33.77,33.68,33.74,74323.0,31.0317,31.1054,31.0225,31.0777,74323.0
2015-12-21 12:40:00,33.74,33.79,33.73,33.77,53323.0,31.0777,31.1238,31.0685,31.1054,53323.0
2015-12-21 12:50:00,33.79,33.88,33.78,33.86,60130.0,31.1238,31.2067,31.1146,31.1883,60130.0
2015-12-21 13:00:00,33.86,33.92,33.85,33.87,56438.0,31.1883,31.2435,31.1791,31.1975,56438.0
2015-12-21 13:10:00,33.87,33.93,33.85,33.91,39998.0,31.1975,31.2527,31.1791,31.2343,39998.0
2015-12-21 13:20:00,33.91,33.93,33.89,33.9,39972.0,31.2343,31.2527,31.2159,31.2251,39972.0
2015-12-21 13:30:00,33.9,33.95,33.9,33.92,60835.0,31.2251,31.2712,31.2251,31.2435,60835.0
2015-12-21 13:40:00,33.91,33.93,33.88,33.88,53339.0,31.2343,31.2527,31.2067,31.2067,53339.0
2015-12-21 13:50:00,33.88,33.9,33.84,33.87,36735.0,31.2067,31.2251,31.1698,31.1975,36735.0
2015-12-21 14:00:00,33.88,33.89,33.85,33.86,33453.0,31.2067,31.2159,31.1791,31.1883,33453.0
2015-12-21 14:10:00,33.86,33.89,33.85,33.86,47339.0,31.1883,31.2159,31.1791,31.1883,47339.0
2015-12-21 14:20:00,33.85,33.87,33.81,33.84,61243.0,31.1791,31.1975,31.1422,31.1698,61243.0
2015-12-21 14:30:00,33.83,33.85,33.81,33.82,54129.0,31.1606,31.1791,31.1422,31.1514,54129.0
2015-12-21 14:40:00,33.82,33.85,33.79,33.83,70224.0,31.1514,31.1791,31.1238,31.1606,70224.0
2015-12-21 14:50:00,33.83,33.85,33.8,33.82,37808.0,31.1606,31.1791,31.133,31.1514,37808.0
2015-12-21 15:00:00,33.81,33.84,33.78,33.78,60369.0,31.1422,31.1698,31.1146,31.1146,60369.0
2015-12-21 15:10:00,33.77,33.79,33.73,33.74,112568.0,31.1054,31.1238,31.0685,31.0777,112568.0
2015-12-21 15:20:00,33.74,33.78,33.73,33.77,167597.0,31.0777,31.1146,31.0685,31.1054,167597.0
2015-12-21 15:30:00,33.77,33.82,33.75,33.79,203646.0,31.1054,31.1514,31.0869,31.1238,203646.0
2015-12-21 15:40:00,33.79,33.87,33.79,33.86,211668.0,31.1238,31.1975,31.1238,31.1883,211668.0
2015-12-21 15:50:00,33.86,33.95,33.84,33.93,215875.0,31.1883,31.2712,31.1698,31.2527,215875.0
2015-12-22 09:30:00,33.97,34.04,33.91,33.94,131531.0,31.2896,31.3541,31.2343,31.262,131531.0
2015-12-22 09:40:00,33.91,33.96,33.82,33.84,85465.0,31.2343,31.2804,31.1514,31.1698,85465.0
2015-12-22 09:50:00,33.85,33.86,33.77,33.81,29870.0,31.1791,31.1883,31.1054,31.1422,29870.0
2015-12-22 10:00:00,33.78,33.79,33.69,33.77,131520.0,31.1146,31.1238,31.0317,31.1054,131520.0
2015-12-22 10:10:00,33.78,33.78,33.65,33.71,141587.0,31.1146,31.1146,30.9948,31.0501,141587.0
2015-12-22 10:20:00,33.71,33.85,33.7,33.83,353407.0,31.0501,31.1791,31.0409,31.1606,353407.0
2015-12-22 10:30:00,33.83,33.86,33.77,33.85,228910.0,31.1606,31.1883,31.1054,31.1791,228910.0
2015-12-22 10:40:00,33.84,33.9,33.8,33.83,175978.0,31.1698,31.2251,31.133,31.1606,175978.0
2015-12-22 10:50:00,33.83,33.83,33.77,33.8,190364.0,31.1606,31.1606,31.1054,31.133,190364.0
2015-12-22 11:00:00,33.81,33.88,33.8,33.86,150775.0,31.1422,31.2067,31.133,31.1883,150775.0
2015-12-22 11:10:00,33.86,33.89,33.84,33.86,38083.0,31.1883,31.2159,31.1698,31.1883,38083.0
2015-12-22 11:20:00,33.86,33.87,33.83,33.84,53931.0,31.1883,31.1975,31.1606,31.1698,53931.0
2015-12-22 11:30:00,33.84,34.0,33.83,33.98,163016.0,31.1698,31.3172,31.1606,31.2988,163016.0
2015-12-22 11:40:00,33.98,34.0,33.94,33.97,59899.0,31.2988,31.3172,31.262,31.2896,59899.0
2015-12-22 11:50:00,33.95,33.98,33.91,33.97,51714.0,31.2712,31.2988,31.2343,31.2896,51714.0
2015-12-22 12:00:00,33.98,33.99,33.89,33.92,91370.0,31.2988,31.308,31.2159,31.2435,91370.0
2015-12-22 12:10:00,33.93,33.99,33.88,33.97,114324.0,31.2527,31.308,31.2067,31.2896,114324.0
2015-12-22 12:20:00,33.97,34.02,33.93,33.99,56500.0,31.2896,31.3356,31.2527,31.308,56500.0
2015-12-22 12:30:00,34.0,34.05,33.99,34.02,49910.0,31.3172,31.3633,31.308,31.3356,49910.0
2015-12-22 12:40:00,34.03,34.05,34.02,34.04,84049.0,31.3449,31.3633,31.3356,31.3541,84049.0
2015-12-22 12:50:00,34.05,34.16,34.04,34.15,70127.0,31.3633,31.4646,31.3541,31.4554,70127.0
2015-12-22 13:00:00,34.17,34.18,34.13,34.13,33358.0,31.4738,31.483,31.437,31.437,33358.0
2015-12-22 13:10:00,34.14,34.16,34.11,34.14,18730.0,31.4462,31.4646,31.4185,31.4462,18730.0
2015-12-22 13:20:00,34.14,34.18,34.11,34.18,20150.0,31.4462,31.483,31.4185,31.483,20150.0
2015-12-22 13:30:00,34.18,34.19,34.14,34.18,22106.0,31.483,31.4922,31.4462,31.483,22106.0
2015-12-22 13:40:00,34.17,34.21,34.15,34.2,46443.0,31.4738,31.5106,31.4554,31.5014,46443.0
2015-12-22 13:50:00,34.2,34.23,34.18,34.21,110226.0,31.5014,31.5291,31.483,31.5106,110226.0
2015-12-22 14:00:00,34.22,34.24,34.2,34.21,29243.0,31.5199,31.5383,31.5014,31.5106,29243.0
2015-12-22 14:10:00,34.21,34.25,34.21,34.25,72244.0,31.5106,31.5475,31.5106,31.5475,72244.0
2015-12-22 14:20:00,34.25,34.26,34.21,34.23,46013.0,31.5475,31.5567,31.5106,31.5291,46013.0
2015-12-22 14:30:00,34.22,34.23,34.17,34.18,303228.0,31.5199,31.5291,31.4738,31.483,303228.0
2015-12-22 14:40:00,34.18,34.21,34.17,34.2,81810.0,31.483,31.5106,31.4738,31.5014,81810.0
2015-12-22 14:50:00,34.19,34.23,34.18,34.21,66743.0,31.4922,31.5291,31.483,31.5106,66743.0
2015-12-22 15:00:00,34.21,34.28,34.2,34.26,112723.0,31.5106,31.5751,31.5014,31.5567,112723.0
2015-12-22 15:10:00,34.25,34.28,34.24,34.25,37563.0,31.5475,31.5751,31.5383,31.5475,37563.0
2015-12-22 15:20:00,34.25,34.28,34.23,34.24,62639.0,31.5475,31.5751,31.5291,31.5383,62639.0
2015-12-22 15:30:00,34.23,34.26,34.19,34.22,73759.0,31.5291,31.5567,31.4922,31.5199,73759.0
2015-12-22 15:40:00,34.23,34.23,34.1,34.14,165760.0,31.5291,31.5291,31.4093,31.4462,165760.0
2015-12-22 15:50:00,34.14,34.22,34.13,34.2,140179.0,31.4462,31.5199,31.437,31.5014,140179.0
2015-12-23 09:30:00,34.27,34.35,34.22,34.28,53515.0,31.5659,31.6396,31.5199,31.5751,53515.0
2015-12-23 09:40:00,34.28,34.33,34.22,34.27,68208.0,31.5751,31.6212,31.5199,31.5659,68208.0
2015-12-23 09:50:00,34.27,34.31,34.27,34.3,23432.0,31.5659,31.6028,31.5659,31.5935,23432.0
2015-12-23 10:00:00,34.28,34.36,34.25,34.3,114683.0,31.5751,31.6488,31.5475,31.5935,114683.0
2015-12-23 10:10:00,34.3,34.33,34.28,34.3,77615.0,31.5935,31.6212,31.5751,31.5935,77615.0
2015-12-23 10:20:00,34.29,34.36,34.29,34.3,14878.0,31.5843,31.6488,31.5843,31.5935,14878.0
2015-12-23 10:30:00,34.3,34.36,34.29,34.32,49645.0,31.5935,31.6488,31.5843,31.612,49645.0
2015-12-23 10:40:00,34.32,34.34,34.26,34.29,34334.0,31.612,31.6304,31.5567,31.5843,34334.0
2015-12-23 10:50:00,34.29,34.36,34.28,34.36,35956.0,31.5843,31.6488,31.5751,31.6488,35956.0
2015-12-23 11:00:00,34.35,34.36,34.3,34.32,22204.0,31.6396,31.6488,31.5935,31.612,22204.0
2015-12-23 11:10:00,34.31,34.35,34.3,34.34,19434.0,31.6028,31.6396,31.5935,31.6304,19434.0
2015-12-23 11:20:00,34.34,34.38,34.29,34.37,29841.0,31.6304,31.6672,31.5843,31.658,29841.0
2015-12-23 11:30:00,34.37,34.39,34.34,34.36,17041.0,31.658,31.6764,31.6304,31.6488,17041.0
2015-12-23 11:40:00,34.36,34.39,34.36,34.38,12230.0,31.6488,31.6764,31.6488,31.6672,12230.0
2015-12-23 11:50:00,34.37,34.43,34.36,34.42,70256.0,31.658,31.7133,31.6488,31.7041,70256.0
2015-12-23 12:00:00,34.41,34.46,34.41,34.44,17019.0,31.6949,31.7409,31.6949,31.7225,17019.0
2015-12-23 12:10:00,34.44,34.47,34.43,34.45,26280.0,31.7225,31.7501,31.7133,31.7317,26280.0
2015-12-23 12:20:00,34.46,34.49,34.45,34.46,30864.0,31.7409,31.7686,31.7317,31.7409,30864.0
2015-12-23 12:30:00,34.45,34.46,34.4,34.43,31037.0,31.7317,31.7409,31.6857,31.7133,31037.0
2015-12-23 12:40:00,34.43,34.45,34.4,34.45,22597.0,31.7133,31.7317,31.6857,31.7317,22597.0
2015-12-23 12:50:00,34.44,34.49,34.44,34.46,35666.0,31.7225,31.7686,31.7225,31.7409,35666.0
2015-12-23 13:00:00,34.46,34.48,34.42,34.42,26248.0,31.7409,31.7593,31.7041,31.7041,26248.0
2015-12-23 13:10:00,34.42,34.46,34.42,34.42,30465.0,31.7041,31.7409,31.7041,31.7041,30465.0
2015-12-23 13:20:00,34.42,34.43,34.4,34.41,42715.0,31.7041,31.7133,31.6857,31.6949,42715.0
2015-12-23 13:30:00,34.41,34.42,34.33,34.34,43698.0,31.6949,31.7041,31.6212,31.6304,43698.0
2015-12-23 13:40:00,34.34,34.42,34.34,34.38,45385.0,31.6304,31.7041,31.6304,31.6672,45385.0
2015-12-23 13:50:00,34.38,34.4,34.37,34.39,74619.0,31.6672,31.6857,31.658,31.6764,74619.0
2015-12-23 14:00:00,34.38,34.4,34.36,34.39,57132.0,31.6672,31.6857,31.6488,31.6764,57132.0
2015-12-23 14:10:00,34.39,34.45,34.37,34.43,90776.0,31.6764,31.7317,31.658,31.7133,90776.0
2015-12-23 14:20:00,34.44,34.45,34.41,34.44,45823.0,31.7225,31.7317,31.6949,31.7225,45823.0
2015-12-23 14:30:00,34.43,34.44,34.42,34.44,19112.0,31.7133,31.7225,31.7041,31.7225,19112.0
2015-12-23 14:40:00,34.44,34.45,34.42,34.44,119099.0,31.7225,31.7317,31.7041,31.7225,119099.0
2015-12-23 14:50:00,34.44,34.45,34.41,34.42,13081.0,31.7225,31.7317,31.6949,31.7041,13081.0
2015-12-23 15:00:00,34.43,34.44,34.37,34.38,22900.0,31.7133,31.7225,31.658,31.6672,22900.0
2015-12-23 15:10:00,34.38,34.38,34.35,34.36,21165.0,31.6672,31.6672,31.6396,31.6488,21165.0
2015-12-23 15:20:00,34.36,34.37,34.34,34.36,64431.0,31.6488,31.658,31.6304,31.6488,64431.0
2015-12-23 15:30:00,34.35,34.41,34.34,34.4,62228.0,31.6396,31.6949,31.6304,31.6857,62228.0
2015-12-23 15:40:00,34.4,34.44,34.39,34.44,68330.0,31.6857,31.7225,31.6764,31.7225,68330.0
2015-12-23 15:50:00,34.44,34.47,34.43,34.45,182671.0,31.7225,31.7501,31.7133,31.7317,182671.0
2015-12-24 09:30:00,34.29,34.5,34.18,34.39,24351.0,31.5843,31.7778,31.483,31.6764,24351.0
2015-12-24 09:40:00,34.4,34.44,34.35,34.35,21699.0,31.6857,31.7225,31.6396,31.6396,21699.0
2015-12-24 09:50:00,34.36,34.46,34.35,34.39,9285.0,31.6488,31.7409,31.6396,31.6764,9285.0
2015-12-24 10:00:00,34.38,34.46,34.38,34.44,16256.0,31.6672,31.7409,31.6672,31.7225,16256.0
2015-12-24 10:10:00,34.45,34.51,34.44,34.51,26272.0,31.7317,31.787,31.7225,31.787,26272.0
2015-12-24 10:20:00,34.52,34.52,34.49,34.51,24658.0,31.7962,31.7962,31.7686,31.787,24658.0
2015-12-24 10:30:00,34.51,34.52,34.49,34.51,43807.0,31.787,31.7962,31.7686,31.787,43807.0
2015-12-24 10:40:00,34.51,34.53,34.49,34.52,23099.0,31.787,31.8054,31.7686,31.7962,23099.0
2015-12-24 10:50:00,34.52,34.53,34.5,34.52,15823.0,31.7962,31.8054,31.7778,31.7962,15823.0
2015-12-24 11:00:00,34.52,34.54,34.5,34.54,17397.0,31.7962,31.8146,31.7778,31.8146,17397.0
2015-12-24 11:10:00,34.54,34.54,34.5,34.51,33388.0,31.8146,31.8146,31.7778,31.787,33388.0
2015-12-24 11:20:00,34.51,34.59,34.51,34.59,13827.0,31.787,31.8607,31.787,31.8607,13827.0
2015-12-24 11:30:00,34.59,34.59,34.55,34.58,26564.0,31.8607,31.8607,31.8238,31.8515,26564.0
2015-12-24 11:40:00,34.58,34.6,34.57,34.59,22839.0,31.8515,31.8699,31.8422,31.8607,22839.0
2015-12-24 11:50:00,34.6,34.6,34.56,34.58,20311.0,31.8699,31.8699,31.833,31.8515,20311.0
2015-12-24 12:00:00,34.57,34.58,34.55,34.57,23481.0,31.8422,31.8515,31.8238,31.8422,23481.0
2015-12-24 12:10:00,34.56,34.57,34.54,34.56,68826.0,31.833,31.8422,31.8146,31.833,68826.0
2015-12-24 12:20:00,34.57,34.6,34.56,34.6,43361.0,31.8422,31.8699,31.833,31.8699,43361.0
2015-12-24 12:30:00,34.59,34.63,34.59,34.59,31699.0,31.8607,31.8975,31.8607,31.8607,31699.0
2015-12-24 12:40:00,34.59,34.62,34.58,34.59,44550.0,31.8607,31.8883,31.8515,31.8607,44550.0
2015-12-24 12:50:00,34.59,34.59,34.48,34.5,87958.0,31.8607,31.8607,31.7593,31.7778,87958.0
2015-12-28 09:30:00,34.23,34.41,34.17,34.39,29557.0,31.5291,31.6949,31.4738,31.6764,29557.0
2015-12-28 09:40:00,34.39,34.47,34.33,34.39,36408.0,31.6764,31.7501,31.6212,31.6764,36408.0
2015-12-28 09:50:00,34.37,34.39,34.34,34.34,20825.0,31.658,31.6764,31.6304,31.6304,20825.0
2015-12-28 10:00:00,34.33,34.33,34.16,34.21,36896.0,31.6212,31.6212,31.4646,31.5106,36896.0
2015-12-28 10:10:00,34.22,34.22,34.17,34.18,75963.0,31.5199,31.5199,31.4738,31.483,75963.0
2015-12-28 10:20:00,34.16,34.21,34.13,34.2,39665.0,31.4646,31.5106,31.437,31.5014,39665.0
2015-12-28 10:30:00,34.2,34.2,34.15,34.18,43420.0,31.5014,31.5014,31.4554,31.483,43420.0
2015-12-28 10:40:00,34.18,34.19,34.08,34.1,48905.0,31.483,31.4922,31.3909,31.4093,48905.0
2015-12-28 10:50:00,34.1,34.16,34.08,34.15,67908.0,31.4093,31.4646,31.3909,31.4554,67908.0
2015-12-28 11:00:00,34.13,34.17,34.11,34.16,42242.0,31.437,31.4738,31.4185,31.4646,42242.0
2015-12-28 11:10:00,34.17,34.21,34.17,34.21,16196.0,31.4738,31.5106,31.4738,31.5106,16196.0
2015-12-28 11:20:00,34.22,34.23,34.18,34.18,27857.0,31.5199,31.5291,31.483,31.483,27857.0
2015-12-28 11:30:00,34.18,34.27,34.17,34.26,24160.0,31.483,31.5659,31.4738,31.5567,24160.0
2015-12-28 11:40:00,34.26,34.26,34.23,34.26,13279.0,31.5567,31.5567,31.5291,31.5567,13279.0
2015-12-28 11:50:00,34.25,34.31,34.25,34.26,14734.0,31.5475,31.6028,31.5475,31.5567,14734.0
2015-12-28 12:00:00,34.25,34.32,34.24,34.28,34547.0,31.5475,31.612,31.5383,31.5751,34547.0
2015-12-28 12:10:00,34.28,34.28,34.19,34.22,21048.0,31.5751,31.5751,31.4922,31.5199,21048.0
2015-12-28 12:20:00,34.21,34.25,34.18,34.24,24088.0,31.5106,31.5475,31.483,31.5383,24088.0
2015-12-28 12:30:00,34.25,34.26,34.22,34.24,41254.0,31.5475,31.5567,31.5199,31.5383,41254.0
2015-12-28 12:40:00,34.24,34.24,34.2,34.24,10592.0,31.5383,31.5383,31.5014,31.5383,10592.0
2015-12-28 12:50:00,34.25,34.26,34.19,34.22,23856.0,31.5475,31.5567,31.4922,31.5199,23856.0
2015-12-28 13:00:00,34.22,34.28,34.22,34.27,17038.0,31.5199,31.5751,31.5199,31.5659,17038.0
2015-12-28 13:10:00,34.27,34.36,34.26,34.36,19094.0,31.5659,31.6488,31.5567,31.6488,19094.0
2015-12-28 13:20:00,34.37,34.39,34.36,34.39,22732.0,31.658,31.6764,31.6488,31.6764,22732.0
2015-12-28 13:30:00,34.4,34.44,34.36,34.37,33378.0,31.6857,31.7225,31.6488,31.658,33378.0
2015-12-28 13:40:00,34.38,34.39,34.33,34.34,14518.0,31.6672,31.6764,31.6212,31.6304,14518.0
2015-12-28 13:50:00,34.33,34.35,34.27,34.29,41749.0,31.6212,31.6396,31.5659,31.5843,41749.0
2015-12-28 14:00:00,34.28,34.35,34.28,34.33,16481.0,31.5751,31.6396,31.5751,31.6212,16481.0
2015-12-28 14:10:00,34.34,34.35,34.31,34.34,20708.0,31.6304,31.6396,31.6028,31.6304,20708.0
2015-12-28 14:20:00,34.35,34.36,34.33,34.35,27787.0,31.6396,31.6488,31.6212,31.6396,27787.0
2015-12-28 14:30:00,34.35,34.37,34.33,34.37,16618.0,31.6396,31.658,31.6212,31.658,16618.0
2015-12-28 14:40:00,34.37,34.4,34.33,34.38,33167.0,31.658,31.6857,31.6212,31.6672,33167.0
2015-12-28 14:50:00,34.38,34.4,34.37,34.39,11400.0,31.6672,31.6857,31.658,31.6764,11400.0
2015-12-28 15:00:00,34.39,34.4,34.36,34.39,28927.0,31.6764,31.6857,31.6488,31.6764,28927.0
2015-12-28 15:10:00,34.39,34.4,34.37,34.37,29005.0,31.6764,31.6857,31.658,31.658,29005.0
2015-12-28 15:20:00,34.37,34.42,34.37,34.4,27800.0,31.658,31.7041,31.658,31.6857,27800.0
2015-12-28 15:30:00,34.41,34.43,34.39,34.41,36481.0,31.6949,31.7133,31.6764,31.6949,36481.0
2015-12-28 15:40:00,34.41,34.43,34.4,34.41,31883.0,31.6949,31.7133,31.6857,31.6949,31883.0
2015-12-28 15:50:00,34.42,34.46,34.41,34.45,134693.0,31.7041,31.7409,31.6949,31.7317,134693.0
2015-12-29 09:30:00,34.47,34.8,34.47,34.76,79628.0,31.7501,32.0541,31.7501,32.0173,79628.0
2015-12-29 09:40:00,34.76,34.85,34.73,34.75,38609.0,32.0173,32.1002,31.9896,32.008,38609.0
2015-12-29 09:50:00,34.78,34.79,34.75,34.79,15992.0,32.0357,32.0449,32.008,32.0449,15992.0
2015-12-29 10:00:00,34.79,34.82,34.76,34.77,34762.0,32.0449,32.0725,32.0173,32.0265,34762.0
2015-12-29 10:10:00,34.78,34.8,34.7,34.73,26723.0,32.0357,32.0541,31.962,31.9896,26723.0
2015-12-29 10:20:00,34.73,34.76,34.72,34.76,35483.0,31.9896,32.0173,31.9804,32.0173,35483.0
2015-12-29 10:30:00,34.77,34.78,34.7,34.7,23908.0,32.0265,32.0357,31.962,31.962,23908.0
2015-12-29 10:40:00,34.69,34.72,34.67,34.67,52820.0,31.9528,31.9804,31.9344,31.9344,52820.0
2015-12-29 10:50:00,34.67,34.68,34.63,34.63,59523.0,31.9344,31.9436,31.8975,31.8975,59523.0
2015-12-29 11:00:00,34.63,34.66,34.57,34.58,62374.0,31.8975,31.9251,31.8422,31.8515,62374.0
2015-12-29 11:10:00,34.58,34.6,34.53,34.58,56423.0,31.8515,31.8699,31.8054,31.8515,56423.0
2015-12-29 11:20:00,34.57,34.62,34.53,34.6,69811.0,31.8422,31.8883,31.8054,31.8699,69811.0
2015-12-29 11:30:00,34.6,34.64,34.57,34.59,55647.0,31.8699,31.9067,31.8422,31.8607,55647.0
2015-12-29 11:40:00,34.58,34.58,34.49,34.49,37162.0,31.8515,31.8515,31.7686,31.7686,37162.0
2015-12-29 11:50:00,34.49,34.53,34.46,34.53,26072.0,31.7686,31.8054,31.7409,31.8054,26072.0
2015-12-29 12:00:00,34.52,34.53,34.48,34.5,45433.0,31.7962,31.8054,31.7593,31.7778,45433.0
2015-12-29 12:10:00,34.5,34.53,34.49,34.52,34905.0,31.7778,31.8054,31.7686,31.7962,34905.0
2015-12-29 12:20:00,34.52,34.54,34.49,34.49,35365.0,31.7962,31.8146,31.7686,31.7686,35365.0
2015-12-29 12:30:00,34.48,34.52,34.47,34.52,31842.0,31.7593,31.7962,31.7501,31.7962,31842.0
2015-12-29 12:40:00,34.51,34.51,34.47,34.47,46889.0,31.787,31.787,31.7501,31.7501,46889.0
2015-12-29 12:50:00,34.47,34.49,34.45,34.49,29962.0,31.7501,31.7686,31.7317,31.7686,29962.0
2015-12-29 13:00:00,34.49,34.49,34.46,34.48,52413.0,31.7686,31.7686,31.7409,31.7593,52413.0
2015-12-29 13:10:00,34.49,34.61,34.48,34.61,31385.0,31.7686,31.8791,31.7593,31.8791,31385.0
2015-12-29 13:20:00,34.61,34.63,34.53,34.55,46726.0,31.8791,31.8975,31.8054,31.8238,46726.0
2015-12-29 13:30:00,34.57,34.57,34.52,34.55,26557.0,31.8422,31.8422,31.7962,31.8238,26557.0
2015-12-29 13:40:00,34.55,34.59,34.54,34.58,47076.0,31.8238,31.8607,31.8146,31.8515,47076.0
2015-12-29 13:50:00,34.59,34.62,34.58,34.6,32662.0,31.8607,31.8883,31.8515,31.8699,32662.0
2015-12-29 14:00:00,34.59,34.63,34.58,34.62,28646.0,31.8607,31.8975,31.8515,31.8883,28646.0
2015-12-29 14:10:00,34.61,34.63,34.58,34.62,34302.0,31.8791,31.8975,31.8515,31.8883,34302.0
2015-12-29 14:20:00,34.61,34.66,34.6,34.65,17621.0,31.8791,31.9251,31.8699,31.9159,17621.0
2015-12-29 14:30:00,34.66,34.66,34.6,34.65,21431.0,31.9251,31.9251,31.8699,31.9159,21431.0
2015-12-29 14:40:00,34.65,34.67,34.64,34.64,23048.0,31.9159,31.9344,31.9067,31.9067,23048.0
2015-12-29 14:50:00,34.65,34.68,34.63,34.66,40011.0,31.9159,31.9436,31.8975,31.9251,40011.0
2015-12-29 15:00:00,34.67,34.69,34.65,34.69,32668.0,31.9344,31.9528,31.9159,31.9528,32668.0
2015-12-29 15:10:00,34.68,34.71,34.66,34.69,40338.0,31.9436,31.9712,31.9251,31.9528,40338.0
2015-12-29 15:20:00,34.69,34.7,34.67,34.7,39988.0,31.9528,31.962,31.9344,31.962,39988.0
2015-12-29 15:30:00,34.7,34.73,34.64,34.65,44572.0,31.962,31.9896,31.9067,31.9159,44572.0
2015-12-29 15:40:00,34.65,34.7,34.63,34.69,57844.0,31.9159,31.962,31.8975,31.9528,57844.0
2015-12-29 15:50:00,34.69,34.71,34.66,34.67,126285.0,31.9528,31.9712,31.9251,31.9344,126285.0
2015-12-30 09:30:00,34.65,34.77,34.52,34.7,30490.0,31.9159,32.0265,31.7962,31.962,30490.0
2015-12-30 09:40:00,34.7,34.74,34.68,34.68,14908.0,31.962,31.9988,31.9436,31.9436,14908.0
2015-12-30 09:50:00,34.66,34.78,34.65,34.75,35445.0,31.9251,32.0357,31.9159,32.008,35445.0
2015-12-30 10:00:00,34.76,34.81,34.72,34.76,29289.0,32.0173,32.0633,31.9804,32.0173,29289.0
2015-12-30 10:10:00,34.76,34.81,34.75,34.75,35029.0,32.0173,32.0633,32.008,32.008,35029.0
2015-12-30 10:20:00,34.75,34.77,34.71,34.73,16657.0,32.008,32.0265,31.9712,31.9896,16657.0
2015-12-30 10:30:00,34.73,34.74,34.7,34.7,9625.0,31.9896,31.9988,31.962,31.962,9625.0
2015-12-30 10:40:00,34.69,34.75,34.67,34.74,8810.0,31.9528,32.008,31.9344,31.9988,8810.0
2015-12-30 10:50:00,34.74,34.78,34.74,34.76,12497.0,31.9988,32.0357,31.9988,32.0173,12497.0
2015-12-30 11:00:00,34.76,34.77,34.73,34.73,30263.0,32.0173,32.0265,31.9896,31.9896,30263.0
2015-12-30 11:10:00,34.73,34.75,34.72,34.72,18308.0,31.9896,32.008,31.9804,31.9804,18308.0
2015-12-30 11:20:00,34.72,34.75,34.71,34.72,9003.0,31.9804,32.008,31.9712,31.9804,9003.0
2015-12-30 11:30:00,34.74,34.75,34.69,34.71,25335.0,31.9988,32.008,31.9528,31.9712,25335.0
2015-12-30 11:40:00,34.71,34.71,34.67,34.67,11692.0,31.9712,31.9712,31.9344,31.9344,11692.0
2015-12-30 11:50:00,34.67,34.67,34.63,34.64,5982.0,31.9344,31.9344,31.8975,31.9067,5982.0
2015-12-30 12:00:00,34.63,34.66,34.61,34.64,7787.0,31.8975,31.9251,31.8791,31.9067,7787.0
2015-12-30 12:10:00,34.64,34.64,34.56,34.57,24933.0,31.9067,31.9067,31.833,31.8422,24933.0
2015-12-30 12:20:00,34.57,34.58,34.52,34.54,8815.0,31.8422,31.8515,31.7962,31.8146,8815.0
2015-12-30 12:30:00,34.53,34.53,34.49,34.52,31768.0,31.8054,31.8054,31.7686,31.7962,31768.0
2015-12-30 12:40:00,34.52,34.55,34.49,34.53,10851.0,31.7962,31.8238,31.7686,31.8054,10851.0
2015-12-30 12:50:00,34.53,34.54,34.49,34.52,11313.0,31.8054,31.8146,31.7686,31.7962,11313.0
2015-12-30 13:00:00,34.52,34.56,34.51,34.51,18535.0,31.7962,31.833,31.787,31.787,18535.0
2015-12-30 13:10:00,34.5,34.51,34.48,34.48,21884.0,31.7778,31.787,31.7593,31.7593,21884.0
2015-12-30 13:20:00,34.48,34.49,34.45,34.48,21942.0,31.7593,31.7686,31.7317,31.7593,21942.0
2015-12-30 13:30:00,34.48,34.5,34.48,34.5,12099.0,31.7593,31.7778,31.7593,31.7778,12099.0
2015-12-30 13:40:00,34.49,34.55,34.48,34.55,17213.0,31.7686,31.8238,31.7593,31.8238,17213.0
2015-12-30 13:50:00,34.55,34.57,34.53,34.57,8371.0,31.8238,31.8422,31.8054,31.8422,8371.0
2015-12-30 14:00:00,34.57,34.59,34.56,34.58,13170.0,31.8422,31.8607,31.833,31.8515,13170.0
2015-12-30 14:10:00,34.58,34.63,34.57,34.62,10373.0,31.8515,31.8975,31.8422,31.8883,10373.0
2015-12-30 14:20:00,34.61,34.63,34.57,34.58,9061.0,31.8791,31.8975,31.8422,31.8515,9061.0
2015-12-30 14:30:00,34.58,34.6,34.55,34.57,17584.0,31.8515,31.8699,31.8238,31.8422,17584.0
2015-12-30 14:40:00,34.56,34.58,34.55,34.58,16964.0,31.833,31.8515,31.8238,31.8515,16964.0
2015-12-30 14:50:00,34.57,34.57,34.55,34.57,19178.0,31.8422,31.8422,31.8238,31.8422,19178.0
2015-12-30 15:00:00,34.58,34.6,34.56,34.58,22647.0,31.8515,31.8699,31.833,31.8515,22647.0
2015-12-30 15:10:00,34.57,34.63,34.56,34.63,29693.0,31.8422,31.8975,31.833,31.8975,29693.0
2015-12-30 15:20:00,34.62,34.63,34.58,34.58,27774.0,31.8883,31.8975,31.8515,31.8515,27774.0
2015-12-30 15:30:00,34.58,34.59,34.44,34.51,72185.0,31.8515,31.8607,31.7225,31.787,72185.0
2015-12-30 15:40:00,34.5,34.55,34.48,34.54,70878.0,31.7778,31.8238,31.7593,31.8146,70878.0
2015-12-30 15:50:00,34.54,34.55,34.46,34.47,77055.0,31.8146,31.8238,31.7409,31.7501,77055.0
2015-12-31 09:30:00,34.25,34.48,34.23,34.33,36938.0,31.5475,31.7593,31.5291,31.6212,36938.0
2015-12-31 09:40:00,34.36,34.42,34.25,34.29,16456.0,31.6488,31.7041,31.5475,31.5843,16456.0
2015-12-31 09:50:00,34.3,34.3,34.22,34.25,24861.0,31.5935,31.5935,31.5199,31.5475,24861.0
2015-12-31 10:00:00,34.24,34.3,34.21,34.26,41301.0,31.5383,31.5935,31.5106,31.5567,41301.0
2015-12-31 10:10:00,34.27,34.35,34.26,34.33,20000.0,31.5659,31.6396,31.5567,31.6212,20000.0
2015-12-31 10:20:00,34.33,34.33,34.24,34.26,52246.0,31.6212,31.6212,31.5383,31.5567,52246.0
2015-12-31 10:30:00,34.26,34.26,34.16,34.22,33386.0,31.5567,31.5567,31.4646,31.5199,33386.0
2015-12-31 10:40:00,34.21,34.24,34.19,34.23,35631.0,31.5106,31.5383,31.4922,31.5291,35631.0
2015-12-31 10:50:00,34.24,34.26,34.22,34.25,28809.0,31.5383,31.5567,31.5199,31.5475,28809.0
2015-12-31 11:00:00,34.27,34.32,34.26,34.27,20779.0,31.5659,31.612,31.5567,31.5659,20779.0
2015-12-31 11:10:00,34.27,34.31,34.25,34.3,33844.0,31.5659,31.6028,31.5475,31.5935,33844.0
2015-12-31 11:20:00,34.29,34.31,34.26,34.29,26803.0,31.5843,31.6028,31.5567,31.5843,26803.0
2015-12-31 11:30:00,34.29,34.37,34.27,34.37,15620.0,31.5843,31.658,31.5659,31.658,15620.0
2015-12-31 11:40:00,34.37,34.42,34.35,34.4,31895.0,31.658,31.7041,31.6396,31.6857,31895.0
2015-12-31 11:50:00,34.4,34.45,34.37,34.45,7673.0,31.6857,31.7317,31.658,31.7317,7673.0
2015-12-31 12:00:00,34.47,34.52,34.43,34.52,21818.0,31.7501,31.7962,31.7133,31.7962,21818.0
2015-12-31 12:10:00,34.52,34.53,34.46,34.5,17030.0,31.7962,31.8054,31.7409,31.7778,17030.0
2015-12-31 12:20:00,34.49,34.51,34.45,34.5,6919.0,31.7686,31.787,31.7317,31.7778,6919.0
2015-12-31 12:30:00,34.5,34.5,34.45,34.45,98242.0,31.7778,31.7778,31.7317,31.7317,98242.0
2015-12-31 12:40:00,34.46,34.51,34.46,34.48,26140.0,31.7409,31.787,31.7409,31.7593,26140.0
2015-12-31 12:50:00,34.46,34.47,34.42,34.42,11337.0,31.7409,31.7501,31.7041,31.7041,11337.0
2015-12-31 13:00:00,34.4,34.43,34.34,34.34,28052.0,31.6857,31.7133,31.6304,31.6304,28052.0
2015-12-31 13:10:00,34.34,34.39,34.34,34.35,16447.0,31.6304,31.6764,31.6304,31.6396,16447.0
2015-12-31 13:20:00,34.36,34.43,34.36,34.39,11140.0,31.6488,31.7133,31.6488,31.6764,11140.0
2015-12-31 13:30:00,34.38,34.4,34.36,34.37,21614.0,31.6672,31.6857,31.6488,31.658,21614.0
2015-12-31 13:40:00,34.37,34.43,34.37,34.42,13137.0,31.658,31.7133,31.658,31.7041,13137.0
2015-12-31 13:50:00,34.41,34.43,34.41,34.43,10799.0,31.6949,31.7133,31.6949,31.7133,10799.0
2015-12-31 14:00:00,34.44,34.47,34.4,34.42,12150.0,31.7225,31.7501,31.6857,31.7041,12150.0
2015-12-31 14:10:00,34.42,34.44,34.42,34.44,17598.0,31.7041,31.7225,31.7041,31.7225,17598.0
2015-12-31 14:20:00,34.44,34.44,34.35,34.39,22336.0,31.7225,31.7225,31.6396,31.6764,22336.0
2015-12-31 14:30:00,34.39,34.39,34.34,34.35,18372.0,31.6764,31.6764,31.6304,31.6396,18372.0
2015-12-31 14:40:00,34.37,34.41,34.37,34.4,12510.0,31.658,31.6949,31.658,31.6857,12510.0
2015-12-31 14:50:00,34.4,34.42,34.39,34.4,19464.0,31.6857,31.7041,31.6764,31.6857,19464.0
2015-12-31 15:00:00,34.4,34.4,34.34,34.34,32655.0,31.6857,31.6857,31.6304,31.6304,32655.0
2015-12-31 15:10:00,34.34,34.37,34.32,34.36,55094.0,31.6304,31.658,31.612,31.6488,55094.0
2015-12-31 15:20:00,34.36,34.36,34.31,34.32,29389.0,31.6488,31.6488,31.6028,31.612,29389.0
2015-12-31 15:30:00,34.32,34.38,34.32,34.35,46426.0,31.612,31.6672,31.612,31.6396,46426.0
2015-12-31 15:40:00,34.35,34.35,34.27,34.28,45474.0,31.6396,31.6396,31.5659,31.5751,45474.0
2015-12-31 15:50:00,34.27,34.28,34.15,34.16,151958.0,31.5659,31.5751,31.4554,31.4646,151958.0
2016-01-04 09:30:00,33.73,33.92,33.51,33.58,131589.0,31.0685,31.2435,30.8659,30.9304,131589.0
2016-01-04 09:40:00,33.56,33.56,33.47,33.51,133971.0,30.9119,30.9119,30.829,30.8659,133971.0
2016-01-04 09:50:00,33.52,33.62,33.52,33.53,79689.0,30.8751,30.9672,30.8751,30.8843,79689.0
2016-01-04 10:00:00,33.53,33.54,33.39,33.41,133245.0,30.8843,30.8935,30.7554,30.7738,133245.0
2016-01-04 10:10:00,33.42,33.55,33.38,33.55,117656.0,30.783,30.9027,30.7461,30.9027,117656.0
2016-01-04 10:20:00,33.54,33.59,33.5,33.52,171344.0,30.8935,30.9396,30.8567,30.8751,171344.0
2016-01-04 10:30:00,33.52,33.53,33.38,33.41,80726.0,30.8751,30.8843,30.7461,30.7738,80726.0
2016-01-04 10:40:00,33.41,33.51,33.35,33.48,140527.0,30.7738,30.8659,30.7185,30.8383,140527.0
2016-01-04 10:50:00,33.48,33.49,33.37,33.38,84351.0,30.8383,30.8475,30.7369,30.7461,84351.0
2016-01-04 11:00:00,33.37,33.37,33.28,33.31,96755.0,30.7369,30.7369,30.654,30.6817,96755.0
2016-01-04 11:10:00,33.31,33.38,33.29,33.34,76315.0,30.6817,30.7461,30.6632,30.7093,76315.0
2016-01-04 11:20:00,33.34,33.36,33.29,33.32,185249.0,30.7093,30.7277,30.6632,30.6909,185249.0
2016-01-04 11:30:00,33.31,33.39,33.3,33.38,128782.0,30.6817,30.7554,30.6725,30.7461,128782.0
2016-01-04 11:40:00,33.38,33.44,33.35,33.44,55076.0,30.7461,30.8014,30.7185,30.8014,55076.0
2016-01-04 11:50:00,33.44,33.48,33.42,33.45,47906.0,30.8014,30.8383,30.783,30.8106,47906.0
2016-01-04 12:00:00,33.45,33.45,33.37,33.4,75580.0,30.8106,30.8106,30.7369,30.7646,75580.0
2016-01-04 12:10:00,33.39,33.41,33.31,33.31,51703.0,30.7554,30.7738,30.6817,30.6817,51703.0
2016-01-04 12:20:00,33.31,33.31,33.22,33.28,87289.0,30.6817,30.6817,30.5988,30.654,87289.0
2016-01-04 12:30:00,33.27,33.28,33.2,33.25,128539.0,30.6448,30.654,30.5803,30.6264,128539.0
2016-01-04 12:40:00,33.25,33.34,33.22,33.3,57122.0,30.6264,30.7093,30.5988,30.6725,57122.0
2016-01-04 12:50:00,33.31,33.37,33.31,33.34,61906.0,30.6817,30.7369,30.6817,30.7093,61906.0
2016-01-04 13:00:00,33.35,33.36,33.17,33.3,294380.0,30.7185,30.7277,30.5527,30.6725,294380.0
2016-01-04 13:10:00,33.31,33.43,33.29,33.37,73616.0,30.6817,30.7922,30.6632,30.7369,73616.0
2016-01-04 13:20:00,33.37,33.39,33.3,33.34,92628.0,30.7369,30.7554,30.6725,30.7093,92628.0
2016-01-04 13:30:00,33.34,33.42,33.34,33.42,66179.0,30.7093,30.783,30.7093,30.783,66179.0
2016-01-04 13:40:00,33.43,33.46,33.37,33.4,62664.0,30.7922,30.8198,30.7369,30.7646,62664.0
2016-01-04 13:50:00,33.4,33.46,33.39,33.41,63565.0,30.7646,30.8198,30.7554,30.7738,63565.0
2016-01-04 14:00:00,33.41,33.41,33.33,33.37,117904.0,30.7738,30.7738,30.7001,30.7369,117904.0
2016-01-04 14:10:00,33.38,33.38,33.3,33.36,160216.0,30.7461,30.7461,30.6725,30.7277,160216.0
2016-01-04 14:20:00,33.36,33.4,33.35,33.35,53703.0,30.7277,30.7646,30.7185,30.7185,53703.0
2016-01-04 14:30:00,33.34,33.35,33.25,33.31,45765.0,30.7093,30.7185,30.6264,30.6817,45765.0
2016-01-04 14:40:00,33.31,33.35,33.28,33.33,63385.0,30.6817,30.7185,30.654,30.7001,63385.0
2016-01-04 14:50:00,33.33,33.35,33.3,33.34,137626.0,30.7001,30.7185,30.6725,30.7093,137626.0
2016-01-04 15:00:00,33.35,33.37,33.29,33.35,85992.0,30.7185,30.7369,30.6632,30.7185,85992.0
2016-01-04 15:10:00,33.34,33.37,33.3,33.3,174289.0,30.7093,30.7369,30.6725,30.6725,174289.0
2016-01-04 15:20:00,33.3,33.31,33.24,33.27,157301.0,30.6725,30.6817,30.6172,30.6448,157301.0
2016-01-04 15:30:00,33.28,33.34,33.28,33.34,112149.0,30.654,30.7093,30.654,30.7093,112149.0
2016-01-04 15:40:00,33.34,33.46,33.33,33.46,237760.0,30.7093,30.8198,30.7001,30.8198,237760.0
2016-01-04 15:50:00,33.46,33.52,33.4,33.51,453896.0,30.8198,30.8751,30.7646,30.8659,453896.0
2016-01-05 09:30:00,33.52,33.76,33.52,33.7,189908.0,30.8751,31.0962,30.8751,31.0409,189908.0
2016-01-05 09:40:00,33.7,33.81,33.68,33.75,124136.0,31.0409,31.1422,31.0225,31.0869,124136.0
2016-01-05 09:50:00,33.76,33.76,33.56,33.56,62465.0,31.0962,31.0962,30.9119,30.9119,62465.0
2016-01-05 10:00:00,33.57,33.61,33.51,33.53,182971.0,30.9211,30.958,30.8659,30.8843,182971.0
2016-01-05 10:10:00,33.54,33.59,33.44,33.45,92096.0,30.8935,30.9396,30.8014,30.8106,92096.0
2016-01-05 10:20:00,33.44,33.45,33.33,33.34,87763.0,30.8014,30.8106,30.7001,30.7093,87763.0
2016-01-05 10:30:00,33.33,33.47,33.3,33.47,188430.0,30.7001,30.829,30.6725,30.829,188430.0
2016-01-05 10:40:00,33.47,33.55,33.47,33.55,83255.0,30.829,30.9027,30.829,30.9027,83255.0
2016-01-05 10:50:00,33.55,33.59,33.53,33.55,288695.0,30.9027,30.9396,30.8843,30.9027,288695.0
2016-01-05 11:00:00,33.55,33.58,33.5,33.5,98545.0,30.9027,30.9304,30.8567,30.8567,98545.0
2016-01-05 11:10:00,33.51,33.51,33.42,33.43,193501.0,30.8659,30.8659,30.783,30.7922,193501.0
2016-01-05 11:20:00,33.43,33.52,33.41,33.47,59135.0,30.7922,30.8751,30.7738,30.829,59135.0
2016-01-05 11:30:00,33.47,33.56,33.47,33.52,61352.0,30.829,30.9119,30.829,30.8751,61352.0
2016-01-05 11:40:00,33.52,33.55,33.46,33.51,64971.0,30.8751,30.9027,30.8198,30.8659,64971.0
2016-01-05 11:50:00,33.52,33.52,33.45,33.5,39604.0,30.8751,30.8751,30.8106,30.8567,39604.0
2016-01-05 12:00:00,33.5,33.5,33.36,33.37,45074.0,30.8567,30.8567,30.7277,30.7369,45074.0
2016-01-05 12:10:00,33.37,33.4,33.33,33.37,103352.0,30.7369,30.7646,30.7001,30.7369,103352.0
2016-01-05 12:20:00,33.36,33.42,33.35,33.4,76190.0,30.7277,30.783,30.7185,30.7646,76190.0
2016-01-05 12:30:00,33.39,33.42,33.36,33.41,39492.0,30.7554,30.783,30.7277,30.7738,39492.0
2016-01-05 12:40:00,33.42,33.42,33.33,33.36,35621.0,30.783,30.783,30.7001,30.7277,35621.0
2016-01-05 12:50:00,33.36,33.45,33.32,33.45,55157.0,30.7277,30.8106,30.6909,30.8106,55157.0
2016-01-05 13:00:00,33.45,33.5,33.41,33.48,52132.0,30.8106,30.8567,30.7738,30.8383,52132.0
2016-01-05 13:10:00,33.48,33.5,33.42,33.43,37305.0,30.8383,30.8567,30.783,30.7922,37305.0
2016-01-05 13:20:00,33.43,33.46,33.41,33.45,35402.0,30.7922,30.8198,30.7738,30.8106,35402.0
2016-01-05 13:30:00,33.45,33.46,33.42,33.46,38055.0,30.8106,30.8198,30.783,30.8198,38055.0
2016-01-05 13:40:00,33.45,33.57,33.45,33.56,30319.0,30.8106,30.9211,30.8106,30.9119,30319.0
2016-01-05 13:50:00,33.57,33.59,33.53,33.56,70539.0,30.9211,30.9396,30.8843,30.9119,70539.0
2016-01-05 14:00:00,33.56,33.56,33.49,33.5,118953.0,30.9119,30.9119,30.8475,30.8567,118953.0
2016-01-05 14:10:00,33.5,33.53,33.48,33.52,69064.0,30.8567,30.8843,30.8383,30.8751,69064.0
2016-01-05 14:20:00,33.52,33.57,33.52,33.53,189971.0,30.8751,30.9211,30.8751,30.8843,189971.0
2016-01-05 14:30:00,33.53,33.55,33.5,33.52,53309.0,30.8843,30.9027,30.8567,30.8751,53309.0
2016-01-05 14:40:00,33.52,33.53,33.49,33.51,59085.0,30.8751,30.8843,30.8475,30.8659,59085.0
2016-01-05 14:50:00,33.51,33.53,33.48,33.5,126642.0,30.8659,30.8843,30.8383,30.8567,126642.0
2016-01-05 15:00:00,33.5,33.51,33.46,33.47,88554.0,30.8567,30.8659,30.8198,30.829,88554.0
2016-01-05 15:10:00,33.47,33.51,33.47,33.48,69307.0,30.829,30.8659,30.829,30.8383,69307.0
2016-01-05 15:20:00,33.48,33.52,33.45,33.51,114822.0,30.8383,30.8751,30.8106,30.8659,114822.0
2016-01-05 15:30:00,33.51,33.55,33.48,33.5,138586.0,30.8659,30.9027,30.8383,30.8567,138586.0
2016-01-05 15:40:00,33.5,33.56,33.47,33.5,173960.0,30.8567,30.9119,30.829,30.8567,173960.0
2016-01-05 15:50:00,33.51,33.51,33.42,33.45,182024.0,30.8659,30.8659,30.783,30.8106,182024.0
2016-01-06 09:30:00,32.81,33.16,32.7,33.1,225846.0,30.2211,30.5435,30.1198,30.4882,225846.0
2016-01-06 09:40:00,33.11,33.2,33.06,33.17,97213.0,30.4974,30.5803,30.4514,30.5527,97213.0
2016-01-06 09:50:00,33.16,33.21,33.14,33.17,86227.0,30.5435,30.5896,30.5251,30.5527,86227.0
2016-01-06 10:00:00,33.16,33.17,33.02,33.05,90211.0,30.5435,30.5527,30.4145,30.4422,90211.0
2016-01-06 10:10:00,33.06,33.06,32.99,33.02,41699.0,30.4514,30.4514,30.3869,30.4145,41699.0
2016-01-06 10:20:00,33.02,33.14,33.02,33.14,35340.0,30.4145,30.5251,30.4145,30.5251,35340.0
2016-01-06 10:30:00,33.13,33.13,32.99,33.0,16732.0,30.5159,30.5159,30.3869,30.3961,16732.0
2016-01-06 10:40:00,33.01,33.03,32.97,33.01,48014.0,30.4053,30.4238,30.3685,30.4053,48014.0
2016-01-06 10:50:00,33.0,33.02,32.97,33.01,82990.0,30.3961,30.4145,30.3685,30.4053,82990.0
2016-01-06 11:00:00,33.01,33.06,33.0,33.0,35272.0,30.4053,30.4514,30.3961,30.3961,35272.0
2016-01-06 11:10:00,33.0,33.0,32.94,32.98,48350.0,30.3961,30.3961,30.3409,30.3777,48350.0
2016-01-06 11:20:00,32.98,33.05,32.98,33.04,80442.0,30.3777,30.4422,30.3777,30.433,80442.0
2016-01-06 11:30:00,33.04,33.05,33.0,33.02,60333.0,30.433,30.4422,30.3961,30.4145,60333.0
2016-01-06 11:40:00,33.02,33.05,32.98,32.98,83988.0,30.4145,30.4422,30.3777,30.3777,83988.0
2016-01-06 11:50:00,32.99,32.99,32.89,32.9,66104.0,30.3869,30.3869,30.2948,30.304,66104.0
2016-01-06 12:00:00,32.9,32.91,32.83,32.87,90250.0,30.304,30.3132,30.2395,30.2764,90250.0
2016-01-06 12:10:00,32.87,32.9,32.85,32.87,53819.0,30.2764,30.304,30.258,30.2764,53819.0
2016-01-06 12:20:00,32.87,32.87,32.81,32.83,55452.0,30.2764,30.2764,30.2211,30.2395,55452.0
2016-01-06 12:30:00,32.82,32.9,32.79,32.86,76507.0,30.2303,30.304,30.2027,30.2672,76507.0
2016-01-06 12:40:00,32.86,32.88,32.84,32.86,65307.0,30.2672,30.2856,30.2488,30.2672,65307.0
2016-01-06 12:50:00,32.86,32.88,32.8,32.8,48583.0,30.2672,30.2856,30.2119,30.2119,48583.0
2016-01-06 13:00:00,32.79,32.82,32.77,32.78,49726.0,30.2027,30.2303,30.1843,30.1935,49726.0
2016-01-06 13:10:00,32.78,32.79,32.72,32.72,89858.0,30.1935,30.2027,30.1382,30.1382,89858.0
2016-01-06 13:20:00,32.72,32.72,32.68,32.7,65603.0,30.1382,30.1382,30.1014,30.1198,65603.0
2016-01-06 13:30:00,32.7,32.74,32.69,32.73,55978.0,30.1198,30.1566,30.1106,30.1474,55978.0
2016-01-06 13:40:00,32.73,32.73,32.66,32.66,54714.0,30.1474,30.1474,30.083,30.083,54714.0
2016-01-06 13:50:00,32.67,32.7,32.61,32.62,78850.0,30.0922,30.1198,30.0369,30.0461,78850.0
2016-01-06 14:00:00,32.61,32.68,32.58,32.68,111046.0,30.0369,30.1014,30.0093,30.1014,111046.0
2016-01-06 14:10:00,32.68,32.69,32.63,32.66,138400.0,30.1014,30.1106,30.0553,30.083,138400.0
2016-01-06 14:20:00,32.66,32.67,32.57,32.58,82444.0,30.083,30.0922,30.0001,30.0093,82444.0
2016-01-06 14:30:00,32.58,32.58,32.51,32.54,115995.0,30.0093,30.0093,29.9448,29.9724,115995.0
2016-01-06 14:40:00,32.54,32.54,32.42,32.43,126914.0,29.9724,29.9724,29.8619,29.8711,126914.0
2016-01-06 14:50:00,32.43,32.44,32.4,32.41,109012.0,29.8711,29.8803,29.8435,29.8527,109012.0
2016-01-06 15:00:00,32.41,32.46,32.38,32.45,206293.0,29.8527,29.8987,29.825,29.8895,206293.0
2016-01-06 15:10:00,32.45,32.53,32.44,32.52,107602.0,29.8895,29.9632,29.8803,29.954,107602.0
2016-01-06 15:20:00,32.52,32.59,32.48,32.58,112619.0,29.954,30.0185,29.9172,30.0093,112619.0
2016-01-06 15:30:00,32.58,32.66,32.55,32.65,196516.0,30.0093,30.083,29.9816,30.0737,196516.0
2016-01-06 15:40:00,32.65,32.65,32.6,32.62,282884.0,30.0737,30.0737,30.0277,30.0461,282884.0
2016-01-06 15:50:00,32.62,32.65,32.56,32.64,470940.0,30.0461,30.0737,29.9908,30.0645,470940.0
2016-01-07 09:30:00,31.82,32.12,31.74,32.12,364466.0,29.3092,29.5856,29.2355,29.5856,364466.0
2016-01-07 09:40:00,32.11,32.19,32.05,32.19,98116.0,29.5764,29.65,29.5211,29.65,98116.0
2016-01-07 09:50:00,32.19,32.21,32.1,32.14,97622.0,29.65,29.6685,29.5671,29.604,97622.0
2016-01-07 10:00:00,32.13,32.18,32.09,32.12,62031.0,29.5948,29.6408,29.5579,29.5856,62031.0
2016-01-07 10:10:00,32.11,32.21,32.05,32.21,129253.0,29.5764,29.6685,29.5211,29.6685,129253.0
2016-01-07 10:20:00,32.21,32.24,32.11,32.17,77165.0,29.6685,29.6961,29.5764,29.6316,77165.0
2016-01-07 10:30:00,32.17,32.31,32.17,32.27,137866.0,29.6316,29.7606,29.6316,29.7237,137866.0
2016-01-07 10:40:00,32.27,32.29,32.19,32.21,96032.0,29.7237,29.7421,29.65,29.6685,96032.0
2016-01-07 10:50:00,32.22,32.37,32.21,32.35,165391.0,29.6777,29.8158,29.6685,29.7974,165391.0
2016-01-07 11:00:00,32.34,32.38,32.26,32.27,167470.0,29.7882,29.825,29.7145,29.7237,167470.0
2016-01-07 11:10:00,32.26,32.26,32.21,32.21,61610.0,29.7145,29.7145,29.6685,29.6685,61610.0
2016-01-07 11:20:00,32.22,32.24,32.16,32.21,68568.0,29.6777,29.6961,29.6224,29.6685,68568.0
2016-01-07 11:30:00,32.21,32.32,32.19,32.32,75630.0,29.6685,29.7698,29.65,29.7698,75630.0
2016-01-07 11:40:00,32.32,32.34,32.19,32.19,279262.0,29.7698,29.7882,29.65,29.65,279262.0
2016-01-07 11:50:00,32.2,32.23,32.17,32.17,35728.0,29.6592,29.6869,29.6316,29.6316,35728.0
2016-01-07 12:00:00,32.17,32.2,32.13,32.14,51211.0,29.6316,29.6592,29.5948,29.604,51211.0
2016-01-07 12:10:00,32.14,32.17,32.1,32.13,263323.0,29.604,29.6316,29.5671,29.5948,263323.0
2016-01-07 12:20:00,32.14,32.14,32.08,32.09,75879.0,29.604,29.604,29.5487,29.5579,75879.0
2016-01-07 12:30:00,32.1,32.13,32.03,32.04,71446.0,29.5671,29.5948,29.5027,29.5119,71446.0
2016-01-07 12:40:00,32.04,32.06,32.0,32.03,90616.0,29.5119,29.5303,29.475,29.5027,90616.0
2016-01-07 12:50:00,32.03,32.05,31.96,31.97,90565.0,29.5027,29.5211,29.4382,29.4474,90565.0
2016-01-07 13:00:00,31.97,31.98,31.92,31.93,57243.0,29.4474,29.4566,29.4013,29.4106,57243.0
2016-01-07 13:10:00,31.92,31.93,31.82,31.83,137751.0,29.4013,29.4106,29.3092,29.3184,137751.0
2016-01-07 13:20:00,31.82,31.82,31.76,31.79,111831.0,29.3092,29.3092,29.254,29.2816,111831.0
2016-01-07 13:30:00,31.78,31.78,31.63,31.67,168463.0,29.2724,29.2724,29.1342,29.1711,168463.0
2016-01-07 13:40:00,31.67,31.74,31.64,31.73,379208.0,29.1711,29.2355,29.1434,29.2263,379208.0
2016-01-07 13:50:00,31.74,31.79,31.72,31.73,73895.0,29.2355,29.2816,29.2171,29.2263,73895.0
2016-01-07 14:00:00,31.73,31.76,31.68,31.74,142126.0,29.2263,29.254,29.1803,29.2355,142126.0
2016-01-07 14:10:00,31.73,31.78,31.72,31.76,108645.0,29.2263,29.2724,29.2171,29.254,108645.0
2016-01-07 14:20:00,31.75,31.77,31.68,31.69,154526.0,29.2448,29.2632,29.1803,29.1895,154526.0
2016-01-07 14:30:00,31.69,31.71,31.64,31.71,167044.0,29.1895,29.2079,29.1434,29.2079,167044.0
2016-01-07 14:40:00,31.72,31.82,31.7,31.82,76310.0,29.2171,29.3092,29.1987,29.3092,76310.0
2016-01-07 14:50:00,31.81,31.82,31.73,31.73,355739.0,29.3,29.3092,29.2263,29.2263,355739.0
2016-01-07 15:00:00,31.72,31.73,31.66,31.71,66024.0,29.2171,29.2263,29.1619,29.2079,66024.0
2016-01-07 15:10:00,31.71,31.74,31.6,31.63,110706.0,29.2079,29.2355,29.1066,29.1342,110706.0
2016-01-07 15:20:00,31.62,31.62,31.49,31.49,181966.0,29.125,29.125,29.0053,29.0053,181966.0
2016-01-07 15:30:00,31.49,31.69,31.49,31.69,488966.0,29.0053,29.1895,29.0053,29.1895,488966.0
2016-01-07 15:40:00,31.69,31.73,31.62,31.7,220339.0,29.1895,29.2263,29.125,29.1987,220339.0
2016-01-07 15:50:00,31.7,31.7,31.59,31.6,256036.0,29.1987,29.1987,29.0974,29.1066,256036.0
2016-01-08 09:30:00,31.7,31.89,31.63,31.68,152828.0,29.1987,29.3737,29.1342,29.1803,152828.0
2016-01-08 09:40:00,31.67,31.71,31.54,31.59,93789.0,29.1711,29.2079,29.0513,29.0974,93789.0
2016-01-08 09:50:00,31.59,31.74,31.51,31.72,99003.0,29.0974,29.2355,29.0237,29.2171,99003.0
2016-01-08 10:00:00,31.72,31.73,31.47,31.5,92399.0,29.2171,29.2263,28.9869,29.0145,92399.0
2016-01-08 10:10:00,31.48,31.58,31.46,31.49,225754.0,28.9961,29.0882,28.9776,29.0053,225754.0
2016-01-08 10:20:00,31.49,31.56,31.45,31.51,72458.0,29.0053,29.0697,28.9684,29.0237,72458.0
2016-01-08 10:30:00,31.52,31.59,31.51,31.52,110976.0,29.0329,29.0974,29.0237,29.0329,110976.0
2016-01-08 10:40:00,31.51,31.57,31.48,31.56,163533.0,29.0237,29.079,28.9961,29.0697,163533.0
2016-01-08 10:50:00,31.56,31.56,31.45,31.51,178579.0,29.0697,29.0697,28.9684,29.0237,178579.0
2016-01-08 11:00:00,31.5,31.53,31.47,31.48,100117.0,29.0145,29.0421,28.9869,28.9961,100117.0
2016-01-08 11:10:00,31.49,31.49,31.39,31.4,76180.0,29.0053,29.0053,28.9132,28.9224,76180.0
2016-01-08 11:20:00,31.4,31.4,31.3,31.34,187103.0,28.9224,28.9224,28.8303,28.8671,187103.0
2016-01-08 11:30:00,31.34,31.34,31.25,31.3,49347.0,28.8671,28.8671,28.7842,28.8303,49347.0
2016-01-08 11:40:00,31.3,31.36,31.25,31.35,49248.0,28.8303,28.8855,28.7842,28.8763,49248.0
2016-01-08 11:50:00,31.34,31.43,31.33,31.4,53339.0,28.8671,28.95,28.8579,28.9224,53339.0
2016-01-08 12:00:00,31.41,31.44,31.35,31.43,54370.0,28.9316,28.9592,28.8763,28.95,54370.0
2016-01-08 12:10:00,31.44,31.49,31.4,31.48,70938.0,28.9592,29.0053,28.9224,28.9961,70938.0
2016-01-08 12:20:00,31.48,31.53,31.46,31.5,106469.0,28.9961,29.0421,28.9776,29.0145,106469.0
2016-01-08 12:30:00,31.5,31.5,31.45,31.45,112749.0,29.0145,29.0145,28.9684,28.9684,112749.0
2016-01-08 12:40:00,31.46,31.5,31.45,31.49,55450.0,28.9776,29.0145,28.9684,29.0053,55450.0
2016-01-08 12:50:00,31.49,31.49,31.44,31.47,61822.0,29.0053,29.0053,28.9592,28.9869,61822.0
2016-01-08 13:00:00,31.47,31.5,31.38,31.41,156359.0,28.9869,29.0145,28.904,28.9316,156359.0
2016-01-08 13:10:00,31.41,31.41,31.36,31.41,31622.0,28.9316,28.9316,28.8855,28.9316,31622.0
2016-01-08 13:20:00,31.41,31.41,31.32,31.34,84599.0,28.9316,28.9316,28.8487,28.8671,84599.0
2016-01-08 13:30:00,31.34,31.44,31.33,31.43,65837.0,28.8671,28.9592,28.8579,28.95,65837.0
2016-01-08 13:40:00,31.43,31.44,31.38,31.39,51182.0,28.95,28.9592,28.904,28.9132,51182.0
2016-01-08 13:50:00,31.4,31.46,31.39,31.44,65396.0,28.9224,28.9776,28.9132,28.9592,65396.0
2016-01-08 14:00:00,31.45,31.51,31.45,31.5,271903.0,28.9684,29.0237,28.9684,29.0145,271903.0
2016-01-08 14:10:00,31.5,31.5,31.39,31.46,132903.0,29.0145,29.0145,28.9132,28.9776,132903.0
2016-01-08 14:20:00,31.45,31.46,31.36,31.38,90785.0,28.9684,28.9776,28.8855,28.904,90785.0
2016-01-08 14:30:00,31.37,31.4,31.33,31.35,66978.0,28.8947,28.9224,28.8579,28.8763,66978.0
2016-01-08 14:40:00,31.35,31.44,31.34,31.42,99302.0,28.8763,28.9592,28.8671,28.9408,99302.0
2016-01-08 14:50:00,31.41,31.41,31.33,31.34,143552.0,28.9316,28.9316,28.8579,28.8671,143552.0
2016-01-08 15:00:00,31.34,31.36,31.31,31.35,118404.0,28.8671,28.8855,28.8395,28.8763,118404.0
2016-01-08 15:10:00,31.35,31.37,31.28,31.28,222853.0,28.8763,28.8947,28.8118,28.8118,222853.0
2016-01-08 15:20:00,31.29,31.3,31.22,31.23,275173.0,28.8211,28.8303,28.7566,28.7658,275173.0
2016-01-08 15:30:00,31.23,31.24,31.14,31.17,273413.0,28.7658,28.775,28.6829,28.7105,273413.0
2016-01-08 15:40:00,31.17,31.18,31.07,31.08,303532.0,28.7105,28.7197,28.6184,28.6276,303532.0
2016-01-08 15:50:00,31.08,31.08,30.99,31.05,537217.0,28.6276,28.6276,28.5447,28.6,537217.0
2016-01-11 09:30:00,31.25,31.36,31.19,31.23,102704.0,28.7842,28.8855,28.7289,28.7658,102704.0
2016-01-11 09:40:00,31.23,31.24,31.06,31.06,75107.0,28.7658,28.775,28.6092,28.6092,75107.0
2016-01-11 09:50:00,31.05,31.06,31.0,31.02,99865.0,28.6,28.6092,28.5539,28.5724,99865.0
2016-01-11 10:00:00,31.02,31.07,30.99,31.02,126502.0,28.5724,28.6184,28.5447,28.5724,126502.0
2016-01-11 10:10:00,31.03,31.1,30.97,31.04,144103.0,28.5816,28.646,28.5263,28.5908,144103.0
2016-01-11 10:20:00,31.04,31.08,31.04,31.05,43608.0,28.5908,28.6276,28.5908,28.6,43608.0
2016-01-11 10:30:00,31.08,31.23,31.08,31.16,71371.0,28.6276,28.7658,28.6276,28.7013,71371.0
2016-01-11 10:40:00,31.17,31.2,31.05,31.08,51641.0,28.7105,28.7382,28.6,28.6276,51641.0
2016-01-11 10:50:00,31.1,31.1,30.96,31.0,73122.0,28.646,28.646,28.5171,28.5539,73122.0
2016-01-11 11:00:00,30.99,30.99,30.89,30.91,93844.0,28.5447,28.5447,28.4526,28.471,93844.0
2016-01-11 11:10:00,30.92,31.03,30.92,30.99,81872.0,28.4802,28.5816,28.4802,28.5447,81872.0
2016-01-11 11:20:00,30.99,31.0,30.93,30.98,54287.0,28.5447,28.5539,28.4895,28.5355,54287.0
2016-01-11 11:30:00,30.97,31.01,30.9,30.99,79357.0,28.5263,28.5631,28.4618,28.5447,79357.0
2016-01-11 11:40:00,31.0,31.08,31.0,31.06,82534.0,28.5539,28.6276,28.5539,28.6092,82534.0
2016-01-11 11:50:00,31.06,31.12,31.05,31.05,216585.0,28.6092,28.6645,28.6,28.6,216585.0
2016-01-11 12:00:00,31.05,31.06,31.02,31.05,162036.0,28.6,28.6092,28.5724,28.6,162036.0
2016-01-11 12:10:00,31.05,31.06,30.96,30.96,40824.0,28.6,28.6092,28.5171,28.5171,40824.0
2016-01-11 12:20:00,30.97,30.97,30.92,30.92,35854.0,28.5263,28.5263,28.4802,28.4802,35854.0
2016-01-11 12:30:00,30.92,30.99,30.92,30.92,59379.0,28.4802,28.5447,28.4802,28.4802,59379.0
2016-01-11 12:40:00,30.92,30.97,30.89,30.96,79440.0,28.4802,28.5263,28.4526,28.5171,79440.0
2016-01-11 12:50:00,30.98,30.99,30.92,30.94,47653.0,28.5355,28.5447,28.4802,28.4987,47653.0
2016-01-11 13:00:00,30.95,30.98,30.89,30.89,51925.0,28.5079,28.5355,28.4526,28.4526,51925.0
2016-01-11 13:10:00,30.89,30.89,30.79,30.85,55886.0,28.4526,28.4526,28.3605,28.4158,55886.0
2016-01-11 13:20:00,30.85,30.85,30.74,30.74,238686.0,28.4158,28.4158,28.3145,28.3145,238686.0
2016-01-11 13:30:00,30.75,30.79,30.69,30.73,239350.0,28.3237,28.3605,28.2684,28.3052,239350.0
2016-01-11 13:40:00,30.74,30.75,30.64,30.66,248052.0,28.3145,28.3237,28.2223,28.2408,248052.0
2016-01-11 13:50:00,30.66,30.71,30.63,30.68,35615.0,28.2408,28.2868,28.2131,28.2592,35615.0
2016-01-11 14:00:00,30.68,30.73,30.65,30.72,48402.0,28.2592,28.3052,28.2316,28.296,48402.0
2016-01-11 14:10:00,30.73,30.8,30.72,30.78,63828.0,28.3052,28.3697,28.296,28.3513,63828.0
2016-01-11 14:20:00,30.78,30.82,30.74,30.81,49979.0,28.3513,28.3881,28.3145,28.3789,49979.0
2016-01-11 14:30:00,30.82,30.82,30.76,30.81,46756.0,28.3881,28.3881,28.3329,28.3789,46756.0
2016-01-11 14:40:00,30.81,30.86,30.81,30.84,40204.0,28.3789,28.425,28.3789,28.4066,40204.0
2016-01-11 14:50:00,30.83,30.86,30.8,30.82,45529.0,28.3973,28.425,28.3697,28.3881,45529.0
2016-01-11 15:00:00,30.81,30.84,30.76,30.78,52659.0,28.3789,28.4066,28.3329,28.3513,52659.0
2016-01-11 15:10:00,30.77,30.78,30.69,30.74,102453.0,28.3421,28.3513,28.2684,28.3145,102453.0
2016-01-11 15:20:00,30.74,30.99,30.72,30.96,159536.0,28.3145,28.5447,28.296,28.5171,159536.0
2016-01-11 15:30:00,30.97,31.09,30.94,31.07,257598.0,28.5263,28.6368,28.4987,28.6184,257598.0
2016-01-11 15:40:00,31.07,31.1,30.95,30.96,115696.0,28.6184,28.646,28.5079,28.5171,115696.0
2016-01-11 15:50:00,30.97,31.02,30.95,30.96,272230.0,28.5263,28.5724,28.5079,28.5171,272230.0
2016-01-12 09:30:00,31.3,31.5,31.08,31.46,117816.0,28.8303,29.0145,28.6276,28.9776,117816.0
2016-01-12 09:40:00,31.46,31.65,31.46,31.59,90583.0,28.9776,29.1526,28.9776,29.0974,90583.0
2016-01-12 09:50:00,31.59,31.61,31.44,31.44,58190.0,29.0974,29.1158,28.9592,28.9592,58190.0
2016-01-12 10:00:00,31.44,31.47,31.33,31.35,97033.0,28.9592,28.9869,28.8579,28.8763,97033.0
2016-01-12 10:10:00,31.36,31.41,31.2,31.27,106650.0,28.8855,28.9316,28.7382,28.8026,106650.0
2016-01-12 10:20:00,31.26,31.28,31.14,31.18,34352.0,28.7934,28.8118,28.6829,28.7197,34352.0
2016-01-12 10:30:00,31.17,31.23,31.12,31.13,45963.0,28.7105,28.7658,28.6645,28.6737,45963.0
2016-01-12 10:40:00,31.13,31.14,31.03,31.03,36211.0,28.6737,28.6829,28.5816,28.5816,36211.0
2016-01-12 10:50:00,31.04,31.15,31.03,31.13,57127.0,28.5908,28.6921,28.5816,28.6737,57127.0
2016-01-12 11:00:00,31.13,31.18,31.09,31.11,85125.0,28.6737,28.7197,28.6368,28.6553,85125.0
2016-01-12 11:10:00,31.1,31.1,31.03,31.05,64592.0,28.646,28.646,28.5816,28.6,64592.0
2016-01-12 11:20:00,31.06,31.07,30.9,30.92,75340.0,28.6092,28.6184,28.4618,28.4802,75340.0
2016-01-12 11:30:00,30.9,30.9,30.76,30.78,53743.0,28.4618,28.4618,28.3329,28.3513,53743.0
2016-01-12 11:40:00,30.79,30.97,30.79,30.97,70880.0,28.3605,28.5263,28.3605,28.5263,70880.0
2016-01-12 11:50:00,30.96,30.99,30.94,30.95,34128.0,28.5171,28.5447,28.4987,28.5079,34128.0
2016-01-12 12:00:00,30.95,31.02,30.93,30.98,66341.0,28.5079,28.5724,28.4895,28.5355,66341.0
2016-01-12 12:10:00,30.98,30.98,30.85,30.85,76904.0,28.5355,28.5355,28.4158,28.4158,76904.0
2016-01-12 12:20:00,30.84,30.91,30.81,30.88,22856.0,28.4066,28.471,28.3789,28.4434,22856.0
2016-01-12 12:30:00,30.86,30.9,30.79,30.82,69644.0,28.425,28.4618,28.3605,28.3881,69644.0
2016-01-12 12:40:00,30.81,30.87,30.75,30.86,39596.0,28.3789,28.4342,28.3237,28.425,39596.0
2016-01-12 12:50:00,30.87,30.93,30.87,30.89,61388.0,28.4342,28.4895,28.4342,28.4526,61388.0
2016-01-12 13:00:00,30.89,30.99,30.89,30.95,37311.0,28.4526,28.5447,28.4526,28.5079,37311.0
2016-01-12 13:10:00,30.95,31.01,30.93,30.99,62239.0,28.5079,28.5631,28.4895,28.5447,62239.0
2016-01-12 13:20:00,30.98,30.98,30.85,30.85,46446.0,28.5355,28.5355,28.4158,28.4158,46446.0
2016-01-12 13:30:00,30.86,30.96,30.86,30.92,48492.0,28.425,28.5171,28.425,28.4802,48492.0
2016-01-12 13:40:00,30.92,30.98,30.91,30.98,54746.0,28.4802,28.5355,28.471,28.5355,54746.0
2016-01-12 13:50:00,30.99,31.02,30.91,30.92,45997.0,28.5447,28.5724,28.471,28.4802,45997.0
2016-01-12 14:00:00,30.91,30.93,30.83,30.86,137586.0,28.471,28.4895,28.3973,28.425,137586.0
2016-01-12 14:10:00,30.87,30.93,30.83,30.83,383596.0,28.4342,28.4895,28.3973,28.3973,383596.0
2016-01-12 14:20:00,30.83,30.94,30.81,30.92,92473.0,28.3973,28.4987,28.3789,28.4802,92473.0
2016-01-12 14:30:00,30.92,31.04,30.91,31.02,58111.0,28.4802,28.5908,28.471,28.5724,58111.0
2016-01-12 14:40:00,31.02,31.02,30.94,30.96,53954.0,28.5724,28.5724,28.4987,28.5171,53954.0
2016-01-12 14:50:00,30.96,31.09,30.94,31.09,68740.0,28.5171,28.6368,28.4987,28.6368,68740.0
2016-01-12 15:00:00,31.08,31.09,30.98,30.98,72346.0,28.6276,28.6368,28.5355,28.5355,72346.0
2016-01-12 15:10:00,30.98,31.11,30.98,31.11,59446.0,28.5355,28.6553,28.5355,28.6553,59446.0
2016-01-12 15:20:00,31.12,31.26,31.11,31.2,128246.0,28.6645,28.7934,28.6553,28.7382,128246.0
2016-01-12 15:30:00,31.2,31.24,31.14,31.17,173306.0,28.7382,28.775,28.6829,28.7105,173306.0
2016-01-12 15:40:00,31.17,31.29,31.16,31.24,181028.0,28.7105,28.8211,28.7013,28.775,181028.0
2016-01-12 15:50:00,31.24,31.28,31.2,31.24,230865.0,28.775,28.8118,28.7382,28.775,230865.0
2016-01-13 09:30:00,31.34,31.57,31.34,31.53,156057.0,28.8671,29.079,28.8671,29.0421,156057.0
2016-01-13 09:40:00,31.54,31.6,31.43,31.52,258872.0,29.0513,29.1066,28.95,29.0329,258872.0
2016-01-13 09:50:00,31.53,31.53,31.34,31.38,110832.0,29.0421,29.0421,28.8671,28.904,110832.0
2016-01-13 10:00:00,31.38,31.48,31.37,31.45,175558.0,28.904,28.9961,28.8947,28.9684,175558.0
2016-01-13 10:10:00,31.45,31.45,31.23,31.24,169385.0,28.9684,28.9684,28.7658,28.775,169385.0
2016-01-13 10:20:00,31.24,31.29,31.21,31.26,85342.0,28.775,28.8211,28.7474,28.7934,85342.0
2016-01-13 10:30:00,31.25,31.25,31.08,31.08,154226.0,28.7842,28.7842,28.6276,28.6276,154226.0
2016-01-13 10:40:00,31.08,31.22,31.08,31.21,150909.0,28.6276,28.7566,28.6276,28.7474,150909.0
2016-01-13 10:50:00,31.22,31.28,31.17,31.26,82437.0,28.7566,28.8118,28.7105,28.7934,82437.0
2016-01-13 11:00:00,31.25,31.25,31.09,31.09,73198.0,28.7842,28.7842,28.6368,28.6368,73198.0
2016-01-13 11:10:00,31.1,31.25,31.08,31.25,95618.0,28.646,28.7842,28.6276,28.7842,95618.0
2016-01-13 11:20:00,31.24,31.25,31.13,31.14,132207.0,28.775,28.7842,28.6737,28.6829,132207.0
2016-01-13 11:30:00,31.14,31.19,31.07,31.07,117023.0,28.6829,28.7289,28.6184,28.6184,117023.0
2016-01-13 11:40:00,31.07,31.08,30.95,30.95,357661.0,28.6184,28.6276,28.5079,28.5079,357661.0
2016-01-13 11:50:00,30.96,30.97,30.86,30.89,166769.0,28.5171,28.5263,28.425,28.4526,166769.0
2016-01-13 12:00:00,30.9,30.95,30.84,30.86,195809.0,28.4618,28.5079,28.4066,28.425,195809.0
2016-01-13 12:10:00,30.86,30.89,30.79,30.82,406572.0,28.425,28.4526,28.3605,28.3881,406572.0
2016-01-13 12:20:00,30.81,30.82,30.73,30.76,84206.0,28.3789,28.3881,28.3052,28.3329,84206.0
2016-01-13 12:30:00,30.75,30.75,30.64,30.64,403181.0,28.3237,28.3237,28.2223,28.2223,403181.0
2016-01-13 12:40:00,30.62,30.7,30.62,30.68,159851.0,28.2039,28.2776,28.2039,28.2592,159851.0
2016-01-13 12:50:00,30.68,30.69,30.59,30.68,165811.0,28.2592,28.2684,28.1763,28.2592,165811.0
2016-01-13 13:00:00,30.68,30.68,30.61,30.67,86788.0,28.2592,28.2592,28.1947,28.25,86788.0
2016-01-13 13:10:00,30.67,30.7,30.57,30.57,186417.0,28.25,28.2776,28.1579,28.1579,186417.0
2016-01-13 13:20:00,30.57,30.58,30.48,30.48,109504.0,28.1579,28.1671,28.075,28.075,109504.0
2016-01-13 13:30:00,30.48,30.52,30.4,30.41,288617.0,28.075,28.1118,28.0013,28.0105,288617.0
2016-01-13 13:40:00,30.41,30.44,30.28,30.32,184193.0,28.0105,28.0381,27.8907,27.9276,184193.0
2016-01-13 13:50:00,30.32,30.45,30.31,30.33,118960.0,27.9276,28.0473,27.9184,27.9368,118960.0
2016-01-13 14:00:00,30.32,30.4,30.31,30.36,95071.0,27.9276,28.0013,27.9184,27.9644,95071.0
2016-01-13 14:10:00,30.36,30.42,30.29,30.31,91704.0,27.9644,28.0197,27.9,27.9184,91704.0
2016-01-13 14:20:00,30.31,30.31,30.21,30.3,96993.0,27.9184,27.9184,27.8263,27.9092,96993.0
2016-01-13 14:30:00,30.3,30.31,30.14,30.2,211730.0,27.9092,27.9184,27.7618,27.8171,211730.0
2016-01-13 14:40:00,30.21,30.21,30.03,30.13,237940.0,27.8263,27.8263,27.6605,27.7526,237940.0
2016-01-13 14:50:00,30.13,30.24,30.12,30.22,126944.0,27.7526,27.8539,27.7434,27.8355,126944.0
2016-01-13 15:00:00,30.23,30.26,30.18,30.2,165510.0,27.8447,27.8723,27.7986,27.8171,165510.0
2016-01-13 15:10:00,30.19,30.24,30.11,30.21,631823.0,27.8078,27.8539,27.7342,27.8263,631823.0
2016-01-13 15:20:00,30.21,30.31,30.17,30.25,458661.0,27.8263,27.9184,27.7894,27.8631,458661.0
2016-01-13 15:30:00,30.25,30.3,30.17,30.22,145886.0,27.8631,27.9092,27.7894,27.8355,145886.0
2016-01-13 15:40:00,30.22,30.29,30.08,30.09,198739.0,27.8355,27.9,27.7065,27.7157,198739.0
2016-01-13 15:50:00,30.09,30.17,30.06,30.14,344006.0,27.7157,27.7894,27.6881,27.7618,344006.0
2016-01-14 09:30:00,30.26,30.28,29.96,29.96,148353.0,27.8723,27.8907,27.596,27.596,148353.0
2016-01-14 09:40:00,29.96,30.02,29.86,29.91,107151.0,27.596,27.6513,27.5039,27.5499,107151.0
2016-01-14 09:50:00,29.91,29.91,29.66,29.7,105576.0,27.5499,27.5499,27.3197,27.3565,105576.0
2016-01-14 10:00:00,29.7,29.76,29.59,29.71,245863.0,27.3565,27.4118,27.2552,27.3657,245863.0
2016-01-14 10:10:00,29.7,29.91,29.66,29.91,133250.0,27.3565,27.5499,27.3197,27.5499,133250.0
2016-01-14 10:20:00,29.92,30.16,29.9,30.16,219115.0,27.5592,27.7802,27.5407,27.7802,219115.0
2016-01-14 10:30:00,30.16,30.35,30.12,30.27,103333.0,27.7802,27.9552,27.7434,27.8815,103333.0
2016-01-14 10:40:00,30.27,30.29,30.14,30.25,242023.0,27.8815,27.9,27.7618,27.8631,242023.0
2016-01-14 10:50:00,30.25,30.26,30.1,30.1,59664.0,27.8631,27.8723,27.725,27.725,59664.0
2016-01-14 11:00:00,30.1,30.16,30.02,30.03,78387.0,27.725,27.7802,27.6513,27.6605,78387.0
2016-01-14 11:10:00,30.03,30.11,29.99,29.99,46658.0,27.6605,27.7342,27.6236,27.6236,46658.0
2016-01-14 11:20:00,29.98,29.99,29.87,29.92,48277.0,27.6144,27.6236,27.5131,27.5592,48277.0
2016-01-14 11:30:00,29.92,29.95,29.81,29.84,184815.0,27.5592,27.5868,27.4578,27.4855,184815.0
2016-01-14 11:40:00,29.84,29.98,29.84,29.91,44919.0,27.4855,27.6144,27.4855,27.5499,44919.0
2016-01-14 11:50:00,29.92,29.94,29.86,29.9,47705.0,27.5592,27.5776,27.5039,27.5407,47705.0
2016-01-14 12:00:00,29.91,29.96,29.84,29.84,126058.0,27.5499,27.596,27.4855,27.4855,126058.0
2016-01-14 12:10:00,29.84,29.95,29.81,29.92,31832.0,27.4855,27.5868,27.4578,27.5592,31832.0
2016-01-14 12:20:00,29.93,29.94,29.85,29.86,60955.0,27.5684,27.5776,27.4947,27.5039,60955.0
2016-01-14 12:30:00,29.87,29.99,29.86,29.99,52399.0,27.5131,27.6236,27.5039,27.6236,52399.0
2016-01-14 12:40:00,29.99,30.03,29.95,30.02,125892.0,27.6236,27.6605,27.5868,27.6513,125892.0
2016-01-14 12:50:00,30.02,30.06,29.95,30.0,71799.0,27.6513,27.6881,27.5868,27.6328,71799.0
2016-01-14 13:00:00,29.99,30.11,29.98,30.09,65943.0,27.6236,27.7342,27.6144,27.7157,65943.0
2016-01-14 13:10:00,30.1,30.12,30.05,30.1,45848.0,27.725,27.7434,27.6789,27.725,45848.0
2016-01-14 13:20:00,30.11,30.18,30.1,30.15,295630.0,27.7342,27.7986,27.725,27.771,295630.0
2016-01-14 13:30:00,30.16,30.22,30.14,30.15,339771.0,27.7802,27.8355,27.7618,27.771,339771.0
2016-01-14 13:40:00,30.15,30.17,30.09,30.13,189195.0,27.771,27.7894,27.7157,27.7526,189195.0
2016-01-14 13:50:00,30.12,30.2,30.09,30.16,53085.0,27.7434,27.8171,27.7157,27.7802,53085.0
2016-01-14 14:00:00,30.16,30.19,30.09,30.13,55802.0,27.7802,27.8078,27.7157,27.7526,55802.0
2016-01-14 14:10:00,30.13,30.23,30.1,30.13,79486.0,27.7526,27.8447,27.725,27.7526,79486.0
2016-01-14 14:20:00,30.14,30.21,30.12,30.2,46829.0,27.7618,27.8263,27.7434,27.8171,46829.0
2016-01-14 14:30:00,30.2,30.27,30.19,30.21,76122.0,27.8171,27.8815,27.8078,27.8263,76122.0
2016-01-14 14:40:00,30.21,30.28,30.2,30.24,164480.0,27.8263,27.8907,27.8171,27.8539,164480.0
2016-01-14 14:50:00,30.25,30.35,30.24,30.34,79595.0,27.8631,27.9552,27.8539,27.946,79595.0
2016-01-14 15:00:00,30.34,30.38,30.32,30.37,133287.0,27.946,27.9829,27.9276,27.9736,133287.0
2016-01-14 15:10:00,30.38,30.39,30.33,30.34,140342.0,27.9829,27.9921,27.9368,27.946,140342.0
2016-01-14 15:20:00,30.34,30.35,30.27,30.28,97974.0,27.946,27.9552,27.8815,27.8907,97974.0
2016-01-14 15:30:00,30.28,30.28,30.12,30.16,186070.0,27.8907,27.8907,27.7434,27.7802,186070.0
2016-01-14 15:40:00,30.15,30.21,30.13,30.16,164945.0,27.771,27.8263,27.7526,27.7802,164945.0
2016-01-14 15:50:00,30.16,30.18,30.06,30.09,351057.0,27.7802,27.7986,27.6881,27.7157,351057.0
2016-01-15 09:30:00,29.32,29.44,29.13,29.31,291715.0,27.0065,27.117,26.8315,26.9973,291715.0
2016-01-15 09:40:00,29.33,29.48,29.21,29.47,333537.0,27.0157,27.1539,26.9052,27.1447,333537.0
2016-01-15 09:50:00,29.46,29.49,29.35,29.35,125294.0,27.1354,27.1631,27.0341,27.0341,125294.0
2016-01-15 10:00:00,29.35,29.5,29.26,29.45,129244.0,27.0341,27.1723,26.9512,27.1262,129244.0
2016-01-15 10:10:00,29.46,29.51,29.35,29.5,143493.0,27.1354,27.1815,27.0341,27.1723,143493.0
2016-01-15 10:20:00,29.5,29.7,29.49,29.62,142244.0,27.1723,27.3565,27.1631,27.2828,142244.0
2016-01-15 10:30:00,29.61,29.76,29.6,29.73,157335.0,27.2736,27.4118,27.2644,27.3841,157335.0
2016-01-15 10:40:00,29.74,29.78,29.66,29.78,234597.0,27.3934,27.4302,27.3197,27.4302,234597.0
2016-01-15 10:50:00,29.78,29.78,29.62,29.62,124028.0,27.4302,27.4302,27.2828,27.2828,124028.0
2016-01-15 11:00:00,29.62,29.68,29.55,29.6,117797.0,27.2828,27.3381,27.2183,27.2644,117797.0
2016-01-15 11:10:00,29.6,29.68,29.5,29.63,157749.0,27.2644,27.3381,27.1723,27.292,157749.0
2016-01-15 11:20:00,29.63,29.72,29.58,29.64,73098.0,27.292,27.3749,27.246,27.3012,73098.0
2016-01-15 11:30:00,29.67,29.7,29.55,29.56,100261.0,27.3289,27.3565,27.2183,27.2276,100261.0
2016-01-15 11:40:00,29.56,29.63,29.54,29.57,168331.0,27.2276,27.292,27.2091,27.2368,168331.0
2016-01-15 11:50:00,29.57,29.59,29.47,29.51,124543.0,27.2368,27.2552,27.1447,27.1815,124543.0
2016-01-15 12:00:00,29.5,29.51,29.39,29.48,152191.0,27.1723,27.1815,27.071,27.1539,152191.0
2016-01-15 12:10:00,29.48,29.52,29.38,29.39,154531.0,27.1539,27.1907,27.0618,27.071,154531.0
2016-01-15 12:20:00,29.38,29.41,29.26,29.3,224492.0,27.0618,27.0894,26.9512,26.9881,224492.0
2016-01-15 12:30:00,29.29,29.3,29.17,29.19,161456.0,26.9789,26.9881,26.8683,26.8868,161456.0
2016-01-15 12:40:00,29.19,29.3,29.17,29.29,204614.0,26.8868,26.9881,26.8683,26.9789,204614.0
2016-01-15 12:50:00,29.29,29.36,29.26,29.35,98633.0,26.9789,27.0433,26.9512,27.0341,98633.0
2016-01-15 13:00:00,29.35,29.38,29.24,29.25,104971.0,27.0341,27.0618,26.9328,26.942,104971.0
2016-01-15 13:10:00,29.26,29.47,29.26,29.46,69475.0,26.9512,27.1447,26.9512,27.1354,69475.0
2016-01-15 13:20:00,29.47,29.49,29.41,29.44,142968.0,27.1447,27.1631,27.0894,27.117,142968.0
2016-01-15 13:30:00,29.42,29.48,29.39,29.42,80614.0,27.0986,27.1539,27.071,27.0986,80614.0
2016-01-15 13:40:00,29.42,29.57,29.41,29.52,95332.0,27.0986,27.2368,27.0894,27.1907,95332.0
2016-01-15 13:50:00,29.51,29.64,29.51,29.63,78953.0,27.1815,27.3012,27.1815,27.292,78953.0
2016-01-15 14:00:00,29.64,29.64,29.57,29.63,88185.0,27.3012,27.3012,27.2368,27.292,88185.0
2016-01-15 14:10:00,29.64,29.67,29.62,29.65,316328.0,27.3012,27.3289,27.2828,27.3105,316328.0
2016-01-15 14:20:00,29.65,29.65,29.52,29.52,218536.0,27.3105,27.3105,27.1907,27.1907,218536.0
2016-01-15 14:30:00,29.53,29.59,29.48,29.59,143417.0,27.1999,27.2552,27.1539,27.2552,143417.0
2016-01-15 14:40:00,29.59,29.67,29.59,29.65,121678.0,27.2552,27.3289,27.2552,27.3105,121678.0
2016-01-15 14:50:00,29.66,29.89,29.64,29.89,107013.0,27.3197,27.5315,27.3012,27.5315,107013.0
2016-01-15 15:00:00,29.89,29.96,29.85,29.86,175947.0,27.5315,27.596,27.4947,27.5039,175947.0
2016-01-15 15:10:00,29.85,29.86,29.64,29.65,182754.0,27.4947,27.5039,27.3012,27.3105,182754.0
2016-01-15 15:20:00,29.65,29.81,29.64,29.79,194041.0,27.3105,27.4578,27.3012,27.4394,194041.0
2016-01-15 15:30:00,29.78,29.8,29.7,29.73,183221.0,27.4302,27.4486,27.3565,27.3841,183221.0
2016-01-15 15:40:00,29.73,29.77,29.66,29.75,218559.0,27.3841,27.421,27.3197,27.4026,218559.0
2016-01-15 15:50:00,29.75,29.76,29.68,29.72,378188.0,27.4026,27.4118,27.3381,27.3749,378188.0
2016-01-19 09:30:00,30.27,30.27,29.84,29.86,284487.0,27.8815,27.8815,27.4855,27.5039,284487.0
2016-01-19 09:40:00,29.84,29.92,29.72,29.76,100767.0,27.4855,27.5592,27.3749,27.4118,100767.0
2016-01-19 09:50:00,29.75,29.81,29.65,29.8,60759.0,27.4026,27.4578,27.3105,27.4486,60759.0
2016-01-19 10:00:00,29.8,29.9,29.72,29.78,106103.0,27.4486,27.5407,27.3749,27.4302,106103.0
2016-01-19 10:10:00,29.78,29.87,29.77,29.81,194964.0,27.4302,27.5131,27.421,27.4578,194964.0
2016-01-19 10:20:00,29.81,30.05,29.81,30.04,121631.0,27.4578,27.6789,27.4578,27.6697,121631.0
2016-01-19 10:30:00,30.04,30.09,29.89,29.89,54002.0,27.6697,27.7157,27.5315,27.5315,54002.0
2016-01-19 10:40:00,29.89,29.94,29.82,29.94,101891.0,27.5315,27.5776,27.467,27.5776,101891.0
2016-01-19 10:50:00,29.95,29.99,29.75,29.76,55400.0,27.5868,27.6236,27.4026,27.4118,55400.0
2016-01-19 11:00:00,29.75,29.83,29.73,29.79,66084.0,27.4026,27.4763,27.3841,27.4394,66084.0
2016-01-19 11:10:00,29.78,29.78,29.63,29.63,122531.0,27.4302,27.4302,27.292,27.292,122531.0
2016-01-19 11:20:00,29.65,29.77,29.62,29.77,87154.0,27.3105,27.421,27.2828,27.421,87154.0
2016-01-19 11:30:00,29.79,29.82,29.73,29.81,48684.0,27.4394,27.467,27.3841,27.4578,48684.0
2016-01-19 11:40:00,29.81,29.87,29.79,29.79,73113.0,27.4578,27.5131,27.4394,27.4394,73113.0
2016-01-19 11:50:00,29.78,29.81,29.73,29.74,77524.0,27.4302,27.4578,27.3841,27.3934,77524.0
2016-01-19 12:00:00,29.74,29.77,29.63,29.63,87032.0,27.3934,27.421,27.292,27.292,87032.0
2016-01-19 12:10:00,29.62,29.69,29.57,29.6,50224.0,27.2828,27.3473,27.2368,27.2644,50224.0
2016-01-19 12:20:00,29.6,29.66,29.54,29.66,53975.0,27.2644,27.3197,27.2091,27.3197,53975.0
2016-01-19 12:30:00,29.66,29.7,29.64,29.65,40806.0,27.3197,27.3565,27.3012,27.3105,40806.0
2016-01-19 12:40:00,29.65,29.65,29.54,29.54,83627.0,27.3105,27.3105,27.2091,27.2091,83627.0
2016-01-19 12:50:00,29.54,29.58,29.52,29.57,58678.0,27.2091,27.246,27.1907,27.2368,58678.0
2016-01-19 13:00:00,29.58,29.63,29.54,29.62,66187.0,27.246,27.292,27.2091,27.2828,66187.0
2016-01-19 13:10:00,29.62,29.67,29.57,29.67,40279.0,27.2828,27.3289,27.2368,27.3289,40279.0
2016-01-19 13:20:00,29.67,29.7,29.54,29.56,59481.0,27.3289,27.3565,27.2091,27.2276,59481.0
2016-01-19 13:30:00,29.56,29.6,29.51,29.58,61687.0,27.2276,27.2644,27.1815,27.246,61687.0
2016-01-19 13:40:00,29.58,29.59,29.49,29.55,65298.0,27.246,27.2552,27.1631,27.2183,65298.0
2016-01-19 13:50:00,29.54,29.54,29.45,29.47,81734.0,27.2091,27.2091,27.1262,27.1447,81734.0
2016-01-19 14:00:00,29.46,29.47,29.31,29.31,72189.0,27.1354,27.1447,26.9973,26.9973,72189.0
2016-01-19 14:10:00,29.32,29.33,29.2,29.24,88575.0,27.0065,27.0157,26.896,26.9328,88575.0
2016-01-19 14:20:00,29.23,29.27,29.18,29.25,64501.0,26.9236,26.9604,26.8775,26.942,64501.0
2016-01-19 14:30:00,29.25,29.28,29.2,29.24,43864.0,26.942,26.9697,26.896,26.9328,43864.0
2016-01-19 14:40:00,29.24,29.25,29.07,29.08,97263.0,26.9328,26.942,26.7762,26.7854,97263.0
2016-01-19 14:50:00,29.07,29.18,29.07,29.18,51914.0,26.7762,26.8775,26.7762,26.8775,51914.0
2016-01-19 15:00:00,29.18,29.3,29.16,29.29,90566.0,26.8775,26.9881,26.8591,26.9789,90566.0
2016-01-19 15:10:00,29.3,29.32,29.19,29.21,136059.0,26.9881,27.0065,26.8868,26.9052,136059.0
2016-01-19 15:20:00,29.21,29.43,29.2,29.42,72495.0,26.9052,27.1078,26.896,27.0986,72495.0
2016-01-19 15:30:00,29.42,29.46,29.33,29.36,198488.0,27.0986,27.1354,27.0157,27.0433,198488.0
2016-01-19 15:40:00,29.36,29.5,29.32,29.49,149109.0,27.0433,27.1723,27.0065,27.1631,149109.0
2016-01-19 15:50:00,29.5,29.5,29.36,29.38,379607.0,27.1723,27.1723,27.0433,27.0618,379607.0
2016-01-20 09:30:00,28.91,28.99,28.78,28.84,197402.0,26.6288,26.7025,26.5091,26.5644,197402.0
2016-01-20 09:40:00,28.82,28.89,28.73,28.83,105487.0,26.5459,26.6104,26.4631,26.5552,105487.0
2016-01-20 09:50:00,28.81,28.82,28.47,28.57,671151.0,26.5367,26.5459,26.2236,26.3157,671151.0
2016-01-20 10:00:00,28.56,28.63,28.48,28.6,184169.0,26.3065,26.3709,26.2328,26.3433,184169.0
2016-01-20 10:10:00,28.6,28.61,28.43,28.46,213511.0,26.3433,26.3525,26.1867,26.2144,213511.0
2016-01-20 10:20:00,28.46,28.49,28.35,28.37,203467.0,26.2144,26.242,26.113,26.1315,203467.0
2016-01-20 10:30:00,28.37,28.41,28.2,28.2,126678.0,26.1315,26.1683,25.9749,25.9749,126678.0
2016-01-20 10:40:00,28.21,28.27,28.16,28.18,363565.0,25.9841,26.0393,25.938,25.9564,363565.0
2016-01-20 10:50:00,28.19,28.22,28.05,28.05,135967.0,25.9657,25.9933,25.8367,25.8367,135967.0
2016-01-20 11:00:00,28.05,28.23,28.05,28.17,124383.0,25.8367,26.0025,25.8367,25.9472,124383.0
2016-01-20 11:10:00,28.17,28.37,28.17,28.32,119902.0,25.9472,26.1315,25.9472,26.0854,119902.0
2016-01-20 11:20:00,28.31,28.36,28.24,28.3,148640.0,26.0762,26.1222,26.0117,26.067,148640.0
2016-01-20 11:30:00,28.29,28.37,28.28,28.3,135497.0,26.0578,26.1315,26.0486,26.067,135497.0
2016-01-20 11:40:00,28.3,28.31,28.18,28.18,144493.0,26.067,26.0762,25.9564,25.9564,144493.0
2016-01-20 11:50:00,28.19,28.22,28.11,28.21,78646.0,25.9657,25.9933,25.892,25.9841,78646.0
2016-01-20 12:00:00,28.21,28.27,28.12,28.14,104408.0,25.9841,26.0393,25.9012,25.9196,104408.0
2016-01-20 12:10:00,28.14,28.18,28.1,28.14,60251.0,25.9196,25.9564,25.8828,25.9196,60251.0
2016-01-20 12:20:00,28.14,28.14,27.99,28.03,130762.0,25.9196,25.9196,25.7814,25.8183,130762.0
2016-01-20 12:30:00,28.02,28.1,28.02,28.07,187101.0,25.8091,25.8828,25.8091,25.8551,187101.0
2016-01-20 12:40:00,28.06,28.08,28.03,28.08,77592.0,25.8459,25.8643,25.8183,25.8643,77592.0
2016-01-20 12:50:00,28.08,28.33,28.05,28.32,141816.0,25.8643,26.0946,25.8367,26.0854,141816.0
2016-01-20 13:00:00,28.32,28.41,28.3,28.36,200878.0,26.0854,26.1683,26.067,26.1222,200878.0
2016-01-20 13:10:00,28.36,28.37,28.27,28.28,117962.0,26.1222,26.1315,26.0393,26.0486,117962.0
2016-01-20 13:20:00,28.28,28.42,28.26,28.42,101683.0,26.0486,26.1775,26.0301,26.1775,101683.0
2016-01-20 13:30:00,28.41,28.6,28.41,28.6,192559.0,26.1683,26.3433,26.1683,26.3433,192559.0
2016-01-20 13:40:00,28.6,28.79,28.59,28.75,384373.0,26.3433,26.5183,26.3341,26.4815,384373.0
2016-01-20 13:50:00,28.74,28.81,28.71,28.73,162414.0,26.4723,26.5367,26.4446,26.4631,162414.0
2016-01-20 14:00:00,28.73,28.73,28.55,28.65,241739.0,26.4631,26.4631,26.2973,26.3894,241739.0
2016-01-20 14:10:00,28.66,28.83,28.65,28.79,198260.0,26.3986,26.5552,26.3894,26.5183,198260.0
2016-01-20 14:20:00,28.79,28.86,28.74,28.76,160022.0,26.5183,26.5828,26.4723,26.4907,160022.0
2016-01-20 14:30:00,28.76,28.79,28.65,28.78,210038.0,26.4907,26.5183,26.3894,26.5091,210038.0
2016-01-20 14:40:00,28.78,28.8,28.7,28.77,142325.0,26.5091,26.5275,26.4354,26.4999,142325.0
2016-01-20 14:50:00,28.77,28.91,28.75,28.86,134338.0,26.4999,26.6288,26.4815,26.5828,134338.0
2016-01-20 15:00:00,28.86,28.99,28.81,28.98,160162.0,26.5828,26.7025,26.5367,26.6933,160162.0
2016-01-20 15:10:00,28.98,29.27,28.98,29.23,159168.0,26.6933,26.9604,26.6933,26.9236,159168.0
2016-01-20 15:20:00,29.23,29.38,29.23,29.35,206480.0,26.9236,27.0618,26.9236,27.0341,206480.0
2016-01-20 15:30:00,29.36,29.38,29.19,29.26,226392.0,27.0433,27.0618,26.8868,26.9512,226392.0
2016-01-20 15:40:00,29.26,29.27,28.98,29.06,380700.0,26.9512,26.9604,26.6933,26.767,380700.0
2016-01-20 15:50:00,29.07,29.14,29.04,29.08,435226.0,26.7762,26.8407,26.7486,26.7854,435226.0
2016-01-21 09:30:00,29.19,29.41,29.09,29.31,165102.0,26.8868,27.0894,26.7946,26.9973,165102.0
2016-01-21 09:40:00,29.31,29.39,29.14,29.15,102211.0,26.9973,27.071,26.8407,26.8499,102211.0
2016-01-21 09:50:00,29.16,29.33,29.1,29.25,145828.0,26.8591,27.0157,26.8039,26.942,145828.0
2016-01-21 10:00:00,29.26,29.56,29.24,29.55,205510.0,26.9512,27.2276,26.9328,27.2183,205510.0
2016-01-21 10:10:00,29.56,29.7,29.56,29.58,249085.0,27.2276,27.3565,27.2276,27.246,249085.0
2016-01-21 10:20:00,29.58,29.64,29.45,29.57,147949.0,27.246,27.3012,27.1262,27.2368,147949.0
2016-01-21 10:30:00,29.58,29.72,29.48,29.61,201385.0,27.246,27.3749,27.1539,27.2736,201385.0
2016-01-21 10:40:00,29.62,29.77,29.61,29.65,177122.0,27.2828,27.421,27.2736,27.3105,177122.0
2016-01-21 10:50:00,29.65,29.69,29.47,29.48,120696.0,27.3105,27.3473,27.1447,27.1539,120696.0
2016-01-21 11:00:00,29.48,29.68,29.43,29.62,220195.0,27.1539,27.3381,27.1078,27.2828,220195.0
2016-01-21 11:10:00,29.63,29.7,29.56,29.59,339918.0,27.292,27.3565,27.2276,27.2552,339918.0
2016-01-21 11:20:00,29.6,29.62,29.49,29.51,123578.0,27.2644,27.2828,27.1631,27.1815,123578.0
2016-01-21 11:30:00,29.51,29.71,29.51,29.69,158446.0,27.1815,27.3657,27.1815,27.3473,158446.0
2016-01-21 11:40:00,29.68,29.74,29.59,29.74,132558.0,27.3381,27.3934,27.2552,27.3934,132558.0
2016-01-21 11:50:00,29.74,29.84,29.69,29.79,110644.0,27.3934,27.4855,27.3473,27.4394,110644.0
2016-01-21 12:00:00,29.8,29.99,29.8,29.95,262758.0,27.4486,27.6236,27.4486,27.5868,262758.0
2016-01-21 12:10:00,29.95,30.0,29.87,29.95,426528.0,27.5868,27.6328,27.5131,27.5868,426528.0
2016-01-21 12:20:00,29.95,29.95,29.8,29.92,104650.0,27.5868,27.5868,27.4486,27.5592,104650.0
2016-01-21 12:30:00,29.92,29.97,29.88,29.93,89281.0,27.5592,27.6052,27.5223,27.5684,89281.0
2016-01-21 12:40:00,29.94,29.99,29.82,29.83,85059.0,27.5776,27.6236,27.467,27.4763,85059.0
2016-01-21 12:50:00,29.83,29.85,29.72,29.77,72038.0,27.4763,27.4947,27.3749,27.421,72038.0
2016-01-21 13:00:00,29.77,29.9,29.76,29.89,63282.0,27.421,27.5407,27.4118,27.5315,63282.0
2016-01-21 13:10:00,29.89,29.91,29.74,29.74,73552.0,27.5315,27.5499,27.3934,27.3934,73552.0
2016-01-21 13:20:00,29.74,29.74,29.58,29.6,75387.0,27.3934,27.3934,27.246,27.2644,75387.0
2016-01-21 13:30:00,29.6,29.67,29.5,29.67,104638.0,27.2644,27.3289,27.1723,27.3289,104638.0
2016-01-21 13:40:00,29.66,29.7,29.62,29.67,100311.0,27.3197,27.3565,27.2828,27.3289,100311.0
2016-01-21 13:50:00,29.67,29.68,29.55,29.63,138896.0,27.3289,27.3381,27.2183,27.292,138896.0
2016-01-21 14:00:00,29.63,29.67,29.55,29.55,235448.0,27.292,27.3289,27.2183,27.2183,235448.0
2016-01-21 14:10:00,29.55,29.55,29.36,29.37,174266.0,27.2183,27.2183,27.0433,27.0526,174266.0
2016-01-21 14:20:00,29.38,29.45,29.31,29.43,145280.0,27.0618,27.1262,26.9973,27.1078,145280.0
2016-01-21 14:30:00,29.43,29.56,29.43,29.5,137345.0,27.1078,27.2276,27.1078,27.1723,137345.0
2016-01-21 14:40:00,29.5,29.59,29.41,29.42,120623.0,27.1723,27.2552,27.0894,27.0986,120623.0
2016-01-21 14:50:00,29.42,29.67,29.42,29.64,129611.0,27.0986,27.3289,27.0986,27.3012,129611.0
2016-01-21 15:00:00,29.64,29.65,29.4,29.45,163031.0,27.3012,27.3105,27.0802,27.1262,163031.0
2016-01-21 15:10:00,29.45,29.57,29.43,29.52,180284.0,27.1262,27.2368,27.1078,27.1907,180284.0
2016-01-21 15:20:00,29.51,29.56,29.46,29.51,258960.0,27.1815,27.2276,27.1354,27.1815,258960.0
2016-01-21 15:30:00,29.51,29.66,29.5,29.62,246773.0,27.1815,27.3197,27.1723,27.2828,246773.0
2016-01-21 15:40:00,29.62,29.68,29.54,29.55,336675.0,27.2828,27.3381,27.2091,27.2183,336675.0
2016-01-21 15:50:00,29.55,29.6,29.49,29.49,338469.0,27.2183,27.2644,27.1631,27.1631,338469.0
2016-01-22 09:30:00,29.89,30.43,29.82,30.38,209226.0,27.5315,28.0289,27.467,27.9829,209226.0
2016-01-22 09:40:00,30.39,30.51,30.25,30.46,429674.0,27.9921,28.1026,27.8631,28.0565,429674.0
2016-01-22 09:50:00,30.47,30.68,30.46,30.67,226806.0,28.0658,28.2592,28.0565,28.25,226806.0
2016-01-22 10:00:00,30.69,30.72,30.55,30.66,507243.0,28.2684,28.296,28.1394,28.2408,507243.0
2016-01-22 10:10:00,30.67,30.76,30.57,30.61,320624.0,28.25,28.3329,28.1579,28.1947,320624.0
2016-01-22 10:20:00,30.61,30.61,30.41,30.44,235220.0,28.1947,28.1947,28.0105,28.0381,235220.0
2016-01-22 10:30:00,30.45,30.5,30.31,30.34,202691.0,28.0473,28.0934,27.9184,27.946,202691.0
2016-01-22 10:40:00,30.34,30.34,30.2,30.26,349365.0,27.946,27.946,27.8171,27.8723,349365.0
2016-01-22 10:50:00,30.24,30.27,30.14,30.18,75229.0,27.8539,27.8815,27.7618,27.7986,75229.0
2016-01-22 11:00:00,30.17,30.25,30.13,30.13,235537.0,27.7894,27.8631,27.7526,27.7526,235537.0
2016-01-22 11:10:00,30.12,30.26,30.09,30.22,487258.0,27.7434,27.8723,27.7157,27.8355,487258.0
2016-01-22 11:20:00,30.22,30.29,30.17,30.23,143848.0,27.8355,27.9,27.7894,27.8447,143848.0
2016-01-22 11:30:00,30.23,30.24,30.11,30.13,79122.0,27.8447,27.8539,27.7342,27.7526,79122.0
2016-01-22 11:40:00,30.12,30.15,30.03,30.06,90884.0,27.7434,27.771,27.6605,27.6881,90884.0
2016-01-22 11:50:00,30.05,30.13,30.01,30.01,120188.0,27.6789,27.7526,27.6421,27.6421,120188.0
2016-01-22 12:00:00,30.01,30.1,30.01,30.1,92637.0,27.6421,27.725,27.6421,27.725,92637.0
2016-01-22 12:10:00,30.1,30.15,30.05,30.13,60812.0,27.725,27.771,27.6789,27.7526,60812.0
2016-01-22 12:20:00,30.13,30.17,30.08,30.12,86722.0,27.7526,27.7894,27.7065,27.7434,86722.0
2016-01-22 12:30:00,30.13,30.21,30.09,30.21,84913.0,27.7526,27.8263,27.7157,27.8263,84913.0
2016-01-22 12:40:00,30.2,30.22,30.12,30.17,39408.0,27.8171,27.8355,27.7434,27.7894,39408.0
2016-01-22 12:50:00,30.16,30.24,30.15,30.23,169140.0,27.7802,27.8539,27.771,27.8447,169140.0
2016-01-22 13:00:00,30.22,30.23,30.11,30.11,70887.0,27.8355,27.8447,27.7342,27.7342,70887.0
2016-01-22 13:10:00,30.11,30.17,30.1,30.17,95785.0,27.7342,27.7894,27.725,27.7894,95785.0
2016-01-22 13:20:00,30.17,30.26,30.17,30.17,137300.0,27.7894,27.8723,27.7894,27.7894,137300.0
2016-01-22 13:30:00,30.18,30.21,30.14,30.14,46352.0,27.7986,27.8263,27.7618,27.7618,46352.0
2016-01-22 13:40:00,30.14,30.31,30.14,30.3,168647.0,27.7618,27.9184,27.7618,27.9092,168647.0
2016-01-22 13:50:00,30.29,30.34,30.27,30.34,146452.0,27.9,27.946,27.8815,27.946,146452.0
2016-01-22 14:00:00,30.34,30.34,30.22,30.29,125509.0,27.946,27.946,27.8355,27.9,125509.0
2016-01-22 14:10:00,30.29,30.35,30.29,30.32,164224.0,27.9,27.9552,27.9,27.9276,164224.0
2016-01-22 14:20:00,30.32,30.34,30.22,30.22,119887.0,27.9276,27.946,27.8355,27.8355,119887.0
2016-01-22 14:30:00,30.21,30.24,30.13,30.14,132961.0,27.8263,27.8539,27.7526,27.7618,132961.0
2016-01-22 14:40:00,30.13,30.15,30.1,30.13,122869.0,27.7526,27.771,27.725,27.7526,122869.0
2016-01-22 14:50:00,30.13,30.18,30.1,30.15,68609.0,27.7526,27.7986,27.725,27.771,68609.0
2016-01-22 15:00:00,30.15,30.16,30.05,30.05,133485.0,27.771,27.7802,27.6789,27.6789,133485.0
2016-01-22 15:10:00,30.05,30.15,30.02,30.12,177414.0,27.6789,27.771,27.6513,27.7434,177414.0
2016-01-22 15:20:00,30.12,30.22,30.12,30.22,138627.0,27.7434,27.8355,27.7434,27.8355,138627.0
2016-01-22 15:30:00,30.21,30.22,30.14,30.21,134800.0,27.8263,27.8355,27.7618,27.8263,134800.0
2016-01-22 15:40:00,30.21,30.3,30.2,30.29,240895.0,27.8263,27.9092,27.8171,27.9,240895.0
2016-01-22 15:50:00,30.3,30.3,30.25,30.27,291711.0,27.9092,27.9092,27.8631,27.8815,291711.0
2016-01-25 09:30:00,30.12,30.15,30.0,30.07,107392.0,27.7434,27.771,27.6328,27.6973,107392.0
2016-01-25 09:40:00,30.07,30.08,29.83,29.89,115845.0,27.6973,27.7065,27.4763,27.5315,115845.0
2016-01-25 09:50:00,29.89,30.04,29.88,29.99,140222.0,27.5315,27.6697,27.5223,27.6236,140222.0
2016-01-25 10:00:00,29.99,30.1,29.93,30.03,77717.0,27.6236,27.725,27.5684,27.6605,77717.0
2016-01-25 10:10:00,30.02,30.03,29.85,29.97,119077.0,27.6513,27.6605,27.4947,27.6052,119077.0
2016-01-25 10:20:00,29.94,29.97,29.84,29.87,92704.0,27.5776,27.6052,27.4855,27.5131,92704.0
2016-01-25 10:30:00,29.88,29.92,29.71,29.71,224647.0,27.5223,27.5592,27.3657,27.3657,224647.0
2016-01-25 10:40:00,29.71,29.79,29.62,29.76,125370.0,27.3657,27.4394,27.2828,27.4118,125370.0
2016-01-25 10:50:00,29.75,29.85,29.71,29.81,515886.0,27.4026,27.4947,27.3657,27.4578,515886.0
2016-01-25 11:00:00,29.8,29.8,29.63,29.67,110443.0,27.4486,27.4486,27.292,27.3289,110443.0
2016-01-25 11:10:00,29.67,29.73,29.62,29.73,69509.0,27.3289,27.3841,27.2828,27.3841,69509.0
2016-01-25 11:20:00,29.74,29.87,29.7,29.87,124840.0,27.3934,27.5131,27.3565,27.5131,124840.0
2016-01-25 11:30:00,29.87,29.87,29.7,29.72,53868.0,27.5131,27.5131,27.3565,27.3749,53868.0
2016-01-25 11:40:00,29.71,29.73,29.61,29.73,51709.0,27.3657,27.3841,27.2736,27.3841,51709.0
2016-01-25 11:50:00,29.74,29.81,29.73,29.76,67701.0,27.3934,27.4578,27.3841,27.4118,67701.0
2016-01-25 12:00:00,29.75,29.79,29.72,29.77,70484.0,27.4026,27.4394,27.3749,27.421,70484.0
2016-01-25 12:10:00,29.77,29.83,29.74,29.8,69522.0,27.421,27.4763,27.3934,27.4486,69522.0
2016-01-25 12:20:00,29.8,29.82,29.77,29.77,37567.0,27.4486,27.467,27.421,27.421,37567.0
2016-01-25 12:30:00,29.76,29.81,29.73,29.8,29343.0,27.4118,27.4578,27.3841,27.4486,29343.0
2016-01-25 12:40:00,29.82,29.84,29.71,29.73,24472.0,27.467,27.4855,27.3657,27.3841,24472.0
2016-01-25 12:50:00,29.72,29.73,29.66,29.71,25026.0,27.3749,27.3841,27.3197,27.3657,25026.0
2016-01-25 13:00:00,29.71,29.83,29.7,29.79,36018.0,27.3657,27.4763,27.3565,27.4394,36018.0
2016-01-25 13:10:00,29.78,29.83,29.71,29.81,39094.0,27.4302,27.4763,27.3657,27.4578,39094.0
2016-01-25 13:20:00,29.82,29.85,29.79,29.81,45121.0,27.467,27.4947,27.4394,27.4578,45121.0
2016-01-25 13:30:00,29.81,29.83,29.73,29.76,52326.0,27.4578,27.4763,27.3841,27.4118,52326.0
2016-01-25 13:40:00,29.75,29.77,29.67,29.69,43430.0,27.4026,27.421,27.3289,27.3473,43430.0
2016-01-25 13:50:00,29.68,29.7,29.65,29.66,41002.0,27.3381,27.3565,27.3105,27.3197,41002.0
2016-01-25 14:00:00,29.66,29.74,29.64,29.73,52448.0,27.3197,27.3934,27.3012,27.3841,52448.0
2016-01-25 14:10:00,29.73,29.76,29.71,29.75,29016.0,27.3841,27.4118,27.3657,27.4026,29016.0
2016-01-25 14:20:00,29.75,29.75,29.66,29.71,35364.0,27.4026,27.4026,27.3197,27.3657,35364.0
2016-01-25 14:30:00,29.72,29.73,29.66,29.71,48805.0,27.3749,27.3841,27.3197,27.3657,48805.0
2016-01-25 14:40:00,29.7,29.7,29.63,29.66,53927.0,27.3565,27.3565,27.292,27.3197,53927.0
2016-01-25 14:50:00,29.66,29.74,29.65,29.73,53443.0,27.3197,27.3934,27.3105,27.3841,53443.0
2016-01-25 15:00:00,29.74,29.78,29.68,29.68,50984.0,27.3934,27.4302,27.3381,27.3381,50984.0
2016-01-25 15:10:00,29.67,29.67,29.62,29.65,58826.0,27.3289,27.3289,27.2828,27.3105,58826.0
2016-01-25 15:20:00,29.64,29.64,29.52,29.56,83023.0,27.3012,27.3012,27.1907,27.2276,83023.0
2016-01-25 15:30:00,29.55,29.59,29.5,29.51,159329.0,27.2183,27.2552,27.1723,27.1815,159329.0
2016-01-25 15:40:00,29.51,29.57,29.49,29.56,254166.0,27.1815,27.2368,27.1631,27.2276,254166.0
2016-01-25 15:50:00,29.56,29.57,29.5,29.54,263006.0,27.2276,27.2368,27.1723,27.2091,263006.0
2016-01-26 09:30:00,29.6,29.8,29.6,29.67,113276.0,27.2644,27.4486,27.2644,27.3289,113276.0
2016-01-26 09:40:00,29.67,29.74,29.48,29.49,97606.0,27.3289,27.3934,27.1539,27.1631,97606.0
2016-01-26 09:50:00,29.5,29.55,29.42,29.5,156076.0,27.1723,27.2183,27.0986,27.1723,156076.0
2016-01-26 10:00:00,29.51,29.77,29.51,29.76,207156.0,27.1815,27.421,27.1815,27.4118,207156.0
2016-01-26 10:10:00,29.76,29.88,29.76,29.84,193511.0,27.4118,27.5223,27.4118,27.4855,193511.0
2016-01-26 10:20:00,29.84,29.9,29.79,29.81,232446.0,27.4855,27.5407,27.4394,27.4578,232446.0
2016-01-26 10:30:00,29.82,29.92,29.8,29.89,187728.0,27.467,27.5592,27.4486,27.5315,187728.0
2016-01-26 10:40:00,29.89,29.95,29.87,29.89,183700.0,27.5315,27.5868,27.5131,27.5315,183700.0
2016-01-26 10:50:00,29.89,29.91,29.82,29.86,195246.0,27.5315,27.5499,27.467,27.5039,195246.0
2016-01-26 11:00:00,29.85,29.99,29.84,29.94,199715.0,27.4947,27.6236,27.4855,27.5776,199715.0
2016-01-26 11:10:00,29.93,30.09,29.91,30.07,549237.0,27.5684,27.7157,27.5499,27.6973,549237.0
2016-01-26 11:20:00,30.07,30.11,30.01,30.09,380781.0,27.6973,27.7342,27.6421,27.7157,380781.0
2016-01-26 11:30:00,30.09,30.09,29.95,30.03,102700.0,27.7157,27.7157,27.5868,27.6605,102700.0
2016-01-26 11:40:00,30.03,30.07,30.01,30.05,60671.0,27.6605,27.6973,27.6421,27.6789,60671.0
2016-01-26 11:50:00,30.04,30.11,30.04,30.06,70766.0,27.6697,27.7342,27.6697,27.6881,70766.0
2016-01-26 12:00:00,30.08,30.2,30.07,30.13,418632.0,27.7065,27.8171,27.6973,27.7526,418632.0
2016-01-26 12:10:00,30.14,30.27,30.12,30.24,209654.0,27.7618,27.8815,27.7434,27.8539,209654.0
2016-01-26 12:20:00,30.24,30.26,30.18,30.22,82196.0,27.8539,27.8723,27.7986,27.8355,82196.0
2016-01-26 12:30:00,30.22,30.25,30.2,30.2,41009.0,27.8355,27.8631,27.8171,27.8171,41009.0
2016-01-26 12:40:00,30.2,30.22,30.1,30.12,54328.0,27.8171,27.8355,27.725,27.7434,54328.0
2016-01-26 12:50:00,30.12,30.12,30.06,30.07,18692.0,27.7434,27.7434,27.6881,27.6973,18692.0
2016-01-26 13:00:00,30.07,30.12,30.06,30.06,56660.0,27.6973,27.7434,27.6881,27.6881,56660.0
2016-01-26 13:10:00,30.06,30.12,30.06,30.12,25193.0,27.6881,27.7434,27.6881,27.7434,25193.0
2016-01-26 13:20:00,30.11,30.17,30.1,30.13,74251.0,27.7342,27.7894,27.725,27.7526,74251.0
2016-01-26 13:30:00,30.14,30.14,30.08,30.09,62407.0,27.7618,27.7618,27.7065,27.7157,62407.0
2016-01-26 13:40:00,30.09,30.14,30.08,30.12,38515.0,27.7157,27.7618,27.7065,27.7434,38515.0
2016-01-26 13:50:00,30.12,30.13,30.07,30.08,14834.0,27.7434,27.7526,27.6973,27.7065,14834.0
2016-01-26 14:00:00,30.08,30.1,30.05,30.08,122270.0,27.7065,27.725,27.6789,27.7065,122270.0
2016-01-26 14:10:00,30.07,30.12,30.05,30.11,384883.0,27.6973,27.7434,27.6789,27.7342,384883.0
2016-01-26 14:20:00,30.11,30.14,30.09,30.11,500233.0,27.7342,27.7618,27.7157,27.7342,500233.0
2016-01-26 14:30:00,30.11,30.11,30.06,30.08,325954.0,27.7342,27.7342,27.6881,27.7065,325954.0
2016-01-26 14:40:00,30.07,30.11,30.06,30.09,63647.0,27.6973,27.7342,27.6881,27.7157,63647.0
2016-01-26 14:50:00,30.09,30.15,30.08,30.09,109156.0,27.7157,27.771,27.7065,27.7157,109156.0
2016-01-26 15:00:00,30.08,30.11,30.02,30.06,58213.0,27.7065,27.7342,27.6513,27.6881,58213.0
2016-01-26 15:10:00,30.06,30.12,30.03,30.03,65959.0,27.6881,27.7434,27.6605,27.6605,65959.0
2016-01-26 15:20:00,30.02,30.1,30.02,30.09,86189.0,27.6513,27.725,27.6513,27.7157,86189.0
2016-01-26 15:30:00,30.09,30.12,30.04,30.11,77022.0,27.7157,27.7434,27.6697,27.7342,77022.0
2016-01-26 15:40:00,30.11,30.18,30.11,30.15,75810.0,27.7342,27.7986,27.7342,27.771,75810.0
2016-01-26 15:50:00,30.14,30.17,30.11,30.17,225951.0,27.7618,27.7894,27.7342,27.7894,225951.0
2016-01-27 09:30:00,30.08,30.15,29.87,30.1,74151.0,27.7065,27.771,27.5131,27.725,74151.0
2016-01-27 09:40:00,30.1,30.18,30.02,30.09,101949.0,27.725,27.7986,27.6513,27.7157,101949.0
2016-01-27 09:50:00,30.08,30.08,29.97,30.0,59543.0,27.7065,27.7065,27.6052,27.6328,59543.0
2016-01-27 10:00:00,29.99,30.13,29.93,30.0,386972.0,27.6236,27.7526,27.5684,27.6328,386972.0
2016-01-27 10:10:00,29.99,29.99,29.84,29.96,124041.0,27.6236,27.6236,27.4855,27.596,124041.0
2016-01-27 10:20:00,29.96,30.02,29.96,29.98,54549.0,27.596,27.6513,27.596,27.6144,54549.0
2016-01-27 10:30:00,29.97,30.09,29.91,30.07,163747.0,27.6052,27.7157,27.5499,27.6973,163747.0
2016-01-27 10:40:00,30.07,30.12,30.01,30.01,69408.0,27.6973,27.7434,27.6421,27.6421,69408.0
2016-01-27 10:50:00,30.02,30.05,29.96,30.0,66093.0,27.6513,27.6789,27.596,27.6328,66093.0
2016-01-27 11:00:00,30.0,30.03,29.94,30.01,85089.0,27.6328,27.6605,27.5776,27.6421,85089.0
2016-01-27 11:10:00,30.0,30.06,29.95,30.06,55720.0,27.6328,27.6881,27.5868,27.6881,55720.0
2016-01-27 11:20:00,30.05,30.11,30.04,30.1,61458.0,27.6789,27.7342,27.6697,27.725,61458.0
2016-01-27 11:30:00,30.1,30.21,30.07,30.2,61331.0,27.725,27.8263,27.6973,27.8171,61331.0
2016-01-27 11:40:00,30.2,30.29,30.15,30.24,70119.0,27.8171,27.9,27.771,27.8539,70119.0
2016-01-27 11:50:00,30.24,30.25,30.19,30.23,62604.0,27.8539,27.8631,27.8078,27.8447,62604.0
2016-01-27 12:00:00,30.22,30.26,30.19,30.19,49426.0,27.8355,27.8723,27.8078,27.8078,49426.0
2016-01-27 12:10:00,30.19,30.28,30.18,30.28,61509.0,27.8078,27.8907,27.7986,27.8907,61509.0
2016-01-27 12:20:00,30.27,30.27,30.16,30.18,72584.0,27.8815,27.8815,27.7802,27.7986,72584.0
2016-01-27 12:30:00,30.18,30.19,30.1,30.14,77840.0,27.7986,27.8078,27.725,27.7618,77840.0
2016-01-27 12:40:00,30.15,30.16,30.12,30.15,43791.0,27.771,27.7802,27.7434,27.771,43791.0
2016-01-27 12:50:00,30.14,30.15,30.08,30.08,68105.0,27.7618,27.771,27.7065,27.7065,68105.0
2016-01-27 13:00:00,30.09,30.11,30.06,30.11,46638.0,27.7157,27.7342,27.6881,27.7342,46638.0
2016-01-27 13:10:00,30.1,30.15,30.04,30.05,58218.0,27.725,27.771,27.6697,27.6789,58218.0
2016-01-27 13:20:00,30.05,30.09,30.02,30.02,44347.0,27.6789,27.7157,27.6513,27.6513,44347.0
2016-01-27 13:30:00,30.01,30.08,30.01,30.07,26340.0,27.6421,27.7065,27.6421,27.6973,26340.0
2016-01-27 13:40:00,30.06,30.07,30.01,30.02,445259.0,27.6881,27.6973,27.6421,27.6513,445259.0
2016-01-27 13:50:00,30.01,30.11,30.0,30.1,72441.0,27.6421,27.7342,27.6328,27.725,72441.0
2016-01-27 14:00:00,30.12,30.2,29.89,29.89,178871.0,27.7434,27.8171,27.5315,27.5315,178871.0
2016-01-27 14:10:00,29.89,30.02,29.86,29.99,187916.0,27.5315,27.6513,27.5039,27.6236,187916.0
2016-01-27 14:20:00,30.0,30.09,29.93,30.0,278616.0,27.6328,27.7157,27.5684,27.6328,278616.0
2016-01-27 14:30:00,29.98,30.03,29.84,29.84,126498.0,27.6144,27.6605,27.4855,27.4855,126498.0
2016-01-27 14:40:00,29.85,29.93,29.81,29.87,130515.0,27.4947,27.5684,27.4578,27.5131,130515.0
2016-01-27 14:50:00,29.87,29.92,29.77,29.8,183082.0,27.5131,27.5592,27.421,27.4486,183082.0
2016-01-27 15:00:00,29.8,29.81,29.67,29.75,100058.0,27.4486,27.4578,27.3289,27.4026,100058.0
2016-01-27 15:10:00,29.74,29.74,29.59,29.61,116112.0,27.3934,27.3934,27.2552,27.2736,116112.0
2016-01-27 15:20:00,29.61,29.79,29.59,29.71,109492.0,27.2736,27.4394,27.2552,27.3657,109492.0
2016-01-27 15:30:00,29.7,29.8,29.69,29.71,85609.0,27.3565,27.4486,27.3473,27.3657,85609.0
2016-01-27 15:40:00,29.71,29.81,29.67,29.77,127464.0,27.3657,27.4578,27.3289,27.421,127464.0
2016-01-27 15:50:00,29.77,29.81,29.72,29.79,260621.0,27.421,27.4578,27.3749,27.4394,260621.0
2016-01-28 09:30:00,30.1,30.22,30.01,30.12,131869.0,27.725,27.8355,27.6421,27.7434,131869.0
2016-01-28 09:40:00,30.12,30.16,29.99,30.07,143072.0,27.7434,27.7802,27.6236,27.6973,143072.0
2016-01-28 09:50:00,30.07,30.27,30.07,30.19,103370.0,27.6973,27.8815,27.6973,27.8078,103370.0
2016-01-28 10:00:00,30.16,30.19,29.89,29.92,315802.0,27.7802,27.8078,27.5315,27.5592,315802.0
2016-01-28 10:10:00,29.91,29.96,29.76,29.78,245601.0,27.5499,27.596,27.4118,27.4302,245601.0
2016-01-28 10:20:00,29.78,29.87,29.71,29.73,261317.0,27.4302,27.5131,27.3657,27.3841,261317.0
2016-01-28 10:30:00,29.73,29.81,29.62,29.8,305807.0,27.3841,27.4578,27.2828,27.4486,305807.0
2016-01-28 10:40:00,29.81,29.89,29.64,29.74,166451.0,27.4578,27.5315,27.3012,27.3934,166451.0
2016-01-28 10:50:00,29.74,29.83,29.67,29.79,135893.0,27.3934,27.4763,27.3289,27.4394,135893.0
2016-01-28 11:00:00,29.79,29.96,29.78,29.93,95618.0,27.4394,27.596,27.4302,27.5684,95618.0
2016-01-28 11:10:00,29.93,29.98,29.85,29.87,127168.0,27.5684,27.6144,27.4947,27.5131,127168.0
2016-01-28 11:20:00,29.86,29.93,29.77,29.77,127460.0,27.5039,27.5684,27.421,27.421,127460.0
2016-01-28 11:30:00,29.76,29.79,29.7,29.72,113570.0,27.4118,27.4394,27.3565,27.3749,113570.0
2016-01-28 11:40:00,29.72,29.74,29.63,29.66,183144.0,27.3749,27.3934,27.292,27.3197,183144.0
2016-01-28 11:50:00,29.67,29.72,29.6,29.6,107818.0,27.3289,27.3749,27.2644,27.2644,107818.0
2016-01-28 12:00:00,29.6,29.74,29.6,29.68,81101.0,27.2644,27.3934,27.2644,27.3381,81101.0
2016-01-28 12:10:00,29.68,29.71,29.63,29.66,65444.0,27.3381,27.3657,27.292,27.3197,65444.0
2016-01-28 12:20:00,29.66,29.74,29.66,29.73,81194.0,27.3197,27.3934,27.3197,27.3841,81194.0
2016-01-28 12:30:00,29.73,29.85,29.71,29.77,87956.0,27.3841,27.4947,27.3657,27.421,87956.0
2016-01-28 12:40:00,29.77,29.84,29.77,29.78,77849.0,27.421,27.4855,27.421,27.4302,77849.0
2016-01-28 12:50:00,29.79,29.8,29.69,29.72,104793.0,27.4394,27.4486,27.3473,27.3749,104793.0
2016-01-28 13:00:00,29.71,29.75,29.69,29.75,114367.0,27.3657,27.4026,27.3473,27.4026,114367.0
2016-01-28 13:10:00,29.76,29.79,29.62,29.63,56291.0,27.4118,27.4394,27.2828,27.292,56291.0
2016-01-28 13:20:00,29.62,29.66,29.57,29.66,66817.0,27.2828,27.3197,27.2368,27.3197,66817.0
2016-01-28 13:30:00,29.66,29.72,29.65,29.66,93371.0,27.3197,27.3749,27.3105,27.3197,93371.0
2016-01-28 13:40:00,29.68,29.71,29.66,29.67,57040.0,27.3381,27.3657,27.3197,27.3289,57040.0
2016-01-28 13:50:00,29.68,29.68,29.55,29.56,74971.0,27.3381,27.3381,27.2183,27.2276,74971.0
2016-01-28 14:00:00,29.56,29.71,29.55,29.68,144338.0,27.2276,27.3657,27.2183,27.3381,144338.0
2016-01-28 14:10:00,29.69,29.72,29.62,29.63,78988.0,27.3473,27.3749,27.2828,27.292,78988.0
2016-01-28 14:20:00,29.65,29.73,29.64,29.72,72046.0,27.3105,27.3841,27.3012,27.3749,72046.0
2016-01-28 14:30:00,29.73,29.78,29.7,29.71,39020.0,27.3841,27.4302,27.3565,27.3657,39020.0
2016-01-28 14:40:00,29.71,29.73,29.63,29.64,55065.0,27.3657,27.3841,27.292,27.3012,55065.0
2016-01-28 14:50:00,29.65,29.66,29.59,29.64,106246.0,27.3105,27.3197,27.2552,27.3012,106246.0
2016-01-28 15:00:00,29.63,29.67,29.61,29.66,91638.0,27.292,27.3289,27.2736,27.3197,91638.0
2016-01-28 15:10:00,29.67,29.72,29.66,29.68,128058.0,27.3289,27.3749,27.3197,27.3381,128058.0
2016-01-28 15:20:00,29.69,29.7,29.64,29.64,103284.0,27.3473,27.3565,27.3012,27.3012,103284.0
2016-01-28 15:30:00,29.63,29.7,29.62,29.64,152906.0,27.292,27.3565,27.2828,27.3012,152906.0
2016-01-28 15:40:00,29.65,29.66,29.56,29.63,171150.0,27.3105,27.3197,27.2276,27.292,171150.0
2016-01-28 15:50:00,29.63,29.65,29.6,29.64,184820.0,27.292,27.3105,27.2644,27.3012,184820.0
2016-01-29 09:30:00,29.83,30.05,29.83,29.98,75599.0,27.4763,27.6789,27.4763,27.6144,75599.0
2016-01-29 09:40:00,29.98,30.04,29.9,29.98,122265.0,27.6144,27.6697,27.5407,27.6144,122265.0
2016-01-29 09:50:00,29.97,30.05,29.93,30.01,41764.0,27.6052,27.6789,27.5684,27.6421,41764.0
2016-01-29 10:00:00,30.03,30.12,29.97,30.11,212641.0,27.6605,27.7434,27.6052,27.7342,212641.0
2016-01-29 10:10:00,30.12,30.19,30.04,30.16,71532.0,27.7434,27.8078,27.6697,27.7802,71532.0
2016-01-29 10:20:00,30.16,30.23,30.1,30.1,64793.0,27.7802,27.8447,27.725,27.725,64793.0
2016-01-29 10:30:00,30.1,30.18,30.07,30.13,86032.0,27.725,27.7986,27.6973,27.7526,86032.0
2016-01-29 10:40:00,30.13,30.23,30.12,30.21,53611.0,27.7526,27.8447,27.7434,27.8263,53611.0
2016-01-29 10:50:00,30.22,30.23,30.12,30.15,46059.0,27.8355,27.8447,27.7434,27.771,46059.0
2016-01-29 11:00:00,30.16,30.26,30.16,30.25,32674.0,27.7802,27.8723,27.7802,27.8631,32674.0
2016-01-29 11:10:00,30.25,30.27,30.17,30.22,25420.0,27.8631,27.8815,27.7894,27.8355,25420.0
2016-01-29 11:20:00,30.21,30.27,30.19,30.22,51296.0,27.8263,27.8815,27.8078,27.8355,51296.0
2016-01-29 11:30:00,30.22,30.27,30.17,30.18,55626.0,27.8355,27.8815,27.7894,27.7986,55626.0
2016-01-29 11:40:00,30.19,30.26,30.17,30.24,43558.0,27.8078,27.8723,27.7894,27.8539,43558.0
2016-01-29 11:50:00,30.23,30.35,30.23,30.3,75221.0,27.8447,27.9552,27.8447,27.9092,75221.0
2016-01-29 12:00:00,30.3,30.35,30.25,30.32,37761.0,27.9092,27.9552,27.8631,27.9276,37761.0
2016-01-29 12:10:00,30.31,30.42,30.31,30.38,30603.0,27.9184,28.0197,27.9184,27.9829,30603.0
2016-01-29 12:20:00,30.39,30.41,30.36,30.38,29949.0,27.9921,28.0105,27.9644,27.9829,29949.0
2016-01-29 12:30:00,30.38,30.39,30.31,30.34,26771.0,27.9829,27.9921,27.9184,27.946,26771.0
2016-01-29 12:40:00,30.34,30.36,30.32,30.32,25582.0,27.946,27.9644,27.9276,27.9276,25582.0
2016-01-29 12:50:00,30.32,30.39,30.32,30.36,30675.0,27.9276,27.9921,27.9276,27.9644,30675.0
2016-01-29 13:00:00,30.37,30.38,30.31,30.32,47648.0,27.9736,27.9829,27.9184,27.9276,47648.0
2016-01-29 13:10:00,30.32,30.37,30.32,30.37,24969.0,27.9276,27.9736,27.9276,27.9736,24969.0
2016-01-29 13:20:00,30.38,30.39,30.33,30.34,22925.0,27.9829,27.9921,27.9368,27.946,22925.0
2016-01-29 13:30:00,30.35,30.36,30.3,30.34,29035.0,27.9552,27.9644,27.9092,27.946,29035.0
2016-01-29 13:40:00,30.35,30.39,30.35,30.37,25658.0,27.9552,27.9921,27.9552,27.9736,25658.0
2016-01-29 13:50:00,30.37,30.37,30.31,30.32,36242.0,27.9736,27.9736,27.9184,27.9276,36242.0
2016-01-29 14:00:00,30.31,30.33,30.29,30.29,38709.0,27.9184,27.9368,27.9,27.9,38709.0
2016-01-29 14:10:00,30.29,30.37,30.27,30.36,34883.0,27.9,27.9736,27.8815,27.9644,34883.0
2016-01-29 14:20:00,30.36,30.43,30.36,30.43,34271.0,27.9644,28.0289,27.9644,28.0289,34271.0
2016-01-29 14:30:00,30.43,30.45,30.41,30.42,45618.0,28.0289,28.0473,28.0105,28.0197,45618.0
2016-01-29 14:40:00,30.42,30.48,30.42,30.46,27557.0,28.0197,28.075,28.0197,28.0565,27557.0
2016-01-29 14:50:00,30.46,30.48,30.38,30.4,33966.0,28.0565,28.075,27.9829,28.0013,33966.0
2016-01-29 15:00:00,30.41,30.43,30.39,30.41,44802.0,28.0105,28.0289,27.9921,28.0105,44802.0
2016-01-29 15:10:00,30.41,30.44,30.4,30.44,44240.0,28.0105,28.0381,28.0013,28.0381,44240.0
2016-01-29 15:20:00,30.43,30.5,30.42,30.48,47779.0,28.0289,28.0934,28.0197,28.075,47779.0
2016-01-29 15:30:00,30.5,30.51,30.45,30.45,87181.0,28.0934,28.1026,28.0473,28.0473,87181.0
2016-01-29 15:40:00,30.44,30.54,30.42,30.52,78906.0,28.0381,28.1302,28.0197,28.1118,78906.0
2016-01-29 15:50:00,30.52,30.57,30.49,30.55,641733.0,28.1118,28.1579,28.0842,28.1394,641733.0
2016-02-01 09:30:00,30.32,30.4,30.1,30.28,115793.0,27.9276,28.0013,27.725,27.8907,115793.0
2016-02-01 09:40:00,30.28,30.32,30.17,30.18,227806.0,27.8907,27.9276,27.7894,27.7986,227806.0
2016-02-01 09:50:00,30.17,30.35,30.16,30.32,93288.0,27.7894,27.9552,27.7802,27.9276,93288.0
2016-02-01 10:00:00,30.34,30.46,30.21,30.45,94782.0,27.946,28.0565,27.8263,28.0473,94782.0
2016-02-01 10:10:00,30.45,30.54,30.4,30.41,104794.0,28.0473,28.1302,28.0013,28.0105,104794.0
2016-02-01 10:20:00,30.41,30.51,30.36,30.41,86471.0,28.0105,28.1026,27.9644,28.0105,86471.0
2016-02-01 10:30:00,30.4,30.47,30.35,30.43,78770.0,28.0013,28.0658,27.9552,28.0289,78770.0
2016-02-01 10:40:00,30.43,30.52,30.42,30.48,71577.0,28.0289,28.1118,28.0197,28.075,71577.0
2016-02-01 10:50:00,30.47,30.55,30.42,30.52,117569.0,28.0658,28.1394,28.0197,28.1118,117569.0
2016-02-01 11:00:00,30.52,30.52,30.44,30.47,68451.0,28.1118,28.1118,28.0381,28.0658,68451.0
2016-02-01 11:10:00,30.46,30.55,30.44,30.5,91438.0,28.0565,28.1394,28.0381,28.0934,91438.0
2016-02-01 11:20:00,30.49,30.57,30.4,30.56,522338.0,28.0842,28.1579,28.0013,28.1487,522338.0
2016-02-01 11:30:00,30.57,30.57,30.49,30.55,102845.0,28.1579,28.1579,28.0842,28.1394,102845.0
2016-02-01 11:40:00,30.55,30.55,30.48,30.51,60258.0,28.1394,28.1394,28.075,28.1026,60258.0
2016-02-01 11:50:00,30.51,30.53,30.47,30.52,37438.0,28.1026,28.121,28.0658,28.1118,37438.0
2016-02-01 12:00:00,30.52,30.55,30.4,30.44,115165.0,28.1118,28.1394,28.0013,28.0381,115165.0
2016-02-01 12:10:00,30.44,30.47,30.41,30.45,62704.0,28.0381,28.0658,28.0105,28.0473,62704.0
2016-02-01 12:20:00,30.44,30.44,30.31,30.34,71018.0,28.0381,28.0381,27.9184,27.946,71018.0
2016-02-01 12:30:00,30.34,30.39,30.34,30.38,33656.0,27.946,27.9921,27.946,27.9829,33656.0
2016-02-01 12:40:00,30.37,30.4,30.34,30.37,45761.0,27.9736,28.0013,27.946,27.9736,45761.0
2016-02-01 12:50:00,30.37,30.37,30.25,30.27,66412.0,27.9736,27.9736,27.8631,27.8815,66412.0
2016-02-01 13:00:00,30.28,30.41,30.28,30.32,52000.0,27.8907,28.0105,27.8907,27.9276,52000.0
2016-02-01 13:10:00,30.32,30.35,30.29,30.32,57452.0,27.9276,27.9552,27.9,27.9276,57452.0
2016-02-01 13:20:00,30.33,30.4,30.33,30.37,56255.0,27.9368,28.0013,27.9368,27.9736,56255.0
2016-02-01 13:30:00,30.37,30.37,30.29,30.3,41301.0,27.9736,27.9736,27.9,27.9092,41301.0
2016-02-01 13:40:00,30.29,30.37,30.27,30.36,52965.0,27.9,27.9736,27.8815,27.9644,52965.0
2016-02-01 13:50:00,30.36,30.39,30.3,30.38,66147.0,27.9644,27.9921,27.9092,27.9829,66147.0
2016-02-01 14:00:00,30.37,30.39,30.29,30.29,45370.0,27.9736,27.9921,27.9,27.9,45370.0
2016-02-01 14:10:00,30.28,30.34,30.26,30.33,113850.0,27.8907,27.946,27.8723,27.9368,113850.0
2016-02-01 14:20:00,30.33,30.36,30.29,30.36,82562.0,27.9368,27.9644,27.9,27.9644,82562.0
2016-02-01 14:30:00,30.36,30.38,30.34,30.37,44905.0,27.9644,27.9829,27.946,27.9736,44905.0
2016-02-01 14:40:00,30.38,30.43,30.34,30.35,48804.0,27.9829,28.0289,27.946,27.9552,48804.0
2016-02-01 14:50:00,30.35,30.41,30.32,30.4,48820.0,27.9552,28.0105,27.9276,28.0013,48820.0
2016-02-01 15:00:00,30.39,30.41,30.38,30.4,80742.0,27.9921,28.0105,27.9829,28.0013,80742.0
2016-02-01 15:10:00,30.39,30.47,30.35,30.47,111471.0,27.9921,28.0658,27.9552,28.0658,111471.0
2016-02-01 15:20:00,30.48,30.51,30.47,30.5,122733.0,28.075,28.1026,28.0658,28.0934,122733.0
2016-02-01 15:30:00,30.49,30.49,30.42,30.42,126731.0,28.0842,28.0842,28.0197,28.0197,126731.0
2016-02-01 15:40:00,30.41,30.49,30.41,30.46,129619.0,28.0105,28.0842,28.0105,28.0565,129619.0
2016-02-01 15:50:00,30.46,30.47,30.36,30.36,206870.0,28.0565,28.0658,27.9644,27.9644,206870.0
2016-02-02 09:30:00,29.96,30.14,29.96,29.98,28091.0,27.596,27.7618,27.596,27.6144,28091.0
2016-02-02 09:40:00,29.98,30.02,29.8,29.8,62191.0,27.6144,27.6513,27.4486,27.4486,62191.0
2016-02-02 09:50:00,29.8,29.8,29.74,29.76,53565.0,27.4486,27.4486,27.3934,27.4118,53565.0
2016-02-02 10:00:00,29.76,29.89,29.73,29.85,86796.0,27.4118,27.5315,27.3841,27.4947,86796.0
2016-02-02 10:10:00,29.84,29.85,29.7,29.7,112747.0,27.4855,27.4947,27.3565,27.3565,112747.0
2016-02-02 10:20:00,29.69,29.76,29.63,29.75,54776.0,27.3473,27.4118,27.292,27.4026,54776.0
2016-02-02 10:30:00,29.75,29.86,29.74,29.86,83465.0,27.4026,27.5039,27.3934,27.5039,83465.0
2016-02-02 10:40:00,29.85,29.87,29.8,29.86,73434.0,27.4947,27.5131,27.4486,27.5039,73434.0
2016-02-02 10:50:00,29.87,29.92,29.85,29.9,76659.0,27.5131,27.5592,27.4947,27.5407,76659.0
2016-02-02 11:00:00,29.9,29.99,29.89,29.97,45900.0,27.5407,27.6236,27.5315,27.6052,45900.0
2016-02-02 11:10:00,29.97,30.02,29.95,29.96,77537.0,27.6052,27.6513,27.5868,27.596,77537.0
2016-02-02 11:20:00,29.95,29.98,29.93,29.95,70765.0,27.5868,27.6144,27.5684,27.5868,70765.0
2016-02-02 11:30:00,29.94,30.0,29.94,29.99,63011.0,27.5776,27.6328,27.5776,27.6236,63011.0
2016-02-02 11:40:00,29.97,29.97,29.84,29.85,112955.0,27.6052,27.6052,27.4855,27.4947,112955.0
2016-02-02 11:50:00,29.85,29.88,29.81,29.82,95308.0,27.4947,27.5223,27.4578,27.467,95308.0
2016-02-02 12:00:00,29.82,29.85,29.76,29.8,59989.0,27.467,27.4947,27.4118,27.4486,59989.0
2016-02-02 12:10:00,29.8,29.8,29.72,29.78,63346.0,27.4486,27.4486,27.3749,27.4302,63346.0
2016-02-02 12:20:00,29.78,29.8,29.77,29.79,45256.0,27.4302,27.4486,27.421,27.4394,45256.0
2016-02-02 12:30:00,29.79,29.82,29.74,29.81,42392.0,27.4394,27.467,27.3934,27.4578,42392.0
2016-02-02 12:40:00,29.81,29.82,29.79,29.79,53122.0,27.4578,27.467,27.4394,27.4394,53122.0
2016-02-02 12:50:00,29.79,29.82,29.77,29.81,22856.0,27.4394,27.467,27.421,27.4578,22856.0
2016-02-02 13:00:00,29.81,29.82,29.76,29.77,47664.0,27.4578,27.467,27.4118,27.421,47664.0
2016-02-02 13:10:00,29.78,29.79,29.74,29.79,67008.0,27.4302,27.4394,27.3934,27.4394,67008.0
2016-02-02 13:20:00,29.78,29.84,29.75,29.83,38112.0,27.4302,27.4855,27.4026,27.4763,38112.0
2016-02-02 13:30:00,29.83,29.83,29.74,29.74,51332.0,27.4763,27.4763,27.3934,27.3934,51332.0
2016-02-02 13:40:00,29.74,29.77,29.72,29.72,45975.0,27.3934,27.421,27.3749,27.3749,45975.0
2016-02-02 13:50:00,29.72,29.72,29.63,29.64,75742.0,27.3749,27.3749,27.292,27.3012,75742.0
2016-02-02 14:00:00,29.65,29.71,29.64,29.68,116095.0,27.3105,27.3657,27.3012,27.3381,116095.0
2016-02-02 14:10:00,29.67,29.71,29.66,29.7,58645.0,27.3289,27.3657,27.3197,27.3565,58645.0
2016-02-02 14:20:00,29.7,29.7,29.63,29.64,56621.0,27.3565,27.3565,27.292,27.3012,56621.0
2016-02-02 14:30:00,29.64,29.7,29.63,29.69,103910.0,27.3012,27.3565,27.292,27.3473,103910.0
2016-02-02 14:40:00,29.69,29.72,29.67,29.72,38505.0,27.3473,27.3749,27.3289,27.3749,38505.0
2016-02-02 14:50:00,29.72,29.77,29.65,29.65,56659.0,27.3749,27.421,27.3105,27.3105,56659.0
2016-02-02 15:00:00,29.65,29.66,29.55,29.55,76523.0,27.3105,27.3197,27.2183,27.2183,76523.0
2016-02-02 15:10:00,29.55,29.66,29.54,29.63,162710.0,27.2183,27.3197,27.2091,27.292,162710.0
2016-02-02 15:20:00,29.63,29.63,29.54,29.58,418313.0,27.292,27.292,27.2091,27.246,418313.0
2016-02-02 15:30:00,29.58,29.65,29.57,29.64,379374.0,27.246,27.3105,27.2368,27.3012,379374.0
2016-02-02 15:40:00,29.64,29.66,29.6,29.64,422812.0,27.3012,27.3197,27.2644,27.3012,422812.0
2016-02-02 15:50:00,29.64,29.66,29.61,29.64,489698.0,27.3012,27.3197,27.2736,27.3012,489698.0
2016-02-03 09:30:00,29.73,29.92,29.69,29.74,171055.0,27.3841,27.5592,27.3473,27.3934,171055.0
2016-02-03 09:40:00,29.73,29.73,29.54,29.59,232292.0,27.3841,27.3841,27.2091,27.2552,232292.0
2016-02-03 09:50:00,29.59,29.64,29.5,29.51,121234.0,27.2552,27.3012,27.1723,27.1815,121234.0
2016-02-03 10:00:00,29.51,29.51,29.22,29.23,105944.0,27.1815,27.1815,26.9144,26.9236,105944.0
2016-02-03 10:10:00,29.23,29.24,29.11,29.18,124240.0,26.9236,26.9328,26.8131,26.8775,124240.0
2016-02-03 10:20:00,29.18,29.21,29.05,29.06,83082.0,26.8775,26.9052,26.7578,26.767,83082.0
2016-02-03 10:30:00,29.06,29.06,28.89,29.0,130389.0,26.767,26.767,26.6104,26.7117,130389.0
2016-02-03 10:40:00,28.99,29.1,28.94,29.02,72460.0,26.7025,26.8039,26.6565,26.7302,72460.0
2016-02-03 10:50:00,29.02,29.27,29.01,29.22,148211.0,26.7302,26.9604,26.721,26.9144,148211.0
2016-02-03 11:00:00,29.22,29.22,29.01,29.08,76609.0,26.9144,26.9144,26.721,26.7854,76609.0
2016-02-03 11:10:00,29.07,29.24,29.01,29.23,61047.0,26.7762,26.9328,26.721,26.9236,61047.0
2016-02-03 11:20:00,29.24,29.35,29.23,29.33,120990.0,26.9328,27.0341,26.9236,27.0157,120990.0
2016-02-03 11:30:00,29.33,29.44,29.26,29.44,121077.0,27.0157,27.117,26.9512,27.117,121077.0
2016-02-03 11:40:00,29.44,29.52,29.44,29.45,78415.0,27.117,27.1907,27.117,27.1262,78415.0
2016-02-03 11:50:00,29.46,29.5,29.33,29.39,93956.0,27.1354,27.1723,27.0157,27.071,93956.0
2016-02-03 12:00:00,29.4,29.48,29.38,29.42,70630.0,27.0802,27.1539,27.0618,27.0986,70630.0
2016-02-03 12:10:00,29.42,29.45,29.35,29.39,54016.0,27.0986,27.1262,27.0341,27.071,54016.0
2016-02-03 12:20:00,29.39,29.49,29.38,29.4,61091.0,27.071,27.1631,27.0618,27.0802,61091.0
2016-02-03 12:30:00,29.4,29.4,29.32,29.36,47542.0,27.0802,27.0802,27.0065,27.0433,47542.0
2016-02-03 12:40:00,29.36,29.37,29.29,29.34,141686.0,27.0433,27.0526,26.9789,27.0249,141686.0
2016-02-03 12:50:00,29.34,29.38,29.27,29.38,36070.0,27.0249,27.0618,26.9604,27.0618,36070.0
2016-02-03 13:00:00,29.38,29.42,29.29,29.29,42191.0,27.0618,27.0986,26.9789,26.9789,42191.0
2016-02-03 13:10:00,29.29,29.31,29.27,29.28,20762.0,26.9789,26.9973,26.9604,26.9697,20762.0
2016-02-03 13:20:00,29.28,29.29,29.21,29.21,32717.0,26.9697,26.9789,26.9052,26.9052,32717.0
2016-02-03 13:30:00,29.21,29.22,29.09,29.09,38770.0,26.9052,26.9144,26.7946,26.7946,38770.0
2016-02-03 13:40:00,29.09,29.17,29.08,29.1,46300.0,26.7946,26.8683,26.7854,26.8039,46300.0
2016-02-03 13:50:00,29.1,29.12,29.05,29.05,24037.0,26.8039,26.8223,26.7578,26.7578,24037.0
2016-02-03 14:00:00,29.05,29.17,29.05,29.16,54465.0,26.7578,26.8683,26.7578,26.8591,54465.0
2016-02-03 14:10:00,29.16,29.24,29.15,29.16,69987.0,26.8591,26.9328,26.8499,26.8591,69987.0
2016-02-03 14:20:00,29.16,29.5,29.16,29.46,121002.0,26.8591,27.1723,26.8591,27.1354,121002.0
2016-02-03 14:30:00,29.46,29.48,29.35,29.37,59897.0,27.1354,27.1539,27.0341,27.0526,59897.0
2016-02-03 14:40:00,29.38,29.55,29.37,29.53,88270.0,27.0618,27.2183,27.0526,27.1999,88270.0
2016-02-03 14:50:00,29.52,29.57,29.45,29.57,65362.0,27.1907,27.2368,27.1262,27.2368,65362.0
2016-02-03 15:00:00,29.58,29.61,29.52,29.59,107923.0,27.246,27.2736,27.1907,27.2552,107923.0
2016-02-03 15:10:00,29.6,29.64,29.52,29.55,61173.0,27.2644,27.3012,27.1907,27.2183,61173.0
2016-02-03 15:20:00,29.55,29.56,29.47,29.47,59410.0,27.2183,27.2276,27.1447,27.1447,59410.0
2016-02-03 15:30:00,29.48,29.54,29.43,29.45,67981.0,27.1539,27.2091,27.1078,27.1262,67981.0
2016-02-03 15:40:00,29.44,29.57,29.42,29.56,103921.0,27.117,27.2368,27.0986,27.2276,103921.0
2016-02-03 15:50:00,29.56,29.6,29.54,29.59,133542.0,27.2276,27.2644,27.2091,27.2552,133542.0
2016-02-04 09:30:00,29.48,29.67,29.46,29.55,57482.0,27.1539,27.3289,27.1354,27.2183,57482.0
2016-02-04 09:40:00,29.54,29.66,29.51,29.61,17051.0,27.2091,27.3197,27.1815,27.2736,17051.0
2016-02-04 09:50:00,29.65,29.8,29.63,29.8,114014.0,27.3105,27.4486,27.292,27.4486,114014.0
2016-02-04 10:00:00,29.82,29.88,29.63,29.86,52342.0,27.467,27.5223,27.292,27.5039,52342.0
2016-02-04 10:10:00,29.85,30.05,29.82,30.02,198729.0,27.4947,27.6789,27.467,27.6513,198729.0
2016-02-04 10:20:00,30.03,30.07,29.96,30.03,145745.0,27.6605,27.6973,27.596,27.6605,145745.0
2016-02-04 10:30:00,30.03,30.09,29.97,30.05,64167.0,27.6605,27.7157,27.6052,27.6789,64167.0
2016-02-04 10:40:00,30.06,30.08,29.96,30.07,105509.0,27.6881,27.7065,27.596,27.6973,105509.0
2016-02-04 10:50:00,30.07,30.14,30.06,30.12,170153.0,27.6973,27.7618,27.6881,27.7434,170153.0
2016-02-04 11:00:00,30.12,30.13,29.94,29.94,88616.0,27.7434,27.7526,27.5776,27.5776,88616.0
2016-02-04 11:10:00,29.94,29.97,29.78,29.78,83416.0,27.5776,27.6052,27.4302,27.4302,83416.0
2016-02-04 11:20:00,29.78,29.88,29.77,29.83,113135.0,27.4302,27.5223,27.421,27.4763,113135.0
2016-02-04 11:30:00,29.82,29.82,29.73,29.75,52721.0,27.467,27.467,27.3841,27.4026,52721.0
2016-02-04 11:40:00,29.77,29.78,29.6,29.7,70537.0,27.421,27.4302,27.2644,27.3565,70537.0
2016-02-04 11:50:00,29.7,29.79,29.68,29.72,121830.0,27.3565,27.4394,27.3381,27.3749,121830.0
2016-02-04 12:00:00,29.73,29.92,29.72,29.9,80808.0,27.3841,27.5592,27.3749,27.5407,80808.0
2016-02-04 12:10:00,29.91,29.98,29.84,29.95,83871.0,27.5499,27.6144,27.4855,27.5868,83871.0
2016-02-04 12:20:00,29.95,29.98,29.83,29.86,53793.0,27.5868,27.6144,27.4763,27.5039,53793.0
2016-02-04 12:30:00,29.86,29.92,29.8,29.9,37813.0,27.5039,27.5592,27.4486,27.5407,37813.0
2016-02-04 12:40:00,29.91,29.98,29.83,29.85,39644.0,27.5499,27.6144,27.4763,27.4947,39644.0
2016-02-04 12:50:00,29.86,29.87,29.79,29.84,41061.0,27.5039,27.5131,27.4394,27.4855,41061.0
2016-02-04 13:00:00,29.85,29.92,29.83,29.92,78240.0,27.4947,27.5592,27.4763,27.5592,78240.0
2016-02-04 13:10:00,29.91,29.98,29.85,29.85,57146.0,27.5499,27.6144,27.4947,27.4947,57146.0
2016-02-04 13:20:00,29.84,29.86,29.79,29.82,46654.0,27.4855,27.5039,27.4394,27.467,46654.0
2016-02-04 13:30:00,29.82,29.91,29.82,29.83,47459.0,27.467,27.5499,27.467,27.4763,47459.0
2016-02-04 13:40:00,29.84,29.85,29.68,29.7,67672.0,27.4855,27.4947,27.3381,27.3565,67672.0
2016-02-04 13:50:00,29.69,29.78,29.68,29.75,84845.0,27.3473,27.4302,27.3381,27.4026,84845.0
2016-02-04 14:00:00,29.75,29.75,29.65,29.67,85641.0,27.4026,27.4026,27.3105,27.3289,85641.0
2016-02-04 14:10:00,29.66,29.76,29.64,29.74,58135.0,27.3197,27.4118,27.3012,27.3934,58135.0
2016-02-04 14:20:00,29.74,29.74,29.67,29.67,52481.0,27.3934,27.3934,27.3289,27.3289,52481.0
2016-02-04 14:30:00,29.66,29.73,29.64,29.65,56101.0,27.3197,27.3841,27.3012,27.3105,56101.0
2016-02-04 14:40:00,29.65,29.69,29.65,29.69,55855.0,27.3105,27.3473,27.3105,27.3473,55855.0
2016-02-04 14:50:00,29.68,29.73,29.62,29.73,57179.0,27.3381,27.3841,27.2828,27.3841,57179.0
2016-02-04 15:00:00,29.72,29.74,29.67,29.7,86980.0,27.3749,27.3934,27.3289,27.3565,86980.0
2016-02-04 15:10:00,29.7,29.82,29.68,29.76,86861.0,27.3565,27.467,27.3381,27.4118,86861.0
2016-02-04 15:20:00,29.74,29.79,29.73,29.73,82204.0,27.3934,27.4394,27.3841,27.3841,82204.0
2016-02-04 15:30:00,29.74,29.82,29.73,29.81,118892.0,27.3934,27.467,27.3841,27.4578,118892.0
2016-02-04 15:40:00,29.81,29.85,29.79,29.82,199401.0,27.4578,27.4947,27.4394,27.467,199401.0
2016-02-04 15:50:00,29.83,29.86,29.8,29.82,172046.0,27.4763,27.5039,27.4486,27.467,172046.0
2016-02-05 09:30:00,29.76,29.98,29.76,29.89,45214.0,27.4118,27.6144,27.4118,27.5315,45214.0
2016-02-05 09:40:00,29.89,29.92,29.67,29.71,56861.0,27.5315,27.5592,27.3289,27.3657,56861.0
2016-02-05 09:50:00,29.7,29.9,29.69,29.84,63784.0,27.3565,27.5407,27.3473,27.4855,63784.0
2016-02-05 10:00:00,29.84,30.02,29.84,29.92,72910.0,27.4855,27.6513,27.4855,27.5592,72910.0
2016-02-05 10:10:00,29.91,29.99,29.88,29.89,79854.0,27.5499,27.6236,27.5223,27.5315,79854.0
2016-02-05 10:20:00,29.88,29.95,29.66,29.69,63873.0,27.5223,27.5868,27.3197,27.3473,63873.0
2016-02-05 10:30:00,29.69,29.77,29.66,29.67,70132.0,27.3473,27.421,27.3197,27.3289,70132.0
2016-02-05 10:40:00,29.67,29.71,29.52,29.52,82395.0,27.3289,27.3657,27.1907,27.1907,82395.0
2016-02-05 10:50:00,29.54,29.54,29.34,29.35,131014.0,27.2091,27.2091,27.0249,27.0341,131014.0
2016-02-05 11:00:00,29.35,29.39,29.16,29.18,91598.0,27.0341,27.071,26.8591,26.8775,91598.0
2016-02-05 11:10:00,29.18,29.21,29.12,29.12,65243.0,26.8775,26.9052,26.8223,26.8223,65243.0
2016-02-05 11:20:00,29.12,29.15,29.03,29.09,73132.0,26.8223,26.8499,26.7394,26.7946,73132.0
2016-02-05 11:30:00,29.09,29.25,29.09,29.23,86076.0,26.7946,26.942,26.7946,26.9236,86076.0
2016-02-05 11:40:00,29.24,29.3,29.22,29.3,49612.0,26.9328,26.9881,26.9144,26.9881,49612.0
2016-02-05 11:50:00,29.3,29.34,29.24,29.31,46111.0,26.9881,27.0249,26.9328,26.9973,46111.0
2016-02-05 12:00:00,29.31,29.34,29.23,29.28,171118.0,26.9973,27.0249,26.9236,26.9697,171118.0
2016-02-05 12:10:00,29.28,29.3,29.23,29.28,47038.0,26.9697,26.9881,26.9236,26.9697,47038.0
2016-02-05 12:20:00,29.28,29.37,29.28,29.36,30715.0,26.9697,27.0526,26.9697,27.0433,30715.0
2016-02-05 12:30:00,29.37,29.49,29.34,29.46,42632.0,27.0526,27.1631,27.0249,27.1354,42632.0
2016-02-05 12:40:00,29.46,29.46,29.4,29.45,31246.0,27.1354,27.1354,27.0802,27.1262,31246.0
2016-02-05 12:50:00,29.45,29.47,29.33,29.37,26809.0,27.1262,27.1447,27.0157,27.0526,26809.0
2016-02-05 13:00:00,29.36,29.43,29.36,29.4,84011.0,27.0433,27.1078,27.0433,27.0802,84011.0
2016-02-05 13:10:00,29.41,29.41,29.35,29.37,21855.0,27.0894,27.0894,27.0341,27.0526,21855.0
2016-02-05 13:20:00,29.38,29.4,29.33,29.39,24586.0,27.0618,27.0802,27.0157,27.071,24586.0
2016-02-05 13:30:00,29.39,29.4,29.3,29.3,53080.0,27.071,27.0802,26.9881,26.9881,53080.0
2016-02-05 13:40:00,29.3,29.32,29.21,29.22,76325.0,26.9881,27.0065,26.9052,26.9144,76325.0
2016-02-05 13:50:00,29.22,29.27,29.2,29.25,40427.0,26.9144,26.9604,26.896,26.942,40427.0
2016-02-05 14:00:00,29.24,29.27,29.18,29.23,56509.0,26.9328,26.9604,26.8775,26.9236,56509.0
2016-02-05 14:10:00,29.22,29.23,29.12,29.15,55828.0,26.9144,26.9236,26.8223,26.8499,55828.0
2016-02-05 14:20:00,29.14,29.21,29.11,29.17,40332.0,26.8407,26.9052,26.8131,26.8683,40332.0
2016-02-05 14:30:00,29.17,29.24,29.17,29.22,44656.0,26.8683,26.9328,26.8683,26.9144,44656.0
2016-02-05 14:40:00,29.21,29.22,29.13,29.22,25757.0,26.9052,26.9144,26.8315,26.9144,25757.0
2016-02-05 14:50:00,29.23,29.23,29.16,29.17,29760.0,26.9236,26.9236,26.8591,26.8683,29760.0
2016-02-05 15:00:00,29.17,29.18,29.09,29.13,26396.0,26.8683,26.8775,26.7946,26.8315,26396.0
2016-02-05 15:10:00,29.14,29.19,29.11,29.17,57031.0,26.8407,26.8868,26.8131,26.8683,57031.0
2016-02-05 15:20:00,29.18,29.2,29.14,29.15,36090.0,26.8775,26.896,26.8407,26.8499,36090.0
2016-02-05 15:30:00,29.15,29.15,29.06,29.07,86960.0,26.8499,26.8499,26.767,26.7762,86960.0
2016-02-05 15:40:00,29.07,29.11,29.04,29.08,131871.0,26.7762,26.8131,26.7486,26.7854,131871.0
2016-02-05 15:50:00,29.08,29.1,29.04,29.1,399910.0,26.7854,26.8039,26.7486,26.8039,399910.0
2016-02-08 09:30:00,28.72,28.8,28.47,28.49,145348.0,26.4538,26.5275,26.2236,26.242,145348.0
2016-02-08 09:40:00,28.49,28.72,28.49,28.58,91416.0,26.242,26.4538,26.242,26.3249,91416.0
2016-02-08 09:50:00,28.56,28.57,28.42,28.44,403874.0,26.3065,26.3157,26.1775,26.1959,403874.0
2016-02-08 10:00:00,28.45,28.56,28.3,28.31,280085.0,26.2051,26.3065,26.067,26.0762,280085.0
2016-02-08 10:10:00,28.3,28.37,28.23,28.28,330184.0,26.067,26.1315,26.0025,26.0486,330184.0
2016-02-08 10:20:00,28.27,28.38,28.22,28.35,267396.0,26.0393,26.1407,25.9933,26.113,267396.0
2016-02-08 10:30:00,28.35,28.48,28.33,28.45,136052.0,26.113,26.2328,26.0946,26.2051,136052.0
2016-02-08 10:40:00,28.46,28.46,28.34,28.37,111206.0,26.2144,26.2144,26.1038,26.1315,111206.0
2016-02-08 10:50:00,28.37,28.38,28.23,28.25,437233.0,26.1315,26.1407,26.0025,26.0209,437233.0
2016-02-08 11:00:00,28.25,28.29,28.12,28.13,83729.0,26.0209,26.0578,25.9012,25.9104,83729.0
2016-02-08 11:10:00,28.14,28.19,28.08,28.13,100628.0,25.9196,25.9657,25.8643,25.9104,100628.0
2016-02-08 11:20:00,28.13,28.18,28.11,28.16,123166.0,25.9104,25.9564,25.892,25.938,123166.0
2016-02-08 11:30:00,28.16,28.18,28.08,28.11,366563.0,25.938,25.9564,25.8643,25.892,366563.0
2016-02-08 11:40:00,28.1,28.21,28.09,28.13,37386.0,25.8828,25.9841,25.8736,25.9104,37386.0
2016-02-08 11:50:00,28.12,28.23,28.09,28.22,75238.0,25.9012,26.0025,25.8736,25.9933,75238.0
2016-02-08 12:00:00,28.22,28.26,28.21,28.25,59070.0,25.9933,26.0301,25.9841,26.0209,59070.0
2016-02-08 12:10:00,28.25,28.32,28.21,28.29,33654.0,26.0209,26.0854,25.9841,26.0578,33654.0
2016-02-08 12:20:00,28.29,28.34,28.26,28.29,41092.0,26.0578,26.1038,26.0301,26.0578,41092.0
2016-02-08 12:30:00,28.3,28.37,28.28,28.28,29231.0,26.067,26.1315,26.0486,26.0486,29231.0
2016-02-08 12:40:00,28.28,28.33,28.28,28.3,33239.0,26.0486,26.0946,26.0486,26.067,33239.0
2016-02-08 12:50:00,28.31,28.33,28.27,28.28,89648.0,26.0762,26.0946,26.0393,26.0486,89648.0
2016-02-08 13:00:00,28.29,28.33,28.23,28.25,32379.0,26.0578,26.0946,26.0025,26.0209,32379.0
2016-02-08 13:10:00,28.25,28.25,28.18,28.18,32507.0,26.0209,26.0209,25.9564,25.9564,32507.0
2016-02-08 13:20:00,28.17,28.18,28.12,28.17,22770.0,25.9472,25.9564,25.9012,25.9472,22770.0
2016-02-08 13:30:00,28.17,28.17,28.08,28.1,44990.0,25.9472,25.9472,25.8643,25.8828,44990.0
2016-02-08 13:40:00,28.09,28.09,27.99,28.0,112273.0,25.8736,25.8736,25.7814,25.7907,112273.0
2016-02-08 13:50:00,28.0,28.03,27.9,27.9,86222.0,25.7907,25.8183,25.6985,25.6985,86222.0
2016-02-08 14:00:00,27.91,27.98,27.9,27.97,51973.0,25.7078,25.7722,25.6985,25.763,51973.0
2016-02-08 14:10:00,27.97,27.97,27.84,27.86,37323.0,25.763,25.763,25.6433,25.6617,37323.0
2016-02-08 14:20:00,27.86,27.94,27.85,27.92,67837.0,25.6617,25.7354,25.6525,25.717,67837.0
2016-02-08 14:30:00,27.91,27.92,27.84,27.89,65887.0,25.7078,25.717,25.6433,25.6893,65887.0
2016-02-08 14:40:00,27.89,27.97,27.88,27.95,50662.0,25.6893,25.763,25.6801,25.7446,50662.0
2016-02-08 14:50:00,27.95,27.96,27.9,27.91,37525.0,25.7446,25.7538,25.6985,25.7078,37525.0
2016-02-08 15:00:00,27.91,27.96,27.9,27.93,49937.0,25.7078,25.7538,25.6985,25.7262,49937.0
2016-02-08 15:10:00,27.93,28.13,27.92,28.12,72225.0,25.7262,25.9104,25.717,25.9012,72225.0
2016-02-08 15:20:00,28.11,28.13,28.06,28.08,146622.0,25.892,25.9104,25.8459,25.8643,146622.0
2016-02-08 15:30:00,28.09,28.19,28.08,28.13,277036.0,25.8736,25.9657,25.8643,25.9104,277036.0
2016-02-08 15:40:00,28.14,28.34,28.14,28.27,257813.0,25.9196,26.1038,25.9196,26.0393,257813.0
2016-02-08 15:50:00,28.26,28.28,28.2,28.26,277873.0,26.0301,26.0486,25.9749,26.0301,277873.0
2016-02-09 09:30:00,27.91,28.12,27.84,28.05,413927.0,25.7078,25.9012,25.6433,25.8367,413927.0
2016-02-09 09:40:00,28.04,28.57,27.97,28.55,229776.0,25.8275,26.3157,25.763,26.2973,229776.0
2016-02-09 09:50:00,28.55,28.61,28.47,28.56,260292.0,26.2973,26.3525,26.2236,26.3065,260292.0
2016-02-09 10:00:00,28.55,28.69,28.52,28.61,286612.0,26.2973,26.4262,26.2696,26.3525,286612.0
2016-02-09 10:10:00,28.6,28.6,28.32,28.38,425808.0,26.3433,26.3433,26.0854,26.1407,425808.0
2016-02-09 10:20:00,28.38,28.5,28.28,28.37,611271.0,26.1407,26.2512,26.0486,26.1315,611271.0
2016-02-09 10:30:00,28.36,28.36,28.19,28.27,56141.0,26.1222,26.1222,25.9657,26.0393,56141.0
2016-02-09 10:40:00,28.27,28.28,28.16,28.24,210877.0,26.0393,26.0486,25.938,26.0117,210877.0
2016-02-09 10:50:00,28.24,28.24,28.08,28.1,86851.0,26.0117,26.0117,25.8643,25.8828,86851.0
2016-02-09 11:00:00,28.1,28.3,28.1,28.3,60468.0,25.8828,26.067,25.8828,26.067,60468.0
2016-02-09 11:10:00,28.31,28.42,28.23,28.27,55094.0,26.0762,26.1775,26.0025,26.0393,55094.0
2016-02-09 11:20:00,28.27,28.45,28.27,28.41,67032.0,26.0393,26.2051,26.0393,26.1683,67032.0
2016-02-09 11:30:00,28.4,28.45,28.3,28.33,103790.0,26.1591,26.2051,26.067,26.0946,103790.0
2016-02-09 11:40:00,28.33,28.42,28.32,28.33,59908.0,26.0946,26.1775,26.0854,26.0946,59908.0
2016-02-09 11:50:00,28.32,28.36,28.25,28.29,78518.0,26.0854,26.1222,26.0209,26.0578,78518.0
2016-02-09 12:00:00,28.3,28.43,28.29,28.42,74029.0,26.067,26.1867,26.0578,26.1775,74029.0
2016-02-09 12:10:00,28.41,28.41,28.29,28.3,100873.0,26.1683,26.1683,26.0578,26.067,100873.0
2016-02-09 12:20:00,28.31,28.38,28.29,28.32,28137.0,26.0762,26.1407,26.0578,26.0854,28137.0
2016-02-09 12:30:00,28.31,28.42,28.3,28.34,45546.0,26.0762,26.1775,26.067,26.1038,45546.0
2016-02-09 12:40:00,28.35,28.37,28.26,28.26,34912.0,26.113,26.1315,26.0301,26.0301,34912.0
2016-02-09 12:50:00,28.25,28.3,28.23,28.25,39376.0,26.0209,26.067,26.0025,26.0209,39376.0
2016-02-09 13:00:00,28.24,28.26,28.16,28.17,23448.0,26.0117,26.0301,25.938,25.9472,23448.0
2016-02-09 13:10:00,28.16,28.16,28.09,28.12,21003.0,25.938,25.938,25.8736,25.9012,21003.0
2016-02-09 13:20:00,28.12,28.22,28.11,28.17,25943.0,25.9012,25.9933,25.892,25.9472,25943.0
2016-02-09 13:30:00,28.18,28.27,28.13,28.14,35536.0,25.9564,26.0393,25.9104,25.9196,35536.0
2016-02-09 13:40:00,28.14,28.24,28.13,28.17,40922.0,25.9196,26.0117,25.9104,25.9472,40922.0
2016-02-09 13:50:00,28.17,28.26,28.15,28.23,29052.0,25.9472,26.0301,25.9288,26.0025,29052.0
2016-02-09 14:00:00,28.23,28.41,28.23,28.39,63783.0,26.0025,26.1683,26.0025,26.1499,63783.0
2016-02-09 14:10:00,28.4,28.42,28.32,28.34,65841.0,26.1591,26.1775,26.0854,26.1038,65841.0
2016-02-09 14:20:00,28.34,28.37,28.28,28.29,40895.0,26.1038,26.1315,26.0486,26.0578,40895.0
2016-02-09 14:30:00,28.3,28.44,28.3,28.42,78638.0,26.067,26.1959,26.067,26.1775,78638.0
2016-02-09 14:40:00,28.42,28.52,28.39,28.39,70220.0,26.1775,26.2696,26.1499,26.1499,70220.0
2016-02-09 14:50:00,28.39,28.51,28.39,28.49,70989.0,26.1499,26.2604,26.1499,26.242,70989.0
2016-02-09 15:00:00,28.49,28.71,28.47,28.68,155860.0,26.242,26.4446,26.2236,26.417,155860.0
2016-02-09 15:10:00,28.67,28.78,28.64,28.71,920451.0,26.4078,26.5091,26.3802,26.4446,920451.0
2016-02-09 15:20:00,28.7,28.71,28.57,28.63,163936.0,26.4354,26.4446,26.3157,26.3709,163936.0
2016-02-09 15:30:00,28.62,28.69,28.58,28.64,214368.0,26.3617,26.4262,26.3249,26.3802,214368.0
2016-02-09 15:40:00,28.63,28.64,28.48,28.51,236532.0,26.3709,26.3802,26.2328,26.2604,236532.0
2016-02-09 15:50:00,28.51,28.55,28.49,28.51,226471.0,26.2604,26.2973,26.242,26.2604,226471.0
2016-02-10 09:30:00,28.69,28.95,28.64,28.64,87319.0,26.4262,26.6657,26.3802,26.3802,87319.0
2016-02-10 09:40:00,28.63,28.74,28.56,28.74,75362.0,26.3709,26.4723,26.3065,26.4723,75362.0
2016-02-10 09:50:00,28.76,28.83,28.69,28.78,117322.0,26.4907,26.5552,26.4262,26.5091,117322.0
2016-02-10 10:00:00,28.79,28.83,28.65,28.67,58563.0,26.5183,26.5552,26.3894,26.4078,58563.0
2016-02-10 10:10:00,28.68,28.89,28.68,28.89,85354.0,26.417,26.6104,26.417,26.6104,85354.0
2016-02-10 10:20:00,28.89,29.01,28.89,28.92,58262.0,26.6104,26.721,26.6104,26.6381,58262.0
2016-02-10 10:30:00,28.92,29.14,28.92,28.96,132258.0,26.6381,26.8407,26.6381,26.6749,132258.0
2016-02-10 10:40:00,28.95,28.97,28.86,28.95,121732.0,26.6657,26.6841,26.5828,26.6657,121732.0
2016-02-10 10:50:00,28.95,28.95,28.74,28.76,159313.0,26.6657,26.6657,26.4723,26.4907,159313.0
2016-02-10 11:00:00,28.78,28.8,28.7,28.74,112621.0,26.5091,26.5275,26.4354,26.4723,112621.0
2016-02-10 11:10:00,28.74,28.86,28.68,28.85,118545.0,26.4723,26.5828,26.417,26.5736,118545.0
2016-02-10 11:20:00,28.86,28.89,28.77,28.77,99103.0,26.5828,26.6104,26.4999,26.4999,99103.0
2016-02-10 11:30:00,28.77,28.82,28.65,28.66,112597.0,26.4999,26.5459,26.3894,26.3986,112597.0
2016-02-10 11:40:00,28.66,28.82,28.63,28.81,94967.0,26.3986,26.5459,26.3709,26.5367,94967.0
2016-02-10 11:50:00,28.81,28.91,28.78,28.84,74705.0,26.5367,26.6288,26.5091,26.5644,74705.0
2016-02-10 12:00:00,28.84,28.86,28.75,28.85,76776.0,26.5644,26.5828,26.4815,26.5736,76776.0
2016-02-10 12:10:00,28.85,28.86,28.74,28.82,69045.0,26.5736,26.5828,26.4723,26.5459,69045.0
2016-02-10 12:20:00,28.83,28.94,28.83,28.92,89511.0,26.5552,26.6565,26.5552,26.6381,89511.0
2016-02-10 12:30:00,28.93,29.03,28.89,29.0,98447.0,26.6473,26.7394,26.6104,26.7117,98447.0
2016-02-10 12:40:00,29.01,29.03,28.94,28.98,115834.0,26.721,26.7394,26.6565,26.6933,115834.0
2016-02-10 12:50:00,28.98,29.1,28.94,29.07,81191.0,26.6933,26.8039,26.6565,26.7762,81191.0
2016-02-10 13:00:00,29.08,29.08,28.99,28.99,104701.0,26.7854,26.7854,26.7025,26.7025,104701.0
2016-02-10 13:10:00,29.0,29.04,28.97,29.0,62912.0,26.7117,26.7486,26.6841,26.7117,62912.0
2016-02-10 13:20:00,29.01,29.04,28.94,28.97,108782.0,26.721,26.7486,26.6565,26.6841,108782.0
2016-02-10 13:30:00,28.98,28.98,28.89,28.93,77154.0,26.6933,26.6933,26.6104,26.6473,77154.0
2016-02-10 13:40:00,28.94,29.0,28.93,28.98,127345.0,26.6565,26.7117,26.6473,26.6933,127345.0
2016-02-10 13:50:00,28.99,28.99,28.92,28.97,142688.0,26.7025,26.7025,26.6381,26.6841,142688.0
2016-02-10 14:00:00,28.98,29.09,28.96,29.08,198678.0,26.6933,26.7946,26.6749,26.7854,198678.0
2016-02-10 14:10:00,29.09,29.12,29.03,29.06,96917.0,26.7946,26.8223,26.7394,26.767,96917.0
2016-02-10 14:20:00,29.06,29.06,28.95,28.97,153867.0,26.767,26.767,26.6657,26.6841,153867.0
2016-02-10 14:30:00,28.97,29.05,28.97,28.98,376512.0,26.6841,26.7578,26.6841,26.6933,376512.0
2016-02-10 14:40:00,28.97,28.97,28.9,28.95,247169.0,26.6841,26.6841,26.6196,26.6657,247169.0
2016-02-10 14:50:00,28.95,29.03,28.93,28.99,163369.0,26.6657,26.7394,26.6473,26.7025,163369.0
2016-02-10 15:00:00,28.99,29.09,28.96,29.0,162432.0,26.7025,26.7946,26.6749,26.7117,162432.0
2016-02-10 15:10:00,29.01,29.03,28.85,28.87,186123.0,26.721,26.7394,26.5736,26.592,186123.0
2016-02-10 15:20:00,28.86,28.95,28.84,28.85,197391.0,26.5828,26.6657,26.5644,26.5736,197391.0
2016-02-10 15:30:00,28.85,28.9,28.78,28.78,233989.0,26.5736,26.6196,26.5091,26.5091,233989.0
2016-02-10 15:40:00,28.78,28.83,28.74,28.77,186448.0,26.5091,26.5552,26.4723,26.4999,186448.0
2016-02-10 15:50:00,28.76,28.76,28.71,28.73,256416.0,26.4907,26.4907,26.4446,26.4631,256416.0
2016-02-11 09:30:00,28.19,28.4,28.13,28.28,144762.0,25.9657,26.1591,25.9104,26.0486,144762.0
2016-02-11 09:40:00,28.27,28.37,28.18,28.27,85681.0,26.0393,26.1315,25.9564,26.0393,85681.0
2016-02-11 09:50:00,28.26,28.55,28.25,28.47,87506.0,26.0301,26.2973,26.0209,26.2236,87506.0
2016-02-11 10:00:00,28.47,28.55,28.37,28.44,132533.0,26.2236,26.2973,26.1315,26.1959,132533.0
2016-02-11 10:10:00,28.45,28.45,28.3,28.32,55471.0,26.2051,26.2051,26.067,26.0854,55471.0
2016-02-11 10:20:00,28.32,28.35,28.23,28.23,38072.0,26.0854,26.113,26.0025,26.0025,38072.0
2016-02-11 10:30:00,28.24,28.27,28.15,28.15,61127.0,26.0117,26.0393,25.9288,25.9288,61127.0
2016-02-11 10:40:00,28.15,28.26,28.11,28.21,97231.0,25.9288,26.0301,25.892,25.9841,97231.0
2016-02-11 10:50:00,28.21,28.21,28.13,28.15,20541.0,25.9841,25.9841,25.9104,25.9288,20541.0
2016-02-11 11:00:00,28.16,28.25,28.12,28.16,45520.0,25.938,26.0209,25.9012,25.938,45520.0
2016-02-11 11:10:00,28.16,28.19,28.05,28.15,55523.0,25.938,25.9657,25.8367,25.9288,55523.0
2016-02-11 11:20:00,28.16,28.2,28.03,28.04,51930.0,25.938,25.9749,25.8183,25.8275,51930.0
2016-02-11 11:30:00,28.04,28.08,27.97,28.08,53206.0,25.8275,25.8643,25.763,25.8643,53206.0
2016-02-11 11:40:00,28.08,28.08,27.96,27.96,46911.0,25.8643,25.8643,25.7538,25.7538,46911.0
2016-02-11 11:50:00,27.97,28.12,27.96,28.08,33513.0,25.763,25.9012,25.7538,25.8643,33513.0
2016-02-11 12:00:00,28.08,28.15,28.04,28.09,31487.0,25.8643,25.9288,25.8275,25.8736,31487.0
2016-02-11 12:10:00,28.09,28.15,28.03,28.06,49133.0,25.8736,25.9288,25.8183,25.8459,49133.0
2016-02-11 12:20:00,28.05,28.14,28.04,28.07,46759.0,25.8367,25.9196,25.8275,25.8551,46759.0
2016-02-11 12:30:00,28.06,28.06,28.0,28.03,29130.0,25.8459,25.8459,25.7907,25.8183,29130.0
2016-02-11 12:40:00,28.04,28.09,28.01,28.07,49065.0,25.8275,25.8736,25.7999,25.8551,49065.0
2016-02-11 12:50:00,28.07,28.21,28.07,28.17,49877.0,25.8551,25.9841,25.8551,25.9472,49877.0
2016-02-11 13:00:00,28.17,28.25,28.13,28.18,78672.0,25.9472,26.0209,25.9104,25.9564,78672.0
2016-02-11 13:10:00,28.17,28.18,28.11,28.18,53481.0,25.9472,25.9564,25.892,25.9564,53481.0
2016-02-11 13:20:00,28.17,28.21,28.11,28.12,45683.0,25.9472,25.9841,25.892,25.9012,45683.0
2016-02-11 13:30:00,28.11,28.13,27.99,28.01,49498.0,25.892,25.9104,25.7814,25.7999,49498.0
2016-02-11 13:40:00,28.0,28.02,27.97,27.98,66032.0,25.7907,25.8091,25.763,25.7722,66032.0
2016-02-11 13:50:00,27.97,27.98,27.91,27.94,108637.0,25.763,25.7722,25.7078,25.7354,108637.0
2016-02-11 14:00:00,27.93,27.97,27.91,27.97,55906.0,25.7262,25.763,25.7078,25.763,55906.0
2016-02-11 14:10:00,27.97,28.0,27.83,27.84,61150.0,25.763,25.7907,25.6341,25.6433,61150.0
2016-02-11 14:20:00,27.84,27.85,27.74,27.78,250441.0,25.6433,25.6525,25.5512,25.588,250441.0
2016-02-11 14:30:00,27.77,27.93,27.72,27.93,274771.0,25.5788,25.7262,25.5327,25.7262,274771.0
2016-02-11 14:40:00,27.94,28.16,27.86,28.14,189454.0,25.7354,25.938,25.6617,25.9196,189454.0
2016-02-11 14:50:00,28.15,28.26,28.13,28.16,154872.0,25.9288,26.0301,25.9104,25.938,154872.0
2016-02-11 15:00:00,28.16,28.18,27.97,28.05,123495.0,25.938,25.9564,25.763,25.8367,123495.0
2016-02-11 15:10:00,28.05,28.16,28.0,28.01,211738.0,25.8367,25.938,25.7907,25.7999,211738.0
2016-02-11 15:20:00,28.01,28.08,27.92,28.04,339780.0,25.7999,25.8643,25.717,25.8275,339780.0
2016-02-11 15:30:00,28.03,28.16,27.97,28.14,125416.0,25.8183,25.938,25.763,25.9196,125416.0
2016-02-11 15:40:00,28.15,28.18,28.1,28.12,206679.0,25.9288,25.9564,25.8828,25.9012,206679.0
2016-02-11 15:50:00,28.12,28.15,27.98,27.98,172508.0,25.9012,25.9288,25.7722,25.7722,172508.0
2016-02-12 09:30:00,28.23,28.56,28.23,28.41,132776.0,26.0025,26.3065,26.0025,26.1683,132776.0
2016-02-12 09:40:00,28.4,28.4,28.2,28.22,56452.0,26.1591,26.1591,25.9749,25.9933,56452.0
2016-02-12 09:50:00,28.23,28.41,28.21,28.23,57451.0,26.0025,26.1683,25.9841,26.0025,57451.0
2016-02-12 10:00:00,28.22,28.31,28.18,28.28,56693.0,25.9933,26.0762,25.9564,26.0486,56693.0
2016-02-12 10:10:00,28.29,28.4,28.25,28.4,74736.0,26.0578,26.1591,26.0209,26.1591,74736.0
2016-02-12 10:20:00,28.41,28.46,28.38,28.43,94424.0,26.1683,26.2144,26.1407,26.1867,94424.0
2016-02-12 10:30:00,28.43,28.46,28.34,28.36,414178.0,26.1867,26.2144,26.1038,26.1222,414178.0
2016-02-12 10:40:00,28.35,28.35,28.25,28.28,114180.0,26.113,26.113,26.0209,26.0486,114180.0
2016-02-12 10:50:00,28.32,28.37,28.26,28.29,43121.0,26.0854,26.1315,26.0301,26.0578,43121.0
2016-02-12 11:00:00,28.29,28.41,28.29,28.39,42832.0,26.0578,26.1683,26.0578,26.1499,42832.0
2016-02-12 11:10:00,28.39,28.51,28.37,28.48,167746.0,26.1499,26.2604,26.1315,26.2328,167746.0
2016-02-12 11:20:00,28.49,28.59,28.49,28.58,153859.0,26.242,26.3341,26.242,26.3249,153859.0
2016-02-12 11:30:00,28.59,28.65,28.56,28.56,81190.0,26.3341,26.3894,26.3065,26.3065,81190.0
2016-02-12 11:40:00,28.57,28.61,28.55,28.59,53843.0,26.3157,26.3525,26.2973,26.3341,53843.0
2016-02-12 11:50:00,28.59,28.6,28.47,28.47,71101.0,26.3341,26.3433,26.2236,26.2236,71101.0
2016-02-12 12:00:00,28.47,28.5,28.43,28.49,27499.0,26.2236,26.2512,26.1867,26.242,27499.0
2016-02-12 12:10:00,28.49,28.55,28.49,28.52,41229.0,26.242,26.2973,26.242,26.2696,41229.0
2016-02-12 12:20:00,28.52,28.57,28.51,28.53,50442.0,26.2696,26.3157,26.2604,26.2788,50442.0
2016-02-12 12:30:00,28.53,28.53,28.45,28.51,26876.0,26.2788,26.2788,26.2051,26.2604,26876.0
2016-02-12 12:40:00,28.52,28.53,28.49,28.49,18244.0,26.2696,26.2788,26.242,26.242,18244.0
2016-02-12 12:50:00,28.49,28.53,28.46,28.46,33459.0,26.242,26.2788,26.2144,26.2144,33459.0
2016-02-12 13:00:00,28.46,28.51,28.42,28.43,166696.0,26.2144,26.2604,26.1775,26.1867,166696.0
2016-02-12 13:10:00,28.44,28.48,28.4,28.42,32271.0,26.1959,26.2328,26.1591,26.1775,32271.0
2016-02-12 13:20:00,28.41,28.44,28.37,28.43,54332.0,26.1683,26.1959,26.1315,26.1867,54332.0
2016-02-12 13:30:00,28.43,28.49,28.4,28.44,53106.0,26.1867,26.242,26.1591,26.1959,53106.0
2016-02-12 13:40:00,28.45,28.48,28.41,28.48,39414.0,26.2051,26.2328,26.1683,26.2328,39414.0
2016-02-12 13:50:00,28.48,28.48,28.41,28.43,40158.0,26.2328,26.2328,26.1683,26.1867,40158.0
2016-02-12 14:00:00,28.43,28.54,28.43,28.54,54560.0,26.1867,26.288,26.1867,26.288,54560.0
2016-02-12 14:10:00,28.54,28.58,28.51,28.53,49245.0,26.288,26.3249,26.2604,26.2788,49245.0
2016-02-12 14:20:00,28.52,28.61,28.51,28.59,29022.0,26.2696,26.3525,26.2604,26.3341,29022.0
2016-02-12 14:30:00,28.58,28.58,28.53,28.55,32271.0,26.3249,26.3249,26.2788,26.2973,32271.0
2016-02-12 14:40:00,28.55,28.62,28.54,28.58,26615.0,26.2973,26.3617,26.288,26.3249,26615.0
2016-02-12 14:50:00,28.59,28.64,28.59,28.62,43185.0,26.3341,26.3802,26.3341,26.3617,43185.0
2016-02-12 15:00:00,28.61,28.67,28.61,28.65,70686.0,26.3525,26.4078,26.3525,26.3894,70686.0
2016-02-12 15:10:00,28.66,28.72,28.65,28.71,57193.0,26.3986,26.4538,26.3894,26.4446,57193.0
2016-02-12 15:20:00,28.72,28.77,28.71,28.77,654308.0,26.4538,26.4999,26.4446,26.4999,654308.0
2016-02-12 15:30:00,28.76,28.76,28.65,28.65,131972.0,26.4907,26.4907,26.3894,26.3894,131972.0
2016-02-12 15:40:00,28.66,28.76,28.64,28.73,134111.0,26.3986,26.4907,26.3802,26.4631,134111.0
2016-02-12 15:50:00,28.73,28.76,28.71,28.74,245299.0,26.4631,26.4907,26.4446,26.4723,245299.0
2016-02-16 09:30:00,28.97,29.25,28.97,29.05,273624.0,26.6841,26.942,26.6841,26.7578,273624.0
2016-02-16 09:40:00,29.04,29.19,29.04,29.05,131527.0,26.7486,26.8868,26.7486,26.7578,131527.0
2016-02-16 09:50:00,29.04,29.05,28.91,28.93,62566.0,26.7486,26.7578,26.6288,26.6473,62566.0
2016-02-16 10:00:00,28.92,29.03,28.85,28.95,197062.0,26.6381,26.7394,26.5736,26.6657,197062.0
2016-02-16 10:10:00,28.94,29.11,28.92,29.03,73320.0,26.6565,26.8131,26.6381,26.7394,73320.0
2016-02-16 10:20:00,29.03,29.09,29.01,29.07,48008.0,26.7394,26.7946,26.721,26.7762,48008.0
2016-02-16 10:30:00,29.07,29.15,29.04,29.15,34392.0,26.7762,26.8499,26.7486,26.8499,34392.0
2016-02-16 10:40:00,29.15,29.2,29.13,29.17,37621.0,26.8499,26.896,26.8315,26.8683,37621.0
2016-02-16 10:50:00,29.17,29.18,29.03,29.04,23861.0,26.8683,26.8775,26.7394,26.7486,23861.0
2016-02-16 11:00:00,29.03,29.09,28.99,29.02,39091.0,26.7394,26.7946,26.7025,26.7302,39091.0
2016-02-16 11:10:00,29.02,29.08,28.96,29.08,29359.0,26.7302,26.7854,26.6749,26.7854,29359.0
2016-02-16 11:20:00,29.08,29.13,29.04,29.05,24310.0,26.7854,26.8315,26.7486,26.7578,24310.0
2016-02-16 11:30:00,29.05,29.17,29.05,29.15,84734.0,26.7578,26.8683,26.7578,26.8499,84734.0
2016-02-16 11:40:00,29.16,29.2,29.15,29.19,31215.0,26.8591,26.896,26.8499,26.8868,31215.0
2016-02-16 11:50:00,29.19,29.31,29.18,29.3,43444.0,26.8868,26.9973,26.8775,26.9881,43444.0
2016-02-16 12:00:00,29.3,29.36,29.26,29.27,51878.0,26.9881,27.0433,26.9512,26.9604,51878.0
2016-02-16 12:10:00,29.28,29.28,29.22,29.24,34893.0,26.9697,26.9697,26.9144,26.9328,34893.0
2016-02-16 12:20:00,29.24,29.29,29.24,29.29,93040.0,26.9328,26.9789,26.9328,26.9789,93040.0
2016-02-16 12:30:00,29.29,29.29,29.22,29.24,83588.0,26.9789,26.9789,26.9144,26.9328,83588.0
2016-02-16 12:40:00,29.24,29.26,29.21,29.25,23027.0,26.9328,26.9512,26.9052,26.942,23027.0
2016-02-16 12:50:00,29.24,29.34,29.22,29.34,34089.0,26.9328,27.0249,26.9144,27.0249,34089.0
2016-02-16 13:00:00,29.34,29.38,29.33,29.34,81285.0,27.0249,27.0618,27.0157,27.0249,81285.0
2016-02-16 13:10:00,29.35,29.38,29.33,29.37,45210.0,27.0341,27.0618,27.0157,27.0526,45210.0
2016-02-16 13:20:00,29.37,29.37,29.31,29.32,21979.0,27.0526,27.0526,26.9973,27.0065,21979.0
2016-02-16 13:30:00,29.33,29.4,29.31,29.37,36349.0,27.0157,27.0802,26.9973,27.0526,36349.0
2016-02-16 13:40:00,29.38,29.39,29.34,29.36,26868.0,27.0618,27.071,27.0249,27.0433,26868.0
2016-02-16 13:50:00,29.36,29.41,29.35,29.4,21901.0,27.0433,27.0894,27.0341,27.0802,21901.0
2016-02-16 14:00:00,29.4,29.45,29.38,29.41,33953.0,27.0802,27.1262,27.0618,27.0894,33953.0
2016-02-16 14:10:00,29.41,29.49,29.41,29.48,48530.0,27.0894,27.1631,27.0894,27.1539,48530.0
2016-02-16 14:20:00,29.49,29.51,29.46,29.51,22832.0,27.1631,27.1815,27.1354,27.1815,22832.0
2016-02-16 14:30:00,29.51,29.53,29.45,29.46,38371.0,27.1815,27.1999,27.1262,27.1354,38371.0
2016-02-16 14:40:00,29.46,29.48,29.43,29.45,23424.0,27.1354,27.1539,27.1078,27.1262,23424.0
2016-02-16 14:50:00,29.45,29.47,29.44,29.46,16432.0,27.1262,27.1447,27.117,27.1354,16432.0
2016-02-16 15:00:00,29.46,29.49,29.42,29.42,25112.0,27.1354,27.1631,27.0986,27.0986,25112.0
2016-02-16 15:10:00,29.42,29.49,29.4,29.46,39282.0,27.0986,27.1631,27.0802,27.1354,39282.0
2016-02-16 15:20:00,29.47,29.56,29.46,29.56,65091.0,27.1447,27.2276,27.1354,27.2276,65091.0
2016-02-16 15:30:00,29.56,29.56,29.49,29.49,183088.0,27.2276,27.2276,27.1631,27.1631,183088.0
2016-02-16 15:40:00,29.49,29.51,29.45,29.48,112142.0,27.1631,27.1815,27.1262,27.1539,112142.0
2016-02-16 15:50:00,29.48,29.54,29.48,29.54,342796.0,27.1539,27.2091,27.1539,27.2091,342796.0
2016-02-17 09:30:00,29.7,30.0,29.57,29.99,209028.0,27.3565,27.6328,27.2368,27.6236,209028.0
2016-02-17 09:40:00,30.0,30.05,29.81,29.81,132367.0,27.6328,27.6789,27.4578,27.4578,132367.0
2016-02-17 09:50:00,29.82,29.87,29.77,29.84,249469.0,27.467,27.5131,27.421,27.4855,249469.0
2016-02-17 10:00:00,29.85,30.02,29.85,30.0,259469.0,27.4947,27.6513,27.4947,27.6328,259469.0
2016-02-17 10:10:00,30.0,30.06,29.97,30.01,53558.0,27.6328,27.6881,27.6052,27.6421,53558.0
2016-02-17 10:20:00,30.01,30.1,29.98,30.1,65382.0,27.6421,27.725,27.6144,27.725,65382.0
2016-02-17 10:30:00,30.1,30.11,30.04,30.05,58463.0,27.725,27.7342,27.6697,27.6789,58463.0
2016-02-17 10:40:00,30.05,30.07,30.0,30.03,39649.0,27.6789,27.6973,27.6328,27.6605,39649.0
2016-02-17 10:50:00,30.03,30.12,30.03,30.1,35550.0,27.6605,27.7434,27.6605,27.725,35550.0
2016-02-17 11:00:00,30.09,30.13,30.02,30.03,71300.0,27.7157,27.7526,27.6513,27.6605,71300.0
2016-02-17 11:10:00,30.02,30.02,29.94,29.95,151365.0,27.6513,27.6513,27.5776,27.5868,151365.0
2016-02-17 11:20:00,29.96,29.97,29.89,29.95,63333.0,27.596,27.6052,27.5315,27.5868,63333.0
2016-02-17 11:30:00,29.94,30.06,29.94,29.97,101466.0,27.5776,27.6881,27.5776,27.6052,101466.0
2016-02-17 11:40:00,29.97,29.98,29.88,29.92,35421.0,27.6052,27.6144,27.5223,27.5592,35421.0
2016-02-17 11:50:00,29.92,30.02,29.91,30.02,29315.0,27.5592,27.6513,27.5499,27.6513,29315.0
2016-02-17 12:00:00,30.02,30.02,29.95,29.96,41287.0,27.6513,27.6513,27.5868,27.596,41287.0
2016-02-17 12:10:00,29.96,30.02,29.95,30.0,43249.0,27.596,27.6513,27.5868,27.6328,43249.0
2016-02-17 12:20:00,30.0,30.0,29.95,29.96,34826.0,27.6328,27.6328,27.5868,27.596,34826.0
2016-02-17 12:30:00,29.96,30.03,29.95,29.99,37797.0,27.596,27.6605,27.5868,27.6236,37797.0
2016-02-17 12:40:00,29.99,30.0,29.93,29.96,105783.0,27.6236,27.6328,27.5684,27.596,105783.0
2016-02-17 12:50:00,29.96,30.02,29.95,30.0,28220.0,27.596,27.6513,27.5868,27.6328,28220.0
2016-02-17 13:00:00,30.0,30.04,29.98,30.04,38054.0,27.6328,27.6697,27.6144,27.6697,38054.0
2016-02-17 13:10:00,30.04,30.04,29.97,29.97,21208.0,27.6697,27.6697,27.6052,27.6052,21208.0
2016-02-17 13:20:00,29.98,29.98,29.93,29.97,29180.0,27.6144,27.6144,27.5684,27.6052,29180.0
2016-02-17 13:30:00,29.96,29.96,29.86,29.86,33916.0,27.596,27.596,27.5039,27.5039,33916.0
2016-02-17 13:40:00,29.86,29.92,29.85,29.92,212353.0,27.5039,27.5592,27.4947,27.5592,212353.0
2016-02-17 13:50:00,29.92,29.96,29.91,29.95,35988.0,27.5592,27.596,27.5499,27.5868,35988.0
2016-02-17 14:00:00,29.95,30.02,29.93,29.99,63461.0,27.5868,27.6513,27.5684,27.6236,63461.0
2016-02-17 14:10:00,29.99,30.05,29.97,30.04,44714.0,27.6236,27.6789,27.6052,27.6697,44714.0
2016-02-17 14:20:00,30.04,30.06,29.98,29.99,54760.0,27.6697,27.6881,27.6144,27.6236,54760.0
2016-02-17 14:30:00,29.99,30.02,29.96,29.97,42702.0,27.6236,27.6513,27.596,27.6052,42702.0
2016-02-17 14:40:00,29.98,30.02,29.96,29.98,58999.0,27.6144,27.6513,27.596,27.6144,58999.0
2016-02-17 14:50:00,29.97,29.97,29.89,29.91,44561.0,27.6052,27.6052,27.5315,27.5499,44561.0
2016-02-17 15:00:00,29.91,29.99,29.91,29.99,35413.0,27.5499,27.6236,27.5499,27.6236,35413.0
2016-02-17 15:10:00,29.99,30.02,29.96,30.0,52357.0,27.6236,27.6513,27.596,27.6328,52357.0
2016-02-17 15:20:00,30.0,30.01,29.94,29.98,65895.0,27.6328,27.6421,27.5776,27.6144,65895.0
2016-02-17 15:30:00,29.98,30.01,29.93,30.01,121786.0,27.6144,27.6421,27.5684,27.6421,121786.0
2016-02-17 15:40:00,30.02,30.03,29.99,30.03,111750.0,27.6513,27.6605,27.6236,27.6605,111750.0
2016-02-17 15:50:00,30.03,30.03,30.0,30.02,215828.0,27.6605,27.6605,27.6328,27.6513,215828.0
2016-02-18 09:30:00,30.05,30.06,29.8,29.83,85485.0,27.6789,27.6881,27.4486,27.4763,85485.0
2016-02-18 09:40:00,29.84,29.9,29.72,29.76,63740.0,27.4855,27.5407,27.3749,27.4118,63740.0
2016-02-18 09:50:00,29.76,29.9,29.76,29.86,51120.0,27.4118,27.5407,27.4118,27.5039,51120.0
2016-02-18 10:00:00,29.87,29.87,29.66,29.67,110828.0,27.5131,27.5131,27.3197,27.3289,110828.0
2016-02-18 10:10:00,29.67,29.75,29.65,29.74,44921.0,27.3289,27.4026,27.3105,27.3934,44921.0
2016-02-18 10:20:00,29.74,29.83,29.72,29.83,27547.0,27.3934,27.4763,27.3749,27.4763,27547.0
2016-02-18 10:30:00,29.82,29.82,29.73,29.75,29870.0,27.467,27.467,27.3841,27.4026,29870.0
2016-02-18 10:40:00,29.75,29.82,29.71,29.74,50799.0,27.4026,27.467,27.3657,27.3934,50799.0
2016-02-18 10:50:00,29.74,29.8,29.74,29.77,18598.0,27.3934,27.4486,27.3934,27.421,18598.0
2016-02-18 11:00:00,29.76,29.77,29.64,29.65,74899.0,27.4118,27.421,27.3012,27.3105,74899.0
2016-02-18 11:10:00,29.66,29.72,29.66,29.68,36969.0,27.3197,27.3749,27.3197,27.3381,36969.0
2016-02-18 11:20:00,29.67,29.67,29.56,29.67,72447.0,27.3289,27.3289,27.2276,27.3289,72447.0
2016-02-18 11:30:00,29.66,29.74,29.65,29.72,39376.0,27.3197,27.3934,27.3105,27.3749,39376.0
2016-02-18 11:40:00,29.72,29.75,29.66,29.7,27659.0,27.3749,27.4026,27.3197,27.3565,27659.0
2016-02-18 11:50:00,29.68,29.79,29.64,29.79,27616.0,27.3381,27.4394,27.3012,27.4394,27616.0
2016-02-18 12:00:00,29.79,29.8,29.74,29.75,50929.0,27.4394,27.4486,27.3934,27.4026,50929.0
2016-02-18 12:10:00,29.76,29.81,29.76,29.8,21754.0,27.4118,27.4578,27.4118,27.4486,21754.0
2016-02-18 12:20:00,29.79,29.91,29.78,29.88,43273.0,27.4394,27.5499,27.4302,27.5223,43273.0
2016-02-18 12:30:00,29.88,29.9,29.85,29.86,14545.0,27.5223,27.5407,27.4947,27.5039,14545.0
2016-02-18 12:40:00,29.86,29.86,29.79,29.82,14758.0,27.5039,27.5039,27.4394,27.467,14758.0
2016-02-18 12:50:00,29.83,29.88,29.78,29.79,19861.0,27.4763,27.5223,27.4302,27.4394,19861.0
2016-02-18 13:00:00,29.79,29.84,29.78,29.84,35550.0,27.4394,27.4855,27.4302,27.4855,35550.0
2016-02-18 13:10:00,29.83,29.85,29.71,29.76,31554.0,27.4763,27.4947,27.3657,27.4118,31554.0
2016-02-18 13:20:00,29.76,29.77,29.73,29.76,19112.0,27.4118,27.421,27.3841,27.4118,19112.0
2016-02-18 13:30:00,29.76,29.77,29.72,29.74,20651.0,27.4118,27.421,27.3749,27.3934,20651.0
2016-02-18 13:40:00,29.74,29.75,29.65,29.67,42557.0,27.3934,27.4026,27.3105,27.3289,42557.0
2016-02-18 13:50:00,29.68,29.72,29.66,29.72,27335.0,27.3381,27.3749,27.3197,27.3749,27335.0
2016-02-18 14:00:00,29.71,29.81,29.71,29.78,64684.0,27.3657,27.4578,27.3657,27.4302,64684.0
2016-02-18 14:10:00,29.77,29.82,29.77,29.82,32897.0,27.421,27.467,27.421,27.467,32897.0
2016-02-18 14:20:00,29.82,29.86,29.8,29.86,73164.0,27.467,27.5039,27.4486,27.5039,73164.0
2016-02-18 14:30:00,29.85,29.95,29.85,29.94,61577.0,27.4947,27.5868,27.4947,27.5776,61577.0
2016-02-18 14:40:00,29.93,29.95,29.89,29.89,25563.0,27.5684,27.5868,27.5315,27.5315,25563.0
2016-02-18 14:50:00,29.9,29.96,29.9,29.95,36172.0,27.5407,27.596,27.5407,27.5868,36172.0
2016-02-18 15:00:00,29.95,29.97,29.92,29.93,39211.0,27.5868,27.6052,27.5592,27.5684,39211.0
2016-02-18 15:10:00,29.93,29.95,29.9,29.94,41173.0,27.5684,27.5868,27.5407,27.5776,41173.0
2016-02-18 15:20:00,29.95,29.95,29.89,29.93,51049.0,27.5868,27.5868,27.5315,27.5684,51049.0
2016-02-18 15:30:00,29.92,29.94,29.88,29.92,229030.0,27.5592,27.5776,27.5223,27.5592,229030.0
2016-02-18 15:40:00,29.92,29.92,29.86,29.87,162927.0,27.5592,27.5592,27.5039,27.5131,162927.0
2016-02-18 15:50:00,29.88,29.9,29.86,29.88,141597.0,27.5223,27.5407,27.5039,27.5223,141597.0
2016-02-19 09:30:00,29.66,29.8,29.57,29.6,69044.0,27.3197,27.4486,27.2368,27.2644,69044.0
2016-02-19 09:40:00,29.59,29.89,29.58,29.8,102475.0,27.2552,27.5315,27.246,27.4486,102475.0
2016-02-19 09:50:00,29.8,29.84,29.71,29.71,38471.0,27.4486,27.4855,27.3657,27.3657,38471.0
2016-02-19 10:00:00,29.68,29.72,29.62,29.72,58696.0,27.3381,27.3749,27.2828,27.3749,58696.0
2016-02-19 10:10:00,29.72,29.89,29.72,29.85,48488.0,27.3749,27.5315,27.3749,27.4947,48488.0
2016-02-19 10:20:00,29.86,29.91,29.8,29.81,23343.0,27.5039,27.5499,27.4486,27.4578,23343.0
2016-02-19 10:30:00,29.82,29.94,29.82,29.84,64854.0,27.467,27.5776,27.467,27.4855,64854.0
2016-02-19 10:40:00,29.82,29.88,29.8,29.86,21161.0,27.467,27.5223,27.4486,27.5039,21161.0
2016-02-19 10:50:00,29.87,29.92,29.83,29.85,51496.0,27.5131,27.5592,27.4763,27.4947,51496.0
2016-02-19 11:00:00,29.85,29.87,29.81,29.83,42744.0,27.4947,27.5131,27.4578,27.4763,42744.0
2016-02-19 11:10:00,29.83,29.89,29.83,29.87,33871.0,27.4763,27.5315,27.4763,27.5131,33871.0
2016-02-19 11:20:00,29.88,29.96,29.87,29.94,37662.0,27.5223,27.596,27.5131,27.5776,37662.0
2016-02-19 11:30:00,29.95,29.99,29.91,29.93,29848.0,27.5868,27.6236,27.5499,27.5684,29848.0
2016-02-19 11:40:00,29.94,29.99,29.9,29.9,31208.0,27.5776,27.6236,27.5407,27.5407,31208.0
2016-02-19 11:50:00,29.91,29.94,29.89,29.91,28056.0,27.5499,27.5776,27.5315,27.5499,28056.0
2016-02-19 12:00:00,29.91,29.92,29.88,29.9,12677.0,27.5499,27.5592,27.5223,27.5407,12677.0
2016-02-19 12:10:00,29.91,29.93,29.86,29.87,19214.0,27.5499,27.5684,27.5039,27.5131,19214.0
2016-02-19 12:20:00,29.86,29.88,29.82,29.86,15548.0,27.5039,27.5223,27.467,27.5039,15548.0
2016-02-19 12:30:00,29.86,29.87,29.83,29.84,27127.0,27.5039,27.5131,27.4763,27.4855,27127.0
2016-02-19 12:40:00,29.84,29.88,29.84,29.86,9032.0,27.4855,27.5223,27.4855,27.5039,9032.0
2016-02-19 12:50:00,29.87,29.88,29.82,29.84,22918.0,27.5131,27.5223,27.467,27.4855,22918.0
2016-02-19 13:00:00,29.84,29.87,29.79,29.79,33578.0,27.4855,27.5131,27.4394,27.4394,33578.0
2016-02-19 13:10:00,29.79,29.8,29.76,29.78,10066.0,27.4394,27.4486,27.4118,27.4302,10066.0
2016-02-19 13:20:00,29.78,29.84,29.78,29.82,11946.0,27.4302,27.4855,27.4302,27.467,11946.0
2016-02-19 13:30:00,29.83,29.87,29.83,29.85,7240.0,27.4763,27.5131,27.4763,27.4947,7240.0
2016-02-19 13:40:00,29.85,29.85,29.82,29.85,4882.0,27.4947,27.4947,27.467,27.4947,4882.0
2016-02-19 13:50:00,29.86,29.87,29.84,29.87,9885.0,27.5039,27.5131,27.4855,27.5131,9885.0
2016-02-19 14:00:00,29.88,29.93,29.86,29.92,17880.0,27.5223,27.5684,27.5039,27.5592,17880.0
2016-02-19 14:10:00,29.91,29.92,29.9,29.92,8775.0,27.5499,27.5592,27.5407,27.5592,8775.0
2016-02-19 14:20:00,29.92,29.93,29.87,29.89,17188.0,27.5592,27.5684,27.5131,27.5315,17188.0
2016-02-19 14:30:00,29.9,29.9,29.85,29.86,6168.0,27.5407,27.5407,27.4947,27.5039,6168.0
2016-02-19 14:40:00,29.86,29.88,29.85,29.86,15310.0,27.5039,27.5223,27.4947,27.5039,15310.0
2016-02-19 14:50:00,29.86,29.87,29.85,29.86,6877.0,27.5039,27.5131,27.4947,27.5039,6877.0
2016-02-19 15:00:00,29.86,29.91,29.86,29.9,12095.0,27.5039,27.5499,27.5039,27.5407,12095.0
2016-02-19 15:10:00,29.9,29.93,29.88,29.89,15269.0,27.5407,27.5684,27.5223,27.5315,15269.0
2016-02-19 15:20:00,29.9,29.92,29.88,29.91,27450.0,27.5407,27.5592,27.5223,27.5499,27450.0
2016-02-19 15:30:00,29.92,29.93,29.89,29.93,73884.0,27.5592,27.5684,27.5315,27.5684,73884.0
2016-02-19 15:40:00,29.92,29.94,29.9,29.92,24153.0,27.5592,27.5776,27.5407,27.5592,24153.0
2016-02-19 15:50:00,29.92,29.94,29.9,29.93,149220.0,27.5592,27.5776,27.5407,27.5684,149220.0
2016-02-22 09:30:00,30.17,30.41,30.17,30.4,225333.0,27.7894,28.0105,27.7894,28.0013,225333.0
2016-02-22 09:40:00,30.4,30.43,30.29,30.33,139177.0,28.0013,28.0289,27.9,27.9368,139177.0
2016-02-22 09:50:00,30.33,30.35,30.27,30.32,77355.0,27.9368,27.9552,27.8815,27.9276,77355.0
2016-02-22 10:00:00,30.32,30.42,30.29,30.35,63096.0,27.9276,28.0197,27.9,27.9552,63096.0
2016-02-22 10:10:00,30.35,30.37,30.27,30.27,56170.0,27.9552,27.9736,27.8815,27.8815,56170.0
2016-02-22 10:20:00,30.28,30.37,30.27,30.3,85443.0,27.8907,27.9736,27.8815,27.9092,85443.0
2016-02-22 10:30:00,30.3,30.32,30.25,30.31,42890.0,27.9092,27.9276,27.8631,27.9184,42890.0
2016-02-22 10:40:00,30.31,30.34,30.28,30.28,28564.0,27.9184,27.946,27.8907,27.8907,28564.0
2016-02-22 10:50:00,30.28,30.31,30.25,30.28,56942.0,27.8907,27.9184,27.8631,27.8907,56942.0
2016-02-22 11:00:00,30.28,30.29,30.23,30.26,57770.0,27.8907,27.9,27.8447,27.8723,57770.0
2016-02-22 11:10:00,30.26,30.26,30.19,30.22,37909.0,27.8723,27.8723,27.8078,27.8355,37909.0
2016-02-22 11:20:00,30.23,30.26,30.18,30.24,30791.0,27.8447,27.8723,27.7986,27.8539,30791.0
2016-02-22 11:30:00,30.23,30.27,30.22,30.23,73942.0,27.8447,27.8815,27.8355,27.8447,73942.0
2016-02-22 11:40:00,30.23,30.23,30.16,30.18,11962.0,27.8447,27.8447,27.7802,27.7986,11962.0
2016-02-22 11:50:00,30.18,30.22,30.16,30.22,10677.0,27.7986,27.8355,27.7802,27.8355,10677.0
2016-02-22 12:00:00,30.21,30.24,30.2,30.21,21336.0,27.8263,27.8539,27.8171,27.8263,21336.0
2016-02-22 12:10:00,30.21,30.24,30.2,30.21,46232.0,27.8263,27.8539,27.8171,27.8263,46232.0
2016-02-22 12:20:00,30.21,30.23,30.2,30.23,19420.0,27.8263,27.8447,27.8171,27.8447,19420.0
2016-02-22 12:30:00,30.23,30.32,30.23,30.32,79892.0,27.8447,27.9276,27.8447,27.9276,79892.0
2016-02-22 12:40:00,30.32,30.32,30.28,30.28,31213.0,27.9276,27.9276,27.8907,27.8907,31213.0
2016-02-22 12:50:00,30.29,30.3,30.26,30.27,24590.0,27.9,27.9092,27.8723,27.8815,24590.0
2016-02-22 13:00:00,30.27,30.32,30.27,30.31,15930.0,27.8815,27.9276,27.8815,27.9184,15930.0
2016-02-22 13:10:00,30.3,30.33,30.3,30.32,25266.0,27.9092,27.9368,27.9092,27.9276,25266.0
2016-02-22 13:20:00,30.32,30.36,30.32,30.35,18129.0,27.9276,27.9644,27.9276,27.9552,18129.0
2016-02-22 13:30:00,30.36,30.41,30.36,30.41,75666.0,27.9644,28.0105,27.9644,28.0105,75666.0
2016-02-22 13:40:00,30.41,30.45,30.39,30.45,33821.0,28.0105,28.0473,27.9921,28.0473,33821.0
2016-02-22 13:50:00,30.45,30.48,30.45,30.47,37871.0,28.0473,28.075,28.0473,28.0658,37871.0
2016-02-22 14:00:00,30.46,30.47,30.42,30.43,98058.0,28.0565,28.0658,28.0197,28.0289,98058.0
2016-02-22 14:10:00,30.43,30.44,30.42,30.42,81676.0,28.0289,28.0381,28.0197,28.0197,81676.0
2016-02-22 14:20:00,30.42,30.46,30.42,30.44,94244.0,28.0197,28.0565,28.0197,28.0381,94244.0
2016-02-22 14:30:00,30.45,30.45,30.42,30.44,8108.0,28.0473,28.0473,28.0197,28.0381,8108.0
2016-02-22 14:40:00,30.44,30.46,30.43,30.44,28836.0,28.0381,28.0565,28.0289,28.0381,28836.0
2016-02-22 14:50:00,30.44,30.47,30.44,30.45,62164.0,28.0381,28.0658,28.0381,28.0473,62164.0
2016-02-22 15:00:00,30.45,30.46,30.41,30.42,99597.0,28.0473,28.0565,28.0105,28.0197,99597.0
2016-02-22 15:10:00,30.42,30.47,30.41,30.44,432319.0,28.0197,28.0658,28.0105,28.0381,432319.0
2016-02-22 15:20:00,30.44,30.47,30.44,30.45,102259.0,28.0381,28.0658,28.0381,28.0473,102259.0
2016-02-22 15:30:00,30.45,30.46,30.42,30.42,174465.0,28.0473,28.0565,28.0197,28.0197,174465.0
2016-02-22 15:40:00,30.42,30.48,30.41,30.46,111321.0,28.0197,28.075,28.0105,28.0565,111321.0
2016-02-22 15:50:00,30.47,30.48,30.43,30.46,379908.0,28.0658,28.075,28.0289,28.0565,379908.0
2016-02-23 09:30:00,30.39,30.61,30.39,30.48,253037.0,27.9921,28.1947,27.9921,28.075,253037.0
2016-02-23 09:40:00,30.47,30.64,30.45,30.57,134767.0,28.0658,28.2223,28.0473,28.1579,134767.0
2016-02-23 09:50:00,30.57,30.66,30.48,30.49,83573.0,28.1579,28.2408,28.075,28.0842,83573.0
2016-02-23 10:00:00,30.5,30.56,30.44,30.46,87904.0,28.0934,28.1487,28.0381,28.0565,87904.0
2016-02-23 10:10:00,30.46,30.47,30.31,30.32,103446.0,28.0565,28.0658,27.9184,27.9276,103446.0
2016-02-23 10:20:00,30.32,30.45,30.32,30.42,65855.0,27.9276,28.0473,27.9276,28.0197,65855.0
2016-02-23 10:30:00,30.42,30.45,30.37,30.42,107599.0,28.0197,28.0473,27.9736,28.0197,107599.0
2016-02-23 10:40:00,30.42,30.43,30.33,30.34,84255.0,28.0197,28.0289,27.9368,27.946,84255.0
2016-02-23 10:50:00,30.33,30.33,30.27,30.31,36887.0,27.9368,27.9368,27.8815,27.9184,36887.0
2016-02-23 11:00:00,30.3,30.31,30.25,30.25,58232.0,27.9092,27.9184,27.8631,27.8631,58232.0
2016-02-23 11:10:00,30.25,30.35,30.24,30.35,110908.0,27.8631,27.9552,27.8539,27.9552,110908.0
2016-02-23 11:20:00,30.36,30.39,30.26,30.29,44325.0,27.9644,27.9921,27.8723,27.9,44325.0
2016-02-23 11:30:00,30.29,30.42,30.25,30.42,62012.0,27.9,28.0197,27.8631,28.0197,62012.0
2016-02-23 11:40:00,30.42,30.55,30.42,30.55,57277.0,28.0197,28.1394,28.0197,28.1394,57277.0
2016-02-23 11:50:00,30.55,30.63,30.54,30.62,25873.0,28.1394,28.2131,28.1302,28.2039,25873.0
2016-02-23 12:00:00,30.63,30.64,30.56,30.56,17826.0,28.2131,28.2223,28.1487,28.1487,17826.0
2016-02-23 12:10:00,30.56,30.56,30.51,30.51,27546.0,28.1487,28.1487,28.1026,28.1026,27546.0
2016-02-23 12:20:00,30.51,30.56,30.51,30.56,15232.0,28.1026,28.1487,28.1026,28.1487,15232.0
2016-02-23 12:30:00,30.56,30.57,30.55,30.56,60845.0,28.1487,28.1579,28.1394,28.1487,60845.0
2016-02-23 12:40:00,30.56,30.58,30.55,30.55,23738.0,28.1487,28.1671,28.1394,28.1394,23738.0
2016-02-23 12:50:00,30.55,30.56,30.52,30.56,30876.0,28.1394,28.1487,28.1118,28.1487,30876.0
2016-02-23 13:00:00,30.57,30.59,30.54,30.59,16824.0,28.1579,28.1763,28.1302,28.1763,16824.0
2016-02-23 13:10:00,30.59,30.6,30.56,30.59,18649.0,28.1763,28.1855,28.1487,28.1763,18649.0
2016-02-23 13:20:00,30.58,30.63,30.57,30.63,15172.0,28.1671,28.2131,28.1579,28.2131,15172.0
2016-02-23 13:30:00,30.62,30.62,30.56,30.57,46010.0,28.2039,28.2039,28.1487,28.1579,46010.0
2016-02-23 13:40:00,30.56,30.56,30.52,30.53,17685.0,28.1487,28.1487,28.1118,28.121,17685.0
2016-02-23 13:50:00,30.52,30.55,30.52,30.55,43043.0,28.1118,28.1394,28.1118,28.1394,43043.0
2016-02-23 14:00:00,30.55,30.6,30.55,30.59,35667.0,28.1394,28.1855,28.1394,28.1763,35667.0
2016-02-23 14:10:00,30.59,30.64,30.59,30.62,28681.0,28.1763,28.2223,28.1763,28.2039,28681.0
2016-02-23 14:20:00,30.62,30.64,30.6,30.62,56248.0,28.2039,28.2223,28.1855,28.2039,56248.0
2016-02-23 14:30:00,30.61,30.62,30.58,30.59,35462.0,28.1947,28.2039,28.1671,28.1763,35462.0
2016-02-23 14:40:00,30.59,30.62,30.58,30.61,31497.0,28.1763,28.2039,28.1671,28.1947,31497.0
2016-02-23 14:50:00,30.62,30.64,30.59,30.59,36467.0,28.2039,28.2223,28.1763,28.1763,36467.0
2016-02-23 15:00:00,30.6,30.61,30.52,30.56,42371.0,28.1855,28.1947,28.1118,28.1487,42371.0
2016-02-23 15:10:00,30.56,30.56,30.52,30.54,14867.0,28.1487,28.1487,28.1118,28.1302,14867.0
2016-02-23 15:20:00,30.54,30.59,30.54,30.57,356463.0,28.1302,28.1763,28.1302,28.1579,356463.0
2016-02-23 15:30:00,30.57,30.66,30.57,30.66,81346.0,28.1579,28.2408,28.1579,28.2408,81346.0
2016-02-23 15:40:00,30.66,30.68,30.6,30.62,148882.0,28.2408,28.2592,28.1855,28.2039,148882.0
2016-02-23 15:50:00,30.61,30.63,30.55,30.55,265639.0,28.1947,28.2131,28.1394,28.1394,265639.0
2016-02-24 09:30:00,30.27,30.33,30.05,30.15,133186.0,27.8815,27.9368,27.6789,27.771,133186.0
2016-02-24 09:40:00,30.15,30.29,30.09,30.13,154595.0,27.771,27.9,27.7157,27.7526,154595.0
2016-02-24 09:50:00,30.12,30.21,30.06,30.19,71569.0,27.7434,27.8263,27.6881,27.8078,71569.0
2016-02-24 10:00:00,30.19,30.19,29.99,30.17,526210.0,27.8078,27.8078,27.6236,27.7894,526210.0
2016-02-24 10:10:00,30.17,30.17,30.11,30.11,134787.0,27.7894,27.7894,27.7342,27.7342,134787.0
2016-02-24 10:20:00,30.11,30.14,30.04,30.14,91468.0,27.7342,27.7618,27.6697,27.7618,91468.0
2016-02-24 10:30:00,30.14,30.25,30.04,30.25,151090.0,27.7618,27.8631,27.6697,27.8631,151090.0
2016-02-24 10:40:00,30.24,30.29,30.23,30.28,130233.0,27.8539,27.9,27.8447,27.8907,130233.0
2016-02-24 10:50:00,30.28,30.3,30.22,30.27,71077.0,27.8907,27.9092,27.8355,27.8815,71077.0
2016-02-24 11:00:00,30.28,30.3,30.23,30.27,64854.0,27.8907,27.9092,27.8447,27.8815,64854.0
2016-02-24 11:10:00,30.28,30.29,30.19,30.22,127870.0,27.8907,27.9,27.8078,27.8355,127870.0
2016-02-24 11:20:00,30.21,30.28,30.21,30.22,74916.0,27.8263,27.8907,27.8263,27.8355,74916.0
2016-02-24 11:30:00,30.22,30.29,30.21,30.28,52065.0,27.8355,27.9,27.8263,27.8907,52065.0
2016-02-24 11:40:00,30.28,30.4,30.28,30.4,45825.0,27.8907,28.0013,27.8907,28.0013,45825.0
2016-02-24 11:50:00,30.39,30.47,30.38,30.45,68135.0,27.9921,28.0658,27.9829,28.0473,68135.0
2016-02-24 12:00:00,30.46,30.61,30.44,30.59,99951.0,28.0565,28.1947,28.0381,28.1763,99951.0
2016-02-24 12:10:00,30.59,30.62,30.51,30.52,64603.0,28.1763,28.2039,28.1026,28.1118,64603.0
2016-02-24 12:20:00,30.53,30.57,30.53,30.55,37381.0,28.121,28.1579,28.121,28.1394,37381.0
2016-02-24 12:30:00,30.55,30.59,30.46,30.48,55334.0,28.1394,28.1763,28.0565,28.075,55334.0
2016-02-24 12:40:00,30.48,30.54,30.46,30.53,34414.0,28.075,28.1302,28.0565,28.121,34414.0
2016-02-24 12:50:00,30.52,30.57,30.51,30.52,30178.0,28.1118,28.1579,28.1026,28.1118,30178.0
2016-02-24 13:00:00,30.52,30.61,30.5,30.59,73047.0,28.1118,28.1947,28.0934,28.1763,73047.0
2016-02-24 13:10:00,30.59,30.59,30.51,30.52,54885.0,28.1763,28.1763,28.1026,28.1118,54885.0
2016-02-24 13:20:00,30.53,30.57,30.52,30.54,42071.0,28.121,28.1579,28.1118,28.1302,42071.0
2016-02-24 13:30:00,30.55,30.55,30.52,30.53,27410.0,28.1394,28.1394,28.1118,28.121,27410.0
2016-02-24 13:40:00,30.52,30.55,30.49,30.49,42231.0,28.1118,28.1394,28.0842,28.0842,42231.0
2016-02-24 13:50:00,30.49,30.54,30.49,30.49,44159.0,28.0842,28.1302,28.0842,28.0842,44159.0
2016-02-24 14:00:00,30.5,30.61,30.48,30.61,68358.0,28.0934,28.1947,28.075,28.1947,68358.0
2016-02-24 14:10:00,30.61,30.68,30.59,30.66,36369.0,28.1947,28.2592,28.1763,28.2408,36369.0
2016-02-24 14:20:00,30.66,30.76,30.66,30.73,64148.0,28.2408,28.3329,28.2408,28.3052,64148.0
2016-02-24 14:30:00,30.73,30.76,30.72,30.72,40527.0,28.3052,28.3329,28.296,28.296,40527.0
2016-02-24 14:40:00,30.73,30.73,30.69,30.73,58134.0,28.3052,28.3052,28.2684,28.3052,58134.0
2016-02-24 14:50:00,30.73,30.73,30.65,30.65,46948.0,28.3052,28.3052,28.2316,28.2316,46948.0
2016-02-24 15:00:00,30.65,30.8,30.65,30.79,55369.0,28.2316,28.3697,28.2316,28.3605,55369.0
2016-02-24 15:10:00,30.8,30.85,30.77,30.85,69774.0,28.3697,28.4158,28.3421,28.4158,69774.0
2016-02-24 15:20:00,30.86,30.89,30.81,30.87,75638.0,28.425,28.4526,28.3789,28.4342,75638.0
2016-02-24 15:30:00,30.88,30.93,30.85,30.91,157337.0,28.4434,28.4895,28.4158,28.471,157337.0
2016-02-24 15:40:00,30.91,30.92,30.81,30.83,212803.0,28.471,28.4802,28.3789,28.3973,212803.0
2016-02-24 15:50:00,30.83,30.9,30.82,30.86,457255.0,28.3973,28.4618,28.3881,28.425,457255.0
2016-02-25 09:30:00,30.5,30.81,30.5,30.66,215085.0,28.0934,28.3789,28.0934,28.2408,215085.0
2016-02-25 09:40:00,30.67,30.68,30.5,30.55,339564.0,28.25,28.2592,28.0934,28.1394,339564.0
2016-02-25 09:50:00,30.55,30.64,30.52,30.55,116855.0,28.1394,28.2223,28.1118,28.1394,116855.0
2016-02-25 10:00:00,30.54,30.54,30.44,30.5,86359.0,28.1302,28.1302,28.0381,28.0934,86359.0
2016-02-25 10:10:00,30.5,30.6,30.45,30.59,73886.0,28.0934,28.1855,28.0473,28.1763,73886.0
2016-02-25 10:20:00,30.6,30.6,30.51,30.59,50734.0,28.1855,28.1855,28.1026,28.1763,50734.0
2016-02-25 10:30:00,30.59,30.59,30.51,30.58,91385.0,28.1763,28.1763,28.1026,28.1671,91385.0
2016-02-25 10:40:00,30.59,30.68,30.59,30.63,62971.0,28.1763,28.2592,28.1763,28.2131,62971.0
2016-02-25 10:50:00,30.63,30.68,30.59,30.59,66268.0,28.2131,28.2592,28.1763,28.1763,66268.0
2016-02-25 11:00:00,30.58,30.7,30.58,30.69,30786.0,28.1671,28.2776,28.1671,28.2684,30786.0
2016-02-25 11:10:00,30.69,30.7,30.59,30.59,41945.0,28.2684,28.2776,28.1763,28.1763,41945.0
2016-02-25 11:20:00,30.59,30.74,30.58,30.71,107097.0,28.1763,28.3145,28.1671,28.2868,107097.0
2016-02-25 11:30:00,30.71,30.74,30.67,30.7,65258.0,28.2868,28.3145,28.25,28.2776,65258.0
2016-02-25 11:40:00,30.69,30.69,30.57,30.58,46632.0,28.2684,28.2684,28.1579,28.1671,46632.0
2016-02-25 11:50:00,30.59,30.66,30.59,30.61,46936.0,28.1763,28.2408,28.1763,28.1947,46936.0
2016-02-25 12:00:00,30.61,30.61,30.56,30.6,43590.0,28.1947,28.1947,28.1487,28.1855,43590.0
2016-02-25 12:10:00,30.61,30.66,30.6,30.61,25604.0,28.1947,28.2408,28.1855,28.1947,25604.0
2016-02-25 12:20:00,30.61,30.65,30.6,30.63,21091.0,28.1947,28.2316,28.1855,28.2131,21091.0
2016-02-25 12:30:00,30.62,30.63,30.57,30.58,31262.0,28.2039,28.2131,28.1579,28.1671,31262.0
2016-02-25 12:40:00,30.57,30.6,30.53,30.54,11867.0,28.1579,28.1855,28.121,28.1302,11867.0
2016-02-25 12:50:00,30.55,30.61,30.55,30.61,27884.0,28.1394,28.1947,28.1394,28.1947,27884.0
2016-02-25 13:00:00,30.6,30.64,30.59,30.62,27871.0,28.1855,28.2223,28.1763,28.2039,27871.0
2016-02-25 13:10:00,30.62,30.67,30.6,30.65,19655.0,28.2039,28.25,28.1855,28.2316,19655.0
2016-02-25 13:20:00,30.66,30.69,30.64,30.68,379464.0,28.2408,28.2684,28.2223,28.2592,379464.0
2016-02-25 13:30:00,30.68,30.69,30.63,30.68,421985.0,28.2592,28.2684,28.2131,28.2592,421985.0
2016-02-25 13:40:00,30.68,30.74,30.68,30.74,41669.0,28.2592,28.3145,28.2592,28.3145,41669.0
2016-02-25 13:50:00,30.74,30.78,30.73,30.76,24521.0,28.3145,28.3513,28.3052,28.3329,24521.0
2016-02-25 14:00:00,30.76,30.76,30.74,30.75,22407.0,28.3329,28.3329,28.3145,28.3237,22407.0
2016-02-25 14:10:00,30.75,30.84,30.75,30.84,39188.0,28.3237,28.4066,28.3237,28.4066,39188.0
2016-02-25 14:20:00,30.85,30.86,30.8,30.82,29877.0,28.4158,28.425,28.3697,28.3881,29877.0
2016-02-25 14:30:00,30.82,30.84,30.79,30.8,30514.0,28.3881,28.4066,28.3605,28.3697,30514.0
2016-02-25 14:40:00,30.81,30.84,30.8,30.8,16923.0,28.3789,28.4066,28.3697,28.3697,16923.0
2016-02-25 14:50:00,30.8,30.8,30.76,30.77,21107.0,28.3697,28.3697,28.3329,28.3421,21107.0
2016-02-25 15:00:00,30.78,30.85,30.78,30.85,21982.0,28.3513,28.4158,28.3513,28.4158,21982.0
2016-02-25 15:10:00,30.85,30.87,30.83,30.86,41835.0,28.4158,28.4342,28.3973,28.425,41835.0
2016-02-25 15:20:00,30.85,30.86,30.83,30.84,530943.0,28.4158,28.425,28.3973,28.4066,530943.0
2016-02-25 15:30:00,30.84,30.88,30.82,30.87,640187.0,28.4066,28.4434,28.3881,28.4342,640187.0
2016-02-25 15:40:00,30.87,30.91,30.86,30.9,456167.0,28.4342,28.471,28.425,28.4618,456167.0
2016-02-25 15:50:00,30.91,30.93,30.89,30.92,204279.0,28.471,28.4895,28.4526,28.4802,204279.0
2016-02-26 09:30:00,31.16,31.36,31.1,31.11,139621.0,28.7013,28.8855,28.646,28.6553,139621.0
2016-02-26 09:40:00,31.11,31.16,31.07,31.1,453266.0,28.6553,28.7013,28.6184,28.646,453266.0
2016-02-26 09:50:00,31.1,31.22,31.04,31.06,132879.0,28.646,28.7566,28.5908,28.6092,132879.0
2016-02-26 10:00:00,31.07,31.12,31.04,31.04,103937.0,28.6184,28.6645,28.5908,28.5908,103937.0
2016-02-26 10:10:00,31.04,31.07,31.0,31.05,32533.0,28.5908,28.6184,28.5539,28.6,32533.0
2016-02-26 10:20:00,31.04,31.05,30.98,31.01,47470.0,28.5908,28.6,28.5355,28.5631,47470.0
2016-02-26 10:30:00,31.01,31.18,31.01,31.17,90505.0,28.5631,28.7197,28.5631,28.7105,90505.0
2016-02-26 10:40:00,31.17,31.19,31.13,31.15,88511.0,28.7105,28.7289,28.6737,28.6921,88511.0
2016-02-26 10:50:00,31.15,31.24,31.13,31.24,97466.0,28.6921,28.775,28.6737,28.775,97466.0
2016-02-26 11:00:00,31.23,31.35,31.22,31.31,687000.0,28.7658,28.8763,28.7566,28.8395,687000.0
2016-02-26 11:10:00,31.3,31.3,31.24,31.29,48106.0,28.8303,28.8303,28.775,28.8211,48106.0
2016-02-26 11:20:00,31.28,31.32,31.26,31.26,53632.0,28.8118,28.8487,28.7934,28.7934,53632.0
2016-02-26 11:30:00,31.25,31.26,31.16,31.21,527149.0,28.7842,28.7934,28.7013,28.7474,527149.0
2016-02-26 11:40:00,31.21,31.31,31.19,31.26,69133.0,28.7474,28.8395,28.7289,28.7934,69133.0
2016-02-26 11:50:00,31.26,31.32,31.22,31.25,172690.0,28.7934,28.8487,28.7566,28.7842,172690.0
2016-02-26 12:00:00,31.25,31.25,31.18,31.22,379649.0,28.7842,28.7842,28.7197,28.7566,379649.0
2016-02-26 12:10:00,31.22,31.25,31.2,31.24,27522.0,28.7566,28.7842,28.7382,28.775,27522.0
2016-02-26 12:20:00,31.24,31.27,31.22,31.25,58624.0,28.775,28.8026,28.7566,28.7842,58624.0
2016-02-26 12:30:00,31.25,31.27,31.23,31.23,14072.0,28.7842,28.8026,28.7658,28.7658,14072.0
2016-02-26 12:40:00,31.22,31.24,31.2,31.2,29928.0,28.7566,28.775,28.7382,28.7382,29928.0
2016-02-26 12:50:00,31.19,31.29,31.19,31.28,33082.0,28.7289,28.8211,28.7289,28.8118,33082.0
2016-02-26 13:00:00,31.28,31.31,31.26,31.31,21779.0,28.8118,28.8395,28.7934,28.8395,21779.0
2016-02-26 13:10:00,31.3,31.31,31.27,31.29,43976.0,28.8303,28.8395,28.8026,28.8211,43976.0
2016-02-26 13:20:00,31.28,31.32,31.27,31.3,85466.0,28.8118,28.8487,28.8026,28.8303,85466.0
2016-02-26 13:30:00,31.3,31.34,31.29,31.33,133454.0,28.8303,28.8671,28.8211,28.8579,133454.0
2016-02-26 13:40:00,31.33,31.34,31.25,31.28,128735.0,28.8579,28.8671,28.7842,28.8118,128735.0
2016-02-26 13:50:00,31.28,31.28,31.18,31.22,171201.0,28.8118,28.8118,28.7197,28.7566,171201.0
2016-02-26 14:00:00,31.22,31.27,31.22,31.25,110339.0,28.7566,28.8026,28.7566,28.7842,110339.0
2016-02-26 14:10:00,31.25,31.25,31.16,31.19,151949.0,28.7842,28.7842,28.7013,28.7289,151949.0
2016-02-26 14:20:00,31.19,31.22,31.15,31.2,121645.0,28.7289,28.7566,28.6921,28.7382,121645.0
2016-02-26 14:30:00,31.2,31.21,31.1,31.12,145232.0,28.7382,28.7474,28.646,28.6645,145232.0
2016-02-26 14:40:00,31.11,31.19,31.09,31.18,175750.0,28.6553,28.7289,28.6368,28.7197,175750.0
2016-02-26 14:50:00,31.18,31.18,31.12,31.13,142218.0,28.7197,28.7197,28.6645,28.6737,142218.0
2016-02-26 15:00:00,31.13,31.23,31.12,31.23,142524.0,28.6737,28.7658,28.6645,28.7658,142524.0
2016-02-26 15:10:00,31.23,31.24,31.2,31.23,55431.0,28.7658,28.775,28.7382,28.7658,55431.0
2016-02-26 15:20:00,31.23,31.24,31.19,31.2,77528.0,28.7658,28.775,28.7289,28.7382,77528.0
2016-02-26 15:30:00,31.21,31.26,31.2,31.22,112566.0,28.7474,28.7934,28.7382,28.7566,112566.0
2016-02-26 15:40:00,31.21,31.27,31.21,31.27,308441.0,28.7474,28.8026,28.7474,28.8026,308441.0
2016-02-26 15:50:00,31.27,31.29,31.23,31.24,603590.0,28.8026,28.8211,28.7658,28.775,603590.0
2016-02-29 09:30:00,31.25,31.42,31.23,31.39,45038.0,28.7842,28.9408,28.7658,28.9132,45038.0
2016-02-29 09:40:00,31.38,31.42,31.27,31.36,54371.0,28.904,28.9408,28.8026,28.8855,54371.0
2016-02-29 09:50:00,31.36,31.44,31.35,31.35,92951.0,28.8855,28.9592,28.8763,28.8763,92951.0
2016-02-29 10:00:00,31.34,31.4,31.23,31.32,170378.0,28.8671,28.9224,28.7658,28.8487,170378.0
2016-02-29 10:10:00,31.32,31.34,31.23,31.24,94235.0,28.8487,28.8671,28.7658,28.775,94235.0
2016-02-29 10:20:00,31.24,31.37,31.24,31.28,70101.0,28.775,28.8947,28.775,28.8118,70101.0
2016-02-29 10:30:00,31.28,31.32,31.24,31.31,66506.0,28.8118,28.8487,28.775,28.8395,66506.0
2016-02-29 10:40:00,31.31,31.34,31.31,31.32,20770.0,28.8395,28.8671,28.8395,28.8487,20770.0
2016-02-29 10:50:00,31.31,31.32,31.26,31.28,169571.0,28.8395,28.8487,28.7934,28.8118,169571.0
2016-02-29 11:00:00,31.29,31.32,31.25,31.27,30504.0,28.8211,28.8487,28.7842,28.8026,30504.0
2016-02-29 11:10:00,31.28,31.33,31.25,31.33,27329.0,28.8118,28.8579,28.7842,28.8579,27329.0
2016-02-29 11:20:00,31.32,31.34,31.28,31.28,30414.0,28.8487,28.8671,28.8118,28.8118,30414.0
2016-02-29 11:30:00,31.29,31.39,31.29,31.38,37383.0,28.8211,28.9132,28.8211,28.904,37383.0
2016-02-29 11:40:00,31.38,31.39,31.33,31.33,24470.0,28.904,28.9132,28.8579,28.8579,24470.0
2016-02-29 11:50:00,31.33,31.33,31.27,31.29,11491.0,28.8579,28.8579,28.8026,28.8211,11491.0
2016-02-29 12:00:00,31.29,31.3,31.26,31.27,17920.0,28.8211,28.8303,28.7934,28.8026,17920.0
2016-02-29 12:10:00,31.27,31.29,31.25,31.29,52360.0,28.8026,28.8211,28.7842,28.8211,52360.0
2016-02-29 12:20:00,31.29,31.3,31.22,31.24,23530.0,28.8211,28.8303,28.7566,28.775,23530.0
2016-02-29 12:30:00,31.25,31.27,31.17,31.18,50580.0,28.7842,28.8026,28.7105,28.7197,50580.0
2016-02-29 12:40:00,31.19,31.21,31.16,31.17,20190.0,28.7289,28.7474,28.7013,28.7105,20190.0
2016-02-29 12:50:00,31.17,31.19,31.16,31.19,14786.0,28.7105,28.7289,28.7013,28.7289,14786.0
2016-02-29 13:00:00,31.19,31.19,31.15,31.17,16154.0,28.7289,28.7289,28.6921,28.7105,16154.0
2016-02-29 13:10:00,31.17,31.2,31.16,31.19,18766.0,28.7105,28.7382,28.7013,28.7289,18766.0
2016-02-29 13:20:00,31.19,31.19,31.14,31.14,34963.0,28.7289,28.7289,28.6829,28.6829,34963.0
2016-02-29 13:30:00,31.13,31.15,31.11,31.15,20812.0,28.6737,28.6921,28.6553,28.6921,20812.0
2016-02-29 13:40:00,31.13,31.13,31.09,31.09,18502.0,28.6737,28.6737,28.6368,28.6368,18502.0
2016-02-29 13:50:00,31.1,31.13,31.09,31.13,16985.0,28.646,28.6737,28.6368,28.6737,16985.0
2016-02-29 14:00:00,31.13,31.13,31.08,31.08,23233.0,28.6737,28.6737,28.6276,28.6276,23233.0
2016-02-29 14:10:00,31.08,31.08,31.04,31.07,27577.0,28.6276,28.6276,28.5908,28.6184,27577.0
2016-02-29 14:20:00,31.06,31.09,31.03,31.09,46989.0,28.6092,28.6368,28.5816,28.6368,46989.0
2016-02-29 14:30:00,31.09,31.09,31.05,31.05,28356.0,28.6368,28.6368,28.6,28.6,28356.0
2016-02-29 14:40:00,31.06,31.06,31.01,31.03,32745.0,28.6092,28.6092,28.5631,28.5816,32745.0
2016-02-29 14:50:00,31.03,31.04,30.97,30.98,88248.0,28.5816,28.5908,28.5263,28.5355,88248.0
2016-02-29 15:00:00,30.98,30.98,30.91,30.95,74209.0,28.5355,28.5355,28.471,28.5079,74209.0
2016-02-29 15:10:00,30.95,30.96,30.89,30.91,75913.0,28.5079,28.5171,28.4526,28.471,75913.0
2016-02-29 15:20:00,30.91,30.98,30.91,30.98,71972.0,28.471,28.5355,28.471,28.5355,71972.0
2016-02-29 15:30:00,30.98,31.01,30.96,31.0,92972.0,28.5355,28.5631,28.5171,28.5539,92972.0
2016-02-29 15:40:00,31.0,31.0,30.95,30.98,178689.0,28.5539,28.5539,28.5079,28.5355,178689.0
2016-02-29 15:50:00,30.98,30.98,30.86,30.86,286187.0,28.5355,28.5355,28.425,28.425,286187.0
2016-03-01 09:30:00,31.1,31.24,31.05,31.05,125562.0,28.646,28.775,28.6,28.6,125562.0
2016-03-01 09:40:00,31.04,31.08,30.97,31.08,50751.0,28.5908,28.6276,28.5263,28.6276,50751.0
2016-03-01 09:50:00,31.08,31.13,31.02,31.06,72674.0,28.6276,28.6737,28.5724,28.6092,72674.0
2016-03-01 10:00:00,31.06,31.18,31.06,31.13,80449.0,28.6092,28.7197,28.6092,28.6737,80449.0
2016-03-01 10:10:00,31.13,31.19,31.09,31.15,36219.0,28.6737,28.7289,28.6368,28.6921,36219.0
2016-03-01 10:20:00,31.15,31.32,31.15,31.3,63815.0,28.6921,28.8487,28.6921,28.8303,63815.0
2016-03-01 10:30:00,31.29,31.4,31.26,31.39,86866.0,28.8211,28.9224,28.7934,28.9132,86866.0
2016-03-01 10:40:00,31.38,31.38,31.28,31.28,40056.0,28.904,28.904,28.8118,28.8118,40056.0
2016-03-01 10:50:00,31.29,31.33,31.28,31.29,25998.0,28.8211,28.8579,28.8118,28.8211,25998.0
2016-03-01 11:00:00,31.29,31.33,31.28,31.32,102738.0,28.8211,28.8579,28.8118,28.8487,102738.0
2016-03-01 11:10:00,31.33,31.42,31.33,31.41,62404.0,28.8579,28.9408,28.8579,28.9316,62404.0
2016-03-01 11:20:00,31.42,31.45,31.4,31.43,32748.0,28.9408,28.9684,28.9224,28.95,32748.0
2016-03-01 11:30:00,31.43,31.45,31.4,31.44,46550.0,28.95,28.9684,28.9224,28.9592,46550.0
2016-03-01 11:40:00,31.44,31.48,31.4,31.48,113376.0,28.9592,28.9961,28.9224,28.9961,113376.0
2016-03-01 11:50:00,31.48,31.55,31.47,31.53,46299.0,28.9961,29.0605,28.9869,29.0421,46299.0
2016-03-01 12:00:00,31.53,31.58,31.51,31.58,49722.0,29.0421,29.0882,29.0237,29.0882,49722.0
2016-03-01 12:10:00,31.58,31.61,31.56,31.6,118591.0,29.0882,29.1158,29.0697,29.1066,118591.0
2016-03-01 12:20:00,31.6,31.62,31.56,31.58,24422.0,29.1066,29.125,29.0697,29.0882,24422.0
2016-03-01 12:30:00,31.59,31.63,31.55,31.55,46327.0,29.0974,29.1342,29.0605,29.0605,46327.0
2016-03-01 12:40:00,31.55,31.6,31.54,31.57,78016.0,29.0605,29.1066,29.0513,29.079,78016.0
2016-03-01 12:50:00,31.58,31.61,31.58,31.61,47760.0,29.0882,29.1158,29.0882,29.1158,47760.0
2016-03-01 13:00:00,31.61,31.61,31.56,31.56,40816.0,29.1158,29.1158,29.0697,29.0697,40816.0
2016-03-01 13:10:00,31.56,31.59,31.54,31.58,53178.0,29.0697,29.0974,29.0513,29.0882,53178.0
2016-03-01 13:20:00,31.59,31.64,31.58,31.6,35785.0,29.0974,29.1434,29.0882,29.1066,35785.0
2016-03-01 13:30:00,31.6,31.64,31.59,31.63,16394.0,29.1066,29.1434,29.0974,29.1342,16394.0
2016-03-01 13:40:00,31.64,31.67,31.64,31.65,48100.0,29.1434,29.1711,29.1434,29.1526,48100.0
2016-03-01 13:50:00,31.66,31.66,31.57,31.57,530717.0,29.1619,29.1619,29.079,29.079,530717.0
2016-03-01 14:00:00,31.57,31.6,31.56,31.59,58685.0,29.079,29.1066,29.0697,29.0974,58685.0
2016-03-01 14:10:00,31.59,31.6,31.54,31.57,52442.0,29.0974,29.1066,29.0513,29.079,52442.0
2016-03-01 14:20:00,31.56,31.61,31.55,31.59,35287.0,29.0697,29.1158,29.0605,29.0974,35287.0
2016-03-01 14:30:00,31.6,31.61,31.56,31.58,37801.0,29.1066,29.1158,29.0697,29.0882,37801.0
2016-03-01 14:40:00,31.58,31.64,31.57,31.63,26578.0,29.0882,29.1434,29.079,29.1342,26578.0
2016-03-01 14:50:00,31.64,31.66,31.63,31.65,37991.0,29.1434,29.1619,29.1342,29.1526,37991.0
2016-03-01 15:00:00,31.65,31.69,31.65,31.69,22993.0,29.1526,29.1895,29.1526,29.1895,22993.0
2016-03-01 15:10:00,31.69,31.7,31.66,31.69,25378.0,29.1895,29.1987,29.1619,29.1895,25378.0
2016-03-01 15:20:00,31.69,31.7,31.64,31.65,82750.0,29.1895,29.1987,29.1434,29.1526,82750.0
2016-03-01 15:30:00,31.64,31.65,31.6,31.61,40091.0,29.1434,29.1526,29.1066,29.1158,40091.0
2016-03-01 15:40:00,31.61,31.63,31.58,31.61,171361.0,29.1158,29.1342,29.0882,29.1158,171361.0
2016-03-01 15:50:00,31.61,31.68,31.6,31.68,202253.0,29.1158,29.1803,29.1066,29.1803,202253.0
2016-03-02 09:30:00,31.59,31.71,31.59,31.7,116923.0,29.0974,29.2079,29.0974,29.1987,116923.0
2016-03-02 09:40:00,31.7,31.71,31.65,31.67,85760.0,29.1987,29.2079,29.1526,29.1711,85760.0
2016-03-02 09:50:00,31.66,31.67,31.53,31.59,67915.0,29.1619,29.1711,29.0421,29.0974,67915.0
2016-03-02 10:00:00,31.58,31.65,31.57,31.63,38269.0,29.0882,29.1526,29.079,29.1342,38269.0
2016-03-02 10:10:00,31.63,31.65,31.57,31.58,63439.0,29.1342,29.1526,29.079,29.0882,63439.0
2016-03-02 10:20:00,31.58,31.6,31.54,31.59,37046.0,29.0882,29.1066,29.0513,29.0974,37046.0
2016-03-02 10:30:00,31.58,31.59,31.46,31.46,83966.0,29.0882,29.0974,28.9776,28.9776,83966.0
2016-03-02 10:40:00,31.45,31.54,31.45,31.54,44693.0,28.9684,29.0513,28.9684,29.0513,44693.0
2016-03-02 10:50:00,31.54,31.61,31.52,31.6,60415.0,29.0513,29.1158,29.0329,29.1066,60415.0
2016-03-02 11:00:00,31.59,31.66,31.55,31.62,37439.0,29.0974,29.1619,29.0605,29.125,37439.0
2016-03-02 11:10:00,31.62,31.67,31.58,31.59,69631.0,29.125,29.1711,29.0882,29.0974,69631.0
2016-03-02 11:20:00,31.59,31.62,31.57,31.61,24723.0,29.0974,29.125,29.079,29.1158,24723.0
2016-03-02 11:30:00,31.62,31.64,31.55,31.57,24643.0,29.125,29.1434,29.0605,29.079,24643.0
2016-03-02 11:40:00,31.58,31.61,31.53,31.57,33494.0,29.0882,29.1158,29.0421,29.079,33494.0
2016-03-02 11:50:00,31.56,31.58,31.5,31.51,23811.0,29.0697,29.0882,29.0145,29.0237,23811.0
2016-03-02 12:00:00,31.5,31.54,31.5,31.52,29814.0,29.0145,29.0513,29.0145,29.0329,29814.0
2016-03-02 12:10:00,31.52,31.52,31.47,31.49,83257.0,29.0329,29.0329,28.9869,29.0053,83257.0
2016-03-02 12:20:00,31.49,31.52,31.48,31.49,304747.0,29.0053,29.0329,28.9961,29.0053,304747.0
2016-03-02 12:30:00,31.48,31.54,31.47,31.53,161141.0,28.9961,29.0513,28.9869,29.0421,161141.0
2016-03-02 12:40:00,31.53,31.56,31.52,31.55,28132.0,29.0421,29.0697,29.0329,29.0605,28132.0
2016-03-02 12:50:00,31.55,31.56,31.53,31.54,26382.0,29.0605,29.0697,29.0421,29.0513,26382.0
2016-03-02 13:00:00,31.53,31.55,31.5,31.53,31130.0,29.0421,29.0605,29.0145,29.0421,31130.0
2016-03-02 13:10:00,31.53,31.55,31.52,31.53,36906.0,29.0421,29.0605,29.0329,29.0421,36906.0
2016-03-02 13:20:00,31.53,31.6,31.51,31.6,44730.0,29.0421,29.1066,29.0237,29.1066,44730.0
2016-03-02 13:30:00,31.59,31.6,31.56,31.58,25191.0,29.0974,29.1066,29.0697,29.0882,25191.0
2016-03-02 13:40:00,31.59,31.6,31.58,31.6,21801.0,29.0974,29.1066,29.0882,29.1066,21801.0
2016-03-02 13:50:00,31.6,31.61,31.51,31.51,32965.0,29.1066,29.1158,29.0237,29.0237,32965.0
2016-03-02 14:00:00,31.51,31.55,31.5,31.52,65715.0,29.0237,29.0605,29.0145,29.0329,65715.0
2016-03-02 14:10:00,31.51,31.53,31.49,31.52,37450.0,29.0237,29.0421,29.0053,29.0329,37450.0
2016-03-02 14:20:00,31.53,31.59,31.53,31.59,35447.0,29.0421,29.0974,29.0421,29.0974,35447.0
2016-03-02 14:30:00,31.59,31.62,31.58,31.6,43537.0,29.0974,29.125,29.0882,29.1066,43537.0
2016-03-02 14:40:00,31.6,31.65,31.59,31.64,46623.0,29.1066,29.1526,29.0974,29.1434,46623.0
2016-03-02 14:50:00,31.64,31.65,31.62,31.63,30278.0,29.1434,29.1526,29.125,29.1342,30278.0
2016-03-02 15:00:00,31.62,31.63,31.59,31.61,56665.0,29.125,29.1342,29.0974,29.1158,56665.0
2016-03-02 15:10:00,31.61,31.67,31.6,31.65,43740.0,29.1158,29.1711,29.1066,29.1526,43740.0
2016-03-02 15:20:00,31.65,31.68,31.63,31.64,53949.0,29.1526,29.1803,29.1342,29.1434,53949.0
2016-03-02 15:30:00,31.64,31.69,31.62,31.69,93150.0,29.1434,29.1895,29.125,29.1895,93150.0
2016-03-02 15:40:00,31.68,31.74,31.68,31.73,85801.0,29.1803,29.2355,29.1803,29.2263,85801.0
2016-03-02 15:50:00,31.74,31.79,31.71,31.78,268986.0,29.2355,29.2816,29.2079,29.2724,268986.0
2016-03-03 09:30:00,31.78,31.87,31.75,31.79,73052.0,29.2724,29.3553,29.2448,29.2816,73052.0
2016-03-03 09:40:00,31.81,31.92,31.76,31.91,85235.0,29.3,29.4013,29.254,29.3921,85235.0
2016-03-03 09:50:00,31.92,31.94,31.89,31.94,32004.0,29.4013,29.4198,29.3737,29.4198,32004.0
2016-03-03 10:00:00,31.94,32.07,31.91,32.04,85706.0,29.4198,29.5395,29.3921,29.5119,85706.0
2016-03-03 10:10:00,32.03,32.06,31.91,32.0,45197.0,29.5027,29.5303,29.3921,29.475,45197.0
2016-03-03 10:20:00,32.0,32.04,31.97,32.01,106782.0,29.475,29.5119,29.4474,29.4842,106782.0
2016-03-03 10:30:00,32.01,32.07,32.0,32.06,26361.0,29.4842,29.5395,29.475,29.5303,26361.0
2016-03-03 10:40:00,32.07,32.12,32.05,32.1,39418.0,29.5395,29.5856,29.5211,29.5671,39418.0
2016-03-03 10:50:00,32.09,32.13,32.08,32.1,33405.0,29.5579,29.5948,29.5487,29.5671,33405.0
2016-03-03 11:00:00,32.11,32.11,32.07,32.07,39982.0,29.5764,29.5764,29.5395,29.5395,39982.0
2016-03-03 11:10:00,32.07,32.07,31.97,31.97,51315.0,29.5395,29.5395,29.4474,29.4474,51315.0
2016-03-03 11:20:00,31.97,31.97,31.79,31.79,59695.0,29.4474,29.4474,29.2816,29.2816,59695.0
2016-03-03 11:30:00,31.79,31.86,31.79,31.83,26389.0,29.2816,29.3461,29.2816,29.3184,26389.0
2016-03-03 11:40:00,31.82,31.89,31.8,31.87,32142.0,29.3092,29.3737,29.2908,29.3553,32142.0
2016-03-03 11:50:00,31.88,31.93,31.87,31.9,27164.0,29.3645,29.4106,29.3553,29.3829,27164.0
2016-03-03 12:00:00,31.91,31.91,31.82,31.84,30124.0,29.3921,29.3921,29.3092,29.3277,30124.0
2016-03-03 12:10:00,31.86,31.86,31.79,31.8,26600.0,29.3461,29.3461,29.2816,29.2908,26600.0
2016-03-03 12:20:00,31.8,31.84,31.79,31.84,38954.0,29.2908,29.3277,29.2816,29.3277,38954.0
2016-03-03 12:30:00,31.84,31.89,31.84,31.88,56844.0,29.3277,29.3737,29.3277,29.3645,56844.0
2016-03-03 12:40:00,31.88,31.92,31.87,31.87,57037.0,29.3645,29.4013,29.3553,29.3553,57037.0
2016-03-03 12:50:00,31.87,31.94,31.87,31.94,25282.0,29.3553,29.4198,29.3553,29.4198,25282.0
2016-03-03 13:00:00,31.95,31.98,31.92,31.98,26249.0,29.429,29.4566,29.4013,29.4566,26249.0
2016-03-03 13:10:00,31.98,31.99,31.95,31.98,20783.0,29.4566,29.4658,29.429,29.4566,20783.0
2016-03-03 13:20:00,31.99,32.0,31.94,31.98,36153.0,29.4658,29.475,29.4198,29.4566,36153.0
2016-03-03 13:30:00,31.98,32.04,31.98,32.03,38354.0,29.4566,29.5119,29.4566,29.5027,38354.0
2016-03-03 13:40:00,32.03,32.06,32.01,32.05,32263.0,29.5027,29.5303,29.4842,29.5211,32263.0
2016-03-03 13:50:00,32.05,32.05,32.0,32.03,22711.0,29.5211,29.5211,29.475,29.5027,22711.0
2016-03-03 14:00:00,32.03,32.05,32.0,32.0,37496.0,29.5027,29.5211,29.475,29.475,37496.0
2016-03-03 14:10:00,32.0,32.03,32.0,32.0,17594.0,29.475,29.5027,29.475,29.475,17594.0
2016-03-03 14:20:00,32.0,32.05,32.0,32.02,34612.0,29.475,29.5211,29.475,29.4935,34612.0
2016-03-03 14:30:00,32.02,32.05,32.01,32.05,28030.0,29.4935,29.5211,29.4842,29.5211,28030.0
2016-03-03 14:40:00,32.05,32.06,32.03,32.04,26609.0,29.5211,29.5303,29.5027,29.5119,26609.0
2016-03-03 14:50:00,32.04,32.05,32.01,32.02,28867.0,29.5119,29.5211,29.4842,29.4935,28867.0
2016-03-03 15:00:00,32.03,32.06,32.02,32.02,24709.0,29.5027,29.5303,29.4935,29.4935,24709.0
2016-03-03 15:10:00,32.02,32.03,32.0,32.02,38399.0,29.4935,29.5027,29.475,29.4935,38399.0
2016-03-03 15:20:00,32.02,32.07,32.01,32.07,40795.0,29.4935,29.5395,29.4842,29.5395,40795.0
2016-03-03 15:30:00,32.06,32.12,32.05,32.1,76642.0,29.5303,29.5856,29.5211,29.5671,76642.0
2016-03-03 15:40:00,32.1,32.17,32.1,32.16,140734.0,29.5671,29.6316,29.5671,29.6224,140734.0
2016-03-03 15:50:00,32.16,32.18,32.15,32.15,458889.0,29.6224,29.6408,29.6132,29.6132,458889.0
2016-03-04 09:30:00,32.19,32.23,32.12,32.2,77324.0,29.65,29.6869,29.5856,29.6592,77324.0
2016-03-04 09:40:00,32.18,32.18,32.04,32.07,79190.0,29.6408,29.6408,29.5119,29.5395,79190.0
2016-03-04 09:50:00,32.06,32.14,31.99,32.01,64498.0,29.5303,29.604,29.4658,29.4842,64498.0
2016-03-04 10:00:00,32.02,32.12,31.95,32.08,83337.0,29.4935,29.5856,29.429,29.5487,83337.0
2016-03-04 10:10:00,32.09,32.17,32.05,32.12,66792.0,29.5579,29.6316,29.5211,29.5856,66792.0
2016-03-04 10:20:00,32.12,32.17,32.06,32.14,42504.0,29.5856,29.6316,29.5303,29.604,42504.0
2016-03-04 10:30:00,32.14,32.2,32.13,32.19,31783.0,29.604,29.6592,29.5948,29.65,31783.0
2016-03-04 10:40:00,32.2,32.24,32.13,32.21,75877.0,29.6592,29.6961,29.5948,29.6685,75877.0
2016-03-04 10:50:00,32.2,32.23,32.17,32.17,44515.0,29.6592,29.6869,29.6316,29.6316,44515.0
2016-03-04 11:00:00,32.18,32.27,32.18,32.26,24125.0,29.6408,29.7237,29.6408,29.7145,24125.0
2016-03-04 11:10:00,32.27,32.35,32.25,32.35,45649.0,29.7237,29.7974,29.7053,29.7974,45649.0
2016-03-04 11:20:00,32.35,32.36,32.26,32.27,19978.0,29.7974,29.8066,29.7145,29.7237,19978.0
2016-03-04 11:30:00,32.26,32.32,32.25,32.27,47857.0,29.7145,29.7698,29.7053,29.7237,47857.0
2016-03-04 11:40:00,32.27,32.27,32.21,32.21,96804.0,29.7237,29.7237,29.6685,29.6685,96804.0
2016-03-04 11:50:00,32.22,32.26,32.21,32.26,21771.0,29.6777,29.7145,29.6685,29.7145,21771.0
2016-03-04 12:00:00,32.26,32.28,32.2,32.2,19029.0,29.7145,29.7329,29.6592,29.6592,19029.0
2016-03-04 12:10:00,32.2,32.23,32.17,32.19,22708.0,29.6592,29.6869,29.6316,29.65,22708.0
2016-03-04 12:20:00,32.19,32.19,32.15,32.16,25048.0,29.65,29.65,29.6132,29.6224,25048.0
2016-03-04 12:30:00,32.17,32.21,32.17,32.18,11658.0,29.6316,29.6685,29.6316,29.6408,11658.0
2016-03-04 12:40:00,32.19,32.2,32.18,32.18,21911.0,29.65,29.6592,29.6408,29.6408,21911.0
2016-03-04 12:50:00,32.19,32.25,32.18,32.24,26075.0,29.65,29.7053,29.6408,29.6961,26075.0
2016-03-04 13:00:00,32.25,32.25,32.19,32.19,27692.0,29.7053,29.7053,29.65,29.65,27692.0
2016-03-04 13:10:00,32.17,32.19,32.16,32.19,12452.0,29.6316,29.65,29.6224,29.65,12452.0
2016-03-04 13:20:00,32.2,32.25,32.2,32.25,63057.0,29.6592,29.7053,29.6592,29.7053,63057.0
2016-03-04 13:30:00,32.24,32.28,32.21,32.28,24296.0,29.6961,29.7329,29.6685,29.7329,24296.0
2016-03-04 13:40:00,32.28,32.3,32.27,32.3,24957.0,29.7329,29.7514,29.7237,29.7514,24957.0
2016-03-04 13:50:00,32.3,32.34,32.29,32.33,11826.0,29.7514,29.7882,29.7421,29.779,11826.0
2016-03-04 14:00:00,32.32,32.32,32.26,32.26,13396.0,29.7698,29.7698,29.7145,29.7145,13396.0
2016-03-04 14:10:00,32.25,32.26,32.2,32.21,27834.0,29.7053,29.7145,29.6592,29.6685,27834.0
2016-03-04 14:20:00,32.21,32.21,32.12,32.15,15134.0,29.6685,29.6685,29.5856,29.6132,15134.0
2016-03-04 14:30:00,32.14,32.17,32.12,32.12,20809.0,29.604,29.6316,29.5856,29.5856,20809.0
2016-03-04 14:40:00,32.11,32.11,32.04,32.04,39884.0,29.5764,29.5764,29.5119,29.5119,39884.0
2016-03-04 14:50:00,32.04,32.04,31.96,32.02,27751.0,29.5119,29.5119,29.4382,29.4935,27751.0
2016-03-04 15:00:00,32.03,32.04,31.98,32.04,35378.0,29.5027,29.5119,29.4566,29.5119,35378.0
2016-03-04 15:10:00,32.05,32.09,32.0,32.09,29706.0,29.5211,29.5579,29.475,29.5579,29706.0
2016-03-04 15:20:00,32.09,32.09,32.06,32.09,23249.0,29.5579,29.5579,29.5303,29.5579,23249.0
2016-03-04 15:30:00,32.09,32.16,32.08,32.13,599239.0,29.5579,29.6224,29.5487,29.5948,599239.0
2016-03-04 15:40:00,32.12,32.18,32.12,32.14,73159.0,29.5856,29.6408,29.5856,29.604,73159.0
2016-03-04 15:50:00,32.15,32.17,32.13,32.17,156813.0,29.6132,29.6316,29.5948,29.6316,156813.0
2016-03-07 09:30:00,31.99,32.12,31.99,32.1,252340.0,29.4658,29.5856,29.4658,29.5671,252340.0
2016-03-07 09:40:00,32.1,32.21,32.1,32.12,120017.0,29.5671,29.6685,29.5671,29.5856,120017.0
2016-03-07 09:50:00,32.13,32.13,31.96,32.03,92067.0,29.5948,29.5948,29.4382,29.5027,92067.0
2016-03-07 10:00:00,32.0,32.1,31.97,32.07,50593.0,29.475,29.5671,29.4474,29.5395,50593.0
2016-03-07 10:10:00,32.09,32.18,32.06,32.18,58473.0,29.5579,29.6408,29.5303,29.6408,58473.0
2016-03-07 10:20:00,32.17,32.2,32.11,32.12,45384.0,29.6316,29.6592,29.5764,29.5856,45384.0
2016-03-07 10:30:00,32.12,32.23,32.11,32.21,44258.0,29.5856,29.6869,29.5764,29.6685,44258.0
2016-03-07 10:40:00,32.22,32.26,32.18,32.18,46709.0,29.6777,29.7145,29.6408,29.6408,46709.0
2016-03-07 10:50:00,32.17,32.22,32.16,32.21,46137.0,29.6316,29.6777,29.6224,29.6685,46137.0
2016-03-07 11:00:00,32.21,32.24,32.15,32.18,38018.0,29.6685,29.6961,29.6132,29.6408,38018.0
2016-03-07 11:10:00,32.19,32.21,32.11,32.12,28279.0,29.65,29.6685,29.5764,29.5856,28279.0
2016-03-07 11:20:00,32.12,32.19,32.12,32.13,84426.0,29.5856,29.65,29.5856,29.5948,84426.0
2016-03-07 11:30:00,32.14,32.26,32.13,32.24,60361.0,29.604,29.7145,29.5948,29.6961,60361.0
2016-03-07 11:40:00,32.24,32.3,32.23,32.28,39945.0,29.6961,29.7514,29.6869,29.7329,39945.0
2016-03-07 11:50:00,32.27,32.29,32.23,32.25,22361.0,29.7237,29.7421,29.6869,29.7053,22361.0
2016-03-07 12:00:00,32.26,32.3,32.25,32.3,17885.0,29.7145,29.7514,29.7053,29.7514,17885.0
2016-03-07 12:10:00,32.29,32.3,32.23,32.24,35129.0,29.7421,29.7514,29.6869,29.6961,35129.0
2016-03-07 12:20:00,32.24,32.26,32.24,32.25,14953.0,29.6961,29.7145,29.6961,29.7053,14953.0
2016-03-07 12:30:00,32.25,32.29,32.25,32.26,33235.0,29.7053,29.7421,29.7053,29.7145,33235.0
2016-03-07 12:40:00,32.26,32.28,32.23,32.24,22697.0,29.7145,29.7329,29.6869,29.6961,22697.0
2016-03-07 12:50:00,32.25,32.31,32.25,32.29,12029.0,29.7053,29.7606,29.7053,29.7421,12029.0
2016-03-07 13:00:00,32.3,32.33,32.28,32.32,25867.0,29.7514,29.779,29.7329,29.7698,25867.0
2016-03-07 13:10:00,32.33,32.37,32.33,32.33,35284.0,29.779,29.8158,29.779,29.779,35284.0
2016-03-07 13:20:00,32.34,32.34,32.29,32.3,37083.0,29.7882,29.7882,29.7421,29.7514,37083.0
2016-03-07 13:30:00,32.29,32.29,32.2,32.22,22155.0,29.7421,29.7421,29.6592,29.6777,22155.0
2016-03-07 13:40:00,32.21,32.26,32.2,32.25,38303.0,29.6685,29.7145,29.6592,29.7053,38303.0
2016-03-07 13:50:00,32.26,32.3,32.26,32.29,32283.0,29.7145,29.7514,29.7145,29.7421,32283.0
2016-03-07 14:00:00,32.27,32.3,32.26,32.29,28094.0,29.7237,29.7514,29.7145,29.7421,28094.0
2016-03-07 14:10:00,32.29,32.3,32.22,32.22,46169.0,29.7421,29.7514,29.6777,29.6777,46169.0
2016-03-07 14:20:00,32.21,32.23,32.15,32.16,28621.0,29.6685,29.6869,29.6132,29.6224,28621.0
2016-03-07 14:30:00,32.15,32.15,32.02,32.05,55003.0,29.6132,29.6132,29.4935,29.5211,55003.0
2016-03-07 14:40:00,32.05,32.11,32.05,32.09,61070.0,29.5211,29.5764,29.5211,29.5579,61070.0
2016-03-07 14:50:00,32.09,32.12,32.09,32.11,21589.0,29.5579,29.5856,29.5579,29.5764,21589.0
2016-03-07 15:00:00,32.1,32.12,32.07,32.12,20095.0,29.5671,29.5856,29.5395,29.5856,20095.0
2016-03-07 15:10:00,32.13,32.18,32.12,32.18,55592.0,29.5948,29.6408,29.5856,29.6408,55592.0
2016-03-07 15:20:00,32.19,32.19,32.14,32.18,68654.0,29.65,29.65,29.604,29.6408,68654.0
2016-03-07 15:30:00,32.18,32.24,32.17,32.23,73513.0,29.6408,29.6961,29.6316,29.6869,73513.0
2016-03-07 15:40:00,32.23,32.25,32.16,32.16,65930.0,29.6869,29.7053,29.6224,29.6224,65930.0
2016-03-07 15:50:00,32.17,32.23,32.17,32.23,154998.0,29.6316,29.6869,29.6316,29.6869,154998.0
2016-03-08 09:30:00,31.91,32.2,31.91,32.08,213841.0,29.3921,29.6592,29.3921,29.5487,213841.0
2016-03-08 09:40:00,32.07,32.14,31.98,32.13,116852.0,29.5395,29.604,29.4566,29.5948,116852.0
2016-03-08 09:50:00,32.13,32.16,32.04,32.06,162391.0,29.5948,29.6224,29.5119,29.5303,162391.0
2016-03-08 10:00:00,32.05,32.1,32.0,32.03,82263.0,29.5211,29.5671,29.475,29.5027,82263.0
2016-03-08 10:10:00,32.02,32.06,31.84,31.84,82398.0,29.4935,29.5303,29.3277,29.3277,82398.0
2016-03-08 10:20:00,31.84,31.94,31.77,31.77,125524.0,29.3277,29.4198,29.2632,29.2632,125524.0
2016-03-08 10:30:00,31.76,31.8,31.73,31.74,74066.0,29.254,29.2908,29.2263,29.2355,74066.0
2016-03-08 10:40:00,31.74,31.74,31.64,31.66,44370.0,29.2355,29.2355,29.1434,29.1619,44370.0
2016-03-08 10:50:00,31.66,31.75,31.6,31.63,751738.0,29.1619,29.2448,29.1066,29.1342,751738.0
2016-03-08 11:00:00,31.63,31.75,31.61,31.74,641036.0,29.1342,29.2448,29.1158,29.2355,641036.0
2016-03-08 11:10:00,31.74,31.76,31.65,31.68,430246.0,29.2355,29.254,29.1526,29.1803,430246.0
2016-03-08 11:20:00,31.68,31.69,31.58,31.63,164746.0,29.1803,29.1895,29.0882,29.1342,164746.0
2016-03-08 11:30:00,31.62,31.72,31.62,31.67,121282.0,29.125,29.2171,29.125,29.1711,121282.0
2016-03-08 11:40:00,31.67,31.74,31.63,31.69,194085.0,29.1711,29.2355,29.1342,29.1895,194085.0
2016-03-08 11:50:00,31.7,31.79,31.69,31.76,64061.0,29.1987,29.2816,29.1895,29.254,64061.0
2016-03-08 12:00:00,31.76,31.81,31.72,31.81,55754.0,29.254,29.3,29.2171,29.3,55754.0
2016-03-08 12:10:00,31.81,31.89,31.81,31.89,36169.0,29.3,29.3737,29.3,29.3737,36169.0
2016-03-08 12:20:00,31.89,31.95,31.87,31.94,71826.0,29.3737,29.429,29.3553,29.4198,71826.0
2016-03-08 12:30:00,31.94,31.98,31.88,31.91,50447.0,29.4198,29.4566,29.3645,29.3921,50447.0
2016-03-08 12:40:00,31.91,31.96,31.91,31.94,31371.0,29.3921,29.4382,29.3921,29.4198,31371.0
2016-03-08 12:50:00,31.93,31.96,31.9,31.96,25592.0,29.4106,29.4382,29.3829,29.4382,25592.0
2016-03-08 13:00:00,31.96,31.98,31.95,31.96,26945.0,29.4382,29.4566,29.429,29.4382,26945.0
2016-03-08 13:10:00,31.97,32.04,31.94,32.0,29358.0,29.4474,29.5119,29.4198,29.475,29358.0
2016-03-08 13:20:00,32.01,32.06,32.0,32.04,35449.0,29.4842,29.5303,29.475,29.5119,35449.0
2016-03-08 13:30:00,32.05,32.08,32.02,32.08,25273.0,29.5211,29.5487,29.4935,29.5487,25273.0
2016-03-08 13:40:00,32.08,32.09,32.04,32.05,33700.0,29.5487,29.5579,29.5119,29.5211,33700.0
2016-03-08 13:50:00,32.04,32.05,32.01,32.02,35226.0,29.5119,29.5211,29.4842,29.4935,35226.0
2016-03-08 14:00:00,32.02,32.04,31.99,32.03,90993.0,29.4935,29.5119,29.4658,29.5027,90993.0
2016-03-08 14:10:00,32.04,32.06,32.0,32.04,43032.0,29.5119,29.5303,29.475,29.5119,43032.0
2016-03-08 14:20:00,32.04,32.04,31.97,31.99,53446.0,29.5119,29.5119,29.4474,29.4658,53446.0
2016-03-08 14:30:00,31.99,32.0,31.91,31.93,49196.0,29.4658,29.475,29.3921,29.4106,49196.0
2016-03-08 14:40:00,31.93,31.97,31.9,31.93,36380.0,29.4106,29.4474,29.3829,29.4106,36380.0
2016-03-08 14:50:00,31.93,31.96,31.9,31.95,38435.0,29.4106,29.4382,29.3829,29.429,38435.0
2016-03-08 15:00:00,31.94,31.96,31.9,31.92,108688.0,29.4198,29.4382,29.3829,29.4013,108688.0
2016-03-08 15:10:00,31.91,31.94,31.87,31.88,82629.0,29.3921,29.4198,29.3553,29.3645,82629.0
2016-03-08 15:20:00,31.88,31.94,31.85,31.85,122882.0,29.3645,29.4198,29.3369,29.3369,122882.0
2016-03-08 15:30:00,31.85,31.88,31.83,31.84,113360.0,29.3369,29.3645,29.3184,29.3277,113360.0
2016-03-08 15:40:00,31.83,31.87,31.81,31.83,195171.0,29.3184,29.3553,29.3,29.3184,195171.0
2016-03-08 15:50:00,31.83,31.83,31.76,31.8,167412.0,29.3184,29.3184,29.254,29.2908,167412.0
2016-03-09 09:30:00,31.95,32.0,31.79,31.84,91775.0,29.429,29.475,29.2816,29.3277,91775.0
2016-03-09 09:40:00,31.85,31.92,31.8,31.83,95136.0,29.3369,29.4013,29.2908,29.3184,95136.0
2016-03-09 09:50:00,31.82,31.83,31.71,31.83,78040.0,29.3092,29.3184,29.2079,29.3184,78040.0
2016-03-09 10:00:00,31.81,31.86,31.78,31.78,93257.0,29.3,29.3461,29.2724,29.2724,93257.0
2016-03-09 10:10:00,31.77,31.82,31.71,31.71,58900.0,29.2632,29.3092,29.2079,29.2079,58900.0
2016-03-09 10:20:00,31.71,31.78,31.66,31.68,37436.0,29.2079,29.2724,29.1619,29.1803,37436.0
2016-03-09 10:30:00,31.69,31.84,31.68,31.8,62332.0,29.1895,29.3277,29.1803,29.2908,62332.0
2016-03-09 10:40:00,31.8,31.81,31.72,31.72,17297.0,29.2908,29.3,29.2171,29.2171,17297.0
2016-03-09 10:50:00,31.71,31.71,31.58,31.66,101564.0,29.2079,29.2079,29.0882,29.1619,101564.0
2016-03-09 11:00:00,31.65,31.72,31.65,31.69,34836.0,29.1526,29.2171,29.1526,29.1895,34836.0
2016-03-09 11:10:00,31.7,31.77,31.69,31.73,43880.0,29.1987,29.2632,29.1895,29.2263,43880.0
2016-03-09 11:20:00,31.74,31.81,31.69,31.77,37295.0,29.2355,29.3,29.1895,29.2632,37295.0
2016-03-09 11:30:00,31.78,31.81,31.78,31.81,37159.0,29.2724,29.3,29.2724,29.3,37159.0
2016-03-09 11:40:00,31.8,31.8,31.76,31.78,32434.0,29.2908,29.2908,29.254,29.2724,32434.0
2016-03-09 11:50:00,31.79,31.89,31.79,31.88,38433.0,29.2816,29.3737,29.2816,29.3645,38433.0
2016-03-09 12:00:00,31.88,31.88,31.84,31.84,22497.0,29.3645,29.3645,29.3277,29.3277,22497.0
2016-03-09 12:10:00,31.84,31.89,31.84,31.87,47431.0,29.3277,29.3737,29.3277,29.3553,47431.0
2016-03-09 12:20:00,31.85,31.89,31.84,31.89,7651.0,29.3369,29.3737,29.3277,29.3737,7651.0
2016-03-09 12:30:00,31.89,31.91,31.86,31.89,20491.0,29.3737,29.3921,29.3461,29.3737,20491.0
2016-03-09 12:40:00,31.88,31.88,31.8,31.81,36261.0,29.3645,29.3645,29.2908,29.3,36261.0
2016-03-09 12:50:00,31.81,31.86,31.81,31.82,21923.0,29.3,29.3461,29.3,29.3092,21923.0
2016-03-09 13:00:00,31.82,31.86,31.82,31.82,30116.0,29.3092,29.3461,29.3092,29.3092,30116.0
2016-03-09 13:10:00,31.82,31.86,31.81,31.82,8915.0,29.3092,29.3461,29.3,29.3092,8915.0
2016-03-09 13:20:00,31.83,31.87,31.81,31.86,29855.0,29.3184,29.3553,29.3,29.3461,29855.0
2016-03-09 13:30:00,31.87,31.91,31.86,31.87,21337.0,29.3553,29.3921,29.3461,29.3553,21337.0
2016-03-09 13:40:00,31.88,31.95,31.86,31.95,87134.0,29.3645,29.429,29.3461,29.429,87134.0
2016-03-09 13:50:00,31.96,32.0,31.94,31.99,34639.0,29.4382,29.475,29.4198,29.4658,34639.0
2016-03-09 14:00:00,31.99,32.01,31.98,32.01,24460.0,29.4658,29.4842,29.4566,29.4842,24460.0
2016-03-09 14:10:00,32.01,32.02,31.97,31.99,24156.0,29.4842,29.4935,29.4474,29.4658,24156.0
2016-03-09 14:20:00,31.98,31.99,31.93,31.95,31755.0,29.4566,29.4658,29.4106,29.429,31755.0
2016-03-09 14:30:00,31.95,31.96,31.89,31.91,38757.0,29.429,29.4382,29.3737,29.3921,38757.0
2016-03-09 14:40:00,31.91,31.97,31.91,31.95,29107.0,29.3921,29.4474,29.3921,29.429,29107.0
2016-03-09 14:50:00,31.96,31.97,31.94,31.95,26922.0,29.4382,29.4474,29.4198,29.429,26922.0
2016-03-09 15:00:00,31.94,31.98,31.91,31.91,25765.0,29.4198,29.4566,29.3921,29.3921,25765.0
2016-03-09 15:10:00,31.91,31.92,31.88,31.89,46930.0,29.3921,29.4013,29.3645,29.3737,46930.0
2016-03-09 15:20:00,31.89,31.9,31.85,31.88,57933.0,29.3737,29.3829,29.3369,29.3645,57933.0
2016-03-09 15:30:00,31.88,31.94,31.86,31.91,154623.0,29.3645,29.4198,29.3461,29.3921,154623.0
2016-03-09 15:40:00,31.91,31.93,31.88,31.92,101154.0,29.3921,29.4106,29.3645,29.4013,101154.0
2016-03-09 15:50:00,31.91,31.95,31.88,31.94,180099.0,29.3921,29.429,29.3645,29.4198,180099.0
2016-03-10 09:30:00,32.09,32.18,31.91,32.15,88003.0,29.5579,29.6408,29.3921,29.6132,88003.0
2016-03-10 09:40:00,32.14,32.16,32.04,32.11,84857.0,29.604,29.6224,29.5119,29.5764,84857.0
2016-03-10 09:50:00,32.12,32.26,32.1,32.21,75800.0,29.5856,29.7145,29.5671,29.6685,75800.0
2016-03-10 10:00:00,32.22,32.27,32.13,32.13,69734.0,29.6777,29.7237,29.5948,29.5948,69734.0
2016-03-10 10:10:00,32.13,32.15,32.04,32.09,76981.0,29.5948,29.6132,29.5119,29.5579,76981.0
2016-03-10 10:20:00,32.08,32.12,32.03,32.05,57600.0,29.5487,29.5856,29.5027,29.5211,57600.0
2016-03-10 10:30:00,32.05,32.05,31.86,31.93,85494.0,29.5211,29.5211,29.3461,29.4106,85494.0
2016-03-10 10:40:00,31.92,32.03,31.91,31.97,58940.0,29.4013,29.5027,29.3921,29.4474,58940.0
2016-03-10 10:50:00,31.96,32.02,31.88,31.9,66865.0,29.4382,29.4935,29.3645,29.3829,66865.0
2016-03-10 11:00:00,31.9,31.92,31.83,31.91,56267.0,29.3829,29.4013,29.3184,29.3921,56267.0
2016-03-10 11:10:00,31.91,31.93,31.86,31.86,59079.0,29.3921,29.4106,29.3461,29.3461,59079.0
2016-03-10 11:20:00,31.86,31.86,31.72,31.76,78768.0,29.3461,29.3461,29.2171,29.254,78768.0
2016-03-10 11:30:00,31.76,31.82,31.71,31.79,79955.0,29.254,29.3092,29.2079,29.2816,79955.0
2016-03-10 11:40:00,31.79,31.88,31.79,31.85,55997.0,29.2816,29.3645,29.2816,29.3369,55997.0
2016-03-10 11:50:00,31.85,31.86,31.8,31.8,44893.0,29.3369,29.3461,29.2908,29.2908,44893.0
2016-03-10 12:00:00,31.79,31.87,31.79,31.82,39455.0,29.2816,29.3553,29.2816,29.3092,39455.0
2016-03-10 12:10:00,31.82,31.83,31.78,31.83,42247.0,29.3092,29.3184,29.2724,29.3184,42247.0
2016-03-10 12:20:00,31.83,31.83,31.74,31.75,21338.0,29.3184,29.3184,29.2355,29.2448,21338.0
2016-03-10 12:30:00,31.77,31.77,31.62,31.62,49061.0,29.2632,29.2632,29.125,29.125,49061.0
2016-03-10 12:40:00,31.62,31.63,31.56,31.6,46490.0,29.125,29.1342,29.0697,29.1066,46490.0
2016-03-10 12:50:00,31.59,31.65,31.59,31.62,52744.0,29.0974,29.1526,29.0974,29.125,52744.0
2016-03-10 13:00:00,31.62,31.65,31.54,31.55,36661.0,29.125,29.1526,29.0513,29.0605,36661.0
2016-03-10 13:10:00,31.54,31.57,31.49,31.57,79636.0,29.0513,29.079,29.0053,29.079,79636.0
2016-03-10 13:20:00,31.58,31.58,31.47,31.49,1643109.0,29.0882,29.0882,28.9869,29.0053,1643109.0
2016-03-10 13:30:00,31.48,31.61,31.48,31.6,87150.0,28.9961,29.1158,28.9961,29.1066,87150.0
2016-03-10 13:40:00,31.6,31.6,31.55,31.56,42518.0,29.1066,29.1066,29.0605,29.0697,42518.0
2016-03-10 13:50:00,31.56,31.62,31.55,31.57,53989.0,29.0697,29.125,29.0605,29.079,53989.0
2016-03-10 14:00:00,31.57,31.6,31.5,31.51,46545.0,29.079,29.1066,29.0145,29.0237,46545.0
2016-03-10 14:10:00,31.49,31.56,31.46,31.55,54407.0,29.0053,29.0697,28.9776,29.0605,54407.0
2016-03-10 14:20:00,31.56,31.67,31.54,31.67,83931.0,29.0697,29.1711,29.0513,29.1711,83931.0
2016-03-10 14:30:00,31.66,31.7,31.63,31.66,62687.0,29.1619,29.1987,29.1342,29.1619,62687.0
2016-03-10 14:40:00,31.67,31.83,31.67,31.83,27563.0,29.1711,29.3184,29.1711,29.3184,27563.0
2016-03-10 14:50:00,31.84,31.86,31.79,31.8,26583.0,29.3277,29.3461,29.2816,29.2908,26583.0
2016-03-10 15:00:00,31.8,31.82,31.75,31.78,53182.0,29.2908,29.3092,29.2448,29.2724,53182.0
2016-03-10 15:10:00,31.79,31.86,31.75,31.84,61122.0,29.2816,29.3461,29.2448,29.3277,61122.0
2016-03-10 15:20:00,31.83,31.91,31.78,31.89,109414.0,29.3184,29.3921,29.2724,29.3737,109414.0
2016-03-10 15:30:00,31.89,31.91,31.83,31.83,108589.0,29.3737,29.3921,29.3184,29.3184,108589.0
2016-03-10 15:40:00,31.83,31.85,31.79,31.8,117575.0,29.3184,29.3369,29.2816,29.2908,117575.0
2016-03-10 15:50:00,31.79,31.86,31.79,31.86,140456.0,29.2816,29.3461,29.2816,29.3461,140456.0
2016-03-11 09:30:00,32.09,32.18,32.03,32.13,110110.0,29.5579,29.6408,29.5027,29.5948,110110.0
2016-03-11 09:40:00,32.13,32.13,32.0,32.08,91799.0,29.5948,29.5948,29.475,29.5487,91799.0
2016-03-11 09:50:00,32.08,32.16,32.08,32.09,115577.0,29.5487,29.6224,29.5487,29.5579,115577.0
2016-03-11 10:00:00,32.1,32.15,32.06,32.06,76889.0,29.5671,29.6132,29.5303,29.5303,76889.0
2016-03-11 10:10:00,32.07,32.2,32.07,32.19,40433.0,29.5395,29.6592,29.5395,29.65,40433.0
2016-03-11 10:20:00,32.19,32.19,32.13,32.16,31541.0,29.65,29.65,29.5948,29.6224,31541.0
2016-03-11 10:30:00,32.17,32.29,32.17,32.28,65657.0,29.6316,29.7421,29.6316,29.7329,65657.0
2016-03-11 10:40:00,32.28,32.33,32.27,32.27,30487.0,29.7329,29.779,29.7237,29.7237,30487.0
2016-03-11 10:50:00,32.27,32.31,32.23,32.3,24857.0,29.7237,29.7606,29.6869,29.7514,24857.0
2016-03-11 11:00:00,32.3,32.32,32.26,32.31,53315.0,29.7514,29.7698,29.7145,29.7606,53315.0
2016-03-11 11:10:00,32.32,32.36,32.32,32.34,54490.0,29.7698,29.8066,29.7698,29.7882,54490.0
2016-03-11 11:20:00,32.35,32.36,32.32,32.32,43145.0,29.7974,29.8066,29.7698,29.7698,43145.0
2016-03-11 11:30:00,32.32,32.35,32.3,32.33,49912.0,29.7698,29.7974,29.7514,29.779,49912.0
2016-03-11 11:40:00,32.32,32.32,32.27,32.27,27870.0,29.7698,29.7698,29.7237,29.7237,27870.0
2016-03-11 11:50:00,32.27,32.32,32.27,32.3,28832.0,29.7237,29.7698,29.7237,29.7514,28832.0
2016-03-11 12:00:00,32.3,32.3,32.23,32.27,78089.0,29.7514,29.7514,29.6869,29.7237,78089.0
2016-03-11 12:10:00,32.28,32.31,32.27,32.31,28656.0,29.7329,29.7606,29.7237,29.7606,28656.0
2016-03-11 12:20:00,32.31,32.37,32.31,32.36,31136.0,29.7606,29.8158,29.7606,29.8066,31136.0
2016-03-11 12:30:00,32.36,32.37,32.33,32.34,15812.0,29.8066,29.8158,29.779,29.7882,15812.0
2016-03-11 12:40:00,32.34,32.37,32.33,32.36,23337.0,29.7882,29.8158,29.779,29.8066,23337.0
2016-03-11 12:50:00,32.36,32.39,32.36,32.37,20338.0,29.8066,29.8343,29.8066,29.8158,20338.0
2016-03-11 13:00:00,32.37,32.37,32.3,32.31,20352.0,29.8158,29.8158,29.7514,29.7606,20352.0
2016-03-11 13:10:00,32.32,32.34,32.3,32.32,20497.0,29.7698,29.7882,29.7514,29.7698,20497.0
2016-03-11 13:20:00,32.33,32.37,32.32,32.37,9395.0,29.779,29.8158,29.7698,29.8158,9395.0
2016-03-11 13:30:00,32.37,32.39,32.36,32.38,5644.0,29.8158,29.8343,29.8066,29.825,5644.0
2016-03-11 13:40:00,32.37,32.37,32.35,32.37,14380.0,29.8158,29.8158,29.7974,29.8158,14380.0
2016-03-11 13:50:00,32.38,32.41,32.37,32.4,8164.0,29.825,29.8527,29.8158,29.8435,8164.0
2016-03-11 14:00:00,32.41,32.44,32.4,32.4,5022.0,29.8527,29.8803,29.8435,29.8435,5022.0
2016-03-11 14:10:00,32.41,32.42,32.38,32.38,21372.0,29.8527,29.8619,29.825,29.825,21372.0
2016-03-11 14:20:00,32.39,32.4,32.38,32.39,16729.0,29.8343,29.8435,29.825,29.8343,16729.0
2016-03-11 14:30:00,32.39,32.4,32.38,32.39,19744.0,29.8343,29.8435,29.825,29.8343,19744.0
2016-03-11 14:40:00,32.39,32.4,32.37,32.4,30221.0,29.8343,29.8435,29.8158,29.8435,30221.0
2016-03-11 14:50:00,32.39,32.4,32.36,32.38,17999.0,29.8343,29.8435,29.8066,29.825,17999.0
2016-03-11 15:00:00,32.38,32.44,32.38,32.44,28333.0,29.825,29.8803,29.825,29.8803,28333.0
2016-03-11 15:10:00,32.45,32.49,32.45,32.48,25972.0,29.8895,29.9264,29.8895,29.9172,25972.0
2016-03-11 15:20:00,32.48,32.53,32.47,32.5,44858.0,29.9172,29.9632,29.9079,29.9356,44858.0
2016-03-11 15:30:00,32.5,32.5,32.46,32.48,127978.0,29.9356,29.9356,29.8987,29.9172,127978.0
2016-03-11 15:40:00,32.48,32.53,32.47,32.51,105448.0,29.9172,29.9632,29.9079,29.9448,105448.0
2016-03-11 15:50:00,32.52,32.54,32.49,32.51,264470.0,29.954,29.9724,29.9264,29.9448,264470.0
2016-03-14 09:30:00,32.41,32.49,32.36,32.47,73379.0,29.8527,29.9264,29.8066,29.9079,73379.0
2016-03-14 09:40:00,32.47,32.5,32.33,32.34,69587.0,29.9079,29.9356,29.779,29.7882,69587.0
2016-03-14 09:50:00,32.34,32.35,32.26,32.27,70026.0,29.7882,29.7974,29.7145,29.7237,70026.0
2016-03-14 10:00:00,32.26,32.35,32.22,32.32,86942.0,29.7145,29.7974,29.6777,29.7698,86942.0
2016-03-14 10:10:00,32.32,32.38,32.32,32.38,149707.0,29.7698,29.825,29.7698,29.825,149707.0
2016-03-14 10:20:00,32.38,32.38,32.33,32.36,24125.0,29.825,29.825,29.779,29.8066,24125.0
2016-03-14 10:30:00,32.35,32.45,32.35,32.39,49002.0,29.7974,29.8895,29.7974,29.8343,49002.0
2016-03-14 10:40:00,32.38,32.48,32.37,32.46,45309.0,29.825,29.9172,29.8158,29.8987,45309.0
2016-03-14 10:50:00,32.45,32.46,32.4,32.41,66981.0,29.8895,29.8987,29.8435,29.8527,66981.0
2016-03-14 11:00:00,32.4,32.42,32.32,32.32,113899.0,29.8435,29.8619,29.7698,29.7698,113899.0
2016-03-14 11:10:00,32.33,32.38,32.33,32.38,24389.0,29.779,29.825,29.779,29.825,24389.0
2016-03-14 11:20:00,32.38,32.39,32.32,32.33,87144.0,29.825,29.8343,29.7698,29.779,87144.0
2016-03-14 11:30:00,32.32,32.33,32.3,32.33,40318.0,29.7698,29.779,29.7514,29.779,40318.0
2016-03-14 11:40:00,32.34,32.37,32.31,32.34,38298.0,29.7882,29.8158,29.7606,29.7882,38298.0
2016-03-14 11:50:00,32.34,32.36,32.26,32.27,47010.0,29.7882,29.8066,29.7145,29.7237,47010.0
2016-03-14 12:00:00,32.28,32.31,32.24,32.3,34232.0,29.7329,29.7606,29.6961,29.7514,34232.0
2016-03-14 12:10:00,32.3,32.35,32.29,32.35,30039.0,29.7514,29.7974,29.7421,29.7974,30039.0
2016-03-14 12:20:00,32.35,32.35,32.3,32.3,27640.0,29.7974,29.7974,29.7514,29.7514,27640.0
2016-03-14 12:30:00,32.3,32.35,32.29,32.35,22029.0,29.7514,29.7974,29.7421,29.7974,22029.0
2016-03-14 12:40:00,32.34,32.37,32.33,32.34,102357.0,29.7882,29.8158,29.779,29.7882,102357.0
2016-03-14 12:50:00,32.35,32.39,32.34,32.38,122020.0,29.7974,29.8343,29.7882,29.825,122020.0
2016-03-14 13:00:00,32.38,32.43,32.38,32.42,63198.0,29.825,29.8711,29.825,29.8619,63198.0
2016-03-14 13:10:00,32.43,32.43,32.39,32.42,25499.0,29.8711,29.8711,29.8343,29.8619,25499.0
2016-03-14 13:20:00,32.43,32.45,32.41,32.43,30217.0,29.8711,29.8895,29.8527,29.8711,30217.0
2016-03-14 13:30:00,32.42,32.46,32.41,32.46,19456.0,29.8619,29.8987,29.8527,29.8987,19456.0
2016-03-14 13:40:00,32.46,32.48,32.42,32.43,15428.0,29.8987,29.9172,29.8619,29.8711,15428.0
2016-03-14 13:50:00,32.43,32.46,32.42,32.45,31741.0,29.8711,29.8987,29.8619,29.8895,31741.0
2016-03-14 14:00:00,32.45,32.45,32.41,32.44,28871.0,29.8895,29.8895,29.8527,29.8803,28871.0
2016-03-14 14:10:00,32.43,32.46,32.42,32.42,25158.0,29.8711,29.8987,29.8619,29.8619,25158.0
2016-03-14 14:20:00,32.42,32.46,32.42,32.45,39264.0,29.8619,29.8987,29.8619,29.8895,39264.0
2016-03-14 14:30:00,32.46,32.5,32.46,32.5,32465.0,29.8987,29.9356,29.8987,29.9356,32465.0
2016-03-14 14:40:00,32.49,32.54,32.49,32.54,32761.0,29.9264,29.9724,29.9264,29.9724,32761.0
2016-03-14 14:50:00,32.54,32.55,32.5,32.54,50245.0,29.9724,29.9816,29.9356,29.9724,50245.0
2016-03-14 15:00:00,32.53,32.54,32.5,32.5,29426.0,29.9632,29.9724,29.9356,29.9356,29426.0
2016-03-14 15:10:00,32.5,32.52,32.49,32.51,132794.0,29.9356,29.954,29.9264,29.9448,132794.0
2016-03-14 15:20:00,32.51,32.58,32.5,32.55,111634.0,29.9448,30.0093,29.9356,29.9816,111634.0
2016-03-14 15:30:00,32.55,32.56,32.5,32.53,63354.0,29.9816,29.9908,29.9356,29.9632,63354.0
2016-03-14 15:40:00,32.53,32.56,32.52,32.53,104325.0,29.9632,29.9908,29.954,29.9632,104325.0
2016-03-14 15:50:00,32.53,32.54,32.49,32.5,241725.0,29.9632,29.9724,29.9264,29.9356,241725.0
2016-03-15 09:30:00,32.33,32.33,32.16,32.28,209531.0,29.779,29.779,29.6224,29.7329,209531.0
2016-03-15 09:40:00,32.28,32.39,32.26,32.37,143015.0,29.7329,29.8343,29.7145,29.8158,143015.0
2016-03-15 09:50:00,32.36,32.38,32.31,32.33,67503.0,29.8066,29.825,29.7606,29.779,67503.0
2016-03-15 10:00:00,32.33,32.37,32.29,32.36,112902.0,29.779,29.8158,29.7421,29.8066,112902.0
2016-03-15 10:10:00,32.36,32.43,32.34,32.37,120583.0,29.8066,29.8711,29.7882,29.8158,120583.0
2016-03-15 10:20:00,32.35,32.42,32.34,32.42,39253.0,29.7974,29.8619,29.7882,29.8619,39253.0
2016-03-15 10:30:00,32.43,32.46,32.42,32.42,55385.0,29.8711,29.8987,29.8619,29.8619,55385.0
2016-03-15 10:40:00,32.43,32.45,32.37,32.39,22680.0,29.8711,29.8895,29.8158,29.8343,22680.0
2016-03-15 10:50:00,32.38,32.38,32.28,32.31,17680.0,29.825,29.825,29.7329,29.7606,17680.0
2016-03-15 11:00:00,32.3,32.32,32.26,32.32,37955.0,29.7514,29.7698,29.7145,29.7698,37955.0
2016-03-15 11:10:00,32.32,32.32,32.28,32.28,15123.0,29.7698,29.7698,29.7329,29.7329,15123.0
2016-03-15 11:20:00,32.29,32.32,32.28,32.29,25788.0,29.7421,29.7698,29.7329,29.7421,25788.0
2016-03-15 11:30:00,32.3,32.31,32.24,32.24,45617.0,29.7514,29.7606,29.6961,29.6961,45617.0
2016-03-15 11:40:00,32.24,32.26,32.22,32.23,19869.0,29.6961,29.7145,29.6777,29.6869,19869.0
2016-03-15 11:50:00,32.2,32.21,32.16,32.16,16234.0,29.6592,29.6685,29.6224,29.6224,16234.0
2016-03-15 12:00:00,32.17,32.21,32.17,32.2,39174.0,29.6316,29.6685,29.6316,29.6592,39174.0
2016-03-15 12:10:00,32.2,32.23,32.18,32.19,29254.0,29.6592,29.6869,29.6408,29.65,29254.0
2016-03-15 12:20:00,32.2,32.22,32.2,32.22,9008.0,29.6592,29.6777,29.6592,29.6777,9008.0
2016-03-15 12:30:00,32.22,32.24,32.2,32.22,24937.0,29.6777,29.6961,29.6592,29.6777,24937.0
2016-03-15 12:40:00,32.23,32.25,32.2,32.22,15582.0,29.6869,29.7053,29.6592,29.6777,15582.0
2016-03-15 12:50:00,32.22,32.24,32.2,32.22,10837.0,29.6777,29.6961,29.6592,29.6777,10837.0
2016-03-15 13:00:00,32.23,32.27,32.23,32.26,14468.0,29.6869,29.7237,29.6869,29.7145,14468.0
2016-03-15 13:10:00,32.26,32.29,32.25,32.29,5596.0,29.7145,29.7421,29.7053,29.7421,5596.0
2016-03-15 13:20:00,32.3,32.33,32.29,32.33,9830.0,29.7514,29.779,29.7421,29.779,9830.0
2016-03-15 13:30:00,32.33,32.37,32.33,32.35,28731.0,29.779,29.8158,29.779,29.7974,28731.0
2016-03-15 13:40:00,32.34,32.34,32.3,32.3,2765.0,29.7882,29.7882,29.7514,29.7514,2765.0
2016-03-15 13:50:00,32.3,32.37,32.29,32.36,12550.0,29.7514,29.8158,29.7421,29.8066,12550.0
2016-03-15 14:00:00,32.36,32.37,32.32,32.34,28833.0,29.8066,29.8158,29.7698,29.7882,28833.0
2016-03-15 14:10:00,32.34,32.38,32.34,32.38,41904.0,29.7882,29.825,29.7882,29.825,41904.0
2016-03-15 14:20:00,32.38,32.39,32.35,32.37,57469.0,29.825,29.8343,29.7974,29.8158,57469.0
2016-03-15 14:30:00,32.36,32.36,32.33,32.33,44961.0,29.8066,29.8066,29.779,29.779,44961.0
2016-03-15 14:40:00,32.34,32.34,32.29,32.3,33680.0,29.7882,29.7882,29.7421,29.7514,33680.0
2016-03-15 14:50:00,32.3,32.3,32.26,32.28,39821.0,29.7514,29.7514,29.7145,29.7329,39821.0
2016-03-15 15:00:00,32.28,32.29,32.24,32.26,35313.0,29.7329,29.7421,29.6961,29.7145,35313.0
2016-03-15 15:10:00,32.26,32.33,32.25,32.32,78124.0,29.7145,29.779,29.7053,29.7698,78124.0
2016-03-15 15:20:00,32.33,32.36,32.31,32.32,109650.0,29.779,29.8066,29.7606,29.7698,109650.0
2016-03-15 15:30:00,32.32,32.33,32.3,32.32,74186.0,29.7698,29.779,29.7514,29.7698,74186.0
2016-03-15 15:40:00,32.32,32.34,32.3,32.3,123222.0,29.7698,29.7882,29.7514,29.7514,123222.0
2016-03-15 15:50:00,32.3,32.36,32.3,32.36,314726.0,29.7514,29.8066,29.7514,29.8066,314726.0
2016-03-16 09:30:00,32.17,32.25,32.11,32.24,66235.0,29.6316,29.7053,29.5764,29.6961,66235.0
2016-03-16 09:40:00,32.23,32.3,32.19,32.3,40385.0,29.6869,29.7514,29.65,29.7514,40385.0
2016-03-16 09:50:00,32.31,32.34,32.26,32.26,27823.0,29.7606,29.7882,29.7145,29.7145,27823.0
2016-03-16 10:00:00,32.27,32.3,32.24,32.29,30293.0,29.7237,29.7514,29.6961,29.7421,30293.0
2016-03-16 10:10:00,32.29,32.32,32.27,32.31,22053.0,29.7421,29.7698,29.7237,29.7606,22053.0
2016-03-16 10:20:00,32.31,32.36,32.31,32.35,17292.0,29.7606,29.8066,29.7606,29.7974,17292.0
2016-03-16 10:30:00,32.35,32.41,32.32,32.38,25589.0,29.7974,29.8527,29.7698,29.825,25589.0
2016-03-16 10:40:00,32.38,32.46,32.38,32.45,33219.0,29.825,29.8987,29.825,29.8895,33219.0
2016-03-16 10:50:00,32.44,32.48,32.43,32.48,11837.0,29.8803,29.9172,29.8711,29.9172,11837.0
2016-03-16 11:00:00,32.48,32.48,32.46,32.48,6164.0,29.9172,29.9172,29.8987,29.9172,6164.0
2016-03-16 11:10:00,32.48,32.5,32.46,32.5,52920.0,29.9172,29.9356,29.8987,29.9356,52920.0
2016-03-16 11:20:00,32.51,32.52,32.44,32.44,24255.0,29.9448,29.954,29.8803,29.8803,24255.0
2016-03-16 11:30:00,32.45,32.46,32.41,32.41,12848.0,29.8895,29.8987,29.8527,29.8527,12848.0
2016-03-16 11:40:00,32.41,32.41,32.36,32.36,12526.0,29.8527,29.8527,29.8066,29.8066,12526.0
2016-03-16 11:50:00,32.35,32.36,32.32,32.32,34545.0,29.7974,29.8066,29.7698,29.7698,34545.0
2016-03-16 12:00:00,32.33,32.35,32.31,32.35,30290.0,29.779,29.7974,29.7606,29.7974,30290.0
2016-03-16 12:10:00,32.34,32.35,32.32,32.32,14479.0,29.7882,29.7974,29.7698,29.7698,14479.0
2016-03-16 12:20:00,32.31,32.33,32.3,32.32,16314.0,29.7606,29.779,29.7514,29.7698,16314.0
2016-03-16 12:30:00,32.32,32.34,32.3,32.3,27629.0,29.7698,29.7882,29.7514,29.7514,27629.0
2016-03-16 12:40:00,32.3,32.32,32.29,32.31,17900.0,29.7514,29.7698,29.7421,29.7606,17900.0
2016-03-16 12:50:00,32.31,32.35,32.3,32.34,8279.0,29.7606,29.7974,29.7514,29.7882,8279.0
2016-03-16 13:00:00,32.34,32.37,32.33,32.34,12527.0,29.7882,29.8158,29.779,29.7882,12527.0
2016-03-16 13:10:00,32.35,32.36,32.28,32.29,82241.0,29.7974,29.8066,29.7329,29.7421,82241.0
2016-03-16 13:20:00,32.29,32.33,32.27,32.3,27395.0,29.7421,29.779,29.7237,29.7514,27395.0
2016-03-16 13:30:00,32.29,32.29,32.26,32.28,19591.0,29.7421,29.7421,29.7145,29.7329,19591.0
2016-03-16 13:40:00,32.28,32.3,32.26,32.27,124884.0,29.7329,29.7514,29.7145,29.7237,124884.0
2016-03-16 13:50:00,32.27,32.31,32.26,32.29,26626.0,29.7237,29.7606,29.7145,29.7421,26626.0
2016-03-16 14:00:00,32.3,32.56,32.3,32.46,295877.0,29.7514,29.9908,29.7514,29.8987,295877.0
2016-03-16 14:10:00,32.45,32.46,32.33,32.39,72953.0,29.8895,29.8987,29.779,29.8343,72953.0
2016-03-16 14:20:00,32.4,32.7,32.4,32.68,192576.0,29.8435,30.1198,29.8435,30.1014,192576.0
2016-03-16 14:30:00,32.68,32.71,32.59,32.64,110984.0,30.1014,30.129,30.0185,30.0645,110984.0
2016-03-16 14:40:00,32.64,32.8,32.64,32.78,102974.0,30.0645,30.2119,30.0645,30.1935,102974.0
2016-03-16 14:50:00,32.78,32.78,32.58,32.59,78583.0,30.1935,30.1935,30.0093,30.0185,78583.0
2016-03-16 15:00:00,32.59,32.74,32.59,32.73,232534.0,30.0185,30.1566,30.0185,30.1474,232534.0
2016-03-16 15:10:00,32.74,32.81,32.71,32.78,165856.0,30.1566,30.2211,30.129,30.1935,165856.0
2016-03-16 15:20:00,32.77,32.79,32.71,32.78,90083.0,30.1843,30.2027,30.129,30.1935,90083.0
2016-03-16 15:30:00,32.78,32.85,32.75,32.84,155019.0,30.1935,30.258,30.1659,30.2488,155019.0
2016-03-16 15:40:00,32.84,32.89,32.8,32.86,581396.0,30.2488,30.2948,30.2119,30.2672,581396.0
2016-03-16 15:50:00,32.85,32.86,32.78,32.81,603551.0,30.258,30.2672,30.1935,30.2211,603551.0
2016-03-17 09:30:00,32.76,32.76,32.54,32.59,104007.0,30.1751,30.1751,29.9724,30.0185,104007.0
2016-03-17 09:40:00,32.59,32.62,32.49,32.62,123271.0,30.0185,30.0461,29.9264,30.0461,123271.0
2016-03-17 09:50:00,32.62,32.67,32.6,32.63,108773.0,30.0461,30.0922,30.0277,30.0553,108773.0
2016-03-17 10:00:00,32.64,32.69,32.62,32.65,44457.0,30.0645,30.1106,30.0461,30.0737,44457.0
2016-03-17 10:10:00,32.64,32.69,32.61,32.63,18825.0,30.0645,30.1106,30.0369,30.0553,18825.0
2016-03-17 10:20:00,32.62,32.69,32.6,32.68,31399.0,30.0461,30.1106,30.0277,30.1014,31399.0
2016-03-17 10:30:00,32.67,32.7,32.62,32.7,17859.0,30.0922,30.1198,30.0461,30.1198,17859.0
2016-03-17 10:40:00,32.71,32.74,32.68,32.71,19826.0,30.129,30.1566,30.1014,30.129,19826.0
2016-03-17 10:50:00,32.71,32.78,32.71,32.77,21336.0,30.129,30.1935,30.129,30.1843,21336.0
2016-03-17 11:00:00,32.76,32.77,32.72,32.74,28356.0,30.1751,30.1843,30.1382,30.1566,28356.0
2016-03-17 11:10:00,32.74,32.79,32.74,32.76,8802.0,30.1566,30.2027,30.1566,30.1751,8802.0
2016-03-17 11:20:00,32.77,32.81,32.76,32.78,21431.0,30.1843,30.2211,30.1751,30.1935,21431.0
2016-03-17 11:30:00,32.79,32.82,32.79,32.79,14619.0,30.2027,30.2303,30.2027,30.2027,14619.0
2016-03-17 11:40:00,32.79,32.81,32.78,32.79,12110.0,30.2027,30.2211,30.1935,30.2027,12110.0
2016-03-17 11:50:00,32.78,32.81,32.76,32.8,41965.0,30.1935,30.2211,30.1751,30.2119,41965.0
2016-03-17 12:00:00,32.79,32.82,32.78,32.82,20973.0,30.2027,30.2303,30.1935,30.2303,20973.0
2016-03-17 12:10:00,32.81,32.83,32.81,32.83,19059.0,30.2211,30.2395,30.2211,30.2395,19059.0
2016-03-17 12:20:00,32.84,32.98,32.84,32.98,16599.0,30.2488,30.3777,30.2488,30.3777,16599.0
2016-03-17 12:30:00,32.98,33.0,32.97,32.98,17871.0,30.3777,30.3961,30.3685,30.3777,17871.0
2016-03-17 12:40:00,32.97,33.01,32.97,32.98,137325.0,30.3685,30.4053,30.3685,30.3777,137325.0
2016-03-17 12:50:00,32.98,32.99,32.96,32.98,104886.0,30.3777,30.3869,30.3593,30.3777,104886.0
2016-03-17 13:00:00,32.98,33.01,32.97,32.97,33694.0,30.3777,30.4053,30.3685,30.3685,33694.0
2016-03-17 13:10:00,32.98,32.98,32.94,32.95,52675.0,30.3777,30.3777,30.3409,30.3501,52675.0
2016-03-17 13:20:00,32.95,33.0,32.94,32.97,19522.0,30.3501,30.3961,30.3409,30.3685,19522.0
2016-03-17 13:30:00,32.96,33.02,32.95,33.02,12570.0,30.3593,30.4145,30.3501,30.4145,12570.0
2016-03-17 13:40:00,33.03,33.06,33.01,33.05,27619.0,30.4238,30.4514,30.4053,30.4422,27619.0
2016-03-17 13:50:00,33.06,33.07,33.04,33.06,25085.0,30.4514,30.4606,30.433,30.4514,25085.0
2016-03-17 14:00:00,33.06,33.07,33.03,33.05,32338.0,30.4514,30.4606,30.4238,30.4422,32338.0
2016-03-17 14:10:00,33.05,33.13,33.05,33.11,40616.0,30.4422,30.5159,30.4422,30.4974,40616.0
2016-03-17 14:20:00,33.11,33.12,33.04,33.05,154423.0,30.4974,30.5067,30.433,30.4422,154423.0
2016-03-17 14:30:00,33.05,33.07,33.03,33.04,149939.0,30.4422,30.4606,30.4238,30.433,149939.0
2016-03-17 14:40:00,33.03,33.09,33.03,33.08,240714.0,30.4238,30.479,30.4238,30.4698,240714.0
2016-03-17 14:50:00,33.08,33.08,33.04,33.04,90370.0,30.4698,30.4698,30.433,30.433,90370.0
2016-03-17 15:00:00,33.05,33.11,33.04,33.09,95137.0,30.4422,30.4974,30.433,30.479,95137.0
2016-03-17 15:10:00,33.09,33.11,33.06,33.07,37242.0,30.479,30.4974,30.4514,30.4606,37242.0
2016-03-17 15:20:00,33.05,33.15,33.05,33.14,53182.0,30.4422,30.5343,30.4422,30.5251,53182.0
2016-03-17 15:30:00,33.14,33.17,33.11,33.17,98758.0,30.5251,30.5527,30.4974,30.5527,98758.0
2016-03-17 15:40:00,33.16,33.18,33.11,33.11,151976.0,30.5435,30.5619,30.4974,30.4974,151976.0
2016-03-17 15:50:00,33.11,33.12,33.06,33.06,252798.0,30.4974,30.5067,30.4514,30.4514,252798.0
2016-03-18 09:30:00,33.01,33.3,33.0,33.29,254007.0,30.4526,30.7202,30.4434,30.7109,254007.0
2016-03-18 09:40:00,33.29,33.35,33.21,33.21,154581.0,30.7109,30.7663,30.6371,30.6371,154581.0
2016-03-18 09:50:00,33.22,33.32,33.2,33.3,74348.0,30.6464,30.7386,30.6279,30.7202,74348.0
2016-03-18 10:00:00,33.3,33.4,33.3,33.39,90656.0,30.7202,30.8124,30.7202,30.8032,90656.0
2016-03-18 10:10:00,33.4,33.48,33.4,33.41,158010.0,30.8124,30.8862,30.8124,30.8217,158010.0
2016-03-18 10:20:00,33.41,33.62,33.39,33.56,1249524.0,30.8217,31.0154,30.8032,30.96,1249524.0
2016-03-18 10:30:00,33.57,33.65,33.48,33.48,526393.0,30.9693,31.0431,30.8862,30.8862,526393.0
2016-03-18 10:40:00,33.48,33.51,33.41,33.46,98610.0,30.8862,30.9139,30.8217,30.8678,98610.0
2016-03-18 10:50:00,33.45,33.52,33.44,33.5,57744.0,30.8586,30.9231,30.8493,30.9047,57744.0
2016-03-18 11:00:00,33.5,33.56,33.5,33.54,84760.0,30.9047,30.96,30.9047,30.9416,84760.0
2016-03-18 11:10:00,33.54,33.57,33.48,33.55,87283.0,30.9416,30.9693,30.8862,30.9508,87283.0
2016-03-18 11:20:00,33.55,33.6,33.5,33.52,88413.0,30.9508,30.9969,30.9047,30.9231,88413.0
2016-03-18 11:30:00,33.51,33.56,33.5,33.53,163863.0,30.9139,30.96,30.9047,30.9324,163863.0
2016-03-18 11:40:00,33.53,33.57,33.47,33.53,34283.0,30.9324,30.9693,30.877,30.9324,34283.0
2016-03-18 11:50:00,33.53,33.55,33.49,33.54,36930.0,30.9324,30.9508,30.8955,30.9416,36930.0
2016-03-18 12:00:00,33.54,33.56,33.53,33.54,43300.0,30.9416,30.96,30.9324,30.9416,43300.0
2016-03-18 12:10:00,33.53,33.55,33.49,33.52,18733.0,30.9324,30.9508,30.8955,30.9231,18733.0
2016-03-18 12:20:00,33.53,33.56,33.52,33.52,80166.0,30.9324,30.96,30.9231,30.9231,80166.0
2016-03-18 12:30:00,33.51,33.52,33.46,33.51,33919.0,30.9139,30.9231,30.8678,30.9139,33919.0
2016-03-18 12:40:00,33.51,33.54,33.49,33.52,16844.0,30.9139,30.9416,30.8955,30.9231,16844.0
2016-03-18 12:50:00,33.5,33.54,33.5,33.53,15902.0,30.9047,30.9416,30.9047,30.9324,15902.0
2016-03-18 13:00:00,33.52,33.52,33.45,33.49,47570.0,30.9231,30.9231,30.8586,30.8955,47570.0
2016-03-18 13:10:00,33.49,33.5,33.45,33.45,64300.0,30.8955,30.9047,30.8586,30.8586,64300.0
2016-03-18 13:20:00,33.45,33.49,33.45,33.47,23333.0,30.8586,30.8955,30.8586,30.877,23333.0
2016-03-18 13:30:00,33.47,33.48,33.41,33.42,51459.0,30.877,30.8862,30.8217,30.8309,51459.0
2016-03-18 13:40:00,33.41,33.47,33.4,33.47,36528.0,30.8217,30.877,30.8124,30.877,36528.0
2016-03-18 13:50:00,33.46,33.48,33.45,33.47,21840.0,30.8678,30.8862,30.8586,30.877,21840.0
2016-03-18 14:00:00,33.48,33.48,33.44,33.45,13046.0,30.8862,30.8862,30.8493,30.8586,13046.0
2016-03-18 14:10:00,33.45,33.48,33.42,33.43,37471.0,30.8586,30.8862,30.8309,30.8401,37471.0
2016-03-18 14:20:00,33.43,33.46,33.42,33.43,46799.0,30.8401,30.8678,30.8309,30.8401,46799.0
2016-03-18 14:30:00,33.43,33.45,33.43,33.43,42427.0,30.8401,30.8586,30.8401,30.8401,42427.0
2016-03-18 14:40:00,33.43,33.46,33.41,33.45,105296.0,30.8401,30.8678,30.8217,30.8586,105296.0
2016-03-18 14:50:00,33.45,33.45,33.38,33.4,44829.0,30.8586,30.8586,30.794,30.8124,44829.0
2016-03-18 15:00:00,33.4,33.49,33.4,33.48,137360.0,30.8124,30.8955,30.8124,30.8862,137360.0
2016-03-18 15:10:00,33.48,33.54,33.48,33.52,188306.0,30.8862,30.9416,30.8862,30.9231,188306.0
2016-03-18 15:20:00,33.51,33.53,33.47,33.49,75886.0,30.9139,30.9324,30.877,30.8955,75886.0
2016-03-18 15:30:00,33.5,33.51,33.47,33.49,139645.0,30.9047,30.9139,30.877,30.8955,139645.0
2016-03-18 15:40:00,33.48,33.55,33.48,33.52,179482.0,30.8862,30.9508,30.8862,30.9231,179482.0
2016-03-18 15:50:00,33.51,33.53,33.47,33.48,288609.0,30.9139,30.9324,30.877,30.8862,288609.0
2016-03-21 09:30:00,33.44,33.54,33.31,33.52,97952.0,30.8493,30.9416,30.7294,30.9231,97952.0
2016-03-21 09:40:00,33.51,33.56,33.39,33.42,174095.0,30.9139,30.96,30.8032,30.8309,174095.0
2016-03-21 09:50:00,33.43,33.43,33.3,33.32,126952.0,30.8401,30.8401,30.7202,30.7386,126952.0
2016-03-21 10:00:00,33.32,33.35,33.17,33.18,286337.0,30.7386,30.7663,30.6002,30.6095,286337.0
2016-03-21 10:10:00,33.18,33.27,33.17,33.27,171041.0,30.6095,30.6925,30.6002,30.6925,171041.0
2016-03-21 10:20:00,33.26,33.32,33.23,33.29,138707.0,30.6833,30.7386,30.6556,30.7109,138707.0
2016-03-21 10:30:00,33.27,33.29,33.22,33.25,156767.0,30.6925,30.7109,30.6464,30.674,156767.0
2016-03-21 10:40:00,33.25,33.28,33.18,33.19,58265.0,30.674,30.7017,30.6095,30.6187,58265.0
2016-03-21 10:50:00,33.2,33.23,33.14,33.15,66475.0,30.6279,30.6556,30.5726,30.5818,66475.0
2016-03-21 11:00:00,33.16,33.24,33.15,33.23,62134.0,30.591,30.6648,30.5818,30.6556,62134.0
2016-03-21 11:10:00,33.23,33.32,33.19,33.32,88781.0,30.6556,30.7386,30.6187,30.7386,88781.0
2016-03-21 11:20:00,33.31,33.35,33.27,33.28,69035.0,30.7294,30.7663,30.6925,30.7017,69035.0
2016-03-21 11:30:00,33.29,33.32,33.27,33.29,46187.0,30.7109,30.7386,30.6925,30.7109,46187.0
2016-03-21 11:40:00,33.29,33.29,33.22,33.23,41399.0,30.7109,30.7109,30.6464,30.6556,41399.0
2016-03-21 11:50:00,33.24,33.27,33.21,33.21,28660.0,30.6648,30.6925,30.6371,30.6371,28660.0
2016-03-21 12:00:00,33.21,33.23,33.18,33.23,42764.0,30.6371,30.6556,30.6095,30.6556,42764.0
2016-03-21 12:10:00,33.23,33.26,33.17,33.19,41341.0,30.6556,30.6833,30.6002,30.6187,41341.0
2016-03-21 12:20:00,33.19,33.26,33.19,33.24,41525.0,30.6187,30.6833,30.6187,30.6648,41525.0
2016-03-21 12:30:00,33.24,33.27,33.22,33.26,31108.0,30.6648,30.6925,30.6464,30.6833,31108.0
2016-03-21 12:40:00,33.26,33.26,33.21,33.23,32520.0,30.6833,30.6833,30.6371,30.6556,32520.0
2016-03-21 12:50:00,33.23,33.24,33.2,33.23,30881.0,30.6556,30.6648,30.6279,30.6556,30881.0
2016-03-21 13:00:00,33.23,33.26,33.22,33.25,49774.0,30.6556,30.6833,30.6464,30.674,49774.0
2016-03-21 13:10:00,33.25,33.3,33.23,33.3,26985.0,30.674,30.7202,30.6556,30.7202,26985.0
2016-03-21 13:20:00,33.29,33.35,33.26,33.34,74742.0,30.7109,30.7663,30.6833,30.7571,74742.0
2016-03-21 13:30:00,33.34,33.35,33.28,33.28,32893.0,30.7571,30.7663,30.7017,30.7017,32893.0
2016-03-21 13:40:00,33.28,33.3,33.24,33.25,27175.0,30.7017,30.7202,30.6648,30.674,27175.0
2016-03-21 13:50:00,33.25,33.28,33.24,33.26,26782.0,30.674,30.7017,30.6648,30.6833,26782.0
2016-03-21 14:00:00,33.27,33.28,33.22,33.23,138772.0,30.6925,30.7017,30.6464,30.6556,138772.0
2016-03-21 14:10:00,33.23,33.3,33.22,33.27,133131.0,30.6556,30.7202,30.6464,30.6925,133131.0
2016-03-21 14:20:00,33.28,33.3,33.26,33.29,53905.0,30.7017,30.7202,30.6833,30.7109,53905.0
2016-03-21 14:30:00,33.29,33.32,33.28,33.31,124259.0,30.7109,30.7386,30.7017,30.7294,124259.0
2016-03-21 14:40:00,33.31,33.32,33.26,33.27,52789.0,30.7294,30.7386,30.6833,30.6925,52789.0
2016-03-21 14:50:00,33.27,33.31,33.27,33.28,67757.0,30.6925,30.7294,30.6925,30.7017,67757.0
2016-03-21 15:00:00,33.28,33.31,33.26,33.3,66151.0,30.7017,30.7294,30.6833,30.7202,66151.0
2016-03-21 15:10:00,33.31,33.32,33.25,33.25,98338.0,30.7294,30.7386,30.674,30.674,98338.0
2016-03-21 15:20:00,33.26,33.29,33.25,33.27,145958.0,30.6833,30.7109,30.674,30.6925,145958.0
2016-03-21 15:30:00,33.27,33.28,33.23,33.27,207342.0,30.6925,30.7017,30.6556,30.6925,207342.0
2016-03-21 15:40:00,33.27,33.3,33.26,33.29,213690.0,30.6925,30.7202,30.6833,30.7109,213690.0
2016-03-21 15:50:00,33.3,33.32,33.27,33.27,933369.0,30.7202,30.7386,30.6925,30.6925,933369.0
2016-03-22 09:30:00,33.02,33.26,33.02,33.06,112910.0,30.4619,30.6833,30.4619,30.4988,112910.0
2016-03-22 09:40:00,33.07,33.09,32.96,32.97,138889.0,30.508,30.5264,30.4065,30.4157,138889.0
2016-03-22 09:50:00,32.96,33.1,32.95,33.1,63207.0,30.4065,30.5357,30.3973,30.5357,63207.0
2016-03-22 10:00:00,33.1,33.19,33.1,33.14,50626.0,30.5357,30.6187,30.5357,30.5726,50626.0
2016-03-22 10:10:00,33.15,33.2,33.11,33.13,47365.0,30.5818,30.6279,30.5449,30.5633,47365.0
2016-03-22 10:20:00,33.13,33.22,33.13,33.22,111881.0,30.5633,30.6464,30.5633,30.6464,111881.0
2016-03-22 10:30:00,33.23,33.3,33.19,33.3,104381.0,30.6556,30.7202,30.6187,30.7202,104381.0
2016-03-22 10:40:00,33.29,33.3,33.2,33.2,24885.0,30.7109,30.7202,30.6279,30.6279,24885.0
2016-03-22 10:50:00,33.2,33.22,33.18,33.19,18141.0,30.6279,30.6464,30.6095,30.6187,18141.0
2016-03-22 11:00:00,33.18,33.2,33.16,33.16,11279.0,30.6095,30.6279,30.591,30.591,11279.0
2016-03-22 11:10:00,33.17,33.25,33.16,33.23,18595.0,30.6002,30.674,30.591,30.6556,18595.0
2016-03-22 11:20:00,33.23,33.24,33.16,33.17,10319.0,30.6556,30.6648,30.591,30.6002,10319.0
2016-03-22 11:30:00,33.18,33.19,33.15,33.15,14783.0,30.6095,30.6187,30.5818,30.5818,14783.0
2016-03-22 11:40:00,33.15,33.21,33.14,33.16,24517.0,30.5818,30.6371,30.5726,30.591,24517.0
2016-03-22 11:50:00,33.16,33.18,33.12,33.14,32744.0,30.591,30.6095,30.5541,30.5726,32744.0
2016-03-22 12:00:00,33.15,33.17,33.14,33.14,53107.0,30.5818,30.6002,30.5726,30.5726,53107.0
2016-03-22 12:10:00,33.15,33.19,33.15,33.16,21979.0,30.5818,30.6187,30.5818,30.591,21979.0
2016-03-22 12:20:00,33.17,33.24,33.17,33.22,63009.0,30.6002,30.6648,30.6002,30.6464,63009.0
2016-03-22 12:30:00,33.22,33.25,33.2,33.23,47212.0,30.6464,30.674,30.6279,30.6556,47212.0
2016-03-22 12:40:00,33.23,33.27,33.23,33.23,56422.0,30.6556,30.6925,30.6556,30.6556,56422.0
2016-03-22 12:50:00,33.24,33.32,33.24,33.32,38286.0,30.6648,30.7386,30.6648,30.7386,38286.0
2016-03-22 13:00:00,33.31,33.32,33.29,33.3,20941.0,30.7294,30.7386,30.7109,30.7202,20941.0
2016-03-22 13:10:00,33.3,33.3,33.27,33.29,26402.0,30.7202,30.7202,30.6925,30.7109,26402.0
2016-03-22 13:20:00,33.28,33.32,33.28,33.32,22045.0,30.7017,30.7386,30.7017,30.7386,22045.0
2016-03-22 13:30:00,33.31,33.32,33.27,33.27,17209.0,30.7294,30.7386,30.6925,30.6925,17209.0
2016-03-22 13:40:00,33.26,33.28,33.23,33.27,67377.0,30.6833,30.7017,30.6556,30.6925,67377.0
2016-03-22 13:50:00,33.27,33.29,33.24,33.25,22234.0,30.6925,30.7109,30.6648,30.674,22234.0
2016-03-22 14:00:00,33.25,33.3,33.25,33.28,19742.0,30.674,30.7202,30.674,30.7017,19742.0
2016-03-22 14:10:00,33.28,33.31,33.24,33.27,44029.0,30.7017,30.7294,30.6648,30.6925,44029.0
2016-03-22 14:20:00,33.28,33.29,33.26,33.29,60901.0,30.7017,30.7109,30.6833,30.7109,60901.0
2016-03-22 14:30:00,33.28,33.3,33.27,33.29,23420.0,30.7017,30.7202,30.6925,30.7109,23420.0
2016-03-22 14:40:00,33.3,33.31,33.27,33.29,30918.0,30.7202,30.7294,30.6925,30.7109,30918.0
2016-03-22 14:50:00,33.29,33.29,33.19,33.2,80657.0,30.7109,30.7109,30.6187,30.6279,80657.0
2016-03-22 15:00:00,33.19,33.22,33.17,33.17,35305.0,30.6187,30.6464,30.6002,30.6002,35305.0
2016-03-22 15:10:00,33.17,33.2,33.12,33.14,36924.0,30.6002,30.6279,30.5541,30.5726,36924.0
2016-03-22 15:20:00,33.14,33.17,33.14,33.16,27999.0,30.5726,30.6002,30.5726,30.591,27999.0
2016-03-22 15:30:00,33.16,33.19,33.15,33.18,82700.0,30.591,30.6187,30.5818,30.6095,82700.0
2016-03-22 15:40:00,33.18,33.2,33.15,33.16,89926.0,30.6095,30.6279,30.5818,30.591,89926.0
2016-03-22 15:50:00,33.16,33.17,33.13,33.16,150190.0,30.591,30.6002,30.5633,30.591,150190.0
2016-03-23 09:30:00,33.1,33.1,32.96,32.96,143721.0,30.5357,30.5357,30.4065,30.4065,143721.0
2016-03-23 09:40:00,32.95,33.1,32.93,33.03,49243.0,30.3973,30.5357,30.3788,30.4711,49243.0
2016-03-23 09:50:00,33.05,33.11,33.02,33.07,51421.0,30.4895,30.5449,30.4619,30.508,51421.0
2016-03-23 10:00:00,33.08,33.13,33.04,33.09,184179.0,30.5172,30.5633,30.4803,30.5264,184179.0
2016-03-23 10:10:00,33.1,33.15,33.03,33.05,103512.0,30.5357,30.5818,30.4711,30.4895,103512.0
2016-03-23 10:20:00,33.04,33.13,33.04,33.08,100376.0,30.4803,30.5633,30.4803,30.5172,100376.0
2016-03-23 10:30:00,33.07,33.13,33.02,33.06,70001.0,30.508,30.5633,30.4619,30.4988,70001.0
2016-03-23 10:40:00,33.07,33.14,33.04,33.11,82458.0,30.508,30.5726,30.4803,30.5449,82458.0
2016-03-23 10:50:00,33.11,33.11,33.02,33.05,78428.0,30.5449,30.5449,30.4619,30.4895,78428.0
2016-03-23 11:00:00,33.04,33.1,32.98,33.09,78565.0,30.4803,30.5357,30.425,30.5264,78565.0
2016-03-23 11:10:00,33.08,33.08,32.96,32.96,32782.0,30.5172,30.5172,30.4065,30.4065,32782.0
2016-03-23 11:20:00,32.96,33.06,32.95,33.03,60974.0,30.4065,30.4988,30.3973,30.4711,60974.0
2016-03-23 11:30:00,33.02,33.04,32.99,33.01,55038.0,30.4619,30.4803,30.4342,30.4526,55038.0
2016-03-23 11:40:00,33.01,33.02,32.97,33.02,28008.0,30.4526,30.4619,30.4157,30.4619,28008.0
2016-03-23 11:50:00,33.02,33.02,32.97,33.0,20726.0,30.4619,30.4619,30.4157,30.4434,20726.0
2016-03-23 12:00:00,33.0,33.03,32.99,33.01,80565.0,30.4434,30.4711,30.4342,30.4526,80565.0
2016-03-23 12:10:00,33.01,33.06,33.01,33.04,43010.0,30.4526,30.4988,30.4526,30.4803,43010.0
2016-03-23 12:20:00,33.04,33.07,33.02,33.05,12538.0,30.4803,30.508,30.4619,30.4895,12538.0
2016-03-23 12:30:00,33.05,33.06,33.01,33.03,11000.0,30.4895,30.4988,30.4526,30.4711,11000.0
2016-03-23 12:40:00,33.03,33.05,32.99,33.01,26619.0,30.4711,30.4895,30.4342,30.4526,26619.0
2016-03-23 12:50:00,33.01,33.04,32.98,33.03,23741.0,30.4526,30.4803,30.425,30.4711,23741.0
2016-03-23 13:00:00,33.03,33.04,32.99,33.02,16301.0,30.4711,30.4803,30.4342,30.4619,16301.0
2016-03-23 13:10:00,33.02,33.05,33.01,33.02,72141.0,30.4619,30.4895,30.4526,30.4619,72141.0
2016-03-23 13:20:00,33.01,33.02,32.99,33.02,29892.0,30.4526,30.4619,30.4342,30.4619,29892.0
2016-03-23 13:30:00,33.02,33.02,32.96,32.97,17396.0,30.4619,30.4619,30.4065,30.4157,17396.0
2016-03-23 13:40:00,32.97,32.98,32.93,32.93,10879.0,30.4157,30.425,30.3788,30.3788,10879.0
2016-03-23 13:50:00,32.93,32.95,32.92,32.94,24900.0,30.3788,30.3973,30.3696,30.3881,24900.0
2016-03-23 14:00:00,32.95,32.99,32.95,32.99,13000.0,30.3973,30.4342,30.3973,30.4342,13000.0
2016-03-23 14:10:00,32.99,33.0,32.96,32.98,21018.0,30.4342,30.4434,30.4065,30.425,21018.0
2016-03-23 14:20:00,32.98,32.99,32.91,32.93,38095.0,30.425,30.4342,30.3604,30.3788,38095.0
2016-03-23 14:30:00,32.93,32.96,32.9,32.9,79335.0,30.3788,30.4065,30.3512,30.3512,79335.0
2016-03-23 14:40:00,32.9,32.9,32.82,32.83,20520.0,30.3512,30.3512,30.2774,30.2866,20520.0
2016-03-23 14:50:00,32.82,32.83,32.79,32.79,36997.0,30.2774,30.2866,30.2497,30.2497,36997.0
2016-03-23 15:00:00,32.79,32.83,32.78,32.8,63374.0,30.2497,30.2866,30.2405,30.2589,63374.0
2016-03-23 15:10:00,32.8,32.82,32.79,32.79,25156.0,30.2589,30.2774,30.2497,30.2497,25156.0
2016-03-23 15:20:00,32.8,32.81,32.77,32.79,60161.0,30.2589,30.2681,30.2312,30.2497,60161.0
2016-03-23 15:30:00,32.79,32.82,32.78,32.8,62113.0,30.2497,30.2774,30.2405,30.2589,62113.0
2016-03-23 15:40:00,32.8,32.83,32.76,32.8,129753.0,30.2589,30.2866,30.222,30.2589,129753.0
2016-03-23 15:50:00,32.79,32.8,32.75,32.76,206100.0,30.2497,30.2589,30.2128,30.222,206100.0
2016-03-24 09:30:00,32.66,32.7,32.5,32.56,101297.0,30.1298,30.1667,29.9821,30.0375,101297.0
2016-03-24 09:40:00,32.56,32.7,32.55,32.58,68264.0,30.0375,30.1667,30.0283,30.056,68264.0
2016-03-24 09:50:00,32.58,32.68,32.57,32.67,31762.0,30.056,30.1482,30.0467,30.139,31762.0
2016-03-24 10:00:00,32.67,32.68,32.58,32.6,24587.0,30.139,30.1482,30.056,30.0744,24587.0
2016-03-24 10:10:00,32.58,32.58,32.54,32.55,48837.0,30.056,30.056,30.0191,30.0283,48837.0
2016-03-24 10:20:00,32.55,32.59,32.5,32.5,26689.0,30.0283,30.0652,29.9821,29.9821,26689.0
2016-03-24 10:30:00,32.51,32.59,32.51,32.59,35544.0,29.9914,30.0652,29.9914,30.0652,35544.0
2016-03-24 10:40:00,32.59,32.66,32.59,32.63,22493.0,30.0652,30.1298,30.0652,30.1021,22493.0
2016-03-24 10:50:00,32.64,32.68,32.62,32.64,14994.0,30.1113,30.1482,30.0929,30.1113,14994.0
2016-03-24 11:00:00,32.64,32.69,32.64,32.68,53603.0,30.1113,30.1574,30.1113,30.1482,53603.0
2016-03-24 11:10:00,32.68,32.7,32.61,32.62,25535.0,30.1482,30.1667,30.0836,30.0929,25535.0
2016-03-24 11:20:00,32.63,32.63,32.56,32.56,53314.0,30.1021,30.1021,30.0375,30.0375,53314.0
2016-03-24 11:30:00,32.57,32.62,32.57,32.62,36339.0,30.0467,30.0929,30.0467,30.0929,36339.0
2016-03-24 11:40:00,32.62,32.64,32.57,32.6,24574.0,30.0929,30.1113,30.0467,30.0744,24574.0
2016-03-24 11:50:00,32.6,32.62,32.58,32.62,10966.0,30.0744,30.0929,30.056,30.0929,10966.0
2016-03-24 12:00:00,32.62,32.71,32.62,32.69,116171.0,30.0929,30.1759,30.0929,30.1574,116171.0
2016-03-24 12:10:00,32.69,32.69,32.59,32.59,17344.0,30.1574,30.1574,30.0652,30.0652,17344.0
2016-03-24 12:20:00,32.6,32.63,32.58,32.61,32098.0,30.0744,30.1021,30.056,30.0836,32098.0
2016-03-24 12:30:00,32.6,32.62,32.57,32.58,180706.0,30.0744,30.0929,30.0467,30.056,180706.0
2016-03-24 12:40:00,32.58,32.64,32.58,32.63,31602.0,30.056,30.1113,30.056,30.1021,31602.0
2016-03-24 12:50:00,32.63,32.65,32.63,32.63,12845.0,30.1021,30.1205,30.1021,30.1021,12845.0
2016-03-24 13:00:00,32.64,32.66,32.62,32.65,23526.0,30.1113,30.1298,30.0929,30.1205,23526.0
2016-03-24 13:10:00,32.65,32.66,32.61,32.65,22350.0,30.1205,30.1298,30.0836,30.1205,22350.0
2016-03-24 13:20:00,32.65,32.67,32.64,32.65,19772.0,30.1205,30.139,30.1113,30.1205,19772.0
2016-03-24 13:30:00,32.66,32.68,32.65,32.68,9586.0,30.1298,30.1482,30.1205,30.1482,9586.0
2016-03-24 13:40:00,32.68,32.69,32.65,32.66,12039.0,30.1482,30.1574,30.1205,30.1298,12039.0
2016-03-24 13:50:00,32.66,32.71,32.65,32.69,12807.0,30.1298,30.1759,30.1205,30.1574,12807.0
2016-03-24 14:00:00,32.7,32.7,32.65,32.66,12057.0,30.1667,30.1667,30.1205,30.1298,12057.0
2016-03-24 14:10:00,32.65,32.69,32.65,32.68,26207.0,30.1205,30.1574,30.1205,30.1482,26207.0
2016-03-24 14:20:00,32.7,32.72,32.69,32.71,18590.0,30.1667,30.1851,30.1574,30.1759,18590.0
2016-03-24 14:30:00,32.71,32.73,32.69,32.72,36592.0,30.1759,30.1943,30.1574,30.1851,36592.0
2016-03-24 14:40:00,32.71,32.75,32.71,32.73,20095.0,30.1759,30.2128,30.1759,30.1943,20095.0
2016-03-24 14:50:00,32.74,32.75,32.7,32.7,29452.0,30.2036,30.2128,30.1667,30.1667,29452.0
2016-03-24 15:00:00,32.71,32.72,32.69,32.7,21667.0,30.1759,30.1851,30.1574,30.1667,21667.0
2016-03-24 15:10:00,32.7,32.75,32.7,32.75,20518.0,30.1667,30.2128,30.1667,30.2128,20518.0
2016-03-24 15:20:00,32.75,32.75,32.72,32.74,29468.0,30.2128,30.2128,30.1851,30.2036,29468.0
2016-03-24 15:30:00,32.74,32.75,32.72,32.74,54336.0,30.2036,30.2128,30.1851,30.2036,54336.0
2016-03-24 15:40:00,32.74,32.79,32.73,32.78,122589.0,30.2036,30.2497,30.1943,30.2405,122589.0
2016-03-24 15:50:00,32.78,32.79,32.76,32.77,134310.0,30.2405,30.2497,30.222,30.2312,134310.0
2016-03-28 09:30:00,32.82,32.86,32.71,32.77,54481.0,30.2774,30.3143,30.1759,30.2312,54481.0
2016-03-28 09:40:00,32.76,32.84,32.73,32.79,63029.0,30.222,30.2958,30.1943,30.2497,63029.0
2016-03-28 09:50:00,32.79,32.91,32.79,32.91,30652.0,30.2497,30.3604,30.2497,30.3604,30652.0
2016-03-28 10:00:00,32.91,33.05,32.9,33.04,107770.0,30.3604,30.4895,30.3512,30.4803,107770.0
2016-03-28 10:10:00,33.05,33.06,32.98,33.02,35865.0,30.4895,30.4988,30.425,30.4619,35865.0
2016-03-28 10:20:00,33.02,33.09,33.02,33.05,137202.0,30.4619,30.5264,30.4619,30.4895,137202.0
2016-03-28 10:30:00,33.04,33.07,32.99,33.0,21837.0,30.4803,30.508,30.4342,30.4434,21837.0
2016-03-28 10:40:00,32.99,33.03,32.97,33.03,24944.0,30.4342,30.4711,30.4157,30.4711,24944.0
2016-03-28 10:50:00,33.03,33.04,32.97,32.98,48419.0,30.4711,30.4803,30.4157,30.425,48419.0
2016-03-28 11:00:00,32.99,33.01,32.95,32.98,40203.0,30.4342,30.4526,30.3973,30.425,40203.0
2016-03-28 11:10:00,32.98,33.04,32.97,32.98,30384.0,30.425,30.4803,30.4157,30.425,30384.0
2016-03-28 11:20:00,32.98,33.01,32.96,32.99,14861.0,30.425,30.4526,30.4065,30.4342,14861.0
2016-03-28 11:30:00,32.99,33.01,32.98,32.98,23921.0,30.4342,30.4526,30.425,30.425,23921.0
2016-03-28 11:40:00,32.98,33.03,32.96,33.0,32556.0,30.425,30.4711,30.4065,30.4434,32556.0
2016-03-28 11:50:00,32.99,33.02,32.95,33.01,21874.0,30.4342,30.4619,30.3973,30.4526,21874.0
2016-03-28 12:00:00,33.01,33.02,32.99,32.99,19426.0,30.4526,30.4619,30.4342,30.4342,19426.0
2016-03-28 12:10:00,32.99,32.99,32.96,32.98,21561.0,30.4342,30.4342,30.4065,30.425,21561.0
2016-03-28 12:20:00,32.98,33.01,32.98,33.0,19085.0,30.425,30.4526,30.425,30.4434,19085.0
2016-03-28 12:30:00,33.01,33.09,33.01,33.08,19253.0,30.4526,30.5264,30.4526,30.5172,19253.0
2016-03-28 12:40:00,33.08,33.1,33.08,33.1,13818.0,30.5172,30.5357,30.5172,30.5357,13818.0
2016-03-28 12:50:00,33.11,33.13,33.09,33.12,17376.0,30.5449,30.5633,30.5264,30.5541,17376.0
2016-03-28 13:00:00,33.12,33.14,33.11,33.14,21102.0,30.5541,30.5726,30.5449,30.5726,21102.0
2016-03-28 13:10:00,33.14,33.17,33.14,33.15,8453.0,30.5726,30.6002,30.5726,30.5818,8453.0
2016-03-28 13:20:00,33.15,33.17,33.12,33.13,20344.0,30.5818,30.6002,30.5541,30.5633,20344.0
2016-03-28 13:30:00,33.14,33.17,33.12,33.13,36280.0,30.5726,30.6002,30.5541,30.5633,36280.0
2016-03-28 13:40:00,33.14,33.17,33.13,33.17,31814.0,30.5726,30.6002,30.5633,30.6002,31814.0
2016-03-28 13:50:00,33.17,33.19,33.14,33.15,16005.0,30.6002,30.6187,30.5726,30.5818,16005.0
2016-03-28 14:00:00,33.16,33.21,33.15,33.2,40374.0,30.591,30.6371,30.5818,30.6279,40374.0
2016-03-28 14:10:00,33.21,33.22,33.18,33.19,18838.0,30.6371,30.6464,30.6095,30.6187,18838.0
2016-03-28 14:20:00,33.19,33.21,33.18,33.19,22725.0,30.6187,30.6371,30.6095,30.6187,22725.0
2016-03-28 14:30:00,33.19,33.19,33.17,33.19,21536.0,30.6187,30.6187,30.6002,30.6187,21536.0
2016-03-28 14:40:00,33.19,33.19,33.14,33.16,62813.0,30.6187,30.6187,30.5726,30.591,62813.0
2016-03-28 14:50:00,33.16,33.17,33.1,33.14,39716.0,30.591,30.6002,30.5357,30.5726,39716.0
2016-03-28 15:00:00,33.13,33.17,33.12,33.16,17123.0,30.5633,30.6002,30.5541,30.591,17123.0
2016-03-28 15:10:00,33.16,33.19,33.15,33.16,35284.0,30.591,30.6187,30.5818,30.591,35284.0
2016-03-28 15:20:00,33.16,33.18,33.13,33.15,94889.0,30.591,30.6095,30.5633,30.5818,94889.0
2016-03-28 15:30:00,33.15,33.17,33.12,33.13,60400.0,30.5818,30.6002,30.5541,30.5633,60400.0
2016-03-28 15:40:00,33.13,33.15,33.08,33.11,109114.0,30.5633,30.5818,30.5172,30.5449,109114.0
2016-03-28 15:50:00,33.12,33.12,33.08,33.1,304377.0,30.5541,30.5541,30.5172,30.5357,304377.0
2016-03-29 09:30:00,33.06,33.32,33.06,33.31,168825.0,30.4988,30.7386,30.4988,30.7294,168825.0
2016-03-29 09:40:00,33.29,33.34,33.21,33.28,55180.0,30.7109,30.7571,30.6371,30.7017,55180.0
2016-03-29 09:50:00,33.28,33.41,33.24,33.39,47852.0,30.7017,30.8217,30.6648,30.8032,47852.0
2016-03-29 10:00:00,33.4,33.46,33.39,33.43,102931.0,30.8124,30.8678,30.8032,30.8401,102931.0
2016-03-29 10:10:00,33.44,33.46,33.28,33.33,118623.0,30.8493,30.8678,30.7017,30.7478,118623.0
2016-03-29 10:20:00,33.33,33.39,33.32,33.37,87152.0,30.7478,30.8032,30.7386,30.7847,87152.0
2016-03-29 10:30:00,33.38,33.41,33.29,33.29,104934.0,30.794,30.8217,30.7109,30.7109,104934.0
2016-03-29 10:40:00,33.3,33.3,33.23,33.25,53288.0,30.7202,30.7202,30.6556,30.674,53288.0
2016-03-29 10:50:00,33.23,33.36,33.22,33.35,56437.0,30.6556,30.7755,30.6464,30.7663,56437.0
2016-03-29 11:00:00,33.36,33.38,33.28,33.3,36244.0,30.7755,30.794,30.7017,30.7202,36244.0
2016-03-29 11:10:00,33.3,33.33,33.29,33.3,31463.0,30.7202,30.7478,30.7109,30.7202,31463.0
2016-03-29 11:20:00,33.3,33.35,33.24,33.28,88894.0,30.7202,30.7663,30.6648,30.7017,88894.0
2016-03-29 11:30:00,33.27,33.29,33.18,33.18,32587.0,30.6925,30.7109,30.6095,30.6095,32587.0
2016-03-29 11:40:00,33.18,33.27,33.14,33.26,24739.0,30.6095,30.6925,30.5726,30.6833,24739.0
2016-03-29 11:50:00,33.27,33.33,33.22,33.22,39944.0,30.6925,30.7478,30.6464,30.6464,39944.0
2016-03-29 12:00:00,33.21,33.31,33.2,33.29,20306.0,30.6371,30.7294,30.6279,30.7109,20306.0
2016-03-29 12:10:00,33.29,33.29,33.2,33.22,32782.0,30.7109,30.7109,30.6279,30.6464,32782.0
2016-03-29 12:20:00,33.22,33.43,33.22,33.43,169834.0,30.6464,30.8401,30.6464,30.8401,169834.0
2016-03-29 12:30:00,33.43,33.46,33.37,33.44,42238.0,30.8401,30.8678,30.7847,30.8493,42238.0
2016-03-29 12:40:00,33.44,33.55,33.44,33.47,152582.0,30.8493,30.9508,30.8493,30.877,152582.0
2016-03-29 12:50:00,33.48,33.51,33.4,33.43,29203.0,30.8862,30.9139,30.8124,30.8401,29203.0
2016-03-29 13:00:00,33.41,33.45,33.37,33.45,44611.0,30.8217,30.8586,30.7847,30.8586,44611.0
2016-03-29 13:10:00,33.44,33.47,33.41,33.46,24163.0,30.8493,30.877,30.8217,30.8678,24163.0
2016-03-29 13:20:00,33.45,33.47,33.4,33.41,24125.0,30.8586,30.877,30.8124,30.8217,24125.0
2016-03-29 13:30:00,33.4,33.44,33.38,33.4,29103.0,30.8124,30.8493,30.794,30.8124,29103.0
2016-03-29 13:40:00,33.4,33.44,33.4,33.44,19364.0,30.8124,30.8493,30.8124,30.8493,19364.0
2016-03-29 13:50:00,33.45,33.45,33.4,33.42,23016.0,30.8586,30.8586,30.8124,30.8309,23016.0
2016-03-29 14:00:00,33.42,33.51,33.42,33.51,62908.0,30.8309,30.9139,30.8309,30.9139,62908.0
2016-03-29 14:10:00,33.51,33.59,33.51,33.55,62653.0,30.9139,30.9877,30.9139,30.9508,62653.0
2016-03-29 14:20:00,33.55,33.59,33.55,33.59,67016.0,30.9508,30.9877,30.9508,30.9877,67016.0
2016-03-29 14:30:00,33.6,33.63,33.57,33.62,80509.0,30.9969,31.0246,30.9693,31.0154,80509.0
2016-03-29 14:40:00,33.62,33.7,33.61,33.69,102316.0,31.0154,31.0892,31.0062,31.08,102316.0
2016-03-29 14:50:00,33.69,33.7,33.61,33.65,68687.0,31.08,31.0892,31.0062,31.0431,68687.0
2016-03-29 15:00:00,33.65,33.67,33.63,33.65,45625.0,31.0431,31.0615,31.0246,31.0431,45625.0
2016-03-29 15:10:00,33.65,33.67,33.63,33.66,61623.0,31.0431,31.0615,31.0246,31.0523,61623.0
2016-03-29 15:20:00,33.67,33.69,33.66,33.68,168101.0,31.0615,31.08,31.0523,31.0707,168101.0
2016-03-29 15:30:00,33.69,33.69,33.63,33.68,268488.0,31.08,31.08,31.0246,31.0707,268488.0
2016-03-29 15:40:00,33.68,33.69,33.63,33.63,302197.0,31.0707,31.08,31.0246,31.0246,302197.0
2016-03-29 15:50:00,33.63,33.67,33.63,33.67,386140.0,31.0246,31.0615,31.0246,31.0615,386140.0
2016-03-30 09:30:00,33.8,33.89,33.75,33.85,101917.0,31.1814,31.2645,31.1353,31.2276,101917.0
2016-03-30 09:40:00,33.84,33.84,33.74,33.77,82827.0,31.2183,31.2183,31.1261,31.1538,82827.0
2016-03-30 09:50:00,33.77,33.78,33.67,33.72,92741.0,31.1538,31.163,31.0615,31.1076,92741.0
2016-03-30 10:00:00,33.72,33.75,33.66,33.73,96335.0,31.1076,31.1353,31.0523,31.1169,96335.0
2016-03-30 10:10:00,33.74,33.76,33.7,33.75,485183.0,31.1261,31.1445,31.0892,31.1353,485183.0
2016-03-30 10:20:00,33.76,33.79,33.75,33.78,163051.0,31.1445,31.1722,31.1353,31.163,163051.0
2016-03-30 10:30:00,33.78,33.92,33.78,33.86,70078.0,31.163,31.2921,31.163,31.2368,70078.0
2016-03-30 10:40:00,33.87,33.91,33.75,33.78,275645.0,31.246,31.2829,31.1353,31.163,275645.0
2016-03-30 10:50:00,33.77,33.81,33.72,33.75,40149.0,31.1538,31.1907,31.1076,31.1353,40149.0
2016-03-30 11:00:00,33.74,33.78,33.7,33.71,62675.0,31.1261,31.163,31.0892,31.0984,62675.0
2016-03-30 11:10:00,33.71,33.73,33.62,33.63,82647.0,31.0984,31.1169,31.0154,31.0246,82647.0
2016-03-30 11:20:00,33.63,33.67,33.6,33.63,89166.0,31.0246,31.0615,30.9969,31.0246,89166.0
2016-03-30 11:30:00,33.63,33.65,33.59,33.62,71838.0,31.0246,31.0431,30.9877,31.0154,71838.0
2016-03-30 11:40:00,33.62,33.77,33.6,33.75,30030.0,31.0154,31.1538,30.9969,31.1353,30030.0
2016-03-30 11:50:00,33.76,33.76,33.69,33.75,56735.0,31.1445,31.1445,31.08,31.1353,56735.0
2016-03-30 12:00:00,33.74,33.77,33.72,33.75,131282.0,31.1261,31.1538,31.1076,31.1353,131282.0
2016-03-30 12:10:00,33.74,33.78,33.73,33.73,52419.0,31.1261,31.163,31.1169,31.1169,52419.0
2016-03-30 12:20:00,33.73,33.75,33.66,33.7,96991.0,31.1169,31.1353,31.0523,31.0892,96991.0
2016-03-30 12:30:00,33.69,33.72,33.63,33.65,44489.0,31.08,31.1076,31.0246,31.0431,44489.0
2016-03-30 12:40:00,33.65,33.66,33.63,33.66,21015.0,31.0431,31.0523,31.0246,31.0523,21015.0
2016-03-30 12:50:00,33.66,33.69,33.65,33.68,41239.0,31.0523,31.08,31.0431,31.0707,41239.0
2016-03-30 13:00:00,33.67,33.68,33.59,33.62,39435.0,31.0615,31.0707,30.9877,31.0154,39435.0
2016-03-30 13:10:00,33.62,33.64,33.58,33.59,47136.0,31.0154,31.0338,30.9785,30.9877,47136.0
2016-03-30 13:20:00,33.59,33.64,33.57,33.63,46676.0,30.9877,31.0338,30.9693,31.0246,46676.0
2016-03-30 13:30:00,33.62,33.63,33.58,33.61,44836.0,31.0154,31.0246,30.9785,31.0062,44836.0
2016-03-30 13:40:00,33.61,33.69,33.6,33.69,29687.0,31.0062,31.08,30.9969,31.08,29687.0
2016-03-30 13:50:00,33.69,33.7,33.65,33.66,78139.0,31.08,31.0892,31.0431,31.0523,78139.0
2016-03-30 14:00:00,33.66,33.73,33.65,33.71,48784.0,31.0523,31.1169,31.0431,31.0984,48784.0
2016-03-30 14:10:00,33.71,33.73,33.69,33.71,44559.0,31.0984,31.1169,31.08,31.0984,44559.0
2016-03-30 14:20:00,33.71,33.72,33.65,33.71,65045.0,31.0984,31.1076,31.0431,31.0984,65045.0
2016-03-30 14:30:00,33.7,33.75,33.7,33.73,66583.0,31.0892,31.1353,31.0892,31.1169,66583.0
2016-03-30 14:40:00,33.74,33.74,33.7,33.73,72804.0,31.1261,31.1261,31.0892,31.1169,72804.0
2016-03-30 14:50:00,33.73,33.74,33.69,33.69,56504.0,31.1169,31.1261,31.08,31.08,56504.0
2016-03-30 15:00:00,33.7,33.76,33.69,33.75,94380.0,31.0892,31.1445,31.08,31.1353,94380.0
2016-03-30 15:10:00,33.75,33.75,33.7,33.72,66858.0,31.1353,31.1353,31.0892,31.1076,66858.0
2016-03-30 15:20:00,33.72,33.75,33.71,33.73,118751.0,31.1076,31.1353,31.0984,31.1169,118751.0
2016-03-30 15:30:00,33.73,33.74,33.67,33.7,99600.0,31.1169,31.1261,31.0615,31.0892,99600.0
2016-03-30 15:40:00,33.7,33.71,33.66,33.67,182619.0,31.0892,31.0984,31.0523,31.0615,182619.0
2016-03-30 15:50:00,33.67,33.69,33.63,33.64,257138.0,31.0615,31.08,31.0246,31.0338,257138.0
2016-03-31 09:30:00,33.61,33.73,33.56,33.6,50549.0,31.0062,31.1169,30.96,30.9969,50549.0
2016-03-31 09:40:00,33.61,33.68,33.58,33.68,79340.0,31.0062,31.0707,30.9785,31.0707,79340.0
2016-03-31 09:50:00,33.68,33.69,33.56,33.61,73653.0,31.0707,31.08,30.96,31.0062,73653.0
2016-03-31 10:00:00,33.61,33.64,33.57,33.6,30064.0,31.0062,31.0338,30.9693,30.9969,30064.0
2016-03-31 10:10:00,33.61,33.71,33.61,33.69,33483.0,31.0062,31.0984,31.0062,31.08,33483.0
2016-03-31 10:20:00,33.69,33.75,33.68,33.69,29431.0,31.08,31.1353,31.0707,31.08,29431.0
2016-03-31 10:30:00,33.68,33.72,33.66,33.7,20176.0,31.0707,31.1076,31.0523,31.0892,20176.0
2016-03-31 10:40:00,33.71,33.8,33.71,33.8,31572.0,31.0984,31.1814,31.0984,31.1814,31572.0
2016-03-31 10:50:00,33.79,33.83,33.79,33.82,45124.0,31.1722,31.2091,31.1722,31.1999,45124.0
2016-03-31 11:00:00,33.82,33.87,33.82,33.85,73949.0,31.1999,31.246,31.1999,31.2276,73949.0
2016-03-31 11:10:00,33.85,33.89,33.85,33.88,13007.0,31.2276,31.2645,31.2276,31.2552,13007.0
2016-03-31 11:20:00,33.88,33.88,33.8,33.84,14922.0,31.2552,31.2552,31.1814,31.2183,14922.0
2016-03-31 11:30:00,33.84,33.87,33.82,33.83,11324.0,31.2183,31.246,31.1999,31.2091,11324.0
2016-03-31 11:40:00,33.83,33.88,33.83,33.86,18363.0,31.2091,31.2552,31.2091,31.2368,18363.0
2016-03-31 11:50:00,33.86,33.91,33.86,33.87,12383.0,31.2368,31.2829,31.2368,31.246,12383.0
2016-03-31 12:00:00,33.87,33.89,33.84,33.84,49375.0,31.246,31.2645,31.2183,31.2183,49375.0
2016-03-31 12:10:00,33.85,33.86,33.82,33.86,26930.0,31.2276,31.2368,31.1999,31.2368,26930.0
2016-03-31 12:20:00,33.87,33.91,33.86,33.91,54332.0,31.246,31.2829,31.2368,31.2829,54332.0
2016-03-31 12:30:00,33.9,33.91,33.81,33.83,30145.0,31.2737,31.2829,31.1907,31.2091,30145.0
2016-03-31 12:40:00,33.83,33.87,33.82,33.86,20230.0,31.2091,31.246,31.1999,31.2368,20230.0
2016-03-31 12:50:00,33.87,33.88,33.85,33.85,10092.0,31.246,31.2552,31.2276,31.2276,10092.0
2016-03-31 13:00:00,33.85,33.87,33.83,33.85,14241.0,31.2276,31.246,31.2091,31.2276,14241.0
2016-03-31 13:10:00,33.86,33.9,33.86,33.88,15652.0,31.2368,31.2737,31.2368,31.2552,15652.0
2016-03-31 13:20:00,33.88,33.9,33.87,33.87,5759.0,31.2552,31.2737,31.246,31.246,5759.0
2016-03-31 13:30:00,33.88,33.88,33.83,33.83,5388.0,31.2552,31.2552,31.2091,31.2091,5388.0
2016-03-31 13:40:00,33.84,33.84,33.79,33.8,23359.0,31.2183,31.2183,31.1722,31.1814,23359.0
2016-03-31 13:50:00,33.81,33.82,33.76,33.78,16150.0,31.1907,31.1999,31.1445,31.163,16150.0
2016-03-31 14:00:00,33.77,33.79,33.75,33.79,16013.0,31.1538,31.1722,31.1353,31.1722,16013.0
2016-03-31 14:10:00,33.8,33.83,33.79,33.81,26960.0,31.1814,31.2091,31.1722,31.1907,26960.0
2016-03-31 14:20:00,33.82,33.82,33.77,33.8,27870.0,31.1999,31.1999,31.1538,31.1814,27870.0
2016-03-31 14:30:00,33.79,33.83,33.79,33.79,17510.0,31.1722,31.2091,31.1722,31.1722,17510.0
2016-03-31 14:40:00,33.79,33.8,33.76,33.78,31275.0,31.1722,31.1814,31.1445,31.163,31275.0
2016-03-31 14:50:00,33.78,33.81,33.77,33.79,53139.0,31.163,31.1907,31.1538,31.1722,53139.0
2016-03-31 15:00:00,33.79,33.85,33.78,33.84,19258.0,31.1722,31.2276,31.163,31.2183,19258.0
2016-03-31 15:10:00,33.85,33.86,33.83,33.85,32521.0,31.2276,31.2368,31.2091,31.2276,32521.0
2016-03-31 15:20:00,33.86,33.89,33.85,33.87,26191.0,31.2368,31.2645,31.2276,31.246,26191.0
2016-03-31 15:30:00,33.87,33.91,33.87,33.88,63102.0,31.246,31.2829,31.246,31.2552,63102.0
2016-03-31 15:40:00,33.88,33.9,33.85,33.87,93251.0,31.2552,31.2737,31.2276,31.246,93251.0
2016-03-31 15:50:00,33.87,33.9,33.8,33.82,344965.0,31.246,31.2737,31.1814,31.1999,344965.0
2016-04-01 09:30:00,33.63,33.7,33.59,33.64,115798.0,31.0246,31.0892,30.9877,31.0338,115798.0
2016-04-01 09:40:00,33.63,33.67,33.55,33.67,55868.0,31.0246,31.0615,30.9508,31.0615,55868.0
2016-04-01 09:50:00,33.68,33.72,33.64,33.72,121737.0,31.0707,31.1076,31.0338,31.1076,121737.0
2016-04-01 10:00:00,33.73,33.76,33.63,33.73,155969.0,31.1169,31.1445,31.0246,31.1169,155969.0
2016-04-01 10:10:00,33.73,33.81,33.73,33.79,112242.0,31.1169,31.1907,31.1169,31.1722,112242.0
2016-04-01 10:20:00,33.79,33.86,33.79,33.83,40983.0,31.1722,31.2368,31.1722,31.2091,40983.0
2016-04-01 10:30:00,33.83,33.93,33.82,33.93,53103.0,31.2091,31.3014,31.1999,31.3014,53103.0
2016-04-01 10:40:00,33.94,33.94,33.87,33.89,25836.0,31.3106,31.3106,31.246,31.2645,25836.0
2016-04-01 10:50:00,33.89,33.9,33.83,33.9,27333.0,31.2645,31.2737,31.2091,31.2737,27333.0
2016-04-01 11:00:00,33.92,33.98,33.91,33.96,37628.0,31.2921,31.3475,31.2829,31.329,37628.0
2016-04-01 11:10:00,33.96,33.97,33.9,33.91,27069.0,31.329,31.3383,31.2737,31.2829,27069.0
2016-04-01 11:20:00,33.91,33.93,33.88,33.89,13097.0,31.2829,31.3014,31.2552,31.2645,13097.0
2016-04-01 11:30:00,33.9,33.97,33.89,33.94,32445.0,31.2737,31.3383,31.2645,31.3106,32445.0
2016-04-01 11:40:00,33.95,33.99,33.93,33.94,50752.0,31.3198,31.3567,31.3014,31.3106,50752.0
2016-04-01 11:50:00,33.94,33.95,33.91,33.93,28898.0,31.3106,31.3198,31.2829,31.3014,28898.0
2016-04-01 12:00:00,33.93,34.0,33.93,34.0,53068.0,31.3014,31.3659,31.3014,31.3659,53068.0
2016-04-01 12:10:00,34.0,34.0,33.95,33.95,26303.0,31.3659,31.3659,31.3198,31.3198,26303.0
2016-04-01 12:20:00,33.95,33.98,33.92,33.97,29914.0,31.3198,31.3475,31.2921,31.3383,29914.0
2016-04-01 12:30:00,33.97,33.98,33.95,33.98,10369.0,31.3383,31.3475,31.3198,31.3475,10369.0
2016-04-01 12:40:00,33.98,33.99,33.96,33.98,29531.0,31.3475,31.3567,31.329,31.3475,29531.0
2016-04-01 12:50:00,33.97,34.0,33.95,33.99,17220.0,31.3383,31.3659,31.3198,31.3567,17220.0
2016-04-01 13:00:00,33.98,33.99,33.93,33.93,11781.0,31.3475,31.3567,31.3014,31.3014,11781.0
2016-04-01 13:10:00,33.92,33.96,33.92,33.95,47210.0,31.2921,31.329,31.2921,31.3198,47210.0
2016-04-01 13:20:00,33.95,34.0,33.95,33.98,21967.0,31.3198,31.3659,31.3198,31.3475,21967.0
2016-04-01 13:30:00,33.97,34.01,33.96,34.0,14319.0,31.3383,31.3752,31.329,31.3659,14319.0
2016-04-01 13:40:00,34.0,34.0,33.97,33.99,8387.0,31.3659,31.3659,31.3383,31.3567,8387.0
2016-04-01 13:50:00,33.99,34.0,33.98,33.98,18920.0,31.3567,31.3659,31.3475,31.3475,18920.0
2016-04-01 14:00:00,33.98,34.01,33.98,34.0,9707.0,31.3475,31.3752,31.3475,31.3659,9707.0
2016-04-01 14:10:00,34.01,34.04,34.0,34.01,21694.0,31.3752,31.4028,31.3659,31.3752,21694.0
2016-04-01 14:20:00,34.01,34.01,33.97,33.99,26599.0,31.3752,31.3752,31.3383,31.3567,26599.0
2016-04-01 14:30:00,33.99,34.04,33.99,34.03,45266.0,31.3567,31.4028,31.3567,31.3936,45266.0
2016-04-01 14:40:00,34.04,34.06,34.03,34.04,24352.0,31.4028,31.4213,31.3936,31.4028,24352.0
2016-04-01 14:50:00,34.04,34.05,34.02,34.03,50582.0,31.4028,31.4121,31.3844,31.3936,50582.0
2016-04-01 15:00:00,34.03,34.08,34.02,34.08,46226.0,31.3936,31.4397,31.3844,31.4397,46226.0
2016-04-01 15:10:00,34.08,34.11,34.06,34.07,60203.0,31.4397,31.4674,31.4213,31.4305,60203.0
2016-04-01 15:20:00,34.07,34.09,34.04,34.05,26377.0,31.4305,31.449,31.4028,31.4121,26377.0
2016-04-01 15:30:00,34.05,34.1,34.05,34.07,269261.0,31.4121,31.4582,31.4121,31.4305,269261.0
2016-04-01 15:40:00,34.08,34.12,34.07,34.11,176419.0,31.4397,31.4766,31.4305,31.4674,176419.0
2016-04-01 15:50:00,34.11,34.11,34.06,34.08,594218.0,31.4674,31.4674,31.4213,31.4397,594218.0
2016-04-04 09:30:00,34.08,34.11,33.92,34.03,88695.0,31.4397,31.4674,31.2921,31.3936,88695.0
2016-04-04 09:40:00,34.03,34.04,33.91,33.92,255834.0,31.3936,31.4028,31.2829,31.2921,255834.0
2016-04-04 09:50:00,33.91,33.97,33.87,33.96,152724.0,31.2829,31.3383,31.246,31.329,152724.0
2016-04-04 10:00:00,33.95,33.98,33.9,33.93,160649.0,31.3198,31.3475,31.2737,31.3014,160649.0
2016-04-04 10:10:00,33.94,33.95,33.85,33.87,140019.0,31.3106,31.3198,31.2276,31.246,140019.0
2016-04-04 10:20:00,33.87,33.96,33.82,33.83,150342.0,31.246,31.329,31.1999,31.2091,150342.0
2016-04-04 10:30:00,33.82,33.88,33.76,33.8,160431.0,31.1999,31.2552,31.1445,31.1814,160431.0
2016-04-04 10:40:00,33.8,33.83,33.72,33.72,95485.0,31.1814,31.2091,31.1076,31.1076,95485.0
2016-04-04 10:50:00,33.72,33.72,33.6,33.63,80169.0,31.1076,31.1076,30.9969,31.0246,80169.0
2016-04-04 11:00:00,33.63,33.63,33.57,33.61,233512.0,31.0246,31.0246,30.9693,31.0062,233512.0
2016-04-04 11:10:00,33.61,33.61,33.54,33.57,90923.0,31.0062,31.0062,30.9416,30.9693,90923.0
2016-04-04 11:20:00,33.56,33.6,33.47,33.48,798544.0,30.96,30.9969,30.877,30.8862,798544.0
2016-04-04 11:30:00,33.49,33.61,33.49,33.61,81529.0,30.8955,31.0062,30.8955,31.0062,81529.0
2016-04-04 11:40:00,33.6,33.62,33.55,33.62,42949.0,30.9969,31.0154,30.9508,31.0154,42949.0
2016-04-04 11:50:00,33.62,33.69,33.61,33.67,33688.0,31.0154,31.08,31.0062,31.0615,33688.0
2016-04-04 12:00:00,33.68,33.73,33.68,33.73,53840.0,31.0707,31.1169,31.0707,31.1169,53840.0
2016-04-04 12:10:00,33.73,33.78,33.72,33.77,37581.0,31.1169,31.163,31.1076,31.1538,37581.0
2016-04-04 12:20:00,33.77,33.78,33.74,33.74,69187.0,31.1538,31.163,31.1261,31.1261,69187.0
2016-04-04 12:30:00,33.74,33.76,33.72,33.73,75286.0,31.1261,31.1445,31.1076,31.1169,75286.0
2016-04-04 12:40:00,33.72,33.75,33.68,33.71,73710.0,31.1076,31.1353,31.0707,31.0984,73710.0
2016-04-04 12:50:00,33.7,33.75,33.69,33.72,51327.0,31.0892,31.1353,31.08,31.1076,51327.0
2016-04-04 13:00:00,33.73,33.74,33.69,33.7,79511.0,31.1169,31.1261,31.08,31.0892,79511.0
2016-04-04 13:10:00,33.71,33.73,33.69,33.7,73871.0,31.0984,31.1169,31.08,31.0892,73871.0
2016-04-04 13:20:00,33.71,33.76,33.71,33.72,82418.0,31.0984,31.1445,31.0984,31.1076,82418.0
2016-04-04 13:30:00,33.73,33.73,33.67,33.67,95970.0,31.1169,31.1169,31.0615,31.0615,95970.0
2016-04-04 13:40:00,33.68,33.71,33.67,33.7,20275.0,31.0707,31.0984,31.0615,31.0892,20275.0
2016-04-04 13:50:00,33.71,33.73,33.67,33.68,60207.0,31.0984,31.1169,31.0615,31.0707,60207.0
2016-04-04 14:00:00,33.68,33.7,33.67,33.68,104728.0,31.0707,31.0892,31.0615,31.0707,104728.0
2016-04-04 14:10:00,33.67,33.67,33.61,33.66,80105.0,31.0615,31.0615,31.0062,31.0523,80105.0
2016-04-04 14:20:00,33.66,33.67,33.62,33.64,280985.0,31.0523,31.0615,31.0154,31.0338,280985.0
2016-04-04 14:30:00,33.64,33.69,33.63,33.68,39934.0,31.0338,31.08,31.0246,31.0707,39934.0
2016-04-04 14:40:00,33.69,33.72,33.68,33.7,33901.0,31.08,31.1076,31.0707,31.0892,33901.0
2016-04-04 14:50:00,33.71,33.71,33.68,33.71,71569.0,31.0984,31.0984,31.0707,31.0984,71569.0
2016-04-04 15:00:00,33.7,33.73,33.69,33.69,35560.0,31.0892,31.1169,31.08,31.08,35560.0
2016-04-04 15:10:00,33.69,33.72,33.67,33.67,70285.0,31.08,31.1076,31.0615,31.0615,70285.0
2016-04-04 15:20:00,33.67,33.67,33.62,33.62,92108.0,31.0615,31.0615,31.0154,31.0154,92108.0
2016-04-04 15:30:00,33.62,33.65,33.58,33.6,122572.0,31.0154,31.0431,30.9785,30.9969,122572.0
2016-04-04 15:40:00,33.6,33.66,33.6,33.65,259283.0,30.9969,31.0523,30.9969,31.0431,259283.0
2016-04-04 15:50:00,33.66,33.67,33.64,33.65,345449.0,31.0523,31.0615,31.0338,31.0431,345449.0
2016-04-05 09:30:00,33.37,33.45,33.33,33.38,440534.0,30.7847,30.8586,30.7478,30.794,440534.0
2016-04-05 09:40:00,33.38,33.44,33.33,33.4,172131.0,30.794,30.8493,30.7478,30.8124,172131.0
2016-04-05 09:50:00,33.41,33.59,33.4,33.59,150474.0,30.8217,30.9877,30.8124,30.9877,150474.0
2016-04-05 10:00:00,33.6,33.7,33.6,33.66,193040.0,30.9969,31.0892,30.9969,31.0523,193040.0
2016-04-05 10:10:00,33.66,33.69,33.59,33.67,37894.0,31.0523,31.08,30.9877,31.0615,37894.0
2016-04-05 10:20:00,33.66,33.72,33.61,33.72,40105.0,31.0523,31.1076,31.0062,31.1076,40105.0
2016-04-05 10:30:00,33.72,33.72,33.66,33.69,25205.0,31.1076,31.1076,31.0523,31.08,25205.0
2016-04-05 10:40:00,33.69,33.7,33.63,33.69,26787.0,31.08,31.0892,31.0246,31.08,26787.0
2016-04-05 10:50:00,33.69,33.69,33.63,33.64,50662.0,31.08,31.08,31.0246,31.0338,50662.0
2016-04-05 11:00:00,33.64,33.73,33.63,33.73,37194.0,31.0338,31.1169,31.0246,31.1169,37194.0
2016-04-05 11:10:00,33.72,33.76,33.72,33.76,19955.0,31.1076,31.1445,31.1076,31.1445,19955.0
2016-04-05 11:20:00,33.76,33.81,33.75,33.79,25242.0,31.1445,31.1907,31.1353,31.1722,25242.0
2016-04-05 11:30:00,33.8,33.81,33.72,33.75,259494.0,31.1814,31.1907,31.1076,31.1353,259494.0
2016-04-05 11:40:00,33.74,33.76,33.71,33.74,24371.0,31.1261,31.1445,31.0984,31.1261,24371.0
2016-04-05 11:50:00,33.75,33.78,33.74,33.74,35748.0,31.1353,31.163,31.1261,31.1261,35748.0
2016-04-05 12:00:00,33.74,33.79,33.74,33.75,218788.0,31.1261,31.1722,31.1261,31.1353,218788.0
2016-04-05 12:10:00,33.76,33.76,33.64,33.69,16743.0,31.1445,31.1445,31.0338,31.08,16743.0
2016-04-05 12:20:00,33.69,33.72,33.68,33.71,65995.0,31.08,31.1076,31.0707,31.0984,65995.0
2016-04-05 12:30:00,33.71,33.71,33.66,33.7,228158.0,31.0984,31.0984,31.0523,31.0892,228158.0
2016-04-05 12:40:00,33.71,33.72,33.65,33.66,24529.0,31.0984,31.1076,31.0431,31.0523,24529.0
2016-04-05 12:50:00,33.66,33.67,33.62,33.62,81427.0,31.0523,31.0615,31.0154,31.0154,81427.0
2016-04-05 13:00:00,33.62,33.64,33.6,33.63,53680.0,31.0154,31.0338,30.9969,31.0246,53680.0
2016-04-05 13:10:00,33.63,33.69,33.63,33.68,17112.0,31.0246,31.08,31.0246,31.0707,17112.0
2016-04-05 13:20:00,33.68,33.74,33.66,33.73,12364.0,31.0707,31.1261,31.0523,31.1169,12364.0
2016-04-05 13:30:00,33.74,33.76,33.71,33.72,128697.0,31.1261,31.1445,31.0984,31.1076,128697.0
2016-04-05 13:40:00,33.72,33.76,33.72,33.75,14126.0,31.1076,31.1445,31.1076,31.1353,14126.0
2016-04-05 13:50:00,33.77,33.82,33.76,33.77,41201.0,31.1538,31.1999,31.1445,31.1538,41201.0
2016-04-05 14:00:00,33.76,33.79,33.75,33.79,13079.0,31.1445,31.1722,31.1353,31.1722,13079.0
2016-04-05 14:10:00,33.79,33.8,33.75,33.78,28506.0,31.1722,31.1814,31.1353,31.163,28506.0
2016-04-05 14:20:00,33.78,33.82,33.77,33.82,51425.0,31.163,31.1999,31.1538,31.1999,51425.0
2016-04-05 14:30:00,33.81,33.82,33.8,33.81,28720.0,31.1907,31.1999,31.1814,31.1907,28720.0
2016-04-05 14:40:00,33.8,33.82,33.77,33.8,28968.0,31.1814,31.1999,31.1538,31.1814,28968.0
2016-04-05 14:50:00,33.79,33.84,33.79,33.81,93190.0,31.1722,31.2183,31.1722,31.1907,93190.0
2016-04-05 15:00:00,33.81,33.83,33.76,33.77,34851.0,31.1907,31.2091,31.1445,31.1538,34851.0
2016-04-05 15:10:00,33.78,33.78,33.75,33.77,35519.0,31.163,31.163,31.1353,31.1538,35519.0
2016-04-05 15:20:00,33.78,33.8,33.75,33.76,61734.0,31.163,31.1814,31.1353,31.1445,61734.0
2016-04-05 15:30:00,33.77,33.78,33.71,33.72,58937.0,31.1538,31.163,31.0984,31.1076,58937.0
2016-04-05 15:40:00,33.72,33.76,33.71,33.75,98332.0,31.1076,31.1445,31.0984,31.1353,98332.0
2016-04-05 15:50:00,33.75,33.76,33.66,33.7,149869.0,31.1353,31.1445,31.0523,31.0892,149869.0
2016-04-06 09:30:00,33.74,33.84,33.7,33.72,65248.0,31.1261,31.2183,31.0892,31.1076,65248.0
2016-04-06 09:40:00,33.73,33.82,33.72,33.75,34428.0,31.1169,31.1999,31.1076,31.1353,34428.0
2016-04-06 09:50:00,33.75,33.85,33.75,33.85,43179.0,31.1353,31.2276,31.1353,31.2276,43179.0
2016-04-06 10:00:00,33.86,33.94,33.84,33.89,127657.0,31.2368,31.3106,31.2183,31.2645,127657.0
2016-04-06 10:10:00,33.89,33.91,33.85,33.88,321997.0,31.2645,31.2829,31.2276,31.2552,321997.0
2016-04-06 10:20:00,33.88,33.92,33.85,33.92,235203.0,31.2552,31.2921,31.2276,31.2921,235203.0
2016-04-06 10:30:00,33.93,34.0,33.89,33.93,223037.0,31.3014,31.3659,31.2645,31.3014,223037.0
2016-04-06 10:40:00,33.93,34.07,33.92,34.07,110214.0,31.3014,31.4305,31.2921,31.4305,110214.0
2016-04-06 10:50:00,34.07,34.09,34.03,34.08,100701.0,31.4305,31.449,31.3936,31.4397,100701.0
2016-04-06 11:00:00,34.08,34.11,34.07,34.09,106268.0,31.4397,31.4674,31.4305,31.449,106268.0
2016-04-06 11:10:00,34.09,34.12,34.07,34.1,83915.0,31.449,31.4766,31.4305,31.4582,83915.0
2016-04-06 11:20:00,34.1,34.11,34.03,34.09,57275.0,31.4582,31.4674,31.3936,31.449,57275.0
2016-04-06 11:30:00,34.09,34.12,34.08,34.09,16983.0,31.449,31.4766,31.4397,31.449,16983.0
2016-04-06 11:40:00,34.1,34.14,34.09,34.09,18482.0,31.4582,31.4951,31.449,31.449,18482.0
2016-04-06 11:50:00,34.08,34.12,34.08,34.09,41657.0,31.4397,31.4766,31.4397,31.449,41657.0
2016-04-06 12:00:00,34.1,34.12,34.09,34.11,27161.0,31.4582,31.4766,31.449,31.4674,27161.0
2016-04-06 12:10:00,34.11,34.12,34.09,34.1,17914.0,31.4674,31.4766,31.449,31.4582,17914.0
2016-04-06 12:20:00,34.1,34.11,34.06,34.1,26202.0,31.4582,31.4674,31.4213,31.4582,26202.0
2016-04-06 12:30:00,34.11,34.14,34.11,34.13,22831.0,31.4674,31.4951,31.4674,31.4859,22831.0
2016-04-06 12:40:00,34.14,34.19,34.14,34.17,25051.0,31.4951,31.5412,31.4951,31.5228,25051.0
2016-04-06 12:50:00,34.16,34.18,34.15,34.15,18182.0,31.5135,31.532,31.5043,31.5043,18182.0
2016-04-06 13:00:00,34.15,34.2,34.15,34.19,28567.0,31.5043,31.5504,31.5043,31.5412,28567.0
2016-04-06 13:10:00,34.19,34.22,34.18,34.21,33415.0,31.5412,31.5689,31.532,31.5597,33415.0
2016-04-06 13:20:00,34.21,34.23,34.2,34.22,28873.0,31.5597,31.5781,31.5504,31.5689,28873.0
2016-04-06 13:30:00,34.21,34.21,34.18,34.2,31413.0,31.5597,31.5597,31.532,31.5504,31413.0
2016-04-06 13:40:00,34.19,34.22,34.19,34.22,14171.0,31.5412,31.5689,31.5412,31.5689,14171.0
2016-04-06 13:50:00,34.22,34.22,34.12,34.13,32527.0,31.5689,31.5689,31.4766,31.4859,32527.0
2016-04-06 14:00:00,34.12,34.13,34.07,34.08,94904.0,31.4766,31.4859,31.4305,31.4397,94904.0
2016-04-06 14:10:00,34.07,34.1,34.04,34.1,41958.0,31.4305,31.4582,31.4028,31.4582,41958.0
2016-04-06 14:20:00,34.1,34.13,34.07,34.11,50859.0,31.4582,31.4859,31.4305,31.4674,50859.0
2016-04-06 14:30:00,34.1,34.13,34.04,34.05,45639.0,31.4582,31.4859,31.4028,31.4121,45639.0
2016-04-06 14:40:00,34.05,34.07,34.04,34.05,19824.0,31.4121,31.4305,31.4028,31.4121,19824.0
2016-04-06 14:50:00,34.05,34.11,34.05,34.1,49873.0,31.4121,31.4674,31.4121,31.4582,49873.0
2016-04-06 15:00:00,34.1,34.21,34.1,34.2,99731.0,31.4582,31.5597,31.4582,31.5504,99731.0
2016-04-06 15:10:00,34.2,34.24,34.16,34.23,66403.0,31.5504,31.5873,31.5135,31.5781,66403.0
2016-04-06 15:20:00,34.23,34.23,34.17,34.18,50819.0,31.5781,31.5781,31.5228,31.532,50819.0
2016-04-06 15:30:00,34.18,34.2,34.13,34.14,53634.0,31.532,31.5504,31.4859,31.4951,53634.0
2016-04-06 15:40:00,34.14,34.19,34.14,34.19,127296.0,31.4951,31.5412,31.4951,31.5412,127296.0
2016-04-06 15:50:00,34.19,34.22,34.17,34.18,362704.0,31.5412,31.5689,31.5228,31.532,362704.0
2016-04-07 09:30:00,34.06,34.21,33.89,34.16,64327.0,31.4213,31.5597,31.2645,31.5135,64327.0
2016-04-07 09:40:00,34.15,34.26,34.12,34.19,51186.0,31.5043,31.6058,31.4766,31.5412,51186.0
2016-04-07 09:50:00,34.2,34.24,34.14,34.23,23923.0,31.5504,31.5873,31.4951,31.5781,23923.0
2016-04-07 10:00:00,34.23,34.27,34.17,34.24,38504.0,31.5781,31.615,31.5228,31.5873,38504.0
2016-04-07 10:10:00,34.23,34.23,34.11,34.11,86904.0,31.5781,31.5781,31.4674,31.4674,86904.0
2016-04-07 10:20:00,34.1,34.13,34.05,34.06,58210.0,31.4582,31.4859,31.4121,31.4213,58210.0
2016-04-07 10:30:00,34.05,34.11,34.03,34.06,174315.0,31.4121,31.4674,31.3936,31.4213,174315.0
2016-04-07 10:40:00,34.06,34.07,33.99,34.04,73640.0,31.4213,31.4305,31.3567,31.4028,73640.0
2016-04-07 10:50:00,34.04,34.11,34.03,34.08,42405.0,31.4028,31.4674,31.3936,31.4397,42405.0
2016-04-07 11:00:00,34.07,34.07,33.95,33.97,61221.0,31.4305,31.4305,31.3198,31.3383,61221.0
2016-04-07 11:10:00,33.97,33.99,33.96,33.98,31727.0,31.3383,31.3567,31.329,31.3475,31727.0
2016-04-07 11:20:00,33.97,33.97,33.9,33.95,26146.0,31.3383,31.3383,31.2737,31.3198,26146.0
2016-04-07 11:30:00,33.96,34.01,33.95,33.99,58175.0,31.329,31.3752,31.3198,31.3567,58175.0
2016-04-07 11:40:00,33.98,34.04,33.95,34.04,36620.0,31.3475,31.4028,31.3198,31.4028,36620.0
2016-04-07 11:50:00,34.04,34.05,33.98,33.99,26719.0,31.4028,31.4121,31.3475,31.3567,26719.0
2016-04-07 12:00:00,33.99,34.02,33.99,34.0,16422.0,31.3567,31.3844,31.3567,31.3659,16422.0
2016-04-07 12:10:00,33.99,34.0,33.92,33.92,19414.0,31.3567,31.3659,31.2921,31.2921,19414.0
2016-04-07 12:20:00,33.94,33.96,33.92,33.95,23905.0,31.3106,31.329,31.2921,31.3198,23905.0
2016-04-07 12:30:00,33.95,33.98,33.92,33.98,33008.0,31.3198,31.3475,31.2921,31.3475,33008.0
2016-04-07 12:40:00,33.97,33.97,33.92,33.97,20860.0,31.3383,31.3383,31.2921,31.3383,20860.0
2016-04-07 12:50:00,33.96,33.96,33.92,33.95,18534.0,31.329,31.329,31.2921,31.3198,18534.0
2016-04-07 13:00:00,33.95,33.99,33.93,33.98,27181.0,31.3198,31.3567,31.3014,31.3475,27181.0
2016-04-07 13:10:00,33.98,34.05,33.97,34.04,21919.0,31.3475,31.4121,31.3383,31.4028,21919.0
2016-04-07 13:20:00,34.03,34.04,33.97,33.97,13547.0,31.3936,31.4028,31.3383,31.3383,13547.0
2016-04-07 13:30:00,33.96,34.0,33.93,33.95,29482.0,31.329,31.3659,31.3014,31.3198,29482.0
2016-04-07 13:40:00,33.94,33.95,33.85,33.86,34607.0,31.3106,31.3198,31.2276,31.2368,34607.0
2016-04-07 13:50:00,33.85,33.85,33.78,33.8,74441.0,31.2276,31.2276,31.163,31.1814,74441.0
2016-04-07 14:00:00,33.8,33.8,33.73,33.73,48246.0,31.1814,31.1814,31.1169,31.1169,48246.0
2016-04-07 14:10:00,33.73,33.75,33.67,33.67,29184.0,31.1169,31.1353,31.0615,31.0615,29184.0
2016-04-07 14:20:00,33.67,33.73,33.66,33.72,32880.0,31.0615,31.1169,31.0523,31.1076,32880.0
2016-04-07 14:30:00,33.72,33.76,33.7,33.75,27367.0,31.1076,31.1445,31.0892,31.1353,27367.0
2016-04-07 14:40:00,33.74,33.74,33.62,33.64,55955.0,31.1261,31.1261,31.0154,31.0338,55955.0
2016-04-07 14:50:00,33.64,33.66,33.61,33.63,46049.0,31.0338,31.0523,31.0062,31.0246,46049.0
2016-04-07 15:00:00,33.62,33.71,33.61,33.7,72622.0,31.0154,31.0984,31.0062,31.0892,72622.0
2016-04-07 15:10:00,33.71,33.75,33.7,33.72,144832.0,31.0984,31.1353,31.0892,31.1076,144832.0
2016-04-07 15:20:00,33.71,33.76,33.7,33.76,71564.0,31.0984,31.1445,31.0892,31.1445,71564.0
2016-04-07 15:30:00,33.75,33.79,33.73,33.75,80246.0,31.1353,31.1722,31.1169,31.1353,80246.0
2016-04-07 15:40:00,33.75,33.82,33.74,33.81,135344.0,31.1353,31.1999,31.1261,31.1907,135344.0
2016-04-07 15:50:00,33.81,33.84,33.77,33.82,645840.0,31.1907,31.2183,31.1538,31.1999,645840.0
2016-04-08 09:30:00,34.12,34.12,33.94,33.97,53867.0,31.4766,31.4766,31.3106,31.3383,53867.0
2016-04-08 09:40:00,33.97,34.03,33.93,33.95,40179.0,31.3383,31.3936,31.3014,31.3198,40179.0
2016-04-08 09:50:00,33.96,34.05,33.94,34.04,30038.0,31.329,31.4121,31.3106,31.4028,30038.0
2016-04-08 10:00:00,34.04,34.12,34.01,34.11,26878.0,31.4028,31.4766,31.3752,31.4674,26878.0
2016-04-08 10:10:00,34.12,34.18,34.07,34.11,20081.0,31.4766,31.532,31.4305,31.4674,20081.0
2016-04-08 10:20:00,34.12,34.15,34.09,34.12,22401.0,31.4766,31.5043,31.449,31.4766,22401.0
2016-04-08 10:30:00,34.12,34.17,34.1,34.1,34109.0,31.4766,31.5228,31.4582,31.4582,34109.0
2016-04-08 10:40:00,34.1,34.17,34.09,34.14,17407.0,31.4582,31.5228,31.449,31.4951,17407.0
2016-04-08 10:50:00,34.15,34.17,34.09,34.09,12658.0,31.5043,31.5228,31.449,31.449,12658.0
2016-04-08 11:00:00,34.1,34.17,34.09,34.13,51705.0,31.4582,31.5228,31.449,31.4859,51705.0
2016-04-08 11:10:00,34.13,34.14,34.03,34.05,19393.0,31.4859,31.4951,31.3936,31.4121,19393.0
2016-04-08 11:20:00,34.05,34.07,34.02,34.05,32543.0,31.4121,31.4305,31.3844,31.4121,32543.0
2016-04-08 11:30:00,34.05,34.05,33.94,33.94,56666.0,31.4121,31.4121,31.3106,31.3106,56666.0
2016-04-08 11:40:00,33.93,33.95,33.91,33.92,13914.0,31.3014,31.3198,31.2829,31.2921,13914.0
2016-04-08 11:50:00,33.91,33.97,33.9,33.96,13214.0,31.2829,31.3383,31.2737,31.329,13214.0
2016-04-08 12:00:00,33.97,34.0,33.94,33.97,11108.0,31.3383,31.3659,31.3106,31.3383,11108.0
2016-04-08 12:10:00,33.98,34.0,33.94,33.94,10605.0,31.3475,31.3659,31.3106,31.3106,10605.0
2016-04-08 12:20:00,33.95,33.95,33.91,33.91,8926.0,31.3198,31.3198,31.2829,31.2829,8926.0
2016-04-08 12:30:00,33.89,33.95,33.88,33.95,20286.0,31.2645,31.3198,31.2552,31.3198,20286.0
2016-04-08 12:40:00,33.95,34.0,33.93,33.99,9439.0,31.3198,31.3659,31.3014,31.3567,9439.0
2016-04-08 12:50:00,33.99,34.0,33.98,33.98,9657.0,31.3567,31.3659,31.3475,31.3475,9657.0
2016-04-08 13:00:00,33.98,34.0,33.96,33.97,11704.0,31.3475,31.3659,31.329,31.3383,11704.0
2016-04-08 13:10:00,33.96,33.99,33.95,33.95,9517.0,31.329,31.3567,31.3198,31.3198,9517.0
2016-04-08 13:20:00,33.95,33.98,33.93,33.94,69182.0,31.3198,31.3475,31.3014,31.3106,69182.0
2016-04-08 13:30:00,33.94,33.99,33.93,33.97,30699.0,31.3106,31.3567,31.3014,31.3383,30699.0
2016-04-08 13:40:00,33.96,33.97,33.95,33.95,22819.0,31.329,31.3383,31.3198,31.3198,22819.0
2016-04-08 13:50:00,33.94,34.0,33.94,34.0,24714.0,31.3106,31.3659,31.3106,31.3659,24714.0
2016-04-08 14:00:00,34.0,34.01,33.97,34.01,12501.0,31.3659,31.3752,31.3383,31.3752,12501.0
2016-04-08 14:10:00,34.01,34.04,34.0,34.02,22286.0,31.3752,31.4028,31.3659,31.3844,22286.0
2016-04-08 14:20:00,34.02,34.03,34.0,34.01,17202.0,31.3844,31.3936,31.3659,31.3752,17202.0
2016-04-08 14:30:00,34.01,34.01,33.97,33.98,12957.0,31.3752,31.3752,31.3383,31.3475,12957.0
2016-04-08 14:40:00,33.98,33.98,33.95,33.95,15695.0,31.3475,31.3475,31.3198,31.3198,15695.0
2016-04-08 14:50:00,33.94,33.94,33.88,33.91,26107.0,31.3106,31.3106,31.2552,31.2829,26107.0
2016-04-08 15:00:00,33.91,33.94,33.84,33.84,21304.0,31.2829,31.3106,31.2183,31.2183,21304.0
2016-04-08 15:10:00,33.85,33.92,33.84,33.88,23264.0,31.2276,31.2921,31.2183,31.2552,23264.0
2016-04-08 15:20:00,33.88,33.91,33.86,33.9,29047.0,31.2552,31.2829,31.2368,31.2737,29047.0
2016-04-08 15:30:00,33.89,33.91,33.83,33.86,43065.0,31.2645,31.2829,31.2091,31.2368,43065.0
2016-04-08 15:40:00,33.86,33.9,33.84,33.88,83991.0,31.2368,31.2737,31.2183,31.2552,83991.0
2016-04-08 15:50:00,33.89,33.91,33.86,33.91,146783.0,31.2645,31.2829,31.2368,31.2829,146783.0
2016-04-11 09:30:00,34.07,34.22,34.02,34.19,96722.0,31.4305,31.5689,31.3844,31.5412,96722.0
2016-04-11 09:40:00,34.19,34.21,34.11,34.2,61288.0,31.5412,31.5597,31.4674,31.5504,61288.0
2016-04-11 09:50:00,34.21,34.3,34.2,34.29,45406.0,31.5597,31.6427,31.5504,31.6335,45406.0
2016-04-11 10:00:00,34.3,34.37,34.26,34.34,60954.0,31.6427,31.7073,31.6058,31.6796,60954.0
2016-04-11 10:10:00,34.34,34.39,34.24,34.26,60736.0,31.6796,31.7257,31.5873,31.6058,60736.0
2016-04-11 10:20:00,34.24,34.27,34.21,34.23,28986.0,31.5873,31.615,31.5597,31.5781,28986.0
2016-04-11 10:30:00,34.23,34.25,34.15,34.21,29603.0,31.5781,31.5966,31.5043,31.5597,29603.0
2016-04-11 10:40:00,34.2,34.2,34.12,34.15,38465.0,31.5504,31.5504,31.4766,31.5043,38465.0
2016-04-11 10:50:00,34.14,34.17,34.1,34.1,92533.0,31.4951,31.5228,31.4582,31.4582,92533.0
2016-04-11 11:00:00,34.09,34.13,34.05,34.12,61384.0,31.449,31.4859,31.4121,31.4766,61384.0
2016-04-11 11:10:00,34.11,34.11,34.04,34.05,28535.0,31.4674,31.4674,31.4028,31.4121,28535.0
2016-04-11 11:20:00,34.05,34.11,34.03,34.09,42692.0,31.4121,31.4674,31.3936,31.449,42692.0
2016-04-11 11:30:00,34.09,34.1,33.99,34.01,69001.0,31.449,31.4582,31.3567,31.3752,69001.0
2016-04-11 11:40:00,34.0,34.04,33.98,34.03,21299.0,31.3659,31.4028,31.3475,31.3936,21299.0
2016-04-11 11:50:00,34.04,34.08,34.02,34.08,51816.0,31.4028,31.4397,31.3844,31.4397,51816.0
2016-04-11 12:00:00,34.09,34.11,34.06,34.08,93841.0,31.449,31.4674,31.4213,31.4397,93841.0
2016-04-11 12:10:00,34.08,34.14,34.08,34.12,72020.0,31.4397,31.4951,31.4397,31.4766,72020.0
2016-04-11 12:20:00,34.12,34.14,34.1,34.11,33120.0,31.4766,31.4951,31.4582,31.4674,33120.0
2016-04-11 12:30:00,34.12,34.13,34.07,34.08,28971.0,31.4766,31.4859,31.4305,31.4397,28971.0
2016-04-11 12:40:00,34.08,34.13,34.07,34.13,35898.0,31.4397,31.4859,31.4305,31.4859,35898.0
2016-04-11 12:50:00,34.12,34.16,34.11,34.15,26986.0,31.4766,31.5135,31.4674,31.5043,26986.0
2016-04-11 13:00:00,34.15,34.17,34.13,34.17,21803.0,31.5043,31.5228,31.4859,31.5228,21803.0
2016-04-11 13:10:00,34.16,34.21,34.16,34.17,29442.0,31.5135,31.5597,31.5135,31.5228,29442.0
2016-04-11 13:20:00,34.17,34.18,34.13,34.13,35490.0,31.5228,31.532,31.4859,31.4859,35490.0
2016-04-11 13:30:00,34.14,34.16,34.11,34.11,35154.0,31.4951,31.5135,31.4674,31.4674,35154.0
2016-04-11 13:40:00,34.1,34.12,34.09,34.12,16302.0,31.4582,31.4766,31.449,31.4766,16302.0
2016-04-11 13:50:00,34.11,34.11,34.07,34.09,22644.0,31.4674,31.4674,31.4305,31.449,22644.0
2016-04-11 14:00:00,34.1,34.13,34.04,34.05,38824.0,31.4582,31.4859,31.4028,31.4121,38824.0
2016-04-11 14:10:00,34.05,34.08,34.02,34.07,59236.0,31.4121,31.4397,31.3844,31.4305,59236.0
2016-04-11 14:20:00,34.06,34.09,34.05,34.05,43328.0,31.4213,31.449,31.4121,31.4121,43328.0
2016-04-11 14:30:00,34.05,34.1,34.03,34.1,43223.0,31.4121,31.4582,31.3936,31.4582,43223.0
2016-04-11 14:40:00,34.1,34.11,34.06,34.09,72796.0,31.4582,31.4674,31.4213,31.449,72796.0
2016-04-11 14:50:00,34.09,34.13,34.06,34.1,42061.0,31.449,31.4859,31.4213,31.4582,42061.0
2016-04-11 15:00:00,34.1,34.11,34.03,34.03,32098.0,31.4582,31.4674,31.3936,31.3936,32098.0
2016-04-11 15:10:00,34.03,34.04,34.0,34.01,31073.0,31.3936,31.4028,31.3659,31.3752,31073.0
2016-04-11 15:20:00,34.01,34.01,33.95,33.96,41278.0,31.3752,31.3752,31.3198,31.329,41278.0
2016-04-11 15:30:00,33.96,33.98,33.93,33.93,55156.0,31.329,31.3475,31.3014,31.3014,55156.0
2016-04-11 15:40:00,33.93,33.97,33.91,33.95,71348.0,31.3014,31.3383,31.2829,31.3198,71348.0
2016-04-11 15:50:00,33.95,33.97,33.89,33.9,164407.0,31.3198,31.3383,31.2645,31.2737,164407.0
2016-04-12 09:30:00,33.98,34.04,33.88,33.98,279407.0,31.3475,31.4028,31.2552,31.3475,279407.0
2016-04-12 09:40:00,33.97,34.01,33.88,33.98,37344.0,31.3383,31.3752,31.2552,31.3475,37344.0
2016-04-12 09:50:00,33.99,34.01,33.94,34.01,42890.0,31.3567,31.3752,31.3106,31.3752,42890.0
2016-04-12 10:00:00,34.02,34.03,33.89,33.91,42131.0,31.3844,31.3936,31.2645,31.2829,42131.0
2016-04-12 10:10:00,33.9,33.93,33.84,33.89,39500.0,31.2737,31.3014,31.2183,31.2645,39500.0
2016-04-12 10:20:00,33.89,33.95,33.84,33.92,25339.0,31.2645,31.3198,31.2183,31.2921,25339.0
2016-04-12 10:30:00,33.92,34.02,33.88,33.92,87957.0,31.2921,31.3844,31.2552,31.2921,87957.0
2016-04-12 10:40:00,33.91,33.99,33.91,33.98,52173.0,31.2829,31.3567,31.2829,31.3475,52173.0
2016-04-12 10:50:00,33.98,34.11,33.98,34.1,44380.0,31.3475,31.4674,31.3475,31.4582,44380.0
2016-04-12 11:00:00,34.11,34.14,34.05,34.14,21310.0,31.4674,31.4951,31.4121,31.4951,21310.0
2016-04-12 11:10:00,34.14,34.14,34.06,34.13,37858.0,31.4951,31.4951,31.4213,31.4859,37858.0
2016-04-12 11:20:00,34.13,34.15,34.11,34.12,31315.0,31.4859,31.5043,31.4674,31.4766,31315.0
2016-04-12 11:30:00,34.12,34.14,34.09,34.11,49111.0,31.4766,31.4951,31.449,31.4674,49111.0
2016-04-12 11:40:00,34.11,34.15,34.1,34.11,25226.0,31.4674,31.5043,31.4582,31.4674,25226.0
2016-04-12 11:50:00,34.12,34.16,34.1,34.12,19296.0,31.4766,31.5135,31.4582,31.4766,19296.0
2016-04-12 12:00:00,34.12,34.12,34.07,34.08,35491.0,31.4766,31.4766,31.4305,31.4397,35491.0
2016-04-12 12:10:00,34.08,34.12,34.08,34.11,16486.0,31.4397,31.4766,31.4397,31.4674,16486.0
2016-04-12 12:20:00,34.11,34.12,34.09,34.1,5401.0,31.4674,31.4766,31.449,31.4582,5401.0
2016-04-12 12:30:00,34.11,34.15,34.1,34.13,44690.0,31.4674,31.5043,31.4582,31.4859,44690.0
2016-04-12 12:40:00,34.14,34.15,34.1,34.11,21930.0,31.4951,31.5043,31.4582,31.4674,21930.0
2016-04-12 12:50:00,34.11,34.17,34.1,34.11,13291.0,31.4674,31.5228,31.4582,31.4674,13291.0
2016-04-12 13:00:00,34.11,34.13,34.11,34.11,8300.0,31.4674,31.4859,31.4674,31.4674,8300.0
2016-04-12 13:10:00,34.12,34.12,34.07,34.09,15710.0,31.4766,31.4766,31.4305,31.449,15710.0
2016-04-12 13:20:00,34.09,34.12,34.08,34.09,5043.0,31.449,31.4766,31.4397,31.449,5043.0
2016-04-12 13:30:00,34.09,34.14,34.07,34.09,8903.0,31.449,31.4951,31.4305,31.449,8903.0
2016-04-12 13:40:00,34.09,34.12,34.07,34.11,17614.0,31.449,31.4766,31.4305,31.4674,17614.0
2016-04-12 13:50:00,34.11,34.11,34.06,34.1,33822.0,31.4674,31.4674,31.4213,31.4582,33822.0
2016-04-12 14:00:00,34.1,34.12,34.07,34.1,25934.0,31.4582,31.4766,31.4305,31.4582,25934.0
2016-04-12 14:10:00,34.11,34.14,34.1,34.12,20710.0,31.4674,31.4951,31.4582,31.4766,20710.0
2016-04-12 14:20:00,34.12,34.13,34.08,34.09,22866.0,31.4766,31.4859,31.4397,31.449,22866.0
2016-04-12 14:30:00,34.08,34.16,34.08,34.15,11596.0,31.4397,31.5135,31.4397,31.5043,11596.0
2016-04-12 14:40:00,34.15,34.17,34.15,34.17,11423.0,31.5043,31.5228,31.5043,31.5228,11423.0
2016-04-12 14:50:00,34.17,34.19,34.15,34.17,20703.0,31.5228,31.5412,31.5043,31.5228,20703.0
2016-04-12 15:00:00,34.18,34.22,34.17,34.21,45068.0,31.532,31.5689,31.5228,31.5597,45068.0
2016-04-12 15:10:00,34.22,34.23,34.18,34.2,14795.0,31.5689,31.5781,31.532,31.5504,14795.0
2016-04-12 15:20:00,34.2,34.21,34.14,34.16,22720.0,31.5504,31.5597,31.4951,31.5135,22720.0
2016-04-12 15:30:00,34.16,34.21,34.13,34.14,51819.0,31.5135,31.5597,31.4859,31.4951,51819.0
2016-04-12 15:40:00,34.14,34.19,34.13,34.14,97464.0,31.4951,31.5412,31.4859,31.4951,97464.0
2016-04-12 15:50:00,34.14,34.18,34.13,34.17,107233.0,31.4951,31.532,31.4859,31.5228,107233.0
2016-04-13 09:30:00,34.36,34.49,34.36,34.47,36498.0,31.6981,31.818,31.6981,31.7995,36498.0
2016-04-13 09:40:00,34.49,34.52,34.46,34.49,36145.0,31.818,31.8457,31.7903,31.818,36145.0
2016-04-13 09:50:00,34.5,34.59,34.48,34.58,87473.0,31.8272,31.9102,31.8088,31.901,87473.0
2016-04-13 10:00:00,34.58,34.59,34.53,34.54,35948.0,31.901,31.9102,31.8549,31.8641,35948.0
2016-04-13 10:10:00,34.54,34.61,34.54,34.59,42966.0,31.8641,31.9287,31.8641,31.9102,42966.0
2016-04-13 10:20:00,34.59,34.63,34.57,34.58,110706.0,31.9102,31.9471,31.8918,31.901,110706.0
2016-04-13 10:30:00,34.59,34.62,34.51,34.54,38007.0,31.9102,31.9379,31.8364,31.8641,38007.0
2016-04-13 10:40:00,34.52,34.67,34.52,34.66,16075.0,31.8457,31.984,31.8457,31.9748,16075.0
2016-04-13 10:50:00,34.67,34.69,34.6,34.6,46802.0,31.984,32.0025,31.9195,31.9195,46802.0
2016-04-13 11:00:00,34.6,34.66,34.6,34.66,36095.0,31.9195,31.9748,31.9195,31.9748,36095.0
2016-04-13 11:10:00,34.65,34.69,34.62,34.69,35836.0,31.9656,32.0025,31.9379,32.0025,35836.0
2016-04-13 11:20:00,34.7,34.76,34.7,34.76,70019.0,32.0117,32.0671,32.0117,32.0671,70019.0
2016-04-13 11:30:00,34.76,34.83,34.76,34.82,97898.0,32.0671,32.1316,32.0671,32.1224,97898.0
2016-04-13 11:40:00,34.82,34.87,34.81,34.82,33837.0,32.1224,32.1685,32.1132,32.1224,33837.0
2016-04-13 11:50:00,34.83,34.85,34.8,34.83,13871.0,32.1316,32.1501,32.104,32.1316,13871.0
2016-04-13 12:00:00,34.83,34.83,34.78,34.82,26438.0,32.1316,32.1316,32.0855,32.1224,26438.0
2016-04-13 12:10:00,34.82,34.83,34.7,34.74,38013.0,32.1224,32.1316,32.0117,32.0486,38013.0
2016-04-13 12:20:00,34.74,34.78,34.73,34.76,16616.0,32.0486,32.0855,32.0394,32.0671,16616.0
2016-04-13 12:30:00,34.76,34.76,34.69,34.7,34734.0,32.0671,32.0671,32.0025,32.0117,34734.0
2016-04-13 12:40:00,34.69,34.74,34.68,34.72,14741.0,32.0025,32.0486,31.9933,32.0302,14741.0
2016-04-13 12:50:00,34.73,34.74,34.67,34.68,17392.0,32.0394,32.0486,31.984,31.9933,17392.0
2016-04-13 13:00:00,34.69,34.76,34.69,34.74,42673.0,32.0025,32.0671,32.0025,32.0486,42673.0
2016-04-13 13:10:00,34.73,34.75,34.7,34.71,19030.0,32.0394,32.0578,32.0117,32.0209,19030.0
2016-04-13 13:20:00,34.72,34.78,34.72,34.77,13470.0,32.0302,32.0855,32.0302,32.0763,13470.0
2016-04-13 13:30:00,34.78,34.79,34.73,34.77,16304.0,32.0855,32.0947,32.0394,32.0763,16304.0
2016-04-13 13:40:00,34.77,34.79,34.74,34.78,19907.0,32.0763,32.0947,32.0486,32.0855,19907.0
2016-04-13 13:50:00,34.78,34.8,34.76,34.78,15703.0,32.0855,32.104,32.0671,32.0855,15703.0
2016-04-13 14:00:00,34.78,34.8,34.75,34.8,25468.0,32.0855,32.104,32.0578,32.104,25468.0
2016-04-13 14:10:00,34.8,34.83,34.76,34.82,39345.0,32.104,32.1316,32.0671,32.1224,39345.0
2016-04-13 14:20:00,34.83,34.84,34.78,34.78,23341.0,32.1316,32.1409,32.0855,32.0855,23341.0
2016-04-13 14:30:00,34.78,34.87,34.78,34.86,30280.0,32.0855,32.1685,32.0855,32.1593,30280.0
2016-04-13 14:40:00,34.86,34.86,34.82,34.83,31701.0,32.1593,32.1593,32.1224,32.1316,31701.0
2016-04-13 14:50:00,34.83,34.85,34.81,34.83,73491.0,32.1316,32.1501,32.1132,32.1316,73491.0
2016-04-13 15:00:00,34.83,34.87,34.82,34.87,70997.0,32.1316,32.1685,32.1224,32.1685,70997.0
2016-04-13 15:10:00,34.87,34.89,34.85,34.88,26384.0,32.1685,32.187,32.1501,32.1778,26384.0
2016-04-13 15:20:00,34.88,34.89,34.85,34.88,32230.0,32.1778,32.187,32.1501,32.1778,32230.0
2016-04-13 15:30:00,34.88,34.92,34.87,34.89,54920.0,32.1778,32.2147,32.1685,32.187,54920.0
2016-04-13 15:40:00,34.89,34.9,34.86,34.86,134885.0,32.187,32.1962,32.1593,32.1593,134885.0
2016-04-13 15:50:00,34.87,34.91,34.86,34.9,248617.0,32.1685,32.2054,32.1593,32.1962,248617.0
2016-04-14 09:30:00,34.86,34.95,34.81,34.93,47212.0,32.1593,32.2423,32.1132,32.2239,47212.0
2016-04-14 09:40:00,34.95,34.95,34.82,34.82,28752.0,32.2423,32.2423,32.1224,32.1224,28752.0
2016-04-14 09:50:00,34.81,34.81,34.65,34.7,43444.0,32.1132,32.1132,31.9656,32.0117,43444.0
2016-04-14 10:00:00,34.71,34.77,34.69,34.76,21627.0,32.0209,32.0763,32.0025,32.0671,21627.0
2016-04-14 10:10:00,34.76,34.76,34.71,34.74,14257.0,32.0671,32.0671,32.0209,32.0486,14257.0
2016-04-14 10:20:00,34.75,34.82,34.75,34.8,124762.0,32.0578,32.1224,32.0578,32.104,124762.0
2016-04-14 10:30:00,34.8,34.83,34.71,34.73,50573.0,32.104,32.1316,32.0209,32.0394,50573.0
2016-04-14 10:40:00,34.73,34.78,34.69,34.69,132388.0,32.0394,32.0855,32.0025,32.0025,132388.0
2016-04-14 10:50:00,34.69,34.76,34.69,34.72,30184.0,32.0025,32.0671,32.0025,32.0302,30184.0
2016-04-14 11:00:00,34.72,34.78,34.71,34.78,86256.0,32.0302,32.0855,32.0209,32.0855,86256.0
2016-04-14 11:10:00,34.79,34.8,34.73,34.79,29116.0,32.0947,32.104,32.0394,32.0947,29116.0
2016-04-14 11:20:00,34.78,34.79,34.74,34.78,43791.0,32.0855,32.0947,32.0486,32.0855,43791.0
2016-04-14 11:30:00,34.78,34.86,34.78,34.83,41093.0,32.0855,32.1593,32.0855,32.1316,41093.0
2016-04-14 11:40:00,34.83,34.86,34.81,34.84,39043.0,32.1316,32.1593,32.1132,32.1409,39043.0
2016-04-14 11:50:00,34.84,34.84,34.74,34.78,47801.0,32.1409,32.1409,32.0486,32.0855,47801.0
2016-04-14 12:00:00,34.78,34.79,34.75,34.76,57134.0,32.0855,32.0947,32.0578,32.0671,57134.0
2016-04-14 12:10:00,34.77,34.78,34.74,34.77,34532.0,32.0763,32.0855,32.0486,32.0763,34532.0
2016-04-14 12:20:00,34.77,34.79,34.75,34.78,26134.0,32.0763,32.0947,32.0578,32.0855,26134.0
2016-04-14 12:30:00,34.78,34.78,34.76,34.77,22341.0,32.0855,32.0855,32.0671,32.0763,22341.0
2016-04-14 12:40:00,34.77,34.8,34.77,34.79,26601.0,32.0763,32.104,32.0763,32.0947,26601.0
2016-04-14 12:50:00,34.8,34.82,34.78,34.81,12567.0,32.104,32.1224,32.0855,32.1132,12567.0
2016-04-14 13:00:00,34.81,34.83,34.8,34.82,17939.0,32.1132,32.1316,32.104,32.1224,17939.0
2016-04-14 13:10:00,34.81,34.83,34.8,34.8,8950.0,32.1132,32.1316,32.104,32.104,8950.0
2016-04-14 13:20:00,34.8,34.8,34.73,34.74,34483.0,32.104,32.104,32.0394,32.0486,34483.0
2016-04-14 13:30:00,34.74,34.75,34.71,34.72,19191.0,32.0486,32.0578,32.0209,32.0302,19191.0
2016-04-14 13:40:00,34.71,34.73,34.68,34.69,37886.0,32.0209,32.0394,31.9933,32.0025,37886.0
2016-04-14 13:50:00,34.69,34.69,34.66,34.68,8625.0,32.0025,32.0025,31.9748,31.9933,8625.0
2016-04-14 14:00:00,34.68,34.72,34.67,34.72,48079.0,31.9933,32.0302,31.984,32.0302,48079.0
2016-04-14 14:10:00,34.72,34.73,34.69,34.72,33965.0,32.0302,32.0394,32.0025,32.0302,33965.0
2016-04-14 14:20:00,34.71,34.73,34.71,34.71,57290.0,32.0209,32.0394,32.0209,32.0209,57290.0
2016-04-14 14:30:00,34.71,34.71,34.68,34.7,34457.0,32.0209,32.0209,31.9933,32.0117,34457.0
2016-04-14 14:40:00,34.7,34.71,34.69,34.7,22946.0,32.0117,32.0209,32.0025,32.0117,22946.0
2016-04-14 14:50:00,34.7,34.74,34.69,34.72,38771.0,32.0117,32.0486,32.0025,32.0302,38771.0
2016-04-14 15:00:00,34.73,34.75,34.72,34.74,20338.0,32.0394,32.0578,32.0302,32.0486,20338.0
2016-04-14 15:10:00,34.73,34.74,34.71,34.73,47184.0,32.0394,32.0486,32.0209,32.0394,47184.0
2016-04-14 15:20:00,34.72,34.75,34.71,34.73,14687.0,32.0302,32.0578,32.0209,32.0394,14687.0
2016-04-14 15:30:00,34.72,34.76,34.72,34.75,51667.0,32.0302,32.0671,32.0302,32.0578,51667.0
2016-04-14 15:40:00,34.75,34.76,34.73,34.74,122010.0,32.0578,32.0671,32.0394,32.0486,122010.0
2016-04-14 15:50:00,34.73,34.76,34.71,34.72,196311.0,32.0394,32.0671,32.0209,32.0302,196311.0
2016-04-15 09:30:00,34.75,34.78,34.62,34.77,46801.0,32.0578,32.0855,31.9379,32.0763,46801.0
2016-04-15 09:40:00,34.75,34.75,34.64,34.64,61834.0,32.0578,32.0578,31.9564,31.9564,61834.0
2016-04-15 09:50:00,34.65,34.74,34.64,34.7,69146.0,31.9656,32.0486,31.9564,32.0117,69146.0
2016-04-15 10:00:00,34.72,34.73,34.64,34.65,36016.0,32.0302,32.0394,31.9564,31.9656,36016.0
2016-04-15 10:10:00,34.64,34.67,34.6,34.66,21368.0,31.9564,31.984,31.9195,31.9748,21368.0
2016-04-15 10:20:00,34.67,34.68,34.64,34.66,18340.0,31.984,31.9933,31.9564,31.9748,18340.0
2016-04-15 10:30:00,34.66,34.72,34.65,34.72,65244.0,31.9748,32.0302,31.9656,32.0302,65244.0
2016-04-15 10:40:00,34.71,34.75,34.68,34.75,24407.0,32.0209,32.0578,31.9933,32.0578,24407.0
2016-04-15 10:50:00,34.74,34.74,34.69,34.69,25215.0,32.0486,32.0486,32.0025,32.0025,25215.0
2016-04-15 11:00:00,34.69,34.75,34.69,34.74,37634.0,32.0025,32.0578,32.0025,32.0486,37634.0
2016-04-15 11:10:00,34.73,34.77,34.73,34.75,17701.0,32.0394,32.0763,32.0394,32.0578,17701.0
2016-04-15 11:20:00,34.76,34.76,34.72,34.74,32521.0,32.0671,32.0671,32.0302,32.0486,32521.0
2016-04-15 11:30:00,34.73,34.79,34.73,34.78,22840.0,32.0394,32.0947,32.0394,32.0855,22840.0
2016-04-15 11:40:00,34.77,34.8,34.75,34.78,23165.0,32.0763,32.104,32.0578,32.0855,23165.0
2016-04-15 11:50:00,34.77,34.79,34.76,34.77,14726.0,32.0763,32.0947,32.0671,32.0763,14726.0
2016-04-15 12:00:00,34.77,34.77,34.75,34.76,16118.0,32.0763,32.0763,32.0578,32.0671,16118.0
2016-04-15 12:10:00,34.76,34.78,34.74,34.77,12938.0,32.0671,32.0855,32.0486,32.0763,12938.0
2016-04-15 12:20:00,34.77,34.81,34.77,34.8,43899.0,32.0763,32.1132,32.0763,32.104,43899.0
2016-04-15 12:30:00,34.8,34.8,34.77,34.79,22871.0,32.104,32.104,32.0763,32.0947,22871.0
2016-04-15 12:40:00,34.78,34.79,34.76,34.77,20681.0,32.0855,32.0947,32.0671,32.0763,20681.0
2016-04-15 12:50:00,34.77,34.78,34.74,34.74,16714.0,32.0763,32.0855,32.0486,32.0486,16714.0
2016-04-15 13:00:00,34.75,34.77,34.73,34.73,18808.0,32.0578,32.0763,32.0394,32.0394,18808.0
2016-04-15 13:10:00,34.73,34.73,34.72,34.72,4736.0,32.0394,32.0394,32.0302,32.0302,4736.0
2016-04-15 13:20:00,34.73,34.74,34.72,34.73,10878.0,32.0394,32.0486,32.0302,32.0394,10878.0
2016-04-15 13:30:00,34.73,34.74,34.71,34.72,10050.0,32.0394,32.0486,32.0209,32.0302,10050.0
2016-04-15 13:40:00,34.71,34.74,34.71,34.73,23505.0,32.0209,32.0486,32.0209,32.0394,23505.0
2016-04-15 13:50:00,34.73,34.73,34.7,34.72,14645.0,32.0394,32.0394,32.0117,32.0302,14645.0
2016-04-15 14:00:00,34.72,34.72,34.71,34.71,12119.0,32.0302,32.0302,32.0209,32.0209,12119.0
2016-04-15 14:10:00,34.72,34.74,34.71,34.73,19467.0,32.0302,32.0486,32.0209,32.0394,19467.0
2016-04-15 14:20:00,34.72,34.74,34.72,34.73,15469.0,32.0302,32.0486,32.0302,32.0394,15469.0
2016-04-15 14:30:00,34.73,34.75,34.73,34.75,18216.0,32.0394,32.0578,32.0394,32.0578,18216.0
2016-04-15 14:40:00,34.75,34.75,34.73,34.74,21312.0,32.0578,32.0578,32.0394,32.0486,21312.0
2016-04-15 14:50:00,34.75,34.76,34.71,34.75,33998.0,32.0578,32.0671,32.0209,32.0578,33998.0
2016-04-15 15:00:00,34.75,34.79,34.75,34.78,21313.0,32.0578,32.0947,32.0578,32.0855,21313.0
2016-04-15 15:10:00,34.79,34.81,34.78,34.8,21750.0,32.0947,32.1132,32.0855,32.104,21750.0
2016-04-15 15:20:00,34.8,34.84,34.79,34.83,35246.0,32.104,32.1409,32.0947,32.1316,35246.0
2016-04-15 15:30:00,34.83,34.85,34.81,34.82,34192.0,32.1316,32.1501,32.1132,32.1224,34192.0
2016-04-15 15:40:00,34.82,34.82,34.78,34.78,60889.0,32.1224,32.1224,32.0855,32.0855,60889.0
2016-04-15 15:50:00,34.79,34.84,34.78,34.83,289380.0,32.0947,32.1409,32.0855,32.1316,289380.0
2016-04-18 09:30:00,34.66,34.76,34.61,34.76,67159.0,31.9748,32.0671,31.9287,32.0671,67159.0
2016-04-18 09:40:00,34.76,34.81,34.74,34.8,32902.0,32.0671,32.1132,32.0486,32.104,32902.0
2016-04-18 09:50:00,34.78,34.82,34.77,34.79,18447.0,32.0855,32.1224,32.0763,32.0947,18447.0
2016-04-18 10:00:00,34.79,34.88,34.78,34.86,27192.0,32.0947,32.1778,32.0855,32.1593,27192.0
2016-04-18 10:10:00,34.84,34.93,34.83,34.88,47856.0,32.1409,32.2239,32.1316,32.1778,47856.0
2016-04-18 10:20:00,34.88,34.95,34.88,34.95,28578.0,32.1778,32.2423,32.1778,32.2423,28578.0
2016-04-18 10:30:00,34.94,34.97,34.91,34.91,69792.0,32.2331,32.2608,32.2054,32.2054,69792.0
2016-04-18 10:40:00,34.91,34.95,34.89,34.89,35363.0,32.2054,32.2423,32.187,32.187,35363.0
2016-04-18 10:50:00,34.9,34.95,34.87,34.88,45413.0,32.1962,32.2423,32.1685,32.1778,45413.0
2016-04-18 11:00:00,34.88,34.89,34.85,34.87,78979.0,32.1778,32.187,32.1501,32.1685,78979.0
2016-04-18 11:10:00,34.87,34.9,34.87,34.89,60515.0,32.1685,32.1962,32.1685,32.187,60515.0
2016-04-18 11:20:00,34.9,34.91,34.88,34.88,24102.0,32.1962,32.2054,32.1778,32.1778,24102.0
2016-04-18 11:30:00,34.89,34.91,34.88,34.91,21286.0,32.187,32.2054,32.1778,32.2054,21286.0
2016-04-18 11:40:00,34.92,34.93,34.91,34.92,20895.0,32.2147,32.2239,32.2054,32.2147,20895.0
2016-04-18 11:50:00,34.92,34.97,34.92,34.94,34561.0,32.2147,32.2608,32.2147,32.2331,34561.0
2016-04-18 12:00:00,34.94,34.95,34.88,34.88,30159.0,32.2331,32.2423,32.1778,32.1778,30159.0
2016-04-18 12:10:00,34.88,34.9,34.85,34.87,38434.0,32.1778,32.1962,32.1501,32.1685,38434.0
2016-04-18 12:20:00,34.87,34.9,34.86,34.87,21188.0,32.1685,32.1962,32.1593,32.1685,21188.0
2016-04-18 12:30:00,34.87,34.91,34.85,34.85,18681.0,32.1685,32.2054,32.1501,32.1501,18681.0
2016-04-18 12:40:00,34.84,34.86,34.82,34.83,17011.0,32.1409,32.1593,32.1224,32.1316,17011.0
2016-04-18 12:50:00,34.82,34.85,34.82,34.84,9180.0,32.1224,32.1501,32.1224,32.1409,9180.0
2016-04-18 13:00:00,34.85,34.85,34.81,34.82,20362.0,32.1501,32.1501,32.1132,32.1224,20362.0
2016-04-18 13:10:00,34.83,34.83,34.79,34.82,16664.0,32.1316,32.1316,32.0947,32.1224,16664.0
2016-04-18 13:20:00,34.82,34.85,34.82,34.84,7626.0,32.1224,32.1501,32.1224,32.1409,7626.0
2016-04-18 13:30:00,34.84,34.86,34.83,34.84,15370.0,32.1409,32.1593,32.1316,32.1409,15370.0
2016-04-18 13:40:00,34.84,34.89,34.83,34.87,15094.0,32.1409,32.187,32.1316,32.1685,15094.0
2016-04-18 13:50:00,34.86,34.87,34.85,34.86,13623.0,32.1593,32.1685,32.1501,32.1593,13623.0
2016-04-18 14:00:00,34.86,34.86,34.82,34.83,28073.0,32.1593,32.1593,32.1224,32.1316,28073.0
2016-04-18 14:10:00,34.84,34.85,34.82,34.83,14986.0,32.1409,32.1501,32.1224,32.1316,14986.0
2016-04-18 14:20:00,34.83,34.87,34.83,34.85,26111.0,32.1316,32.1685,32.1316,32.1501,26111.0
2016-04-18 14:30:00,34.85,34.9,34.85,34.89,22597.0,32.1501,32.1962,32.1501,32.187,22597.0
2016-04-18 14:40:00,34.89,34.92,34.88,34.91,16508.0,32.187,32.2147,32.1778,32.2054,16508.0
2016-04-18 14:50:00,34.92,34.94,34.89,34.9,22353.0,32.2147,32.2331,32.187,32.1962,22353.0
2016-04-18 15:00:00,34.9,34.9,34.88,34.89,23766.0,32.1962,32.1962,32.1778,32.187,23766.0
2016-04-18 15:10:00,34.88,34.91,34.87,34.91,15091.0,32.1778,32.2054,32.1685,32.2054,15091.0
2016-04-18 15:20:00,34.91,34.91,34.87,34.88,129552.0,32.2054,32.2054,32.1685,32.1778,129552.0
2016-04-18 15:30:00,34.88,34.91,34.87,34.89,96682.0,32.1778,32.2054,32.1685,32.187,96682.0
2016-04-18 15:40:00,34.89,34.91,34.89,34.89,81840.0,32.187,32.2054,32.187,32.187,81840.0
2016-04-18 15:50:00,34.89,34.92,34.88,34.91,203242.0,32.187,32.2147,32.1778,32.2054,203242.0
2016-04-19 09:30:00,34.9,35.11,34.8,35.08,135932.0,32.1962,32.3899,32.104,32.3623,135932.0
2016-04-19 09:40:00,35.07,35.14,35.06,35.13,49299.0,32.353,32.4176,32.3438,32.4084,49299.0
2016-04-19 09:50:00,35.14,35.17,35.11,35.16,30422.0,32.4176,32.4453,32.3899,32.4361,30422.0
2016-04-19 10:00:00,35.16,35.16,35.1,35.11,56939.0,32.4361,32.4361,32.3807,32.3899,56939.0
2016-04-19 10:10:00,35.11,35.13,35.02,35.03,52309.0,32.3899,32.4084,32.3069,32.3161,52309.0
2016-04-19 10:20:00,35.03,35.07,34.99,35.0,69198.0,32.3161,32.353,32.2792,32.2885,69198.0
2016-04-19 10:30:00,35.0,35.03,34.97,34.98,58895.0,32.2885,32.3161,32.2608,32.27,58895.0
2016-04-19 10:40:00,34.98,35.0,34.92,34.94,37705.0,32.27,32.2885,32.2147,32.2331,37705.0
2016-04-19 10:50:00,34.93,34.94,34.89,34.91,147542.0,32.2239,32.2331,32.187,32.2054,147542.0
2016-04-19 11:00:00,34.92,34.94,34.9,34.94,80427.0,32.2147,32.2331,32.1962,32.2331,80427.0
2016-04-19 11:10:00,34.94,34.95,34.81,34.82,87680.0,32.2331,32.2423,32.1132,32.1224,87680.0
2016-04-19 11:20:00,34.81,34.82,34.75,34.79,104763.0,32.1132,32.1224,32.0578,32.0947,104763.0
2016-04-19 11:30:00,34.8,34.82,34.77,34.81,79330.0,32.104,32.1224,32.0763,32.1132,79330.0
2016-04-19 11:40:00,34.81,34.85,34.8,34.84,72552.0,32.1132,32.1501,32.104,32.1409,72552.0
2016-04-19 11:50:00,34.84,34.85,34.76,34.77,77898.0,32.1409,32.1501,32.0671,32.0763,77898.0
2016-04-19 12:00:00,34.77,34.79,34.73,34.73,54049.0,32.0763,32.0947,32.0394,32.0394,54049.0
2016-04-19 12:10:00,34.73,34.75,34.65,34.65,299246.0,32.0394,32.0578,31.9656,31.9656,299246.0
2016-04-19 12:20:00,34.64,34.64,34.57,34.59,494319.0,31.9564,31.9564,31.8918,31.9102,494319.0
2016-04-19 12:30:00,34.59,34.6,34.5,34.53,186683.0,31.9102,31.9195,31.8272,31.8549,186683.0
2016-04-19 12:40:00,34.53,34.53,34.45,34.46,46453.0,31.8549,31.8549,31.7811,31.7903,46453.0
2016-04-19 12:50:00,34.45,34.54,34.45,34.49,80087.0,31.7811,31.8641,31.7811,31.818,80087.0
2016-04-19 13:00:00,34.49,34.61,34.49,34.6,39811.0,31.818,31.9287,31.818,31.9195,39811.0
2016-04-19 13:10:00,34.6,34.63,34.58,34.62,73070.0,31.9195,31.9471,31.901,31.9379,73070.0
2016-04-19 13:20:00,34.62,34.7,34.61,34.67,130297.0,31.9379,32.0117,31.9287,31.984,130297.0
2016-04-19 13:30:00,34.67,34.7,34.65,34.66,82763.0,31.984,32.0117,31.9656,31.9748,82763.0
2016-04-19 13:40:00,34.66,34.71,34.65,34.71,47431.0,31.9748,32.0209,31.9656,32.0209,47431.0
2016-04-19 13:50:00,34.71,34.74,34.7,34.73,72925.0,32.0209,32.0486,32.0117,32.0394,72925.0
2016-04-19 14:00:00,34.73,34.77,34.73,34.76,51634.0,32.0394,32.0763,32.0394,32.0671,51634.0
2016-04-19 14:10:00,34.76,34.78,34.74,34.77,257946.0,32.0671,32.0855,32.0486,32.0763,257946.0
2016-04-19 14:20:00,34.77,34.79,34.75,34.76,172084.0,32.0763,32.0947,32.0578,32.0671,172084.0
2016-04-19 14:30:00,34.75,34.77,34.72,34.73,83599.0,32.0578,32.0763,32.0302,32.0394,83599.0
2016-04-19 14:40:00,34.73,34.75,34.72,34.75,30961.0,32.0394,32.0578,32.0302,32.0578,30961.0
2016-04-19 14:50:00,34.75,34.76,34.71,34.72,64907.0,32.0578,32.0671,32.0209,32.0302,64907.0
2016-04-19 15:00:00,34.72,34.75,34.71,34.73,32020.0,32.0302,32.0578,32.0209,32.0394,32020.0
2016-04-19 15:10:00,34.72,34.78,34.72,34.75,88971.0,32.0302,32.0855,32.0302,32.0578,88971.0
2016-04-19 15:20:00,34.74,34.75,34.72,34.74,87626.0,32.0486,32.0578,32.0302,32.0486,87626.0
2016-04-19 15:30:00,34.75,34.77,34.74,34.76,45172.0,32.0578,32.0763,32.0486,32.0671,45172.0
2016-04-19 15:40:00,34.76,34.77,34.74,34.75,87181.0,32.0671,32.0763,32.0486,32.0578,87181.0
2016-04-19 15:50:00,34.74,34.77,34.71,34.72,202924.0,32.0486,32.0763,32.0209,32.0302,202924.0
2016-04-20 09:30:00,34.73,34.91,34.62,34.63,58947.0,32.0394,32.2054,31.9379,31.9471,58947.0
2016-04-20 09:40:00,34.63,34.71,34.59,34.71,97866.0,31.9471,32.0209,31.9102,32.0209,97866.0
2016-04-20 09:50:00,34.71,34.74,34.64,34.7,91556.0,32.0209,32.0486,31.9564,32.0117,91556.0
2016-04-20 10:00:00,34.7,34.76,34.68,34.7,58800.0,32.0117,32.0671,31.9933,32.0117,58800.0
2016-04-20 10:10:00,34.7,34.78,34.7,34.75,98425.0,32.0117,32.0855,32.0117,32.0578,98425.0
2016-04-20 10:20:00,34.75,34.78,34.7,34.72,127821.0,32.0578,32.0855,32.0117,32.0302,127821.0
2016-04-20 10:30:00,34.72,34.75,34.63,34.64,71720.0,32.0302,32.0578,31.9471,31.9564,71720.0
2016-04-20 10:40:00,34.61,34.62,34.57,34.59,180908.0,31.9287,31.9379,31.8918,31.9102,180908.0
2016-04-20 10:50:00,34.59,34.69,34.58,34.65,238231.0,31.9102,32.0025,31.901,31.9656,238231.0
2016-04-20 11:00:00,34.65,34.74,34.63,34.74,85004.0,31.9656,32.0486,31.9471,32.0486,85004.0
2016-04-20 11:10:00,34.74,34.84,34.73,34.83,104620.0,32.0486,32.1409,32.0394,32.1316,104620.0
2016-04-20 11:20:00,34.83,34.9,34.83,34.88,253018.0,32.1316,32.1962,32.1316,32.1778,253018.0
2016-04-20 11:30:00,34.88,34.88,34.83,34.87,79994.0,32.1778,32.1778,32.1316,32.1685,79994.0
2016-04-20 11:40:00,34.86,34.87,34.81,34.82,71775.0,32.1593,32.1685,32.1132,32.1224,71775.0
2016-04-20 11:50:00,34.82,34.84,34.8,34.82,69518.0,32.1224,32.1409,32.104,32.1224,69518.0
2016-04-20 12:00:00,34.81,34.86,34.81,34.82,45760.0,32.1132,32.1593,32.1132,32.1224,45760.0
2016-04-20 12:10:00,34.83,34.83,34.79,34.8,61282.0,32.1316,32.1316,32.0947,32.104,61282.0
2016-04-20 12:20:00,34.8,34.83,34.79,34.82,114232.0,32.104,32.1316,32.0947,32.1224,114232.0
2016-04-20 12:30:00,34.82,34.83,34.8,34.83,115193.0,32.1224,32.1316,32.104,32.1316,115193.0
2016-04-20 12:40:00,34.83,34.86,34.81,34.83,122117.0,32.1316,32.1593,32.1132,32.1316,122117.0
2016-04-20 12:50:00,34.83,34.83,34.78,34.8,98153.0,32.1316,32.1316,32.0855,32.104,98153.0
2016-04-20 13:00:00,34.8,34.82,34.79,34.81,82410.0,32.104,32.1224,32.0947,32.1132,82410.0
2016-04-20 13:10:00,34.81,34.85,34.81,34.84,102595.0,32.1132,32.1501,32.1132,32.1409,102595.0
2016-04-20 13:20:00,34.84,34.87,34.83,34.86,96478.0,32.1409,32.1685,32.1316,32.1593,96478.0
2016-04-20 13:30:00,34.86,34.91,34.85,34.89,196470.0,32.1593,32.2054,32.1501,32.187,196470.0
2016-04-20 13:40:00,34.88,34.93,34.88,34.91,88531.0,32.1778,32.2239,32.1778,32.2054,88531.0
2016-04-20 13:50:00,34.91,34.96,34.91,34.95,169450.0,32.2054,32.2516,32.2054,32.2423,169450.0
2016-04-20 14:00:00,34.95,34.96,34.94,34.95,45956.0,32.2423,32.2516,32.2331,32.2423,45956.0
2016-04-20 14:10:00,34.95,34.97,34.95,34.97,71830.0,32.2423,32.2608,32.2423,32.2608,71830.0
2016-04-20 14:20:00,34.97,35.0,34.96,34.98,123530.0,32.2608,32.2885,32.2516,32.27,123530.0
2016-04-20 14:30:00,34.98,35.0,34.96,34.98,162158.0,32.27,32.2885,32.2516,32.27,162158.0
2016-04-20 14:40:00,34.97,34.98,34.96,34.96,90636.0,32.2608,32.27,32.2516,32.2516,90636.0
2016-04-20 14:50:00,34.96,34.97,34.96,34.96,89992.0,32.2516,32.2608,32.2516,32.2516,89992.0
2016-04-20 15:00:00,34.96,34.98,34.95,34.96,123171.0,32.2516,32.27,32.2423,32.2516,123171.0
2016-04-20 15:10:00,34.96,34.97,34.94,34.97,207869.0,32.2516,32.2608,32.2331,32.2608,207869.0
2016-04-20 15:20:00,34.97,34.97,34.94,34.94,90378.0,32.2608,32.2608,32.2331,32.2331,90378.0
2016-04-20 15:30:00,34.94,34.94,34.89,34.9,127112.0,32.2331,32.2331,32.187,32.1962,127112.0
2016-04-20 15:40:00,34.89,34.9,34.86,34.87,155066.0,32.187,32.1962,32.1593,32.1685,155066.0
2016-04-20 15:50:00,34.87,34.89,34.83,34.83,310067.0,32.1685,32.187,32.1316,32.1316,310067.0
2016-04-21 09:30:00,34.98,35.13,34.98,35.07,131160.0,32.27,32.4084,32.27,32.353,131160.0
2016-04-21 09:40:00,35.06,35.06,34.86,34.92,108296.0,32.3438,32.3438,32.1593,32.2147,108296.0
2016-04-21 09:50:00,34.94,34.99,34.94,34.95,72943.0,32.2331,32.2792,32.2331,32.2423,72943.0
2016-04-21 10:00:00,34.96,34.98,34.91,34.95,129680.0,32.2516,32.27,32.2054,32.2423,129680.0
2016-04-21 10:10:00,34.94,35.0,34.87,34.99,75997.0,32.2331,32.2885,32.1685,32.2792,75997.0
2016-04-21 10:20:00,34.99,35.03,34.95,35.02,107231.0,32.2792,32.3161,32.2423,32.3069,107231.0
2016-04-21 10:30:00,35.02,35.09,34.99,35.08,63114.0,32.3069,32.3715,32.2792,32.3623,63114.0
2016-04-21 10:40:00,35.09,35.09,35.02,35.02,64350.0,32.3715,32.3715,32.3069,32.3069,64350.0
2016-04-21 10:50:00,35.02,35.08,35.02,35.07,56376.0,32.3069,32.3623,32.3069,32.353,56376.0
2016-04-21 11:00:00,35.07,35.12,35.06,35.09,79825.0,32.353,32.3992,32.3438,32.3715,79825.0
2016-04-21 11:10:00,35.09,35.11,35.03,35.05,53184.0,32.3715,32.3899,32.3161,32.3346,53184.0
2016-04-21 11:20:00,35.06,35.07,35.01,35.03,49067.0,32.3438,32.353,32.2977,32.3161,49067.0
2016-04-21 11:30:00,35.04,35.08,35.03,35.04,84036.0,32.3254,32.3623,32.3161,32.3254,84036.0
2016-04-21 11:40:00,35.04,35.04,35.0,35.01,73880.0,32.3254,32.3254,32.2885,32.2977,73880.0
2016-04-21 11:50:00,35.02,35.04,34.96,34.98,79850.0,32.3069,32.3254,32.2516,32.27,79850.0
2016-04-21 12:00:00,34.98,35.0,34.97,34.98,16200.0,32.27,32.2885,32.2608,32.27,16200.0
2016-04-21 12:10:00,34.98,34.99,34.94,34.96,26412.0,32.27,32.2792,32.2331,32.2516,26412.0
2016-04-21 12:20:00,34.96,34.97,34.93,34.95,25965.0,32.2516,32.2608,32.2239,32.2423,25965.0
2016-04-21 12:30:00,34.95,35.0,34.95,34.98,38956.0,32.2423,32.2885,32.2423,32.27,38956.0
2016-04-21 12:40:00,34.98,35.0,34.96,34.98,53247.0,32.27,32.2885,32.2516,32.27,53247.0
2016-04-21 12:50:00,34.98,34.98,34.89,34.89,23086.0,32.27,32.27,32.187,32.187,23086.0
2016-04-21 13:00:00,34.9,34.93,34.86,34.88,30725.0,32.1962,32.2239,32.1593,32.1778,30725.0
2016-04-21 13:10:00,34.88,34.91,34.86,34.88,72588.0,32.1778,32.2054,32.1593,32.1778,72588.0
2016-04-21 13:20:00,34.88,34.89,34.86,34.87,19300.0,32.1778,32.187,32.1593,32.1685,19300.0
2016-04-21 13:30:00,34.86,34.91,34.85,34.9,22132.0,32.1593,32.2054,32.1501,32.1962,22132.0
2016-04-21 13:40:00,34.9,34.92,34.88,34.9,36878.0,32.1962,32.2147,32.1778,32.1962,36878.0
2016-04-21 13:50:00,34.89,34.9,34.86,34.86,12378.0,32.187,32.1962,32.1593,32.1593,12378.0
2016-04-21 14:00:00,34.86,34.87,34.82,34.82,33297.0,32.1593,32.1685,32.1224,32.1224,33297.0
2016-04-21 14:10:00,34.81,34.83,34.77,34.79,51548.0,32.1132,32.1316,32.0763,32.0947,51548.0
2016-04-21 14:20:00,34.79,34.82,34.78,34.82,22999.0,32.0947,32.1224,32.0855,32.1224,22999.0
2016-04-21 14:30:00,34.82,34.82,34.77,34.77,40182.0,32.1224,32.1224,32.0763,32.0763,40182.0
2016-04-21 14:40:00,34.77,34.79,34.75,34.79,66139.0,32.0763,32.0947,32.0578,32.0947,66139.0
2016-04-21 14:50:00,34.79,34.8,34.76,34.78,95540.0,32.0947,32.104,32.0671,32.0855,95540.0
2016-04-21 15:00:00,34.78,34.82,34.78,34.8,30337.0,32.0855,32.1224,32.0855,32.104,30337.0
2016-04-21 15:10:00,34.8,34.82,34.77,34.77,16634.0,32.104,32.1224,32.0763,32.0763,16634.0
2016-04-21 15:20:00,34.77,34.79,34.76,34.76,54360.0,32.0763,32.0947,32.0671,32.0671,54360.0
2016-04-21 15:30:00,34.77,34.79,34.75,34.75,45191.0,32.0763,32.0947,32.0578,32.0578,45191.0
2016-04-21 15:40:00,34.75,34.8,34.74,34.79,76670.0,32.0578,32.104,32.0486,32.0947,76670.0
2016-04-21 15:50:00,34.79,34.79,34.75,34.76,137991.0,32.0947,32.0947,32.0578,32.0671,137991.0
2016-04-22 09:30:00,34.87,34.96,34.81,34.95,51389.0,32.1685,32.2516,32.1132,32.2423,51389.0
2016-04-22 09:40:00,34.96,34.96,34.82,34.82,92569.0,32.2516,32.2516,32.1224,32.1224,92569.0
2016-04-22 09:50:00,34.82,34.84,34.73,34.76,41823.0,32.1224,32.1409,32.0394,32.0671,41823.0
2016-04-22 10:00:00,34.77,34.83,34.74,34.76,31500.0,32.0763,32.1316,32.0486,32.0671,31500.0
2016-04-22 10:10:00,34.76,34.79,34.72,34.73,23888.0,32.0671,32.0947,32.0302,32.0394,23888.0
2016-04-22 10:20:00,34.73,34.73,34.67,34.71,31707.0,32.0394,32.0394,31.984,32.0209,31707.0
2016-04-22 10:30:00,34.72,34.76,34.69,34.69,27123.0,32.0302,32.0671,32.0025,32.0025,27123.0
2016-04-22 10:40:00,34.7,34.71,34.62,34.64,28049.0,32.0117,32.0209,31.9379,31.9564,28049.0
2016-04-22 10:50:00,34.64,34.64,34.59,34.6,56351.0,31.9564,31.9564,31.9102,31.9195,56351.0
2016-04-22 11:00:00,34.61,34.67,34.61,34.62,37688.0,31.9287,31.984,31.9287,31.9379,37688.0
2016-04-22 11:10:00,34.62,34.64,34.59,34.61,34349.0,31.9379,31.9564,31.9102,31.9287,34349.0
2016-04-22 11:20:00,34.61,34.65,34.59,34.62,12700.0,31.9287,31.9656,31.9102,31.9379,12700.0
2016-04-22 11:30:00,34.63,34.68,34.62,34.66,21278.0,31.9471,31.9933,31.9379,31.9748,21278.0
2016-04-22 11:40:00,34.67,34.7,34.63,34.66,26048.0,31.984,32.0117,31.9471,31.9748,26048.0
2016-04-22 11:50:00,34.66,34.7,34.61,34.7,156939.0,31.9748,32.0117,31.9287,32.0117,156939.0
2016-04-22 12:00:00,34.7,34.72,34.69,34.7,12832.0,32.0117,32.0302,32.0025,32.0117,12832.0
2016-04-22 12:10:00,34.7,34.7,34.66,34.68,13925.0,32.0117,32.0117,31.9748,31.9933,13925.0
2016-04-22 12:20:00,34.68,34.71,34.65,34.66,26276.0,31.9933,32.0209,31.9656,31.9748,26276.0
2016-04-22 12:30:00,34.66,34.7,34.65,34.69,14972.0,31.9748,32.0117,31.9656,32.0025,14972.0
2016-04-22 12:40:00,34.7,34.71,34.66,34.69,54863.0,32.0117,32.0209,31.9748,32.0025,54863.0
2016-04-22 12:50:00,34.7,34.72,34.67,34.68,24696.0,32.0117,32.0302,31.984,31.9933,24696.0
2016-04-22 13:00:00,34.68,34.7,34.66,34.7,34199.0,31.9933,32.0117,31.9748,32.0117,34199.0
2016-04-22 13:10:00,34.7,34.7,34.64,34.65,23613.0,32.0117,32.0117,31.9564,31.9656,23613.0
2016-04-22 13:20:00,34.65,34.66,34.61,34.65,24909.0,31.9656,31.9748,31.9287,31.9656,24909.0
2016-04-22 13:30:00,34.65,34.69,34.63,34.68,46395.0,31.9656,32.0025,31.9471,31.9933,46395.0
2016-04-22 13:40:00,34.68,34.76,34.68,34.71,45931.0,31.9933,32.0671,31.9933,32.0209,45931.0
2016-04-22 13:50:00,34.72,34.76,34.7,34.7,27098.0,32.0302,32.0671,32.0117,32.0117,27098.0
2016-04-22 14:00:00,34.71,34.74,34.71,34.73,32622.0,32.0209,32.0486,32.0209,32.0394,32622.0
2016-04-22 14:10:00,34.72,34.75,34.71,34.75,27309.0,32.0302,32.0578,32.0209,32.0578,27309.0
2016-04-22 14:20:00,34.75,34.79,34.74,34.79,30977.0,32.0578,32.0947,32.0486,32.0947,30977.0
2016-04-22 14:30:00,34.79,34.82,34.79,34.81,31738.0,32.0947,32.1224,32.0947,32.1132,31738.0
2016-04-22 14:40:00,34.81,34.82,34.79,34.81,41372.0,32.1132,32.1224,32.0947,32.1132,41372.0
2016-04-22 14:50:00,34.81,34.82,34.79,34.8,22215.0,32.1132,32.1224,32.0947,32.104,22215.0
2016-04-22 15:00:00,34.8,34.81,34.76,34.77,38987.0,32.104,32.1132,32.0671,32.0763,38987.0
2016-04-22 15:10:00,34.78,34.79,34.73,34.75,27595.0,32.0855,32.0947,32.0394,32.0578,27595.0
2016-04-22 15:20:00,34.75,34.76,34.73,34.76,26448.0,32.0578,32.0671,32.0394,32.0671,26448.0
2016-04-22 15:30:00,34.75,34.76,34.73,34.73,41122.0,32.0578,32.0671,32.0394,32.0394,41122.0
2016-04-22 15:40:00,34.73,34.75,34.7,34.74,79916.0,32.0394,32.0578,32.0117,32.0486,79916.0
2016-04-22 15:50:00,34.74,34.76,34.72,34.75,136818.0,32.0486,32.0671,32.0302,32.0578,136818.0
2016-04-25 09:30:00,34.68,34.76,34.67,34.68,41453.0,31.9933,32.0671,31.984,31.9933,41453.0
2016-04-25 09:40:00,34.68,34.68,34.6,34.6,30318.0,31.9933,31.9933,31.9195,31.9195,30318.0
2016-04-25 09:50:00,34.6,34.6,34.52,34.58,41743.0,31.9195,31.9195,31.8457,31.901,41743.0
2016-04-25 10:00:00,34.56,34.61,34.54,34.61,33279.0,31.8826,31.9287,31.8641,31.9287,33279.0
2016-04-25 10:10:00,34.62,34.64,34.54,34.54,39575.0,31.9379,31.9564,31.8641,31.8641,39575.0
2016-04-25 10:20:00,34.53,34.59,34.5,34.57,38548.0,31.8549,31.9102,31.8272,31.8918,38548.0
2016-04-25 10:30:00,34.57,34.57,34.51,34.52,74295.0,31.8918,31.8918,31.8364,31.8457,74295.0
2016-04-25 10:40:00,34.51,34.53,34.47,34.47,24041.0,31.8364,31.8549,31.7995,31.7995,24041.0
2016-04-25 10:50:00,34.47,34.49,34.43,34.46,24638.0,31.7995,31.818,31.7626,31.7903,24638.0
2016-04-25 11:00:00,34.45,34.45,34.38,34.39,18814.0,31.7811,31.7811,31.7165,31.7257,18814.0
2016-04-25 11:10:00,34.38,34.44,34.38,34.42,27913.0,31.7165,31.7719,31.7165,31.7534,27913.0
2016-04-25 11:20:00,34.43,34.47,34.43,34.45,15372.0,31.7626,31.7995,31.7626,31.7811,15372.0
2016-04-25 11:30:00,34.45,34.47,34.45,34.46,22700.0,31.7811,31.7995,31.7811,31.7903,22700.0
2016-04-25 11:40:00,34.46,34.48,34.45,34.46,12949.0,31.7903,31.8088,31.7811,31.7903,12949.0
2016-04-25 11:50:00,34.46,34.49,34.46,34.47,8743.0,31.7903,31.818,31.7903,31.7995,8743.0
2016-04-25 12:00:00,34.47,34.48,34.42,34.42,17809.0,31.7995,31.8088,31.7534,31.7534,17809.0
2016-04-25 12:10:00,34.41,34.43,34.38,34.42,8400.0,31.7442,31.7626,31.7165,31.7534,8400.0
2016-04-25 12:20:00,34.42,34.44,34.42,34.43,11223.0,31.7534,31.7719,31.7534,31.7626,11223.0
2016-04-25 12:30:00,34.43,34.46,34.41,34.41,27222.0,31.7626,31.7903,31.7442,31.7442,27222.0
2016-04-25 12:40:00,34.42,34.45,34.41,34.45,6600.0,31.7534,31.7811,31.7442,31.7811,6600.0
2016-04-25 12:50:00,34.44,34.51,34.43,34.51,12252.0,31.7719,31.8364,31.7626,31.8364,12252.0
2016-04-25 13:00:00,34.52,34.52,34.48,34.48,24721.0,31.8457,31.8457,31.8088,31.8088,24721.0
2016-04-25 13:10:00,34.49,34.53,34.49,34.53,6923.0,31.818,31.8549,31.818,31.8549,6923.0
2016-04-25 13:20:00,34.53,34.54,34.5,34.51,11730.0,31.8549,31.8641,31.8272,31.8364,11730.0
2016-04-25 13:30:00,34.51,34.52,34.49,34.5,9557.0,31.8364,31.8457,31.818,31.8272,9557.0
2016-04-25 13:40:00,34.5,34.5,34.47,34.48,7169.0,31.8272,31.8272,31.7995,31.8088,7169.0
2016-04-25 13:50:00,34.48,34.49,34.47,34.47,7354.0,31.8088,31.818,31.7995,31.7995,7354.0
2016-04-25 14:00:00,34.47,34.49,34.43,34.45,10393.0,31.7995,31.818,31.7626,31.7811,10393.0
2016-04-25 14:10:00,34.44,34.46,34.43,34.44,9692.0,31.7719,31.7903,31.7626,31.7719,9692.0
2016-04-25 14:20:00,34.44,34.44,34.42,34.44,15423.0,31.7719,31.7719,31.7534,31.7719,15423.0
2016-04-25 14:30:00,34.45,34.48,34.44,34.45,15700.0,31.7811,31.8088,31.7719,31.7811,15700.0
2016-04-25 14:40:00,34.45,34.47,34.44,34.44,17199.0,31.7811,31.7995,31.7719,31.7719,17199.0
2016-04-25 14:50:00,34.44,34.47,34.43,34.47,14815.0,31.7719,31.7995,31.7626,31.7995,14815.0
2016-04-25 15:00:00,34.46,34.46,34.42,34.42,16313.0,31.7903,31.7903,31.7534,31.7534,16313.0
2016-04-25 15:10:00,34.41,34.42,34.4,34.41,15749.0,31.7442,31.7534,31.735,31.7442,15749.0
2016-04-25 15:20:00,34.41,34.44,34.41,34.44,18484.0,31.7442,31.7719,31.7442,31.7719,18484.0
2016-04-25 15:30:00,34.43,34.49,34.42,34.48,37781.0,31.7626,31.818,31.7534,31.8088,37781.0
2016-04-25 15:40:00,34.49,34.51,34.48,34.5,62057.0,31.818,31.8364,31.8088,31.8272,62057.0
2016-04-25 15:50:00,34.5,34.52,34.48,34.52,168680.0,31.8272,31.8457,31.8088,31.8457,168680.0
2016-04-26 09:30:00,34.51,34.6,34.43,34.5,83052.0,31.8364,31.9195,31.7626,31.8272,83052.0
2016-04-26 09:40:00,34.49,34.64,34.49,34.64,305785.0,31.818,31.9564,31.818,31.9564,305785.0
2016-04-26 09:50:00,34.63,34.71,34.59,34.68,53296.0,31.9471,32.0209,31.9102,31.9933,53296.0
2016-04-26 10:00:00,34.69,34.7,34.54,34.56,40975.0,32.0025,32.0117,31.8641,31.8826,40975.0
2016-04-26 10:10:00,34.57,34.57,34.48,34.55,161897.0,31.8918,31.8918,31.8088,31.8733,161897.0
2016-04-26 10:20:00,34.54,34.56,34.41,34.43,119177.0,31.8641,31.8826,31.7442,31.7626,119177.0
2016-04-26 10:30:00,34.42,34.48,34.4,34.43,60750.0,31.7534,31.8088,31.735,31.7626,60750.0
2016-04-26 10:40:00,34.42,34.51,34.41,34.51,39212.0,31.7534,31.8364,31.7442,31.8364,39212.0
2016-04-26 10:50:00,34.51,34.51,34.37,34.37,21463.0,31.8364,31.8364,31.7073,31.7073,21463.0
2016-04-26 11:00:00,34.37,34.53,34.36,34.52,37887.0,31.7073,31.8549,31.6981,31.8457,37887.0
2016-04-26 11:10:00,34.53,34.58,34.52,34.57,44148.0,31.8549,31.901,31.8457,31.8918,44148.0
2016-04-26 11:20:00,34.58,34.67,34.58,34.65,53264.0,31.901,31.984,31.901,31.9656,53264.0
2016-04-26 11:30:00,34.65,34.65,34.58,34.62,18532.0,31.9656,31.9656,31.901,31.9379,18532.0
2016-04-26 11:40:00,34.63,34.65,34.6,34.65,14842.0,31.9471,31.9656,31.9195,31.9656,14842.0
2016-04-26 11:50:00,34.66,34.67,34.63,34.64,25139.0,31.9748,31.984,31.9471,31.9564,25139.0
2016-04-26 12:00:00,34.64,34.68,34.63,34.64,29533.0,31.9564,31.9933,31.9471,31.9564,29533.0
2016-04-26 12:10:00,34.65,34.69,34.64,34.67,23209.0,31.9656,32.0025,31.9564,31.984,23209.0
2016-04-26 12:20:00,34.66,34.67,34.63,34.65,16929.0,31.9748,31.984,31.9471,31.9656,16929.0
2016-04-26 12:30:00,34.64,34.68,34.63,34.63,24300.0,31.9564,31.9933,31.9471,31.9471,24300.0
2016-04-26 12:40:00,34.62,34.69,34.62,34.68,235215.0,31.9379,32.0025,31.9379,31.9933,235215.0
2016-04-26 12:50:00,34.68,34.71,34.67,34.68,117354.0,31.9933,32.0209,31.984,31.9933,117354.0
2016-04-26 13:00:00,34.68,34.69,34.65,34.69,54287.0,31.9933,32.0025,31.9656,32.0025,54287.0
2016-04-26 13:10:00,34.69,34.7,34.64,34.68,27482.0,32.0025,32.0117,31.9564,31.9933,27482.0
2016-04-26 13:20:00,34.68,34.73,34.68,34.72,14763.0,31.9933,32.0394,31.9933,32.0302,14763.0
2016-04-26 13:30:00,34.72,34.75,34.72,34.73,18727.0,32.0302,32.0578,32.0302,32.0394,18727.0
2016-04-26 13:40:00,34.73,34.73,34.66,34.7,28763.0,32.0394,32.0394,31.9748,32.0117,28763.0
2016-04-26 13:50:00,34.71,34.71,34.67,34.7,26075.0,32.0209,32.0209,31.984,32.0117,26075.0
2016-04-26 14:00:00,34.7,34.72,34.69,34.72,48722.0,32.0117,32.0302,32.0025,32.0302,48722.0
2016-04-26 14:10:00,34.71,34.77,34.7,34.76,94613.0,32.0209,32.0763,32.0117,32.0671,94613.0
2016-04-26 14:20:00,34.76,34.76,34.71,34.71,37834.0,32.0671,32.0671,32.0209,32.0209,37834.0
2016-04-26 14:30:00,34.71,34.78,34.71,34.77,69773.0,32.0209,32.0855,32.0209,32.0763,69773.0
2016-04-26 14:40:00,34.76,34.79,34.75,34.77,49704.0,32.0671,32.0947,32.0578,32.0763,49704.0
2016-04-26 14:50:00,34.77,34.78,34.74,34.77,30755.0,32.0763,32.0855,32.0486,32.0763,30755.0
2016-04-26 15:00:00,34.77,34.8,34.75,34.75,60671.0,32.0763,32.104,32.0578,32.0578,60671.0
2016-04-26 15:10:00,34.76,34.78,34.75,34.75,73907.0,32.0671,32.0855,32.0578,32.0578,73907.0
2016-04-26 15:20:00,34.75,34.77,34.73,34.77,75661.0,32.0578,32.0763,32.0394,32.0763,75661.0
2016-04-26 15:30:00,34.76,34.82,34.76,34.8,78018.0,32.0671,32.1224,32.0671,32.104,78018.0
2016-04-26 15:40:00,34.8,34.82,34.79,34.8,134330.0,32.104,32.1224,32.0947,32.104,134330.0
2016-04-26 15:50:00,34.8,34.84,34.8,34.82,260971.0,32.104,32.1409,32.104,32.1224,260971.0
2016-04-27 09:30:00,34.86,34.96,34.82,34.83,62663.0,32.1593,32.2516,32.1224,32.1316,62663.0
2016-04-27 09:40:00,34.87,34.96,34.77,34.8,61715.0,32.1685,32.2516,32.0763,32.104,61715.0
2016-04-27 09:50:00,34.8,34.83,34.71,34.81,72013.0,32.104,32.1316,32.0209,32.1132,72013.0
2016-04-27 10:00:00,34.81,34.89,34.76,34.79,58505.0,32.1132,32.187,32.0671,32.0947,58505.0
2016-04-27 10:10:00,34.79,34.84,34.7,34.7,86310.0,32.0947,32.1409,32.0117,32.0117,86310.0
2016-04-27 10:20:00,34.69,34.73,34.64,34.73,31267.0,32.0025,32.0394,31.9564,32.0394,31267.0
2016-04-27 10:30:00,34.72,34.77,34.68,34.7,39546.0,32.0302,32.0763,31.9933,32.0117,39546.0
2016-04-27 10:40:00,34.7,34.7,34.59,34.6,18298.0,32.0117,32.0117,31.9102,31.9195,18298.0
2016-04-27 10:50:00,34.6,34.66,34.6,34.63,16331.0,31.9195,31.9748,31.9195,31.9471,16331.0
2016-04-27 11:00:00,34.62,34.69,34.61,34.65,40378.0,31.9379,32.0025,31.9287,31.9656,40378.0
2016-04-27 11:10:00,34.66,34.7,34.64,34.69,32802.0,31.9748,32.0117,31.9564,32.0025,32802.0
2016-04-27 11:20:00,34.69,34.71,34.68,34.71,49883.0,32.0025,32.0209,31.9933,32.0209,49883.0
2016-04-27 11:30:00,34.71,34.73,34.63,34.69,96830.0,32.0209,32.0394,31.9471,32.0025,96830.0
2016-04-27 11:40:00,34.69,34.72,34.66,34.71,60076.0,32.0025,32.0302,31.9748,32.0209,60076.0
2016-04-27 11:50:00,34.72,34.74,34.71,34.71,36319.0,32.0302,32.0486,32.0209,32.0209,36319.0
2016-04-27 12:00:00,34.71,34.74,34.7,34.7,48812.0,32.0209,32.0486,32.0117,32.0117,48812.0
2016-04-27 12:10:00,34.69,34.7,34.65,34.65,34528.0,32.0025,32.0117,31.9656,31.9656,34528.0
2016-04-27 12:20:00,34.67,34.7,34.65,34.69,46566.0,31.984,32.0117,31.9656,32.0025,46566.0
2016-04-27 12:30:00,34.69,34.71,34.67,34.7,31462.0,32.0025,32.0209,31.984,32.0117,31462.0
2016-04-27 12:40:00,34.7,34.72,34.7,34.72,28966.0,32.0117,32.0302,32.0117,32.0302,28966.0
2016-04-27 12:50:00,34.72,34.73,34.69,34.7,37080.0,32.0302,32.0394,32.0025,32.0117,37080.0
2016-04-27 13:00:00,34.7,34.72,34.67,34.68,23018.0,32.0117,32.0302,31.984,31.9933,23018.0
2016-04-27 13:10:00,34.68,34.71,34.67,34.69,16158.0,31.9933,32.0209,31.984,32.0025,16158.0
2016-04-27 13:20:00,34.68,34.68,34.64,34.64,30815.0,31.9933,31.9933,31.9564,31.9564,30815.0
2016-04-27 13:30:00,34.64,34.69,34.64,34.68,53943.0,31.9564,32.0025,31.9564,31.9933,53943.0
2016-04-27 13:40:00,34.68,34.68,34.64,34.64,27452.0,31.9933,31.9933,31.9564,31.9564,27452.0
2016-04-27 13:50:00,34.65,34.68,34.63,34.65,43283.0,31.9656,31.9933,31.9471,31.9656,43283.0
2016-04-27 14:00:00,34.66,34.74,34.59,34.74,91645.0,31.9748,32.0486,31.9102,32.0486,91645.0
2016-04-27 14:10:00,34.74,34.79,34.7,34.79,54065.0,32.0486,32.0947,32.0117,32.0947,54065.0
2016-04-27 14:20:00,34.78,34.8,34.72,34.72,59007.0,32.0855,32.104,32.0302,32.0302,59007.0
2016-04-27 14:30:00,34.73,34.75,34.67,34.68,55709.0,32.0394,32.0578,31.984,31.9933,55709.0
2016-04-27 14:40:00,34.68,34.75,34.68,34.75,54037.0,31.9933,32.0578,31.9933,32.0578,54037.0
2016-04-27 14:50:00,34.75,34.81,34.74,34.79,38786.0,32.0578,32.1132,32.0486,32.0947,38786.0
2016-04-27 15:00:00,34.79,34.86,34.79,34.85,45316.0,32.0947,32.1593,32.0947,32.1501,45316.0
2016-04-27 15:10:00,34.84,34.91,34.84,34.9,75822.0,32.1409,32.2054,32.1409,32.1962,75822.0
2016-04-27 15:20:00,34.89,34.92,34.87,34.9,57827.0,32.187,32.2147,32.1685,32.1962,57827.0
2016-04-27 15:30:00,34.9,34.91,34.88,34.89,118788.0,32.1962,32.2054,32.1778,32.187,118788.0
2016-04-27 15:40:00,34.89,34.92,34.88,34.9,171637.0,32.187,32.2147,32.1778,32.1962,171637.0
2016-04-27 15:50:00,34.9,34.91,34.82,34.83,191313.0,32.1962,32.2054,32.1224,32.1316,191313.0
2016-04-28 09:30:00,34.55,34.62,34.34,34.41,74460.0,31.8733,31.9379,31.6796,31.7442,74460.0
2016-04-28 09:40:00,34.41,34.56,34.39,34.53,26555.0,31.7442,31.8826,31.7257,31.8549,26555.0
2016-04-28 09:50:00,34.54,34.56,34.43,34.45,21410.0,31.8641,31.8826,31.7626,31.7811,21410.0
2016-04-28 10:00:00,34.45,34.54,34.45,34.51,25967.0,31.7811,31.8641,31.7811,31.8364,25967.0
2016-04-28 10:10:00,34.51,34.6,34.5,34.55,60704.0,31.8364,31.9195,31.8272,31.8733,60704.0
2016-04-28 10:20:00,34.55,34.56,34.48,34.55,42290.0,31.8733,31.8826,31.8088,31.8733,42290.0
2016-04-28 10:30:00,34.56,34.57,34.46,34.47,33936.0,31.8826,31.8918,31.7903,31.7995,33936.0
2016-04-28 10:40:00,34.48,34.51,34.39,34.48,43146.0,31.8088,31.8364,31.7257,31.8088,43146.0
2016-04-28 10:50:00,34.47,34.48,34.43,34.47,21770.0,31.7995,31.8088,31.7626,31.7995,21770.0
2016-04-28 11:00:00,34.47,34.49,34.41,34.41,28261.0,31.7995,31.818,31.7442,31.7442,28261.0
2016-04-28 11:10:00,34.42,34.5,34.42,34.48,17121.0,31.7534,31.8272,31.7534,31.8088,17121.0
2016-04-28 11:20:00,34.48,34.53,34.48,34.5,19913.0,31.8088,31.8549,31.8088,31.8272,19913.0
2016-04-28 11:30:00,34.5,34.52,34.48,34.49,15334.0,31.8272,31.8457,31.8088,31.818,15334.0
2016-04-28 11:40:00,34.49,34.49,34.39,34.41,43011.0,31.818,31.818,31.7257,31.7442,43011.0
2016-04-28 11:50:00,34.4,34.44,34.38,34.39,17547.0,31.735,31.7719,31.7165,31.7257,17547.0
2016-04-28 12:00:00,34.4,34.43,34.37,34.37,111451.0,31.735,31.7626,31.7073,31.7073,111451.0
2016-04-28 12:10:00,34.37,34.37,34.29,34.29,167568.0,31.7073,31.7073,31.6335,31.6335,167568.0
2016-04-28 12:20:00,34.29,34.31,34.28,34.3,27470.0,31.6335,31.6519,31.6242,31.6427,27470.0
2016-04-28 12:30:00,34.3,34.33,34.29,34.31,40873.0,31.6427,31.6704,31.6335,31.6519,40873.0
2016-04-28 12:40:00,34.3,34.32,34.29,34.3,30405.0,31.6427,31.6612,31.6335,31.6427,30405.0
2016-04-28 12:50:00,34.3,34.33,34.27,34.28,64200.0,31.6427,31.6704,31.615,31.6242,64200.0
2016-04-28 13:00:00,34.29,34.31,34.26,34.26,19483.0,31.6335,31.6519,31.6058,31.6058,19483.0
2016-04-28 13:10:00,34.26,34.26,34.17,34.17,26076.0,31.6058,31.6058,31.5228,31.5228,26076.0
2016-04-28 13:20:00,34.17,34.18,34.12,34.13,113839.0,31.5228,31.532,31.4766,31.4859,113839.0
2016-04-28 13:30:00,34.14,34.18,34.11,34.12,45822.0,31.4951,31.532,31.4674,31.4766,45822.0
2016-04-28 13:40:00,34.12,34.15,34.11,34.14,23113.0,31.4766,31.5043,31.4674,31.4951,23113.0
2016-04-28 13:50:00,34.14,34.18,34.12,34.16,105552.0,31.4951,31.532,31.4766,31.5135,105552.0
2016-04-28 14:00:00,34.16,34.2,34.15,34.18,154579.0,31.5135,31.5504,31.5043,31.532,154579.0
2016-04-28 14:10:00,34.18,34.18,34.13,34.13,181789.0,31.532,31.532,31.4859,31.4859,181789.0
2016-04-28 14:20:00,34.14,34.2,34.12,34.2,326748.0,31.4951,31.5504,31.4766,31.5504,326748.0
2016-04-28 14:30:00,34.2,34.2,34.14,34.15,83349.0,31.5504,31.5504,31.4951,31.5043,83349.0
2016-04-28 14:40:00,34.14,34.16,34.1,34.1,70407.0,31.4951,31.5135,31.4582,31.4582,70407.0
2016-04-28 14:50:00,34.1,34.11,34.06,34.08,159502.0,31.4582,31.4674,31.4213,31.4397,159502.0
2016-04-28 15:00:00,34.09,34.1,34.02,34.02,84046.0,31.449,31.4582,31.3844,31.3844,84046.0
2016-04-28 15:10:00,34.02,34.02,33.91,33.93,287874.0,31.3844,31.3844,31.2829,31.3014,287874.0
2016-04-28 15:20:00,33.92,33.96,33.77,33.77,288072.0,31.2921,31.329,31.1538,31.1538,288072.0
2016-04-28 15:30:00,33.77,33.82,33.77,33.8,459654.0,31.1538,31.1999,31.1538,31.1814,459654.0
2016-04-28 15:40:00,33.81,33.88,33.8,33.83,231071.0,31.1907,31.2552,31.1814,31.2091,231071.0
2016-04-28 15:50:00,33.83,33.83,33.73,33.8,650898.0,31.2091,31.2091,31.1169,31.1814,650898.0
2016-04-29 09:30:00,33.73,33.82,33.59,33.64,157847.0,31.1169,31.1999,30.9877,31.0338,157847.0
2016-04-29 09:40:00,33.63,33.67,33.59,33.63,104251.0,31.0246,31.0615,30.9877,31.0246,104251.0
2016-04-29 09:50:00,33.63,33.64,33.53,33.54,173113.0,31.0246,31.0338,30.9324,30.9416,173113.0
2016-04-29 10:00:00,33.54,33.54,33.43,33.49,119727.0,30.9416,30.9416,30.8401,30.8955,119727.0
2016-04-29 10:10:00,33.48,33.55,33.47,33.55,116488.0,30.8862,30.9508,30.877,30.9508,116488.0
2016-04-29 10:20:00,33.54,33.57,33.47,33.52,174259.0,30.9416,30.9693,30.877,30.9231,174259.0
2016-04-29 10:30:00,33.52,33.65,33.51,33.65,70071.0,30.9231,31.0431,30.9139,31.0431,70071.0
2016-04-29 10:40:00,33.65,33.66,33.57,33.57,142568.0,31.0431,31.0523,30.9693,30.9693,142568.0
2016-04-29 10:50:00,33.57,33.57,33.48,33.56,149551.0,30.9693,30.9693,30.8862,30.96,149551.0
2016-04-29 11:00:00,33.56,33.58,33.51,33.56,57760.0,30.96,30.9785,30.9139,30.96,57760.0
2016-04-29 11:10:00,33.55,33.57,33.53,33.53,57225.0,30.9508,30.9693,30.9324,30.9324,57225.0
2016-04-29 11:20:00,33.53,33.54,33.49,33.5,59282.0,30.9324,30.9416,30.8955,30.9047,59282.0
2016-04-29 11:30:00,33.5,33.51,33.39,33.41,60984.0,30.9047,30.9139,30.8032,30.8217,60984.0
2016-04-29 11:40:00,33.4,33.41,33.32,33.35,122724.0,30.8124,30.8217,30.7386,30.7663,122724.0
2016-04-29 11:50:00,33.35,33.47,33.35,33.47,243112.0,30.7663,30.877,30.7663,30.877,243112.0
2016-04-29 12:00:00,33.46,33.48,33.42,33.45,144971.0,30.8678,30.8862,30.8309,30.8586,144971.0
2016-04-29 12:10:00,33.44,33.45,33.38,33.44,59961.0,30.8493,30.8586,30.794,30.8493,59961.0
2016-04-29 12:20:00,33.44,33.46,33.4,33.42,82222.0,30.8493,30.8678,30.8124,30.8309,82222.0
2016-04-29 12:30:00,33.42,33.49,33.41,33.47,45454.0,30.8309,30.8955,30.8217,30.877,45454.0
2016-04-29 12:40:00,33.48,33.48,33.41,33.47,82524.0,30.8862,30.8862,30.8217,30.877,82524.0
2016-04-29 12:50:00,33.47,33.48,33.43,33.46,59725.0,30.877,30.8862,30.8401,30.8678,59725.0
2016-04-29 13:00:00,33.46,33.52,33.43,33.51,272811.0,30.8678,30.9231,30.8401,30.9139,272811.0
2016-04-29 13:10:00,33.51,33.55,33.5,33.52,22416.0,30.9139,30.9508,30.9047,30.9231,22416.0
2016-04-29 13:20:00,33.52,33.57,33.49,33.56,36541.0,30.9231,30.9693,30.8955,30.96,36541.0
2016-04-29 13:30:00,33.56,33.56,33.5,33.53,224146.0,30.96,30.96,30.9047,30.9324,224146.0
2016-04-29 13:40:00,33.52,33.54,33.5,33.53,45183.0,30.9231,30.9416,30.9047,30.9324,45183.0
2016-04-29 13:50:00,33.53,33.56,33.5,33.52,139288.0,30.9324,30.96,30.9047,30.9231,139288.0
2016-04-29 14:00:00,33.53,33.57,33.52,33.52,99205.0,30.9324,30.9693,30.9231,30.9231,99205.0
2016-04-29 14:10:00,33.53,33.53,33.45,33.48,235888.0,30.9324,30.9324,30.8586,30.8862,235888.0
2016-04-29 14:20:00,33.49,33.56,33.48,33.55,63144.0,30.8955,30.96,30.8862,30.9508,63144.0
2016-04-29 14:30:00,33.55,33.55,33.49,33.5,42847.0,30.9508,30.9508,30.8955,30.9047,42847.0
2016-04-29 14:40:00,33.5,33.53,33.48,33.53,63592.0,30.9047,30.9324,30.8862,30.9324,63592.0
2016-04-29 14:50:00,33.54,33.54,33.48,33.48,70559.0,30.9416,30.9416,30.8862,30.8862,70559.0
2016-04-29 15:00:00,33.48,33.54,33.48,33.53,94929.0,30.8862,30.9416,30.8862,30.9324,94929.0
2016-04-29 15:10:00,33.53,33.58,33.52,33.56,49123.0,30.9324,30.9785,30.9231,30.96,49123.0
2016-04-29 15:20:00,33.57,33.59,33.55,33.56,108952.0,30.9693,30.9877,30.9508,30.96,108952.0
2016-04-29 15:30:00,33.57,33.66,33.56,33.63,73508.0,30.9693,31.0523,30.96,31.0246,73508.0
2016-04-29 15:40:00,33.63,33.72,33.63,33.66,178703.0,31.0246,31.1076,31.0246,31.0523,178703.0
2016-04-29 15:50:00,33.67,33.69,33.64,33.67,659536.0,31.0615,31.08,31.0338,31.0615,659536.0
2016-05-02 09:30:00,33.83,33.9,33.76,33.9,61913.0,31.2091,31.2737,31.1445,31.2737,61913.0
2016-05-02 09:40:00,33.92,33.92,33.79,33.86,28408.0,31.2921,31.2921,31.1722,31.2368,28408.0
2016-05-02 09:50:00,33.86,33.88,33.8,33.83,46554.0,31.2368,31.2552,31.1814,31.2091,46554.0
2016-05-02 10:00:00,33.83,33.93,33.81,33.93,128071.0,31.2091,31.3014,31.1907,31.3014,128071.0
2016-05-02 10:10:00,33.94,34.07,33.94,34.03,57863.0,31.3106,31.4305,31.3106,31.3936,57863.0
2016-05-02 10:20:00,34.04,34.05,33.96,33.97,28371.0,31.4028,31.4121,31.329,31.3383,28371.0
2016-05-02 10:30:00,33.98,33.99,33.9,33.9,28416.0,31.3475,31.3567,31.2737,31.2737,28416.0
2016-05-02 10:40:00,33.9,33.94,33.88,33.93,17927.0,31.2737,31.3106,31.2552,31.3014,17927.0
2016-05-02 10:50:00,33.92,33.92,33.84,33.86,23017.0,31.2921,31.2921,31.2183,31.2368,23017.0
2016-05-02 11:00:00,33.87,33.92,33.83,33.92,14977.0,31.246,31.2921,31.2091,31.2921,14977.0
2016-05-02 11:10:00,33.93,33.97,33.91,33.93,21486.0,31.3014,31.3383,31.2829,31.3014,21486.0
2016-05-02 11:20:00,33.93,33.95,33.91,33.94,33324.0,31.3014,31.3198,31.2829,31.3106,33324.0
2016-05-02 11:30:00,33.95,33.96,33.9,33.96,20332.0,31.3198,31.329,31.2737,31.329,20332.0
2016-05-02 11:40:00,33.96,33.98,33.91,33.92,75815.0,31.329,31.3475,31.2829,31.2921,75815.0
2016-05-02 11:50:00,33.93,33.95,33.86,33.89,48958.0,31.3014,31.3198,31.2368,31.2645,48958.0
2016-05-02 12:00:00,33.89,33.91,33.85,33.9,45066.0,31.2645,31.2829,31.2276,31.2737,45066.0
2016-05-02 12:10:00,33.89,33.91,33.87,33.9,19714.0,31.2645,31.2829,31.246,31.2737,19714.0
2016-05-02 12:20:00,33.9,33.91,33.88,33.89,13907.0,31.2737,31.2829,31.2552,31.2645,13907.0
2016-05-02 12:30:00,33.9,33.93,33.89,33.89,37537.0,31.2737,31.3014,31.2645,31.2645,37537.0
2016-05-02 12:40:00,33.89,33.94,33.88,33.93,29369.0,31.2645,31.3106,31.2552,31.3014,29369.0
2016-05-02 12:50:00,33.92,33.93,33.88,33.9,31217.0,31.2921,31.3014,31.2552,31.2737,31217.0
2016-05-02 13:00:00,33.9,33.93,33.88,33.92,9746.0,31.2737,31.3014,31.2552,31.2921,9746.0
2016-05-02 13:10:00,33.92,34.02,33.92,34.0,25284.0,31.2921,31.3844,31.2921,31.3659,25284.0
2016-05-02 13:20:00,34.01,34.05,34.0,34.01,20695.0,31.3752,31.4121,31.3659,31.3752,20695.0
2016-05-02 13:30:00,34.02,34.02,33.98,33.99,13663.0,31.3844,31.3844,31.3475,31.3567,13663.0
2016-05-02 13:40:00,34.0,34.03,33.99,34.03,6266.0,31.3659,31.3936,31.3567,31.3936,6266.0
2016-05-02 13:50:00,34.02,34.03,33.99,34.01,29804.0,31.3844,31.3936,31.3567,31.3752,29804.0
2016-05-02 14:00:00,34.0,34.03,33.99,34.01,28514.0,31.3659,31.3936,31.3567,31.3752,28514.0
2016-05-02 14:10:00,34.01,34.03,33.99,34.0,26147.0,31.3752,31.3936,31.3567,31.3659,26147.0
2016-05-02 14:20:00,34.0,34.02,33.98,33.99,23856.0,31.3659,31.3844,31.3475,31.3567,23856.0
2016-05-02 14:30:00,33.99,34.0,33.96,33.96,36425.0,31.3567,31.3659,31.329,31.329,36425.0
2016-05-02 14:40:00,33.96,33.97,33.94,33.95,24859.0,31.329,31.3383,31.3106,31.3198,24859.0
2016-05-02 14:50:00,33.95,33.98,33.94,33.97,31244.0,31.3198,31.3475,31.3106,31.3383,31244.0
2016-05-02 15:00:00,33.97,34.03,33.97,34.02,27384.0,31.3383,31.3936,31.3383,31.3844,27384.0
2016-05-02 15:10:00,34.02,34.03,34.0,34.01,26557.0,31.3844,31.3936,31.3659,31.3752,26557.0
2016-05-02 15:20:00,34.01,34.03,34.0,34.02,16519.0,31.3752,31.3936,31.3659,31.3844,16519.0
2016-05-02 15:30:00,34.02,34.03,33.99,34.01,80422.0,31.3844,31.3936,31.3567,31.3752,80422.0
2016-05-02 15:40:00,34.01,34.06,34.0,34.02,189765.0,31.3752,31.4213,31.3659,31.3844,189765.0
2016-05-02 15:50:00,34.02,34.02,34.0,34.01,191878.0,31.3844,31.3844,31.3659,31.3752,191878.0
2016-05-03 09:30:00,33.71,33.81,33.63,33.67,97474.0,31.0984,31.1907,31.0246,31.0615,97474.0
2016-05-03 09:40:00,33.66,33.76,33.61,33.61,120699.0,31.0523,31.1445,31.0062,31.0062,120699.0
2016-05-03 09:50:00,33.6,33.61,33.52,33.56,62956.0,30.9969,31.0062,30.9231,30.96,62956.0
2016-05-03 10:00:00,33.56,33.56,33.43,33.43,51512.0,30.96,30.96,30.8401,30.8401,51512.0
2016-05-03 10:10:00,33.43,33.51,33.4,33.51,20624.0,30.8401,30.9139,30.8124,30.9139,20624.0
2016-05-03 10:20:00,33.51,33.63,33.51,33.62,27891.0,30.9139,31.0246,30.9139,31.0154,27891.0
2016-05-03 10:30:00,33.63,33.63,33.5,33.53,48796.0,31.0246,31.0246,30.9047,30.9324,48796.0
2016-05-03 10:40:00,33.52,33.54,33.48,33.51,22137.0,30.9231,30.9416,30.8862,30.9139,22137.0
2016-05-03 10:50:00,33.51,33.53,33.4,33.4,166290.0,30.9139,30.9324,30.8124,30.8124,166290.0
2016-05-03 11:00:00,33.42,33.44,33.4,33.41,36425.0,30.8309,30.8493,30.8124,30.8217,36425.0
2016-05-03 11:10:00,33.4,33.4,33.34,33.34,34393.0,30.8124,30.8124,30.7571,30.7571,34393.0
2016-05-03 11:20:00,33.34,33.35,33.3,33.31,26076.0,30.7571,30.7663,30.7202,30.7294,26076.0
2016-05-03 11:30:00,33.31,33.35,33.28,33.35,13181.0,30.7294,30.7663,30.7017,30.7663,13181.0
2016-05-03 11:40:00,33.36,33.44,33.33,33.44,12597.0,30.7755,30.8493,30.7478,30.8493,12597.0
2016-05-03 11:50:00,33.45,33.49,33.44,33.47,36515.0,30.8586,30.8955,30.8493,30.877,36515.0
2016-05-03 12:00:00,33.48,33.48,33.42,33.46,49214.0,30.8862,30.8862,30.8309,30.8678,49214.0
2016-05-03 12:10:00,33.46,33.46,33.42,33.44,11032.0,30.8678,30.8678,30.8309,30.8493,11032.0
2016-05-03 12:20:00,33.45,33.46,33.4,33.44,11033.0,30.8586,30.8678,30.8124,30.8493,11033.0
2016-05-03 12:30:00,33.44,33.47,33.44,33.47,10178.0,30.8493,30.877,30.8493,30.877,10178.0
2016-05-03 12:40:00,33.47,33.49,33.44,33.47,16391.0,30.877,30.8955,30.8493,30.877,16391.0
2016-05-03 12:50:00,33.48,33.5,33.47,33.49,21354.0,30.8862,30.9047,30.877,30.8955,21354.0
2016-05-03 13:00:00,33.49,33.53,33.47,33.53,34805.0,30.8955,30.9324,30.877,30.9324,34805.0
2016-05-03 13:10:00,33.53,33.54,33.52,33.53,38879.0,30.9324,30.9416,30.9231,30.9324,38879.0
2016-05-03 13:20:00,33.54,33.59,33.53,33.59,53261.0,30.9416,30.9877,30.9324,30.9877,53261.0
2016-05-03 13:30:00,33.6,33.62,33.57,33.6,24918.0,30.9969,31.0154,30.9693,30.9969,24918.0
2016-05-03 13:40:00,33.61,33.65,33.61,33.64,21855.0,31.0062,31.0431,31.0062,31.0338,21855.0
2016-05-03 13:50:00,33.64,33.66,33.6,33.6,47537.0,31.0338,31.0523,30.9969,30.9969,47537.0
2016-05-03 14:00:00,33.59,33.59,33.55,33.58,29456.0,30.9877,30.9877,30.9508,30.9785,29456.0
2016-05-03 14:10:00,33.58,33.58,33.49,33.49,65237.0,30.9785,30.9785,30.8955,30.8955,65237.0
2016-05-03 14:20:00,33.49,33.52,33.46,33.52,47675.0,30.8955,30.9231,30.8678,30.9231,47675.0
2016-05-03 14:30:00,33.52,33.55,33.51,33.55,20998.0,30.9231,30.9508,30.9139,30.9508,20998.0
2016-05-03 14:40:00,33.54,33.54,33.47,33.48,15102.0,30.9416,30.9416,30.877,30.8862,15102.0
2016-05-03 14:50:00,33.48,33.5,33.47,33.5,75320.0,30.8862,30.9047,30.877,30.9047,75320.0
2016-05-03 15:00:00,33.49,33.52,33.48,33.52,48104.0,30.8955,30.9231,30.8862,30.9231,48104.0
2016-05-03 15:10:00,33.52,33.52,33.45,33.48,27759.0,30.9231,30.9231,30.8586,30.8862,27759.0
2016-05-03 15:20:00,33.48,33.52,33.46,33.48,59955.0,30.8862,30.9231,30.8678,30.8862,59955.0
2016-05-03 15:30:00,33.48,33.49,33.44,33.47,108925.0,30.8862,30.8955,30.8493,30.877,108925.0
2016-05-03 15:40:00,33.47,33.51,33.44,33.5,142192.0,30.877,30.9139,30.8493,30.9047,142192.0
2016-05-03 15:50:00,33.5,33.51,33.47,33.48,260844.0,30.9047,30.9139,30.877,30.8862,260844.0
2016-05-04 09:30:00,33.25,33.3,33.17,33.24,97203.0,30.674,30.7202,30.6002,30.6648,97203.0
2016-05-04 09:40:00,33.23,33.31,33.18,33.31,60331.0,30.6556,30.7294,30.6095,30.7294,60331.0
2016-05-04 09:50:00,33.31,33.48,33.3,33.44,46680.0,30.7294,30.8862,30.7202,30.8493,46680.0
2016-05-04 10:00:00,33.44,33.53,33.41,33.47,71409.0,30.8493,30.9324,30.8217,30.877,71409.0
2016-05-04 10:10:00,33.47,33.56,33.47,33.56,47039.0,30.877,30.96,30.877,30.96,47039.0
2016-05-04 10:20:00,33.57,33.57,33.45,33.46,40875.0,30.9693,30.9693,30.8586,30.8678,40875.0
2016-05-04 10:30:00,33.45,33.48,33.36,33.4,42096.0,30.8586,30.8862,30.7755,30.8124,42096.0
2016-05-04 10:40:00,33.4,33.4,33.32,33.34,34895.0,30.8124,30.8124,30.7386,30.7571,34895.0
2016-05-04 10:50:00,33.35,33.4,33.33,33.4,53265.0,30.7663,30.8124,30.7478,30.8124,53265.0
2016-05-04 11:00:00,33.4,33.43,33.35,33.35,24365.0,30.8124,30.8401,30.7663,30.7663,24365.0
2016-05-04 11:10:00,33.35,33.36,33.25,33.26,23202.0,30.7663,30.7755,30.674,30.6833,23202.0
2016-05-04 11:20:00,33.26,33.26,33.19,33.2,29434.0,30.6833,30.6833,30.6187,30.6279,29434.0
2016-05-04 11:30:00,33.21,33.31,33.19,33.3,48626.0,30.6371,30.7294,30.6187,30.7202,48626.0
2016-05-04 11:40:00,33.31,33.31,33.25,33.29,24904.0,30.7294,30.7294,30.674,30.7109,24904.0
2016-05-04 11:50:00,33.29,33.33,33.24,33.3,183637.0,30.7109,30.7478,30.6648,30.7202,183637.0
2016-05-04 12:00:00,33.31,33.32,33.29,33.29,216794.0,30.7294,30.7386,30.7109,30.7109,216794.0
2016-05-04 12:10:00,33.3,33.36,33.3,33.32,138606.0,30.7202,30.7755,30.7202,30.7386,138606.0
2016-05-04 12:20:00,33.31,33.33,33.28,33.28,34037.0,30.7294,30.7478,30.7017,30.7017,34037.0
2016-05-04 12:30:00,33.28,33.33,33.27,33.27,38202.0,30.7017,30.7478,30.6925,30.6925,38202.0
2016-05-04 12:40:00,33.27,33.28,33.24,33.27,64347.0,30.6925,30.7017,30.6648,30.6925,64347.0
2016-05-04 12:50:00,33.26,33.27,33.22,33.23,49047.0,30.6833,30.6925,30.6464,30.6556,49047.0
2016-05-04 13:00:00,33.23,33.27,33.21,33.25,13816.0,30.6556,30.6925,30.6371,30.674,13816.0
2016-05-04 13:10:00,33.24,33.31,33.23,33.31,23918.0,30.6648,30.7294,30.6556,30.7294,23918.0
2016-05-04 13:20:00,33.31,33.34,33.31,33.33,55964.0,30.7294,30.7571,30.7294,30.7478,55964.0
2016-05-04 13:30:00,33.34,33.34,33.3,33.31,26899.0,30.7571,30.7571,30.7202,30.7294,26899.0
2016-05-04 13:40:00,33.3,33.31,33.28,33.29,23809.0,30.7202,30.7294,30.7017,30.7109,23809.0
2016-05-04 13:50:00,33.3,33.33,33.25,33.26,42855.0,30.7202,30.7478,30.674,30.6833,42855.0
2016-05-04 14:00:00,33.26,33.26,33.19,33.23,34589.0,30.6833,30.6833,30.6187,30.6556,34589.0
2016-05-04 14:10:00,33.23,33.25,33.21,33.25,26782.0,30.6556,30.674,30.6371,30.674,26782.0
2016-05-04 14:20:00,33.25,33.32,33.23,33.32,45860.0,30.674,30.7386,30.6556,30.7386,45860.0
2016-05-04 14:30:00,33.32,33.34,33.3,33.32,55602.0,30.7386,30.7571,30.7202,30.7386,55602.0
2016-05-04 14:40:00,33.32,33.34,33.3,33.33,46917.0,30.7386,30.7571,30.7202,30.7478,46917.0
2016-05-04 14:50:00,33.34,33.37,33.33,33.34,35419.0,30.7571,30.7847,30.7478,30.7571,35419.0
2016-05-04 15:00:00,33.34,33.35,33.31,33.33,28688.0,30.7571,30.7663,30.7294,30.7478,28688.0
2016-05-04 15:10:00,33.34,33.39,33.31,33.38,59962.0,30.7571,30.8032,30.7294,30.794,59962.0
2016-05-04 15:20:00,33.38,33.41,33.37,33.4,39035.0,30.794,30.8217,30.7847,30.8124,39035.0
2016-05-04 15:30:00,33.39,33.44,33.39,33.43,65189.0,30.8032,30.8493,30.8032,30.8401,65189.0
2016-05-04 15:40:00,33.43,33.49,33.43,33.48,104502.0,30.8401,30.8955,30.8401,30.8862,104502.0
2016-05-04 15:50:00,33.48,33.48,33.38,33.39,384150.0,30.8862,30.8862,30.794,30.8032,384150.0
2016-05-05 09:30:00,33.48,33.52,33.39,33.47,59085.0,30.8862,30.9231,30.8032,30.877,59085.0
2016-05-05 09:40:00,33.46,33.47,33.24,33.37,128406.0,30.8678,30.877,30.6648,30.7847,128406.0
2016-05-05 09:50:00,33.38,33.51,33.37,33.49,38502.0,30.794,30.9139,30.7847,30.8955,38502.0
2016-05-05 10:00:00,33.48,33.56,33.46,33.52,32766.0,30.8862,30.96,30.8678,30.9231,32766.0
2016-05-05 10:10:00,33.51,33.57,33.47,33.5,41114.0,30.9139,30.9693,30.877,30.9047,41114.0
2016-05-05 10:20:00,33.5,33.5,33.33,33.37,53172.0,30.9047,30.9047,30.7478,30.7847,53172.0
2016-05-05 10:30:00,33.36,33.43,33.35,33.37,71939.0,30.7755,30.8401,30.7663,30.7847,71939.0
2016-05-05 10:40:00,33.37,33.4,33.35,33.39,33811.0,30.7847,30.8124,30.7663,30.8032,33811.0
2016-05-05 10:50:00,33.39,33.39,33.35,33.35,40234.0,30.8032,30.8032,30.7663,30.7663,40234.0
2016-05-05 11:00:00,33.36,33.4,33.35,33.37,28972.0,30.7755,30.8124,30.7663,30.7847,28972.0
2016-05-05 11:10:00,33.36,33.4,33.36,33.39,23651.0,30.7755,30.8124,30.7755,30.8032,23651.0
2016-05-05 11:20:00,33.39,33.39,33.32,33.34,57903.0,30.8032,30.8032,30.7386,30.7571,57903.0
2016-05-05 11:30:00,33.35,33.4,33.33,33.37,33592.0,30.7663,30.8124,30.7478,30.7847,33592.0
2016-05-05 11:40:00,33.39,33.42,33.39,33.4,14433.0,30.8032,30.8309,30.8032,30.8124,14433.0
2016-05-05 11:50:00,33.41,33.43,33.4,33.42,29667.0,30.8217,30.8401,30.8124,30.8309,29667.0
2016-05-05 12:00:00,33.42,33.45,33.39,33.4,44611.0,30.8309,30.8586,30.8032,30.8124,44611.0
2016-05-05 12:10:00,33.4,33.46,33.4,33.43,33307.0,30.8124,30.8678,30.8124,30.8401,33307.0
2016-05-05 12:20:00,33.43,33.46,33.42,33.45,28878.0,30.8401,30.8678,30.8309,30.8586,28878.0
2016-05-05 12:30:00,33.45,33.46,33.43,33.44,22393.0,30.8586,30.8678,30.8401,30.8493,22393.0
2016-05-05 12:40:00,33.45,33.47,33.42,33.45,28846.0,30.8586,30.877,30.8309,30.8586,28846.0
2016-05-05 12:50:00,33.44,33.48,33.44,33.46,23023.0,30.8493,30.8862,30.8493,30.8678,23023.0
2016-05-05 13:00:00,33.46,33.46,33.39,33.4,14136.0,30.8678,30.8678,30.8032,30.8124,14136.0
2016-05-05 13:10:00,33.39,33.39,33.33,33.37,50206.0,30.8032,30.8032,30.7478,30.7847,50206.0
2016-05-05 13:20:00,33.37,33.37,33.27,33.27,42801.0,30.7847,30.7847,30.6925,30.6925,42801.0
2016-05-05 13:30:00,33.28,33.32,33.27,33.28,19782.0,30.7017,30.7386,30.6925,30.7017,19782.0
2016-05-05 13:40:00,33.28,33.3,33.26,33.26,27104.0,30.7017,30.7202,30.6833,30.6833,27104.0
2016-05-05 13:50:00,33.25,33.29,33.25,33.27,33216.0,30.674,30.7109,30.674,30.6925,33216.0
2016-05-05 14:00:00,33.27,33.33,33.26,33.31,29119.0,30.6925,30.7478,30.6833,30.7294,29119.0
2016-05-05 14:10:00,33.31,33.34,33.3,33.31,42664.0,30.7294,30.7571,30.7202,30.7294,42664.0
2016-05-05 14:20:00,33.31,33.35,33.31,33.34,29129.0,30.7294,30.7663,30.7294,30.7571,29129.0
2016-05-05 14:30:00,33.34,33.34,33.3,33.33,35300.0,30.7571,30.7571,30.7202,30.7478,35300.0
2016-05-05 14:40:00,33.32,33.37,33.32,33.35,42820.0,30.7386,30.7847,30.7386,30.7663,42820.0
2016-05-05 14:50:00,33.34,33.35,33.28,33.28,38529.0,30.7571,30.7663,30.7017,30.7017,38529.0
2016-05-05 15:00:00,33.28,33.29,33.24,33.28,58607.0,30.7017,30.7109,30.6648,30.7017,58607.0
2016-05-05 15:10:00,33.28,33.34,33.28,33.33,90180.0,30.7017,30.7571,30.7017,30.7478,90180.0
2016-05-05 15:20:00,33.32,33.35,33.31,33.34,50233.0,30.7386,30.7663,30.7294,30.7571,50233.0
2016-05-05 15:30:00,33.34,33.36,33.31,33.34,94439.0,30.7571,30.7755,30.7294,30.7571,94439.0
2016-05-05 15:40:00,33.34,33.36,33.3,33.3,161517.0,30.7571,30.7755,30.7202,30.7202,161517.0
2016-05-05 15:50:00,33.3,33.31,33.27,33.29,204141.0,30.7202,30.7294,30.6925,30.7109,204141.0
2016-05-06 09:30:00,33.12,33.45,33.12,33.41,135152.0,30.5541,30.8586,30.5541,30.8217,135152.0
2016-05-06 09:40:00,33.42,33.57,33.42,33.5,155796.0,30.8309,30.9693,30.8309,30.9047,155796.0
2016-05-06 09:50:00,33.48,33.52,33.41,33.41,85659.0,30.8862,30.9231,30.8217,30.8217,85659.0
2016-05-06 10:00:00,33.41,33.56,33.39,33.53,438923.0,30.8217,30.96,30.8032,30.9324,438923.0
2016-05-06 10:10:00,33.54,33.55,33.4,33.4,92599.0,30.9416,30.9508,30.8124,30.8124,92599.0
2016-05-06 10:20:00,33.39,33.4,33.29,33.36,93543.0,30.8032,30.8124,30.7109,30.7755,93543.0
2016-05-06 10:30:00,33.35,33.37,33.19,33.22,133645.0,30.7663,30.7847,30.6187,30.6464,133645.0
2016-05-06 10:40:00,33.22,33.26,33.18,33.2,114935.0,30.6464,30.6833,30.6095,30.6279,114935.0
2016-05-06 10:50:00,33.2,33.22,33.14,33.17,25005.0,30.6279,30.6464,30.5726,30.6002,25005.0
2016-05-06 11:00:00,33.17,33.23,33.17,33.2,102976.0,30.6002,30.6556,30.6002,30.6279,102976.0
2016-05-06 11:10:00,33.2,33.22,33.16,33.19,39664.0,30.6279,30.6464,30.591,30.6187,39664.0
2016-05-06 11:20:00,33.2,33.24,33.19,33.22,14337.0,30.6279,30.6648,30.6187,30.6464,14337.0
2016-05-06 11:30:00,33.23,33.24,33.21,33.23,12737.0,30.6556,30.6648,30.6371,30.6556,12737.0
2016-05-06 11:40:00,33.23,33.24,33.15,33.16,11232.0,30.6556,30.6648,30.5818,30.591,11232.0
2016-05-06 11:50:00,33.15,33.17,33.14,33.16,53807.0,30.5818,30.6002,30.5726,30.591,53807.0
2016-05-06 12:00:00,33.16,33.2,33.15,33.19,7917.0,30.591,30.6279,30.5818,30.6187,7917.0
2016-05-06 12:10:00,33.2,33.23,33.18,33.22,28081.0,30.6279,30.6556,30.6095,30.6464,28081.0
2016-05-06 12:20:00,33.23,33.29,33.22,33.25,16312.0,30.6556,30.7109,30.6464,30.674,16312.0
2016-05-06 12:30:00,33.25,33.26,33.19,33.23,14586.0,30.674,30.6833,30.6187,30.6556,14586.0
2016-05-06 12:40:00,33.24,33.25,33.21,33.22,9516.0,30.6648,30.674,30.6371,30.6464,9516.0
2016-05-06 12:50:00,33.21,33.28,33.19,33.27,28451.0,30.6371,30.7017,30.6187,30.6925,28451.0
2016-05-06 13:00:00,33.27,33.33,33.26,33.31,35364.0,30.6925,30.7478,30.6833,30.7294,35364.0
2016-05-06 13:10:00,33.31,33.35,33.31,33.31,16423.0,30.7294,30.7663,30.7294,30.7294,16423.0
2016-05-06 13:20:00,33.31,33.35,33.29,33.33,16478.0,30.7294,30.7663,30.7109,30.7478,16478.0
2016-05-06 13:30:00,33.33,33.36,33.32,33.34,11062.0,30.7478,30.7755,30.7386,30.7571,11062.0
2016-05-06 13:40:00,33.35,33.36,33.31,33.33,29123.0,30.7663,30.7755,30.7294,30.7478,29123.0
2016-05-06 13:50:00,33.34,33.4,33.32,33.39,21568.0,30.7571,30.8124,30.7386,30.8032,21568.0
2016-05-06 14:00:00,33.4,33.47,33.4,33.45,63166.0,30.8124,30.877,30.8124,30.8586,63166.0
2016-05-06 14:10:00,33.46,33.47,33.41,33.46,19302.0,30.8678,30.877,30.8217,30.8678,19302.0
2016-05-06 14:20:00,33.47,33.47,33.44,33.45,22504.0,30.877,30.877,30.8493,30.8586,22504.0
2016-05-06 14:30:00,33.46,33.46,33.42,33.45,24022.0,30.8678,30.8678,30.8309,30.8586,24022.0
2016-05-06 14:40:00,33.46,33.49,33.46,33.47,10458.0,30.8678,30.8955,30.8678,30.877,10458.0
2016-05-06 14:50:00,33.47,33.48,33.44,33.44,36623.0,30.877,30.8862,30.8493,30.8493,36623.0
2016-05-06 15:00:00,33.44,33.49,33.44,33.46,27277.0,30.8493,30.8955,30.8493,30.8678,27277.0
2016-05-06 15:10:00,33.46,33.47,33.42,33.43,29962.0,30.8678,30.877,30.8309,30.8401,29962.0
2016-05-06 15:20:00,33.44,33.47,33.42,33.45,12885.0,30.8493,30.877,30.8309,30.8586,12885.0
2016-05-06 15:30:00,33.45,33.46,33.42,33.44,47914.0,30.8586,30.8678,30.8309,30.8493,47914.0
2016-05-06 15:40:00,33.45,33.47,33.43,33.46,112215.0,30.8586,30.877,30.8401,30.8678,112215.0
2016-05-06 15:50:00,33.46,33.5,33.46,33.49,186630.0,30.8678,30.9047,30.8678,30.8955,186630.0
2016-05-09 09:30:00,33.49,33.66,33.46,33.63,96719.0,30.8955,31.0523,30.8678,31.0246,96719.0
2016-05-09 09:40:00,33.63,33.72,33.61,33.62,58688.0,31.0246,31.1076,31.0062,31.0154,58688.0
2016-05-09 09:50:00,33.61,33.67,33.56,33.66,54095.0,31.0062,31.0615,30.96,31.0523,54095.0
2016-05-09 10:00:00,33.66,33.68,33.57,33.59,57717.0,31.0523,31.0707,30.9693,30.9877,57717.0
2016-05-09 10:10:00,33.58,33.64,33.57,33.6,69024.0,30.9785,31.0338,30.9693,30.9969,69024.0
2016-05-09 10:20:00,33.6,33.61,33.5,33.52,52428.0,30.9969,31.0062,30.9047,30.9231,52428.0
2016-05-09 10:30:00,33.52,33.53,33.43,33.46,91469.0,30.9231,30.9324,30.8401,30.8678,91469.0
2016-05-09 10:40:00,33.46,33.52,33.45,33.51,28867.0,30.8678,30.9231,30.8586,30.9139,28867.0
2016-05-09 10:50:00,33.51,33.55,33.5,33.52,29618.0,30.9139,30.9508,30.9047,30.9231,29618.0
2016-05-09 11:00:00,33.52,33.56,33.48,33.49,27137.0,30.9231,30.96,30.8862,30.8955,27137.0
2016-05-09 11:10:00,33.49,33.49,33.35,33.36,46553.0,30.8955,30.8955,30.7663,30.7755,46553.0
2016-05-09 11:20:00,33.37,33.46,33.36,33.45,23014.0,30.7847,30.8678,30.7755,30.8586,23014.0
2016-05-09 11:30:00,33.45,33.45,33.39,33.43,31416.0,30.8586,30.8586,30.8032,30.8401,31416.0
2016-05-09 11:40:00,33.43,33.52,33.43,33.5,21091.0,30.8401,30.9231,30.8401,30.9047,21091.0
2016-05-09 11:50:00,33.5,33.54,33.5,33.53,10663.0,30.9047,30.9416,30.9047,30.9324,10663.0
2016-05-09 12:00:00,33.52,33.54,33.45,33.48,19381.0,30.9231,30.9416,30.8586,30.8862,19381.0
2016-05-09 12:10:00,33.48,33.55,33.47,33.54,18657.0,30.8862,30.9508,30.877,30.9416,18657.0
2016-05-09 12:20:00,33.54,33.57,33.53,33.56,34412.0,30.9416,30.9693,30.9324,30.96,34412.0
2016-05-09 12:30:00,33.57,33.57,33.52,33.52,14231.0,30.9693,30.9693,30.9231,30.9231,14231.0
2016-05-09 12:40:00,33.53,33.56,33.51,33.53,24662.0,30.9324,30.96,30.9139,30.9324,24662.0
2016-05-09 12:50:00,33.52,33.55,33.49,33.54,12700.0,30.9231,30.9508,30.8955,30.9416,12700.0
2016-05-09 13:00:00,33.53,33.58,33.53,33.58,25061.0,30.9324,30.9785,30.9324,30.9785,25061.0
2016-05-09 13:10:00,33.59,33.6,33.56,33.56,17967.0,30.9877,30.9969,30.96,30.96,17967.0
2016-05-09 13:20:00,33.56,33.6,33.55,33.59,19150.0,30.96,30.9969,30.9508,30.9877,19150.0
2016-05-09 13:30:00,33.59,33.62,33.56,33.56,25218.0,30.9877,31.0154,30.96,30.96,25218.0
2016-05-09 13:40:00,33.57,33.61,33.56,33.58,17786.0,30.9693,31.0062,30.96,30.9785,17786.0
2016-05-09 13:50:00,33.59,33.6,33.55,33.55,20388.0,30.9877,30.9969,30.9508,30.9508,20388.0
2016-05-09 14:00:00,33.56,33.58,33.53,33.55,26763.0,30.96,30.9785,30.9324,30.9508,26763.0
2016-05-09 14:10:00,33.55,33.58,33.53,33.55,29260.0,30.9508,30.9785,30.9324,30.9508,29260.0
2016-05-09 14:20:00,33.55,33.57,33.54,33.55,15837.0,30.9508,30.9693,30.9416,30.9508,15837.0
2016-05-09 14:30:00,33.55,33.56,33.53,33.56,25954.0,30.9508,30.96,30.9324,30.96,25954.0
2016-05-09 14:40:00,33.56,33.58,33.55,33.58,23206.0,30.96,30.9785,30.9508,30.9785,23206.0
2016-05-09 14:50:00,33.58,33.63,33.57,33.61,20147.0,30.9785,31.0246,30.9693,31.0062,20147.0
2016-05-09 15:00:00,33.61,33.61,33.58,33.59,14217.0,31.0062,31.0062,30.9785,30.9877,14217.0
2016-05-09 15:10:00,33.59,33.61,33.58,33.6,28518.0,30.9877,31.0062,30.9785,30.9969,28518.0
2016-05-09 15:20:00,33.59,33.61,33.58,33.58,20037.0,30.9877,31.0062,30.9785,30.9785,20037.0
2016-05-09 15:30:00,33.59,33.59,33.54,33.56,35123.0,30.9877,30.9877,30.9416,30.96,35123.0
2016-05-09 15:40:00,33.56,33.57,33.53,33.55,86484.0,30.96,30.9693,30.9324,30.9508,86484.0
2016-05-09 15:50:00,33.55,33.55,33.5,33.51,134302.0,30.9508,30.9508,30.9047,30.9139,134302.0
2016-05-10 09:30:00,33.69,33.69,33.52,33.53,128327.0,31.08,31.08,30.9231,30.9324,128327.0
2016-05-10 09:40:00,33.53,33.79,33.53,33.79,70309.0,30.9324,31.1722,30.9324,31.1722,70309.0
2016-05-10 09:50:00,33.79,33.8,33.74,33.79,28863.0,31.1722,31.1814,31.1261,31.1722,28863.0
2016-05-10 10:00:00,33.79,33.79,33.6,33.6,53395.0,31.1722,31.1722,30.9969,30.9969,53395.0
2016-05-10 10:10:00,33.61,33.72,33.61,33.69,46016.0,31.0062,31.1076,31.0062,31.08,46016.0
2016-05-10 10:20:00,33.68,33.75,33.64,33.75,47988.0,31.0707,31.1353,31.0338,31.1353,47988.0
2016-05-10 10:30:00,33.76,33.78,33.73,33.75,46444.0,31.1445,31.163,31.1169,31.1353,46444.0
2016-05-10 10:40:00,33.74,33.78,33.73,33.75,35516.0,31.1261,31.163,31.1169,31.1353,35516.0
2016-05-10 10:50:00,33.75,33.76,33.73,33.75,47111.0,31.1353,31.1445,31.1169,31.1353,47111.0
2016-05-10 11:00:00,33.75,33.75,33.7,33.71,27597.0,31.1353,31.1353,31.0892,31.0984,27597.0
2016-05-10 11:10:00,33.71,33.73,33.7,33.73,11043.0,31.0984,31.1169,31.0892,31.1169,11043.0
2016-05-10 11:20:00,33.72,33.73,33.7,33.73,16894.0,31.1076,31.1169,31.0892,31.1169,16894.0
2016-05-10 11:30:00,33.73,33.73,33.68,33.68,29301.0,31.1169,31.1169,31.0707,31.0707,29301.0
2016-05-10 11:40:00,33.69,33.69,33.62,33.63,42026.0,31.08,31.08,31.0154,31.0246,42026.0
2016-05-10 11:50:00,33.63,33.69,33.61,33.66,33644.0,31.0246,31.08,31.0062,31.0523,33644.0
2016-05-10 12:00:00,33.67,33.7,33.65,33.67,33823.0,31.0615,31.0892,31.0431,31.0615,33823.0
2016-05-10 12:10:00,33.67,33.73,33.67,33.72,16075.0,31.0615,31.1169,31.0615,31.1076,16075.0
2016-05-10 12:20:00,33.72,33.74,33.7,33.71,22273.0,31.1076,31.1261,31.0892,31.0984,22273.0
2016-05-10 12:30:00,33.73,33.73,33.69,33.7,10377.0,31.1169,31.1169,31.08,31.0892,10377.0
2016-05-10 12:40:00,33.7,33.73,33.7,33.73,9235.0,31.0892,31.1169,31.0892,31.1169,9235.0
2016-05-10 12:50:00,33.73,33.77,33.73,33.76,8908.0,31.1169,31.1538,31.1169,31.1445,8908.0
2016-05-10 13:00:00,33.76,33.78,33.75,33.77,18872.0,31.1445,31.163,31.1353,31.1538,18872.0
2016-05-10 13:10:00,33.76,33.76,33.72,33.72,19796.0,31.1445,31.1445,31.1076,31.1076,19796.0
2016-05-10 13:20:00,33.72,33.76,33.72,33.76,10101.0,31.1076,31.1445,31.1076,31.1445,10101.0
2016-05-10 13:30:00,33.76,33.78,33.73,33.75,12182.0,31.1445,31.163,31.1169,31.1353,12182.0
2016-05-10 13:40:00,33.75,33.79,33.75,33.77,13162.0,31.1353,31.1722,31.1353,31.1538,13162.0
2016-05-10 13:50:00,33.77,33.8,33.76,33.8,36825.0,31.1538,31.1814,31.1445,31.1814,36825.0
2016-05-10 14:00:00,33.79,33.82,33.78,33.8,42305.0,31.1722,31.1999,31.163,31.1814,42305.0
2016-05-10 14:10:00,33.81,33.82,33.77,33.77,13204.0,31.1907,31.1999,31.1538,31.1538,13204.0
2016-05-10 14:20:00,33.78,33.8,33.77,33.79,18450.0,31.163,31.1814,31.1538,31.1722,18450.0
2016-05-10 14:30:00,33.79,33.81,33.78,33.8,14575.0,31.1722,31.1907,31.163,31.1814,14575.0
2016-05-10 14:40:00,33.8,33.83,33.8,33.83,19412.0,31.1814,31.2091,31.1814,31.2091,19412.0
2016-05-10 14:50:00,33.83,33.83,33.79,33.79,25874.0,31.2091,31.2091,31.1722,31.1722,25874.0
2016-05-10 15:00:00,33.79,33.82,33.79,33.81,19567.0,31.1722,31.1999,31.1722,31.1907,19567.0
2016-05-10 15:10:00,33.81,33.83,33.8,33.8,49654.0,31.1907,31.2091,31.1814,31.1814,49654.0
2016-05-10 15:20:00,33.8,33.84,33.8,33.82,75426.0,31.1814,31.2183,31.1814,31.1999,75426.0
2016-05-10 15:30:00,33.82,33.83,33.81,33.82,42782.0,31.1999,31.2091,31.1907,31.1999,42782.0
2016-05-10 15:40:00,33.82,33.86,33.81,33.83,114026.0,31.1999,31.2368,31.1907,31.2091,114026.0
2016-05-10 15:50:00,33.84,33.84,33.81,33.83,381464.0,31.2183,31.2183,31.1907,31.2091,381464.0
2016-05-11 09:30:00,33.65,33.74,33.63,33.64,63956.0,31.0431,31.1261,31.0246,31.0338,63956.0
2016-05-11 09:40:00,33.64,33.65,33.49,33.49,43664.0,31.0338,31.0431,30.8955,30.8955,43664.0
2016-05-11 09:50:00,33.49,33.49,33.41,33.45,66363.0,30.8955,30.8955,30.8217,30.8586,66363.0
2016-05-11 10:00:00,33.44,33.44,33.37,33.44,33812.0,30.8493,30.8493,30.7847,30.8493,33812.0
2016-05-11 10:10:00,33.45,33.49,33.43,33.44,181974.0,30.8586,30.8955,30.8401,30.8493,181974.0
2016-05-11 10:20:00,33.44,33.56,33.44,33.56,31307.0,30.8493,30.96,30.8493,30.96,31307.0
2016-05-11 10:30:00,33.57,33.59,33.53,33.54,51981.0,30.9693,30.9877,30.9324,30.9416,51981.0
2016-05-11 10:40:00,33.54,33.54,33.45,33.47,31652.0,30.9416,30.9416,30.8586,30.877,31652.0
2016-05-11 10:50:00,33.47,33.52,33.46,33.5,21234.0,30.877,30.9231,30.8678,30.9047,21234.0
2016-05-11 11:00:00,33.49,33.5,33.38,33.38,41273.0,30.8955,30.9047,30.794,30.794,41273.0
2016-05-11 11:10:00,33.38,33.45,33.38,33.43,21143.0,30.794,30.8586,30.794,30.8401,21143.0
2016-05-11 11:20:00,33.43,33.43,33.39,33.39,16220.0,30.8401,30.8401,30.8032,30.8032,16220.0
2016-05-11 11:30:00,33.39,33.44,33.37,33.38,53177.0,30.8032,30.8493,30.7847,30.794,53177.0
2016-05-11 11:40:00,33.38,33.39,33.33,33.34,64667.0,30.794,30.8032,30.7478,30.7571,64667.0
2016-05-11 11:50:00,33.34,33.37,33.33,33.34,47618.0,30.7571,30.7847,30.7478,30.7571,47618.0
2016-05-11 12:00:00,33.34,33.37,33.33,33.36,54304.0,30.7571,30.7847,30.7478,30.7755,54304.0
2016-05-11 12:10:00,33.36,33.39,33.36,33.39,18162.0,30.7755,30.8032,30.7755,30.8032,18162.0
2016-05-11 12:20:00,33.39,33.43,33.39,33.42,21073.0,30.8032,30.8401,30.8032,30.8309,21073.0
2016-05-11 12:30:00,33.42,33.43,33.38,33.42,23042.0,30.8309,30.8401,30.794,30.8309,23042.0
2016-05-11 12:40:00,33.42,33.43,33.41,33.41,18982.0,30.8309,30.8401,30.8217,30.8217,18982.0
2016-05-11 12:50:00,33.41,33.41,33.39,33.4,47008.0,30.8217,30.8217,30.8032,30.8124,47008.0
2016-05-11 13:00:00,33.4,33.4,33.36,33.38,59201.0,30.8124,30.8124,30.7755,30.794,59201.0
2016-05-11 13:10:00,33.39,33.4,33.37,33.39,77714.0,30.8032,30.8124,30.7847,30.8032,77714.0
2016-05-11 13:20:00,33.38,33.39,33.32,33.36,59874.0,30.794,30.8032,30.7386,30.7755,59874.0
2016-05-11 13:30:00,33.36,33.36,33.34,33.34,18834.0,30.7755,30.7755,30.7571,30.7571,18834.0
2016-05-11 13:40:00,33.34,33.34,33.32,33.34,42228.0,30.7571,30.7571,30.7386,30.7571,42228.0
2016-05-11 13:50:00,33.34,33.34,33.3,33.32,78088.0,30.7571,30.7571,30.7202,30.7386,78088.0
2016-05-11 14:00:00,33.31,33.32,33.26,33.26,114370.0,30.7294,30.7386,30.6833,30.6833,114370.0
2016-05-11 14:10:00,33.25,33.26,33.22,33.23,100435.0,30.674,30.6833,30.6464,30.6556,100435.0
2016-05-11 14:20:00,33.23,33.24,33.21,33.22,80309.0,30.6556,30.6648,30.6371,30.6464,80309.0
2016-05-11 14:30:00,33.21,33.23,33.19,33.22,77238.0,30.6371,30.6556,30.6187,30.6464,77238.0
2016-05-11 14:40:00,33.23,33.23,33.18,33.18,93841.0,30.6556,30.6556,30.6095,30.6095,93841.0
2016-05-11 14:50:00,33.18,33.19,33.15,33.17,110070.0,30.6095,30.6187,30.5818,30.6002,110070.0
2016-05-11 15:00:00,33.18,33.21,33.16,33.21,67338.0,30.6095,30.6371,30.591,30.6371,67338.0
2016-05-11 15:10:00,33.21,33.22,33.18,33.19,76917.0,30.6371,30.6464,30.6095,30.6187,76917.0
2016-05-11 15:20:00,33.19,33.23,33.18,33.21,68271.0,30.6187,30.6556,30.6095,30.6371,68271.0
2016-05-11 15:30:00,33.21,33.23,33.2,33.21,147618.0,30.6371,30.6556,30.6279,30.6371,147618.0
2016-05-11 15:40:00,33.21,33.22,33.15,33.18,192884.0,30.6371,30.6464,30.5818,30.6095,192884.0
2016-05-11 15:50:00,33.18,33.19,33.15,33.17,419253.0,30.6095,30.6187,30.5818,30.6002,419253.0
2016-05-12 09:30:00,33.3,33.43,33.25,33.35,92965.0,30.7202,30.8401,30.674,30.7663,92965.0
2016-05-12 09:40:00,33.36,33.37,33.26,33.35,57695.0,30.7755,30.7847,30.6833,30.7663,57695.0
2016-05-12 09:50:00,33.35,33.42,33.28,33.28,43421.0,30.7663,30.8309,30.7017,30.7017,43421.0
2016-05-12 10:00:00,33.28,33.32,33.25,33.26,50181.0,30.7017,30.7386,30.674,30.6833,50181.0
2016-05-12 10:10:00,33.27,33.31,33.19,33.2,231241.0,30.6925,30.7294,30.6187,30.6279,231241.0
2016-05-12 10:20:00,33.19,33.24,33.17,33.22,36059.0,30.6187,30.6648,30.6002,30.6464,36059.0
2016-05-12 10:30:00,33.21,33.23,33.15,33.21,71952.0,30.6371,30.6556,30.5818,30.6371,71952.0
2016-05-12 10:40:00,33.2,33.2,33.1,33.12,62614.0,30.6279,30.6279,30.5357,30.5541,62614.0
2016-05-12 10:50:00,33.12,33.18,33.12,33.12,173138.0,30.5541,30.6095,30.5541,30.5541,173138.0
2016-05-12 11:00:00,33.11,33.12,32.99,33.0,80473.0,30.5449,30.5541,30.4342,30.4434,80473.0
2016-05-12 11:10:00,33.0,33.01,32.96,32.98,58469.0,30.4434,30.4526,30.4065,30.425,58469.0
2016-05-12 11:20:00,32.98,33.03,32.95,33.03,55724.0,30.425,30.4711,30.3973,30.4711,55724.0
2016-05-12 11:30:00,33.03,33.09,33.02,33.06,51950.0,30.4711,30.5264,30.4619,30.4988,51950.0
2016-05-12 11:40:00,33.06,33.06,32.99,33.01,71217.0,30.4988,30.4988,30.4342,30.4526,71217.0
2016-05-12 11:50:00,33.02,33.02,32.91,32.92,72346.0,30.4619,30.4619,30.3604,30.3696,72346.0
2016-05-12 12:00:00,32.92,32.96,32.89,32.95,75077.0,30.3696,30.4065,30.3419,30.3973,75077.0
2016-05-12 12:10:00,32.95,32.95,32.91,32.93,41743.0,30.3973,30.3973,30.3604,30.3788,41743.0
2016-05-12 12:20:00,32.93,32.94,32.91,32.94,55180.0,30.3788,30.3881,30.3604,30.3881,55180.0
2016-05-12 12:30:00,32.95,32.96,32.9,32.91,57054.0,30.3973,30.4065,30.3512,30.3604,57054.0
2016-05-12 12:40:00,32.91,32.97,32.9,32.97,72760.0,30.3604,30.4157,30.3512,30.4157,72760.0
2016-05-12 12:50:00,32.97,32.99,32.95,32.99,30735.0,30.4157,30.4342,30.3973,30.4342,30735.0
2016-05-12 13:00:00,32.99,33.01,32.96,32.97,39395.0,30.4342,30.4526,30.4065,30.4157,39395.0
2016-05-12 13:10:00,32.96,32.97,32.93,32.94,68003.0,30.4065,30.4157,30.3788,30.3881,68003.0
2016-05-12 13:20:00,32.95,32.97,32.92,32.95,61013.0,30.3973,30.4157,30.3696,30.3973,61013.0
2016-05-12 13:30:00,32.95,32.95,32.89,32.91,43999.0,30.3973,30.3973,30.3419,30.3604,43999.0
2016-05-12 13:40:00,32.91,32.99,32.9,32.96,67358.0,30.3604,30.4342,30.3512,30.4065,67358.0
2016-05-12 13:50:00,32.96,32.99,32.94,32.99,45192.0,30.4065,30.4342,30.3881,30.4342,45192.0
2016-05-12 14:00:00,33.0,33.04,32.99,33.04,59078.0,30.4434,30.4803,30.4342,30.4803,59078.0
2016-05-12 14:10:00,33.04,33.15,33.03,33.13,92006.0,30.4803,30.5818,30.4711,30.5633,92006.0
2016-05-12 14:20:00,33.13,33.17,33.12,33.16,96215.0,30.5633,30.6002,30.5541,30.591,96215.0
2016-05-12 14:30:00,33.16,33.16,33.13,33.16,89605.0,30.591,30.591,30.5633,30.591,89605.0
2016-05-12 14:40:00,33.16,33.21,33.13,33.19,50102.0,30.591,30.6371,30.5633,30.6187,50102.0
2016-05-12 14:50:00,33.19,33.21,33.17,33.18,58525.0,30.6187,30.6371,30.6002,30.6095,58525.0
2016-05-12 15:00:00,33.18,33.18,33.16,33.16,81884.0,30.6095,30.6095,30.591,30.591,81884.0
2016-05-12 15:10:00,33.17,33.19,33.16,33.17,111218.0,30.6002,30.6187,30.591,30.6002,111218.0
2016-05-12 15:20:00,33.17,33.19,33.16,33.19,119603.0,30.6002,30.6187,30.591,30.6187,119603.0
2016-05-12 15:30:00,33.18,33.18,33.15,33.18,136973.0,30.6095,30.6095,30.5818,30.6095,136973.0
2016-05-12 15:40:00,33.18,33.18,33.14,33.16,68414.0,30.6095,30.6095,30.5726,30.591,68414.0
2016-05-12 15:50:00,33.16,33.17,33.12,33.15,179167.0,30.591,30.6002,30.5541,30.5818,179167.0
2016-05-13 09:30:00,33.03,33.16,33.03,33.15,126254.0,30.4711,30.591,30.4711,30.5818,126254.0
2016-05-13 09:40:00,33.15,33.27,33.11,33.17,63497.0,30.5818,30.6925,30.5449,30.6002,63497.0
2016-05-13 09:50:00,33.17,33.18,32.98,33.02,51473.0,30.6002,30.6095,30.425,30.4619,51473.0
2016-05-13 10:00:00,33.03,33.12,33.0,33.0,63000.0,30.4711,30.5541,30.4434,30.4434,63000.0
2016-05-13 10:10:00,32.99,33.09,32.94,33.08,62700.0,30.4342,30.5264,30.3881,30.5172,62700.0
2016-05-13 10:20:00,33.09,33.11,33.04,33.04,46284.0,30.5264,30.5449,30.4803,30.4803,46284.0
2016-05-13 10:30:00,33.03,33.04,32.99,33.02,32401.0,30.4711,30.4803,30.4342,30.4619,32401.0
2016-05-13 10:40:00,33.02,33.07,32.98,33.04,42716.0,30.4619,30.508,30.425,30.4803,42716.0
2016-05-13 10:50:00,33.05,33.13,33.05,33.12,56665.0,30.4895,30.5633,30.4895,30.5541,56665.0
2016-05-13 11:00:00,33.12,33.23,33.12,33.21,46789.0,30.5541,30.6556,30.5541,30.6371,46789.0
2016-05-13 11:10:00,33.21,33.28,33.2,33.28,29243.0,30.6371,30.7017,30.6279,30.7017,29243.0
2016-05-13 11:20:00,33.27,33.32,33.23,33.28,71669.0,30.6925,30.7386,30.6556,30.7017,71669.0
2016-05-13 11:30:00,33.28,33.29,33.19,33.21,27663.0,30.7017,30.7109,30.6187,30.6371,27663.0
2016-05-13 11:40:00,33.19,33.2,33.15,33.15,26048.0,30.6187,30.6279,30.5818,30.5818,26048.0
2016-05-13 11:50:00,33.14,33.16,33.12,33.12,26807.0,30.5726,30.591,30.5541,30.5541,26807.0
2016-05-13 12:00:00,33.12,33.15,33.1,33.13,36244.0,30.5541,30.5818,30.5357,30.5633,36244.0
2016-05-13 12:10:00,33.14,33.17,33.13,33.16,49480.0,30.5726,30.6002,30.5633,30.591,49480.0
2016-05-13 12:20:00,33.14,33.24,33.14,33.24,45922.0,30.5726,30.6648,30.5726,30.6648,45922.0
2016-05-13 12:30:00,33.23,33.24,33.15,33.17,19673.0,30.6556,30.6648,30.5818,30.6002,19673.0
2016-05-13 12:40:00,33.16,33.16,33.08,33.11,33050.0,30.591,30.591,30.5172,30.5449,33050.0
2016-05-13 12:50:00,33.11,33.15,33.09,33.09,19082.0,30.5449,30.5818,30.5264,30.5264,19082.0
2016-05-13 13:00:00,33.08,33.11,33.05,33.07,16275.0,30.5172,30.5449,30.4895,30.508,16275.0
2016-05-13 13:10:00,33.07,33.1,33.05,33.07,19632.0,30.508,30.5357,30.4895,30.508,19632.0
2016-05-13 13:20:00,33.08,33.08,32.99,32.99,23536.0,30.5172,30.5172,30.4342,30.4342,23536.0
2016-05-13 13:30:00,32.99,33.03,32.97,32.97,35606.0,30.4342,30.4711,30.4157,30.4157,35606.0
2016-05-13 13:40:00,32.97,32.99,32.93,32.94,28646.0,30.4157,30.4342,30.3788,30.3881,28646.0
2016-05-13 13:50:00,32.92,32.93,32.88,32.9,44515.0,30.3696,30.3788,30.3327,30.3512,44515.0
2016-05-13 14:00:00,32.89,32.95,32.89,32.93,30599.0,30.3419,30.3973,30.3419,30.3788,30599.0
2016-05-13 14:10:00,32.93,32.95,32.89,32.91,60972.0,30.3788,30.3973,30.3419,30.3604,60972.0
2016-05-13 14:20:00,32.89,32.9,32.83,32.88,41366.0,30.3419,30.3512,30.2866,30.3327,41366.0
2016-05-13 14:30:00,32.88,32.9,32.84,32.84,56669.0,30.3327,30.3512,30.2958,30.2958,56669.0
2016-05-13 14:40:00,32.83,32.84,32.79,32.83,69738.0,30.2866,30.2958,30.2497,30.2866,69738.0
2016-05-13 14:50:00,32.83,32.86,32.79,32.86,45135.0,30.2866,30.3143,30.2497,30.3143,45135.0
2016-05-13 15:00:00,32.85,32.86,32.81,32.82,37344.0,30.305,30.3143,30.2681,30.2774,37344.0
2016-05-13 15:10:00,32.82,32.88,32.81,32.87,42662.0,30.2774,30.3327,30.2681,30.3235,42662.0
2016-05-13 15:20:00,32.87,32.89,32.85,32.86,50572.0,30.3235,30.3419,30.305,30.3143,50572.0
2016-05-13 15:30:00,32.85,32.87,32.83,32.86,61476.0,30.305,30.3235,30.2866,30.3143,61476.0
2016-05-13 15:40:00,32.86,32.9,32.85,32.88,154702.0,30.3143,30.3512,30.305,30.3327,154702.0
2016-05-13 15:50:00,32.87,32.88,32.83,32.84,224474.0,30.3235,30.3327,30.2866,30.2958,224474.0
2016-05-16 09:30:00,32.84,33.07,32.84,32.99,186610.0,30.2958,30.508,30.2958,30.4342,186610.0
2016-05-16 09:40:00,33.0,33.08,32.98,32.99,148149.0,30.4434,30.5172,30.425,30.4342,148149.0
2016-05-16 09:50:00,32.99,33.04,32.95,32.96,66654.0,30.4342,30.4803,30.3973,30.4065,66654.0
2016-05-16 10:00:00,32.97,33.04,32.95,33.02,37196.0,30.4157,30.4803,30.3973,30.4619,37196.0
2016-05-16 10:10:00,33.03,33.09,32.97,32.98,78870.0,30.4711,30.5264,30.4157,30.425,78870.0
2016-05-16 10:20:00,32.98,32.99,32.93,32.97,76196.0,30.425,30.4342,30.3788,30.4157,76196.0
2016-05-16 10:30:00,32.97,33.01,32.93,32.99,30033.0,30.4157,30.4526,30.3788,30.4342,30033.0
2016-05-16 10:40:00,32.98,33.02,32.96,33.01,38147.0,30.425,30.4619,30.4065,30.4526,38147.0
2016-05-16 10:50:00,33.02,33.08,33.02,33.04,38241.0,30.4619,30.5172,30.4619,30.4803,38241.0
2016-05-16 11:00:00,33.04,33.09,33.02,33.02,32082.0,30.4803,30.5264,30.4619,30.4619,32082.0
2016-05-16 11:10:00,33.02,33.04,33.0,33.02,27798.0,30.4619,30.4803,30.4434,30.4619,27798.0
2016-05-16 11:20:00,33.03,33.07,33.0,33.07,38658.0,30.4711,30.508,30.4434,30.508,38658.0
2016-05-16 11:30:00,33.06,33.08,33.03,33.08,12435.0,30.4988,30.5172,30.4711,30.5172,12435.0
2016-05-16 11:40:00,33.09,33.12,33.08,33.09,17166.0,30.5264,30.5541,30.5172,30.5264,17166.0
2016-05-16 11:50:00,33.09,33.12,33.06,33.11,30269.0,30.5264,30.5541,30.4988,30.5449,30269.0
2016-05-16 12:00:00,33.12,33.12,33.07,33.12,19649.0,30.5541,30.5541,30.508,30.5541,19649.0
2016-05-16 12:10:00,33.12,33.12,33.06,33.07,24326.0,30.5541,30.5541,30.4988,30.508,24326.0
2016-05-16 12:20:00,33.07,33.08,33.01,33.01,41549.0,30.508,30.5172,30.4526,30.4526,41549.0
2016-05-16 12:30:00,33.01,33.04,33.01,33.02,14219.0,30.4526,30.4803,30.4526,30.4619,14219.0
2016-05-16 12:40:00,33.02,33.02,32.98,33.0,69716.0,30.4619,30.4619,30.425,30.4434,69716.0
2016-05-16 12:50:00,33.0,33.04,32.99,33.04,13494.0,30.4434,30.4803,30.4342,30.4803,13494.0
2016-05-16 13:00:00,33.05,33.06,33.01,33.02,13837.0,30.4895,30.4988,30.4526,30.4619,13837.0
2016-05-16 13:10:00,33.02,33.03,33.0,33.01,256595.0,30.4619,30.4711,30.4434,30.4526,256595.0
2016-05-16 13:20:00,33.02,33.02,32.97,33.0,239850.0,30.4619,30.4619,30.4157,30.4434,239850.0
2016-05-16 13:30:00,33.01,33.02,32.98,33.0,28757.0,30.4526,30.4619,30.425,30.4434,28757.0
2016-05-16 13:40:00,32.99,33.0,32.95,32.98,79707.0,30.4342,30.4434,30.3973,30.425,79707.0
2016-05-16 13:50:00,32.98,32.99,32.96,32.98,44874.0,30.425,30.4342,30.4065,30.425,44874.0
2016-05-16 14:00:00,32.99,33.05,32.98,33.05,22394.0,30.4342,30.4895,30.425,30.4895,22394.0
2016-05-16 14:10:00,33.05,33.1,33.04,33.09,23851.0,30.4895,30.5357,30.4803,30.5264,23851.0
2016-05-16 14:20:00,33.09,33.11,33.08,33.1,19027.0,30.5264,30.5449,30.5172,30.5357,19027.0
2016-05-16 14:30:00,33.1,33.13,33.09,33.11,23904.0,30.5357,30.5633,30.5264,30.5449,23904.0
2016-05-16 14:40:00,33.12,33.14,33.11,33.13,16221.0,30.5541,30.5726,30.5449,30.5633,16221.0
2016-05-16 14:50:00,33.13,33.13,33.08,33.09,83459.0,30.5633,30.5633,30.5172,30.5264,83459.0
2016-05-16 15:00:00,33.09,33.13,33.08,33.13,121407.0,30.5264,30.5633,30.5172,30.5633,121407.0
2016-05-16 15:10:00,33.14,33.14,33.1,33.11,67441.0,30.5726,30.5726,30.5357,30.5449,67441.0
2016-05-16 15:20:00,33.11,33.11,33.09,33.1,59539.0,30.5449,30.5449,30.5264,30.5357,59539.0
2016-05-16 15:30:00,33.1,33.11,33.05,33.07,82260.0,30.5357,30.5449,30.4895,30.508,82260.0
2016-05-16 15:40:00,33.07,33.07,33.03,33.04,182263.0,30.508,30.508,30.4711,30.4803,182263.0
2016-05-16 15:50:00,33.03,33.05,33.02,33.05,340213.0,30.4711,30.4895,30.4619,30.4895,340213.0
2016-05-17 09:30:00,32.97,33.05,32.86,33.0,105170.0,30.4157,30.4895,30.3143,30.4434,105170.0
2016-05-17 09:40:00,32.96,32.97,32.82,32.97,169174.0,30.4065,30.4157,30.2774,30.4157,169174.0
2016-05-17 09:50:00,32.95,33.09,32.9,33.06,196059.0,30.3973,30.5264,30.3512,30.4988,196059.0
2016-05-17 10:00:00,33.06,33.06,32.92,32.97,111964.0,30.4988,30.4988,30.3696,30.4157,111964.0
2016-05-17 10:10:00,32.96,33.05,32.9,33.04,332158.0,30.4065,30.4895,30.3512,30.4803,332158.0
2016-05-17 10:20:00,33.05,33.12,33.03,33.07,278890.0,30.4895,30.5541,30.4711,30.508,278890.0
2016-05-17 10:30:00,33.05,33.06,32.99,33.04,62584.0,30.4895,30.4988,30.4342,30.4803,62584.0
2016-05-17 10:40:00,33.05,33.15,33.05,33.09,79033.0,30.4895,30.5818,30.4895,30.5264,79033.0
2016-05-17 10:50:00,33.09,33.24,33.09,33.22,506270.0,30.5264,30.6648,30.5264,30.6464,506270.0
2016-05-17 11:00:00,33.22,33.22,33.17,33.2,66300.0,30.6464,30.6464,30.6002,30.6279,66300.0
2016-05-17 11:10:00,33.2,33.28,33.18,33.23,102272.0,30.6279,30.7017,30.6095,30.6556,102272.0
2016-05-17 11:20:00,33.21,33.23,33.16,33.16,32737.0,30.6371,30.6556,30.591,30.591,32737.0
2016-05-17 11:30:00,33.17,33.24,33.17,33.23,50041.0,30.6002,30.6648,30.6002,30.6556,50041.0
2016-05-17 11:40:00,33.25,33.27,33.21,33.27,45259.0,30.674,30.6925,30.6371,30.6925,45259.0
2016-05-17 11:50:00,33.27,33.3,33.27,33.28,74306.0,30.6925,30.7202,30.6925,30.7017,74306.0
2016-05-17 12:00:00,33.27,33.3,33.24,33.26,93124.0,30.6925,30.7202,30.6648,30.6833,93124.0
2016-05-17 12:10:00,33.24,33.25,33.17,33.18,93038.0,30.6648,30.674,30.6002,30.6095,93038.0
2016-05-17 12:20:00,33.17,33.18,33.15,33.18,52175.0,30.6002,30.6095,30.5818,30.6095,52175.0
2016-05-17 12:30:00,33.18,33.21,33.15,33.19,88673.0,30.6095,30.6371,30.5818,30.6187,88673.0
2016-05-17 12:40:00,33.19,33.2,33.14,33.15,41852.0,30.6187,30.6279,30.5726,30.5818,41852.0
2016-05-17 12:50:00,33.15,33.16,33.1,33.14,48665.0,30.5818,30.591,30.5357,30.5726,48665.0
2016-05-17 13:00:00,33.12,33.15,33.11,33.13,64057.0,30.5541,30.5818,30.5449,30.5633,64057.0
2016-05-17 13:10:00,33.12,33.18,33.11,33.18,33463.0,30.5541,30.6095,30.5449,30.6095,33463.0
2016-05-17 13:20:00,33.18,33.21,33.17,33.19,41221.0,30.6095,30.6371,30.6002,30.6187,41221.0
2016-05-17 13:30:00,33.18,33.21,33.17,33.18,35350.0,30.6095,30.6371,30.6002,30.6095,35350.0
2016-05-17 13:40:00,33.18,33.2,33.16,33.16,23112.0,30.6095,30.6279,30.591,30.591,23112.0
2016-05-17 13:50:00,33.16,33.17,33.04,33.04,76599.0,30.591,30.6002,30.4803,30.4803,76599.0
2016-05-17 14:00:00,33.05,33.06,32.98,32.98,71535.0,30.4895,30.4988,30.425,30.425,71535.0
2016-05-17 14:10:00,32.98,32.99,32.89,32.89,62377.0,30.425,30.4342,30.3419,30.3419,62377.0
2016-05-17 14:20:00,32.89,32.9,32.78,32.83,92050.0,30.3419,30.3512,30.2405,30.2866,92050.0
2016-05-17 14:30:00,32.83,32.89,32.8,32.87,104400.0,30.2866,30.3419,30.2589,30.3235,104400.0
2016-05-17 14:40:00,32.87,32.91,32.84,32.88,101110.0,30.3235,30.3604,30.2958,30.3327,101110.0
2016-05-17 14:50:00,32.87,32.89,32.8,32.87,52158.0,30.3235,30.3419,30.2589,30.3235,52158.0
2016-05-17 15:00:00,32.87,32.96,32.85,32.93,48346.0,30.3235,30.4065,30.305,30.3788,48346.0
2016-05-17 15:10:00,32.92,32.93,32.86,32.86,53631.0,30.3696,30.3788,30.3143,30.3143,53631.0
2016-05-17 15:20:00,32.85,32.87,32.8,32.84,62995.0,30.305,30.3235,30.2589,30.2958,62995.0
2016-05-17 15:30:00,32.83,32.9,32.82,32.89,75778.0,30.2866,30.3512,30.2774,30.3419,75778.0
2016-05-17 15:40:00,32.9,32.93,32.85,32.92,166859.0,30.3512,30.3788,30.305,30.3696,166859.0
2016-05-17 15:50:00,32.93,32.95,32.91,32.93,153522.0,30.3788,30.3973,30.3604,30.3788,153522.0
2016-05-18 09:30:00,32.8,32.95,32.8,32.94,106795.0,30.2589,30.3973,30.2589,30.3881,106795.0
2016-05-18 09:40:00,32.95,33.01,32.94,32.94,102162.0,30.3973,30.4526,30.3881,30.3881,102162.0
2016-05-18 09:50:00,32.93,32.97,32.89,32.97,68875.0,30.3788,30.4157,30.3419,30.4157,68875.0
2016-05-18 10:00:00,32.97,33.02,32.96,32.99,31707.0,30.4157,30.4619,30.4065,30.4342,31707.0
2016-05-18 10:10:00,33.0,33.11,33.0,33.04,68362.0,30.4434,30.5449,30.4434,30.4803,68362.0
2016-05-18 10:20:00,33.05,33.15,33.04,33.11,80109.0,30.4895,30.5818,30.4803,30.5449,80109.0
2016-05-18 10:30:00,33.11,33.13,33.05,33.06,66382.0,30.5449,30.5633,30.4895,30.4988,66382.0
2016-05-18 10:40:00,33.06,33.1,33.04,33.04,53277.0,30.4988,30.5357,30.4803,30.4803,53277.0
2016-05-18 10:50:00,33.04,33.07,32.96,32.96,67277.0,30.4803,30.508,30.4065,30.4065,67277.0
2016-05-18 11:00:00,32.96,33.01,32.96,32.97,112752.0,30.4065,30.4526,30.4065,30.4157,112752.0
2016-05-18 11:10:00,32.98,32.99,32.91,32.94,51785.0,30.425,30.4342,30.3604,30.3881,51785.0
2016-05-18 11:20:00,32.94,33.0,32.91,32.99,143454.0,30.3881,30.4434,30.3604,30.4342,143454.0
2016-05-18 11:30:00,32.99,33.03,32.97,32.99,37081.0,30.4342,30.4711,30.4157,30.4342,37081.0
2016-05-18 11:40:00,33.0,33.02,32.99,33.0,32052.0,30.4434,30.4619,30.4342,30.4434,32052.0
2016-05-18 11:50:00,33.0,33.03,32.95,32.96,85583.0,30.4434,30.4711,30.3973,30.4065,85583.0
2016-05-18 12:00:00,32.95,32.96,32.92,32.95,350304.0,30.3973,30.4065,30.3696,30.3973,350304.0
2016-05-18 12:10:00,32.95,32.96,32.94,32.95,30149.0,30.3973,30.4065,30.3881,30.3973,30149.0
2016-05-18 12:20:00,32.95,33.02,32.94,32.94,51006.0,30.3973,30.4619,30.3881,30.3881,51006.0
2016-05-18 12:30:00,32.94,32.97,32.94,32.96,19531.0,30.3881,30.4157,30.3881,30.4065,19531.0
2016-05-18 12:40:00,32.96,32.99,32.94,32.98,166834.0,30.4065,30.4342,30.3881,30.425,166834.0
2016-05-18 12:50:00,32.98,33.06,32.97,33.05,131737.0,30.425,30.4988,30.4157,30.4895,131737.0
2016-05-18 13:00:00,33.06,33.09,33.02,33.02,29832.0,30.4988,30.5264,30.4619,30.4619,29832.0
2016-05-18 13:10:00,33.02,33.05,33.02,33.03,32223.0,30.4619,30.4895,30.4619,30.4711,32223.0
2016-05-18 13:20:00,33.03,33.09,33.03,33.04,31614.0,30.4711,30.5264,30.4711,30.4803,31614.0
2016-05-18 13:30:00,33.05,33.11,33.05,33.07,57847.0,30.4895,30.5449,30.4895,30.508,57847.0
2016-05-18 13:40:00,33.08,33.11,33.07,33.09,31549.0,30.5172,30.5449,30.508,30.5264,31549.0
2016-05-18 13:50:00,33.08,33.09,33.05,33.05,62987.0,30.5172,30.5264,30.4895,30.4895,62987.0
2016-05-18 14:00:00,33.04,33.05,32.75,32.9,194909.0,30.4803,30.4895,30.2128,30.3512,194909.0
2016-05-18 14:10:00,32.9,32.9,32.74,32.82,233508.0,30.3512,30.3512,30.2036,30.2774,233508.0
2016-05-18 14:20:00,32.83,32.83,32.66,32.67,224009.0,30.2866,30.2866,30.1298,30.139,224009.0
2016-05-18 14:30:00,32.66,32.72,32.58,32.7,79866.0,30.1298,30.1851,30.056,30.1667,79866.0
2016-05-18 14:40:00,32.7,32.78,32.68,32.76,158108.0,30.1667,30.2405,30.1482,30.222,158108.0
2016-05-18 14:50:00,32.77,32.85,32.77,32.79,85575.0,30.2312,30.305,30.2312,30.2497,85575.0
2016-05-18 15:00:00,32.8,32.89,32.8,32.86,79635.0,30.2589,30.3419,30.2589,30.3143,79635.0
2016-05-18 15:10:00,32.86,32.87,32.77,32.8,56728.0,30.3143,30.3235,30.2312,30.2589,56728.0
2016-05-18 15:20:00,32.8,32.8,32.69,32.7,86023.0,30.2589,30.2589,30.1574,30.1667,86023.0
2016-05-18 15:30:00,32.7,32.8,32.7,32.7,126216.0,30.1667,30.2589,30.1667,30.1667,126216.0
2016-05-18 15:40:00,32.71,32.81,32.7,32.79,120665.0,30.1759,30.2681,30.1667,30.2497,120665.0
2016-05-18 15:50:00,32.8,32.84,32.77,32.83,392133.0,30.2589,30.2958,30.2312,30.2866,392133.0
2016-05-19 09:30:00,32.61,32.84,32.61,32.77,139184.0,30.0836,30.2958,30.0836,30.2312,139184.0
2016-05-19 09:40:00,32.76,32.89,32.76,32.83,111270.0,30.222,30.3419,30.222,30.2866,111270.0
2016-05-19 09:50:00,32.82,32.84,32.62,32.62,98081.0,30.2774,30.2958,30.0929,30.0929,98081.0
2016-05-19 10:00:00,32.63,32.71,32.62,32.68,77108.0,30.1021,30.1759,30.0929,30.1482,77108.0
2016-05-19 10:10:00,32.69,32.7,32.59,32.62,65835.0,30.1574,30.1667,30.0652,30.0929,65835.0
2016-05-19 10:20:00,32.62,32.68,32.55,32.68,59352.0,30.0929,30.1482,30.0283,30.1482,59352.0
2016-05-19 10:30:00,32.68,32.73,32.64,32.66,64099.0,30.1482,30.1943,30.1113,30.1298,64099.0
2016-05-19 10:40:00,32.66,32.74,32.65,32.71,51903.0,30.1298,30.2036,30.1205,30.1759,51903.0
2016-05-19 10:50:00,32.71,32.72,32.59,32.6,71429.0,30.1759,30.1851,30.0652,30.0744,71429.0
2016-05-19 11:00:00,32.61,32.63,32.56,32.59,79704.0,30.0836,30.1021,30.0375,30.0652,79704.0
2016-05-19 11:10:00,32.59,32.66,32.55,32.64,54586.0,30.0652,30.1298,30.0283,30.1113,54586.0
2016-05-19 11:20:00,32.64,32.66,32.62,32.63,47962.0,30.1113,30.1298,30.0929,30.1021,47962.0
2016-05-19 11:30:00,32.63,32.63,32.57,32.58,51810.0,30.1021,30.1021,30.0467,30.056,51810.0
2016-05-19 11:40:00,32.58,32.58,32.53,32.55,24579.0,30.056,30.056,30.0098,30.0283,24579.0
2016-05-19 11:50:00,32.55,32.56,32.48,32.54,44268.0,30.0283,30.0375,29.9637,30.0191,44268.0
2016-05-19 12:00:00,32.54,32.58,32.52,32.58,29182.0,30.0191,30.056,30.0006,30.056,29182.0
2016-05-19 12:10:00,32.58,32.63,32.57,32.6,25096.0,30.056,30.1021,30.0467,30.0744,25096.0
2016-05-19 12:20:00,32.6,32.62,32.55,32.55,82256.0,30.0744,30.0929,30.0283,30.0283,82256.0
2016-05-19 12:30:00,32.55,32.57,32.51,32.57,28391.0,30.0283,30.0467,29.9914,30.0467,28391.0
2016-05-19 12:40:00,32.56,32.56,32.52,32.54,29765.0,30.0375,30.0375,30.0006,30.0191,29765.0
2016-05-19 12:50:00,32.53,32.53,32.46,32.48,24410.0,30.0098,30.0098,29.9452,29.9637,24410.0
2016-05-19 13:00:00,32.49,32.53,32.48,32.53,44358.0,29.9729,30.0098,29.9637,30.0098,44358.0
2016-05-19 13:10:00,32.52,32.58,32.52,32.58,16103.0,30.0006,30.056,30.0006,30.056,16103.0
2016-05-19 13:20:00,32.58,32.59,32.55,32.56,12071.0,30.056,30.0652,30.0283,30.0375,12071.0
2016-05-19 13:30:00,32.57,32.66,32.57,32.63,48732.0,30.0467,30.1298,30.0467,30.1021,48732.0
2016-05-19 13:40:00,32.63,32.69,32.63,32.64,35500.0,30.1021,30.1574,30.1021,30.1113,35500.0
2016-05-19 13:50:00,32.64,32.66,32.62,32.64,23279.0,30.1113,30.1298,30.0929,30.1113,23279.0
2016-05-19 14:00:00,32.64,32.67,32.62,32.67,19753.0,30.1113,30.139,30.0929,30.139,19753.0
2016-05-19 14:10:00,32.67,32.74,32.67,32.73,43687.0,30.139,30.2036,30.139,30.1943,43687.0
2016-05-19 14:20:00,32.74,32.76,32.71,32.75,51497.0,30.2036,30.222,30.1759,30.2128,51497.0
2016-05-19 14:30:00,32.75,32.75,32.66,32.68,89993.0,30.2128,30.2128,30.1298,30.1482,89993.0
2016-05-19 14:40:00,32.68,32.69,32.65,32.66,92747.0,30.1482,30.1574,30.1205,30.1298,92747.0
2016-05-19 14:50:00,32.67,32.67,32.64,32.66,79478.0,30.139,30.139,30.1113,30.1298,79478.0
2016-05-19 15:00:00,32.66,32.73,32.65,32.72,76145.0,30.1298,30.1943,30.1205,30.1851,76145.0
2016-05-19 15:10:00,32.72,32.76,32.71,32.76,77421.0,30.1851,30.222,30.1759,30.222,77421.0
2016-05-19 15:20:00,32.76,32.81,32.76,32.77,97390.0,30.222,30.2681,30.222,30.2312,97390.0
2016-05-19 15:30:00,32.78,32.79,32.76,32.79,112816.0,30.2405,30.2497,30.222,30.2497,112816.0
2016-05-19 15:40:00,32.79,32.83,32.78,32.8,194384.0,30.2497,30.2866,30.2405,30.2589,194384.0
2016-05-19 15:50:00,32.8,32.82,32.77,32.78,269712.0,30.2589,30.2774,30.2312,30.2405,269712.0
2016-05-20 09:30:00,32.98,33.15,32.93,33.09,176042.0,30.425,30.5818,30.3788,30.5264,176042.0
2016-05-20 09:40:00,33.09,33.14,33.02,33.04,130692.0,30.5264,30.5726,30.4619,30.4803,130692.0
2016-05-20 09:50:00,33.05,33.1,33.02,33.08,47907.0,30.4895,30.5357,30.4619,30.5172,47907.0
2016-05-20 10:00:00,33.08,33.17,33.06,33.12,117743.0,30.5172,30.6002,30.4988,30.5541,117743.0
2016-05-20 10:10:00,33.13,33.22,33.13,33.21,46657.0,30.5633,30.6464,30.5633,30.6371,46657.0
2016-05-20 10:20:00,33.21,33.22,33.1,33.12,81008.0,30.6371,30.6464,30.5357,30.5541,81008.0
2016-05-20 10:30:00,33.12,33.17,33.11,33.16,214847.0,30.5541,30.6002,30.5449,30.591,214847.0
2016-05-20 10:40:00,33.16,33.21,33.16,33.18,87892.0,30.591,30.6371,30.591,30.6095,87892.0
2016-05-20 10:50:00,33.19,33.2,33.1,33.1,37563.0,30.6187,30.6279,30.5357,30.5357,37563.0
2016-05-20 11:00:00,33.1,33.14,33.09,33.1,48743.0,30.5357,30.5726,30.5264,30.5357,48743.0
2016-05-20 11:10:00,33.1,33.14,33.08,33.14,22635.0,30.5357,30.5726,30.5172,30.5726,22635.0
2016-05-20 11:20:00,33.14,33.18,33.13,33.16,53907.0,30.5726,30.6095,30.5633,30.591,53907.0
2016-05-20 11:30:00,33.16,33.19,33.16,33.17,53048.0,30.591,30.6187,30.591,30.6002,53048.0
2016-05-20 11:40:00,33.17,33.2,33.17,33.17,39783.0,30.6002,30.6279,30.6002,30.6002,39783.0
2016-05-20 11:50:00,33.17,33.18,33.14,33.15,22656.0,30.6002,30.6095,30.5726,30.5818,22656.0
2016-05-20 12:00:00,33.15,33.15,33.11,33.12,21356.0,30.5818,30.5818,30.5449,30.5541,21356.0
2016-05-20 12:10:00,33.12,33.15,33.11,33.14,11841.0,30.5541,30.5818,30.5449,30.5726,11841.0
2016-05-20 12:20:00,33.15,33.17,33.13,33.15,15338.0,30.5818,30.6002,30.5633,30.5818,15338.0
2016-05-20 12:30:00,33.14,33.15,33.13,33.15,31030.0,30.5726,30.5818,30.5633,30.5818,31030.0
2016-05-20 12:40:00,33.15,33.18,33.13,33.18,20352.0,30.5818,30.6095,30.5633,30.6095,20352.0
2016-05-20 12:50:00,33.18,33.19,33.16,33.17,14158.0,30.6095,30.6187,30.591,30.6002,14158.0
2016-05-20 13:00:00,33.18,33.18,33.13,33.16,24833.0,30.6095,30.6095,30.5633,30.591,24833.0
2016-05-20 13:10:00,33.15,33.19,33.14,33.19,22347.0,30.5818,30.6187,30.5726,30.6187,22347.0
2016-05-20 13:20:00,33.2,33.21,33.16,33.16,15125.0,30.6279,30.6371,30.591,30.591,15125.0
2016-05-20 13:30:00,33.16,33.16,33.07,33.07,35961.0,30.591,30.591,30.508,30.508,35961.0
2016-05-20 13:40:00,33.07,33.11,33.07,33.07,32076.0,30.508,30.5449,30.508,30.508,32076.0
2016-05-20 13:50:00,33.07,33.1,33.06,33.09,71002.0,30.508,30.5357,30.4988,30.5264,71002.0
2016-05-20 14:00:00,33.1,33.14,33.1,33.14,46504.0,30.5357,30.5726,30.5357,30.5726,46504.0
2016-05-20 14:10:00,33.13,33.17,33.13,33.16,27712.0,30.5633,30.6002,30.5633,30.591,27712.0
2016-05-20 14:20:00,33.15,33.22,33.15,33.22,49641.0,30.5818,30.6464,30.5818,30.6464,49641.0
2016-05-20 14:30:00,33.22,33.25,33.21,33.24,51048.0,30.6464,30.674,30.6371,30.6648,51048.0
2016-05-20 14:40:00,33.24,33.26,33.24,33.25,24661.0,30.6648,30.6833,30.6648,30.674,24661.0
2016-05-20 14:50:00,33.25,33.26,33.19,33.2,21823.0,30.674,30.6833,30.6187,30.6279,21823.0
2016-05-20 15:00:00,33.2,33.21,33.12,33.15,33648.0,30.6279,30.6371,30.5541,30.5818,33648.0
2016-05-20 15:10:00,33.16,33.18,33.14,33.15,30192.0,30.591,30.6095,30.5726,30.5818,30192.0
2016-05-20 15:20:00,33.15,33.16,33.11,33.15,39365.0,30.5818,30.591,30.5449,30.5818,39365.0
2016-05-20 15:30:00,33.15,33.17,33.14,33.16,43866.0,30.5818,30.6002,30.5726,30.591,43866.0
2016-05-20 15:40:00,33.16,33.19,33.16,33.19,124832.0,30.591,30.6187,30.591,30.6187,124832.0
2016-05-20 15:50:00,33.19,33.23,33.18,33.23,342491.0,30.6187,30.6556,30.6095,30.6556,342491.0
2016-05-23 09:30:00,33.13,33.26,33.13,33.23,118788.0,30.5633,30.6833,30.5633,30.6556,118788.0
2016-05-23 09:40:00,33.24,33.3,33.19,33.26,90150.0,30.6648,30.7202,30.6187,30.6833,90150.0
2016-05-23 09:50:00,33.26,33.27,33.15,33.19,57802.0,30.6833,30.6925,30.5818,30.6187,57802.0
2016-05-23 10:00:00,33.21,33.29,33.17,33.18,68506.0,30.6371,30.7109,30.6002,30.6095,68506.0
2016-05-23 10:10:00,33.18,33.2,33.11,33.19,26878.0,30.6095,30.6279,30.5449,30.6187,26878.0
2016-05-23 10:20:00,33.19,33.24,33.16,33.16,25910.0,30.6187,30.6648,30.591,30.591,25910.0
2016-05-23 10:30:00,33.15,33.17,33.13,33.13,40560.0,30.5818,30.6002,30.5633,30.5633,40560.0
2016-05-23 10:40:00,33.14,33.14,33.07,33.09,42883.0,30.5726,30.5726,30.508,30.5264,42883.0
2016-05-23 10:50:00,33.09,33.13,33.08,33.13,33196.0,30.5264,30.5633,30.5172,30.5633,33196.0
2016-05-23 11:00:00,33.12,33.17,33.11,33.17,37704.0,30.5541,30.6002,30.5449,30.6002,37704.0
2016-05-23 11:10:00,33.18,33.18,33.11,33.12,22292.0,30.6095,30.6095,30.5449,30.5541,22292.0
2016-05-23 11:20:00,33.12,33.13,33.08,33.09,49214.0,30.5541,30.5633,30.5172,30.5264,49214.0
2016-05-23 11:30:00,33.09,33.1,33.0,33.0,37986.0,30.5264,30.5357,30.4434,30.4434,37986.0
2016-05-23 11:40:00,33.0,33.03,32.96,32.98,36763.0,30.4434,30.4711,30.4065,30.425,36763.0
2016-05-23 11:50:00,32.98,32.98,32.95,32.98,27061.0,30.425,30.425,30.3973,30.425,27061.0
2016-05-23 12:00:00,32.97,33.04,32.97,33.03,23048.0,30.4157,30.4803,30.4157,30.4711,23048.0
2016-05-23 12:10:00,33.03,33.06,33.03,33.05,60708.0,30.4711,30.4988,30.4711,30.4895,60708.0
2016-05-23 12:20:00,33.06,33.08,33.02,33.04,21995.0,30.4988,30.5172,30.4619,30.4803,21995.0
2016-05-23 12:30:00,33.04,33.07,33.03,33.06,25044.0,30.4803,30.508,30.4711,30.4988,25044.0
2016-05-23 12:40:00,33.06,33.08,33.04,33.05,15519.0,30.4988,30.5172,30.4803,30.4895,15519.0
2016-05-23 12:50:00,33.06,33.06,33.04,33.05,12105.0,30.4988,30.4988,30.4803,30.4895,12105.0
2016-05-23 13:00:00,33.05,33.11,33.05,33.11,34507.0,30.4895,30.5449,30.4895,30.5449,34507.0
2016-05-23 13:10:00,33.1,33.12,33.09,33.1,11985.0,30.5357,30.5541,30.5264,30.5357,11985.0
2016-05-23 13:20:00,33.1,33.1,33.06,33.07,17963.0,30.5357,30.5357,30.4988,30.508,17963.0
2016-05-23 13:30:00,33.08,33.08,33.05,33.05,31326.0,30.5172,30.5172,30.4895,30.4895,31326.0
2016-05-23 13:40:00,33.05,33.05,33.02,33.04,33461.0,30.4895,30.4895,30.4619,30.4803,33461.0
2016-05-23 13:50:00,33.04,33.09,33.04,33.07,21002.0,30.4803,30.5264,30.4803,30.508,21002.0
2016-05-23 14:00:00,33.07,33.08,33.06,33.07,16594.0,30.508,30.5172,30.4988,30.508,16594.0
2016-05-23 14:10:00,33.07,33.11,33.06,33.11,18582.0,30.508,30.5449,30.4988,30.5449,18582.0
2016-05-23 14:20:00,33.11,33.11,33.06,33.09,53531.0,30.5449,30.5449,30.4988,30.5264,53531.0
2016-05-23 14:30:00,33.09,33.11,33.08,33.09,16541.0,30.5264,30.5449,30.5172,30.5264,16541.0
2016-05-23 14:40:00,33.08,33.09,33.03,33.05,36773.0,30.5172,30.5264,30.4711,30.4895,36773.0
2016-05-23 14:50:00,33.05,33.07,33.03,33.04,49632.0,30.4895,30.508,30.4711,30.4803,49632.0
2016-05-23 15:00:00,33.04,33.06,33.02,33.05,37907.0,30.4803,30.4988,30.4619,30.4895,37907.0
2016-05-23 15:10:00,33.04,33.04,33.01,33.03,58273.0,30.4803,30.4803,30.4526,30.4711,58273.0
2016-05-23 15:20:00,33.02,33.05,33.02,33.05,46080.0,30.4619,30.4895,30.4619,30.4895,46080.0
2016-05-23 15:30:00,33.04,33.07,33.03,33.04,53658.0,30.4803,30.508,30.4711,30.4803,53658.0
2016-05-23 15:40:00,33.03,33.05,33.01,33.03,120255.0,30.4711,30.4895,30.4526,30.4711,120255.0
2016-05-23 15:50:00,33.04,33.04,32.97,32.98,82315.0,30.4803,30.4803,30.4157,30.425,82315.0
2016-05-24 09:30:00,33.32,33.46,33.23,33.35,97130.0,30.7386,30.8678,30.6556,30.7663,97130.0
2016-05-24 09:40:00,33.35,33.4,33.28,33.36,110194.0,30.7663,30.8124,30.7017,30.7755,110194.0
2016-05-24 09:50:00,33.36,33.44,33.34,33.38,84601.0,30.7755,30.8493,30.7571,30.794,84601.0
2016-05-24 10:00:00,33.39,33.75,33.38,33.71,657021.0,30.8032,31.1353,30.794,31.0984,657021.0
2016-05-24 10:10:00,33.71,33.72,33.64,33.66,58857.0,31.0984,31.1076,31.0338,31.0523,58857.0
2016-05-24 10:20:00,33.67,33.72,33.61,33.67,152225.0,31.0615,31.1076,31.0062,31.0615,152225.0
2016-05-24 10:30:00,33.67,33.75,33.67,33.72,99376.0,31.0615,31.1353,31.0615,31.1076,99376.0
2016-05-24 10:40:00,33.72,33.73,33.65,33.66,96796.0,31.1076,31.1169,31.0431,31.0523,96796.0
2016-05-24 10:50:00,33.65,33.7,33.64,33.7,115036.0,31.0431,31.0892,31.0338,31.0892,115036.0
2016-05-24 11:00:00,33.71,33.77,33.7,33.76,170316.0,31.0984,31.1538,31.0892,31.1445,170316.0
2016-05-24 11:10:00,33.75,33.77,33.71,33.72,174762.0,31.1353,31.1538,31.0984,31.1076,174762.0
2016-05-24 11:20:00,33.74,33.8,33.74,33.79,42732.0,31.1261,31.1814,31.1261,31.1722,42732.0
2016-05-24 11:30:00,33.77,33.83,33.75,33.82,32567.0,31.1538,31.2091,31.1353,31.1999,32567.0
2016-05-24 11:40:00,33.82,33.89,33.81,33.88,97247.0,31.1999,31.2645,31.1907,31.2552,97247.0
2016-05-24 11:50:00,33.87,33.94,33.87,33.93,34880.0,31.246,31.3106,31.246,31.3014,34880.0
2016-05-24 12:00:00,33.93,33.97,33.92,33.95,112985.0,31.3014,31.3383,31.2921,31.3198,112985.0
2016-05-24 12:10:00,33.96,33.96,33.91,33.91,80845.0,31.329,31.329,31.2829,31.2829,80845.0
2016-05-24 12:20:00,33.91,33.95,33.91,33.91,29584.0,31.2829,31.3198,31.2829,31.2829,29584.0
2016-05-24 12:30:00,33.92,33.94,33.92,33.94,54950.0,31.2921,31.3106,31.2921,31.3106,54950.0
2016-05-24 12:40:00,33.93,33.97,33.93,33.95,73955.0,31.3014,31.3383,31.3014,31.3198,73955.0
2016-05-24 12:50:00,33.96,33.98,33.95,33.98,62528.0,31.329,31.3475,31.3198,31.3475,62528.0
2016-05-24 13:00:00,33.98,33.98,33.92,33.95,99802.0,31.3475,31.3475,31.2921,31.3198,99802.0
2016-05-24 13:10:00,33.95,33.98,33.95,33.97,87957.0,31.3198,31.3475,31.3198,31.3383,87957.0
2016-05-24 13:20:00,33.97,33.98,33.96,33.97,79453.0,31.3383,31.3475,31.329,31.3383,79453.0
2016-05-24 13:30:00,33.97,33.97,33.92,33.94,34595.0,31.3383,31.3383,31.2921,31.3106,34595.0
2016-05-24 13:40:00,33.94,33.96,33.92,33.96,27145.0,31.3106,31.329,31.2921,31.329,27145.0
2016-05-24 13:50:00,33.96,33.97,33.93,33.94,76955.0,31.329,31.3383,31.3014,31.3106,76955.0
2016-05-24 14:00:00,33.94,33.94,33.91,33.93,71704.0,31.3106,31.3106,31.2829,31.3014,71704.0
2016-05-24 14:10:00,33.93,33.99,33.92,33.99,53094.0,31.3014,31.3567,31.2921,31.3567,53094.0
2016-05-24 14:20:00,33.98,34.0,33.98,34.0,75419.0,31.3475,31.3659,31.3475,31.3659,75419.0
2016-05-24 14:30:00,34.0,34.0,33.95,33.95,104696.0,31.3659,31.3659,31.3198,31.3198,104696.0
2016-05-24 14:40:00,33.95,33.97,33.93,33.96,100944.0,31.3198,31.3383,31.3014,31.329,100944.0
2016-05-24 14:50:00,33.96,33.98,33.95,33.96,75098.0,31.329,31.3475,31.3198,31.329,75098.0
2016-05-24 15:00:00,33.95,34.01,33.95,34.0,100375.0,31.3198,31.3752,31.3198,31.3659,100375.0
2016-05-24 15:10:00,34.0,34.06,34.0,34.05,133799.0,31.3659,31.4213,31.3659,31.4121,133799.0
2016-05-24 15:20:00,34.05,34.08,34.03,34.05,218529.0,31.4121,31.4397,31.3936,31.4121,218529.0
2016-05-24 15:30:00,34.04,34.05,34.0,34.01,219434.0,31.4028,31.4121,31.3659,31.3752,219434.0
2016-05-24 15:40:00,34.02,34.03,34.0,34.0,311861.0,31.3844,31.3936,31.3659,31.3659,311861.0
2016-05-24 15:50:00,34.0,34.02,33.98,33.98,463440.0,31.3659,31.3844,31.3475,31.3475,463440.0
2016-05-25 09:30:00,34.2,34.43,34.1,34.14,111397.0,31.5504,31.7626,31.4582,31.4951,111397.0
2016-05-25 09:40:00,34.14,34.23,34.11,34.11,109405.0,31.4951,31.5781,31.4674,31.4674,109405.0
2016-05-25 09:50:00,34.12,34.14,34.09,34.14,91808.0,31.4766,31.4951,31.449,31.4951,91808.0
2016-05-25 10:00:00,34.14,34.23,34.14,34.19,197636.0,31.4951,31.5781,31.4951,31.5412,197636.0
2016-05-25 10:10:00,34.19,34.23,34.18,34.21,81511.0,31.5412,31.5781,31.532,31.5597,81511.0
2016-05-25 10:20:00,34.21,34.27,34.18,34.2,82758.0,31.5597,31.615,31.532,31.5504,82758.0
2016-05-25 10:30:00,34.2,34.23,34.17,34.17,98751.0,31.5504,31.5781,31.5228,31.5228,98751.0
2016-05-25 10:40:00,34.17,34.21,34.15,34.17,137080.0,31.5228,31.5597,31.5043,31.5228,137080.0
2016-05-25 10:50:00,34.17,34.2,34.15,34.17,71721.0,31.5228,31.5504,31.5043,31.5228,71721.0
2016-05-25 11:00:00,34.17,34.19,34.14,34.15,43207.0,31.5228,31.5412,31.4951,31.5043,43207.0
2016-05-25 11:10:00,34.15,34.16,34.09,34.11,37422.0,31.5043,31.5135,31.449,31.4674,37422.0
2016-05-25 11:20:00,34.12,34.12,34.04,34.06,27844.0,31.4766,31.4766,31.4028,31.4213,27844.0
2016-05-25 11:30:00,34.06,34.11,34.05,34.07,20633.0,31.4213,31.4674,31.4121,31.4305,20633.0
2016-05-25 11:40:00,34.06,34.1,34.05,34.09,94282.0,31.4213,31.4582,31.4121,31.449,94282.0
2016-05-25 11:50:00,34.09,34.12,34.08,34.11,45327.0,31.449,31.4766,31.4397,31.4674,45327.0
2016-05-25 12:00:00,34.11,34.11,34.07,34.08,16881.0,31.4674,31.4674,31.4305,31.4397,16881.0
2016-05-25 12:10:00,34.07,34.09,34.05,34.05,44456.0,31.4305,31.449,31.4121,31.4121,44456.0
2016-05-25 12:20:00,34.05,34.06,34.02,34.02,16640.0,31.4121,31.4213,31.3844,31.3844,16640.0
2016-05-25 12:30:00,34.02,34.05,34.01,34.04,128322.0,31.3844,31.4121,31.3752,31.4028,128322.0
2016-05-25 12:40:00,34.04,34.04,33.99,34.02,19760.0,31.4028,31.4028,31.3567,31.3844,19760.0
2016-05-25 12:50:00,34.02,34.03,34.01,34.02,12706.0,31.3844,31.3936,31.3752,31.3844,12706.0
2016-05-25 13:00:00,34.02,34.13,34.02,34.11,51148.0,31.3844,31.4859,31.3844,31.4674,51148.0
2016-05-25 13:10:00,34.11,34.13,34.08,34.11,45119.0,31.4674,31.4859,31.4397,31.4674,45119.0
2016-05-25 13:20:00,34.11,34.13,34.09,34.12,35374.0,31.4674,31.4859,31.449,31.4766,35374.0
2016-05-25 13:30:00,34.12,34.13,34.09,34.11,34697.0,31.4766,31.4859,31.449,31.4674,34697.0
2016-05-25 13:40:00,34.11,34.12,34.09,34.12,7338.0,31.4674,31.4766,31.449,31.4766,7338.0
2016-05-25 13:50:00,34.12,34.13,34.11,34.13,17436.0,31.4766,31.4859,31.4674,31.4859,17436.0
2016-05-25 14:00:00,34.14,34.14,34.08,34.09,17344.0,31.4951,31.4951,31.4397,31.449,17344.0
2016-05-25 14:10:00,34.08,34.11,34.07,34.11,16351.0,31.4397,31.4674,31.4305,31.4674,16351.0
2016-05-25 14:20:00,34.12,34.13,34.1,34.12,13947.0,31.4766,31.4859,31.4582,31.4766,13947.0
2016-05-25 14:30:00,34.12,34.14,34.11,34.13,20796.0,31.4766,31.4951,31.4674,31.4859,20796.0
2016-05-25 14:40:00,34.13,34.15,34.1,34.1,55890.0,31.4859,31.5043,31.4582,31.4582,55890.0
2016-05-25 14:50:00,34.1,34.11,34.06,34.07,24249.0,31.4582,31.4674,31.4213,31.4305,24249.0
2016-05-25 15:00:00,34.07,34.09,34.06,34.09,19281.0,31.4305,31.449,31.4213,31.449,19281.0
2016-05-25 15:10:00,34.1,34.1,34.07,34.1,62706.0,31.4582,31.4582,31.4305,31.4582,62706.0
2016-05-25 15:20:00,34.1,34.15,34.09,34.15,53417.0,31.4582,31.5043,31.449,31.5043,53417.0
2016-05-25 15:30:00,34.15,34.15,34.12,34.13,93177.0,31.5043,31.5043,31.4766,31.4859,93177.0
2016-05-25 15:40:00,34.13,34.14,34.1,34.12,144610.0,31.4859,31.4951,31.4582,31.4766,144610.0
2016-05-25 15:50:00,34.13,34.13,34.1,34.11,233235.0,31.4859,31.4859,31.4582,31.4674,233235.0
2016-05-26 09:30:00,34.25,34.32,34.05,34.09,122085.0,31.5966,31.6612,31.4121,31.449,122085.0
2016-05-26 09:40:00,34.09,34.11,34.0,34.05,98839.0,31.449,31.4674,31.3659,31.4121,98839.0
2016-05-26 09:50:00,34.06,34.08,33.98,33.98,41020.0,31.4213,31.4397,31.3475,31.3475,41020.0
2016-05-26 10:00:00,33.98,34.15,33.98,34.1,430342.0,31.3475,31.5043,31.3475,31.4582,430342.0
2016-05-26 10:10:00,34.1,34.18,34.07,34.18,119897.0,31.4582,31.532,31.4305,31.532,119897.0
2016-05-26 10:20:00,34.18,34.18,34.08,34.11,100136.0,31.532,31.532,31.4397,31.4674,100136.0
2016-05-26 10:30:00,34.11,34.16,34.11,34.14,38187.0,31.4674,31.5135,31.4674,31.4951,38187.0
2016-05-26 10:40:00,34.14,34.15,34.1,34.11,20499.0,31.4951,31.5043,31.4582,31.4674,20499.0
2016-05-26 10:50:00,34.11,34.11,34.07,34.07,35898.0,31.4674,31.4674,31.4305,31.4305,35898.0
2016-05-26 11:00:00,34.06,34.09,34.06,34.06,28697.0,31.4213,31.449,31.4213,31.4213,28697.0
2016-05-26 11:10:00,34.06,34.08,34.04,34.05,20044.0,31.4213,31.4397,31.4028,31.4121,20044.0
2016-05-26 11:20:00,34.06,34.07,34.03,34.05,67359.0,31.4213,31.4305,31.3936,31.4121,67359.0
2016-05-26 11:30:00,34.05,34.06,34.0,34.03,44861.0,31.4121,31.4213,31.3659,31.3936,44861.0
2016-05-26 11:40:00,34.03,34.04,34.0,34.01,25682.0,31.3936,31.4028,31.3659,31.3752,25682.0
2016-05-26 11:50:00,34.01,34.04,33.99,33.99,251132.0,31.3752,31.4028,31.3567,31.3567,251132.0
2016-05-26 12:00:00,34.0,34.05,33.99,34.03,59294.0,31.3659,31.4121,31.3567,31.3936,59294.0
2016-05-26 12:10:00,34.04,34.04,34.0,34.01,43476.0,31.4028,31.4028,31.3659,31.3752,43476.0
2016-05-26 12:20:00,34.0,34.0,33.96,33.99,85111.0,31.3659,31.3659,31.329,31.3567,85111.0
2016-05-26 12:30:00,33.98,33.99,33.96,33.98,7428.0,31.3475,31.3567,31.329,31.3475,7428.0
2016-05-26 12:40:00,33.98,34.0,33.97,34.0,121808.0,31.3475,31.3659,31.3383,31.3659,121808.0
2016-05-26 12:50:00,33.99,34.0,33.94,33.96,37753.0,31.3567,31.3659,31.3106,31.329,37753.0
2016-05-26 13:00:00,33.95,33.98,33.95,33.97,22089.0,31.3198,31.3475,31.3198,31.3383,22089.0
2016-05-26 13:10:00,33.97,34.02,33.96,34.01,21426.0,31.3383,31.3844,31.329,31.3752,21426.0
2016-05-26 13:20:00,34.0,34.03,33.99,34.02,50625.0,31.3659,31.3936,31.3567,31.3844,50625.0
2016-05-26 13:30:00,34.02,34.03,34.0,34.02,18027.0,31.3844,31.3936,31.3659,31.3844,18027.0
2016-05-26 13:40:00,34.02,34.03,34.0,34.02,95762.0,31.3844,31.3936,31.3659,31.3844,95762.0
2016-05-26 13:50:00,34.02,34.03,34.0,34.03,20929.0,31.3844,31.3936,31.3659,31.3936,20929.0
2016-05-26 14:00:00,34.04,34.05,34.02,34.04,32817.0,31.4028,31.4121,31.3844,31.4028,32817.0
2016-05-26 14:10:00,34.04,34.06,34.03,34.04,31736.0,31.4028,31.4213,31.3936,31.4028,31736.0
2016-05-26 14:20:00,34.04,34.05,34.02,34.04,85111.0,31.4028,31.4121,31.3844,31.4028,85111.0
2016-05-26 14:30:00,34.03,34.05,34.02,34.03,62652.0,31.3936,31.4121,31.3844,31.3936,62652.0
2016-05-26 14:40:00,34.04,34.05,34.03,34.03,50174.0,31.4028,31.4121,31.3936,31.3936,50174.0
2016-05-26 14:50:00,34.03,34.04,34.01,34.02,42448.0,31.3936,31.4028,31.3752,31.3844,42448.0
2016-05-26 15:00:00,34.02,34.04,34.01,34.03,94012.0,31.3844,31.4028,31.3752,31.3936,94012.0
2016-05-26 15:10:00,34.03,34.04,34.01,34.03,112706.0,31.3936,31.4028,31.3752,31.3936,112706.0
2016-05-26 15:20:00,34.03,34.08,34.03,34.05,304118.0,31.3936,31.4397,31.3936,31.4121,304118.0
2016-05-26 15:30:00,34.06,34.07,34.04,34.07,93670.0,31.4213,31.4305,31.4028,31.4305,93670.0
2016-05-26 15:40:00,34.07,34.07,34.01,34.01,148619.0,31.4305,31.4305,31.3752,31.3752,148619.0
2016-05-26 15:50:00,34.01,34.02,34.0,34.01,202478.0,31.3752,31.3844,31.3659,31.3752,202478.0
2016-05-27 09:30:00,33.96,34.22,33.96,34.18,105069.0,31.329,31.5689,31.329,31.532,105069.0
2016-05-27 09:40:00,34.18,34.22,34.15,34.18,109928.0,31.532,31.5689,31.5043,31.532,109928.0
2016-05-27 09:50:00,34.17,34.2,34.14,34.19,70180.0,31.5228,31.5504,31.4951,31.5412,70180.0
2016-05-27 10:00:00,34.19,34.26,34.17,34.25,37225.0,31.5412,31.6058,31.5228,31.5966,37225.0
2016-05-27 10:10:00,34.25,34.35,34.25,34.33,39755.0,31.5966,31.6888,31.5966,31.6704,39755.0
2016-05-27 10:20:00,34.33,34.36,34.29,34.3,46415.0,31.6704,31.6981,31.6335,31.6427,46415.0
2016-05-27 10:30:00,34.3,34.36,34.29,34.35,33720.0,31.6427,31.6981,31.6335,31.6888,33720.0
2016-05-27 10:40:00,34.35,34.37,34.33,34.33,42425.0,31.6888,31.7073,31.6704,31.6704,42425.0
2016-05-27 10:50:00,34.34,34.34,34.27,34.28,28428.0,31.6796,31.6796,31.615,31.6242,28428.0
2016-05-27 11:00:00,34.28,34.29,34.24,34.26,26286.0,31.6242,31.6335,31.5873,31.6058,26286.0
2016-05-27 11:10:00,34.26,34.26,34.23,34.26,26441.0,31.6058,31.6058,31.5781,31.6058,26441.0
2016-05-27 11:20:00,34.26,34.27,34.22,34.27,37562.0,31.6058,31.615,31.5689,31.615,37562.0
2016-05-27 11:30:00,34.27,34.31,34.27,34.29,56399.0,31.615,31.6519,31.615,31.6335,56399.0
2016-05-27 11:40:00,34.29,34.3,34.25,34.27,143489.0,31.6335,31.6427,31.5966,31.615,143489.0
2016-05-27 11:50:00,34.27,34.31,34.26,34.29,28815.0,31.615,31.6519,31.6058,31.6335,28815.0
2016-05-27 12:00:00,34.31,34.34,34.3,34.32,62033.0,31.6519,31.6796,31.6427,31.6612,62033.0
2016-05-27 12:10:00,34.32,34.32,34.29,34.3,22057.0,31.6612,31.6612,31.6335,31.6427,22057.0
2016-05-27 12:20:00,34.29,34.3,34.28,34.3,18086.0,31.6335,31.6427,31.6242,31.6427,18086.0
2016-05-27 12:30:00,34.31,34.33,34.3,34.31,25711.0,31.6519,31.6704,31.6427,31.6519,25711.0
2016-05-27 12:40:00,34.32,34.32,34.31,34.32,29364.0,31.6612,31.6612,31.6519,31.6612,29364.0
2016-05-27 12:50:00,34.31,34.33,34.28,34.33,18334.0,31.6519,31.6704,31.6242,31.6704,18334.0
2016-05-27 13:00:00,34.32,34.32,34.3,34.3,10415.0,31.6612,31.6612,31.6427,31.6427,10415.0
2016-05-27 13:10:00,34.3,34.31,34.28,34.3,10591.0,31.6427,31.6519,31.6242,31.6427,10591.0
2016-05-27 13:20:00,34.3,34.3,34.26,34.27,14061.0,31.6427,31.6427,31.6058,31.615,14061.0
2016-05-27 13:30:00,34.26,34.29,34.23,34.23,27433.0,31.6058,31.6335,31.5781,31.5781,27433.0
2016-05-27 13:40:00,34.22,34.28,34.21,34.25,21609.0,31.5689,31.6242,31.5597,31.5966,21609.0
2016-05-27 13:50:00,34.24,34.25,34.23,34.25,15353.0,31.5873,31.5966,31.5781,31.5966,15353.0
2016-05-27 14:00:00,34.24,34.25,34.2,34.23,30883.0,31.5873,31.5966,31.5504,31.5781,30883.0
2016-05-27 14:10:00,34.23,34.26,34.22,34.22,218109.0,31.5781,31.6058,31.5689,31.5689,218109.0
2016-05-27 14:20:00,34.23,34.28,34.23,34.26,45273.0,31.5781,31.6242,31.5781,31.6058,45273.0
2016-05-27 14:30:00,34.25,34.27,34.24,34.25,58658.0,31.5966,31.615,31.5873,31.5966,58658.0
2016-05-27 14:40:00,34.25,34.28,34.23,34.27,51405.0,31.5966,31.6242,31.5781,31.615,51405.0
2016-05-27 14:50:00,34.27,34.28,34.26,34.27,33554.0,31.615,31.6242,31.6058,31.615,33554.0
2016-05-27 15:00:00,34.27,34.28,34.25,34.27,49421.0,31.615,31.6242,31.5966,31.615,49421.0
2016-05-27 15:10:00,34.27,34.27,34.25,34.26,27526.0,31.615,31.615,31.5966,31.6058,27526.0
2016-05-27 15:20:00,34.26,34.27,34.24,34.24,67261.0,31.6058,31.615,31.5873,31.5873,67261.0
2016-05-27 15:30:00,34.25,34.27,34.25,34.27,99044.0,31.5966,31.615,31.5966,31.615,99044.0
2016-05-27 15:40:00,34.27,34.3,34.26,34.29,118664.0,31.615,31.6427,31.6058,31.6335,118664.0
2016-05-27 15:50:00,34.29,34.3,34.28,34.29,190313.0,31.6335,31.6427,31.6242,31.6335,190313.0
2016-05-31 09:30:00,34.34,34.41,34.27,34.27,128458.0,31.6796,31.7442,31.615,31.615,128458.0
2016-05-31 09:40:00,34.27,34.3,34.24,34.29,51274.0,31.615,31.6427,31.5873,31.6335,51274.0
2016-05-31 09:50:00,34.29,34.31,34.18,34.19,46400.0,31.6335,31.6519,31.532,31.5412,46400.0
2016-05-31 10:00:00,34.19,34.28,34.19,34.22,56158.0,31.5412,31.6242,31.5412,31.5689,56158.0
2016-05-31 10:10:00,34.22,34.22,34.15,34.19,49566.0,31.5689,31.5689,31.5043,31.5412,49566.0
2016-05-31 10:20:00,34.18,34.2,34.13,34.14,36905.0,31.532,31.5504,31.4859,31.4951,36905.0
2016-05-31 10:30:00,34.15,34.18,34.1,34.12,74876.0,31.5043,31.532,31.4582,31.4766,74876.0
2016-05-31 10:40:00,34.11,34.19,34.08,34.19,50373.0,31.4674,31.5412,31.4397,31.5412,50373.0
2016-05-31 10:50:00,34.2,34.23,34.15,34.19,33465.0,31.5504,31.5781,31.5043,31.5412,33465.0
2016-05-31 11:00:00,34.18,34.24,34.16,34.21,176508.0,31.532,31.5873,31.5135,31.5597,176508.0
2016-05-31 11:10:00,34.21,34.22,34.17,34.18,127194.0,31.5597,31.5689,31.5228,31.532,127194.0
2016-05-31 11:20:00,34.19,34.23,34.18,34.19,70410.0,31.5412,31.5781,31.532,31.5412,70410.0
2016-05-31 11:30:00,34.19,34.2,34.16,34.2,51204.0,31.5412,31.5504,31.5135,31.5504,51204.0
2016-05-31 11:40:00,34.19,34.22,34.16,34.18,93947.0,31.5412,31.5689,31.5135,31.532,93947.0
2016-05-31 11:50:00,34.18,34.19,34.11,34.12,42388.0,31.532,31.5412,31.4674,31.4766,42388.0
2016-05-31 12:00:00,34.12,34.13,34.09,34.1,25787.0,31.4766,31.4859,31.449,31.4582,25787.0
2016-05-31 12:10:00,34.1,34.11,34.08,34.09,50619.0,31.4582,31.4674,31.4397,31.449,50619.0
2016-05-31 12:20:00,34.1,34.14,34.09,34.13,20418.0,31.4582,31.4951,31.449,31.4859,20418.0
2016-05-31 12:30:00,34.12,34.13,34.1,34.1,28932.0,31.4766,31.4859,31.4582,31.4582,28932.0
2016-05-31 12:40:00,34.1,34.12,34.08,34.09,16630.0,31.4582,31.4766,31.4397,31.449,16630.0
2016-05-31 12:50:00,34.09,34.14,34.09,34.11,32107.0,31.449,31.4951,31.449,31.4674,32107.0
2016-05-31 13:00:00,34.11,34.12,34.08,34.09,37068.0,31.4674,31.4766,31.4397,31.449,37068.0
2016-05-31 13:10:00,34.09,34.12,34.08,34.11,52218.0,31.449,31.4766,31.4397,31.4674,52218.0
2016-05-31 13:20:00,34.11,34.17,34.11,34.16,43563.0,31.4674,31.5228,31.4674,31.5135,43563.0
2016-05-31 13:30:00,34.16,34.18,34.15,34.17,26580.0,31.5135,31.532,31.5043,31.5228,26580.0
2016-05-31 13:40:00,34.18,34.18,34.16,34.17,30165.0,31.532,31.532,31.5135,31.5228,30165.0
2016-05-31 13:50:00,34.16,34.2,34.15,34.18,44649.0,31.5135,31.5504,31.5043,31.532,44649.0
2016-05-31 14:00:00,34.18,34.18,34.08,34.09,45230.0,31.532,31.532,31.4397,31.449,45230.0
2016-05-31 14:10:00,34.09,34.1,34.07,34.08,41667.0,31.449,31.4582,31.4305,31.4397,41667.0
2016-05-31 14:20:00,34.08,34.13,34.07,34.12,54981.0,31.4397,31.4859,31.4305,31.4766,54981.0
2016-05-31 14:30:00,34.12,34.13,34.1,34.11,39667.0,31.4766,31.4859,31.4582,31.4674,39667.0
2016-05-31 14:40:00,34.1,34.11,34.06,34.08,44861.0,31.4582,31.4674,31.4213,31.4397,44861.0
2016-05-31 14:50:00,34.08,34.08,34.05,34.05,76837.0,31.4397,31.4397,31.4121,31.4121,76837.0
2016-05-31 15:00:00,34.05,34.06,34.03,34.06,57162.0,31.4121,31.4213,31.3936,31.4213,57162.0
2016-05-31 15:10:00,34.05,34.12,34.05,34.12,69869.0,31.4121,31.4766,31.4121,31.4766,69869.0
2016-05-31 15:20:00,34.12,34.12,34.08,34.1,53848.0,31.4766,31.4766,31.4397,31.4582,53848.0
2016-05-31 15:30:00,34.09,34.15,34.09,34.15,76887.0,31.449,31.5043,31.449,31.5043,76887.0
2016-05-31 15:40:00,34.14,34.17,34.12,34.16,178224.0,31.4951,31.5228,31.4766,31.5135,178224.0
2016-05-31 15:50:00,34.16,34.19,34.15,34.16,305384.0,31.5135,31.5412,31.5043,31.5135,305384.0
2016-06-01 09:30:00,34.02,34.21,33.85,33.87,165401.0,31.3844,31.5597,31.2276,31.246,165401.0
2016-06-01 09:40:00,33.87,33.98,33.86,33.98,82958.0,31.246,31.3475,31.2368,31.3475,82958.0
2016-06-01 09:50:00,33.98,34.1,33.98,34.09,36385.0,31.3475,31.4582,31.3475,31.449,36385.0
2016-06-01 10:00:00,34.1,34.22,34.04,34.21,91002.0,31.4582,31.5689,31.4028,31.5597,91002.0
2016-06-01 10:10:00,34.22,34.23,34.06,34.06,49711.0,31.5689,31.5781,31.4213,31.4213,49711.0
2016-06-01 10:20:00,34.06,34.15,34.06,34.08,51525.0,31.4213,31.5043,31.4213,31.4397,51525.0
2016-06-01 10:30:00,34.07,34.14,34.06,34.13,71502.0,31.4305,31.4951,31.4213,31.4859,71502.0
2016-06-01 10:40:00,34.12,34.15,34.08,34.13,47282.0,31.4766,31.5043,31.4397,31.4859,47282.0
2016-06-01 10:50:00,34.13,34.18,34.13,34.15,42763.0,31.4859,31.532,31.4859,31.5043,42763.0
2016-06-01 11:00:00,34.15,34.24,34.15,34.23,44132.0,31.5043,31.5873,31.5043,31.5781,44132.0
2016-06-01 11:10:00,34.23,34.28,34.22,34.27,74572.0,31.5781,31.6242,31.5689,31.615,74572.0
2016-06-01 11:20:00,34.28,34.3,34.24,34.25,20922.0,31.6242,31.6427,31.5873,31.5966,20922.0
2016-06-01 11:30:00,34.24,34.25,34.19,34.22,49721.0,31.5873,31.5966,31.5412,31.5689,49721.0
2016-06-01 11:40:00,34.22,34.25,34.19,34.25,30687.0,31.5689,31.5966,31.5412,31.5966,30687.0
2016-06-01 11:50:00,34.25,34.27,34.23,34.26,36820.0,31.5966,31.615,31.5781,31.6058,36820.0
2016-06-01 12:00:00,34.26,34.29,34.26,34.27,34623.0,31.6058,31.6335,31.6058,31.615,34623.0
2016-06-01 12:10:00,34.27,34.32,34.27,34.3,27711.0,31.615,31.6612,31.615,31.6427,27711.0
2016-06-01 12:20:00,34.3,34.32,34.29,34.3,30375.0,31.6427,31.6612,31.6335,31.6427,30375.0
2016-06-01 12:30:00,34.3,34.31,34.27,34.27,32472.0,31.6427,31.6519,31.615,31.615,32472.0
2016-06-01 12:40:00,34.27,34.31,34.27,34.29,16812.0,31.615,31.6519,31.615,31.6335,16812.0
2016-06-01 12:50:00,34.3,34.34,34.29,34.34,28170.0,31.6427,31.6796,31.6335,31.6796,28170.0
2016-06-01 13:00:00,34.34,34.37,34.32,34.35,26488.0,31.6796,31.7073,31.6612,31.6888,26488.0
2016-06-01 13:10:00,34.34,34.35,34.3,34.33,41903.0,31.6796,31.6888,31.6427,31.6704,41903.0
2016-06-01 13:20:00,34.33,34.34,34.29,34.29,81515.0,31.6704,31.6796,31.6335,31.6335,81515.0
2016-06-01 13:30:00,34.3,34.32,34.28,34.29,42107.0,31.6427,31.6612,31.6242,31.6335,42107.0
2016-06-01 13:40:00,34.28,34.3,34.26,34.29,10420.0,31.6242,31.6427,31.6058,31.6335,10420.0
2016-06-01 13:50:00,34.3,34.32,34.28,34.3,57909.0,31.6427,31.6612,31.6242,31.6427,57909.0
2016-06-01 14:00:00,34.31,34.31,34.27,34.3,38440.0,31.6519,31.6519,31.615,31.6427,38440.0
2016-06-01 14:10:00,34.3,34.37,34.3,34.36,56129.0,31.6427,31.7073,31.6427,31.6981,56129.0
2016-06-01 14:20:00,34.36,34.36,34.33,34.34,78983.0,31.6981,31.6981,31.6704,31.6796,78983.0
2016-06-01 14:30:00,34.34,34.35,34.31,34.32,117143.0,31.6796,31.6888,31.6519,31.6612,117143.0
2016-06-01 14:40:00,34.32,34.34,34.31,34.33,59924.0,31.6612,31.6796,31.6519,31.6704,59924.0
2016-06-01 14:50:00,34.34,34.39,34.32,34.39,74041.0,31.6796,31.7257,31.6612,31.7257,74041.0
2016-06-01 15:00:00,34.39,34.4,34.37,34.4,197776.0,31.7257,31.735,31.7073,31.735,197776.0
2016-06-01 15:10:00,34.4,34.46,34.39,34.44,197145.0,31.735,31.7903,31.7257,31.7719,197145.0
2016-06-01 15:20:00,34.45,34.46,34.43,34.45,74200.0,31.7811,31.7903,31.7626,31.7811,74200.0
2016-06-01 15:30:00,34.45,34.46,34.42,34.45,101420.0,31.7811,31.7903,31.7534,31.7811,101420.0
2016-06-01 15:40:00,34.45,34.46,34.41,34.41,82351.0,31.7811,31.7903,31.7442,31.7442,82351.0
2016-06-01 15:50:00,34.42,34.43,34.39,34.42,115431.0,31.7534,31.7626,31.7257,31.7534,115431.0
2016-06-02 09:30:00,34.3,34.4,34.23,34.26,127561.0,31.6427,31.735,31.5781,31.6058,127561.0
2016-06-02 09:40:00,34.27,34.31,34.14,34.15,202987.0,31.615,31.6519,31.4951,31.5043,202987.0
2016-06-02 09:50:00,34.14,34.17,34.09,34.16,101527.0,31.4951,31.5228,31.449,31.5135,101527.0
2016-06-02 10:00:00,34.15,34.28,34.14,34.21,139884.0,31.5043,31.6242,31.4951,31.5597,139884.0
2016-06-02 10:10:00,34.21,34.21,34.14,34.17,110321.0,31.5597,31.5597,31.4951,31.5228,110321.0
2016-06-02 10:20:00,34.17,34.24,34.14,34.17,80210.0,31.5228,31.5873,31.4951,31.5228,80210.0
2016-06-02 10:30:00,34.16,34.22,34.16,34.22,93178.0,31.5135,31.5689,31.5135,31.5689,93178.0
2016-06-02 10:40:00,34.21,34.22,34.18,34.19,41458.0,31.5597,31.5689,31.532,31.5412,41458.0
2016-06-02 10:50:00,34.18,34.24,34.18,34.22,102277.0,31.532,31.5873,31.532,31.5689,102277.0
2016-06-02 11:00:00,34.22,34.28,34.21,34.26,71479.0,31.5689,31.6242,31.5597,31.6058,71479.0
2016-06-02 11:10:00,34.26,34.27,34.23,34.23,38647.0,31.6058,31.615,31.5781,31.5781,38647.0
2016-06-02 11:20:00,34.24,34.26,34.22,34.23,77960.0,31.5873,31.6058,31.5689,31.5781,77960.0
2016-06-02 11:30:00,34.23,34.26,34.22,34.25,71476.0,31.5781,31.6058,31.5689,31.5966,71476.0
2016-06-02 11:40:00,34.25,34.27,34.22,34.22,23668.0,31.5966,31.615,31.5689,31.5689,23668.0
2016-06-02 11:50:00,34.22,34.25,34.19,34.23,64572.0,31.5689,31.5966,31.5412,31.5781,64572.0
2016-06-02 12:00:00,34.23,34.23,34.18,34.18,63098.0,31.5781,31.5781,31.532,31.532,63098.0
2016-06-02 12:10:00,34.19,34.19,34.18,34.18,63369.0,31.5412,31.5412,31.532,31.532,63369.0
2016-06-02 12:20:00,34.17,34.2,34.17,34.19,66095.0,31.5228,31.5504,31.5228,31.5412,66095.0
2016-06-02 12:30:00,34.19,34.21,34.18,34.2,61108.0,31.5412,31.5597,31.532,31.5504,61108.0
2016-06-02 12:40:00,34.2,34.21,34.19,34.2,33099.0,31.5504,31.5597,31.5412,31.5504,33099.0
2016-06-02 12:50:00,34.21,34.27,34.2,34.26,34467.0,31.5597,31.615,31.5504,31.6058,34467.0
2016-06-02 13:00:00,34.27,34.29,34.26,34.27,40606.0,31.615,31.6335,31.6058,31.615,40606.0
2016-06-02 13:10:00,34.28,34.28,34.26,34.26,13250.0,31.6242,31.6242,31.6058,31.6058,13250.0
2016-06-02 13:20:00,34.27,34.27,34.25,34.26,59994.0,31.615,31.615,31.5966,31.6058,59994.0
2016-06-02 13:30:00,34.26,34.27,34.24,34.25,48792.0,31.6058,31.615,31.5873,31.5966,48792.0
2016-06-02 13:40:00,34.25,34.28,34.24,34.25,40873.0,31.5966,31.6242,31.5873,31.5966,40873.0
2016-06-02 13:50:00,34.25,34.31,34.24,34.31,25266.0,31.5966,31.6519,31.5873,31.6519,25266.0
2016-06-02 14:00:00,34.3,34.34,34.3,34.33,37495.0,31.6427,31.6796,31.6427,31.6704,37495.0
2016-06-02 14:10:00,34.33,34.34,34.32,34.34,32905.0,31.6704,31.6796,31.6612,31.6796,32905.0
2016-06-02 14:20:00,34.34,34.36,34.33,34.34,50425.0,31.6796,31.6981,31.6704,31.6796,50425.0
2016-06-02 14:30:00,34.34,34.36,34.32,34.34,55754.0,31.6796,31.6981,31.6612,31.6796,55754.0
2016-06-02 14:40:00,34.34,34.37,34.33,34.36,62492.0,31.6796,31.7073,31.6704,31.6981,62492.0
2016-06-02 14:50:00,34.35,34.36,34.34,34.35,46256.0,31.6888,31.6981,31.6796,31.6888,46256.0
2016-06-02 15:00:00,34.36,34.38,34.34,34.34,31304.0,31.6981,31.7165,31.6796,31.6796,31304.0
2016-06-02 15:10:00,34.34,34.37,34.33,34.36,44659.0,31.6796,31.7073,31.6704,31.6981,44659.0
2016-06-02 15:20:00,34.35,34.36,34.35,34.36,70701.0,31.6888,31.6981,31.6888,31.6981,70701.0
2016-06-02 15:30:00,34.36,34.4,34.35,34.39,91022.0,31.6981,31.735,31.6888,31.7257,91022.0
2016-06-02 15:40:00,34.38,34.39,34.35,34.36,95355.0,31.7165,31.7257,31.6888,31.6981,95355.0
2016-06-02 15:50:00,34.37,34.4,34.36,34.39,365104.0,31.7073,31.735,31.6981,31.7257,365104.0
2016-06-03 09:30:00,34.25,34.27,34.09,34.1,96403.0,31.5966,31.615,31.449,31.4582,96403.0
2016-06-03 09:40:00,34.11,34.11,33.96,34.0,431260.0,31.4674,31.4674,31.329,31.3659,431260.0
2016-06-03 09:50:00,34.0,34.0,33.94,33.97,157671.0,31.3659,31.3659,31.3106,31.3383,157671.0
2016-06-03 10:00:00,33.96,33.96,33.84,33.86,204567.0,31.329,31.329,31.2183,31.2368,204567.0
2016-06-03 10:10:00,33.84,33.91,33.82,33.88,146094.0,31.2183,31.2829,31.1999,31.2552,146094.0
2016-06-03 10:20:00,33.88,33.93,33.83,33.91,94842.0,31.2552,31.3014,31.2091,31.2829,94842.0
2016-06-03 10:30:00,33.91,34.02,33.89,34.0,129590.0,31.2829,31.3844,31.2645,31.3659,129590.0
2016-06-03 10:40:00,34.0,34.07,33.98,34.06,128071.0,31.3659,31.4305,31.3475,31.4213,128071.0
2016-06-03 10:50:00,34.05,34.09,34.03,34.08,146995.0,31.4121,31.449,31.3936,31.4397,146995.0
2016-06-03 11:00:00,34.08,34.09,34.01,34.02,45037.0,31.4397,31.449,31.3752,31.3844,45037.0
2016-06-03 11:10:00,34.02,34.02,33.99,34.0,26462.0,31.3844,31.3844,31.3567,31.3659,26462.0
2016-06-03 11:20:00,34.01,34.02,33.96,33.97,33448.0,31.3752,31.3844,31.329,31.3383,33448.0
2016-06-03 11:30:00,33.97,34.08,33.97,34.07,73274.0,31.3383,31.4397,31.3383,31.4305,73274.0
2016-06-03 11:40:00,34.08,34.11,34.07,34.1,50275.0,31.4397,31.4674,31.4305,31.4582,50275.0
2016-06-03 11:50:00,34.11,34.15,34.09,34.14,25993.0,31.4674,31.5043,31.449,31.4951,25993.0
2016-06-03 12:00:00,34.14,34.14,34.08,34.08,43472.0,31.4951,31.4951,31.4397,31.4397,43472.0
2016-06-03 12:10:00,34.08,34.1,34.06,34.06,63097.0,31.4397,31.4582,31.4213,31.4213,63097.0
2016-06-03 12:20:00,34.06,34.11,34.06,34.1,22343.0,31.4213,31.4674,31.4213,31.4582,22343.0
2016-06-03 12:30:00,34.1,34.12,34.09,34.1,41185.0,31.4582,31.4766,31.449,31.4582,41185.0
2016-06-03 12:40:00,34.1,34.11,34.06,34.07,66359.0,31.4582,31.4674,31.4213,31.4305,66359.0
2016-06-03 12:50:00,34.07,34.1,34.06,34.06,62209.0,31.4305,31.4582,31.4213,31.4213,62209.0
2016-06-03 13:00:00,34.06,34.08,34.06,34.08,26613.0,31.4213,31.4397,31.4213,31.4397,26613.0
2016-06-03 13:10:00,34.09,34.13,34.09,34.13,22891.0,31.449,31.4859,31.449,31.4859,22891.0
2016-06-03 13:20:00,34.13,34.14,34.11,34.11,101878.0,31.4859,31.4951,31.4674,31.4674,101878.0
2016-06-03 13:30:00,34.11,34.14,34.1,34.12,27118.0,31.4674,31.4951,31.4582,31.4766,27118.0
2016-06-03 13:40:00,34.12,34.14,34.12,34.13,42718.0,31.4766,31.4951,31.4766,31.4859,42718.0
2016-06-03 13:50:00,34.12,34.16,34.11,34.16,38300.0,31.4766,31.5135,31.4674,31.5135,38300.0
2016-06-03 14:00:00,34.16,34.16,34.12,34.12,45639.0,31.5135,31.5135,31.4766,31.4766,45639.0
2016-06-03 14:10:00,34.13,34.16,34.13,34.15,47403.0,31.4859,31.5135,31.4859,31.5043,47403.0
2016-06-03 14:20:00,34.16,34.18,34.12,34.18,81159.0,31.5135,31.532,31.4766,31.532,81159.0
2016-06-03 14:30:00,34.18,34.24,34.18,34.24,129700.0,31.532,31.5873,31.532,31.5873,129700.0
2016-06-03 14:40:00,34.23,34.26,34.22,34.25,80545.0,31.5781,31.6058,31.5689,31.5966,80545.0
2016-06-03 14:50:00,34.24,34.29,34.24,34.25,31481.0,31.5873,31.6335,31.5873,31.5966,31481.0
2016-06-03 15:00:00,34.24,34.25,34.19,34.22,53524.0,31.5873,31.5966,31.5412,31.5689,53524.0
2016-06-03 15:10:00,34.21,34.23,34.2,34.21,56265.0,31.5597,31.5781,31.5504,31.5597,56265.0
2016-06-03 15:20:00,34.2,34.25,34.19,34.25,48610.0,31.5504,31.5966,31.5412,31.5966,48610.0
2016-06-03 15:30:00,34.25,34.25,34.23,34.25,195137.0,31.5966,31.5966,31.5781,31.5966,195137.0
2016-06-03 15:40:00,34.25,34.26,34.22,34.23,332291.0,31.5966,31.6058,31.5689,31.5781,332291.0
2016-06-03 15:50:00,34.23,34.25,34.18,34.21,222401.0,31.5781,31.5966,31.532,31.5597,222401.0
2016-06-06 09:30:00,34.16,34.42,34.08,34.1,259794.0,31.5135,31.7534,31.4397,31.4582,259794.0
2016-06-06 09:40:00,34.1,34.14,34.05,34.09,129524.0,31.4582,31.4951,31.4121,31.449,129524.0
2016-06-06 09:50:00,34.09,34.19,34.09,34.16,116128.0,31.449,31.5412,31.449,31.5135,116128.0
2016-06-06 10:00:00,34.17,34.17,34.1,34.11,57408.0,31.5228,31.5228,31.4582,31.4674,57408.0
2016-06-06 10:10:00,34.1,34.13,34.07,34.11,23415.0,31.4582,31.4859,31.4305,31.4674,23415.0
2016-06-06 10:20:00,34.1,34.11,34.03,34.04,49943.0,31.4582,31.4674,31.3936,31.4028,49943.0
2016-06-06 10:30:00,34.04,34.09,34.04,34.05,63431.0,31.4028,31.449,31.4028,31.4121,63431.0
2016-06-06 10:40:00,34.05,34.09,34.04,34.05,42405.0,31.4121,31.449,31.4028,31.4121,42405.0
2016-06-06 10:50:00,34.05,34.09,34.03,34.07,156375.0,31.4121,31.449,31.3936,31.4305,156375.0
2016-06-06 11:00:00,34.07,34.08,34.02,34.06,122691.0,31.4305,31.4397,31.3844,31.4213,122691.0
2016-06-06 11:10:00,34.06,34.07,34.04,34.05,49872.0,31.4213,31.4305,31.4028,31.4121,49872.0
2016-06-06 11:20:00,34.05,34.08,34.03,34.07,110893.0,31.4121,31.4397,31.3936,31.4305,110893.0
2016-06-06 11:30:00,34.07,34.09,34.05,34.09,43516.0,31.4305,31.449,31.4121,31.449,43516.0
2016-06-06 11:40:00,34.1,34.11,34.08,34.09,66793.0,31.4582,31.4674,31.4397,31.449,66793.0
2016-06-06 11:50:00,34.09,34.11,34.05,34.05,57898.0,31.449,31.4674,31.4121,31.4121,57898.0
2016-06-06 12:00:00,34.05,34.07,34.04,34.05,53792.0,31.4121,31.4305,31.4028,31.4121,53792.0
2016-06-06 12:10:00,34.05,34.05,34.01,34.03,98651.0,31.4121,31.4121,31.3752,31.3936,98651.0
2016-06-06 12:20:00,34.03,34.05,34.03,34.05,99410.0,31.3936,31.4121,31.3936,31.4121,99410.0
2016-06-06 12:30:00,34.04,34.11,34.01,34.06,63038.0,31.4028,31.4674,31.3752,31.4213,63038.0
2016-06-06 12:40:00,34.05,34.09,34.05,34.05,32246.0,31.4121,31.449,31.4121,31.4121,32246.0
2016-06-06 12:50:00,34.05,34.06,33.99,34.05,104009.0,31.4121,31.4213,31.3567,31.4121,104009.0
2016-06-06 13:00:00,34.05,34.1,34.04,34.09,75209.0,31.4121,31.4582,31.4028,31.449,75209.0
2016-06-06 13:10:00,34.09,34.18,34.09,34.14,58669.0,31.449,31.532,31.449,31.4951,58669.0
2016-06-06 13:20:00,34.14,34.17,34.13,34.16,67816.0,31.4951,31.5228,31.4859,31.5135,67816.0
2016-06-06 13:30:00,34.17,34.18,34.16,34.16,98925.0,31.5228,31.532,31.5135,31.5135,98925.0
2016-06-06 13:40:00,34.16,34.2,34.15,34.19,48620.0,31.5135,31.5504,31.5043,31.5412,48620.0
2016-06-06 13:50:00,34.19,34.23,34.18,34.21,151406.0,31.5412,31.5781,31.532,31.5597,151406.0
2016-06-06 14:00:00,34.2,34.23,34.18,34.21,97913.0,31.5504,31.5781,31.532,31.5597,97913.0
2016-06-06 14:10:00,34.21,34.27,34.21,34.27,388491.0,31.5597,31.615,31.5597,31.615,388491.0
2016-06-06 14:20:00,34.27,34.3,34.25,34.3,27726.0,31.615,31.6427,31.5966,31.6427,27726.0
2016-06-06 14:30:00,34.3,34.31,34.28,34.3,30757.0,31.6427,31.6519,31.6242,31.6427,30757.0
2016-06-06 14:40:00,34.3,34.33,34.3,34.33,25253.0,31.6427,31.6704,31.6427,31.6704,25253.0
2016-06-06 14:50:00,34.33,34.34,34.29,34.29,20640.0,31.6704,31.6796,31.6335,31.6335,20640.0
2016-06-06 15:00:00,34.29,34.31,34.28,34.29,27262.0,31.6335,31.6519,31.6242,31.6335,27262.0
2016-06-06 15:10:00,34.29,34.3,34.27,34.3,45067.0,31.6335,31.6427,31.615,31.6427,45067.0
2016-06-06 15:20:00,34.3,34.31,34.27,34.27,55141.0,31.6427,31.6519,31.615,31.615,55141.0
2016-06-06 15:30:00,34.27,34.29,34.26,34.29,140338.0,31.615,31.6335,31.6058,31.6335,140338.0
2016-06-06 15:40:00,34.29,34.29,34.27,34.28,161761.0,31.6335,31.6335,31.615,31.6242,161761.0
2016-06-06 15:50:00,34.27,34.28,34.23,34.23,382629.0,31.615,31.6242,31.5781,31.5781,382629.0
2016-06-07 09:30:00,34.45,34.45,34.12,34.32,177485.0,31.7811,31.7811,31.4766,31.6612,177485.0
2016-06-07 09:40:00,34.32,34.32,34.21,34.29,41522.0,31.6612,31.6612,31.5597,31.6335,41522.0
2016-06-07 09:50:00,34.31,34.32,34.25,34.28,34521.0,31.6519,31.6612,31.5966,31.6242,34521.0
2016-06-07 10:00:00,34.27,34.32,34.26,34.29,36196.0,31.615,31.6612,31.6058,31.6335,36196.0
2016-06-07 10:10:00,34.29,34.34,34.28,34.33,68187.0,31.6335,31.6796,31.6242,31.6704,68187.0
2016-06-07 10:20:00,34.33,34.34,34.3,34.33,132609.0,31.6704,31.6796,31.6427,31.6704,132609.0
2016-06-07 10:30:00,34.33,34.35,34.29,34.31,74696.0,31.6704,31.6888,31.6335,31.6519,74696.0
2016-06-07 10:40:00,34.31,34.37,34.31,34.34,61930.0,31.6519,31.7073,31.6519,31.6796,61930.0
2016-06-07 10:50:00,34.34,34.39,34.32,34.39,76242.0,31.6796,31.7257,31.6612,31.7257,76242.0
2016-06-07 11:00:00,34.37,34.39,34.35,34.38,40681.0,31.7073,31.7257,31.6888,31.7165,40681.0
2016-06-07 11:10:00,34.39,34.46,34.39,34.45,34435.0,31.7257,31.7903,31.7257,31.7811,34435.0
2016-06-07 11:20:00,34.46,34.56,34.45,34.55,93537.0,31.7903,31.8826,31.7811,31.8733,93537.0
2016-06-07 11:30:00,34.57,34.59,34.55,34.59,112823.0,31.8918,31.9102,31.8733,31.9102,112823.0
2016-06-07 11:40:00,34.59,34.68,34.58,34.67,16529.0,31.9102,31.9933,31.901,31.984,16529.0
2016-06-07 11:50:00,34.67,34.72,34.64,34.68,97940.0,31.984,32.0302,31.9564,31.9933,97940.0
2016-06-07 12:00:00,34.68,34.7,34.67,34.69,16488.0,31.9933,32.0117,31.984,32.0025,16488.0
2016-06-07 12:10:00,34.69,34.69,34.67,34.68,36080.0,32.0025,32.0025,31.984,31.9933,36080.0
2016-06-07 12:20:00,34.67,34.7,34.67,34.68,42570.0,31.984,32.0117,31.984,31.9933,42570.0
2016-06-07 12:30:00,34.69,34.73,34.69,34.72,12355.0,32.0025,32.0394,32.0025,32.0302,12355.0
2016-06-07 12:40:00,34.73,34.73,34.68,34.68,40420.0,32.0394,32.0394,31.9933,31.9933,40420.0
2016-06-07 12:50:00,34.68,34.7,34.67,34.7,12720.0,31.9933,32.0117,31.984,32.0117,12720.0
2016-06-07 13:00:00,34.7,34.72,34.69,34.72,9956.0,32.0117,32.0302,32.0025,32.0302,9956.0
2016-06-07 13:10:00,34.71,34.72,34.69,34.71,24357.0,32.0209,32.0302,32.0025,32.0209,24357.0
2016-06-07 13:20:00,34.71,34.89,34.71,34.87,338292.0,32.0209,32.187,32.0209,32.1685,338292.0
2016-06-07 13:30:00,34.87,34.93,34.84,34.85,195610.0,32.1685,32.2239,32.1409,32.1501,195610.0
2016-06-07 13:40:00,34.84,34.91,34.82,34.88,149037.0,32.1409,32.2054,32.1224,32.1778,149037.0
2016-06-07 13:50:00,34.87,34.87,34.77,34.78,60155.0,32.1685,32.1685,32.0763,32.0855,60155.0
2016-06-07 14:00:00,34.78,34.82,34.78,34.82,80838.0,32.0855,32.1224,32.0855,32.1224,80838.0
2016-06-07 14:10:00,34.82,34.86,34.81,34.84,52168.0,32.1224,32.1593,32.1132,32.1409,52168.0
2016-06-07 14:20:00,34.84,34.87,34.83,34.84,47060.0,32.1409,32.1685,32.1316,32.1409,47060.0
2016-06-07 14:30:00,34.84,34.86,34.82,34.83,164687.0,32.1409,32.1593,32.1224,32.1316,164687.0
2016-06-07 14:40:00,34.84,34.89,34.83,34.86,67064.0,32.1409,32.187,32.1316,32.1593,67064.0
2016-06-07 14:50:00,34.86,34.87,34.85,34.85,71575.0,32.1593,32.1685,32.1501,32.1501,71575.0
2016-06-07 15:00:00,34.85,34.86,34.81,34.81,128287.0,32.1501,32.1593,32.1132,32.1132,128287.0
2016-06-07 15:10:00,34.81,34.81,34.74,34.75,107144.0,32.1132,32.1132,32.0486,32.0578,107144.0
2016-06-07 15:20:00,34.75,34.78,34.73,34.76,78219.0,32.0578,32.0855,32.0394,32.0671,78219.0
2016-06-07 15:30:00,34.76,34.77,34.71,34.73,65895.0,32.0671,32.0763,32.0209,32.0394,65895.0
2016-06-07 15:40:00,34.73,34.73,34.69,34.69,310287.0,32.0394,32.0394,32.0025,32.0025,310287.0
2016-06-07 15:50:00,34.7,34.71,34.68,34.7,170582.0,32.0117,32.0209,31.9933,32.0117,170582.0
2016-06-08 09:30:00,34.81,34.81,34.64,34.73,90820.0,32.1132,32.1132,31.9564,32.0394,90820.0
2016-06-08 09:40:00,34.72,34.79,34.7,34.76,66052.0,32.0302,32.0947,32.0117,32.0671,66052.0
2016-06-08 09:50:00,34.76,34.86,34.75,34.86,66426.0,32.0671,32.1593,32.0578,32.1593,66426.0
2016-06-08 10:00:00,34.87,34.87,34.79,34.79,60863.0,32.1685,32.1685,32.0947,32.0947,60863.0
2016-06-08 10:10:00,34.8,34.84,34.78,34.84,60882.0,32.104,32.1409,32.0855,32.1409,60882.0
2016-06-08 10:20:00,34.84,34.89,34.81,34.86,34790.0,32.1409,32.187,32.1132,32.1593,34790.0
2016-06-08 10:30:00,34.85,34.9,34.84,34.89,66416.0,32.1501,32.1962,32.1409,32.187,66416.0
2016-06-08 10:40:00,34.88,34.93,34.87,34.93,38989.0,32.1778,32.2239,32.1685,32.2239,38989.0
2016-06-08 10:50:00,34.93,34.93,34.85,34.86,223494.0,32.2239,32.2239,32.1501,32.1593,223494.0
2016-06-08 11:00:00,34.86,34.87,34.8,34.82,204020.0,32.1593,32.1685,32.104,32.1224,204020.0
2016-06-08 11:10:00,34.82,34.83,34.76,34.76,146823.0,32.1224,32.1316,32.0671,32.0671,146823.0
2016-06-08 11:20:00,34.77,34.82,34.75,34.8,90753.0,32.0763,32.1224,32.0578,32.104,90753.0
2016-06-08 11:30:00,34.8,34.9,34.8,34.89,84260.0,32.104,32.1962,32.104,32.187,84260.0
2016-06-08 11:40:00,34.9,34.91,34.86,34.89,36961.0,32.1962,32.2054,32.1593,32.187,36961.0
2016-06-08 11:50:00,34.88,34.88,34.84,34.86,43484.0,32.1778,32.1778,32.1409,32.1593,43484.0
2016-06-08 12:00:00,34.86,34.9,34.85,34.88,53447.0,32.1593,32.1962,32.1501,32.1778,53447.0
2016-06-08 12:10:00,34.87,34.9,34.83,34.84,49594.0,32.1685,32.1962,32.1316,32.1409,49594.0
2016-06-08 12:20:00,34.83,34.9,34.83,34.9,90101.0,32.1316,32.1962,32.1316,32.1962,90101.0
2016-06-08 12:30:00,34.9,34.92,34.89,34.9,46980.0,32.1962,32.2147,32.187,32.1962,46980.0
2016-06-08 12:40:00,34.89,34.93,34.89,34.91,62831.0,32.187,32.2239,32.187,32.2054,62831.0
2016-06-08 12:50:00,34.91,34.96,34.9,34.95,101754.0,32.2054,32.2516,32.1962,32.2423,101754.0
2016-06-08 13:00:00,34.96,34.96,34.93,34.94,38709.0,32.2516,32.2516,32.2239,32.2331,38709.0
2016-06-08 13:10:00,34.93,34.95,34.92,34.95,37204.0,32.2239,32.2423,32.2147,32.2423,37204.0
2016-06-08 13:20:00,34.95,34.95,34.9,34.9,65102.0,32.2423,32.2423,32.1962,32.1962,65102.0
2016-06-08 13:30:00,34.9,34.91,34.89,34.9,26537.0,32.1962,32.2054,32.187,32.1962,26537.0
2016-06-08 13:40:00,34.89,34.94,34.87,34.94,76581.0,32.187,32.2331,32.1685,32.2331,76581.0
2016-06-08 13:50:00,34.94,34.95,34.93,34.93,41233.0,32.2331,32.2423,32.2239,32.2239,41233.0
2016-06-08 14:00:00,34.92,34.94,34.9,34.92,45410.0,32.2147,32.2331,32.1962,32.2147,45410.0
2016-06-08 14:10:00,34.92,34.96,34.91,34.93,55775.0,32.2147,32.2516,32.2054,32.2239,55775.0
2016-06-08 14:20:00,34.94,34.96,34.92,34.95,89062.0,32.2331,32.2516,32.2147,32.2423,89062.0
2016-06-08 14:30:00,34.95,34.97,34.94,34.96,76307.0,32.2423,32.2608,32.2331,32.2516,76307.0
2016-06-08 14:40:00,34.95,35.01,34.95,35.0,54815.0,32.2423,32.2977,32.2423,32.2885,54815.0
2016-06-08 14:50:00,35.0,35.03,34.99,35.0,83776.0,32.2885,32.3161,32.2792,32.2885,83776.0
2016-06-08 15:00:00,35.0,35.02,34.98,35.02,94791.0,32.2885,32.3069,32.27,32.3069,94791.0
2016-06-08 15:10:00,35.01,35.02,34.99,35.0,82552.0,32.2977,32.3069,32.2792,32.2885,82552.0
2016-06-08 15:20:00,35.0,35.01,34.99,34.99,136636.0,32.2885,32.2977,32.2792,32.2792,136636.0
2016-06-08 15:30:00,35.0,35.01,34.98,35.0,185810.0,32.2885,32.2977,32.27,32.2885,185810.0
2016-06-08 15:40:00,34.99,35.0,34.97,35.0,199821.0,32.2792,32.2885,32.2608,32.2885,199821.0
2016-06-08 15:50:00,34.99,35.0,34.95,34.96,227417.0,32.2792,32.2885,32.2423,32.2516,227417.0
2016-06-09 09:30:00,34.49,34.66,34.36,34.39,208661.0,31.818,31.9748,31.6981,31.7257,208661.0
2016-06-09 09:40:00,34.39,34.48,34.34,34.42,142709.0,31.7257,31.8088,31.6796,31.7534,142709.0
2016-06-09 09:50:00,34.42,34.5,34.41,34.5,78955.0,31.7534,31.8272,31.7442,31.8272,78955.0
2016-06-09 10:00:00,34.48,34.48,34.34,34.38,119423.0,31.8088,31.8088,31.6796,31.7165,119423.0
2016-06-09 10:10:00,34.37,34.42,34.35,34.35,94680.0,31.7073,31.7534,31.6888,31.6888,94680.0
2016-06-09 10:20:00,34.36,34.39,34.33,34.36,63508.0,31.6981,31.7257,31.6704,31.6981,63508.0
2016-06-09 10:30:00,34.37,34.38,34.31,34.34,77932.0,31.7073,31.7165,31.6519,31.6796,77932.0
2016-06-09 10:40:00,34.35,34.4,34.34,34.37,26154.0,31.6888,31.735,31.6796,31.7073,26154.0
2016-06-09 10:50:00,34.38,34.39,34.31,34.31,57457.0,31.7165,31.7257,31.6519,31.6519,57457.0
2016-06-09 11:00:00,34.32,34.38,34.3,34.36,21944.0,31.6612,31.7165,31.6427,31.6981,21944.0
2016-06-09 11:10:00,34.36,34.37,34.34,34.35,29727.0,31.6981,31.7073,31.6796,31.6888,29727.0
2016-06-09 11:20:00,34.34,34.38,34.34,34.37,52854.0,31.6796,31.7165,31.6796,31.7073,52854.0
2016-06-09 11:30:00,34.36,34.39,34.34,34.39,56855.0,31.6981,31.7257,31.6796,31.7257,56855.0
2016-06-09 11:40:00,34.39,34.41,34.38,34.4,19970.0,31.7257,31.7442,31.7165,31.735,19970.0
2016-06-09 11:50:00,34.39,34.4,34.35,34.36,41079.0,31.7257,31.735,31.6888,31.6981,41079.0
2016-06-09 12:00:00,34.36,34.39,34.35,34.39,21904.0,31.6981,31.7257,31.6888,31.7257,21904.0
2016-06-09 12:10:00,34.39,34.39,34.34,34.37,21044.0,31.7257,31.7257,31.6796,31.7073,21044.0
2016-06-09 12:20:00,34.36,34.38,34.34,34.37,16024.0,31.6981,31.7165,31.6796,31.7073,16024.0
2016-06-09 12:30:00,34.37,34.41,34.37,34.39,30583.0,31.7073,31.7442,31.7073,31.7257,30583.0
2016-06-09 12:40:00,34.39,34.43,34.39,34.43,29986.0,31.7257,31.7626,31.7257,31.7626,29986.0
2016-06-09 12:50:00,34.42,34.45,34.42,34.44,28454.0,31.7534,31.7811,31.7534,31.7719,28454.0
2016-06-09 13:00:00,34.44,34.45,34.39,34.4,15119.0,31.7719,31.7811,31.7257,31.735,15119.0
2016-06-09 13:10:00,34.4,34.45,34.39,34.43,47078.0,31.735,31.7811,31.7257,31.7626,47078.0
2016-06-09 13:20:00,34.44,34.45,34.42,34.44,62627.0,31.7719,31.7811,31.7534,31.7719,62627.0
2016-06-09 13:30:00,34.44,34.45,34.42,34.42,45411.0,31.7719,31.7811,31.7534,31.7534,45411.0
2016-06-09 13:40:00,34.41,34.42,34.38,34.38,11703.0,31.7442,31.7534,31.7165,31.7165,11703.0
2016-06-09 13:50:00,34.38,34.4,34.35,34.4,35027.0,31.7165,31.735,31.6888,31.735,35027.0
2016-06-09 14:00:00,34.39,34.4,34.37,34.38,20579.0,31.7257,31.735,31.7073,31.7165,20579.0
2016-06-09 14:10:00,34.38,34.43,34.38,34.41,26961.0,31.7165,31.7626,31.7165,31.7442,26961.0
2016-06-09 14:20:00,34.4,34.42,34.38,34.38,16191.0,31.735,31.7534,31.7165,31.7165,16191.0
2016-06-09 14:30:00,34.39,34.45,34.38,34.43,22901.0,31.7257,31.7811,31.7165,31.7626,22901.0
2016-06-09 14:40:00,34.44,34.47,34.43,34.43,29740.0,31.7719,31.7995,31.7626,31.7626,29740.0
2016-06-09 14:50:00,34.43,34.44,34.41,34.44,46236.0,31.7626,31.7719,31.7442,31.7719,46236.0
2016-06-09 15:00:00,34.44,34.47,34.43,34.45,43583.0,31.7719,31.7995,31.7626,31.7811,43583.0
2016-06-09 15:10:00,34.45,34.45,34.4,34.42,42287.0,31.7811,31.7811,31.735,31.7534,42287.0
2016-06-09 15:20:00,34.41,34.42,34.39,34.39,35508.0,31.7442,31.7534,31.7257,31.7257,35508.0
2016-06-09 15:30:00,34.39,34.43,34.38,34.43,99725.0,31.7257,31.7626,31.7165,31.7626,99725.0
2016-06-09 15:40:00,34.43,34.45,34.41,34.45,64224.0,31.7626,31.7811,31.7442,31.7811,64224.0
2016-06-09 15:50:00,34.45,34.46,34.41,34.41,294233.0,31.7811,31.7903,31.7442,31.7442,294233.0
2016-06-10 09:30:00,34.14,34.15,33.88,33.93,165287.0,31.4951,31.5043,31.2552,31.3014,165287.0
2016-06-10 09:40:00,33.92,33.93,33.84,33.86,193447.0,31.2921,31.3014,31.2183,31.2368,193447.0
2016-06-10 09:50:00,33.85,33.97,33.83,33.93,152800.0,31.2276,31.3383,31.2091,31.3014,152800.0
2016-06-10 10:00:00,33.92,33.97,33.83,33.84,122497.0,31.2921,31.3383,31.2091,31.2183,122497.0
2016-06-10 10:10:00,33.83,33.86,33.81,33.85,96426.0,31.2091,31.2368,31.1907,31.2276,96426.0
2016-06-10 10:20:00,33.85,33.89,33.81,33.85,63890.0,31.2276,31.2645,31.1907,31.2276,63890.0
2016-06-10 10:30:00,33.85,33.93,33.85,33.89,57215.0,31.2276,31.3014,31.2276,31.2645,57215.0
2016-06-10 10:40:00,33.88,33.9,33.82,33.84,120377.0,31.2552,31.2737,31.1999,31.2183,120377.0
2016-06-10 10:50:00,33.84,33.88,33.81,33.87,106912.0,31.2183,31.2552,31.1907,31.246,106912.0
2016-06-10 11:00:00,33.87,33.94,33.85,33.94,35782.0,31.246,31.3106,31.2276,31.3106,35782.0
2016-06-10 11:10:00,33.94,33.96,33.91,33.94,74575.0,31.3106,31.329,31.2829,31.3106,74575.0
2016-06-10 11:20:00,33.95,33.98,33.93,33.95,32076.0,31.3198,31.3475,31.3014,31.3198,32076.0
2016-06-10 11:30:00,33.95,33.95,33.91,33.91,333133.0,31.3198,31.3198,31.2829,31.2829,333133.0
2016-06-10 11:40:00,33.91,33.92,33.85,33.88,168433.0,31.2829,31.2921,31.2276,31.2552,168433.0
2016-06-10 11:50:00,33.87,33.89,33.86,33.88,21004.0,31.246,31.2645,31.2368,31.2552,21004.0
2016-06-10 12:00:00,33.88,33.9,33.81,33.82,35664.0,31.2552,31.2737,31.1907,31.1999,35664.0
2016-06-10 12:10:00,33.81,33.82,33.78,33.81,32206.0,31.1907,31.1999,31.163,31.1907,32206.0
2016-06-10 12:20:00,33.8,33.81,33.77,33.8,43942.0,31.1814,31.1907,31.1538,31.1814,43942.0
2016-06-10 12:30:00,33.8,33.8,33.76,33.8,20815.0,31.1814,31.1814,31.1445,31.1814,20815.0
2016-06-10 12:40:00,33.8,33.83,33.78,33.79,14178.0,31.1814,31.2091,31.163,31.1722,14178.0
2016-06-10 12:50:00,33.79,33.84,33.78,33.83,15237.0,31.1722,31.2183,31.163,31.2091,15237.0
2016-06-10 13:00:00,33.83,33.86,33.81,33.83,65824.0,31.2091,31.2368,31.1907,31.2091,65824.0
2016-06-10 13:10:00,33.83,33.85,33.82,33.85,32732.0,31.2091,31.2276,31.1999,31.2276,32732.0
2016-06-10 13:20:00,33.84,33.88,33.83,33.86,23524.0,31.2183,31.2552,31.2091,31.2368,23524.0
2016-06-10 13:30:00,33.86,33.86,33.81,33.81,27428.0,31.2368,31.2368,31.1907,31.1907,27428.0
2016-06-10 13:40:00,33.82,33.83,33.74,33.75,55055.0,31.1999,31.2091,31.1261,31.1353,55055.0
2016-06-10 13:50:00,33.75,33.76,33.71,33.72,38888.0,31.1353,31.1445,31.0984,31.1076,38888.0
2016-06-10 14:00:00,33.72,33.72,33.68,33.7,34346.0,31.1076,31.1076,31.0707,31.0892,34346.0
2016-06-10 14:10:00,33.69,33.72,33.67,33.68,19564.0,31.08,31.1076,31.0615,31.0707,19564.0
2016-06-10 14:20:00,33.68,33.71,33.67,33.7,18412.0,31.0707,31.0984,31.0615,31.0892,18412.0
2016-06-10 14:30:00,33.7,33.74,33.68,33.73,17044.0,31.0892,31.1261,31.0707,31.1169,17044.0
2016-06-10 14:40:00,33.74,33.74,33.67,33.7,32439.0,31.1261,31.1261,31.0615,31.0892,32439.0
2016-06-10 14:50:00,33.69,33.7,33.67,33.68,58568.0,31.08,31.0892,31.0615,31.0707,58568.0
2016-06-10 15:00:00,33.68,33.7,33.66,33.67,31693.0,31.0707,31.0892,31.0523,31.0615,31693.0
2016-06-10 15:10:00,33.67,33.67,33.64,33.66,25812.0,31.0615,31.0615,31.0338,31.0523,25812.0
2016-06-10 15:20:00,33.66,33.7,33.65,33.7,39980.0,31.0523,31.0892,31.0431,31.0892,39980.0
2016-06-10 15:30:00,33.7,33.73,33.69,33.71,189571.0,31.0892,31.1169,31.08,31.0984,189571.0
2016-06-10 15:40:00,33.71,33.77,33.7,33.76,158092.0,31.0984,31.1538,31.0892,31.1445,158092.0
2016-06-10 15:50:00,33.76,33.76,33.7,33.7,506050.0,31.1445,31.1445,31.0892,31.0892,506050.0
2016-06-13 09:30:00,33.49,33.65,33.46,33.46,201155.0,30.8955,31.0431,30.8678,30.8678,201155.0
2016-06-13 09:40:00,33.46,33.67,33.46,33.66,138380.0,30.8678,31.0615,30.8678,31.0523,138380.0
2016-06-13 09:50:00,33.66,33.71,33.61,33.63,80587.0,31.0523,31.0984,31.0062,31.0246,80587.0
2016-06-13 10:00:00,33.62,33.7,33.58,33.6,115264.0,31.0154,31.0892,30.9785,30.9969,115264.0
2016-06-13 10:10:00,33.6,33.63,33.57,33.6,81033.0,30.9969,31.0246,30.9693,30.9969,81033.0
2016-06-13 10:20:00,33.6,33.66,33.58,33.64,116911.0,30.9969,31.0523,30.9785,31.0338,116911.0
2016-06-13 10:30:00,33.64,33.69,33.63,33.63,78379.0,31.0338,31.08,31.0246,31.0246,78379.0
2016-06-13 10:40:00,33.64,33.69,33.64,33.66,96721.0,31.0338,31.08,31.0338,31.0523,96721.0
2016-06-13 10:50:00,33.65,33.65,33.59,33.6,75891.0,31.0431,31.0431,30.9877,30.9969,75891.0
2016-06-13 11:00:00,33.6,33.63,33.57,33.61,66927.0,30.9969,31.0246,30.9693,31.0062,66927.0
2016-06-13 11:10:00,33.61,33.63,33.58,33.58,44084.0,31.0062,31.0246,30.9785,30.9785,44084.0
2016-06-13 11:20:00,33.58,33.6,33.56,33.59,43403.0,30.9785,30.9969,30.96,30.9877,43403.0
2016-06-13 11:30:00,33.59,33.6,33.5,33.5,69828.0,30.9877,30.9969,30.9047,30.9047,69828.0
2016-06-13 11:40:00,33.5,33.53,33.47,33.48,43091.0,30.9047,30.9324,30.877,30.8862,43091.0
2016-06-13 11:50:00,33.48,33.48,33.42,33.43,62247.0,30.8862,30.8862,30.8309,30.8401,62247.0
2016-06-13 12:00:00,33.43,33.48,33.42,33.47,131359.0,30.8401,30.8862,30.8309,30.877,131359.0
2016-06-13 12:10:00,33.46,33.54,33.46,33.52,171054.0,30.8678,30.9416,30.8678,30.9231,171054.0
2016-06-13 12:20:00,33.53,33.57,33.51,33.53,200204.0,30.9324,30.9693,30.9139,30.9324,200204.0
2016-06-13 12:30:00,33.52,33.53,33.48,33.5,114874.0,30.9231,30.9324,30.8862,30.9047,114874.0
2016-06-13 12:40:00,33.5,33.53,33.48,33.49,94684.0,30.9047,30.9324,30.8862,30.8955,94684.0
2016-06-13 12:50:00,33.5,33.54,33.49,33.51,90332.0,30.9047,30.9416,30.8955,30.9139,90332.0
2016-06-13 13:00:00,33.52,33.53,33.47,33.48,35962.0,30.9231,30.9324,30.877,30.8862,35962.0
2016-06-13 13:10:00,33.47,33.49,33.44,33.44,48636.0,30.877,30.8955,30.8493,30.8493,48636.0
2016-06-13 13:20:00,33.45,33.5,33.45,33.47,84024.0,30.8586,30.9047,30.8586,30.877,84024.0
2016-06-13 13:30:00,33.47,33.48,33.4,33.41,60424.0,30.877,30.8862,30.8124,30.8217,60424.0
2016-06-13 13:40:00,33.41,33.47,33.39,33.43,72415.0,30.8217,30.877,30.8032,30.8401,72415.0
2016-06-13 13:50:00,33.43,33.44,33.35,33.39,66026.0,30.8401,30.8493,30.7663,30.8032,66026.0
2016-06-13 14:00:00,33.39,33.41,33.38,33.41,38371.0,30.8032,30.8217,30.794,30.8217,38371.0
2016-06-13 14:10:00,33.41,33.42,33.36,33.37,51582.0,30.8217,30.8309,30.7755,30.7847,51582.0
2016-06-13 14:20:00,33.37,33.37,33.33,33.35,59946.0,30.7847,30.7847,30.7478,30.7663,59946.0
2016-06-13 14:30:00,33.35,33.44,33.35,33.42,56249.0,30.7663,30.8493,30.7663,30.8309,56249.0
2016-06-13 14:40:00,33.42,33.44,33.39,33.4,34626.0,30.8309,30.8493,30.8032,30.8124,34626.0
2016-06-13 14:50:00,33.4,33.41,33.35,33.36,71796.0,30.8124,30.8217,30.7663,30.7755,71796.0
2016-06-13 15:00:00,33.36,33.37,33.28,33.28,64765.0,30.7755,30.7847,30.7017,30.7017,64765.0
2016-06-13 15:10:00,33.28,33.32,33.25,33.28,126808.0,30.7017,30.7386,30.674,30.7017,126808.0
2016-06-13 15:20:00,33.29,33.31,33.25,33.27,85065.0,30.7109,30.7294,30.674,30.6925,85065.0
2016-06-13 15:30:00,33.26,33.29,33.22,33.23,269863.0,30.6833,30.7109,30.6464,30.6556,269863.0
2016-06-13 15:40:00,33.23,33.23,33.18,33.21,174104.0,30.6556,30.6556,30.6095,30.6371,174104.0
2016-06-13 15:50:00,33.2,33.21,33.16,33.17,385470.0,30.6279,30.6371,30.591,30.6002,385470.0
2016-06-14 09:30:00,33.04,33.16,33.04,33.12,154776.0,30.4803,30.591,30.4803,30.5541,154776.0
2016-06-14 09:40:00,33.13,33.2,33.04,33.08,139936.0,30.5633,30.6279,30.4803,30.5172,139936.0
2016-06-14 09:50:00,33.08,33.09,32.97,33.09,113885.0,30.5172,30.5264,30.4157,30.5264,113885.0
2016-06-14 10:00:00,33.09,33.1,32.99,33.02,175136.0,30.5264,30.5357,30.4342,30.4619,175136.0
2016-06-14 10:10:00,33.03,33.04,32.94,32.95,105262.0,30.4711,30.4803,30.3881,30.3973,105262.0
2016-06-14 10:20:00,32.94,32.96,32.87,32.93,195349.0,30.3881,30.4065,30.3235,30.3788,195349.0
2016-06-14 10:30:00,32.92,32.98,32.87,32.9,184714.0,30.3696,30.425,30.3235,30.3512,184714.0
2016-06-14 10:40:00,32.91,32.91,32.8,32.83,430342.0,30.3604,30.3604,30.2589,30.2866,430342.0
2016-06-14 10:50:00,32.84,32.84,32.73,32.74,293892.0,30.2958,30.2958,30.1943,30.2036,293892.0
2016-06-14 11:00:00,32.74,32.85,32.73,32.82,122255.0,30.2036,30.305,30.1943,30.2774,122255.0
2016-06-14 11:10:00,32.82,32.82,32.72,32.76,108589.0,30.2774,30.2774,30.1851,30.222,108589.0
2016-06-14 11:20:00,32.78,32.84,32.77,32.79,190522.0,30.2405,30.2958,30.2312,30.2497,190522.0
2016-06-14 11:30:00,32.8,32.88,32.79,32.87,122622.0,30.2589,30.3327,30.2497,30.3235,122622.0
2016-06-14 11:40:00,32.87,32.9,32.83,32.84,138764.0,30.3235,30.3512,30.2866,30.2958,138764.0
2016-06-14 11:50:00,32.83,32.85,32.76,32.78,108485.0,30.2866,30.305,30.222,30.2405,108485.0
2016-06-14 12:00:00,32.78,32.82,32.76,32.8,81782.0,30.2405,30.2774,30.222,30.2589,81782.0
2016-06-14 12:10:00,32.79,32.86,32.79,32.84,105015.0,30.2497,30.3143,30.2497,30.2958,105015.0
2016-06-14 12:20:00,32.85,32.97,32.84,32.94,225121.0,30.305,30.4157,30.2958,30.3881,225121.0
2016-06-14 12:30:00,32.95,32.95,32.87,32.88,94949.0,30.3973,30.3973,30.3235,30.3327,94949.0
2016-06-14 12:40:00,32.87,32.9,32.85,32.89,149504.0,30.3235,30.3512,30.305,30.3419,149504.0
2016-06-14 12:50:00,32.89,32.89,32.83,32.86,179810.0,30.3419,30.3419,30.2866,30.3143,179810.0
2016-06-14 13:00:00,32.86,32.88,32.82,32.83,123112.0,30.3143,30.3327,30.2774,30.2866,123112.0
2016-06-14 13:10:00,32.84,32.84,32.78,32.82,156808.0,30.2958,30.2958,30.2405,30.2774,156808.0
2016-06-14 13:20:00,32.82,32.83,32.78,32.78,109428.0,30.2774,30.2866,30.2405,30.2405,109428.0
2016-06-14 13:30:00,32.78,32.85,32.76,32.8,134675.0,30.2405,30.305,30.222,30.2589,134675.0
2016-06-14 13:40:00,32.8,32.83,32.78,32.79,148139.0,30.2589,30.2866,30.2405,30.2497,148139.0
2016-06-14 13:50:00,32.79,32.79,32.74,32.76,115906.0,30.2497,30.2497,30.2036,30.222,115906.0
2016-06-14 14:00:00,32.76,32.79,32.76,32.77,119488.0,30.222,30.2497,30.222,30.2312,119488.0
2016-06-14 14:10:00,32.77,32.89,32.77,32.88,103172.0,30.2312,30.3419,30.2312,30.3327,103172.0
2016-06-14 14:20:00,32.88,32.9,32.84,32.89,118632.0,30.3327,30.3512,30.2958,30.3419,118632.0
2016-06-14 14:30:00,32.89,32.9,32.81,32.84,147173.0,30.3419,30.3512,30.2681,30.2958,147173.0
2016-06-14 14:40:00,32.86,32.86,32.78,32.8,242914.0,30.3143,30.3143,30.2405,30.2589,242914.0
2016-06-14 14:50:00,32.8,32.8,32.74,32.76,122733.0,30.2589,30.2589,30.2036,30.222,122733.0
2016-06-14 15:00:00,32.76,32.88,32.74,32.86,158043.0,30.222,30.3327,30.2036,30.3143,158043.0
2016-06-14 15:10:00,32.85,32.93,32.84,32.91,199612.0,30.305,30.3788,30.2958,30.3604,199612.0
2016-06-14 15:20:00,32.9,32.95,32.88,32.95,186208.0,30.3512,30.3973,30.3327,30.3973,186208.0
2016-06-14 15:30:00,32.94,32.98,32.92,32.95,183935.0,30.3881,30.425,30.3696,30.3973,183935.0
2016-06-14 15:40:00,32.95,33.01,32.91,32.93,247669.0,30.3973,30.4526,30.3604,30.3788,247669.0
2016-06-14 15:50:00,32.92,32.97,32.91,32.96,171003.0,30.3696,30.4157,30.3604,30.4065,171003.0
2016-06-15 09:30:00,33.03,33.15,32.98,33.06,83589.0,30.4711,30.5818,30.425,30.4988,83589.0
2016-06-15 09:40:00,33.06,33.14,33.04,33.14,101867.0,30.4988,30.5726,30.4803,30.5726,101867.0
2016-06-15 09:50:00,33.14,33.16,33.09,33.16,38007.0,30.5726,30.591,30.5264,30.591,38007.0
2016-06-15 10:00:00,33.15,33.22,33.15,33.2,63805.0,30.5818,30.6464,30.5818,30.6279,63805.0
2016-06-15 10:10:00,33.21,33.23,33.19,33.2,87703.0,30.6371,30.6556,30.6187,30.6279,87703.0
2016-06-15 10:20:00,33.19,33.21,33.15,33.16,51619.0,30.6187,30.6371,30.5818,30.591,51619.0
2016-06-15 10:30:00,33.17,33.23,33.16,33.21,99773.0,30.6002,30.6556,30.591,30.6371,99773.0
2016-06-15 10:40:00,33.22,33.29,33.19,33.27,48205.0,30.6464,30.7109,30.6187,30.6925,48205.0
2016-06-15 10:50:00,33.27,33.31,33.25,33.3,51157.0,30.6925,30.7294,30.674,30.7202,51157.0
2016-06-15 11:00:00,33.3,33.34,33.29,33.32,42935.0,30.7202,30.7571,30.7109,30.7386,42935.0
2016-06-15 11:10:00,33.32,33.33,33.27,33.28,23576.0,30.7386,30.7478,30.6925,30.7017,23576.0
2016-06-15 11:20:00,33.28,33.28,33.22,33.22,73809.0,30.7017,30.7017,30.6464,30.6464,73809.0
2016-06-15 11:30:00,33.22,33.22,33.17,33.2,15143.0,30.6464,30.6464,30.6002,30.6279,15143.0
2016-06-15 11:40:00,33.21,33.25,33.21,33.25,11363.0,30.6371,30.674,30.6371,30.674,11363.0
2016-06-15 11:50:00,33.26,33.32,33.26,33.3,17766.0,30.6833,30.7386,30.6833,30.7202,17766.0
2016-06-15 12:00:00,33.29,33.31,33.28,33.28,18315.0,30.7109,30.7294,30.7017,30.7017,18315.0
2016-06-15 12:10:00,33.28,33.3,33.25,33.29,24656.0,30.7017,30.7202,30.674,30.7109,24656.0
2016-06-15 12:20:00,33.29,33.31,33.28,33.29,17883.0,30.7109,30.7294,30.7017,30.7109,17883.0
2016-06-15 12:30:00,33.29,33.32,33.28,33.3,22989.0,30.7109,30.7386,30.7017,30.7202,22989.0
2016-06-15 12:40:00,33.32,33.36,33.31,33.34,29948.0,30.7386,30.7755,30.7294,30.7571,29948.0
2016-06-15 12:50:00,33.34,33.34,33.29,33.29,20173.0,30.7571,30.7571,30.7109,30.7109,20173.0
2016-06-15 13:00:00,33.3,33.34,33.3,33.33,41764.0,30.7202,30.7571,30.7202,30.7478,41764.0
2016-06-15 13:10:00,33.32,33.35,33.32,33.34,19009.0,30.7386,30.7663,30.7386,30.7571,19009.0
2016-06-15 13:20:00,33.34,33.35,33.32,33.34,22630.0,30.7571,30.7663,30.7386,30.7571,22630.0
2016-06-15 13:30:00,33.34,33.36,33.33,33.36,68387.0,30.7571,30.7755,30.7478,30.7755,68387.0
2016-06-15 13:40:00,33.36,33.38,33.34,33.37,28082.0,30.7755,30.794,30.7571,30.7847,28082.0
2016-06-15 13:50:00,33.36,33.38,33.34,33.37,25419.0,30.7755,30.794,30.7571,30.7847,25419.0
2016-06-15 14:00:00,33.38,33.45,33.31,33.31,125821.0,30.794,30.8586,30.7294,30.7294,125821.0
2016-06-15 14:10:00,33.32,33.34,33.26,33.3,71777.0,30.7386,30.7571,30.6833,30.7202,71777.0
2016-06-15 14:20:00,33.3,33.3,33.23,33.23,60798.0,30.7202,30.7202,30.6556,30.6556,60798.0
2016-06-15 14:30:00,33.23,33.29,33.21,33.25,101424.0,30.6556,30.7109,30.6371,30.674,101424.0
2016-06-15 14:40:00,33.24,33.32,33.23,33.28,91967.0,30.6648,30.7386,30.6556,30.7017,91967.0
2016-06-15 14:50:00,33.28,33.3,33.25,33.3,64003.0,30.7017,30.7202,30.674,30.7202,64003.0
2016-06-15 15:00:00,33.29,33.33,33.28,33.3,67913.0,30.7109,30.7478,30.7017,30.7202,67913.0
2016-06-15 15:10:00,33.3,33.33,33.28,33.3,91015.0,30.7202,30.7478,30.7017,30.7202,91015.0
2016-06-15 15:20:00,33.3,33.32,33.29,33.3,58544.0,30.7202,30.7386,30.7109,30.7202,58544.0
2016-06-15 15:30:00,33.29,33.31,33.19,33.19,150131.0,30.7109,30.7294,30.6187,30.6187,150131.0
2016-06-15 15:40:00,33.19,33.2,33.1,33.12,159042.0,30.6187,30.6279,30.5357,30.5541,159042.0
2016-06-15 15:50:00,33.13,33.15,33.08,33.13,296454.0,30.5633,30.5818,30.5172,30.5633,296454.0
2016-06-16 09:30:00,32.95,32.95,32.77,32.79,78125.0,30.3973,30.3973,30.2312,30.2497,78125.0
2016-06-16 09:40:00,32.8,32.91,32.79,32.89,63732.0,30.2589,30.3604,30.2497,30.3419,63732.0
2016-06-16 09:50:00,32.89,32.9,32.78,32.78,20448.0,30.3419,30.3512,30.2405,30.2405,20448.0
2016-06-16 10:00:00,32.79,32.84,32.74,32.83,29681.0,30.2497,30.2958,30.2036,30.2866,29681.0
2016-06-16 10:10:00,32.83,32.91,32.83,32.85,13674.0,30.2866,30.3604,30.2866,30.305,13674.0
2016-06-16 10:20:00,32.84,32.85,32.77,32.83,28511.0,30.2958,30.305,30.2312,30.2866,28511.0
2016-06-16 10:30:00,32.82,32.82,32.71,32.71,68870.0,30.2774,30.2774,30.1759,30.1759,68870.0
2016-06-16 10:40:00,32.71,32.81,32.7,32.81,74608.0,30.1759,30.2681,30.1667,30.2681,74608.0
2016-06-16 10:50:00,32.79,32.8,32.73,32.79,82404.0,30.2497,30.2589,30.1943,30.2497,82404.0
2016-06-16 11:00:00,32.79,32.85,32.77,32.85,53129.0,30.2497,30.305,30.2312,30.305,53129.0
2016-06-16 11:10:00,32.85,32.91,32.85,32.87,28983.0,30.305,30.3604,30.305,30.3235,28983.0
2016-06-16 11:20:00,32.88,33.01,32.87,33.0,37135.0,30.3327,30.4526,30.3235,30.4434,37135.0
2016-06-16 11:30:00,32.99,33.02,32.91,32.93,55300.0,30.4342,30.4619,30.3604,30.3788,55300.0
2016-06-16 11:40:00,32.93,32.94,32.85,32.89,27626.0,30.3788,30.3881,30.305,30.3419,27626.0
2016-06-16 11:50:00,32.87,32.88,32.79,32.83,34004.0,30.3235,30.3327,30.2497,30.2866,34004.0
2016-06-16 12:00:00,32.81,32.85,32.8,32.84,27116.0,30.2681,30.305,30.2589,30.2958,27116.0
2016-06-16 12:10:00,32.84,32.86,32.79,32.85,99489.0,30.2958,30.3143,30.2497,30.305,99489.0
2016-06-16 12:20:00,32.86,32.95,32.83,32.93,129750.0,30.3143,30.3973,30.2866,30.3788,129750.0
2016-06-16 12:30:00,32.91,32.97,32.87,32.96,50093.0,30.3604,30.4157,30.3235,30.4065,50093.0
2016-06-16 12:40:00,32.94,33.02,32.93,32.96,71515.0,30.3881,30.4619,30.3788,30.4065,71515.0
2016-06-16 12:50:00,32.97,32.97,32.94,32.96,71033.0,30.4157,30.4157,30.3881,30.4065,71033.0
2016-06-16 13:00:00,32.97,33.06,32.97,33.02,85618.0,30.4157,30.4988,30.4157,30.4619,85618.0
2016-06-16 13:10:00,33.02,33.03,32.96,33.0,59960.0,30.4619,30.4711,30.4065,30.4434,59960.0
2016-06-16 13:20:00,32.99,33.0,32.94,32.95,66794.0,30.4342,30.4434,30.3881,30.3973,66794.0
2016-06-16 13:30:00,32.95,32.98,32.91,32.95,71667.0,30.3973,30.425,30.3604,30.3973,71667.0
2016-06-16 13:40:00,32.95,32.96,32.88,32.9,56757.0,30.3973,30.4065,30.3327,30.3512,56757.0
2016-06-16 13:50:00,32.9,32.92,32.88,32.89,65959.0,30.3512,30.3696,30.3327,30.3419,65959.0
2016-06-16 14:00:00,32.89,32.95,32.88,32.95,77239.0,30.3419,30.3973,30.3327,30.3973,77239.0
2016-06-16 14:10:00,32.93,33.07,32.93,33.05,68869.0,30.3788,30.508,30.3788,30.4895,68869.0
2016-06-16 14:20:00,33.05,33.07,32.98,32.99,82323.0,30.4895,30.508,30.425,30.4342,82323.0
2016-06-16 14:30:00,33.0,33.02,32.97,32.99,53229.0,30.4434,30.4619,30.4157,30.4342,53229.0
2016-06-16 14:40:00,32.99,33.05,32.98,33.05,56260.0,30.4342,30.4895,30.425,30.4895,56260.0
2016-06-16 14:50:00,33.04,33.11,33.03,33.06,73738.0,30.4803,30.5449,30.4711,30.4988,73738.0
2016-06-16 15:00:00,33.07,33.1,33.03,33.06,57177.0,30.508,30.5357,30.4711,30.4988,57177.0
2016-06-16 15:10:00,33.07,33.14,33.07,33.11,64489.0,30.508,30.5726,30.508,30.5449,64489.0
2016-06-16 15:20:00,33.11,33.21,33.09,33.18,60904.0,30.5449,30.6371,30.5264,30.6095,60904.0
2016-06-16 15:30:00,33.19,33.22,33.16,33.17,49078.0,30.6187,30.6464,30.591,30.6002,49078.0
2016-06-16 15:40:00,33.18,33.22,33.16,33.19,203268.0,30.6095,30.6464,30.591,30.6187,203268.0
2016-06-16 15:50:00,33.19,33.2,33.15,33.16,228288.0,30.6187,30.6279,30.5818,30.591,228288.0
2016-06-17 09:30:00,33.19,33.19,33.0,33.04,109909.0,30.6651,30.6651,30.4895,30.5265,109909.0
2016-06-17 09:40:00,33.03,33.26,33.03,33.26,209893.0,30.5172,30.7297,30.5172,30.7297,209893.0
2016-06-17 09:50:00,33.27,33.39,33.25,33.36,169267.0,30.739,30.8498,30.7205,30.8221,169267.0
2016-06-17 10:00:00,33.36,33.38,33.28,33.38,52982.0,30.8221,30.8406,30.7482,30.8406,52982.0
2016-06-17 10:10:00,33.38,33.52,33.37,33.51,97639.0,30.8406,30.97,30.8314,30.9607,97639.0
2016-06-17 10:20:00,33.5,33.51,33.43,33.46,120607.0,30.9515,30.9607,30.8868,30.9145,120607.0
2016-06-17 10:30:00,33.44,33.47,33.37,33.47,84005.0,30.896,30.9238,30.8314,30.9238,84005.0
2016-06-17 10:40:00,33.46,33.53,33.43,33.48,49611.0,30.9145,30.9792,30.8868,30.933,49611.0
2016-06-17 10:50:00,33.48,33.5,33.46,33.47,56713.0,30.933,30.9515,30.9145,30.9238,56713.0
2016-06-17 11:00:00,33.46,33.47,33.35,33.37,44545.0,30.9145,30.9238,30.8129,30.8314,44545.0
2016-06-17 11:10:00,33.35,33.38,33.29,33.35,121575.0,30.8129,30.8406,30.7575,30.8129,121575.0
2016-06-17 11:20:00,33.35,33.37,33.27,33.27,58761.0,30.8129,30.8314,30.739,30.739,58761.0
2016-06-17 11:30:00,33.27,33.3,33.25,33.29,76707.0,30.739,30.7667,30.7205,30.7575,76707.0
2016-06-17 11:40:00,33.3,33.34,33.29,33.33,63384.0,30.7667,30.8036,30.7575,30.7944,63384.0
2016-06-17 11:50:00,33.34,33.37,33.27,33.3,82084.0,30.8036,30.8314,30.739,30.7667,82084.0
2016-06-17 12:00:00,33.3,33.38,33.29,33.38,117429.0,30.7667,30.8406,30.7575,30.8406,117429.0
2016-06-17 12:10:00,33.38,33.4,33.32,33.36,118183.0,30.8406,30.8591,30.7852,30.8221,118183.0
2016-06-17 12:20:00,33.36,33.36,33.31,33.34,121293.0,30.8221,30.8221,30.7759,30.8036,121293.0
2016-06-17 12:30:00,33.34,33.38,33.32,33.35,151454.0,30.8036,30.8406,30.7852,30.8129,151454.0
2016-06-17 12:40:00,33.33,33.38,33.31,33.31,132803.0,30.7944,30.8406,30.7759,30.7759,132803.0
2016-06-17 12:50:00,33.32,33.33,33.3,33.32,109019.0,30.7852,30.7944,30.7667,30.7852,109019.0
2016-06-17 13:00:00,33.32,33.35,33.26,33.35,149351.0,30.7852,30.8129,30.7297,30.8129,149351.0
2016-06-17 13:10:00,33.34,33.35,33.29,33.34,83044.0,30.8036,30.8129,30.7575,30.8036,83044.0
2016-06-17 13:20:00,33.34,33.38,33.32,33.36,133733.0,30.8036,30.8406,30.7852,30.8221,133733.0
2016-06-17 13:30:00,33.35,33.37,33.33,33.36,100005.0,30.8129,30.8314,30.7944,30.8221,100005.0
2016-06-17 13:40:00,33.36,33.39,33.35,33.39,132994.0,30.8221,30.8498,30.8129,30.8498,132994.0
2016-06-17 13:50:00,33.38,33.41,33.36,33.37,73612.0,30.8406,30.8683,30.8221,30.8314,73612.0
2016-06-17 14:00:00,33.36,33.4,33.33,33.35,103303.0,30.8221,30.8591,30.7944,30.8129,103303.0
2016-06-17 14:10:00,33.35,33.4,33.34,33.35,91268.0,30.8129,30.8591,30.8036,30.8129,91268.0
2016-06-17 14:20:00,33.36,33.42,33.35,33.39,122694.0,30.8221,30.8776,30.8129,30.8498,122694.0
2016-06-17 14:30:00,33.39,33.43,33.38,33.4,105801.0,30.8498,30.8868,30.8406,30.8591,105801.0
2016-06-17 14:40:00,33.4,33.45,33.38,33.41,141852.0,30.8591,30.9053,30.8406,30.8683,141852.0
2016-06-17 14:50:00,33.41,33.45,33.4,33.41,97126.0,30.8683,30.9053,30.8591,30.8683,97126.0
2016-06-17 15:00:00,33.41,33.42,33.34,33.34,75964.0,30.8683,30.8776,30.8036,30.8036,75964.0
2016-06-17 15:10:00,33.35,33.38,33.33,33.34,113082.0,30.8129,30.8406,30.7944,30.8036,113082.0
2016-06-17 15:20:00,33.34,33.37,33.33,33.35,222561.0,30.8036,30.8314,30.7944,30.8129,222561.0
2016-06-17 15:30:00,33.35,33.38,33.34,33.34,183098.0,30.8129,30.8406,30.8036,30.8036,183098.0
2016-06-17 15:40:00,33.35,33.36,33.32,33.34,153121.0,30.8129,30.8221,30.7852,30.8036,153121.0
2016-06-17 15:50:00,33.34,33.36,33.33,33.36,248119.0,30.8036,30.8221,30.7944,30.8221,248119.0
2016-06-20 09:30:00,33.76,33.86,33.72,33.86,243626.0,31.1917,31.2841,31.1547,31.2841,243626.0
2016-06-20 09:40:00,33.87,33.94,33.83,33.92,172502.0,31.2933,31.358,31.2564,31.3395,172502.0
2016-06-20 09:50:00,33.92,33.93,33.85,33.89,170531.0,31.3395,31.3488,31.2748,31.3118,170531.0
2016-06-20 10:00:00,33.9,34.05,33.89,34.02,226158.0,31.321,31.4596,31.3118,31.4319,226158.0
2016-06-20 10:10:00,34.02,34.03,33.96,34.01,76443.0,31.4319,31.4412,31.3765,31.4227,76443.0
2016-06-20 10:20:00,34.01,34.03,33.98,34.01,34251.0,31.4227,31.4412,31.395,31.4227,34251.0
2016-06-20 10:30:00,34.0,34.01,33.9,33.91,50516.0,31.4134,31.4227,31.321,31.3303,50516.0
2016-06-20 10:40:00,33.91,33.99,33.91,33.98,30927.0,31.3303,31.4042,31.3303,31.395,30927.0
2016-06-20 10:50:00,33.98,34.04,33.98,34.03,79507.0,31.395,31.4504,31.395,31.4412,79507.0
2016-06-20 11:00:00,34.02,34.1,34.02,34.09,25704.0,31.4319,31.5058,31.4319,31.4966,25704.0
2016-06-20 11:10:00,34.09,34.09,34.05,34.05,36591.0,31.4966,31.4966,31.4596,31.4596,36591.0
2016-06-20 11:20:00,34.06,34.07,34.0,34.0,42368.0,31.4689,31.4781,31.4134,31.4134,42368.0
2016-06-20 11:30:00,34.0,34.0,33.95,33.97,19635.0,31.4134,31.4134,31.3672,31.3857,19635.0
2016-06-20 11:40:00,33.98,34.0,33.93,33.93,25002.0,31.395,31.4134,31.3488,31.3488,25002.0
2016-06-20 11:50:00,33.93,34.0,33.93,34.0,33819.0,31.3488,31.4134,31.3488,31.4134,33819.0
2016-06-20 12:00:00,34.0,34.02,33.98,34.02,41811.0,31.4134,31.4319,31.395,31.4319,41811.0
2016-06-20 12:10:00,34.02,34.03,33.96,34.0,23466.0,31.4319,31.4412,31.3765,31.4134,23466.0
2016-06-20 12:20:00,33.99,34.01,33.97,33.98,38011.0,31.4042,31.4227,31.3857,31.395,38011.0
2016-06-20 12:30:00,33.99,34.01,33.97,33.98,20523.0,31.4042,31.4227,31.3857,31.395,20523.0
2016-06-20 12:40:00,33.98,33.99,33.94,33.96,114455.0,31.395,31.4042,31.358,31.3765,114455.0
2016-06-20 12:50:00,33.96,34.0,33.95,33.96,48341.0,31.3765,31.4134,31.3672,31.3765,48341.0
2016-06-20 13:00:00,33.96,34.0,33.95,33.99,50523.0,31.3765,31.4134,31.3672,31.4042,50523.0
2016-06-20 13:10:00,33.99,33.99,33.91,33.94,52411.0,31.4042,31.4042,31.3303,31.358,52411.0
2016-06-20 13:20:00,33.94,33.96,33.9,33.91,49450.0,31.358,31.3765,31.321,31.3303,49450.0
2016-06-20 13:30:00,33.91,33.95,33.91,33.94,38268.0,31.3303,31.3672,31.3303,31.358,38268.0
2016-06-20 13:40:00,33.95,33.97,33.93,33.95,31256.0,31.3672,31.3857,31.3488,31.3672,31256.0
2016-06-20 13:50:00,33.95,33.98,33.94,33.96,34132.0,31.3672,31.395,31.358,31.3765,34132.0
2016-06-20 14:00:00,33.96,33.96,33.91,33.91,28602.0,31.3765,31.3765,31.3303,31.3303,28602.0
2016-06-20 14:10:00,33.9,33.91,33.85,33.86,25736.0,31.321,31.3303,31.2748,31.2841,25736.0
2016-06-20 14:20:00,33.85,33.86,33.81,33.83,37214.0,31.2748,31.2841,31.2379,31.2564,37214.0
2016-06-20 14:30:00,33.83,33.83,33.77,33.78,37346.0,31.2564,31.2564,31.2009,31.2102,37346.0
2016-06-20 14:40:00,33.78,33.83,33.77,33.83,40968.0,31.2102,31.2564,31.2009,31.2564,40968.0
2016-06-20 14:50:00,33.83,33.83,33.8,33.82,48661.0,31.2564,31.2564,31.2287,31.2471,48661.0
2016-06-20 15:00:00,33.82,33.82,33.77,33.79,37975.0,31.2471,31.2471,31.2009,31.2194,37975.0
2016-06-20 15:10:00,33.79,33.81,33.76,33.77,34649.0,31.2194,31.2379,31.1917,31.2009,34649.0
2016-06-20 15:20:00,33.77,33.79,33.73,33.73,48791.0,31.2009,31.2194,31.164,31.164,48791.0
2016-06-20 15:30:00,33.73,33.77,33.73,33.76,74267.0,31.164,31.2009,31.164,31.1917,74267.0
2016-06-20 15:40:00,33.76,33.8,33.73,33.74,140612.0,31.1917,31.2287,31.164,31.1732,140612.0
2016-06-20 15:50:00,33.74,33.75,33.7,33.72,209504.0,31.1732,31.1825,31.1363,31.1547,209504.0
2016-06-21 09:30:00,34.0,34.04,33.78,33.86,243967.0,31.4134,31.4504,31.2102,31.2841,243967.0
2016-06-21 09:40:00,33.86,33.88,33.8,33.82,67878.0,31.2841,31.3026,31.2287,31.2471,67878.0
2016-06-21 09:50:00,33.82,33.82,33.69,33.77,93870.0,31.2471,31.2471,31.127,31.2009,93870.0
2016-06-21 10:00:00,33.76,33.76,33.64,33.67,93990.0,31.1917,31.1917,31.0808,31.1085,93990.0
2016-06-21 10:10:00,33.67,33.76,33.67,33.71,31910.0,31.1085,31.1917,31.1085,31.1455,31910.0
2016-06-21 10:20:00,33.71,33.71,33.59,33.67,50257.0,31.1455,31.1455,31.0346,31.1085,50257.0
2016-06-21 10:30:00,33.67,33.69,33.6,33.6,39724.0,31.1085,31.127,31.0439,31.0439,39724.0
2016-06-21 10:40:00,33.61,33.65,33.58,33.61,50859.0,31.0531,31.0901,31.0254,31.0531,50859.0
2016-06-21 10:50:00,33.6,33.64,33.59,33.61,22035.0,31.0439,31.0808,31.0346,31.0531,22035.0
2016-06-21 11:00:00,33.6,33.72,33.6,33.69,48477.0,31.0439,31.1547,31.0439,31.127,48477.0
2016-06-21 11:10:00,33.68,33.76,33.64,33.73,39238.0,31.1178,31.1917,31.0808,31.164,39238.0
2016-06-21 11:20:00,33.73,33.76,33.67,33.67,137685.0,31.164,31.1917,31.1085,31.1085,137685.0
2016-06-21 11:30:00,33.67,33.72,33.61,33.64,171787.0,31.1085,31.1547,31.0531,31.0808,171787.0
2016-06-21 11:40:00,33.64,33.64,33.55,33.56,36248.0,31.0808,31.0808,30.9977,31.0069,36248.0
2016-06-21 11:50:00,33.56,33.59,33.5,33.59,61414.0,31.0069,31.0346,30.9515,31.0346,61414.0
2016-06-21 12:00:00,33.59,33.62,33.56,33.57,38706.0,31.0346,31.0623,31.0069,31.0162,38706.0
2016-06-21 12:10:00,33.56,33.59,33.55,33.56,35784.0,31.0069,31.0346,30.9977,31.0069,35784.0
2016-06-21 12:20:00,33.56,33.56,33.51,33.52,40270.0,31.0069,31.0069,30.9607,30.97,40270.0
2016-06-21 12:30:00,33.52,33.53,33.51,33.51,27119.0,30.97,30.9792,30.9607,30.9607,27119.0
2016-06-21 12:40:00,33.51,33.53,33.44,33.44,28831.0,30.9607,30.9792,30.896,30.896,28831.0
2016-06-21 12:50:00,33.45,33.45,33.41,33.45,38002.0,30.9053,30.9053,30.8683,30.9053,38002.0
2016-06-21 13:00:00,33.46,33.48,33.44,33.48,36929.0,30.9145,30.933,30.896,30.933,36929.0
2016-06-21 13:10:00,33.48,33.5,33.48,33.5,19337.0,30.933,30.9515,30.933,30.9515,19337.0
2016-06-21 13:20:00,33.49,33.49,33.44,33.45,23578.0,30.9422,30.9422,30.896,30.9053,23578.0
2016-06-21 13:30:00,33.46,33.48,33.41,33.43,25342.0,30.9145,30.933,30.8683,30.8868,25342.0
2016-06-21 13:40:00,33.42,33.44,33.4,33.41,14639.0,30.8776,30.896,30.8591,30.8683,14639.0
2016-06-21 13:50:00,33.41,33.46,33.41,33.45,12700.0,30.8683,30.9145,30.8683,30.9053,12700.0
2016-06-21 14:00:00,33.45,33.5,33.44,33.48,15181.0,30.9053,30.9515,30.896,30.933,15181.0
2016-06-21 14:10:00,33.49,33.53,33.48,33.53,22573.0,30.9422,30.9792,30.933,30.9792,22573.0
2016-06-21 14:20:00,33.52,33.57,33.51,33.57,18719.0,30.97,31.0162,30.9607,31.0162,18719.0
2016-06-21 14:30:00,33.57,33.66,33.56,33.64,35483.0,31.0162,31.0993,31.0069,31.0808,35483.0
2016-06-21 14:40:00,33.63,33.64,33.59,33.61,60082.0,31.0716,31.0808,31.0346,31.0531,60082.0
2016-06-21 14:50:00,33.6,33.61,33.58,33.58,18525.0,31.0439,31.0531,31.0254,31.0254,18525.0
2016-06-21 15:00:00,33.59,33.6,33.55,33.57,21287.0,31.0346,31.0439,30.9977,31.0162,21287.0
2016-06-21 15:10:00,33.58,33.64,33.57,33.64,56593.0,31.0254,31.0808,31.0162,31.0808,56593.0
2016-06-21 15:20:00,33.63,33.66,33.61,33.65,48498.0,31.0716,31.0993,31.0531,31.0901,48498.0
2016-06-21 15:30:00,33.64,33.65,33.61,33.64,57627.0,31.0808,31.0901,31.0531,31.0808,57627.0
2016-06-21 15:40:00,33.63,33.65,33.59,33.62,87141.0,31.0716,31.0901,31.0346,31.0623,87141.0
2016-06-21 15:50:00,33.63,33.64,33.58,33.59,148109.0,31.0716,31.0808,31.0254,31.0346,148109.0
2016-06-22 09:30:00,33.64,33.67,33.54,33.63,79779.0,31.0808,31.1085,30.9884,31.0716,79779.0
2016-06-22 09:40:00,33.63,33.69,33.61,33.62,114881.0,31.0716,31.127,31.0531,31.0623,114881.0
2016-06-22 09:50:00,33.63,33.68,33.62,33.63,26338.0,31.0716,31.1178,31.0623,31.0716,26338.0
2016-06-22 10:00:00,33.62,33.71,33.6,33.7,61075.0,31.0623,31.1455,31.0439,31.1363,61075.0
2016-06-22 10:10:00,33.69,33.75,33.66,33.73,38524.0,31.127,31.1825,31.0993,31.164,38524.0
2016-06-22 10:20:00,33.73,33.77,33.72,33.77,39724.0,31.164,31.2009,31.1547,31.2009,39724.0
2016-06-22 10:30:00,33.76,33.81,33.71,33.75,78584.0,31.1917,31.2379,31.1455,31.1825,78584.0
2016-06-22 10:40:00,33.75,33.83,33.73,33.8,51981.0,31.1825,31.2564,31.164,31.2287,51981.0
2016-06-22 10:50:00,33.8,33.88,33.8,33.84,29701.0,31.2287,31.3026,31.2287,31.2656,29701.0
2016-06-22 11:00:00,33.86,33.89,33.85,33.88,28473.0,31.2841,31.3118,31.2748,31.3026,28473.0
2016-06-22 11:10:00,33.88,33.94,33.86,33.93,25135.0,31.3026,31.358,31.2841,31.3488,25135.0
2016-06-22 11:20:00,33.93,33.94,33.9,33.93,51359.0,31.3488,31.358,31.321,31.3488,51359.0
2016-06-22 11:30:00,33.93,33.93,33.83,33.89,74747.0,31.3488,31.3488,31.2564,31.3118,74747.0
2016-06-22 11:40:00,33.88,33.89,33.85,33.86,50022.0,31.3026,31.3118,31.2748,31.2841,50022.0
2016-06-22 11:50:00,33.86,33.89,33.84,33.88,25241.0,31.2841,31.3118,31.2656,31.3026,25241.0
2016-06-22 12:00:00,33.88,33.89,33.82,33.82,22511.0,31.3026,31.3118,31.2471,31.2471,22511.0
2016-06-22 12:10:00,33.83,33.86,33.81,33.81,20297.0,31.2564,31.2841,31.2379,31.2379,20297.0
2016-06-22 12:20:00,33.82,33.82,33.73,33.73,25804.0,31.2471,31.2471,31.164,31.164,25804.0
2016-06-22 12:30:00,33.73,33.77,33.73,33.73,8804.0,31.164,31.2009,31.164,31.164,8804.0
2016-06-22 12:40:00,33.74,33.75,33.69,33.71,18545.0,31.1732,31.1825,31.127,31.1455,18545.0
2016-06-22 12:50:00,33.71,33.74,33.69,33.73,23779.0,31.1455,31.1732,31.127,31.164,23779.0
2016-06-22 13:00:00,33.72,33.72,33.66,33.67,40177.0,31.1547,31.1547,31.0993,31.1085,40177.0
2016-06-22 13:10:00,33.65,33.67,33.63,33.65,63183.0,31.0901,31.1085,31.0716,31.0901,63183.0
2016-06-22 13:20:00,33.64,33.66,33.62,33.66,31947.0,31.0808,31.0993,31.0623,31.0993,31947.0
2016-06-22 13:30:00,33.65,33.67,33.65,33.67,27290.0,31.0901,31.1085,31.0901,31.1085,27290.0
2016-06-22 13:40:00,33.68,33.7,33.67,33.67,14816.0,31.1178,31.1363,31.1085,31.1085,14816.0
2016-06-22 13:50:00,33.66,33.71,33.66,33.68,53376.0,31.0993,31.1455,31.0993,31.1178,53376.0
2016-06-22 14:00:00,33.67,33.71,33.67,33.69,26473.0,31.1085,31.1455,31.1085,31.127,26473.0
2016-06-22 14:10:00,33.68,33.69,33.67,33.67,28025.0,31.1178,31.127,31.1085,31.1085,28025.0
2016-06-22 14:20:00,33.67,33.68,33.63,33.66,29825.0,31.1085,31.1178,31.0716,31.0993,29825.0
2016-06-22 14:30:00,33.67,33.68,33.61,33.62,221724.0,31.1085,31.1178,31.0531,31.0623,221724.0
2016-06-22 14:40:00,33.62,33.63,33.57,33.59,184215.0,31.0623,31.0716,31.0162,31.0346,184215.0
2016-06-22 14:50:00,33.6,33.63,33.6,33.62,30963.0,31.0439,31.0716,31.0439,31.0623,30963.0
2016-06-22 15:00:00,33.62,33.66,33.58,33.58,45248.0,31.0623,31.0993,31.0254,31.0254,45248.0
2016-06-22 15:10:00,33.59,33.61,33.57,33.58,50794.0,31.0346,31.0531,31.0162,31.0254,50794.0
2016-06-22 15:20:00,33.57,33.57,33.54,33.55,48185.0,31.0162,31.0162,30.9884,30.9977,48185.0
2016-06-22 15:30:00,33.55,33.6,33.54,33.59,56617.0,30.9977,31.0439,30.9884,31.0346,56617.0
2016-06-22 15:40:00,33.59,33.6,33.53,33.55,89044.0,31.0346,31.0439,30.9792,30.9977,89044.0
2016-06-22 15:50:00,33.54,33.56,33.51,33.53,224564.0,30.9884,31.0069,30.9607,30.9792,224564.0
2016-06-23 09:30:00,33.71,33.84,33.71,33.8,102381.0,31.1455,31.2656,31.1455,31.2287,102381.0
2016-06-23 09:40:00,33.8,33.92,33.76,33.9,76208.0,31.2287,31.3395,31.1917,31.321,76208.0
2016-06-23 09:50:00,33.9,33.92,33.83,33.86,69056.0,31.321,31.3395,31.2564,31.2841,69056.0
2016-06-23 10:00:00,33.87,33.88,33.82,33.84,121146.0,31.2933,31.3026,31.2471,31.2656,121146.0
2016-06-23 10:10:00,33.84,33.89,33.83,33.83,95942.0,31.2656,31.3118,31.2564,31.2564,95942.0
2016-06-23 10:20:00,33.83,33.85,33.77,33.78,43640.0,31.2564,31.2748,31.2009,31.2102,43640.0
2016-06-23 10:30:00,33.77,33.77,33.69,33.71,52347.0,31.2009,31.2009,31.127,31.1455,52347.0
2016-06-23 10:40:00,33.71,33.73,33.67,33.68,28859.0,31.1455,31.164,31.1085,31.1178,28859.0
2016-06-23 10:50:00,33.7,33.75,33.7,33.72,39031.0,31.1363,31.1825,31.1363,31.1547,39031.0
2016-06-23 11:00:00,33.72,33.76,33.72,33.74,16471.0,31.1547,31.1917,31.1547,31.1732,16471.0
2016-06-23 11:10:00,33.73,33.8,33.73,33.8,14867.0,31.164,31.2287,31.164,31.2287,14867.0
2016-06-23 11:20:00,33.8,33.82,33.78,33.82,32935.0,31.2287,31.2471,31.2102,31.2471,32935.0
2016-06-23 11:30:00,33.82,33.86,33.82,33.86,51618.0,31.2471,31.2841,31.2471,31.2841,51618.0
2016-06-23 11:40:00,33.86,33.86,33.79,33.83,41611.0,31.2841,31.2841,31.2194,31.2564,41611.0
2016-06-23 11:50:00,33.83,33.86,33.81,33.82,26541.0,31.2564,31.2841,31.2379,31.2471,26541.0
2016-06-23 12:00:00,33.82,33.86,33.81,33.86,31770.0,31.2471,31.2841,31.2379,31.2841,31770.0
2016-06-23 12:10:00,33.87,33.87,33.84,33.86,110307.0,31.2933,31.2933,31.2656,31.2841,110307.0
2016-06-23 12:20:00,33.86,33.86,33.84,33.84,26434.0,31.2841,31.2841,31.2656,31.2656,26434.0
2016-06-23 12:30:00,33.83,33.84,33.81,33.81,34481.0,31.2564,31.2656,31.2379,31.2379,34481.0
2016-06-23 12:40:00,33.82,33.82,33.76,33.77,33047.0,31.2471,31.2471,31.1917,31.2009,33047.0
2016-06-23 12:50:00,33.77,33.8,33.77,33.78,17116.0,31.2009,31.2287,31.2009,31.2102,17116.0
2016-06-23 13:00:00,33.79,33.79,33.76,33.78,12453.0,31.2194,31.2194,31.1917,31.2102,12453.0
2016-06-23 13:10:00,33.79,33.8,33.78,33.8,20770.0,31.2194,31.2287,31.2102,31.2287,20770.0
2016-06-23 13:20:00,33.8,33.81,33.79,33.79,13100.0,31.2287,31.2379,31.2194,31.2194,13100.0
2016-06-23 13:30:00,33.79,33.8,33.74,33.75,17497.0,31.2194,31.2287,31.1732,31.1825,17497.0
2016-06-23 13:40:00,33.75,33.75,33.72,33.73,9880.0,31.1825,31.1825,31.1547,31.164,9880.0
2016-06-23 13:50:00,33.72,33.75,33.71,33.74,9195.0,31.1547,31.1825,31.1455,31.1732,9195.0
2016-06-23 14:00:00,33.74,33.76,33.73,33.76,17612.0,31.1732,31.1917,31.164,31.1917,17612.0
2016-06-23 14:10:00,33.76,33.79,33.76,33.76,21897.0,31.1917,31.2194,31.1917,31.1917,21897.0
2016-06-23 14:20:00,33.76,33.78,33.74,33.78,32168.0,31.1917,31.2102,31.1732,31.2102,32168.0
2016-06-23 14:30:00,33.79,33.79,33.76,33.78,8029.0,31.2194,31.2194,31.1917,31.2102,8029.0
2016-06-23 14:40:00,33.78,33.82,33.77,33.82,21729.0,31.2102,31.2471,31.2009,31.2471,21729.0
2016-06-23 14:50:00,33.82,33.84,33.81,33.83,18689.0,31.2471,31.2656,31.2379,31.2564,18689.0
2016-06-23 15:00:00,33.83,33.85,33.83,33.84,36724.0,31.2564,31.2748,31.2564,31.2656,36724.0
2016-06-23 15:10:00,33.84,33.86,33.83,33.84,11577.0,31.2656,31.2841,31.2564,31.2656,11577.0
2016-06-23 15:20:00,33.84,33.84,33.81,33.84,22667.0,31.2656,31.2656,31.2379,31.2656,22667.0
2016-06-23 15:30:00,33.84,33.88,33.83,33.85,66337.0,31.2656,31.3026,31.2564,31.2748,66337.0
2016-06-23 15:40:00,33.84,33.91,33.84,33.9,117635.0,31.2656,31.3303,31.2656,31.321,117635.0
2016-06-23 15:50:00,33.9,33.94,33.89,33.93,448230.0,31.321,31.358,31.3118,31.3488,448230.0
2016-06-24 09:30:00,32.7,32.75,32.6,32.74,392654.0,30.2123,30.2585,30.1199,30.2493,392654.0
2016-06-24 09:40:00,32.74,32.89,32.72,32.87,206962.0,30.2493,30.3879,30.2308,30.3694,206962.0
2016-06-24 09:50:00,32.87,32.97,32.83,32.93,284531.0,30.3694,30.4618,30.3324,30.4248,284531.0
2016-06-24 10:00:00,32.93,33.05,32.91,33.04,248273.0,30.4248,30.5357,30.4064,30.5265,248273.0
2016-06-24 10:10:00,33.05,33.08,32.97,32.97,182121.0,30.5357,30.5634,30.4618,30.4618,182121.0
2016-06-24 10:20:00,32.97,33.05,32.95,33.02,149282.0,30.4618,30.5357,30.4433,30.508,149282.0
2016-06-24 10:30:00,33.01,33.12,33.01,33.12,141743.0,30.4988,30.6004,30.4988,30.6004,141743.0
2016-06-24 10:40:00,33.12,33.18,33.07,33.15,131828.0,30.6004,30.6558,30.5542,30.6281,131828.0
2016-06-24 10:50:00,33.16,33.17,33.07,33.07,82494.0,30.6373,30.6466,30.5542,30.5542,82494.0
2016-06-24 11:00:00,33.08,33.08,32.95,33.02,96691.0,30.5634,30.5634,30.4433,30.508,96691.0
2016-06-24 11:10:00,33.03,33.03,32.93,32.99,77987.0,30.5172,30.5172,30.4248,30.4803,77987.0
2016-06-24 11:20:00,32.98,33.01,32.93,33.01,68449.0,30.471,30.4988,30.4248,30.4988,68449.0
2016-06-24 11:30:00,33.01,33.02,32.95,32.97,101752.0,30.4988,30.508,30.4433,30.4618,101752.0
2016-06-24 11:40:00,32.98,33.04,32.94,32.96,88632.0,30.471,30.5265,30.4341,30.4526,88632.0
2016-06-24 11:50:00,32.97,32.98,32.94,32.98,53043.0,30.4618,30.471,30.4341,30.471,53043.0
2016-06-24 12:00:00,32.98,32.99,32.91,32.91,43941.0,30.471,30.4803,30.4064,30.4064,43941.0
2016-06-24 12:10:00,32.92,32.92,32.84,32.86,62038.0,30.4156,30.4156,30.3417,30.3602,62038.0
2016-06-24 12:20:00,32.86,32.9,32.85,32.87,62569.0,30.3602,30.3971,30.3509,30.3694,62569.0
2016-06-24 12:30:00,32.87,32.87,32.82,32.85,50394.0,30.3694,30.3694,30.3232,30.3509,50394.0
2016-06-24 12:40:00,32.84,32.85,32.79,32.8,91740.0,30.3417,30.3509,30.2955,30.3047,91740.0
2016-06-24 12:50:00,32.8,32.81,32.73,32.76,61099.0,30.3047,30.314,30.2401,30.2678,61099.0
2016-06-24 13:00:00,32.75,32.77,32.72,32.73,78817.0,30.2585,30.277,30.2308,30.2401,78817.0
2016-06-24 13:10:00,32.72,32.8,32.71,32.76,86182.0,30.2308,30.3047,30.2216,30.2678,86182.0
2016-06-24 13:20:00,32.77,32.78,32.74,32.76,58427.0,30.277,30.2863,30.2493,30.2678,58427.0
2016-06-24 13:30:00,32.76,32.82,32.74,32.8,74636.0,30.2678,30.3232,30.2493,30.3047,74636.0
2016-06-24 13:40:00,32.79,32.8,32.75,32.79,50179.0,30.2955,30.3047,30.2585,30.2955,50179.0
2016-06-24 13:50:00,32.79,32.82,32.78,32.82,37765.0,30.2955,30.3232,30.2863,30.3232,37765.0
2016-06-24 14:00:00,32.82,32.83,32.79,32.81,65894.0,30.3232,30.3324,30.2955,30.314,65894.0
2016-06-24 14:10:00,32.8,32.82,32.76,32.78,58957.0,30.3047,30.3232,30.2678,30.2863,58957.0
2016-06-24 14:20:00,32.77,32.77,32.7,32.71,51263.0,30.277,30.277,30.2123,30.2216,51263.0
2016-06-24 14:30:00,32.71,32.71,32.63,32.69,84231.0,30.2216,30.2216,30.1477,30.2031,84231.0
2016-06-24 14:40:00,32.69,32.71,32.64,32.69,135680.0,30.2031,30.2216,30.1569,30.2031,135680.0
2016-06-24 14:50:00,32.69,32.77,32.68,32.73,97622.0,30.2031,30.277,30.1939,30.2401,97622.0
2016-06-24 15:00:00,32.72,32.74,32.7,32.72,88474.0,30.2308,30.2493,30.2123,30.2308,88474.0
2016-06-24 15:10:00,32.71,32.72,32.6,32.61,149671.0,30.2216,30.2308,30.1199,30.1292,149671.0
2016-06-24 15:20:00,32.61,32.65,32.6,32.63,136535.0,30.1292,30.1661,30.1199,30.1477,136535.0
2016-06-24 15:30:00,32.62,32.73,32.62,32.66,208527.0,30.1384,30.2401,30.1384,30.1754,208527.0
2016-06-24 15:40:00,32.65,32.78,32.63,32.77,282081.0,30.1661,30.2863,30.1477,30.277,282081.0
2016-06-24 15:50:00,32.78,32.85,32.67,32.67,541899.0,30.2863,30.3509,30.1846,30.1846,541899.0
2016-06-27 09:30:00,32.44,32.52,32.14,32.18,123441.0,29.9721,30.046,29.6949,29.7319,123441.0
2016-06-27 09:40:00,32.18,32.19,32.04,32.06,137545.0,29.7319,29.7411,29.6025,29.621,137545.0
2016-06-27 09:50:00,32.05,32.09,31.97,31.97,130347.0,29.6118,29.6487,29.5379,29.5379,130347.0
2016-06-27 10:00:00,31.97,32.05,31.86,31.88,135139.0,29.5379,29.6118,29.4362,29.4547,135139.0
2016-06-27 10:10:00,31.88,31.88,31.81,31.85,92082.0,29.4547,29.4547,29.39,29.427,92082.0
2016-06-27 10:20:00,31.85,31.87,31.72,31.73,94695.0,29.427,29.4455,29.3069,29.3161,94695.0
2016-06-27 10:30:00,31.74,31.76,31.68,31.7,109010.0,29.3254,29.3438,29.2699,29.2884,109010.0
2016-06-27 10:40:00,31.71,31.77,31.57,31.57,157086.0,29.2977,29.3531,29.1683,29.1683,157086.0
2016-06-27 10:50:00,31.55,31.55,31.38,31.41,87176.0,29.1498,29.1498,28.9928,29.0205,87176.0
2016-06-27 11:00:00,31.4,31.53,31.39,31.53,63877.0,29.0112,29.1313,29.002,29.1313,63877.0
2016-06-27 11:10:00,31.52,31.56,31.48,31.51,91860.0,29.1221,29.1591,29.0851,29.1129,91860.0
2016-06-27 11:20:00,31.5,31.59,31.46,31.59,89737.0,29.1036,29.1868,29.0667,29.1868,89737.0
2016-06-27 11:30:00,31.6,31.71,31.6,31.69,83671.0,29.196,29.2977,29.196,29.2792,83671.0
2016-06-27 11:40:00,31.69,31.75,31.67,31.72,346441.0,29.2792,29.3346,29.2607,29.3069,346441.0
2016-06-27 11:50:00,31.72,31.73,31.64,31.65,108189.0,29.3069,29.3161,29.233,29.2422,108189.0
2016-06-27 12:00:00,31.65,31.68,31.63,31.65,85602.0,29.2422,29.2699,29.2237,29.2422,85602.0
2016-06-27 12:10:00,31.65,31.69,31.6,31.67,54715.0,29.2422,29.2792,29.196,29.2607,54715.0
2016-06-27 12:20:00,31.68,31.78,31.66,31.78,53723.0,29.2699,29.3623,29.2515,29.3623,53723.0
2016-06-27 12:30:00,31.79,31.82,31.74,31.74,25524.0,29.3716,29.3993,29.3254,29.3254,25524.0
2016-06-27 12:40:00,31.73,31.73,31.67,31.7,76227.0,29.3161,29.3161,29.2607,29.2884,76227.0
2016-06-27 12:50:00,31.7,31.75,31.68,31.72,91362.0,29.2884,29.3346,29.2699,29.3069,91362.0
2016-06-27 13:00:00,31.72,31.77,31.7,31.74,140592.0,29.3069,29.3531,29.2884,29.3254,140592.0
2016-06-27 13:10:00,31.74,31.79,31.72,31.78,75629.0,29.3254,29.3716,29.3069,29.3623,75629.0
2016-06-27 13:20:00,31.78,31.87,31.77,31.84,44852.0,29.3623,29.4455,29.3531,29.4178,44852.0
2016-06-27 13:30:00,31.84,31.86,31.79,31.82,77070.0,29.4178,29.4362,29.3716,29.3993,77070.0
2016-06-27 13:40:00,31.81,31.81,31.71,31.75,104306.0,29.39,29.39,29.2977,29.3346,104306.0
2016-06-27 13:50:00,31.74,31.78,31.73,31.76,118906.0,29.3254,29.3623,29.3161,29.3438,118906.0
2016-06-27 14:00:00,31.75,31.78,31.71,31.74,93804.0,29.3346,29.3623,29.2977,29.3254,93804.0
2016-06-27 14:10:00,31.73,31.75,31.65,31.66,200312.0,29.3161,29.3346,29.2422,29.2515,200312.0
2016-06-27 14:20:00,31.67,31.71,31.64,31.71,87103.0,29.2607,29.2977,29.233,29.2977,87103.0
2016-06-27 14:30:00,31.71,31.74,31.67,31.7,153826.0,29.2977,29.3254,29.2607,29.2884,153826.0
2016-06-27 14:40:00,31.7,31.72,31.61,31.62,83260.0,29.2884,29.3069,29.2053,29.2145,83260.0
2016-06-27 14:50:00,31.61,31.61,31.55,31.58,105411.0,29.2053,29.2053,29.1498,29.1775,105411.0
2016-06-27 15:00:00,31.58,31.68,31.57,31.65,83029.0,29.1775,29.2699,29.1683,29.2422,83029.0
2016-06-27 15:10:00,31.64,31.71,31.64,31.66,154042.0,29.233,29.2977,29.233,29.2515,154042.0
2016-06-27 15:20:00,31.66,31.66,31.59,31.64,93440.0,29.2515,29.2515,29.1868,29.233,93440.0
2016-06-27 15:30:00,31.64,31.75,31.62,31.75,174977.0,29.233,29.3346,29.2145,29.3346,174977.0
2016-06-27 15:40:00,31.74,31.78,31.7,31.77,220812.0,29.3254,29.3623,29.2884,29.3531,220812.0
2016-06-27 15:50:00,31.76,31.76,31.7,31.71,203822.0,29.3438,29.3438,29.2884,29.2977,203822.0
2016-06-28 09:30:00,31.99,32.33,31.99,32.33,131691.0,29.5563,29.8705,29.5563,29.8705,131691.0
2016-06-28 09:40:00,32.33,32.37,32.27,32.34,110746.0,29.8705,29.9074,29.815,29.8797,110746.0
2016-06-28 09:50:00,32.35,32.41,32.35,32.38,89001.0,29.889,29.9444,29.889,29.9167,89001.0
2016-06-28 10:00:00,32.37,32.44,32.31,32.33,98791.0,29.9074,29.9721,29.852,29.8705,98791.0
2016-06-28 10:10:00,32.32,32.42,32.32,32.42,33062.0,29.8612,29.9536,29.8612,29.9536,33062.0
2016-06-28 10:20:00,32.42,32.42,32.28,32.29,53402.0,29.9536,29.9536,29.8243,29.8335,53402.0
2016-06-28 10:30:00,32.29,32.33,32.26,32.28,122112.0,29.8335,29.8705,29.8058,29.8243,122112.0
2016-06-28 10:40:00,32.27,32.36,32.24,32.35,84672.0,29.815,29.8982,29.7873,29.889,84672.0
2016-06-28 10:50:00,32.34,32.38,32.29,32.3,43210.0,29.8797,29.9167,29.8335,29.8428,43210.0
2016-06-28 11:00:00,32.3,32.32,32.22,32.22,130078.0,29.8428,29.8612,29.7689,29.7689,130078.0
2016-06-28 11:10:00,32.22,32.26,32.2,32.26,84414.0,29.7689,29.8058,29.7504,29.8058,84414.0
2016-06-28 11:20:00,32.25,32.26,32.16,32.17,74272.0,29.7966,29.8058,29.7134,29.7227,74272.0
2016-06-28 11:30:00,32.2,32.2,32.13,32.14,116336.0,29.7504,29.7504,29.6857,29.6949,116336.0
2016-06-28 11:40:00,32.15,32.26,32.14,32.26,70769.0,29.7042,29.8058,29.6949,29.8058,70769.0
2016-06-28 11:50:00,32.27,32.29,32.23,32.26,66109.0,29.815,29.8335,29.7781,29.8058,66109.0
2016-06-28 12:00:00,32.26,32.28,32.24,32.25,42080.0,29.8058,29.8243,29.7873,29.7966,42080.0
2016-06-28 12:10:00,32.24,32.26,32.21,32.21,47358.0,29.7873,29.8058,29.7596,29.7596,47358.0
2016-06-28 12:20:00,32.21,32.23,32.19,32.21,30519.0,29.7596,29.7781,29.7411,29.7596,30519.0
2016-06-28 12:30:00,32.21,32.27,32.21,32.27,40879.0,29.7596,29.815,29.7596,29.815,40879.0
2016-06-28 12:40:00,32.27,32.32,32.25,32.27,36118.0,29.815,29.8612,29.7966,29.815,36118.0
2016-06-28 12:50:00,32.27,32.3,32.26,32.27,54238.0,29.815,29.8428,29.8058,29.815,54238.0
2016-06-28 13:00:00,32.27,32.29,32.21,32.24,47017.0,29.815,29.8335,29.7596,29.7873,47017.0
2016-06-28 13:10:00,32.24,32.28,32.21,32.22,30623.0,29.7873,29.8243,29.7596,29.7689,30623.0
2016-06-28 13:20:00,32.21,32.25,32.19,32.2,56268.0,29.7596,29.7966,29.7411,29.7504,56268.0
2016-06-28 13:30:00,32.2,32.26,32.18,32.26,66958.0,29.7504,29.8058,29.7319,29.8058,66958.0
2016-06-28 13:40:00,32.26,32.29,32.25,32.28,27747.0,29.8058,29.8335,29.7966,29.8243,27747.0
2016-06-28 13:50:00,32.27,32.31,32.26,32.29,29697.0,29.815,29.852,29.8058,29.8335,29697.0
2016-06-28 14:00:00,32.28,32.31,32.22,32.24,54878.0,29.8243,29.852,29.7689,29.7873,54878.0
2016-06-28 14:10:00,32.23,32.27,32.21,32.27,55179.0,29.7781,29.815,29.7596,29.815,55179.0
2016-06-28 14:20:00,32.27,32.29,32.24,32.29,37752.0,29.815,29.8335,29.7873,29.8335,37752.0
2016-06-28 14:30:00,32.28,32.37,32.28,32.36,44356.0,29.8243,29.9074,29.8243,29.8982,44356.0
2016-06-28 14:40:00,32.36,32.38,32.34,32.38,169448.0,29.8982,29.9167,29.8797,29.9167,169448.0
2016-06-28 14:50:00,32.38,32.52,32.38,32.49,67459.0,29.9167,30.046,29.9167,30.0183,67459.0
2016-06-28 15:00:00,32.49,32.5,32.47,32.48,71701.0,30.0183,30.0276,29.9998,30.0091,71701.0
2016-06-28 15:10:00,32.48,32.54,32.47,32.47,152571.0,30.0091,30.0645,29.9998,29.9998,152571.0
2016-06-28 15:20:00,32.46,32.47,32.37,32.41,106808.0,29.9906,29.9998,29.9074,29.9444,106808.0
2016-06-28 15:30:00,32.41,32.46,32.38,32.44,195360.0,29.9444,29.9906,29.9167,29.9721,195360.0
2016-06-28 15:40:00,32.44,32.5,32.44,32.47,299952.0,29.9721,30.0276,29.9721,29.9998,299952.0
2016-06-28 15:50:00,32.46,32.5,32.43,32.5,377413.0,29.9906,30.0276,29.9629,30.0276,377413.0
2016-06-29 09:30:00,32.7,32.98,32.7,32.82,111559.0,30.2123,30.471,30.2123,30.3232,111559.0
2016-06-29 09:40:00,32.86,32.94,32.73,32.92,67242.0,30.3602,30.4341,30.2401,30.4156,67242.0
2016-06-29 09:50:00,32.92,32.98,32.9,32.9,36394.0,30.4156,30.471,30.3971,30.3971,36394.0
2016-06-29 10:00:00,32.89,32.93,32.83,32.85,305159.0,30.3879,30.4248,30.3324,30.3509,305159.0
2016-06-29 10:10:00,32.86,32.91,32.84,32.88,32265.0,30.3602,30.4064,30.3417,30.3786,32265.0
2016-06-29 10:20:00,32.89,32.9,32.85,32.85,32843.0,30.3879,30.3971,30.3509,30.3509,32843.0
2016-06-29 10:30:00,32.85,32.92,32.82,32.82,49710.0,30.3509,30.4156,30.3232,30.3232,49710.0
2016-06-29 10:40:00,32.81,32.88,32.77,32.88,51351.0,30.314,30.3786,30.277,30.3786,51351.0
2016-06-29 10:50:00,32.88,32.89,32.83,32.84,59802.0,30.3786,30.3879,30.3324,30.3417,59802.0
2016-06-29 11:00:00,32.84,32.94,32.84,32.91,42789.0,30.3417,30.4341,30.3417,30.4064,42789.0
2016-06-29 11:10:00,32.92,32.99,32.92,32.93,61163.0,30.4156,30.4803,30.4156,30.4248,61163.0
2016-06-29 11:20:00,32.93,32.96,32.92,32.96,39862.0,30.4248,30.4526,30.4156,30.4526,39862.0
2016-06-29 11:30:00,32.96,33.02,32.95,32.98,34340.0,30.4526,30.508,30.4433,30.471,34340.0
2016-06-29 11:40:00,32.98,32.99,32.95,32.97,43966.0,30.471,30.4803,30.4433,30.4618,43966.0
2016-06-29 11:50:00,32.99,33.03,32.98,33.01,138401.0,30.4803,30.5172,30.471,30.4988,138401.0
2016-06-29 12:00:00,33.01,33.04,33.0,33.03,16020.0,30.4988,30.5265,30.4895,30.5172,16020.0
2016-06-29 12:10:00,33.04,33.05,33.0,33.02,26143.0,30.5265,30.5357,30.4895,30.508,26143.0
2016-06-29 12:20:00,33.01,33.09,33.01,33.08,40824.0,30.4988,30.5727,30.4988,30.5634,40824.0
2016-06-29 12:30:00,33.07,33.07,33.01,33.04,15582.0,30.5542,30.5542,30.4988,30.5265,15582.0
2016-06-29 12:40:00,33.03,33.03,32.97,32.98,92748.0,30.5172,30.5172,30.4618,30.471,92748.0
2016-06-29 12:50:00,32.98,32.99,32.95,32.97,111173.0,30.471,30.4803,30.4433,30.4618,111173.0
2016-06-29 13:00:00,32.97,32.99,32.92,32.92,59663.0,30.4618,30.4803,30.4156,30.4156,59663.0
2016-06-29 13:10:00,32.92,32.98,32.91,32.95,129671.0,30.4156,30.471,30.4064,30.4433,129671.0
2016-06-29 13:20:00,32.96,32.99,32.95,32.95,85396.0,30.4526,30.4803,30.4433,30.4433,85396.0
2016-06-29 13:30:00,32.95,33.03,32.95,33.03,28213.0,30.4433,30.5172,30.4433,30.5172,28213.0
2016-06-29 13:40:00,33.03,33.04,33.01,33.01,21459.0,30.5172,30.5265,30.4988,30.4988,21459.0
2016-06-29 13:50:00,33.01,33.05,33.0,33.04,26389.0,30.4988,30.5357,30.4895,30.5265,26389.0
2016-06-29 14:00:00,33.03,33.09,33.02,33.09,33923.0,30.5172,30.5727,30.508,30.5727,33923.0
2016-06-29 14:10:00,33.09,33.1,33.06,33.06,137406.0,30.5727,30.5819,30.5449,30.5449,137406.0
2016-06-29 14:20:00,33.07,33.12,33.06,33.11,27168.0,30.5542,30.6004,30.5449,30.5911,27168.0
2016-06-29 14:30:00,33.12,33.16,33.12,33.15,23101.0,30.6004,30.6373,30.6004,30.6281,23101.0
2016-06-29 14:40:00,33.15,33.16,33.11,33.11,52872.0,30.6281,30.6373,30.5911,30.5911,52872.0
2016-06-29 14:50:00,33.11,33.12,33.04,33.11,180676.0,30.5911,30.6004,30.5265,30.5911,180676.0
2016-06-29 15:00:00,33.11,33.16,33.11,33.15,34077.0,30.5911,30.6373,30.5911,30.6281,34077.0
2016-06-29 15:10:00,33.15,33.18,33.15,33.17,57812.0,30.6281,30.6558,30.6281,30.6466,57812.0
2016-06-29 15:20:00,33.17,33.17,33.11,33.14,55608.0,30.6466,30.6466,30.5911,30.6189,55608.0
2016-06-29 15:30:00,33.14,33.14,33.09,33.09,69928.0,30.6189,30.6189,30.5727,30.5727,69928.0
2016-06-29 15:40:00,33.08,33.09,33.03,33.06,514639.0,30.5634,30.5727,30.5172,30.5449,514639.0
2016-06-29 15:50:00,33.06,33.07,33.03,33.05,490615.0,30.5449,30.5542,30.5172,30.5357,490615.0
2016-06-30 09:30:00,32.89,33.13,32.89,32.99,219430.0,30.3879,30.6096,30.3879,30.4803,219430.0
2016-06-30 09:40:00,32.98,33.02,32.89,32.96,148683.0,30.471,30.508,30.3879,30.4526,148683.0
2016-06-30 09:50:00,32.95,32.96,32.86,32.95,86675.0,30.4433,30.4526,30.3602,30.4433,86675.0
2016-06-30 10:00:00,32.95,32.98,32.87,32.92,66336.0,30.4433,30.471,30.3694,30.4156,66336.0
2016-06-30 10:10:00,32.92,32.95,32.88,32.89,107205.0,30.4156,30.4433,30.3786,30.3879,107205.0
2016-06-30 10:20:00,32.9,32.94,32.86,32.88,48779.0,30.3971,30.4341,30.3602,30.3786,48779.0
2016-06-30 10:30:00,32.88,32.97,32.88,32.95,96682.0,30.3786,30.4618,30.3786,30.4433,96682.0
2016-06-30 10:40:00,32.95,33.04,32.91,33.04,28736.0,30.4433,30.5265,30.4064,30.5265,28736.0
2016-06-30 10:50:00,33.04,33.16,33.03,33.16,31064.0,30.5265,30.6373,30.5172,30.6373,31064.0
2016-06-30 11:00:00,33.15,33.18,33.13,33.18,46660.0,30.6281,30.6558,30.6096,30.6558,46660.0
2016-06-30 11:10:00,33.2,33.24,33.16,33.17,51828.0,30.6743,30.7113,30.6373,30.6466,51828.0
2016-06-30 11:20:00,33.17,33.24,33.15,33.22,29965.0,30.6466,30.7113,30.6281,30.6928,29965.0
2016-06-30 11:30:00,33.24,33.28,33.22,33.25,37614.0,30.7113,30.7482,30.6928,30.7205,37614.0
2016-06-30 11:40:00,33.25,33.26,33.21,33.25,30627.0,30.7205,30.7297,30.6835,30.7205,30627.0
2016-06-30 11:50:00,33.24,33.25,33.2,33.23,29172.0,30.7113,30.7205,30.6743,30.702,29172.0
2016-06-30 12:00:00,33.23,33.27,33.22,33.24,48994.0,30.702,30.739,30.6928,30.7113,48994.0
2016-06-30 12:10:00,33.24,33.33,33.24,33.33,46525.0,30.7113,30.7944,30.7113,30.7944,46525.0
2016-06-30 12:20:00,33.32,33.37,33.32,33.34,22899.0,30.7852,30.8314,30.7852,30.8036,22899.0
2016-06-30 12:30:00,33.35,33.38,33.32,33.36,40288.0,30.8129,30.8406,30.7852,30.8221,40288.0
2016-06-30 12:40:00,33.36,33.38,33.32,33.38,21761.0,30.8221,30.8406,30.7852,30.8406,21761.0
2016-06-30 12:50:00,33.38,33.43,33.37,33.41,54364.0,30.8406,30.8868,30.8314,30.8683,54364.0
2016-06-30 13:00:00,33.42,33.42,33.37,33.39,26447.0,30.8776,30.8776,30.8314,30.8498,26447.0
2016-06-30 13:10:00,33.39,33.39,33.34,33.36,21300.0,30.8498,30.8498,30.8036,30.8221,21300.0
2016-06-30 13:20:00,33.36,33.38,33.33,33.34,41257.0,30.8221,30.8406,30.7944,30.8036,41257.0
2016-06-30 13:30:00,33.35,33.38,33.34,33.36,31600.0,30.8129,30.8406,30.8036,30.8221,31600.0
2016-06-30 13:40:00,33.36,33.4,33.35,33.4,10236.0,30.8221,30.8591,30.8129,30.8591,10236.0
2016-06-30 13:50:00,33.41,33.42,33.38,33.42,31356.0,30.8683,30.8776,30.8406,30.8776,31356.0
2016-06-30 14:00:00,33.42,33.46,33.42,33.45,27627.0,30.8776,30.9145,30.8776,30.9053,27627.0
2016-06-30 14:10:00,33.46,33.48,33.45,33.48,56362.0,30.9145,30.933,30.9053,30.933,56362.0
2016-06-30 14:20:00,33.48,33.52,33.45,33.46,60667.0,30.933,30.97,30.9053,30.9145,60667.0
2016-06-30 14:30:00,33.46,33.48,33.41,33.43,35536.0,30.9145,30.933,30.8683,30.8868,35536.0
2016-06-30 14:40:00,33.44,33.49,33.44,33.49,25435.0,30.896,30.9422,30.896,30.9422,25435.0
2016-06-30 14:50:00,33.49,33.51,33.48,33.5,54295.0,30.9422,30.9607,30.933,30.9515,54295.0
2016-06-30 15:00:00,33.5,33.52,33.47,33.48,72842.0,30.9515,30.97,30.9238,30.933,72842.0
2016-06-30 15:10:00,33.48,33.49,33.41,33.43,131816.0,30.933,30.9422,30.8683,30.8868,131816.0
2016-06-30 15:20:00,33.43,33.49,33.41,33.48,159821.0,30.8868,30.9422,30.8683,30.933,159821.0
2016-06-30 15:30:00,33.48,33.49,33.45,33.47,198585.0,30.933,30.9422,30.9053,30.9238,198585.0
2016-06-30 15:40:00,33.47,33.48,33.42,33.45,168322.0,30.9238,30.933,30.8776,30.9053,168322.0
2016-06-30 15:50:00,33.45,33.56,33.44,33.55,302904.0,30.9053,31.0069,30.896,30.9977,302904.0
2016-07-01 09:30:00,33.61,33.84,33.33,33.8,68352.0,31.0531,31.2656,30.7944,31.2287,68352.0
2016-07-01 09:40:00,33.81,33.94,33.8,33.92,131993.0,31.2379,31.358,31.2287,31.3395,131993.0
2016-07-01 09:50:00,33.93,33.98,33.89,33.95,115556.0,31.3488,31.395,31.3118,31.3672,115556.0
2016-07-01 10:00:00,33.95,34.01,33.93,33.95,194722.0,31.3672,31.4227,31.3488,31.3672,194722.0
2016-07-01 10:10:00,33.94,33.98,33.91,33.98,45888.0,31.358,31.395,31.3303,31.395,45888.0
2016-07-01 10:20:00,33.99,34.03,33.96,33.98,68360.0,31.4042,31.4412,31.3765,31.395,68360.0
2016-07-01 10:30:00,33.98,34.01,33.95,33.98,153067.0,31.395,31.4227,31.3672,31.395,153067.0
2016-07-01 10:40:00,33.97,34.02,33.95,33.99,104894.0,31.3857,31.4319,31.3672,31.4042,104894.0
2016-07-01 10:50:00,33.98,34.07,33.98,34.05,28133.0,31.395,31.4781,31.395,31.4596,28133.0
2016-07-01 11:00:00,34.04,34.04,33.94,33.95,42879.0,31.4504,31.4504,31.358,31.3672,42879.0
2016-07-01 11:10:00,33.95,33.95,33.88,33.89,102803.0,31.3672,31.3672,31.3026,31.3118,102803.0
2016-07-01 11:20:00,33.89,33.91,33.83,33.87,33987.0,31.3118,31.3303,31.2564,31.2933,33987.0
2016-07-01 11:30:00,33.87,33.9,33.84,33.85,51128.0,31.2933,31.321,31.2656,31.2748,51128.0
2016-07-01 11:40:00,33.84,33.89,33.84,33.88,36872.0,31.2656,31.3118,31.2656,31.3026,36872.0
2016-07-01 11:50:00,33.88,33.9,33.87,33.88,13290.0,31.3026,31.321,31.2933,31.3026,13290.0
2016-07-01 12:00:00,33.88,33.89,33.84,33.85,67835.0,31.3026,31.3118,31.2656,31.2748,67835.0
2016-07-01 12:10:00,33.85,33.9,33.84,33.88,42371.0,31.2748,31.321,31.2656,31.3026,42371.0
2016-07-01 12:20:00,33.87,33.87,33.75,33.78,754438.0,31.2933,31.2933,31.1825,31.2102,754438.0
2016-07-01 12:30:00,33.78,33.79,33.72,33.73,66321.0,31.2102,31.2194,31.1547,31.164,66321.0
2016-07-01 12:40:00,33.72,33.75,33.7,33.7,116297.0,31.1547,31.1825,31.1363,31.1363,116297.0
2016-07-01 12:50:00,33.7,33.75,33.68,33.73,32120.0,31.1363,31.1825,31.1178,31.164,32120.0
2016-07-01 13:00:00,33.73,33.76,33.72,33.75,13064.0,31.164,31.1917,31.1547,31.1825,13064.0
2016-07-01 13:10:00,33.74,33.75,33.7,33.72,30267.0,31.1732,31.1825,31.1363,31.1547,30267.0
2016-07-01 13:20:00,33.72,33.72,33.59,33.6,365887.0,31.1547,31.1547,31.0346,31.0439,365887.0
2016-07-01 13:30:00,33.59,33.64,33.58,33.62,24825.0,31.0346,31.0808,31.0254,31.0623,24825.0
2016-07-01 13:40:00,33.62,33.67,33.61,33.67,86557.0,31.0623,31.1085,31.0531,31.1085,86557.0
2016-07-01 13:50:00,33.67,33.69,33.64,33.69,15900.0,31.1085,31.127,31.0808,31.127,15900.0
2016-07-01 14:00:00,33.69,33.7,33.66,33.69,21086.0,31.127,31.1363,31.0993,31.127,21086.0
2016-07-01 14:10:00,33.69,33.7,33.65,33.67,40782.0,31.127,31.1363,31.0901,31.1085,40782.0
2016-07-01 14:20:00,33.68,33.69,33.66,33.69,16872.0,31.1178,31.127,31.0993,31.127,16872.0
2016-07-01 14:30:00,33.69,33.7,33.65,33.66,26662.0,31.127,31.1363,31.0901,31.0993,26662.0
2016-07-01 14:40:00,33.66,33.67,33.6,33.61,406320.0,31.0993,31.1085,31.0439,31.0531,406320.0
2016-07-01 14:50:00,33.62,33.64,33.58,33.64,79449.0,31.0623,31.0808,31.0254,31.0808,79449.0
2016-07-01 15:00:00,33.64,33.76,33.64,33.75,21164.0,31.0808,31.1917,31.0808,31.1825,21164.0
2016-07-01 15:10:00,33.75,33.78,33.74,33.76,41834.0,31.1825,31.2102,31.1732,31.1917,41834.0
2016-07-01 15:20:00,33.76,33.76,33.71,33.73,55980.0,31.1917,31.1917,31.1455,31.164,55980.0
2016-07-01 15:30:00,33.72,33.78,33.7,33.71,71168.0,31.1547,31.2102,31.1363,31.1455,71168.0
2016-07-01 15:40:00,33.71,33.76,33.7,33.73,145889.0,31.1455,31.1917,31.1363,31.164,145889.0
2016-07-01 15:50:00,33.73,33.77,33.72,33.74,111603.0,31.164,31.2009,31.1547,31.1732,111603.0
2016-07-05 09:30:00,33.55,33.86,33.43,33.46,59024.0,30.9977,31.2841,30.8868,30.9145,59024.0
2016-07-05 09:40:00,33.47,33.48,33.28,33.35,43360.0,30.9238,30.933,30.7482,30.8129,43360.0
2016-07-05 09:50:00,33.36,33.36,33.26,33.3,25190.0,30.8221,30.8221,30.7297,30.7667,25190.0
2016-07-05 10:00:00,33.3,33.3,33.19,33.23,29891.0,30.7667,30.7667,30.6651,30.702,29891.0
2016-07-05 10:10:00,33.22,33.27,33.19,33.2,75265.0,30.6928,30.739,30.6651,30.6743,75265.0
2016-07-05 10:20:00,33.2,33.25,33.17,33.24,138659.0,30.6743,30.7205,30.6466,30.7113,138659.0
2016-07-05 10:30:00,33.24,33.33,33.23,33.33,88826.0,30.7113,30.7944,30.702,30.7944,88826.0
2016-07-05 10:40:00,33.33,33.35,33.23,33.23,59326.0,30.7944,30.8129,30.702,30.702,59326.0
2016-07-05 10:50:00,33.22,33.22,33.17,33.19,19985.0,30.6928,30.6928,30.6466,30.6651,19985.0
2016-07-05 11:00:00,33.19,33.19,33.13,33.17,57295.0,30.6651,30.6651,30.6096,30.6466,57295.0
2016-07-05 11:10:00,33.15,33.21,33.08,33.21,34320.0,30.6281,30.6835,30.5634,30.6835,34320.0
2016-07-05 11:20:00,33.21,33.25,33.18,33.18,11680.0,30.6835,30.7205,30.6558,30.6558,11680.0
2016-07-05 11:30:00,33.18,33.21,33.15,33.17,22902.0,30.6558,30.6835,30.6281,30.6466,22902.0
2016-07-05 11:40:00,33.16,33.16,33.08,33.08,27282.0,30.6373,30.6373,30.5634,30.5634,27282.0
2016-07-05 11:50:00,33.09,33.1,33.07,33.1,7001.0,30.5727,30.5819,30.5542,30.5819,7001.0
2016-07-05 12:00:00,33.1,33.12,33.09,33.09,12341.0,30.5819,30.6004,30.5727,30.5727,12341.0
2016-07-05 12:10:00,33.09,33.1,33.07,33.1,18750.0,30.5727,30.5819,30.5542,30.5819,18750.0
2016-07-05 12:20:00,33.1,33.18,33.1,33.18,49850.0,30.5819,30.6558,30.5819,30.6558,49850.0
2016-07-05 12:30:00,33.19,33.19,33.12,33.14,29112.0,30.6651,30.6651,30.6004,30.6189,29112.0
2016-07-05 12:40:00,33.15,33.16,33.1,33.12,164917.0,30.6281,30.6373,30.5819,30.6004,164917.0
2016-07-05 12:50:00,33.12,33.13,33.08,33.13,21237.0,30.6004,30.6096,30.5634,30.6096,21237.0
2016-07-05 13:00:00,33.12,33.16,33.11,33.15,15477.0,30.6004,30.6373,30.5911,30.6281,15477.0
2016-07-05 13:10:00,33.15,33.15,33.1,33.12,19932.0,30.6281,30.6281,30.5819,30.6004,19932.0
2016-07-05 13:20:00,33.1,33.11,33.09,33.09,9776.0,30.5819,30.5911,30.5727,30.5727,9776.0
2016-07-05 13:30:00,33.09,33.1,33.07,33.08,14757.0,30.5727,30.5819,30.5542,30.5634,14757.0
2016-07-05 13:40:00,33.07,33.08,33.02,33.08,23889.0,30.5542,30.5634,30.508,30.5634,23889.0
2016-07-05 13:50:00,33.08,33.1,33.05,33.09,27968.0,30.5634,30.5819,30.5357,30.5727,27968.0
2016-07-05 14:00:00,33.1,33.15,33.1,33.13,17550.0,30.5819,30.6281,30.5819,30.6096,17550.0
2016-07-05 14:10:00,33.14,33.23,33.14,33.2,51563.0,30.6189,30.702,30.6189,30.6743,51563.0
2016-07-05 14:20:00,33.21,33.22,33.16,33.18,37432.0,30.6835,30.6928,30.6373,30.6558,37432.0
2016-07-05 14:30:00,33.18,33.23,33.17,33.21,27239.0,30.6558,30.702,30.6466,30.6835,27239.0
2016-07-05 14:40:00,33.21,33.23,33.18,33.18,26752.0,30.6835,30.702,30.6558,30.6558,26752.0
2016-07-05 14:50:00,33.18,33.24,33.17,33.23,64556.0,30.6558,30.7113,30.6466,30.702,64556.0
2016-07-05 15:00:00,33.23,33.25,33.21,33.23,20900.0,30.702,30.7205,30.6835,30.702,20900.0
2016-07-05 15:10:00,33.24,33.27,33.23,33.27,40874.0,30.7113,30.739,30.702,30.739,40874.0
2016-07-05 15:20:00,33.27,33.29,33.25,33.27,33618.0,30.739,30.7575,30.7205,30.739,33618.0
2016-07-05 15:30:00,33.27,33.36,33.25,33.35,87195.0,30.739,30.8221,30.7205,30.8129,87195.0
2016-07-05 15:40:00,33.36,33.39,33.34,33.36,98291.0,30.8221,30.8498,30.8036,30.8221,98291.0
2016-07-05 15:50:00,33.36,33.36,33.31,33.33,90740.0,30.8221,30.8221,30.7759,30.7944,90740.0
2016-07-06 09:30:00,33.25,33.32,33.16,33.27,71863.0,30.7205,30.7852,30.6373,30.739,71863.0
2016-07-06 09:40:00,33.26,33.32,33.2,33.28,81324.0,30.7297,30.7852,30.6743,30.7482,81324.0
2016-07-06 09:50:00,33.28,33.48,33.28,33.45,126540.0,30.7482,30.933,30.7482,30.9053,126540.0
2016-07-06 10:00:00,33.45,33.55,33.4,33.43,335555.0,30.9053,30.9977,30.8591,30.8868,335555.0
2016-07-06 10:10:00,33.44,33.45,33.37,33.38,33150.0,30.896,30.9053,30.8314,30.8406,33150.0
2016-07-06 10:20:00,33.38,33.42,33.35,33.36,55500.0,30.8406,30.8776,30.8129,30.8221,55500.0
2016-07-06 10:30:00,33.36,33.48,33.33,33.48,23378.0,30.8221,30.933,30.7944,30.933,23378.0
2016-07-06 10:40:00,33.48,33.54,33.45,33.53,38692.0,30.933,30.9884,30.9053,30.9792,38692.0
2016-07-06 10:50:00,33.54,33.59,33.54,33.57,39860.0,30.9884,31.0346,30.9884,31.0162,39860.0
2016-07-06 11:00:00,33.59,33.68,33.59,33.67,74976.0,31.0346,31.1178,31.0346,31.1085,74976.0
2016-07-06 11:10:00,33.67,33.77,33.67,33.75,58333.0,31.1085,31.2009,31.1085,31.1825,58333.0
2016-07-06 11:20:00,33.76,33.77,33.65,33.65,22900.0,31.1917,31.2009,31.0901,31.0901,22900.0
2016-07-06 11:30:00,33.66,33.69,33.62,33.64,26235.0,31.0993,31.127,31.0623,31.0808,26235.0
2016-07-06 11:40:00,33.64,33.65,33.6,33.62,11600.0,31.0808,31.0901,31.0439,31.0623,11600.0
2016-07-06 11:50:00,33.61,33.7,33.6,33.69,35918.0,31.0531,31.1363,31.0439,31.127,35918.0
2016-07-06 12:00:00,33.69,33.8,33.69,33.78,22068.0,31.127,31.2287,31.127,31.2102,22068.0
2016-07-06 12:10:00,33.78,33.79,33.73,33.76,32915.0,31.2102,31.2194,31.164,31.1917,32915.0
2016-07-06 12:20:00,33.76,33.8,33.74,33.74,16149.0,31.1917,31.2287,31.1732,31.1732,16149.0
2016-07-06 12:30:00,33.75,33.78,33.71,33.72,25308.0,31.1825,31.2102,31.1455,31.1547,25308.0
2016-07-06 12:40:00,33.73,33.79,33.7,33.7,80936.0,31.164,31.2194,31.1363,31.1363,80936.0
2016-07-06 12:50:00,33.7,33.75,33.69,33.74,96969.0,31.1363,31.1825,31.127,31.1732,96969.0
2016-07-06 13:00:00,33.76,33.83,33.75,33.81,156273.0,31.1917,31.2564,31.1825,31.2379,156273.0
2016-07-06 13:10:00,33.81,33.83,33.77,33.78,48531.0,31.2379,31.2564,31.2009,31.2102,48531.0
2016-07-06 13:20:00,33.78,33.79,33.71,33.75,29130.0,31.2102,31.2194,31.1455,31.1825,29130.0
2016-07-06 13:30:00,33.75,33.77,33.72,33.74,33900.0,31.1825,31.2009,31.1547,31.1732,33900.0
2016-07-06 13:40:00,33.74,33.77,33.68,33.7,86578.0,31.1732,31.2009,31.1178,31.1363,86578.0
2016-07-06 13:50:00,33.7,33.76,33.69,33.7,26471.0,31.1363,31.1917,31.127,31.1363,26471.0
2016-07-06 14:00:00,33.71,33.77,33.67,33.75,72238.0,31.1455,31.2009,31.1085,31.1825,72238.0
2016-07-06 14:10:00,33.77,33.78,33.68,33.78,43983.0,31.2009,31.2102,31.1178,31.2102,43983.0
2016-07-06 14:20:00,33.79,33.8,33.72,33.73,40835.0,31.2194,31.2287,31.1547,31.164,40835.0
2016-07-06 14:30:00,33.72,33.83,33.72,33.83,32721.0,31.1547,31.2564,31.1547,31.2564,32721.0
2016-07-06 14:40:00,33.82,33.85,33.79,33.8,53779.0,31.2471,31.2748,31.2194,31.2287,53779.0
2016-07-06 14:50:00,33.8,33.9,33.8,33.88,105826.0,31.2287,31.321,31.2287,31.3026,105826.0
2016-07-06 15:00:00,33.89,33.89,33.84,33.87,142803.0,31.3118,31.3118,31.2656,31.2933,142803.0
2016-07-06 15:10:00,33.87,33.91,33.86,33.89,29281.0,31.2933,31.3303,31.2841,31.3118,29281.0
2016-07-06 15:20:00,33.89,33.89,33.83,33.87,69248.0,31.3118,31.3118,31.2564,31.2933,69248.0
2016-07-06 15:30:00,33.86,33.93,33.86,33.93,181639.0,31.2841,31.3488,31.2841,31.3488,181639.0
2016-07-06 15:40:00,33.92,33.95,33.88,33.88,64931.0,31.3395,31.3672,31.3026,31.3026,64931.0
2016-07-06 15:50:00,33.88,33.96,33.87,33.95,175119.0,31.3026,31.3765,31.2933,31.3672,175119.0
2016-07-07 09:30:00,33.97,34.25,33.97,34.15,58586.0,31.3857,31.6444,31.3857,31.552,58586.0
2016-07-07 09:40:00,34.14,34.22,34.14,34.17,32005.0,31.5428,31.6167,31.5428,31.5705,32005.0
2016-07-07 09:50:00,34.2,34.24,34.19,34.21,85181.0,31.5982,31.6352,31.589,31.6075,85181.0
2016-07-07 10:00:00,34.21,34.22,34.16,34.16,39487.0,31.6075,31.6167,31.5613,31.5613,39487.0
2016-07-07 10:10:00,34.15,34.24,34.14,34.2,32816.0,31.552,31.6352,31.5428,31.5982,32816.0
2016-07-07 10:20:00,34.2,34.24,34.16,34.19,339521.0,31.5982,31.6352,31.5613,31.589,339521.0
2016-07-07 10:30:00,34.18,34.21,34.17,34.2,51289.0,31.5797,31.6075,31.5705,31.5982,51289.0
2016-07-07 10:40:00,34.2,34.21,34.15,34.15,102398.0,31.5982,31.6075,31.552,31.552,102398.0
2016-07-07 10:50:00,34.15,34.17,34.06,34.07,136227.0,31.552,31.5705,31.4689,31.4781,136227.0
2016-07-07 11:00:00,34.05,34.07,33.99,34.07,67486.0,31.4596,31.4781,31.4042,31.4781,67486.0
2016-07-07 11:10:00,34.07,34.13,34.05,34.05,35464.0,31.4781,31.5335,31.4596,31.4596,35464.0
2016-07-07 11:20:00,34.06,34.07,33.99,34.03,27346.0,31.4689,31.4781,31.4042,31.4412,27346.0
2016-07-07 11:30:00,34.03,34.09,34.02,34.08,35096.0,31.4412,31.4966,31.4319,31.4874,35096.0
2016-07-07 11:40:00,34.08,34.09,33.97,33.98,34108.0,31.4874,31.4966,31.3857,31.395,34108.0
2016-07-07 11:50:00,33.98,34.04,33.96,34.04,90485.0,31.395,31.4504,31.3765,31.4504,90485.0
2016-07-07 12:00:00,34.04,34.06,34.0,34.0,36289.0,31.4504,31.4689,31.4134,31.4134,36289.0
2016-07-07 12:10:00,34.01,34.05,34.01,34.03,24726.0,31.4227,31.4596,31.4227,31.4412,24726.0
2016-07-07 12:20:00,34.04,34.06,33.94,34.01,87804.0,31.4504,31.4689,31.358,31.4227,87804.0
2016-07-07 12:30:00,34.01,34.03,34.0,34.03,65440.0,31.4227,31.4412,31.4134,31.4412,65440.0
2016-07-07 12:40:00,34.02,34.03,33.95,33.95,30649.0,31.4319,31.4412,31.3672,31.3672,30649.0
2016-07-07 12:50:00,33.95,33.96,33.88,33.89,31419.0,31.3672,31.3765,31.3026,31.3118,31419.0
2016-07-07 13:00:00,33.89,33.89,33.84,33.87,75244.0,31.3118,31.3118,31.2656,31.2933,75244.0
2016-07-07 13:10:00,33.87,33.91,33.86,33.91,44594.0,31.2933,31.3303,31.2841,31.3303,44594.0
2016-07-07 13:20:00,33.91,33.97,33.9,33.93,68966.0,31.3303,31.3857,31.321,31.3488,68966.0
2016-07-07 13:30:00,33.94,34.0,33.93,33.98,43428.0,31.358,31.4134,31.3488,31.395,43428.0
2016-07-07 13:40:00,33.98,33.99,33.91,33.94,380933.0,31.395,31.4042,31.3303,31.358,380933.0
2016-07-07 13:50:00,33.94,33.97,33.92,33.96,19994.0,31.358,31.3857,31.3395,31.3765,19994.0
2016-07-07 14:00:00,33.97,34.0,33.92,33.92,43307.0,31.3857,31.4134,31.3395,31.3395,43307.0
2016-07-07 14:10:00,33.91,33.94,33.87,33.91,57894.0,31.3303,31.358,31.2933,31.3303,57894.0
2016-07-07 14:20:00,33.9,33.96,33.89,33.93,29059.0,31.321,31.3765,31.3118,31.3488,29059.0
2016-07-07 14:30:00,33.94,33.95,33.89,33.93,33203.0,31.358,31.3672,31.3118,31.3488,33203.0
2016-07-07 14:40:00,33.93,33.93,33.89,33.93,44332.0,31.3488,31.3488,31.3118,31.3488,44332.0
2016-07-07 14:50:00,33.92,33.93,33.86,33.88,46978.0,31.3395,31.3488,31.2841,31.3026,46978.0
2016-07-07 15:00:00,33.89,34.0,33.87,33.99,63098.0,31.3118,31.4134,31.2933,31.4042,63098.0
2016-07-07 15:10:00,34.0,34.04,33.97,33.99,375522.0,31.4134,31.4504,31.3857,31.4042,375522.0
2016-07-07 15:20:00,33.99,34.0,33.95,33.97,53278.0,31.4042,31.4134,31.3672,31.3857,53278.0
2016-07-07 15:30:00,33.97,34.05,33.97,34.05,82392.0,31.3857,31.4596,31.3857,31.4596,82392.0
2016-07-07 15:40:00,34.04,34.08,34.02,34.05,466905.0,31.4504,31.4874,31.4319,31.4596,466905.0
2016-07-07 15:50:00,34.04,34.07,34.01,34.07,309856.0,31.4504,31.4781,31.4227,31.4781,309856.0
2016-07-08 09:30:00,34.34,34.54,34.32,34.46,92436.0,31.7276,31.9124,31.7091,31.8384,92436.0
2016-07-08 09:40:00,34.46,34.53,34.45,34.51,72912.0,31.8384,31.9031,31.8292,31.8846,72912.0
2016-07-08 09:50:00,34.5,34.53,34.44,34.48,56039.0,31.8754,31.9031,31.82,31.8569,56039.0
2016-07-08 10:00:00,34.49,34.56,34.47,34.54,44956.0,31.8662,31.9308,31.8477,31.9124,44956.0
2016-07-08 10:10:00,34.55,34.61,34.54,34.54,81306.0,31.9216,31.977,31.9124,31.9124,81306.0
2016-07-08 10:20:00,34.54,34.65,34.48,34.64,55259.0,31.9124,32.014,31.8569,32.0048,55259.0
2016-07-08 10:30:00,34.65,34.71,34.64,34.69,45851.0,32.014,32.0694,32.0048,32.0509,45851.0
2016-07-08 10:40:00,34.7,34.78,34.69,34.77,28865.0,32.0602,32.1341,32.0509,32.1249,28865.0
2016-07-08 10:50:00,34.76,34.77,34.74,34.75,36476.0,32.1156,32.1249,32.0971,32.1064,36476.0
2016-07-08 11:00:00,34.76,34.77,34.74,34.74,51951.0,32.1156,32.1249,32.0971,32.0971,51951.0
2016-07-08 11:10:00,34.74,34.88,34.74,34.88,109802.0,32.0971,32.2265,32.0971,32.2265,109802.0
2016-07-08 11:20:00,34.88,34.9,34.85,34.85,93206.0,32.2265,32.245,32.1988,32.1988,93206.0
2016-07-08 11:30:00,34.85,34.86,34.8,34.86,61296.0,32.1988,32.208,32.1526,32.208,61296.0
2016-07-08 11:40:00,34.86,34.87,34.82,34.85,143831.0,32.208,32.2173,32.1711,32.1988,143831.0
2016-07-08 11:50:00,34.85,34.85,34.79,34.8,19151.0,32.1988,32.1988,32.1433,32.1526,19151.0
2016-07-08 12:00:00,34.81,34.83,34.77,34.8,32278.0,32.1618,32.1803,32.1249,32.1526,32278.0
2016-07-08 12:10:00,34.8,34.84,34.79,34.8,47097.0,32.1526,32.1895,32.1433,32.1526,47097.0
2016-07-08 12:20:00,34.81,34.81,34.78,34.79,18818.0,32.1618,32.1618,32.1341,32.1433,18818.0
2016-07-08 12:30:00,34.79,34.81,34.77,34.81,28492.0,32.1433,32.1618,32.1249,32.1618,28492.0
2016-07-08 12:40:00,34.8,34.82,34.78,34.8,62858.0,32.1526,32.1711,32.1341,32.1526,62858.0
2016-07-08 12:50:00,34.79,34.83,34.79,34.8,33299.0,32.1433,32.1803,32.1433,32.1526,33299.0
2016-07-08 13:00:00,34.8,34.83,34.8,34.82,31959.0,32.1526,32.1803,32.1526,32.1711,31959.0
2016-07-08 13:10:00,34.82,34.84,34.8,34.82,42067.0,32.1711,32.1895,32.1526,32.1711,42067.0
2016-07-08 13:20:00,34.82,34.84,34.79,34.81,65540.0,32.1711,32.1895,32.1433,32.1618,65540.0
2016-07-08 13:30:00,34.81,34.82,34.79,34.81,32863.0,32.1618,32.1711,32.1433,32.1618,32863.0
2016-07-08 13:40:00,34.81,34.85,34.81,34.85,43533.0,32.1618,32.1988,32.1618,32.1988,43533.0
2016-07-08 13:50:00,34.84,34.87,34.83,34.86,29377.0,32.1895,32.2173,32.1803,32.208,29377.0
2016-07-08 14:00:00,34.87,34.88,34.83,34.87,44970.0,32.2173,32.2265,32.1803,32.2173,44970.0
2016-07-08 14:10:00,34.87,34.88,34.83,34.86,75015.0,32.2173,32.2265,32.1803,32.208,75015.0
2016-07-08 14:20:00,34.87,34.91,34.85,34.91,57772.0,32.2173,32.2542,32.1988,32.2542,57772.0
2016-07-08 14:30:00,34.91,34.94,34.89,34.89,72501.0,32.2542,32.2819,32.2357,32.2357,72501.0
2016-07-08 14:40:00,34.89,34.93,34.89,34.91,66652.0,32.2357,32.2727,32.2357,32.2542,66652.0
2016-07-08 14:50:00,34.91,34.94,34.88,34.88,61111.0,32.2542,32.2819,32.2265,32.2265,61111.0
2016-07-08 15:00:00,34.89,34.92,34.87,34.92,62206.0,32.2357,32.2634,32.2173,32.2634,62206.0
2016-07-08 15:10:00,34.91,34.95,34.9,34.92,151419.0,32.2542,32.2912,32.245,32.2634,151419.0
2016-07-08 15:20:00,34.92,34.95,34.91,34.95,307346.0,32.2634,32.2912,32.2542,32.2912,307346.0
2016-07-08 15:30:00,34.95,34.95,34.89,34.93,175883.0,32.2912,32.2912,32.2357,32.2727,175883.0
2016-07-08 15:40:00,34.92,34.93,34.87,34.9,78174.0,32.2634,32.2727,32.2173,32.245,78174.0
2016-07-08 15:50:00,34.9,34.93,34.88,34.89,269558.0,32.245,32.2727,32.2265,32.2357,269558.0
2016-07-11 09:30:00,34.94,35.24,34.94,35.19,247044.0,32.2819,32.5591,32.2819,32.5129,247044.0
2016-07-11 09:40:00,35.18,35.27,35.13,35.13,205940.0,32.5037,32.5868,32.4575,32.4575,205940.0
2016-07-11 09:50:00,35.13,35.16,35.09,35.09,35751.0,32.4575,32.4852,32.4205,32.4205,35751.0
2016-07-11 10:00:00,35.1,35.15,35.09,35.14,52124.0,32.4298,32.476,32.4205,32.4667,52124.0
2016-07-11 10:10:00,35.14,35.14,35.06,35.11,25548.0,32.4667,32.4667,32.3928,32.439,25548.0
2016-07-11 10:20:00,35.11,35.17,35.06,35.09,52561.0,32.439,32.4944,32.3928,32.4205,52561.0
2016-07-11 10:30:00,35.09,35.14,35.09,35.14,34231.0,32.4205,32.4667,32.4205,32.4667,34231.0
2016-07-11 10:40:00,35.14,35.14,35.09,35.13,23998.0,32.4667,32.4667,32.4205,32.4575,23998.0
2016-07-11 10:50:00,35.14,35.17,35.1,35.16,59702.0,32.4667,32.4944,32.4298,32.4852,59702.0
2016-07-11 11:00:00,35.17,35.24,35.17,35.22,39572.0,32.4944,32.5591,32.4944,32.5406,39572.0
2016-07-11 11:10:00,35.22,35.23,35.2,35.22,32110.0,32.5406,32.5499,32.5221,32.5406,32110.0
2016-07-11 11:20:00,35.22,35.22,35.18,35.21,23264.0,32.5406,32.5406,32.5037,32.5314,23264.0
2016-07-11 11:30:00,35.22,35.25,35.19,35.2,82593.0,32.5406,32.5683,32.5129,32.5221,82593.0
2016-07-11 11:40:00,35.2,35.2,35.15,35.2,48124.0,32.5221,32.5221,32.476,32.5221,48124.0
2016-07-11 11:50:00,35.2,35.2,35.15,35.15,42056.0,32.5221,32.5221,32.476,32.476,42056.0
2016-07-11 12:00:00,35.15,35.16,35.13,35.13,16443.0,32.476,32.4852,32.4575,32.4575,16443.0
2016-07-11 12:10:00,35.13,35.13,35.11,35.12,22570.0,32.4575,32.4575,32.439,32.4482,22570.0
2016-07-11 12:20:00,35.12,35.14,35.12,35.14,15504.0,32.4482,32.4667,32.4482,32.4667,15504.0
2016-07-11 12:30:00,35.14,35.16,35.1,35.15,39285.0,32.4667,32.4852,32.4298,32.476,39285.0
2016-07-11 12:40:00,35.16,35.18,35.14,35.14,64599.0,32.4852,32.5037,32.4667,32.4667,64599.0
2016-07-11 12:50:00,35.13,35.17,35.13,35.17,62628.0,32.4575,32.4944,32.4575,32.4944,62628.0
2016-07-11 13:00:00,35.17,35.21,35.15,35.18,50474.0,32.4944,32.5314,32.476,32.5037,50474.0
2016-07-11 13:10:00,35.17,35.19,35.15,35.17,31792.0,32.4944,32.5129,32.476,32.4944,31792.0
2016-07-11 13:20:00,35.17,35.19,35.16,35.17,77964.0,32.4944,32.5129,32.4852,32.4944,77964.0
2016-07-11 13:30:00,35.17,35.18,35.13,35.15,38199.0,32.4944,32.5037,32.4575,32.476,38199.0
2016-07-11 13:40:00,35.15,35.17,35.12,35.15,48533.0,32.476,32.4944,32.4482,32.476,48533.0
2016-07-11 13:50:00,35.15,35.18,35.12,35.12,36604.0,32.476,32.5037,32.4482,32.4482,36604.0
2016-07-11 14:00:00,35.12,35.15,35.11,35.15,40550.0,32.4482,32.476,32.439,32.476,40550.0
2016-07-11 14:10:00,35.15,35.17,35.13,35.17,65768.0,32.476,32.4944,32.4575,32.4944,65768.0
2016-07-11 14:20:00,35.17,35.2,35.17,35.19,52940.0,32.4944,32.5221,32.4944,32.5129,52940.0
2016-07-11 14:30:00,35.19,35.22,35.17,35.21,57418.0,32.5129,32.5406,32.4944,32.5314,57418.0
2016-07-11 14:40:00,35.2,35.21,35.15,35.16,27486.0,32.5221,32.5314,32.476,32.4852,27486.0
2016-07-11 14:50:00,35.16,35.19,35.15,35.17,58018.0,32.4852,32.5129,32.476,32.4944,58018.0
2016-07-11 15:00:00,35.17,35.22,35.17,35.22,34745.0,32.4944,32.5406,32.4944,32.5406,34745.0
2016-07-11 15:10:00,35.21,35.24,35.21,35.22,34299.0,32.5314,32.5591,32.5314,32.5406,34299.0
2016-07-11 15:20:00,35.22,35.23,35.19,35.19,160385.0,32.5406,32.5499,32.5129,32.5129,160385.0
2016-07-11 15:30:00,35.18,35.2,35.16,35.2,88293.0,32.5037,32.5221,32.4852,32.5221,88293.0
2016-07-11 15:40:00,35.2,35.2,35.15,35.16,78888.0,32.5221,32.5221,32.476,32.4852,78888.0
2016-07-11 15:50:00,35.16,35.17,35.12,35.14,399581.0,32.4852,32.4944,32.4482,32.4667,399581.0
2016-07-12 09:30:00,35.35,35.4,35.29,35.37,54774.0,32.6607,32.7069,32.6053,32.6792,54774.0
2016-07-12 09:40:00,35.38,35.42,35.36,35.38,72924.0,32.6885,32.7254,32.67,32.6885,72924.0
2016-07-12 09:50:00,35.39,35.44,35.31,35.33,147141.0,32.6977,32.7439,32.6238,32.6423,147141.0
2016-07-12 10:00:00,35.34,35.34,35.2,35.2,64893.0,32.6515,32.6515,32.5221,32.5221,64893.0
2016-07-12 10:10:00,35.21,35.26,35.2,35.21,30769.0,32.5314,32.5776,32.5221,32.5314,30769.0
2016-07-12 10:20:00,35.21,35.23,35.18,35.22,18736.0,32.5314,32.5499,32.5037,32.5406,18736.0
2016-07-12 10:30:00,35.24,35.26,35.22,35.23,8667.0,32.5591,32.5776,32.5406,32.5499,8667.0
2016-07-12 10:40:00,35.23,35.29,35.23,35.27,30252.0,32.5499,32.6053,32.5499,32.5868,30252.0
2016-07-12 10:50:00,35.28,35.29,35.26,35.28,20661.0,32.5961,32.6053,32.5776,32.5961,20661.0
2016-07-12 11:00:00,35.27,35.31,35.27,35.31,138603.0,32.5868,32.6238,32.5868,32.6238,138603.0
2016-07-12 11:10:00,35.3,35.33,35.28,35.3,64943.0,32.6145,32.6423,32.5961,32.6145,64943.0
2016-07-12 11:20:00,35.3,35.36,35.29,35.34,36546.0,32.6145,32.67,32.6053,32.6515,36546.0
2016-07-12 11:30:00,35.34,35.4,35.33,35.39,112617.0,32.6515,32.7069,32.6423,32.6977,112617.0
2016-07-12 11:40:00,35.39,35.41,35.38,35.39,13632.0,32.6977,32.7162,32.6885,32.6977,13632.0
2016-07-12 11:50:00,35.38,35.39,35.37,35.38,12156.0,32.6885,32.6977,32.6792,32.6885,12156.0
2016-07-12 12:00:00,35.38,35.41,35.38,35.4,6396.0,32.6885,32.7162,32.6885,32.7069,6396.0
2016-07-12 12:10:00,35.41,35.44,35.39,35.44,33326.0,32.7162,32.7439,32.6977,32.7439,33326.0
2016-07-12 12:20:00,35.43,35.45,35.41,35.44,80458.0,32.7347,32.7531,32.7162,32.7439,80458.0
2016-07-12 12:30:00,35.44,35.47,35.42,35.46,13148.0,32.7439,32.7716,32.7254,32.7624,13148.0
2016-07-12 12:40:00,35.45,35.46,35.41,35.42,16924.0,32.7531,32.7624,32.7162,32.7254,16924.0
2016-07-12 12:50:00,35.41,35.44,35.41,35.43,18711.0,32.7162,32.7439,32.7162,32.7347,18711.0
2016-07-12 13:00:00,35.43,35.45,35.41,35.42,15900.0,32.7347,32.7531,32.7162,32.7254,15900.0
2016-07-12 13:10:00,35.41,35.44,35.41,35.44,5600.0,32.7162,32.7439,32.7162,32.7439,5600.0
2016-07-12 13:20:00,35.43,35.44,35.41,35.43,14927.0,32.7347,32.7439,32.7162,32.7347,14927.0
2016-07-12 13:30:00,35.43,35.45,35.43,35.45,29822.0,32.7347,32.7531,32.7347,32.7531,29822.0
2016-07-12 13:40:00,35.44,35.45,35.41,35.41,11177.0,32.7439,32.7531,32.7162,32.7162,11177.0
2016-07-12 13:50:00,35.41,35.43,35.37,35.38,18992.0,32.7162,32.7347,32.6792,32.6885,18992.0
2016-07-12 14:00:00,35.38,35.42,35.38,35.39,19732.0,32.6885,32.7254,32.6885,32.6977,19732.0
2016-07-12 14:10:00,35.4,35.44,35.4,35.43,63709.0,32.7069,32.7439,32.7069,32.7347,63709.0
2016-07-12 14:20:00,35.43,35.44,35.4,35.43,16489.0,32.7347,32.7439,32.7069,32.7347,16489.0
2016-07-12 14:30:00,35.42,35.44,35.41,35.43,12217.0,32.7254,32.7439,32.7162,32.7347,12217.0
2016-07-12 14:40:00,35.43,35.44,35.39,35.41,25777.0,32.7347,32.7439,32.6977,32.7162,25777.0
2016-07-12 14:50:00,35.41,35.44,35.37,35.38,22790.0,32.7162,32.7439,32.6792,32.6885,22790.0
2016-07-12 15:00:00,35.39,35.4,35.35,35.35,18186.0,32.6977,32.7069,32.6607,32.6607,18186.0
2016-07-12 15:10:00,35.35,35.36,35.32,35.33,15859.0,32.6607,32.67,32.633,32.6423,15859.0
2016-07-12 15:20:00,35.33,35.37,35.33,35.34,34552.0,32.6423,32.6792,32.6423,32.6515,34552.0
2016-07-12 15:30:00,35.34,35.36,35.32,35.34,76191.0,32.6515,32.67,32.633,32.6515,76191.0
2016-07-12 15:40:00,35.34,35.34,35.29,35.3,56191.0,32.6515,32.6515,32.6053,32.6145,56191.0
2016-07-12 15:50:00,35.3,35.31,35.27,35.29,190053.0,32.6145,32.6238,32.5868,32.6053,190053.0
2016-07-13 09:30:00,35.33,35.44,35.27,35.34,103396.0,32.6423,32.7439,32.5868,32.6515,103396.0
2016-07-13 09:40:00,35.34,35.35,35.2,35.2,79569.0,32.6515,32.6607,32.5221,32.5221,79569.0
2016-07-13 09:50:00,35.21,35.24,35.18,35.21,125934.0,32.5314,32.5591,32.5037,32.5314,125934.0
2016-07-13 10:00:00,35.21,35.27,35.21,35.27,136013.0,32.5314,32.5868,32.5314,32.5868,136013.0
2016-07-13 10:10:00,35.27,35.32,35.24,35.24,85110.0,32.5868,32.633,32.5591,32.5591,85110.0
2016-07-13 10:20:00,35.25,35.27,35.19,35.22,44369.0,32.5683,32.5868,32.5129,32.5406,44369.0
2016-07-13 10:30:00,35.21,35.27,35.2,35.25,58034.0,32.5314,32.5868,32.5221,32.5683,58034.0
2016-07-13 10:40:00,35.26,35.3,35.2,35.21,42180.0,32.5776,32.6145,32.5221,32.5314,42180.0
2016-07-13 10:50:00,35.23,35.28,35.23,35.26,27336.0,32.5499,32.5961,32.5499,32.5776,27336.0
2016-07-13 11:00:00,35.26,35.29,35.21,35.23,21492.0,32.5776,32.6053,32.5314,32.5499,21492.0
2016-07-13 11:10:00,35.23,35.26,35.16,35.16,28449.0,32.5499,32.5776,32.4852,32.4852,28449.0
2016-07-13 11:20:00,35.17,35.18,35.06,35.07,89585.0,32.4944,32.5037,32.3928,32.402,89585.0
2016-07-13 11:30:00,35.08,35.1,35.04,35.06,93411.0,32.4113,32.4298,32.3743,32.3928,93411.0
2016-07-13 11:40:00,35.05,35.1,35.03,35.05,81827.0,32.3836,32.4298,32.3651,32.3836,81827.0
2016-07-13 11:50:00,35.04,35.11,35.02,35.11,291385.0,32.3743,32.439,32.3558,32.439,291385.0
2016-07-13 12:00:00,35.11,35.12,35.1,35.11,298642.0,32.439,32.4482,32.4298,32.439,298642.0
2016-07-13 12:10:00,35.1,35.14,35.09,35.13,117762.0,32.4298,32.4667,32.4205,32.4575,117762.0
2016-07-13 12:20:00,35.13,35.15,35.12,35.12,15155.0,32.4575,32.476,32.4482,32.4482,15155.0
2016-07-13 12:30:00,35.12,35.13,35.07,35.09,185613.0,32.4482,32.4575,32.402,32.4205,185613.0
2016-07-13 12:40:00,35.09,35.15,35.09,35.13,24026.0,32.4205,32.476,32.4205,32.4575,24026.0
2016-07-13 12:50:00,35.13,35.16,35.13,35.16,18143.0,32.4575,32.4852,32.4575,32.4852,18143.0
2016-07-13 13:00:00,35.18,35.19,35.15,35.19,59465.0,32.5037,32.5129,32.476,32.5129,59465.0
2016-07-13 13:10:00,35.19,35.23,35.19,35.21,13835.0,32.5129,32.5499,32.5129,32.5314,13835.0
2016-07-13 13:20:00,35.21,35.22,35.16,35.17,13255.0,32.5314,32.5406,32.4852,32.4944,13255.0
2016-07-13 13:30:00,35.16,35.17,35.14,35.16,62153.0,32.4852,32.4944,32.4667,32.4852,62153.0
2016-07-13 13:40:00,35.17,35.21,35.17,35.21,25409.0,32.4944,32.5314,32.4944,32.5314,25409.0
2016-07-13 13:50:00,35.21,35.21,35.14,35.14,33690.0,32.5314,32.5314,32.4667,32.4667,33690.0
2016-07-13 14:00:00,35.14,35.17,35.12,35.17,19918.0,32.4667,32.4944,32.4482,32.4944,19918.0
2016-07-13 14:10:00,35.18,35.2,35.18,35.19,30180.0,32.5037,32.5221,32.5037,32.5129,30180.0
2016-07-13 14:20:00,35.19,35.21,35.17,35.21,16588.0,32.5129,32.5314,32.4944,32.5314,16588.0
2016-07-13 14:30:00,35.22,35.23,35.18,35.22,61549.0,32.5406,32.5499,32.5037,32.5406,61549.0
2016-07-13 14:40:00,35.21,35.24,35.19,35.23,26131.0,32.5314,32.5591,32.5129,32.5499,26131.0
2016-07-13 14:50:00,35.24,35.24,35.2,35.22,16511.0,32.5591,32.5591,32.5221,32.5406,16511.0
2016-07-13 15:00:00,35.22,35.24,35.22,35.23,24901.0,32.5406,32.5591,32.5406,32.5499,24901.0
2016-07-13 15:10:00,35.23,35.23,35.2,35.22,33217.0,32.5499,32.5499,32.5221,32.5406,33217.0
2016-07-13 15:20:00,35.21,35.22,35.18,35.2,61723.0,32.5314,32.5406,32.5037,32.5221,61723.0
2016-07-13 15:30:00,35.19,35.22,35.18,35.2,52418.0,32.5129,32.5406,32.5037,32.5221,52418.0
2016-07-13 15:40:00,35.2,35.22,35.18,35.19,95907.0,32.5221,32.5406,32.5037,32.5129,95907.0
2016-07-13 15:50:00,35.2,35.21,35.18,35.19,134567.0,32.5221,32.5314,32.5037,32.5129,134567.0
2016-07-14 09:30:00,35.43,35.5,35.34,35.38,95045.0,32.7347,32.7993,32.6515,32.6885,95045.0
2016-07-14 09:40:00,35.38,35.39,35.25,35.25,54897.0,32.6885,32.6977,32.5683,32.5683,54897.0
2016-07-14 09:50:00,35.25,35.33,35.25,35.3,57008.0,32.5683,32.6423,32.5683,32.6145,57008.0
2016-07-14 10:00:00,35.31,35.37,35.29,35.36,28651.0,32.6238,32.6792,32.6053,32.67,28651.0
2016-07-14 10:10:00,35.36,35.36,35.27,35.29,44594.0,32.67,32.67,32.5868,32.6053,44594.0
2016-07-14 10:20:00,35.29,35.32,35.24,35.27,66753.0,32.6053,32.633,32.5591,32.5868,66753.0
2016-07-14 10:30:00,35.28,35.35,35.28,35.33,44283.0,32.5961,32.6607,32.5961,32.6423,44283.0
2016-07-14 10:40:00,35.34,35.35,35.28,35.29,40025.0,32.6515,32.6607,32.5961,32.6053,40025.0
2016-07-14 10:50:00,35.29,35.3,35.27,35.29,95099.0,32.6053,32.6145,32.5868,32.6053,95099.0
2016-07-14 11:00:00,35.29,35.34,35.28,35.34,19605.0,32.6053,32.6515,32.5961,32.6515,19605.0
2016-07-14 11:10:00,35.34,35.37,35.29,35.29,25616.0,32.6515,32.6792,32.6053,32.6053,25616.0
2016-07-14 11:20:00,35.29,35.29,35.25,35.25,13425.0,32.6053,32.6053,32.5683,32.5683,13425.0
2016-07-14 11:30:00,35.25,35.25,35.22,35.23,25964.0,32.5683,32.5683,32.5406,32.5499,25964.0
2016-07-14 11:40:00,35.23,35.23,35.17,35.18,10776.0,32.5499,32.5499,32.4944,32.5037,10776.0
2016-07-14 11:50:00,35.18,35.2,35.17,35.17,25934.0,32.5037,32.5221,32.4944,32.4944,25934.0
2016-07-14 12:00:00,35.18,35.24,35.18,35.24,22728.0,32.5037,32.5591,32.5037,32.5591,22728.0
2016-07-14 12:10:00,35.23,35.23,35.22,35.23,11588.0,32.5499,32.5499,32.5406,32.5499,11588.0
2016-07-14 12:20:00,35.23,35.23,35.19,35.22,23027.0,32.5499,32.5499,32.5129,32.5406,23027.0
2016-07-14 12:30:00,35.21,35.23,35.21,35.23,11027.0,32.5314,32.5499,32.5314,32.5499,11027.0
2016-07-14 12:40:00,35.24,35.24,35.23,35.23,5009.0,32.5591,32.5591,32.5499,32.5499,5009.0
2016-07-14 12:50:00,35.24,35.25,35.21,35.22,10800.0,32.5591,32.5683,32.5314,32.5406,10800.0
2016-07-14 13:00:00,35.23,35.25,35.21,35.25,20760.0,32.5499,32.5683,32.5314,32.5683,20760.0
2016-07-14 13:10:00,35.24,35.24,35.2,35.2,10125.0,32.5591,32.5591,32.5221,32.5221,10125.0
2016-07-14 13:20:00,35.2,35.22,35.19,35.21,11750.0,32.5221,32.5406,32.5129,32.5314,11750.0
2016-07-14 13:30:00,35.2,35.22,35.2,35.21,6084.0,32.5221,32.5406,32.5221,32.5314,6084.0
2016-07-14 13:40:00,35.2,35.21,35.19,35.2,3655.0,32.5221,32.5314,32.5129,32.5221,3655.0
2016-07-14 13:50:00,35.2,35.2,35.17,35.19,20553.0,32.5221,32.5221,32.4944,32.5129,20553.0
2016-07-14 14:00:00,35.19,35.2,35.18,35.19,14133.0,32.5129,32.5221,32.5037,32.5129,14133.0
2016-07-14 14:10:00,35.19,35.21,35.19,35.2,27596.0,32.5129,32.5314,32.5129,32.5221,27596.0
2016-07-14 14:20:00,35.2,35.21,35.19,35.2,2300.0,32.5221,32.5314,32.5129,32.5221,2300.0
2016-07-14 14:30:00,35.2,35.22,35.19,35.2,15708.0,32.5221,32.5406,32.5129,32.5221,15708.0
2016-07-14 14:40:00,35.2,35.21,35.17,35.19,15582.0,32.5221,32.5314,32.4944,32.5129,15582.0
2016-07-14 14:50:00,35.18,35.19,35.17,35.17,26862.0,32.5037,32.5129,32.4944,32.4944,26862.0
2016-07-14 15:00:00,35.17,35.25,35.16,35.24,32517.0,32.4944,32.5683,32.4852,32.5591,32517.0
2016-07-14 15:10:00,35.24,35.25,35.23,35.23,20250.0,32.5591,32.5683,32.5499,32.5499,20250.0
2016-07-14 15:20:00,35.23,35.25,35.22,35.23,41299.0,32.5499,32.5683,32.5406,32.5499,41299.0
2016-07-14 15:30:00,35.23,35.25,35.2,35.22,32488.0,32.5499,32.5683,32.5221,32.5406,32488.0
2016-07-14 15:40:00,35.21,35.22,35.16,35.19,61228.0,32.5314,32.5406,32.4852,32.5129,61228.0
2016-07-14 15:50:00,35.19,35.19,35.15,35.16,137368.0,32.5129,32.5129,32.476,32.4852,137368.0
2016-07-15 09:30:00,35.24,35.32,35.06,35.14,143974.0,32.5591,32.633,32.3928,32.4667,143974.0
2016-07-15 09:40:00,35.12,35.13,35.04,35.11,62104.0,32.4482,32.4575,32.3743,32.439,62104.0
2016-07-15 09:50:00,35.12,35.18,35.08,35.13,23200.0,32.4482,32.5037,32.4113,32.4575,23200.0
2016-07-15 10:00:00,35.13,35.18,35.11,35.14,95117.0,32.4575,32.5037,32.439,32.4667,95117.0
2016-07-15 10:10:00,35.14,35.18,35.09,35.16,44789.0,32.4667,32.5037,32.4205,32.4852,44789.0
2016-07-15 10:20:00,35.16,35.2,35.16,35.19,14089.0,32.4852,32.5221,32.4852,32.5129,14089.0
2016-07-15 10:30:00,35.2,35.24,35.17,35.23,10257.0,32.5221,32.5591,32.4944,32.5499,10257.0
2016-07-15 10:40:00,35.24,35.25,35.21,35.23,11883.0,32.5591,32.5683,32.5314,32.5499,11883.0
2016-07-15 10:50:00,35.23,35.27,35.23,35.25,14224.0,32.5499,32.5868,32.5499,32.5683,14224.0
2016-07-15 11:00:00,35.24,35.24,35.16,35.2,19890.0,32.5591,32.5591,32.4852,32.5221,19890.0
2016-07-15 11:10:00,35.19,35.19,35.13,35.15,24947.0,32.5129,32.5129,32.4575,32.476,24947.0
2016-07-15 11:20:00,35.14,35.19,35.14,35.16,27140.0,32.4667,32.5129,32.4667,32.4852,27140.0
2016-07-15 11:30:00,35.16,35.2,35.15,35.16,14154.0,32.4852,32.5221,32.476,32.4852,14154.0
2016-07-15 11:40:00,35.17,35.18,35.15,35.16,17293.0,32.4944,32.5037,32.476,32.4852,17293.0
2016-07-15 11:50:00,35.15,35.18,35.14,35.17,50330.0,32.476,32.5037,32.4667,32.4944,50330.0
2016-07-15 12:00:00,35.16,35.19,35.15,35.18,16152.0,32.4852,32.5129,32.476,32.5037,16152.0
2016-07-15 12:10:00,35.17,35.21,35.17,35.18,38753.0,32.4944,32.5314,32.4944,32.5037,38753.0
2016-07-15 12:20:00,35.18,35.21,35.16,35.2,38618.0,32.5037,32.5314,32.4852,32.5221,38618.0
2016-07-15 12:30:00,35.19,35.19,35.15,35.15,10100.0,32.5129,32.5129,32.476,32.476,10100.0
2016-07-15 12:40:00,35.14,35.14,35.13,35.14,11293.0,32.4667,32.4667,32.4575,32.4667,11293.0
2016-07-15 12:50:00,35.13,35.14,35.12,35.14,8131.0,32.4575,32.4667,32.4482,32.4667,8131.0
2016-07-15 13:00:00,35.14,35.17,35.13,35.16,24361.0,32.4667,32.4944,32.4575,32.4852,24361.0
2016-07-15 13:10:00,35.16,35.17,35.13,35.15,20343.0,32.4852,32.4944,32.4575,32.476,20343.0
2016-07-15 13:20:00,35.15,35.17,35.15,35.17,14050.0,32.476,32.4944,32.476,32.4944,14050.0
2016-07-15 13:30:00,35.16,35.18,35.16,35.17,7468.0,32.4852,32.5037,32.4852,32.4944,7468.0
2016-07-15 13:40:00,35.17,35.2,35.17,35.17,9244.0,32.4944,32.5221,32.4944,32.4944,9244.0
2016-07-15 13:50:00,35.17,35.17,35.15,35.16,9805.0,32.4944,32.4944,32.476,32.4852,9805.0
2016-07-15 14:00:00,35.16,35.17,35.14,35.16,14219.0,32.4852,32.4944,32.4667,32.4852,14219.0
2016-07-15 14:10:00,35.16,35.18,35.16,35.18,34188.0,32.4852,32.5037,32.4852,32.5037,34188.0
2016-07-15 14:20:00,35.18,35.19,35.15,35.17,27287.0,32.5037,32.5129,32.476,32.4944,27287.0
2016-07-15 14:30:00,35.17,35.19,35.16,35.16,12176.0,32.4944,32.5129,32.4852,32.4852,12176.0
2016-07-15 14:40:00,35.16,35.2,35.16,35.19,38613.0,32.4852,32.5221,32.4852,32.5129,38613.0
2016-07-15 14:50:00,35.19,35.21,35.17,35.19,12153.0,32.5129,32.5314,32.4944,32.5129,12153.0
2016-07-15 15:00:00,35.18,35.19,35.17,35.18,9569.0,32.5037,32.5129,32.4944,32.5037,9569.0
2016-07-15 15:10:00,35.17,35.18,35.17,35.17,11513.0,32.4944,32.5037,32.4944,32.4944,11513.0
2016-07-15 15:20:00,35.17,35.22,35.17,35.21,61457.0,32.4944,32.5406,32.4944,32.5314,61457.0
2016-07-15 15:30:00,35.21,35.25,35.2,35.23,48693.0,32.5314,32.5683,32.5221,32.5499,48693.0
2016-07-15 15:40:00,35.23,35.23,35.18,35.19,77691.0,32.5499,32.5499,32.5037,32.5129,77691.0
2016-07-15 15:50:00,35.19,35.21,35.18,35.19,159672.0,32.5129,32.5314,32.5037,32.5129,159672.0
2016-07-18 09:30:00,35.24,35.28,35.15,35.22,73600.0,32.5591,32.5961,32.476,32.5406,73600.0
2016-07-18 09:40:00,35.22,35.24,35.14,35.23,47017.0,32.5406,32.5591,32.4667,32.5499,47017.0
2016-07-18 09:50:00,35.22,35.27,35.21,35.25,32248.0,32.5406,32.5868,32.5314,32.5683,32248.0
2016-07-18 10:00:00,35.23,35.3,35.22,35.28,41278.0,32.5499,32.6145,32.5406,32.5961,41278.0
2016-07-18 10:10:00,35.28,35.34,35.28,35.33,29344.0,32.5961,32.6515,32.5961,32.6423,29344.0
2016-07-18 10:20:00,35.34,35.34,35.28,35.29,16092.0,32.6515,32.6515,32.5961,32.6053,16092.0
2016-07-18 10:30:00,35.29,35.36,35.28,35.35,19989.0,32.6053,32.67,32.5961,32.6607,19989.0
2016-07-18 10:40:00,35.34,35.34,35.29,35.3,22395.0,32.6515,32.6515,32.6053,32.6145,22395.0
2016-07-18 10:50:00,35.3,35.34,35.29,35.33,21525.0,32.6145,32.6515,32.6053,32.6423,21525.0
2016-07-18 11:00:00,35.34,35.34,35.32,35.33,11720.0,32.6515,32.6515,32.633,32.6423,11720.0
2016-07-18 11:10:00,35.33,35.33,35.29,35.31,4203.0,32.6423,32.6423,32.6053,32.6238,4203.0
2016-07-18 11:20:00,35.31,35.33,35.3,35.31,8859.0,32.6238,32.6423,32.6145,32.6238,8859.0
2016-07-18 11:30:00,35.32,35.32,35.27,35.29,21445.0,32.633,32.633,32.5868,32.6053,21445.0
2016-07-18 11:40:00,35.3,35.33,35.29,35.3,6808.0,32.6145,32.6423,32.6053,32.6145,6808.0
2016-07-18 11:50:00,35.3,35.31,35.26,35.27,11992.0,32.6145,32.6238,32.5776,32.5868,11992.0
2016-07-18 12:00:00,35.26,35.27,35.23,35.24,4424.0,32.5776,32.5868,32.5499,32.5591,4424.0
2016-07-18 12:10:00,35.25,35.25,35.2,35.21,11101.0,32.5683,32.5683,32.5221,32.5314,11101.0
2016-07-18 12:20:00,35.21,35.23,35.21,35.23,3883.0,32.5314,32.5499,32.5314,32.5499,3883.0
2016-07-18 12:30:00,35.23,35.23,35.18,35.21,18494.0,32.5499,32.5499,32.5037,32.5314,18494.0
2016-07-18 12:40:00,35.21,35.22,35.21,35.21,6065.0,32.5314,32.5406,32.5314,32.5314,6065.0
2016-07-18 12:50:00,35.2,35.22,35.2,35.21,16052.0,32.5221,32.5406,32.5221,32.5314,16052.0
2016-07-18 13:00:00,35.22,35.23,35.22,35.23,2500.0,32.5406,32.5499,32.5406,32.5499,2500.0
2016-07-18 13:10:00,35.23,35.23,35.2,35.21,9846.0,32.5499,32.5499,32.5221,32.5314,9846.0
2016-07-18 13:20:00,35.21,35.24,35.2,35.23,10611.0,32.5314,32.5591,32.5221,32.5499,10611.0
2016-07-18 13:30:00,35.23,35.31,35.23,35.3,38925.0,32.5499,32.6238,32.5499,32.6145,38925.0
2016-07-18 13:40:00,35.3,35.33,35.3,35.31,9759.0,32.6145,32.6423,32.6145,32.6238,9759.0
2016-07-18 13:50:00,35.32,35.33,35.31,35.33,10577.0,32.633,32.6423,32.6238,32.6423,10577.0
2016-07-18 14:00:00,35.33,35.34,35.31,35.33,8813.0,32.6423,32.6515,32.6238,32.6423,8813.0
2016-07-18 14:10:00,35.33,35.34,35.29,35.29,17445.0,32.6423,32.6515,32.6053,32.6053,17445.0
2016-07-18 14:20:00,35.29,35.32,35.29,35.31,9275.0,32.6053,32.633,32.6053,32.6238,9275.0
2016-07-18 14:30:00,35.31,35.31,35.3,35.3,40668.0,32.6238,32.6238,32.6145,32.6145,40668.0
2016-07-18 14:40:00,35.31,35.33,35.31,35.33,15367.0,32.6238,32.6423,32.6238,32.6423,15367.0
2016-07-18 14:50:00,35.33,35.34,35.33,35.34,26794.0,32.6423,32.6515,32.6423,32.6515,26794.0
2016-07-18 15:00:00,35.34,35.34,35.3,35.32,19550.0,32.6515,32.6515,32.6145,32.633,19550.0
2016-07-18 15:10:00,35.32,35.38,35.32,35.37,16918.0,32.633,32.6885,32.633,32.6792,16918.0
2016-07-18 15:20:00,35.37,35.37,35.34,35.34,18408.0,32.6792,32.6792,32.6515,32.6515,18408.0
2016-07-18 15:30:00,35.35,35.37,35.34,35.36,49957.0,32.6607,32.6792,32.6515,32.67,49957.0
2016-07-18 15:40:00,35.36,35.38,35.35,35.37,92536.0,32.67,32.6885,32.6607,32.6792,92536.0
2016-07-18 15:50:00,35.36,35.36,35.32,35.33,206665.0,32.67,32.67,32.633,32.6423,206665.0
2016-07-19 09:30:00,34.99,35.42,34.94,35.37,73073.0,32.3281,32.7254,32.2819,32.6792,73073.0
2016-07-19 09:40:00,35.35,35.41,35.29,35.31,35406.0,32.6607,32.7162,32.6053,32.6238,35406.0
2016-07-19 09:50:00,35.3,35.34,35.27,35.33,14615.0,32.6145,32.6515,32.5868,32.6423,14615.0
2016-07-19 10:00:00,35.32,35.34,35.27,35.34,13576.0,32.633,32.6515,32.5868,32.6515,13576.0
2016-07-19 10:10:00,35.34,35.4,35.34,35.36,10675.0,32.6515,32.7069,32.6515,32.67,10675.0
2016-07-19 10:20:00,35.35,35.38,35.32,35.36,13335.0,32.6607,32.6885,32.633,32.67,13335.0
2016-07-19 10:30:00,35.36,35.36,35.33,35.34,12465.0,32.67,32.67,32.6423,32.6515,12465.0
2016-07-19 10:40:00,35.35,35.37,35.33,35.36,18829.0,32.6607,32.6792,32.6423,32.67,18829.0
2016-07-19 10:50:00,35.37,35.4,35.35,35.36,8846.0,32.6792,32.7069,32.6607,32.67,8846.0
2016-07-19 11:00:00,35.36,35.39,35.35,35.37,9951.0,32.67,32.6977,32.6607,32.6792,9951.0
2016-07-19 11:10:00,35.37,35.37,35.34,35.35,13856.0,32.6792,32.6792,32.6515,32.6607,13856.0
2016-07-19 11:20:00,35.34,35.35,35.31,35.32,17195.0,32.6515,32.6607,32.6238,32.633,17195.0
2016-07-19 11:30:00,35.33,35.34,35.31,35.32,15517.0,32.6423,32.6515,32.6238,32.633,15517.0
2016-07-19 11:40:00,35.33,35.33,35.26,35.29,10557.0,32.6423,32.6423,32.5776,32.6053,10557.0
2016-07-19 11:50:00,35.28,35.31,35.26,35.26,26064.0,32.5961,32.6238,32.5776,32.5776,26064.0
2016-07-19 12:00:00,35.27,35.27,35.25,35.25,14117.0,32.5868,32.5868,32.5683,32.5683,14117.0
2016-07-19 12:10:00,35.25,35.28,35.25,35.27,21134.0,32.5683,32.5961,32.5683,32.5868,21134.0
2016-07-19 12:20:00,35.28,35.29,35.26,35.26,43757.0,32.5961,32.6053,32.5776,32.5776,43757.0
2016-07-19 12:30:00,35.26,35.27,35.24,35.25,25846.0,32.5776,32.5868,32.5591,32.5683,25846.0
2016-07-19 12:40:00,35.25,35.27,35.24,35.27,2913.0,32.5683,32.5868,32.5591,32.5868,2913.0
2016-07-19 12:50:00,35.28,35.29,35.27,35.29,9237.0,32.5961,32.6053,32.5868,32.6053,9237.0
2016-07-19 13:00:00,35.29,35.29,35.27,35.27,4758.0,32.6053,32.6053,32.5868,32.5868,4758.0
2016-07-19 13:10:00,35.27,35.28,35.21,35.22,12307.0,32.5868,32.5961,32.5314,32.5406,12307.0
2016-07-19 13:20:00,35.22,35.23,35.22,35.22,6141.0,32.5406,32.5499,32.5406,32.5406,6141.0
2016-07-19 13:30:00,35.21,35.22,35.2,35.21,8134.0,32.5314,32.5406,32.5221,32.5314,8134.0
2016-07-19 13:40:00,35.21,35.24,35.21,35.22,3500.0,32.5314,32.5591,32.5314,32.5406,3500.0
2016-07-19 13:50:00,35.22,35.23,35.19,35.19,2254.0,32.5406,32.5499,32.5129,32.5129,2254.0
2016-07-19 14:00:00,35.2,35.23,35.2,35.23,6000.0,32.5221,32.5499,32.5221,32.5499,6000.0
2016-07-19 14:10:00,35.22,35.24,35.22,35.23,12810.0,32.5406,32.5591,32.5406,32.5499,12810.0
2016-07-19 14:20:00,35.24,35.24,35.22,35.23,11096.0,32.5591,32.5591,32.5406,32.5499,11096.0
2016-07-19 14:30:00,35.23,35.23,35.21,35.23,14019.0,32.5499,32.5499,32.5314,32.5499,14019.0
2016-07-19 14:40:00,35.23,35.27,35.23,35.25,8445.0,32.5499,32.5868,32.5499,32.5683,8445.0
2016-07-19 14:50:00,35.25,35.26,35.24,35.24,10304.0,32.5683,32.5776,32.5591,32.5591,10304.0
2016-07-19 15:00:00,35.23,35.25,35.22,35.23,24265.0,32.5499,32.5683,32.5406,32.5499,24265.0
2016-07-19 15:10:00,35.24,35.26,35.23,35.26,7560.0,32.5591,32.5776,32.5499,32.5776,7560.0
2016-07-19 15:20:00,35.26,35.26,35.24,35.26,4529.0,32.5776,32.5776,32.5591,32.5776,4529.0
2016-07-19 15:30:00,35.26,35.29,35.25,35.28,30521.0,32.5776,32.6053,32.5683,32.5961,30521.0
2016-07-19 15:40:00,35.27,35.29,35.27,35.27,109301.0,32.5868,32.6053,32.5868,32.5868,109301.0
2016-07-19 15:50:00,35.28,35.28,35.26,35.28,73515.0,32.5961,32.5961,32.5776,32.5961,73515.0
2016-07-20 09:30:00,35.31,35.36,35.27,35.31,93974.0,32.6238,32.67,32.5868,32.6238,93974.0
2016-07-20 09:40:00,35.3,35.35,35.28,35.31,38411.0,32.6145,32.6607,32.5961,32.6238,38411.0
2016-07-20 09:50:00,35.32,35.34,35.29,35.31,22601.0,32.633,32.6515,32.6053,32.6238,22601.0
2016-07-20 10:00:00,35.3,35.43,35.28,35.43,38045.0,32.6145,32.7347,32.5961,32.7347,38045.0
2016-07-20 10:10:00,35.43,35.47,35.41,35.46,20865.0,32.7347,32.7716,32.7162,32.7624,20865.0
2016-07-20 10:20:00,35.46,35.49,35.44,35.45,21267.0,32.7624,32.7901,32.7439,32.7531,21267.0
2016-07-20 10:30:00,35.46,35.53,35.43,35.52,31953.0,32.7624,32.827,32.7347,32.8178,31953.0
2016-07-20 10:40:00,35.52,35.56,35.5,35.51,38930.0,32.8178,32.8548,32.7993,32.8086,38930.0
2016-07-20 10:50:00,35.51,35.53,35.49,35.52,22255.0,32.8086,32.827,32.7901,32.8178,22255.0
2016-07-20 11:00:00,35.53,35.55,35.52,35.55,19933.0,32.827,32.8455,32.8178,32.8455,19933.0
2016-07-20 11:10:00,35.54,35.58,35.53,35.57,17508.0,32.8363,32.8732,32.827,32.864,17508.0
2016-07-20 11:20:00,35.58,35.63,35.56,35.62,14724.0,32.8732,32.9194,32.8548,32.9102,14724.0
2016-07-20 11:30:00,35.62,35.62,35.58,35.6,15611.0,32.9102,32.9102,32.8732,32.8917,15611.0
2016-07-20 11:40:00,35.61,35.61,35.57,35.6,18515.0,32.901,32.901,32.864,32.8917,18515.0
2016-07-20 11:50:00,35.6,35.6,35.58,35.58,13917.0,32.8917,32.8917,32.8732,32.8732,13917.0
2016-07-20 12:00:00,35.58,35.58,35.54,35.55,15549.0,32.8732,32.8732,32.8363,32.8455,15549.0
2016-07-20 12:10:00,35.55,35.6,35.55,35.59,7206.0,32.8455,32.8917,32.8455,32.8825,7206.0
2016-07-20 12:20:00,35.59,35.63,35.57,35.61,23093.0,32.8825,32.9194,32.864,32.901,23093.0
2016-07-20 12:30:00,35.6,35.61,35.56,35.57,22158.0,32.8917,32.901,32.8548,32.864,22158.0
2016-07-20 12:40:00,35.58,35.59,35.56,35.58,18508.0,32.8732,32.8825,32.8548,32.8732,18508.0
2016-07-20 12:50:00,35.57,35.59,35.57,35.59,48794.0,32.864,32.8825,32.864,32.8825,48794.0
2016-07-20 13:00:00,35.59,35.62,35.58,35.61,15210.0,32.8825,32.9102,32.8732,32.901,15210.0
2016-07-20 13:10:00,35.61,35.64,35.6,35.64,19045.0,32.901,32.9287,32.8917,32.9287,19045.0
2016-07-20 13:20:00,35.64,35.66,35.63,35.65,17086.0,32.9287,32.9472,32.9194,32.9379,17086.0
2016-07-20 13:30:00,35.65,35.65,35.6,35.61,20978.0,32.9379,32.9379,32.8917,32.901,20978.0
2016-07-20 13:40:00,35.61,35.63,35.61,35.62,13975.0,32.901,32.9194,32.901,32.9102,13975.0
2016-07-20 13:50:00,35.63,35.63,35.61,35.62,15080.0,32.9194,32.9194,32.901,32.9102,15080.0
2016-07-20 14:00:00,35.63,35.66,35.62,35.66,40566.0,32.9194,32.9472,32.9102,32.9472,40566.0
2016-07-20 14:10:00,35.66,35.67,35.64,35.66,14643.0,32.9472,32.9564,32.9287,32.9472,14643.0
2016-07-20 14:20:00,35.65,35.67,35.63,35.65,18958.0,32.9379,32.9564,32.9194,32.9379,18958.0
2016-07-20 14:30:00,35.65,35.65,35.64,35.65,9476.0,32.9379,32.9379,32.9287,32.9379,9476.0
2016-07-20 14:40:00,35.65,35.68,35.64,35.66,45419.0,32.9379,32.9656,32.9287,32.9472,45419.0
2016-07-20 14:50:00,35.66,35.67,35.63,35.63,22780.0,32.9472,32.9564,32.9194,32.9194,22780.0
2016-07-20 15:00:00,35.63,35.65,35.61,35.63,19837.0,32.9194,32.9379,32.901,32.9194,19837.0
2016-07-20 15:10:00,35.62,35.63,35.61,35.62,13562.0,32.9102,32.9194,32.901,32.9102,13562.0
2016-07-20 15:20:00,35.62,35.63,35.58,35.6,30730.0,32.9102,32.9194,32.8732,32.8917,30730.0
2016-07-20 15:30:00,35.59,35.62,35.59,35.62,29333.0,32.8825,32.9102,32.8825,32.9102,29333.0
2016-07-20 15:40:00,35.62,35.63,35.61,35.62,45897.0,32.9102,32.9194,32.901,32.9102,45897.0
2016-07-20 15:50:00,35.62,35.63,35.59,35.59,105952.0,32.9102,32.9194,32.8825,32.8825,105952.0
2016-07-21 09:30:00,35.65,35.68,35.43,35.53,289525.0,32.9379,32.9656,32.7347,32.827,289525.0
2016-07-21 09:40:00,35.53,35.55,35.5,35.5,37472.0,32.827,32.8455,32.7993,32.7993,37472.0
2016-07-21 09:50:00,35.49,35.51,35.39,35.4,58125.0,32.7901,32.8086,32.6977,32.7069,58125.0
2016-07-21 10:00:00,35.39,35.46,35.39,35.42,73436.0,32.6977,32.7624,32.6977,32.7254,73436.0
2016-07-21 10:10:00,35.43,35.49,35.42,35.48,42265.0,32.7347,32.7901,32.7254,32.7808,42265.0
2016-07-21 10:20:00,35.46,35.49,35.43,35.45,58022.0,32.7624,32.7901,32.7347,32.7531,58022.0
2016-07-21 10:30:00,35.46,35.49,35.44,35.46,62551.0,32.7624,32.7901,32.7439,32.7624,62551.0
2016-07-21 10:40:00,35.45,35.46,35.4,35.4,26285.0,32.7531,32.7624,32.7069,32.7069,26285.0
2016-07-21 10:50:00,35.41,35.44,35.4,35.44,30619.0,32.7162,32.7439,32.7069,32.7439,30619.0
2016-07-21 11:00:00,35.44,35.44,35.39,35.42,42871.0,32.7439,32.7439,32.6977,32.7254,42871.0
2016-07-21 11:10:00,35.42,35.46,35.41,35.46,8142.0,32.7254,32.7624,32.7162,32.7624,8142.0
2016-07-21 11:20:00,35.45,35.45,35.42,35.45,38315.0,32.7531,32.7531,32.7254,32.7531,38315.0
2016-07-21 11:30:00,35.45,35.48,35.43,35.46,60822.0,32.7531,32.7808,32.7347,32.7624,60822.0
2016-07-21 11:40:00,35.45,35.45,35.42,35.44,27137.0,32.7531,32.7531,32.7254,32.7439,27137.0
2016-07-21 11:50:00,35.44,35.46,35.4,35.45,34379.0,32.7439,32.7624,32.7069,32.7531,34379.0
2016-07-21 12:00:00,35.45,35.48,35.44,35.47,30280.0,32.7531,32.7808,32.7439,32.7716,30280.0
2016-07-21 12:10:00,35.46,35.48,35.45,35.45,21561.0,32.7624,32.7808,32.7531,32.7531,21561.0
2016-07-21 12:20:00,35.44,35.44,35.4,35.4,40189.0,32.7439,32.7439,32.7069,32.7069,40189.0
2016-07-21 12:30:00,35.4,35.43,35.4,35.42,25043.0,32.7069,32.7347,32.7069,32.7254,25043.0
2016-07-21 12:40:00,35.42,35.44,35.41,35.43,43219.0,32.7254,32.7439,32.7162,32.7347,43219.0
2016-07-21 12:50:00,35.42,35.42,35.38,35.39,7834.0,32.7254,32.7254,32.6885,32.6977,7834.0
2016-07-21 13:00:00,35.38,35.41,35.38,35.4,14761.0,32.6885,32.7162,32.6885,32.7069,14761.0
2016-07-21 13:10:00,35.4,35.44,35.37,35.44,17614.0,32.7069,32.7439,32.6792,32.7439,17614.0
2016-07-21 13:20:00,35.44,35.45,35.42,35.42,37328.0,32.7439,32.7531,32.7254,32.7254,37328.0
2016-07-21 13:30:00,35.42,35.42,35.39,35.39,14068.0,32.7254,32.7254,32.6977,32.6977,14068.0
2016-07-21 13:40:00,35.4,35.42,35.36,35.37,31855.0,32.7069,32.7254,32.67,32.6792,31855.0
2016-07-21 13:50:00,35.36,35.36,35.29,35.29,29559.0,32.67,32.67,32.6053,32.6053,29559.0
2016-07-21 14:00:00,35.29,35.33,35.28,35.31,23113.0,32.6053,32.6423,32.5961,32.6238,23113.0
2016-07-21 14:10:00,35.3,35.3,35.26,35.27,21396.0,32.6145,32.6145,32.5776,32.5868,21396.0
2016-07-21 14:20:00,35.27,35.3,35.26,35.29,24290.0,32.5868,32.6145,32.5776,32.6053,24290.0
2016-07-21 14:30:00,35.29,35.3,35.28,35.28,21998.0,32.6053,32.6145,32.5961,32.5961,21998.0
2016-07-21 14:40:00,35.29,35.3,35.27,35.29,48888.0,32.6053,32.6145,32.5868,32.6053,48888.0
2016-07-21 14:50:00,35.29,35.3,35.28,35.29,18826.0,32.6053,32.6145,32.5961,32.6053,18826.0
2016-07-21 15:00:00,35.29,35.32,35.29,35.29,68149.0,32.6053,32.633,32.6053,32.6053,68149.0
2016-07-21 15:10:00,35.29,35.32,35.28,35.32,87683.0,32.6053,32.633,32.5961,32.633,87683.0
2016-07-21 15:20:00,35.33,35.38,35.31,35.38,54323.0,32.6423,32.6885,32.6238,32.6885,54323.0
2016-07-21 15:30:00,35.37,35.38,35.34,35.35,47165.0,32.6792,32.6885,32.6515,32.6607,47165.0
2016-07-21 15:40:00,35.35,35.38,35.34,35.37,115090.0,32.6607,32.6885,32.6515,32.6792,115090.0
2016-07-21 15:50:00,35.38,35.38,35.36,35.38,226356.0,32.6885,32.6885,32.67,32.6885,226356.0
2016-07-22 09:30:00,35.4,35.49,35.31,35.32,79955.0,32.7069,32.7901,32.6238,32.633,79955.0
2016-07-22 09:40:00,35.32,35.35,35.22,35.27,36050.0,32.633,32.6607,32.5406,32.5868,36050.0
2016-07-22 09:50:00,35.28,35.3,35.21,35.24,92834.0,32.5961,32.6145,32.5314,32.5591,92834.0
2016-07-22 10:00:00,35.24,35.34,35.24,35.25,46148.0,32.5591,32.6515,32.5591,32.5683,46148.0
2016-07-22 10:10:00,35.24,35.24,35.19,35.19,167544.0,32.5591,32.5591,32.5129,32.5129,167544.0
2016-07-22 10:20:00,35.19,35.28,35.19,35.27,18652.0,32.5129,32.5961,32.5129,32.5868,18652.0
2016-07-22 10:30:00,35.3,35.43,35.3,35.43,18776.0,32.6145,32.7347,32.6145,32.7347,18776.0
2016-07-22 10:40:00,35.44,35.46,35.41,35.46,44391.0,32.7439,32.7624,32.7162,32.7624,44391.0
2016-07-22 10:50:00,35.47,35.5,35.46,35.49,10966.0,32.7716,32.7993,32.7624,32.7901,10966.0
2016-07-22 11:00:00,35.49,35.49,35.44,35.45,13634.0,32.7901,32.7901,32.7439,32.7531,13634.0
2016-07-22 11:10:00,35.46,35.46,35.41,35.41,11238.0,32.7624,32.7624,32.7162,32.7162,11238.0
2016-07-22 11:20:00,35.41,35.43,35.39,35.43,13527.0,32.7162,32.7347,32.6977,32.7347,13527.0
2016-07-22 11:30:00,35.43,35.46,35.42,35.43,14978.0,32.7347,32.7624,32.7254,32.7347,14978.0
2016-07-22 11:40:00,35.43,35.48,35.43,35.47,11389.0,32.7347,32.7808,32.7347,32.7716,11389.0
2016-07-22 11:50:00,35.47,35.54,35.47,35.52,22304.0,32.7716,32.8363,32.7716,32.8178,22304.0
2016-07-22 12:00:00,35.52,35.54,35.52,35.53,18621.0,32.8178,32.8363,32.8178,32.827,18621.0
2016-07-22 12:10:00,35.54,35.55,35.52,35.54,8670.0,32.8363,32.8455,32.8178,32.8363,8670.0
2016-07-22 12:20:00,35.54,35.57,35.53,35.56,32006.0,32.8363,32.864,32.827,32.8548,32006.0
2016-07-22 12:30:00,35.56,35.57,35.54,35.55,17135.0,32.8548,32.864,32.8363,32.8455,17135.0
2016-07-22 12:40:00,35.55,35.58,35.54,35.57,12777.0,32.8455,32.8732,32.8363,32.864,12777.0
2016-07-22 12:50:00,35.57,35.58,35.56,35.57,27134.0,32.864,32.8732,32.8548,32.864,27134.0
2016-07-22 13:00:00,35.56,35.59,35.55,35.57,7294.0,32.8548,32.8825,32.8455,32.864,7294.0
2016-07-22 13:10:00,35.58,35.59,35.56,35.57,5523.0,32.8732,32.8825,32.8548,32.864,5523.0
2016-07-22 13:20:00,35.58,35.6,35.57,35.59,8130.0,32.8732,32.8917,32.864,32.8825,8130.0
2016-07-22 13:30:00,35.6,35.62,35.59,35.59,13595.0,32.8917,32.9102,32.8825,32.8825,13595.0
2016-07-22 13:40:00,35.59,35.61,35.59,35.61,6400.0,32.8825,32.901,32.8825,32.901,6400.0
2016-07-22 13:50:00,35.6,35.62,35.6,35.61,34221.0,32.8917,32.9102,32.8917,32.901,34221.0
2016-07-22 14:00:00,35.61,35.62,35.59,35.61,36238.0,32.901,32.9102,32.8825,32.901,36238.0
2016-07-22 14:10:00,35.62,35.63,35.6,35.62,9200.0,32.9102,32.9194,32.8917,32.9102,9200.0
2016-07-22 14:20:00,35.62,35.63,35.6,35.61,20884.0,32.9102,32.9194,32.8917,32.901,20884.0
2016-07-22 14:30:00,35.6,35.63,35.6,35.63,14098.0,32.8917,32.9194,32.8917,32.9194,14098.0
2016-07-22 14:40:00,35.63,35.66,35.63,35.65,28364.0,32.9194,32.9472,32.9194,32.9379,28364.0
2016-07-22 14:50:00,35.64,35.65,35.63,35.64,21494.0,32.9287,32.9379,32.9194,32.9287,21494.0
2016-07-22 15:00:00,35.64,35.64,35.61,35.61,19871.0,32.9287,32.9287,32.901,32.901,19871.0
2016-07-22 15:10:00,35.62,35.65,35.62,35.64,24842.0,32.9102,32.9379,32.9102,32.9287,24842.0
2016-07-22 15:20:00,35.65,35.68,35.64,35.65,22625.0,32.9379,32.9656,32.9287,32.9379,22625.0
2016-07-22 15:30:00,35.66,35.67,35.65,35.67,33752.0,32.9472,32.9564,32.9379,32.9564,33752.0
2016-07-22 15:40:00,35.66,35.67,35.63,35.65,100269.0,32.9472,32.9564,32.9194,32.9379,100269.0
2016-07-22 15:50:00,35.65,35.65,35.61,35.63,72157.0,32.9379,32.9379,32.901,32.9194,72157.0
2016-07-25 09:30:00,35.51,35.65,35.51,35.65,89084.0,32.8086,32.9379,32.8086,32.9379,89084.0
2016-07-25 09:40:00,35.65,35.76,35.65,35.69,57989.0,32.9379,33.0395,32.9379,32.9749,57989.0
2016-07-25 09:50:00,35.7,35.75,35.68,35.7,10799.0,32.9841,33.0303,32.9656,32.9841,10799.0
2016-07-25 10:00:00,35.67,35.7,35.61,35.63,23562.0,32.9564,32.9841,32.901,32.9194,23562.0
2016-07-25 10:10:00,35.63,35.64,35.58,35.6,15888.0,32.9194,32.9287,32.8732,32.8917,15888.0
2016-07-25 10:20:00,35.6,35.63,35.58,35.61,27626.0,32.8917,32.9194,32.8732,32.901,27626.0
2016-07-25 10:30:00,35.6,35.62,35.59,35.61,29828.0,32.8917,32.9102,32.8825,32.901,29828.0
2016-07-25 10:40:00,35.6,35.62,35.57,35.62,25969.0,32.8917,32.9102,32.864,32.9102,25969.0
2016-07-25 10:50:00,35.62,35.66,35.61,35.63,13925.0,32.9102,32.9472,32.901,32.9194,13925.0
2016-07-25 11:00:00,35.63,35.63,35.57,35.58,23441.0,32.9194,32.9194,32.864,32.8732,23441.0
2016-07-25 11:10:00,35.58,35.61,35.57,35.6,16826.0,32.8732,32.901,32.864,32.8917,16826.0
2016-07-25 11:20:00,35.59,35.61,35.57,35.59,8856.0,32.8825,32.901,32.864,32.8825,8856.0
2016-07-25 11:30:00,35.58,35.62,35.56,35.61,6893.0,32.8732,32.9102,32.8548,32.901,6893.0
2016-07-25 11:40:00,35.6,35.62,35.58,35.6,12600.0,32.8917,32.9102,32.8732,32.8917,12600.0
2016-07-25 11:50:00,35.6,35.64,35.6,35.63,9055.0,32.8917,32.9287,32.8917,32.9194,9055.0
2016-07-25 12:00:00,35.63,35.64,35.61,35.63,4596.0,32.9194,32.9287,32.901,32.9194,4596.0
2016-07-25 12:10:00,35.63,35.64,35.61,35.61,13173.0,32.9194,32.9287,32.901,32.901,13173.0
2016-07-25 12:20:00,35.62,35.63,35.6,35.61,9677.0,32.9102,32.9194,32.8917,32.901,9677.0
2016-07-25 12:30:00,35.62,35.63,35.6,35.63,11280.0,32.9102,32.9194,32.8917,32.9194,11280.0
2016-07-25 12:40:00,35.63,35.66,35.63,35.66,51139.0,32.9194,32.9472,32.9194,32.9472,51139.0
2016-07-25 12:50:00,35.66,35.68,35.65,35.67,16064.0,32.9472,32.9656,32.9379,32.9564,16064.0
2016-07-25 13:00:00,35.66,35.67,35.63,35.64,11793.0,32.9472,32.9564,32.9194,32.9287,11793.0
2016-07-25 13:10:00,35.64,35.67,35.63,35.66,11322.0,32.9287,32.9564,32.9194,32.9472,11322.0
2016-07-25 13:20:00,35.66,35.73,35.66,35.72,11634.0,32.9472,33.0118,32.9472,33.0026,11634.0
2016-07-25 13:30:00,35.71,35.72,35.68,35.69,7535.0,32.9933,33.0026,32.9656,32.9749,7535.0
2016-07-25 13:40:00,35.69,35.7,35.68,35.69,12670.0,32.9749,32.9841,32.9656,32.9749,12670.0
2016-07-25 13:50:00,35.7,35.71,35.69,35.7,20351.0,32.9841,32.9933,32.9749,32.9841,20351.0
2016-07-25 14:00:00,35.7,35.74,35.69,35.73,12679.0,32.9841,33.0211,32.9749,33.0118,12679.0
2016-07-25 14:10:00,35.73,35.73,35.7,35.71,12838.0,33.0118,33.0118,32.9841,32.9933,12838.0
2016-07-25 14:20:00,35.71,35.73,35.7,35.71,10139.0,32.9933,33.0118,32.9841,32.9933,10139.0
2016-07-25 14:30:00,35.72,35.72,35.69,35.7,9166.0,33.0026,33.0026,32.9749,32.9841,9166.0
2016-07-25 14:40:00,35.7,35.75,35.7,35.75,13996.0,32.9841,33.0303,32.9841,33.0303,13996.0
2016-07-25 14:50:00,35.75,35.75,35.73,35.74,9904.0,33.0303,33.0303,33.0118,33.0211,9904.0
2016-07-25 15:00:00,35.75,35.77,35.74,35.75,50766.0,33.0303,33.0488,33.0211,33.0303,50766.0
2016-07-25 15:10:00,35.74,35.76,35.74,35.74,16157.0,33.0211,33.0395,33.0211,33.0211,16157.0
2016-07-25 15:20:00,35.75,35.77,35.74,35.76,18155.0,33.0303,33.0488,33.0211,33.0395,18155.0
2016-07-25 15:30:00,35.76,35.77,35.74,35.76,69850.0,33.0395,33.0488,33.0211,33.0395,69850.0
2016-07-25 15:40:00,35.76,35.78,35.75,35.77,50076.0,33.0395,33.058,33.0303,33.0488,50076.0
2016-07-25 15:50:00,35.77,35.78,35.75,35.78,112218.0,33.0488,33.058,33.0303,33.058,112218.0
2016-07-26 09:30:00,35.73,35.89,35.73,35.88,100843.0,33.0118,33.1597,33.0118,33.1504,100843.0
2016-07-26 09:40:00,35.88,35.95,35.86,35.88,52550.0,33.1504,33.2151,33.1319,33.1504,52550.0
2016-07-26 09:50:00,35.88,35.88,35.8,35.83,190997.0,33.1504,33.1504,33.0765,33.1042,190997.0
2016-07-26 10:00:00,35.83,36.02,35.82,35.95,797743.0,33.1042,33.2798,33.095,33.2151,797743.0
2016-07-26 10:10:00,35.95,35.96,35.88,35.95,62033.0,33.2151,33.2243,33.1504,33.2151,62033.0
2016-07-26 10:20:00,35.95,35.97,35.91,35.93,31030.0,33.2151,33.2336,33.1781,33.1966,31030.0
2016-07-26 10:30:00,35.93,35.94,35.88,35.91,50372.0,33.1966,33.2059,33.1504,33.1781,50372.0
2016-07-26 10:40:00,35.92,35.93,35.89,35.9,32532.0,33.1874,33.1966,33.1597,33.1689,32532.0
2016-07-26 10:50:00,35.89,35.9,35.74,35.74,75471.0,33.1597,33.1689,33.0211,33.0211,75471.0
2016-07-26 11:00:00,35.73,35.75,35.69,35.73,51118.0,33.0118,33.0303,32.9749,33.0118,51118.0
2016-07-26 11:10:00,35.72,35.75,35.7,35.75,35081.0,33.0026,33.0303,32.9841,33.0303,35081.0
2016-07-26 11:20:00,35.75,35.85,35.74,35.85,27659.0,33.0303,33.1227,33.0211,33.1227,27659.0
2016-07-26 11:30:00,35.85,35.87,35.81,35.85,37018.0,33.1227,33.1412,33.0857,33.1227,37018.0
2016-07-26 11:40:00,35.85,35.9,35.81,35.86,32760.0,33.1227,33.1689,33.0857,33.1319,32760.0
2016-07-26 11:50:00,35.86,35.94,35.85,35.93,34307.0,33.1319,33.2059,33.1227,33.1966,34307.0
2016-07-26 12:00:00,35.94,35.97,35.92,35.95,15086.0,33.2059,33.2336,33.1874,33.2151,15086.0
2016-07-26 12:10:00,35.94,35.95,35.92,35.95,24117.0,33.2059,33.2151,33.1874,33.2151,24117.0
2016-07-26 12:20:00,35.95,36.02,35.94,36.01,20178.0,33.2151,33.2798,33.2059,33.2705,20178.0
2016-07-26 12:30:00,36.0,36.02,35.96,35.98,32565.0,33.2613,33.2798,33.2243,33.2428,32565.0
2016-07-26 12:40:00,35.97,36.0,35.95,35.98,31093.0,33.2336,33.2613,33.2151,33.2428,31093.0
2016-07-26 12:50:00,35.98,36.0,35.98,35.99,11311.0,33.2428,33.2613,33.2428,33.252,11311.0
2016-07-26 13:00:00,35.99,36.0,35.97,35.99,15725.0,33.252,33.2613,33.2336,33.252,15725.0
2016-07-26 13:10:00,35.99,36.02,35.98,36.0,19437.0,33.252,33.2798,33.2428,33.2613,19437.0
2016-07-26 13:20:00,36.0,36.0,35.93,35.96,40677.0,33.2613,33.2613,33.1966,33.2243,40677.0
2016-07-26 13:30:00,35.95,36.0,35.94,36.0,27158.0,33.2151,33.2613,33.2059,33.2613,27158.0
2016-07-26 13:40:00,36.0,36.02,35.98,36.0,36689.0,33.2613,33.2798,33.2428,33.2613,36689.0
2016-07-26 13:50:00,36.01,36.01,35.98,35.98,25172.0,33.2705,33.2705,33.2428,33.2428,25172.0
2016-07-26 14:00:00,35.99,36.01,35.96,35.97,28781.0,33.252,33.2705,33.2243,33.2336,28781.0
2016-07-26 14:10:00,35.97,35.99,35.95,35.95,30629.0,33.2336,33.252,33.2151,33.2151,30629.0
2016-07-26 14:20:00,35.97,36.01,35.96,35.99,30887.0,33.2336,33.2705,33.2243,33.252,30887.0
2016-07-26 14:30:00,35.99,36.01,35.98,36.01,47074.0,33.252,33.2705,33.2428,33.2705,47074.0
2016-07-26 14:40:00,36.01,36.03,36.0,36.02,41411.0,33.2705,33.289,33.2613,33.2798,41411.0
2016-07-26 14:50:00,36.02,36.04,36.02,36.02,25360.0,33.2798,33.2982,33.2798,33.2798,25360.0
2016-07-26 15:00:00,36.02,36.06,36.02,36.05,19873.0,33.2798,33.3167,33.2798,33.3075,19873.0
2016-07-26 15:10:00,36.05,36.05,36.0,36.01,66615.0,33.3075,33.3075,33.2613,33.2705,66615.0
2016-07-26 15:20:00,36.02,36.05,36.01,36.05,66186.0,33.2798,33.3075,33.2705,33.3075,66186.0
2016-07-26 15:30:00,36.05,36.07,36.03,36.07,113201.0,33.3075,33.326,33.289,33.326,113201.0
2016-07-26 15:40:00,36.07,36.07,36.04,36.07,175257.0,33.326,33.326,33.2982,33.326,175257.0
2016-07-26 15:50:00,36.07,36.09,36.06,36.09,239342.0,33.326,33.3444,33.3167,33.3444,239342.0
2016-07-27 09:30:00,36.1,36.42,36.1,36.34,141141.0,33.3537,33.6493,33.3537,33.5754,141141.0
2016-07-27 09:40:00,36.32,36.32,36.13,36.15,65647.0,33.5569,33.5569,33.3814,33.3999,65647.0
2016-07-27 09:50:00,36.16,36.18,36.13,36.18,28301.0,33.4091,33.4276,33.3814,33.4276,28301.0
2016-07-27 10:00:00,36.18,36.18,36.0,36.05,113924.0,33.4276,33.4276,33.2613,33.3075,113924.0
2016-07-27 10:10:00,36.06,36.07,35.97,36.0,38133.0,33.3167,33.326,33.2336,33.2613,38133.0
2016-07-27 10:20:00,36.0,36.01,35.94,36.01,44599.0,33.2613,33.2705,33.2059,33.2705,44599.0
2016-07-27 10:30:00,36.0,36.0,35.91,35.94,107386.0,33.2613,33.2613,33.1781,33.2059,107386.0
2016-07-27 10:40:00,35.96,35.96,35.87,35.89,46555.0,33.2243,33.2243,33.1412,33.1597,46555.0
2016-07-27 10:50:00,35.89,35.96,35.88,35.94,21875.0,33.1597,33.2243,33.1504,33.2059,21875.0
2016-07-27 11:00:00,35.94,35.96,35.91,35.94,18841.0,33.2059,33.2243,33.1781,33.2059,18841.0
2016-07-27 11:10:00,35.94,35.95,35.89,35.92,17918.0,33.2059,33.2151,33.1597,33.1874,17918.0
2016-07-27 11:20:00,35.91,36.04,35.9,36.02,147050.0,33.1781,33.2982,33.1689,33.2798,147050.0
2016-07-27 11:30:00,36.02,36.03,35.96,36.0,144439.0,33.2798,33.289,33.2243,33.2613,144439.0
2016-07-27 11:40:00,36.01,36.03,35.94,35.95,24606.0,33.2705,33.289,33.2059,33.2151,24606.0
2016-07-27 11:50:00,35.95,35.96,35.85,35.89,39066.0,33.2151,33.2243,33.1227,33.1597,39066.0
2016-07-27 12:00:00,35.88,35.89,35.82,35.84,23000.0,33.1504,33.1597,33.095,33.1135,23000.0
2016-07-27 12:10:00,35.84,35.85,35.8,35.83,22435.0,33.1135,33.1227,33.0765,33.1042,22435.0
2016-07-27 12:20:00,35.83,35.83,35.78,35.78,30549.0,33.1042,33.1042,33.058,33.058,30549.0
2016-07-27 12:30:00,35.77,35.82,35.76,35.82,22215.0,33.0488,33.095,33.0395,33.095,22215.0
2016-07-27 12:40:00,35.83,35.83,35.79,35.81,63760.0,33.1042,33.1042,33.0673,33.0857,63760.0
2016-07-27 12:50:00,35.81,35.83,35.78,35.8,32965.0,33.0857,33.1042,33.058,33.0765,32965.0
2016-07-27 13:00:00,35.81,35.84,35.77,35.83,31843.0,33.0857,33.1135,33.0488,33.1042,31843.0
2016-07-27 13:10:00,35.83,35.84,35.76,35.76,20468.0,33.1042,33.1135,33.0395,33.0395,20468.0
2016-07-27 13:20:00,35.76,35.83,35.76,35.79,23348.0,33.0395,33.1042,33.0395,33.0673,23348.0
2016-07-27 13:30:00,35.79,35.81,35.77,35.8,20343.0,33.0673,33.0857,33.0488,33.0765,20343.0
2016-07-27 13:40:00,35.8,35.84,35.78,35.8,36449.0,33.0765,33.1135,33.058,33.0765,36449.0
2016-07-27 13:50:00,35.79,35.85,35.76,35.83,36182.0,33.0673,33.1227,33.0395,33.1042,36182.0
2016-07-27 14:00:00,35.85,35.85,35.73,35.76,87814.0,33.1227,33.1227,33.0118,33.0395,87814.0
2016-07-27 14:10:00,35.77,35.87,35.73,35.86,101183.0,33.0488,33.1412,33.0118,33.1319,101183.0
2016-07-27 14:20:00,35.86,35.89,35.84,35.86,56131.0,33.1319,33.1597,33.1135,33.1319,56131.0
2016-07-27 14:30:00,35.85,35.91,35.84,35.88,51939.0,33.1227,33.1781,33.1135,33.1504,51939.0
2016-07-27 14:40:00,35.88,35.89,35.86,35.89,41159.0,33.1504,33.1597,33.1319,33.1597,41159.0
2016-07-27 14:50:00,35.89,35.93,35.87,35.91,34108.0,33.1597,33.1966,33.1412,33.1781,34108.0
2016-07-27 15:00:00,35.92,35.96,35.92,35.96,48477.0,33.1874,33.2243,33.1874,33.2243,48477.0
2016-07-27 15:10:00,35.95,36.0,35.95,36.0,68384.0,33.2151,33.2613,33.2151,33.2613,68384.0
2016-07-27 15:20:00,36.0,36.0,35.96,35.98,60711.0,33.2613,33.2613,33.2243,33.2428,60711.0
2016-07-27 15:30:00,35.98,35.99,35.96,35.97,62618.0,33.2428,33.252,33.2243,33.2336,62618.0
2016-07-27 15:40:00,35.97,35.99,35.92,35.93,170118.0,33.2336,33.252,33.1874,33.1966,170118.0
2016-07-27 15:50:00,35.93,35.94,35.91,35.94,446587.0,33.1966,33.2059,33.1781,33.2059,446587.0
2016-07-28 09:30:00,36.16,36.3,35.97,36.18,120137.0,33.4091,33.5385,33.2336,33.4276,120137.0
2016-07-28 09:40:00,36.17,36.38,36.17,36.35,65669.0,33.4184,33.6124,33.4184,33.5847,65669.0
2016-07-28 09:50:00,36.36,36.38,36.29,36.29,43244.0,33.5939,33.6124,33.5292,33.5292,43244.0
2016-07-28 10:00:00,36.3,36.32,36.2,36.32,44862.0,33.5385,33.5569,33.4461,33.5569,44862.0
2016-07-28 10:10:00,36.33,36.35,36.2,36.21,85085.0,33.5662,33.5847,33.4461,33.4553,85085.0
2016-07-28 10:20:00,36.2,36.25,36.18,36.25,35613.0,33.4461,33.4923,33.4276,33.4923,35613.0
2016-07-28 10:30:00,36.25,36.29,36.23,36.24,34920.0,33.4923,33.5292,33.4738,33.483,34920.0
2016-07-28 10:40:00,36.25,36.36,36.25,36.35,24783.0,33.4923,33.5939,33.4923,33.5847,24783.0
2016-07-28 10:50:00,36.35,36.35,36.25,36.28,30798.0,33.5847,33.5847,33.4923,33.52,30798.0
2016-07-28 11:00:00,36.29,36.32,36.28,36.29,28914.0,33.5292,33.5569,33.52,33.5292,28914.0
2016-07-28 11:10:00,36.29,36.35,36.28,36.35,30584.0,33.5292,33.5847,33.52,33.5847,30584.0
2016-07-28 11:20:00,36.35,36.43,36.34,36.43,52750.0,33.5847,33.6586,33.5754,33.6586,52750.0
2016-07-28 11:30:00,36.43,36.45,36.36,36.41,70020.0,33.6586,33.6771,33.5939,33.6401,70020.0
2016-07-28 11:40:00,36.41,36.46,36.4,36.45,21524.0,33.6401,33.6863,33.6309,33.6771,21524.0
2016-07-28 11:50:00,36.45,36.48,36.44,36.45,76082.0,33.6771,33.7048,33.6678,33.6771,76082.0
2016-07-28 12:00:00,36.45,36.47,36.44,36.45,25122.0,33.6771,33.6955,33.6678,33.6771,25122.0
2016-07-28 12:10:00,36.45,36.47,36.44,36.44,47539.0,33.6771,33.6955,33.6678,33.6678,47539.0
2016-07-28 12:20:00,36.44,36.45,36.41,36.42,17415.0,33.6678,33.6771,33.6401,33.6493,17415.0
2016-07-28 12:30:00,36.43,36.45,36.41,36.41,19261.0,33.6586,33.6771,33.6401,33.6401,19261.0
2016-07-28 12:40:00,36.41,36.43,36.4,36.42,37040.0,33.6401,33.6586,33.6309,33.6493,37040.0
2016-07-28 12:50:00,36.43,36.43,36.4,36.43,27146.0,33.6586,33.6586,33.6309,33.6586,27146.0
2016-07-28 13:00:00,36.42,36.45,36.42,36.44,17215.0,33.6493,33.6771,33.6493,33.6678,17215.0
2016-07-28 13:10:00,36.45,36.45,36.42,36.44,26650.0,33.6771,33.6771,33.6493,33.6678,26650.0
2016-07-28 13:20:00,36.44,36.44,36.38,36.4,46231.0,33.6678,33.6678,33.6124,33.6309,46231.0
2016-07-28 13:30:00,36.4,36.45,36.39,36.45,43302.0,33.6309,33.6771,33.6216,33.6771,43302.0
2016-07-28 13:40:00,36.45,36.45,36.4,36.4,59562.0,33.6771,33.6771,33.6309,33.6309,59562.0
2016-07-28 13:50:00,36.41,36.44,36.38,36.43,51688.0,33.6401,33.6678,33.6124,33.6586,51688.0
2016-07-28 14:00:00,36.43,36.45,36.41,36.42,29934.0,33.6586,33.6771,33.6401,33.6493,29934.0
2016-07-28 14:10:00,36.42,36.47,36.41,36.45,65132.0,33.6493,33.6955,33.6401,33.6771,65132.0
2016-07-28 14:20:00,36.44,36.45,36.42,36.43,30937.0,33.6678,33.6771,33.6493,33.6586,30937.0
2016-07-28 14:30:00,36.44,36.48,36.43,36.48,22343.0,33.6678,33.7048,33.6586,33.7048,22343.0
2016-07-28 14:40:00,36.47,36.5,36.47,36.48,82841.0,33.6955,33.7233,33.6955,33.7048,82841.0
2016-07-28 14:50:00,36.48,36.5,36.45,36.45,50893.0,33.7048,33.7233,33.6771,33.6771,50893.0
2016-07-28 15:00:00,36.45,36.49,36.45,36.48,42153.0,33.6771,33.714,33.6771,33.7048,42153.0
2016-07-28 15:10:00,36.48,36.5,36.47,36.5,48177.0,33.7048,33.7233,33.6955,33.7233,48177.0
2016-07-28 15:20:00,36.5,36.53,36.49,36.51,107949.0,33.7233,33.751,33.714,33.7325,107949.0
2016-07-28 15:30:00,36.51,36.53,36.49,36.52,83147.0,33.7325,33.751,33.714,33.7417,83147.0
2016-07-28 15:40:00,36.52,36.54,36.51,36.54,115026.0,33.7417,33.7602,33.7325,33.7602,115026.0
2016-07-28 15:50:00,36.54,36.54,36.48,36.49,192723.0,33.7602,33.7602,33.7048,33.714,192723.0
2016-07-29 09:30:00,36.19,36.44,36.19,36.29,175969.0,33.4368,33.6678,33.4368,33.5292,175969.0
2016-07-29 09:40:00,36.28,36.32,36.13,36.15,96777.0,33.52,33.5569,33.3814,33.3999,96777.0
2016-07-29 09:50:00,36.16,36.23,36.06,36.13,117618.0,33.4091,33.4738,33.3167,33.3814,117618.0
2016-07-29 10:00:00,36.13,36.13,36.0,36.04,149528.0,33.3814,33.3814,33.2613,33.2982,149528.0
2016-07-29 10:10:00,36.04,36.12,36.01,36.12,111181.0,33.2982,33.3722,33.2705,33.3722,111181.0
2016-07-29 10:20:00,36.11,36.16,36.09,36.16,104836.0,33.3629,33.4091,33.3444,33.4091,104836.0
2016-07-29 10:30:00,36.17,36.24,36.17,36.22,88828.0,33.4184,33.483,33.4184,33.4646,88828.0
2016-07-29 10:40:00,36.23,36.23,36.12,36.13,84948.0,33.4738,33.4738,33.3722,33.3814,84948.0
2016-07-29 10:50:00,36.14,36.18,36.13,36.13,72451.0,33.3906,33.4276,33.3814,33.3814,72451.0
2016-07-29 11:00:00,36.13,36.16,36.1,36.15,80224.0,33.3814,33.4091,33.3537,33.3999,80224.0
2016-07-29 11:10:00,36.15,36.21,36.15,36.16,78060.0,33.3999,33.4553,33.3999,33.4091,78060.0
2016-07-29 11:20:00,36.16,36.19,36.14,36.16,67889.0,33.4091,33.4368,33.3906,33.4091,67889.0
2016-07-29 11:30:00,36.16,36.22,36.15,36.22,117873.0,33.4091,33.4646,33.3999,33.4646,117873.0
2016-07-29 11:40:00,36.21,36.22,36.12,36.12,114042.0,33.4553,33.4646,33.3722,33.3722,114042.0
2016-07-29 11:50:00,36.1,36.13,36.08,36.13,90984.0,33.3537,33.3814,33.3352,33.3814,90984.0
2016-07-29 12:00:00,36.13,36.2,36.13,36.17,67557.0,33.3814,33.4461,33.3814,33.4184,67557.0
2016-07-29 12:10:00,36.17,36.21,36.15,36.18,121122.0,33.4184,33.4553,33.3999,33.4276,121122.0
2016-07-29 12:20:00,36.17,36.21,36.15,36.16,77533.0,33.4184,33.4553,33.3999,33.4091,77533.0
2016-07-29 12:30:00,36.16,36.22,36.16,36.2,53837.0,33.4091,33.4646,33.4091,33.4461,53837.0
2016-07-29 12:40:00,36.19,36.21,36.1,36.12,103260.0,33.4368,33.4553,33.3537,33.3722,103260.0
2016-07-29 12:50:00,36.12,36.13,36.08,36.09,89424.0,33.3722,33.3814,33.3352,33.3444,89424.0
2016-07-29 13:00:00,36.09,36.1,36.05,36.09,83511.0,33.3444,33.3537,33.3075,33.3444,83511.0
2016-07-29 13:10:00,36.09,36.12,36.09,36.11,29736.0,33.3444,33.3722,33.3444,33.3629,29736.0
2016-07-29 13:20:00,36.11,36.14,36.1,36.14,62159.0,33.3629,33.3906,33.3537,33.3906,62159.0
2016-07-29 13:30:00,36.13,36.16,36.12,36.15,55418.0,33.3814,33.4091,33.3722,33.3999,55418.0
2016-07-29 13:40:00,36.15,36.17,36.13,36.16,54062.0,33.3999,33.4184,33.3814,33.4091,54062.0
2016-07-29 13:50:00,36.16,36.2,36.15,36.18,65921.0,33.4091,33.4461,33.3999,33.4276,65921.0
2016-07-29 14:00:00,36.19,36.19,36.15,36.18,78147.0,33.4368,33.4368,33.3999,33.4276,78147.0
2016-07-29 14:10:00,36.18,36.18,36.13,36.16,178144.0,33.4276,33.4276,33.3814,33.4091,178144.0
2016-07-29 14:20:00,36.15,36.19,36.14,36.18,45212.0,33.3999,33.4368,33.3906,33.4276,45212.0
2016-07-29 14:30:00,36.17,36.18,36.11,36.12,91987.0,33.4184,33.4276,33.3629,33.3722,91987.0
2016-07-29 14:40:00,36.12,36.14,36.11,36.14,63078.0,33.3722,33.3906,33.3629,33.3906,63078.0
2016-07-29 14:50:00,36.13,36.17,36.13,36.15,76049.0,33.3814,33.4184,33.3814,33.3999,76049.0
2016-07-29 15:00:00,36.15,36.15,36.07,36.1,107883.0,33.3999,33.3999,33.326,33.3537,107883.0
2016-07-29 15:10:00,36.09,36.12,36.08,36.09,75032.0,33.3444,33.3722,33.3352,33.3444,75032.0
2016-07-29 15:20:00,36.09,36.11,36.08,36.08,111507.0,33.3444,33.3629,33.3352,33.3352,111507.0
2016-07-29 15:30:00,36.09,36.11,36.07,36.08,138268.0,33.3444,33.3629,33.326,33.3352,138268.0
2016-07-29 15:40:00,36.08,36.13,36.07,36.13,226438.0,33.3352,33.3814,33.326,33.3814,226438.0
2016-07-29 15:50:00,36.13,36.14,36.08,36.09,375543.0,33.3814,33.3906,33.3352,33.3444,375543.0
2016-08-01 09:30:00,36.04,36.1,35.9,35.9,75938.0,33.2982,33.3537,33.1689,33.1689,75938.0
2016-08-01 09:40:00,35.9,36.0,35.86,35.97,66824.0,33.1689,33.2613,33.1319,33.2336,66824.0
2016-08-01 09:50:00,35.97,36.1,35.97,36.1,51642.0,33.2336,33.3537,33.2336,33.3537,51642.0
2016-08-01 10:00:00,36.09,36.17,36.05,36.16,69979.0,33.3444,33.4184,33.3075,33.4091,69979.0
2016-08-01 10:10:00,36.15,36.22,36.09,36.21,76019.0,33.3999,33.4646,33.3444,33.4553,76019.0
2016-08-01 10:20:00,36.21,36.22,36.17,36.2,49359.0,33.4553,33.4646,33.4184,33.4461,49359.0
2016-08-01 10:30:00,36.2,36.2,36.14,36.14,67762.0,33.4461,33.4461,33.3906,33.3906,67762.0
2016-08-01 10:40:00,36.13,36.17,36.11,36.16,34925.0,33.3814,33.4184,33.3629,33.4091,34925.0
2016-08-01 10:50:00,36.16,36.19,36.15,36.15,36569.0,33.4091,33.4368,33.3999,33.3999,36569.0
2016-08-01 11:00:00,36.15,36.23,36.14,36.23,42530.0,33.3999,33.4738,33.3906,33.4738,42530.0
2016-08-01 11:10:00,36.24,36.27,36.24,36.26,22648.0,33.483,33.5107,33.483,33.5015,22648.0
2016-08-01 11:20:00,36.26,36.27,36.19,36.19,23529.0,33.5015,33.5107,33.4368,33.4368,23529.0
2016-08-01 11:30:00,36.2,36.24,36.2,36.21,21696.0,33.4461,33.483,33.4461,33.4553,21696.0
2016-08-01 11:40:00,36.2,36.24,36.19,36.23,20069.0,33.4461,33.483,33.4368,33.4738,20069.0
2016-08-01 11:50:00,36.24,36.24,36.18,36.18,55458.0,33.483,33.483,33.4276,33.4276,55458.0
2016-08-01 12:00:00,36.17,36.19,36.12,36.12,15433.0,33.4184,33.4368,33.3722,33.3722,15433.0
2016-08-01 12:10:00,36.12,36.12,36.05,36.09,55210.0,33.3722,33.3722,33.3075,33.3444,55210.0
2016-08-01 12:20:00,36.09,36.09,36.04,36.07,25973.0,33.3444,33.3444,33.2982,33.326,25973.0
2016-08-01 12:30:00,36.08,36.13,36.05,36.12,44610.0,33.3352,33.3814,33.3075,33.3722,44610.0
2016-08-01 12:40:00,36.12,36.13,36.1,36.11,10894.0,33.3722,33.3814,33.3537,33.3629,10894.0
2016-08-01 12:50:00,36.11,36.13,36.09,36.11,16657.0,33.3629,33.3814,33.3444,33.3629,16657.0
2016-08-01 13:00:00,36.12,36.13,36.08,36.11,16816.0,33.3722,33.3814,33.3352,33.3629,16816.0
2016-08-01 13:10:00,36.11,36.16,36.1,36.16,9820.0,33.3629,33.4091,33.3537,33.4091,9820.0
2016-08-01 13:20:00,36.16,36.19,36.15,36.16,26273.0,33.4091,33.4368,33.3999,33.4091,26273.0
2016-08-01 13:30:00,36.16,36.18,36.14,36.17,14541.0,33.4091,33.4276,33.3906,33.4184,14541.0
2016-08-01 13:40:00,36.16,36.17,36.13,36.14,11051.0,33.4091,33.4184,33.3814,33.3906,11051.0
2016-08-01 13:50:00,36.14,36.18,36.1,36.18,28443.0,33.3906,33.4276,33.3537,33.4276,28443.0
2016-08-01 14:00:00,36.18,36.18,36.16,36.16,20328.0,33.4276,33.4276,33.4091,33.4091,20328.0
2016-08-01 14:10:00,36.15,36.15,36.11,36.14,40130.0,33.3999,33.3999,33.3629,33.3906,40130.0
2016-08-01 14:20:00,36.13,36.18,36.13,36.14,24166.0,33.3814,33.4276,33.3814,33.3906,24166.0
2016-08-01 14:30:00,36.13,36.16,36.12,36.16,28011.0,33.3814,33.4091,33.3722,33.4091,28011.0
2016-08-01 14:40:00,36.15,36.17,36.14,36.16,30474.0,33.3999,33.4184,33.3906,33.4091,30474.0
2016-08-01 14:50:00,36.17,36.18,36.12,36.17,40730.0,33.4184,33.4276,33.3722,33.4184,40730.0
2016-08-01 15:00:00,36.17,36.17,36.12,36.13,31323.0,33.4184,33.4184,33.3722,33.3814,31323.0
2016-08-01 15:10:00,36.13,36.17,36.1,36.1,59540.0,33.3814,33.4184,33.3537,33.3537,59540.0
2016-08-01 15:20:00,36.1,36.11,36.08,36.09,41227.0,33.3537,33.3629,33.3352,33.3444,41227.0
2016-08-01 15:30:00,36.09,36.13,36.09,36.13,58037.0,33.3444,33.3814,33.3444,33.3814,58037.0
2016-08-01 15:40:00,36.13,36.17,36.11,36.14,112354.0,33.3814,33.4184,33.3629,33.3906,112354.0
2016-08-01 15:50:00,36.14,36.16,36.11,36.15,191537.0,33.3906,33.4091,33.3629,33.3999,191537.0
2016-08-02 09:30:00,36.06,36.15,36.02,36.04,58499.0,33.3167,33.3999,33.2798,33.2982,58499.0
2016-08-02 09:40:00,36.04,36.09,36.01,36.04,51480.0,33.2982,33.3444,33.2705,33.2982,51480.0
2016-08-02 09:50:00,36.05,36.07,35.99,35.99,26205.0,33.3075,33.326,33.252,33.252,26205.0
2016-08-02 10:00:00,35.99,35.99,35.9,35.9,29360.0,33.252,33.252,33.1689,33.1689,29360.0
2016-08-02 10:10:00,35.9,35.91,35.83,35.83,22601.0,33.1689,33.1781,33.1042,33.1042,22601.0
2016-08-02 10:20:00,35.84,35.86,35.8,35.82,35189.0,33.1135,33.1319,33.0765,33.095,35189.0
2016-08-02 10:30:00,35.81,35.82,35.71,35.72,39562.0,33.0857,33.095,32.9933,33.0026,39562.0
2016-08-02 10:40:00,35.71,35.71,35.62,35.62,45578.0,32.9933,32.9933,32.9102,32.9102,45578.0
2016-08-02 10:50:00,35.62,35.64,35.58,35.59,48510.0,32.9102,32.9287,32.8732,32.8825,48510.0
2016-08-02 11:00:00,35.59,35.71,35.59,35.71,24346.0,32.8825,32.9933,32.8825,32.9933,24346.0
2016-08-02 11:10:00,35.71,35.72,35.66,35.67,15092.0,32.9933,33.0026,32.9472,32.9564,15092.0
2016-08-02 11:20:00,35.68,35.75,35.68,35.73,38048.0,32.9656,33.0303,32.9656,33.0118,38048.0
2016-08-02 11:30:00,35.72,35.73,35.69,35.72,45058.0,33.0026,33.0118,32.9749,33.0026,45058.0
2016-08-02 11:40:00,35.72,35.73,35.67,35.72,42953.0,33.0026,33.0118,32.9564,33.0026,42953.0
2016-08-02 11:50:00,35.72,35.74,35.66,35.67,25578.0,33.0026,33.0211,32.9472,32.9564,25578.0
2016-08-02 12:00:00,35.67,35.69,35.65,35.68,9438.0,32.9564,32.9749,32.9379,32.9656,9438.0
2016-08-02 12:10:00,35.68,35.73,35.68,35.7,23116.0,32.9656,33.0118,32.9656,32.9841,23116.0
2016-08-02 12:20:00,35.7,35.75,35.7,35.74,24931.0,32.9841,33.0303,32.9841,33.0211,24931.0
2016-08-02 12:30:00,35.73,35.73,35.68,35.69,16392.0,33.0118,33.0118,32.9656,32.9749,16392.0
2016-08-02 12:40:00,35.7,35.72,35.67,35.67,19808.0,32.9841,33.0026,32.9564,32.9564,19808.0
2016-08-02 12:50:00,35.68,35.68,35.62,35.63,13491.0,32.9656,32.9656,32.9102,32.9194,13491.0
2016-08-02 13:00:00,35.63,35.64,35.59,35.6,19505.0,32.9194,32.9287,32.8825,32.8917,19505.0
2016-08-02 13:10:00,35.59,35.63,35.59,35.63,10462.0,32.8825,32.9194,32.8825,32.9194,10462.0
2016-08-02 13:20:00,35.63,35.65,35.62,35.64,16341.0,32.9194,32.9379,32.9102,32.9287,16341.0
2016-08-02 13:30:00,35.65,35.65,35.61,35.62,16528.0,32.9379,32.9379,32.901,32.9102,16528.0
2016-08-02 13:40:00,35.61,35.63,35.59,35.62,8532.0,32.901,32.9194,32.8825,32.9102,8532.0
2016-08-02 13:50:00,35.63,35.64,35.61,35.61,20200.0,32.9194,32.9287,32.901,32.901,20200.0
2016-08-02 14:00:00,35.62,35.67,35.61,35.67,26162.0,32.9102,32.9564,32.901,32.9564,26162.0
2016-08-02 14:10:00,35.67,35.68,35.64,35.64,41494.0,32.9564,32.9656,32.9287,32.9287,41494.0
2016-08-02 14:20:00,35.65,35.7,35.62,35.66,38771.0,32.9379,32.9841,32.9102,32.9472,38771.0
2016-08-02 14:30:00,35.67,35.68,35.65,35.65,36868.0,32.9564,32.9656,32.9379,32.9379,36868.0
2016-08-02 14:40:00,35.65,35.72,35.65,35.72,33345.0,32.9379,33.0026,32.9379,33.0026,33345.0
2016-08-02 14:50:00,35.73,35.73,35.67,35.68,43656.0,33.0118,33.0118,32.9564,32.9656,43656.0
2016-08-02 15:00:00,35.69,35.71,35.68,35.69,14512.0,32.9749,32.9933,32.9656,32.9749,14512.0
2016-08-02 15:10:00,35.7,35.7,35.66,35.67,19531.0,32.9841,32.9841,32.9472,32.9564,19531.0
2016-08-02 15:20:00,35.68,35.7,35.67,35.68,61124.0,32.9656,32.9841,32.9564,32.9656,61124.0
2016-08-02 15:30:00,35.67,35.73,35.67,35.73,58654.0,32.9564,33.0118,32.9564,33.0118,58654.0
2016-08-02 15:40:00,35.73,35.73,35.67,35.7,56431.0,33.0118,33.0118,32.9564,32.9841,56431.0
2016-08-02 15:50:00,35.69,35.7,35.66,35.68,214226.0,32.9749,32.9841,32.9472,32.9656,214226.0
2016-08-03 09:30:00,35.62,35.63,35.44,35.53,86984.0,32.9102,32.9194,32.7439,32.827,86984.0
2016-08-03 09:40:00,35.54,35.65,35.54,35.64,77118.0,32.8363,32.9379,32.8363,32.9287,77118.0
2016-08-03 09:50:00,35.64,35.66,35.54,35.56,51140.0,32.9287,32.9472,32.8363,32.8548,51140.0
2016-08-03 10:00:00,35.56,35.64,35.52,35.6,64628.0,32.8548,32.9287,32.8178,32.8917,64628.0
2016-08-03 10:10:00,35.62,35.7,35.62,35.63,31066.0,32.9102,32.9841,32.9102,32.9194,31066.0
2016-08-03 10:20:00,35.63,35.69,35.6,35.65,38321.0,32.9194,32.9749,32.8917,32.9379,38321.0
2016-08-03 10:30:00,35.64,35.68,35.58,35.65,91852.0,32.9287,32.9656,32.8732,32.9379,91852.0
2016-08-03 10:40:00,35.65,35.67,35.62,35.65,30278.0,32.9379,32.9564,32.9102,32.9379,30278.0
2016-08-03 10:50:00,35.65,35.69,35.6,35.61,26099.0,32.9379,32.9749,32.8917,32.901,26099.0
2016-08-03 11:00:00,35.62,35.65,35.59,35.64,16978.0,32.9102,32.9379,32.8825,32.9287,16978.0
2016-08-03 11:10:00,35.64,35.7,35.63,35.69,13753.0,32.9287,32.9841,32.9194,32.9749,13753.0
2016-08-03 11:20:00,35.69,35.76,35.69,35.74,16622.0,32.9749,33.0395,32.9749,33.0211,16622.0
2016-08-03 11:30:00,35.74,35.77,35.72,35.77,34590.0,33.0211,33.0488,33.0026,33.0488,34590.0
2016-08-03 11:40:00,35.77,35.78,35.74,35.77,24448.0,33.0488,33.058,33.0211,33.0488,24448.0
2016-08-03 11:50:00,35.77,35.8,35.76,35.79,17256.0,33.0488,33.0765,33.0395,33.0673,17256.0
2016-08-03 12:00:00,35.78,35.79,35.76,35.76,17640.0,33.058,33.0673,33.0395,33.0395,17640.0
2016-08-03 12:10:00,35.76,35.77,35.75,35.77,16937.0,33.0395,33.0488,33.0303,33.0488,16937.0
2016-08-03 12:20:00,35.77,35.78,35.73,35.74,18274.0,33.0488,33.058,33.0118,33.0211,18274.0
2016-08-03 12:30:00,35.74,35.76,35.73,35.76,10904.0,33.0211,33.0395,33.0118,33.0395,10904.0
2016-08-03 12:40:00,35.76,35.79,35.75,35.77,14887.0,33.0395,33.0673,33.0303,33.0488,14887.0
2016-08-03 12:50:00,35.76,35.79,35.76,35.78,16853.0,33.0395,33.0673,33.0395,33.058,16853.0
2016-08-03 13:00:00,35.78,35.82,35.77,35.81,6869.0,33.058,33.095,33.0488,33.0857,6869.0
2016-08-03 13:10:00,35.82,35.84,35.81,35.83,7609.0,33.095,33.1135,33.0857,33.1042,7609.0
2016-08-03 13:20:00,35.83,35.86,35.83,35.84,27184.0,33.1042,33.1319,33.1042,33.1135,27184.0
2016-08-03 13:30:00,35.85,35.86,35.83,35.83,18976.0,33.1227,33.1319,33.1042,33.1042,18976.0
2016-08-03 13:40:00,35.83,35.86,35.83,35.84,17951.0,33.1042,33.1319,33.1042,33.1135,17951.0
2016-08-03 13:50:00,35.84,35.85,35.78,35.82,23988.0,33.1135,33.1227,33.058,33.095,23988.0
2016-08-03 14:00:00,35.81,35.83,35.78,35.81,18564.0,33.0857,33.1042,33.058,33.0857,18564.0
2016-08-03 14:10:00,35.8,35.81,35.76,35.76,18963.0,33.0765,33.0857,33.0395,33.0395,18963.0
2016-08-03 14:20:00,35.77,35.8,35.76,35.76,26797.0,33.0488,33.0765,33.0395,33.0395,26797.0
2016-08-03 14:30:00,35.75,35.78,35.74,35.76,30246.0,33.0303,33.058,33.0211,33.0395,30246.0
2016-08-03 14:40:00,35.76,35.77,35.75,35.77,27514.0,33.0395,33.0488,33.0303,33.0488,27514.0
2016-08-03 14:50:00,35.77,35.8,35.77,35.79,16913.0,33.0488,33.0765,33.0488,33.0673,16913.0
2016-08-03 15:00:00,35.78,35.8,35.78,35.79,19002.0,33.058,33.0765,33.058,33.0673,19002.0
2016-08-03 15:10:00,35.81,35.82,35.8,35.8,14060.0,33.0857,33.095,33.0765,33.0765,14060.0
2016-08-03 15:20:00,35.8,35.84,35.78,35.83,38918.0,33.0765,33.1135,33.058,33.1042,38918.0
2016-08-03 15:30:00,35.83,35.84,35.78,35.8,43669.0,33.1042,33.1135,33.058,33.0765,43669.0
2016-08-03 15:40:00,35.8,35.81,35.77,35.81,45721.0,33.0765,33.0857,33.0488,33.0857,45721.0
2016-08-03 15:50:00,35.82,35.83,35.8,35.83,121241.0,33.095,33.1042,33.0765,33.1042,121241.0
2016-08-04 09:30:00,35.81,35.98,35.73,35.86,243023.0,33.0857,33.2428,33.0118,33.1319,243023.0
2016-08-04 09:40:00,35.86,35.91,35.69,35.71,439716.0,33.1319,33.1781,32.9749,32.9933,439716.0
2016-08-04 09:50:00,35.71,35.73,35.5,35.5,305587.0,32.9933,33.0118,32.7993,32.7993,305587.0
2016-08-04 10:00:00,35.51,35.58,35.48,35.52,56555.0,32.8086,32.8732,32.7808,32.8178,56555.0
2016-08-04 10:10:00,35.53,35.59,35.51,35.57,88017.0,32.827,32.8825,32.8086,32.864,88017.0
2016-08-04 10:20:00,35.58,35.59,35.55,35.57,44557.0,32.8732,32.8825,32.8455,32.864,44557.0
2016-08-04 10:30:00,35.58,35.63,35.57,35.62,69427.0,32.8732,32.9194,32.864,32.9102,69427.0
2016-08-04 10:40:00,35.62,35.63,35.55,35.56,102747.0,32.9102,32.9194,32.8455,32.8548,102747.0
2016-08-04 10:50:00,35.56,35.62,35.55,35.62,28611.0,32.8548,32.9102,32.8455,32.9102,28611.0
2016-08-04 11:00:00,35.61,35.62,35.58,35.61,24462.0,32.901,32.9102,32.8732,32.901,24462.0
2016-08-04 11:10:00,35.61,35.62,35.55,35.58,18818.0,32.901,32.9102,32.8455,32.8732,18818.0
2016-08-04 11:20:00,35.59,35.61,35.58,35.59,20134.0,32.8825,32.901,32.8732,32.8825,20134.0
2016-08-04 11:30:00,35.59,35.6,35.56,35.6,64561.0,32.8825,32.8917,32.8548,32.8917,64561.0
2016-08-04 11:40:00,35.6,35.61,35.57,35.58,26925.0,32.8917,32.901,32.864,32.8732,26925.0
2016-08-04 11:50:00,35.59,35.62,35.56,35.6,63875.0,32.8825,32.9102,32.8548,32.8917,63875.0
2016-08-04 12:00:00,35.61,35.7,35.6,35.7,25679.0,32.901,32.9841,32.8917,32.9841,25679.0
2016-08-04 12:10:00,35.71,35.73,35.69,35.72,42310.0,32.9933,33.0118,32.9749,33.0026,42310.0
2016-08-04 12:20:00,35.72,35.73,35.71,35.73,13250.0,33.0026,33.0118,32.9933,33.0118,13250.0
2016-08-04 12:30:00,35.73,35.73,35.7,35.7,38235.0,33.0118,33.0118,32.9841,32.9841,38235.0
2016-08-04 12:40:00,35.7,35.72,35.7,35.7,19500.0,32.9841,33.0026,32.9841,32.9841,19500.0
2016-08-04 12:50:00,35.7,35.73,35.7,35.72,11370.0,32.9841,33.0118,32.9841,33.0026,11370.0
2016-08-04 13:00:00,35.71,35.73,35.68,35.68,21575.0,32.9933,33.0118,32.9656,32.9656,21575.0
2016-08-04 13:10:00,35.69,35.7,35.67,35.7,12163.0,32.9749,32.9841,32.9564,32.9841,12163.0
2016-08-04 13:20:00,35.7,35.7,35.65,35.69,37871.0,32.9841,32.9841,32.9379,32.9749,37871.0
2016-08-04 13:30:00,35.69,35.7,35.67,35.7,14469.0,32.9749,32.9841,32.9564,32.9841,14469.0
2016-08-04 13:40:00,35.69,35.71,35.69,35.71,10627.0,32.9749,32.9933,32.9749,32.9933,10627.0
2016-08-04 13:50:00,35.71,35.73,35.7,35.71,22551.0,32.9933,33.0118,32.9841,32.9933,22551.0
2016-08-04 14:00:00,35.7,35.73,35.7,35.72,21756.0,32.9841,33.0118,32.9841,33.0026,21756.0
2016-08-04 14:10:00,35.71,35.72,35.67,35.67,9950.0,32.9933,33.0026,32.9564,32.9564,9950.0
2016-08-04 14:20:00,35.67,35.69,35.65,35.68,12284.0,32.9564,32.9749,32.9379,32.9656,12284.0
2016-08-04 14:30:00,35.68,35.69,35.67,35.68,13179.0,32.9656,32.9749,32.9564,32.9656,13179.0
2016-08-04 14:40:00,35.67,35.69,35.66,35.66,17959.0,32.9564,32.9749,32.9472,32.9472,17959.0
2016-08-04 14:50:00,35.66,35.7,35.66,35.69,29211.0,32.9472,32.9841,32.9472,32.9749,29211.0
2016-08-04 15:00:00,35.68,35.7,35.67,35.69,16240.0,32.9656,32.9841,32.9564,32.9749,16240.0
2016-08-04 15:10:00,35.69,35.69,35.66,35.69,16691.0,32.9749,32.9749,32.9472,32.9749,16691.0
2016-08-04 15:20:00,35.69,35.7,35.68,35.7,24483.0,32.9749,32.9841,32.9656,32.9841,24483.0
2016-08-04 15:30:00,35.7,35.72,35.69,35.71,31196.0,32.9841,33.0026,32.9749,32.9933,31196.0
2016-08-04 15:40:00,35.71,35.73,35.7,35.7,65790.0,32.9933,33.0118,32.9841,32.9841,65790.0
2016-08-04 15:50:00,35.7,35.71,35.69,35.69,186197.0,32.9841,32.9933,32.9749,32.9749,186197.0
2016-08-05 09:30:00,35.89,36.08,35.89,36.01,144088.0,33.1597,33.3352,33.1597,33.2705,144088.0
2016-08-05 09:40:00,36.02,36.09,36.02,36.08,106948.0,33.2798,33.3444,33.2798,33.3352,106948.0
2016-08-05 09:50:00,36.08,36.13,36.07,36.08,139075.0,33.3352,33.3814,33.326,33.3352,139075.0
2016-08-05 10:00:00,36.09,36.13,36.07,36.09,68932.0,33.3444,33.3814,33.326,33.3444,68932.0
2016-08-05 10:10:00,36.09,36.12,36.04,36.09,25930.0,33.3444,33.3722,33.2982,33.3444,25930.0
2016-08-05 10:20:00,36.09,36.11,36.04,36.11,19717.0,33.3444,33.3629,33.2982,33.3629,19717.0
2016-08-05 10:30:00,36.12,36.13,36.08,36.09,52558.0,33.3722,33.3814,33.3352,33.3444,52558.0
2016-08-05 10:40:00,36.1,36.11,36.05,36.05,29162.0,33.3537,33.3629,33.3075,33.3075,29162.0
2016-08-05 10:50:00,36.06,36.07,36.03,36.04,48585.0,33.3167,33.326,33.289,33.2982,48585.0
2016-08-05 11:00:00,36.04,36.11,36.04,36.1,20756.0,33.2982,33.3629,33.2982,33.3537,20756.0
2016-08-05 11:10:00,36.11,36.15,36.1,36.13,37694.0,33.3629,33.3999,33.3537,33.3814,37694.0
2016-08-05 11:20:00,36.14,36.18,36.13,36.16,19226.0,33.3906,33.4276,33.3814,33.4091,19226.0
2016-08-05 11:30:00,36.16,36.19,36.15,36.16,39981.0,33.4091,33.4368,33.3999,33.4091,39981.0
2016-08-05 11:40:00,36.16,36.18,36.14,36.15,17400.0,33.4091,33.4276,33.3906,33.3999,17400.0
2016-08-05 11:50:00,36.14,36.14,36.11,36.12,25283.0,33.3906,33.3906,33.3629,33.3722,25283.0
2016-08-05 12:00:00,36.13,36.14,36.1,36.13,31800.0,33.3814,33.3906,33.3537,33.3814,31800.0
2016-08-05 12:10:00,36.13,36.15,36.13,36.14,7997.0,33.3814,33.3999,33.3814,33.3906,7997.0
2016-08-05 12:20:00,36.14,36.16,36.13,36.14,18345.0,33.3906,33.4091,33.3814,33.3906,18345.0
2016-08-05 12:30:00,36.14,36.15,36.12,36.14,43028.0,33.3906,33.3999,33.3722,33.3906,43028.0
2016-08-05 12:40:00,36.15,36.17,36.14,36.16,11262.0,33.3999,33.4184,33.3906,33.4091,11262.0
2016-08-05 12:50:00,36.16,36.18,36.15,36.15,84763.0,33.4091,33.4276,33.3999,33.3999,84763.0
2016-08-05 13:00:00,36.16,36.18,36.16,36.17,52164.0,33.4091,33.4276,33.4091,33.4184,52164.0
2016-08-05 13:10:00,36.17,36.18,36.16,36.17,25805.0,33.4184,33.4276,33.4091,33.4184,25805.0
2016-08-05 13:20:00,36.17,36.17,36.14,36.15,10323.0,33.4184,33.4184,33.3906,33.3999,10323.0
2016-08-05 13:30:00,36.15,36.17,36.15,36.16,7796.0,33.3999,33.4184,33.3999,33.4091,7796.0
2016-08-05 13:40:00,36.16,36.19,36.15,36.18,22361.0,33.4091,33.4368,33.3999,33.4276,22361.0
2016-08-05 13:50:00,36.18,36.2,36.17,36.2,38159.0,33.4276,33.4461,33.4184,33.4461,38159.0
2016-08-05 14:00:00,36.2,36.21,36.18,36.19,22548.0,33.4461,33.4553,33.4276,33.4368,22548.0
2016-08-05 14:10:00,36.19,36.21,36.19,36.2,11128.0,33.4368,33.4553,33.4368,33.4461,11128.0
2016-08-05 14:20:00,36.2,36.21,36.17,36.18,21080.0,33.4461,33.4553,33.4184,33.4276,21080.0
2016-08-05 14:30:00,36.18,36.2,36.18,36.2,49169.0,33.4276,33.4461,33.4276,33.4461,49169.0
2016-08-05 14:40:00,36.2,36.2,36.16,36.16,45027.0,33.4461,33.4461,33.4091,33.4091,45027.0
2016-08-05 14:50:00,36.16,36.18,36.16,36.16,19182.0,33.4091,33.4276,33.4091,33.4091,19182.0
2016-08-05 15:00:00,36.17,36.2,36.17,36.19,21939.0,33.4184,33.4461,33.4184,33.4368,21939.0
2016-08-05 15:10:00,36.19,36.21,36.19,36.19,30419.0,33.4368,33.4553,33.4368,33.4368,30419.0
2016-08-05 15:20:00,36.19,36.2,36.15,36.17,22225.0,33.4368,33.4461,33.3999,33.4184,22225.0
2016-08-05 15:30:00,36.17,36.18,36.15,36.16,59158.0,33.4184,33.4276,33.3999,33.4091,59158.0
2016-08-05 15:40:00,36.17,36.18,36.13,36.13,56209.0,33.4184,33.4276,33.3814,33.3814,56209.0
2016-08-05 15:50:00,36.13,36.15,36.12,36.14,110762.0,33.3814,33.3999,33.3722,33.3906,110762.0
2016-08-08 09:30:00,36.17,36.31,36.17,36.28,160392.0,33.4184,33.5477,33.4184,33.52,160392.0
2016-08-08 09:40:00,36.28,36.3,36.19,36.25,107826.0,33.52,33.5385,33.4368,33.4923,107826.0
2016-08-08 09:50:00,36.25,36.25,36.18,36.2,61415.0,33.4923,33.4923,33.4276,33.4461,61415.0
2016-08-08 10:00:00,36.2,36.25,36.16,36.24,61293.0,33.4461,33.4923,33.4091,33.483,61293.0
2016-08-08 10:10:00,36.25,36.25,36.18,36.19,54994.0,33.4923,33.4923,33.4276,33.4368,54994.0
2016-08-08 10:20:00,36.18,36.18,36.13,36.14,50880.0,33.4276,33.4276,33.3814,33.3906,50880.0
2016-08-08 10:30:00,36.14,36.16,36.12,36.15,35169.0,33.3906,33.4091,33.3722,33.3999,35169.0
2016-08-08 10:40:00,36.15,36.17,36.13,36.14,20210.0,33.3999,33.4184,33.3814,33.3906,20210.0
2016-08-08 10:50:00,36.14,36.2,36.11,36.18,36601.0,33.3906,33.4461,33.3629,33.4276,36601.0
2016-08-08 11:00:00,36.18,36.2,36.15,36.19,37502.0,33.4276,33.4461,33.3999,33.4368,37502.0
2016-08-08 11:10:00,36.19,36.19,36.14,36.16,39831.0,33.4368,33.4368,33.3906,33.4091,39831.0
2016-08-08 11:20:00,36.16,36.19,36.15,36.15,20193.0,33.4091,33.4368,33.3999,33.3999,20193.0
2016-08-08 11:30:00,36.16,36.19,36.15,36.17,17553.0,33.4091,33.4368,33.3999,33.4184,17553.0
2016-08-08 11:40:00,36.17,36.18,36.15,36.15,22892.0,33.4184,33.4276,33.3999,33.3999,22892.0
2016-08-08 11:50:00,36.16,36.19,36.15,36.15,14624.0,33.4091,33.4368,33.3999,33.3999,14624.0
2016-08-08 12:00:00,36.15,36.17,36.13,36.13,37084.0,33.3999,33.4184,33.3814,33.3814,37084.0
2016-08-08 12:10:00,36.14,36.15,36.13,36.14,18853.0,33.3906,33.3999,33.3814,33.3906,18853.0
2016-08-08 12:20:00,36.14,36.16,36.13,36.14,14898.0,33.3906,33.4091,33.3814,33.3906,14898.0
2016-08-08 12:30:00,36.14,36.15,36.12,36.14,16880.0,33.3906,33.3999,33.3722,33.3906,16880.0
2016-08-08 12:40:00,36.14,36.15,36.11,36.15,45711.0,33.3906,33.3999,33.3629,33.3999,45711.0
2016-08-08 12:50:00,36.15,36.17,36.13,36.16,26029.0,33.3999,33.4184,33.3814,33.4091,26029.0
2016-08-08 13:00:00,36.16,36.17,36.13,36.16,20003.0,33.4091,33.4184,33.3814,33.4091,20003.0
2016-08-08 13:10:00,36.16,36.17,36.13,36.17,23736.0,33.4091,33.4184,33.3814,33.4184,23736.0
2016-08-08 13:20:00,36.16,36.2,36.16,36.2,34744.0,33.4091,33.4461,33.4091,33.4461,34744.0
2016-08-08 13:30:00,36.2,36.2,36.17,36.18,46799.0,33.4461,33.4461,33.4184,33.4276,46799.0
2016-08-08 13:40:00,36.18,36.19,36.17,36.17,20617.0,33.4276,33.4368,33.4184,33.4184,20617.0
2016-08-08 13:50:00,36.17,36.19,36.16,36.18,20274.0,33.4184,33.4368,33.4091,33.4276,20274.0
2016-08-08 14:00:00,36.18,36.18,36.17,36.17,17050.0,33.4276,33.4276,33.4184,33.4184,17050.0
2016-08-08 14:10:00,36.17,36.18,36.12,36.14,32844.0,33.4184,33.4276,33.3722,33.3906,32844.0
2016-08-08 14:20:00,36.13,36.13,36.09,36.1,19275.0,33.3814,33.3814,33.3444,33.3537,19275.0
2016-08-08 14:30:00,36.1,36.15,36.09,36.14,30466.0,33.3537,33.3999,33.3444,33.3906,30466.0
2016-08-08 14:40:00,36.14,36.16,36.12,36.16,23045.0,33.3906,33.4091,33.3722,33.4091,23045.0
2016-08-08 14:50:00,36.15,36.16,36.13,36.13,19200.0,33.3999,33.4091,33.3814,33.3814,19200.0
2016-08-08 15:00:00,36.13,36.13,36.11,36.12,18496.0,33.3814,33.3814,33.3629,33.3722,18496.0
2016-08-08 15:10:00,36.12,36.13,36.1,36.1,29840.0,33.3722,33.3814,33.3537,33.3537,29840.0
2016-08-08 15:20:00,36.1,36.11,36.09,36.1,32130.0,33.3537,33.3629,33.3444,33.3537,32130.0
2016-08-08 15:30:00,36.1,36.13,36.1,36.12,42014.0,33.3537,33.3814,33.3537,33.3722,42014.0
2016-08-08 15:40:00,36.12,36.13,36.11,36.12,57791.0,33.3722,33.3814,33.3629,33.3722,57791.0
2016-08-08 15:50:00,36.12,36.15,36.11,36.13,189374.0,33.3722,33.3999,33.3629,33.3814,189374.0
2016-08-09 09:30:00,36.13,36.24,36.01,36.13,150538.0,33.3814,33.483,33.2705,33.3814,150538.0
2016-08-09 09:40:00,36.12,36.12,36.04,36.1,67616.0,33.3722,33.3722,33.2982,33.3537,67616.0
2016-08-09 09:50:00,36.11,36.14,36.04,36.06,47943.0,33.3629,33.3906,33.2982,33.3167,47943.0
2016-08-09 10:00:00,36.07,36.07,36.0,36.02,33662.0,33.326,33.326,33.2613,33.2798,33662.0
2016-08-09 10:10:00,36.03,36.11,36.03,36.09,23425.0,33.289,33.3629,33.289,33.3444,23425.0
2016-08-09 10:20:00,36.09,36.1,36.04,36.08,37350.0,33.3444,33.3537,33.2982,33.3352,37350.0
2016-08-09 10:30:00,36.08,36.12,36.07,36.1,26414.0,33.3352,33.3722,33.326,33.3537,26414.0
2016-08-09 10:40:00,36.1,36.1,36.07,36.07,19213.0,33.3537,33.3537,33.326,33.326,19213.0
2016-08-09 10:50:00,36.07,36.08,36.05,36.07,18819.0,33.326,33.3352,33.3075,33.326,18819.0
2016-08-09 11:00:00,36.07,36.1,36.06,36.09,12700.0,33.326,33.3537,33.3167,33.3444,12700.0
2016-08-09 11:10:00,36.09,36.11,36.07,36.07,19863.0,33.3444,33.3629,33.326,33.326,19863.0
2016-08-09 11:20:00,36.06,36.07,36.02,36.05,10846.0,33.3167,33.326,33.2798,33.3075,10846.0
2016-08-09 11:30:00,36.05,36.08,36.04,36.04,29922.0,33.3075,33.3352,33.2982,33.2982,29922.0
2016-08-09 11:40:00,36.04,36.07,36.03,36.06,12641.0,33.2982,33.326,33.289,33.3167,12641.0
2016-08-09 11:50:00,36.06,36.1,36.06,36.1,12462.0,33.3167,33.3537,33.3167,33.3537,12462.0
2016-08-09 12:00:00,36.11,36.11,36.09,36.1,4640.0,33.3629,33.3629,33.3444,33.3537,4640.0
2016-08-09 12:10:00,36.09,36.1,36.09,36.1,8300.0,33.3444,33.3537,33.3444,33.3537,8300.0
2016-08-09 12:20:00,36.09,36.09,36.05,36.05,11380.0,33.3444,33.3444,33.3075,33.3075,11380.0
2016-08-09 12:30:00,36.05,36.05,36.02,36.04,13004.0,33.3075,33.3075,33.2798,33.2982,13004.0
2016-08-09 12:40:00,36.04,36.06,36.02,36.02,10198.0,33.2982,33.3167,33.2798,33.2798,10198.0
2016-08-09 12:50:00,36.02,36.03,36.01,36.01,2270.0,33.2798,33.289,33.2705,33.2705,2270.0
2016-08-09 13:00:00,36.01,36.04,36.01,36.04,2413.0,33.2705,33.2982,33.2705,33.2982,2413.0
2016-08-09 13:10:00,36.04,36.04,36.03,36.03,7313.0,33.2982,33.2982,33.289,33.289,7313.0
2016-08-09 13:20:00,36.03,36.03,36.01,36.01,5848.0,33.289,33.289,33.2705,33.2705,5848.0
2016-08-09 13:30:00,36.02,36.03,36.01,36.02,10726.0,33.2798,33.289,33.2705,33.2798,10726.0
2016-08-09 13:40:00,36.01,36.01,35.98,35.99,8890.0,33.2705,33.2705,33.2428,33.252,8890.0
2016-08-09 13:50:00,35.98,36.0,35.98,36.0,12890.0,33.2428,33.2613,33.2428,33.2613,12890.0
2016-08-09 14:00:00,36.0,36.0,35.99,35.99,3755.0,33.2613,33.2613,33.252,33.252,3755.0
2016-08-09 14:10:00,35.99,36.01,35.98,36.01,6300.0,33.252,33.2705,33.2428,33.2705,6300.0
2016-08-09 14:20:00,36.01,36.01,35.98,35.98,9220.0,33.2705,33.2705,33.2428,33.2428,9220.0
2016-08-09 14:30:00,35.98,36.0,35.95,35.98,32145.0,33.2428,33.2613,33.2151,33.2428,32145.0
2016-08-09 14:40:00,35.98,35.99,35.97,35.98,3293.0,33.2428,33.252,33.2336,33.2428,3293.0
2016-08-09 14:50:00,35.99,36.02,35.99,36.02,9974.0,33.252,33.2798,33.252,33.2798,9974.0
2016-08-09 15:00:00,36.02,36.03,36.01,36.02,2777.0,33.2798,33.289,33.2705,33.2798,2777.0
2016-08-09 15:10:00,36.02,36.02,35.99,36.01,13439.0,33.2798,33.2798,33.252,33.2705,13439.0
2016-08-09 15:20:00,36.0,36.05,36.0,36.04,17690.0,33.2613,33.3075,33.2613,33.2982,17690.0
2016-08-09 15:30:00,36.04,36.06,36.03,36.06,16030.0,33.2982,33.3167,33.289,33.3167,16030.0
2016-08-09 15:40:00,36.07,36.07,36.05,36.07,27736.0,33.326,33.326,33.3075,33.326,27736.0
2016-08-09 15:50:00,36.07,36.07,36.05,36.06,127541.0,33.326,33.326,33.3075,33.3167,127541.0
2016-08-10 09:30:00,36.1,36.15,35.92,36.07,63272.0,33.3537,33.3999,33.1874,33.326,63272.0
2016-08-10 09:40:00,36.07,36.08,36.0,36.04,43405.0,33.326,33.3352,33.2613,33.2982,43405.0
2016-08-10 09:50:00,36.04,36.06,35.86,35.86,38344.0,33.2982,33.3167,33.1319,33.1319,38344.0
2016-08-10 10:00:00,35.86,35.99,35.86,35.98,33586.0,33.1319,33.252,33.1319,33.2428,33586.0
2016-08-10 10:10:00,35.98,35.98,35.95,35.95,11101.0,33.2428,33.2428,33.2151,33.2151,11101.0
2016-08-10 10:20:00,35.95,36.02,35.95,35.97,38058.0,33.2151,33.2798,33.2151,33.2336,38058.0
2016-08-10 10:30:00,35.97,36.0,35.92,35.93,16419.0,33.2336,33.2613,33.1874,33.1966,16419.0
2016-08-10 10:40:00,35.93,35.98,35.92,35.98,8159.0,33.1966,33.2428,33.1874,33.2428,8159.0
2016-08-10 10:50:00,35.97,35.99,35.94,35.95,11099.0,33.2336,33.252,33.2059,33.2151,11099.0
2016-08-10 11:00:00,35.96,35.98,35.95,35.97,13893.0,33.2243,33.2428,33.2151,33.2336,13893.0
2016-08-10 11:10:00,35.96,35.97,35.87,35.88,27985.0,33.2243,33.2336,33.1412,33.1504,27985.0
2016-08-10 11:20:00,35.86,35.88,35.85,35.87,9854.0,33.1319,33.1504,33.1227,33.1412,9854.0
2016-08-10 11:30:00,35.85,35.87,35.83,35.86,13298.0,33.1227,33.1412,33.1042,33.1319,13298.0
2016-08-10 11:40:00,35.86,35.86,35.83,35.86,7402.0,33.1319,33.1319,33.1042,33.1319,7402.0
2016-08-10 11:50:00,35.86,35.88,35.86,35.86,5827.0,33.1319,33.1504,33.1319,33.1319,5827.0
2016-08-10 12:00:00,35.86,35.94,35.85,35.94,9487.0,33.1319,33.2059,33.1227,33.2059,9487.0
2016-08-10 12:10:00,35.94,35.94,35.92,35.93,10800.0,33.2059,33.2059,33.1874,33.1966,10800.0
2016-08-10 12:20:00,35.94,35.95,35.9,35.91,7061.0,33.2059,33.2151,33.1689,33.1781,7061.0
2016-08-10 12:30:00,35.91,35.94,35.9,35.94,5753.0,33.1781,33.2059,33.1689,33.2059,5753.0
2016-08-10 12:40:00,35.95,35.95,35.92,35.92,7658.0,33.2151,33.2151,33.1874,33.1874,7658.0
2016-08-10 12:50:00,35.92,35.95,35.92,35.94,5300.0,33.1874,33.2151,33.1874,33.2059,5300.0
2016-08-10 13:00:00,35.95,35.95,35.93,35.94,3320.0,33.2151,33.2151,33.1966,33.2059,3320.0
2016-08-10 13:10:00,35.93,35.93,35.88,35.88,27049.0,33.1966,33.1966,33.1504,33.1504,27049.0
2016-08-10 13:20:00,35.89,35.92,35.88,35.91,8956.0,33.1597,33.1874,33.1504,33.1781,8956.0
2016-08-10 13:30:00,35.91,35.92,35.89,35.9,47618.0,33.1781,33.1874,33.1597,33.1689,47618.0
2016-08-10 13:40:00,35.9,35.93,35.9,35.91,11538.0,33.1689,33.1966,33.1689,33.1781,11538.0
2016-08-10 13:50:00,35.9,35.92,35.89,35.89,10228.0,33.1689,33.1874,33.1597,33.1597,10228.0
2016-08-10 14:00:00,35.9,35.91,35.86,35.87,25801.0,33.1689,33.1781,33.1319,33.1412,25801.0
2016-08-10 14:10:00,35.87,35.88,35.84,35.85,33334.0,33.1412,33.1504,33.1135,33.1227,33334.0
2016-08-10 14:20:00,35.85,35.86,35.83,35.83,16055.0,33.1227,33.1319,33.1042,33.1042,16055.0
2016-08-10 14:30:00,35.83,35.85,35.82,35.84,5700.0,33.1042,33.1227,33.095,33.1135,5700.0
2016-08-10 14:40:00,35.85,35.87,35.84,35.87,14531.0,33.1227,33.1412,33.1135,33.1412,14531.0
2016-08-10 14:50:00,35.87,35.88,35.86,35.87,10832.0,33.1412,33.1504,33.1319,33.1412,10832.0
2016-08-10 15:00:00,35.87,35.89,35.84,35.88,12758.0,33.1412,33.1597,33.1135,33.1504,12758.0
2016-08-10 15:10:00,35.88,35.93,35.87,35.91,27583.0,33.1504,33.1966,33.1412,33.1781,27583.0
2016-08-10 15:20:00,35.91,35.94,35.9,35.9,19516.0,33.1781,33.2059,33.1689,33.1689,19516.0
2016-08-10 15:30:00,35.9,35.92,35.89,35.89,21997.0,33.1689,33.1874,33.1597,33.1597,21997.0
2016-08-10 15:40:00,35.89,35.91,35.88,35.9,37660.0,33.1597,33.1781,33.1504,33.1689,37660.0
2016-08-10 15:50:00,35.89,35.92,35.88,35.92,59217.0,33.1597,33.1874,33.1504,33.1874,59217.0
2016-08-11 09:30:00,35.96,36.27,35.96,36.21,139782.0,33.2243,33.5107,33.2243,33.4553,139782.0
2016-08-11 09:40:00,36.2,36.2,36.08,36.09,61681.0,33.4461,33.4461,33.3352,33.3444,61681.0
2016-08-11 09:50:00,36.08,36.13,35.94,35.95,62563.0,33.3352,33.3814,33.2059,33.2151,62563.0
2016-08-11 10:00:00,35.95,36.02,35.92,35.96,52195.0,33.2151,33.2798,33.1874,33.2243,52195.0
2016-08-11 10:10:00,35.96,35.97,35.91,35.95,16481.0,33.2243,33.2336,33.1781,33.2151,16481.0
2016-08-11 10:20:00,35.95,35.99,35.93,35.98,11600.0,33.2151,33.252,33.1966,33.2428,11600.0
2016-08-11 10:30:00,35.98,36.02,35.93,36.01,17770.0,33.2428,33.2798,33.1966,33.2705,17770.0
2016-08-11 10:40:00,36.01,36.07,36.0,36.04,9084.0,33.2705,33.326,33.2613,33.2982,9084.0
2016-08-11 10:50:00,36.05,36.06,36.0,36.05,13100.0,33.3075,33.3167,33.2613,33.3075,13100.0
2016-08-11 11:00:00,36.06,36.07,36.04,36.07,9077.0,33.3167,33.326,33.2982,33.326,9077.0
2016-08-11 11:10:00,36.06,36.08,36.05,36.06,18143.0,33.3167,33.3352,33.3075,33.3167,18143.0
2016-08-11 11:20:00,36.06,36.06,36.02,36.04,8588.0,33.3167,33.3167,33.2798,33.2982,8588.0
2016-08-11 11:30:00,36.05,36.08,36.02,36.08,18602.0,33.3075,33.3352,33.2798,33.3352,18602.0
2016-08-11 11:40:00,36.08,36.1,36.07,36.09,14826.0,33.3352,33.3537,33.326,33.3444,14826.0
2016-08-11 11:50:00,36.1,36.13,36.09,36.12,9733.0,33.3537,33.3814,33.3444,33.3722,9733.0
2016-08-11 12:00:00,36.12,36.12,36.08,36.09,12008.0,33.3722,33.3722,33.3352,33.3444,12008.0
2016-08-11 12:10:00,36.08,36.09,36.06,36.06,11710.0,33.3352,33.3444,33.3167,33.3167,11710.0
2016-08-11 12:20:00,36.07,36.11,36.07,36.07,20089.0,33.326,33.3629,33.326,33.326,20089.0
2016-08-11 12:30:00,36.09,36.09,36.07,36.07,6473.0,33.3444,33.3444,33.326,33.326,6473.0
2016-08-11 12:40:00,36.07,36.1,36.06,36.08,11093.0,33.326,33.3537,33.3167,33.3352,11093.0
2016-08-11 12:50:00,36.08,36.11,36.08,36.1,9214.0,33.3352,33.3629,33.3352,33.3537,9214.0
2016-08-11 13:00:00,36.09,36.11,36.08,36.09,14693.0,33.3444,33.3629,33.3352,33.3444,14693.0
2016-08-11 13:10:00,36.1,36.11,36.08,36.09,6409.0,33.3537,33.3629,33.3352,33.3444,6409.0
2016-08-11 13:20:00,36.1,36.11,36.08,36.09,12901.0,33.3537,33.3629,33.3352,33.3444,12901.0
2016-08-11 13:30:00,36.09,36.11,36.08,36.11,11795.0,33.3444,33.3629,33.3352,33.3629,11795.0
2016-08-11 13:40:00,36.1,36.14,36.1,36.14,47876.0,33.3537,33.3906,33.3537,33.3906,47876.0
2016-08-11 13:50:00,36.14,36.16,36.13,36.15,5460.0,33.3906,33.4091,33.3814,33.3999,5460.0
2016-08-11 14:00:00,36.16,36.16,36.14,36.14,18322.0,33.4091,33.4091,33.3906,33.3906,18322.0
2016-08-11 14:10:00,36.15,36.17,36.14,36.16,21377.0,33.3999,33.4184,33.3906,33.4091,21377.0
2016-08-11 14:20:00,36.16,36.19,36.16,36.18,9230.0,33.4091,33.4368,33.4091,33.4276,9230.0
2016-08-11 14:30:00,36.17,36.18,36.15,36.16,19242.0,33.4184,33.4276,33.3999,33.4091,19242.0
2016-08-11 14:40:00,36.16,36.17,36.15,36.17,3948.0,33.4091,33.4184,33.3999,33.4184,3948.0
2016-08-11 14:50:00,36.17,36.2,36.15,36.15,15048.0,33.4184,33.4461,33.3999,33.3999,15048.0
2016-08-11 15:00:00,36.15,36.17,36.13,36.16,15033.0,33.3999,33.4184,33.3814,33.4091,15033.0
2016-08-11 15:10:00,36.16,36.16,36.15,36.16,10471.0,33.4091,33.4091,33.3999,33.4091,10471.0
2016-08-11 15:20:00,36.16,36.17,36.14,36.16,12868.0,33.4091,33.4184,33.3906,33.4091,12868.0
2016-08-11 15:30:00,36.16,36.17,36.15,36.17,39281.0,33.4091,33.4184,33.3999,33.4184,39281.0
2016-08-11 15:40:00,36.17,36.19,36.15,36.16,67554.0,33.4184,33.4368,33.3999,33.4091,67554.0
2016-08-11 15:50:00,36.16,36.18,36.14,36.14,111740.0,33.4091,33.4276,33.3906,33.3906,111740.0
2016-08-12 09:30:00,35.96,36.06,35.94,36.02,196315.0,33.2243,33.3167,33.2059,33.2798,196315.0
2016-08-12 09:40:00,36.03,36.11,36.03,36.08,63988.0,33.289,33.3629,33.289,33.3352,63988.0
2016-08-12 09:50:00,36.07,36.11,36.04,36.1,63823.0,33.326,33.3629,33.2982,33.3537,63823.0
2016-08-12 10:00:00,36.1,36.15,36.08,36.09,143354.0,33.3537,33.3999,33.3352,33.3444,143354.0
2016-08-12 10:10:00,36.1,36.11,36.06,36.08,33331.0,33.3537,33.3629,33.3167,33.3352,33331.0
2016-08-12 10:20:00,36.09,36.11,36.05,36.06,44699.0,33.3444,33.3629,33.3075,33.3167,44699.0
2016-08-12 10:30:00,36.07,36.1,36.07,36.08,42600.0,33.326,33.3537,33.326,33.3352,42600.0
2016-08-12 10:40:00,36.08,36.11,36.06,36.11,5161.0,33.3352,33.3629,33.3167,33.3629,5161.0
2016-08-12 10:50:00,36.11,36.16,36.1,36.14,31313.0,33.3629,33.4091,33.3537,33.3906,31313.0
2016-08-12 11:00:00,36.13,36.13,36.09,36.09,6114.0,33.3814,33.3814,33.3444,33.3444,6114.0
2016-08-12 11:10:00,36.09,36.11,36.08,36.11,6408.0,33.3444,33.3629,33.3352,33.3629,6408.0
2016-08-12 11:20:00,36.1,36.12,36.1,36.11,10034.0,33.3537,33.3722,33.3537,33.3629,10034.0
2016-08-12 11:30:00,36.12,36.12,36.08,36.08,15042.0,33.3722,33.3722,33.3352,33.3352,15042.0
2016-08-12 11:40:00,36.07,36.08,36.06,36.07,3600.0,33.326,33.3352,33.3167,33.326,3600.0
2016-08-12 11:50:00,36.07,36.07,36.03,36.06,42487.0,33.326,33.326,33.289,33.3167,42487.0
2016-08-12 12:00:00,36.05,36.08,36.03,36.04,39291.0,33.3075,33.3352,33.289,33.2982,39291.0
2016-08-12 12:10:00,36.04,36.04,36.0,36.0,15880.0,33.2982,33.2982,33.2613,33.2613,15880.0
2016-08-12 12:20:00,36.0,36.01,35.97,35.98,42186.0,33.2613,33.2705,33.2336,33.2428,42186.0
2016-08-12 12:30:00,35.98,36.04,35.98,36.03,9503.0,33.2428,33.2982,33.2428,33.289,9503.0
2016-08-12 12:40:00,36.03,36.03,35.99,35.99,8292.0,33.289,33.289,33.252,33.252,8292.0
2016-08-12 12:50:00,35.99,35.99,35.96,35.96,24223.0,33.252,33.252,33.2243,33.2243,24223.0
2016-08-12 13:00:00,35.95,35.96,35.9,35.9,9700.0,33.2151,33.2243,33.1689,33.1689,9700.0
2016-08-12 13:10:00,35.91,35.95,35.91,35.94,15752.0,33.1781,33.2151,33.1781,33.2059,15752.0
2016-08-12 13:20:00,35.95,35.96,35.94,35.95,5600.0,33.2151,33.2243,33.2059,33.2151,5600.0
2016-08-12 13:30:00,35.94,35.96,35.93,35.93,39573.0,33.2059,33.2243,33.1966,33.1966,39573.0
2016-08-12 13:40:00,35.92,35.95,35.92,35.95,20998.0,33.1874,33.2151,33.1874,33.2151,20998.0
2016-08-12 13:50:00,35.95,35.97,35.94,35.95,13911.0,33.2151,33.2336,33.2059,33.2151,13911.0
2016-08-12 14:00:00,35.95,35.98,35.94,35.98,28581.0,33.2151,33.2428,33.2059,33.2428,28581.0
2016-08-12 14:10:00,35.98,36.03,35.98,36.01,15557.0,33.2428,33.289,33.2428,33.2705,15557.0
2016-08-12 14:20:00,36.01,36.01,36.0,36.01,8900.0,33.2705,33.2705,33.2613,33.2705,8900.0
2016-08-12 14:30:00,36.01,36.01,35.99,36.01,11599.0,33.2705,33.2705,33.252,33.2705,11599.0
2016-08-12 14:40:00,36.0,36.01,35.98,36.01,29611.0,33.2613,33.2705,33.2428,33.2705,29611.0
2016-08-12 14:50:00,36.01,36.02,36.0,36.01,2200.0,33.2705,33.2798,33.2613,33.2705,2200.0
2016-08-12 15:00:00,36.01,36.02,36.0,36.02,8296.0,33.2705,33.2798,33.2613,33.2798,8296.0
2016-08-12 15:10:00,36.02,36.04,36.01,36.02,31813.0,33.2798,33.2982,33.2705,33.2798,31813.0
2016-08-12 15:20:00,36.02,36.04,36.01,36.04,10512.0,33.2798,33.2982,33.2705,33.2982,10512.0
2016-08-12 15:30:00,36.04,36.06,36.03,36.06,17314.0,33.2982,33.3167,33.289,33.3167,17314.0
2016-08-12 15:40:00,36.06,36.11,36.06,36.07,29381.0,33.3167,33.3629,33.3167,33.326,29381.0
2016-08-12 15:50:00,36.07,36.09,36.06,36.08,105581.0,33.326,33.3444,33.3167,33.3352,105581.0
2016-08-15 09:30:00,36.1,36.33,36.1,36.32,82708.0,33.3537,33.5662,33.3537,33.5569,82708.0
2016-08-15 09:40:00,36.33,36.39,36.32,36.36,44282.0,33.5662,33.6216,33.5569,33.5939,44282.0
2016-08-15 09:50:00,36.37,36.4,36.34,36.39,25711.0,33.6031,33.6309,33.5754,33.6216,25711.0
2016-08-15 10:00:00,36.4,36.45,36.38,36.43,23089.0,33.6309,33.6771,33.6124,33.6586,23089.0
2016-08-15 10:10:00,36.44,36.45,36.42,36.45,13161.0,33.6678,33.6771,33.6493,33.6771,13161.0
2016-08-15 10:20:00,36.46,36.49,36.44,36.45,29835.0,33.6863,33.714,33.6678,33.6771,29835.0
2016-08-15 10:30:00,36.45,36.47,36.44,36.44,10492.0,33.6771,33.6955,33.6678,33.6678,10492.0
2016-08-15 10:40:00,36.44,36.46,36.42,36.42,38125.0,33.6678,33.6863,33.6493,33.6493,38125.0
2016-08-15 10:50:00,36.41,36.41,36.38,36.39,17079.0,33.6401,33.6401,33.6124,33.6216,17079.0
2016-08-15 11:00:00,36.39,36.42,36.39,36.41,18735.0,33.6216,33.6493,33.6216,33.6401,18735.0
2016-08-15 11:10:00,36.42,36.47,36.41,36.46,17301.0,33.6493,33.6955,33.6401,33.6863,17301.0
2016-08-15 11:20:00,36.45,36.49,36.44,36.48,16739.0,33.6771,33.714,33.6678,33.7048,16739.0
2016-08-15 11:30:00,36.48,36.49,36.46,36.46,8389.0,33.7048,33.714,33.6863,33.6863,8389.0
2016-08-15 11:40:00,36.47,36.48,36.46,36.48,8156.0,33.6955,33.7048,33.6863,33.7048,8156.0
2016-08-15 11:50:00,36.47,36.47,36.46,36.46,7337.0,33.6955,33.6955,33.6863,33.6863,7337.0
2016-08-15 12:00:00,36.46,36.47,36.44,36.45,26849.0,33.6863,33.6955,33.6678,33.6771,26849.0
2016-08-15 12:10:00,36.45,36.46,36.43,36.44,7936.0,33.6771,33.6863,33.6586,33.6678,7936.0
2016-08-15 12:20:00,36.44,36.46,36.43,36.45,11275.0,33.6678,33.6863,33.6586,33.6771,11275.0
2016-08-15 12:30:00,36.45,36.46,36.43,36.43,14913.0,33.6771,33.6863,33.6586,33.6586,14913.0
2016-08-15 12:40:00,36.44,36.45,36.43,36.44,12907.0,33.6678,33.6771,33.6586,33.6678,12907.0
2016-08-15 12:50:00,36.44,36.45,36.4,36.42,25111.0,33.6678,33.6771,33.6309,33.6493,25111.0
2016-08-15 13:00:00,36.41,36.42,36.4,36.41,37048.0,33.6401,33.6493,33.6309,33.6401,37048.0
2016-08-15 13:10:00,36.4,36.41,36.38,36.41,25804.0,33.6309,33.6401,33.6124,33.6401,25804.0
2016-08-15 13:20:00,36.41,36.43,36.4,36.43,17078.0,33.6401,33.6586,33.6309,33.6586,17078.0
2016-08-15 13:30:00,36.43,36.43,36.4,36.41,13856.0,33.6586,33.6586,33.6309,33.6401,13856.0
2016-08-15 13:40:00,36.4,36.42,36.4,36.41,17492.0,33.6309,33.6493,33.6309,33.6401,17492.0
2016-08-15 13:50:00,36.41,36.42,36.38,36.39,22475.0,33.6401,33.6493,33.6124,33.6216,22475.0
2016-08-15 14:00:00,36.38,36.4,36.35,36.37,15773.0,33.6124,33.6309,33.5847,33.6031,15773.0
2016-08-15 14:10:00,36.37,36.38,36.34,36.34,9028.0,33.6031,33.6124,33.5754,33.5754,9028.0
2016-08-15 14:20:00,36.34,36.37,36.34,36.35,33309.0,33.5754,33.6031,33.5754,33.5847,33309.0
2016-08-15 14:30:00,36.34,36.36,36.34,36.36,8037.0,33.5754,33.5939,33.5754,33.5939,8037.0
2016-08-15 14:40:00,36.36,36.4,36.36,36.38,10877.0,33.5939,33.6309,33.5939,33.6124,10877.0
2016-08-15 14:50:00,36.38,36.38,36.35,36.36,22807.0,33.6124,33.6124,33.5847,33.5939,22807.0
2016-08-15 15:00:00,36.36,36.37,36.35,36.37,9025.0,33.5939,33.6031,33.5847,33.6031,9025.0
2016-08-15 15:10:00,36.37,36.37,36.32,36.35,22610.0,33.6031,33.6031,33.5569,33.5847,22610.0
2016-08-15 15:20:00,36.35,36.36,36.33,36.34,53442.0,33.5847,33.5939,33.5662,33.5754,53442.0
2016-08-15 15:30:00,36.34,36.35,36.33,36.33,41849.0,33.5754,33.5847,33.5662,33.5662,41849.0
2016-08-15 15:40:00,36.32,36.35,36.32,36.33,46461.0,33.5569,33.5847,33.5569,33.5662,46461.0
2016-08-15 15:50:00,36.34,36.34,36.31,36.33,125219.0,33.5754,33.5754,33.5477,33.5662,125219.0
2016-08-16 09:30:00,36.24,36.49,36.04,36.05,220545.0,33.483,33.714,33.2982,33.3075,220545.0
2016-08-16 09:40:00,36.05,36.12,36.05,36.12,31970.0,33.3075,33.3722,33.3075,33.3722,31970.0
2016-08-16 09:50:00,36.12,36.19,36.11,36.17,31000.0,33.3722,33.4368,33.3629,33.4184,31000.0
2016-08-16 10:00:00,36.18,36.22,36.17,36.19,48267.0,33.4276,33.4646,33.4184,33.4368,48267.0
2016-08-16 10:10:00,36.19,36.24,36.19,36.2,17951.0,33.4368,33.483,33.4368,33.4461,17951.0
2016-08-16 10:20:00,36.2,36.21,36.17,36.18,116180.0,33.4461,33.4553,33.4184,33.4276,116180.0
2016-08-16 10:30:00,36.18,36.22,36.18,36.21,8710.0,33.4276,33.4646,33.4276,33.4553,8710.0
2016-08-16 10:40:00,36.21,36.22,36.17,36.19,17329.0,33.4553,33.4646,33.4184,33.4368,17329.0
2016-08-16 10:50:00,36.2,36.21,36.17,36.18,6721.0,33.4461,33.4553,33.4184,33.4276,6721.0
2016-08-16 11:00:00,36.18,36.2,36.18,36.18,5826.0,33.4276,33.4461,33.4276,33.4276,5826.0
2016-08-16 11:10:00,36.18,36.2,36.17,36.2,5431.0,33.4276,33.4461,33.4184,33.4461,5431.0
2016-08-16 11:20:00,36.21,36.23,36.19,36.19,10794.0,33.4553,33.4738,33.4368,33.4368,10794.0
2016-08-16 11:30:00,36.2,36.21,36.17,36.18,7932.0,33.4461,33.4553,33.4184,33.4276,7932.0
2016-08-16 11:40:00,36.17,36.2,36.17,36.19,3453.0,33.4184,33.4461,33.4184,33.4368,3453.0
2016-08-16 11:50:00,36.18,36.25,36.18,36.23,17228.0,33.4276,33.4923,33.4276,33.4738,17228.0
2016-08-16 12:00:00,36.22,36.22,36.18,36.19,19239.0,33.4646,33.4646,33.4276,33.4368,19239.0
2016-08-16 12:10:00,36.19,36.2,36.18,36.19,9383.0,33.4368,33.4461,33.4276,33.4368,9383.0
2016-08-16 12:20:00,36.18,36.18,36.12,36.12,49593.0,33.4276,33.4276,33.3722,33.3722,49593.0
2016-08-16 12:30:00,36.12,36.13,36.1,36.13,15865.0,33.3722,33.3814,33.3537,33.3814,15865.0
2016-08-16 12:40:00,36.13,36.17,36.13,36.17,4851.0,33.3814,33.4184,33.3814,33.4184,4851.0
2016-08-16 12:50:00,36.16,36.17,36.15,36.16,14369.0,33.4091,33.4184,33.3999,33.4091,14369.0
2016-08-16 13:00:00,36.16,36.16,36.14,36.16,16413.0,33.4091,33.4091,33.3906,33.4091,16413.0
2016-08-16 13:10:00,36.15,36.16,36.12,36.12,6589.0,33.3999,33.4091,33.3722,33.3722,6589.0
2016-08-16 13:20:00,36.12,36.12,36.09,36.11,6992.0,33.3722,33.3722,33.3444,33.3629,6992.0
2016-08-16 13:30:00,36.11,36.11,36.08,36.08,6874.0,33.3629,33.3629,33.3352,33.3352,6874.0
2016-08-16 13:40:00,36.09,36.1,36.07,36.09,3754.0,33.3444,33.3537,33.326,33.3444,3754.0
2016-08-16 13:50:00,36.09,36.11,36.09,36.09,4625.0,33.3444,33.3629,33.3444,33.3444,4625.0
2016-08-16 14:00:00,36.09,36.1,36.08,36.08,6139.0,33.3444,33.3537,33.3352,33.3352,6139.0
2016-08-16 14:10:00,36.08,36.08,36.06,36.07,12419.0,33.3352,33.3352,33.3167,33.326,12419.0
2016-08-16 14:20:00,36.07,36.09,36.05,36.08,15766.0,33.326,33.3444,33.3075,33.3352,15766.0
2016-08-16 14:30:00,36.07,36.09,36.06,36.09,8982.0,33.326,33.3444,33.3167,33.3444,8982.0
2016-08-16 14:40:00,36.09,36.1,36.08,36.1,7210.0,33.3444,33.3537,33.3352,33.3537,7210.0
2016-08-16 14:50:00,36.1,36.12,36.1,36.11,9751.0,33.3537,33.3722,33.3537,33.3629,9751.0
2016-08-16 15:00:00,36.1,36.11,36.08,36.08,8255.0,33.3537,33.3629,33.3352,33.3352,8255.0
2016-08-16 15:10:00,36.09,36.09,36.07,36.08,10213.0,33.3444,33.3444,33.326,33.3352,10213.0
2016-08-16 15:20:00,36.09,36.1,36.09,36.09,6737.0,33.3444,33.3537,33.3444,33.3444,6737.0
2016-08-16 15:30:00,36.09,36.11,36.07,36.07,66191.0,33.3444,33.3629,33.326,33.326,66191.0
2016-08-16 15:40:00,36.08,36.09,36.07,36.07,36809.0,33.3352,33.3444,33.326,33.326,36809.0
2016-08-16 15:50:00,36.07,36.08,36.0,36.02,99890.0,33.326,33.3352,33.2613,33.2798,99890.0
2016-08-17 09:30:00,35.88,36.0,35.75,35.76,179773.0,33.1504,33.2613,33.0303,33.0395,179773.0
2016-08-17 09:40:00,35.76,35.79,35.74,35.79,72021.0,33.0395,33.0673,33.0211,33.0673,72021.0
2016-08-17 09:50:00,35.79,35.79,35.66,35.66,80966.0,33.0673,33.0673,32.9472,32.9472,80966.0
2016-08-17 10:00:00,35.66,35.7,35.61,35.62,367674.0,32.9472,32.9841,32.901,32.9102,367674.0
2016-08-17 10:10:00,35.62,35.68,35.61,35.63,49278.0,32.9102,32.9656,32.901,32.9194,49278.0
2016-08-17 10:20:00,35.63,35.63,35.58,35.59,47778.0,32.9194,32.9194,32.8732,32.8825,47778.0
2016-08-17 10:30:00,35.59,35.62,35.52,35.53,58381.0,32.8825,32.9102,32.8178,32.827,58381.0
2016-08-17 10:40:00,35.52,35.55,35.5,35.51,43801.0,32.8178,32.8455,32.7993,32.8086,43801.0
2016-08-17 10:50:00,35.5,35.52,35.5,35.52,48904.0,32.7993,32.8178,32.7993,32.8178,48904.0
2016-08-17 11:00:00,35.51,35.51,35.49,35.51,45114.0,32.8086,32.8086,32.7901,32.8086,45114.0
2016-08-17 11:10:00,35.52,35.52,35.49,35.5,18811.0,32.8178,32.8178,32.7901,32.7993,18811.0
2016-08-17 11:20:00,35.5,35.5,35.43,35.45,67506.0,32.7993,32.7993,32.7347,32.7531,67506.0
2016-08-17 11:30:00,35.44,35.46,35.39,35.41,54875.0,32.7439,32.7624,32.6977,32.7162,54875.0
2016-08-17 11:40:00,35.41,35.43,35.4,35.41,71658.0,32.7162,32.7347,32.7069,32.7162,71658.0
2016-08-17 11:50:00,35.41,35.46,35.41,35.45,25996.0,32.7162,32.7624,32.7162,32.7531,25996.0
2016-08-17 12:00:00,35.45,35.5,35.45,35.5,36255.0,32.7531,32.7993,32.7531,32.7993,36255.0
2016-08-17 12:10:00,35.5,35.51,35.48,35.51,71736.0,32.7993,32.8086,32.7808,32.8086,71736.0
2016-08-17 12:20:00,35.51,35.53,35.5,35.53,27163.0,32.8086,32.827,32.7993,32.827,27163.0
2016-08-17 12:30:00,35.52,35.54,35.5,35.51,34279.0,32.8178,32.8363,32.7993,32.8086,34279.0
2016-08-17 12:40:00,35.51,35.6,35.5,35.6,42031.0,32.8086,32.8917,32.7993,32.8917,42031.0
2016-08-17 12:50:00,35.6,35.61,35.57,35.57,73148.0,32.8917,32.901,32.864,32.864,73148.0
2016-08-17 13:00:00,35.58,35.62,35.57,35.6,62896.0,32.8732,32.9102,32.864,32.8917,62896.0
2016-08-17 13:10:00,35.59,35.59,35.55,35.56,31385.0,32.8825,32.8825,32.8455,32.8548,31385.0
2016-08-17 13:20:00,35.55,35.56,35.53,35.54,43148.0,32.8455,32.8548,32.827,32.8363,43148.0
2016-08-17 13:30:00,35.54,35.59,35.53,35.59,67261.0,32.8363,32.8825,32.827,32.8825,67261.0
2016-08-17 13:40:00,35.59,35.59,35.53,35.56,142677.0,32.8825,32.8825,32.827,32.8548,142677.0
2016-08-17 13:50:00,35.55,35.55,35.51,35.51,23418.0,32.8455,32.8455,32.8086,32.8086,23418.0
2016-08-17 14:00:00,35.51,35.58,35.43,35.56,389380.0,32.8086,32.8732,32.7347,32.8548,389380.0
2016-08-17 14:10:00,35.56,35.64,35.56,35.63,55178.0,32.8548,32.9287,32.8548,32.9194,55178.0
2016-08-17 14:20:00,35.62,35.64,35.58,35.62,45650.0,32.9102,32.9287,32.8732,32.9102,45650.0
2016-08-17 14:30:00,35.62,35.62,35.58,35.6,55449.0,32.9102,32.9102,32.8732,32.8917,55449.0
2016-08-17 14:40:00,35.61,35.65,35.61,35.63,42214.0,32.901,32.9379,32.901,32.9194,42214.0
2016-08-17 14:50:00,35.64,35.65,35.6,35.65,43212.0,32.9287,32.9379,32.8917,32.9379,43212.0
2016-08-17 15:00:00,35.65,35.65,35.6,35.62,49257.0,32.9379,32.9379,32.8917,32.9102,49257.0
2016-08-17 15:10:00,35.62,35.63,35.59,35.6,35432.0,32.9102,32.9194,32.8825,32.8917,35432.0
2016-08-17 15:20:00,35.6,35.64,35.59,35.63,39890.0,32.8917,32.9287,32.8825,32.9194,39890.0
2016-08-17 15:30:00,35.63,35.66,35.62,35.65,50331.0,32.9194,32.9472,32.9102,32.9379,50331.0
2016-08-17 15:40:00,35.66,35.67,35.63,35.65,84256.0,32.9472,32.9564,32.9194,32.9379,84256.0
2016-08-17 15:50:00,35.65,35.66,35.61,35.64,98667.0,32.9379,32.9472,32.901,32.9287,98667.0
2016-08-18 09:30:00,35.67,35.76,35.53,35.55,111555.0,32.9564,33.0395,32.827,32.8455,111555.0
2016-08-18 09:40:00,35.54,35.57,35.48,35.56,52255.0,32.8363,32.864,32.7808,32.8548,52255.0
2016-08-18 09:50:00,35.55,35.55,35.47,35.52,16399.0,32.8455,32.8455,32.7716,32.8178,16399.0
2016-08-18 10:00:00,35.52,35.6,35.52,35.59,21990.0,32.8178,32.8917,32.8178,32.8825,21990.0
2016-08-18 10:10:00,35.6,35.63,35.59,35.61,18901.0,32.8917,32.9194,32.8825,32.901,18901.0
2016-08-18 10:20:00,35.61,35.62,35.57,35.6,19888.0,32.901,32.9102,32.864,32.8917,19888.0
2016-08-18 10:30:00,35.6,35.7,35.6,35.69,55539.0,32.8917,32.9841,32.8917,32.9749,55539.0
2016-08-18 10:40:00,35.7,35.7,35.65,35.67,17430.0,32.9841,32.9841,32.9379,32.9564,17430.0
2016-08-18 10:50:00,35.68,35.73,35.68,35.73,19145.0,32.9656,33.0118,32.9656,33.0118,19145.0
2016-08-18 11:00:00,35.72,35.74,35.68,35.74,27331.0,33.0026,33.0211,32.9656,33.0211,27331.0
2016-08-18 11:10:00,35.74,35.74,35.71,35.73,18867.0,33.0211,33.0211,32.9933,33.0118,18867.0
2016-08-18 11:20:00,35.73,35.75,35.72,35.75,17944.0,33.0118,33.0303,33.0026,33.0303,17944.0
2016-08-18 11:30:00,35.75,35.77,35.74,35.76,13236.0,33.0303,33.0488,33.0211,33.0395,13236.0
2016-08-18 11:40:00,35.76,35.78,35.73,35.77,19328.0,33.0395,33.058,33.0118,33.0488,19328.0
2016-08-18 11:50:00,35.77,35.78,35.76,35.77,11087.0,33.0488,33.058,33.0395,33.0488,11087.0
2016-08-18 12:00:00,35.76,35.77,35.73,35.77,40700.0,33.0395,33.0488,33.0118,33.0488,40700.0
2016-08-18 12:10:00,35.77,35.77,35.74,35.77,32493.0,33.0488,33.0488,33.0211,33.0488,32493.0
2016-08-18 12:20:00,35.76,35.77,35.72,35.73,64601.0,33.0395,33.0488,33.0026,33.0118,64601.0
2016-08-18 12:30:00,35.72,35.73,35.7,35.72,44977.0,33.0026,33.0118,32.9841,33.0026,44977.0
2016-08-18 12:40:00,35.72,35.79,35.72,35.77,19747.0,33.0026,33.0673,33.0026,33.0488,19747.0
2016-08-18 12:50:00,35.78,35.78,35.75,35.75,26303.0,33.058,33.058,33.0303,33.0303,26303.0
2016-08-18 13:00:00,35.76,35.79,35.75,35.79,13627.0,33.0395,33.0673,33.0303,33.0673,13627.0
2016-08-18 13:10:00,35.79,35.8,35.76,35.77,8315.0,33.0673,33.0765,33.0395,33.0488,8315.0
2016-08-18 13:20:00,35.76,35.76,35.75,35.75,7835.0,33.0395,33.0395,33.0303,33.0303,7835.0
2016-08-18 13:30:00,35.76,35.78,35.76,35.78,8206.0,33.0395,33.058,33.0395,33.058,8206.0
2016-08-18 13:40:00,35.77,35.8,35.77,35.79,31943.0,33.0488,33.0765,33.0488,33.0673,31943.0
2016-08-18 13:50:00,35.79,35.79,35.77,35.79,14429.0,33.0673,33.0673,33.0488,33.0673,14429.0
2016-08-18 14:00:00,35.79,35.8,35.77,35.79,39640.0,33.0673,33.0765,33.0488,33.0673,39640.0
2016-08-18 14:10:00,35.79,35.8,35.77,35.77,16119.0,33.0673,33.0765,33.0488,33.0488,16119.0
2016-08-18 14:20:00,35.78,35.8,35.77,35.79,18586.0,33.058,33.0765,33.0488,33.0673,18586.0
2016-08-18 14:30:00,35.79,35.79,35.75,35.76,22462.0,33.0673,33.0673,33.0303,33.0395,22462.0
2016-08-18 14:40:00,35.76,35.77,35.74,35.75,7991.0,33.0395,33.0488,33.0211,33.0303,7991.0
2016-08-18 14:50:00,35.75,35.76,35.73,35.74,5695.0,33.0303,33.0395,33.0118,33.0211,5695.0
2016-08-18 15:00:00,35.74,35.77,35.74,35.76,11230.0,33.0211,33.0488,33.0211,33.0395,11230.0
2016-08-18 15:10:00,35.77,35.77,35.74,35.75,11815.0,33.0488,33.0488,33.0211,33.0303,11815.0
2016-08-18 15:20:00,35.75,35.76,35.74,35.75,19008.0,33.0303,33.0395,33.0211,33.0303,19008.0
2016-08-18 15:30:00,35.75,35.76,35.72,35.73,47391.0,33.0303,33.0395,33.0026,33.0118,47391.0
2016-08-18 15:40:00,35.73,35.74,35.72,35.72,39737.0,33.0118,33.0211,33.0026,33.0026,39737.0
2016-08-18 15:50:00,35.72,35.76,35.72,35.75,147488.0,33.0026,33.0395,33.0026,33.0303,147488.0
2016-08-19 09:30:00,35.65,35.65,35.57,35.59,51504.0,32.9379,32.9379,32.864,32.8825,51504.0
2016-08-19 09:40:00,35.59,35.71,35.59,35.7,57471.0,32.8825,32.9933,32.8825,32.9841,57471.0
2016-08-19 09:50:00,35.7,35.78,35.7,35.74,35192.0,32.9841,33.058,32.9841,33.0211,35192.0
2016-08-19 10:00:00,35.75,35.78,35.75,35.78,17044.0,33.0303,33.058,33.0303,33.058,17044.0
2016-08-19 10:10:00,35.78,35.79,35.75,35.78,10030.0,33.058,33.0673,33.0303,33.058,10030.0
2016-08-19 10:20:00,35.79,35.84,35.78,35.83,17953.0,33.0673,33.1135,33.058,33.1042,17953.0
2016-08-19 10:30:00,35.84,35.87,35.83,35.84,107247.0,33.1135,33.1412,33.1042,33.1135,107247.0
2016-08-19 10:40:00,35.84,35.87,35.83,35.83,47149.0,33.1135,33.1412,33.1042,33.1042,47149.0
2016-08-19 10:50:00,35.82,35.84,35.79,35.8,88103.0,33.095,33.1135,33.0673,33.0765,88103.0
2016-08-19 11:00:00,35.8,35.81,35.78,35.8,14656.0,33.0765,33.0857,33.058,33.0765,14656.0
2016-08-19 11:10:00,35.8,35.83,35.8,35.82,11449.0,33.0765,33.1042,33.0765,33.095,11449.0
2016-08-19 11:20:00,35.82,35.84,35.8,35.83,10026.0,33.095,33.1135,33.0765,33.1042,10026.0
2016-08-19 11:30:00,35.84,35.85,35.78,35.78,8945.0,33.1135,33.1227,33.058,33.058,8945.0
2016-08-19 11:40:00,35.79,35.79,35.78,35.78,3581.0,33.0673,33.0673,33.058,33.058,3581.0
2016-08-19 11:50:00,35.79,35.81,35.78,35.81,5875.0,33.0673,33.0857,33.058,33.0857,5875.0
2016-08-19 12:00:00,35.81,35.81,35.77,35.77,11445.0,33.0857,33.0857,33.0488,33.0488,11445.0
2016-08-19 12:10:00,35.78,35.78,35.74,35.75,12872.0,33.058,33.058,33.0211,33.0303,12872.0
2016-08-19 12:20:00,35.75,35.78,35.75,35.77,10067.0,33.0303,33.058,33.0303,33.0488,10067.0
2016-08-19 12:30:00,35.77,35.79,35.75,35.76,11116.0,33.0488,33.0673,33.0303,33.0395,11116.0
2016-08-19 12:40:00,35.76,35.77,35.73,35.75,4769.0,33.0395,33.0488,33.0118,33.0303,4769.0
2016-08-19 12:50:00,35.74,35.74,35.7,35.72,8180.0,33.0211,33.0211,32.9841,33.0026,8180.0
2016-08-19 13:00:00,35.72,35.74,35.71,35.73,18253.0,33.0026,33.0211,32.9933,33.0118,18253.0
2016-08-19 13:10:00,35.73,35.75,35.73,35.73,34394.0,33.0118,33.0303,33.0118,33.0118,34394.0
2016-08-19 13:20:00,35.72,35.76,35.72,35.74,15740.0,33.0026,33.0395,33.0026,33.0211,15740.0
2016-08-19 13:30:00,35.75,35.75,35.72,35.75,16317.0,33.0303,33.0303,33.0026,33.0303,16317.0
2016-08-19 13:40:00,35.76,35.78,35.75,35.78,21273.0,33.0395,33.058,33.0303,33.058,21273.0
2016-08-19 13:50:00,35.78,35.79,35.76,35.76,5394.0,33.058,33.0673,33.0395,33.0395,5394.0
2016-08-19 14:00:00,35.76,35.77,35.75,35.76,29600.0,33.0395,33.0488,33.0303,33.0395,29600.0
2016-08-19 14:10:00,35.76,35.78,35.75,35.76,37784.0,33.0395,33.058,33.0303,33.0395,37784.0
2016-08-19 14:20:00,35.77,35.78,35.74,35.74,10432.0,33.0488,33.058,33.0211,33.0211,10432.0
2016-08-19 14:30:00,35.75,35.76,35.74,35.75,14080.0,33.0303,33.0395,33.0211,33.0303,14080.0
2016-08-19 14:40:00,35.75,35.78,35.73,35.77,13733.0,33.0303,33.058,33.0118,33.0488,13733.0
2016-08-19 14:50:00,35.77,35.79,35.77,35.77,5994.0,33.0488,33.0673,33.0488,33.0488,5994.0
2016-08-19 15:00:00,35.78,35.8,35.78,35.79,10210.0,33.058,33.0765,33.058,33.0673,10210.0
2016-08-19 15:10:00,35.79,35.81,35.78,35.8,11872.0,33.0673,33.0857,33.058,33.0765,11872.0
2016-08-19 15:20:00,35.81,35.83,35.81,35.82,16552.0,33.0857,33.1042,33.0857,33.095,16552.0
2016-08-19 15:30:00,35.82,35.82,35.8,35.8,36459.0,33.095,33.095,33.0765,33.0765,36459.0
2016-08-19 15:40:00,35.8,35.81,35.79,35.8,84688.0,33.0765,33.0857,33.0673,33.0765,84688.0
2016-08-19 15:50:00,35.79,35.8,35.76,35.77,162449.0,33.0673,33.0765,33.0395,33.0488,162449.0
2016-08-22 09:30:00,35.8,35.8,35.58,35.71,42395.0,33.0765,33.0765,32.8732,32.9933,42395.0
2016-08-22 09:40:00,35.7,35.7,35.65,35.65,19199.0,32.9841,32.9841,32.9379,32.9379,19199.0
2016-08-22 09:50:00,35.65,35.71,35.62,35.7,19448.0,32.9379,32.9933,32.9102,32.9841,19448.0
2016-08-22 10:00:00,35.7,35.7,35.63,35.66,11995.0,32.9841,32.9841,32.9194,32.9472,11995.0
2016-08-22 10:10:00,35.66,35.8,35.66,35.78,29194.0,32.9472,33.0765,32.9472,33.058,29194.0
2016-08-22 10:20:00,35.79,35.82,35.77,35.82,9436.0,33.0673,33.095,33.0488,33.095,9436.0
2016-08-22 10:30:00,35.82,35.84,35.77,35.77,45743.0,33.095,33.1135,33.0488,33.0488,45743.0
2016-08-22 10:40:00,35.77,35.81,35.77,35.81,7438.0,33.0488,33.0857,33.0488,33.0857,7438.0
2016-08-22 10:50:00,35.82,35.84,35.81,35.82,23516.0,33.095,33.1135,33.0857,33.095,23516.0
2016-08-22 11:00:00,35.82,35.85,35.82,35.84,5602.0,33.095,33.1227,33.095,33.1135,5602.0
2016-08-22 11:10:00,35.84,35.84,35.77,35.77,7339.0,33.1135,33.1135,33.0488,33.0488,7339.0
2016-08-22 11:20:00,35.76,35.76,35.7,35.71,24931.0,33.0395,33.0395,32.9841,32.9933,24931.0
2016-08-22 11:30:00,35.71,35.77,35.7,35.77,8994.0,32.9933,33.0488,32.9841,33.0488,8994.0
2016-08-22 11:40:00,35.77,35.78,35.77,35.78,5477.0,33.0488,33.058,33.0488,33.058,5477.0
2016-08-22 11:50:00,35.78,35.84,35.78,35.81,30416.0,33.058,33.1135,33.058,33.0857,30416.0
2016-08-22 12:00:00,35.81,35.81,35.77,35.77,21591.0,33.0857,33.0857,33.0488,33.0488,21591.0
2016-08-22 12:10:00,35.78,35.78,35.74,35.75,9186.0,33.058,33.058,33.0211,33.0303,9186.0
2016-08-22 12:20:00,35.75,35.87,35.74,35.84,51408.0,33.0303,33.1412,33.0211,33.1135,51408.0
2016-08-22 12:30:00,35.83,35.84,35.8,35.81,13451.0,33.1042,33.1135,33.0765,33.0857,13451.0
2016-08-22 12:40:00,35.8,35.81,35.78,35.81,13651.0,33.0765,33.0857,33.058,33.0857,13651.0
2016-08-22 12:50:00,35.82,35.83,35.81,35.82,6317.0,33.095,33.1042,33.0857,33.095,6317.0
2016-08-22 13:00:00,35.82,35.85,35.82,35.85,3500.0,33.095,33.1227,33.095,33.1227,3500.0
2016-08-22 13:10:00,35.85,35.85,35.83,35.83,4367.0,33.1227,33.1227,33.1042,33.1042,4367.0
2016-08-22 13:20:00,35.83,35.84,35.75,35.78,13405.0,33.1042,33.1135,33.0303,33.058,13405.0
2016-08-22 13:30:00,35.77,35.79,35.77,35.78,5600.0,33.0488,33.0673,33.0488,33.058,5600.0
2016-08-22 13:40:00,35.79,35.86,35.79,35.85,19987.0,33.0673,33.1319,33.0673,33.1227,19987.0
2016-08-22 13:50:00,35.85,35.87,35.84,35.86,15864.0,33.1227,33.1412,33.1135,33.1319,15864.0
2016-08-22 14:00:00,35.86,35.89,35.86,35.88,5071.0,33.1319,33.1597,33.1319,33.1504,5071.0
2016-08-22 14:10:00,35.88,35.89,35.87,35.88,14600.0,33.1504,33.1597,33.1412,33.1504,14600.0
2016-08-22 14:20:00,35.89,35.89,35.84,35.85,36244.0,33.1597,33.1597,33.1135,33.1227,36244.0
2016-08-22 14:30:00,35.85,35.87,35.84,35.87,12472.0,33.1227,33.1412,33.1135,33.1412,12472.0
2016-08-22 14:40:00,35.87,35.88,35.86,35.87,5329.0,33.1412,33.1504,33.1319,33.1412,5329.0
2016-08-22 14:50:00,35.86,35.88,35.86,35.86,21527.0,33.1319,33.1504,33.1319,33.1319,21527.0
2016-08-22 15:00:00,35.87,35.89,35.87,35.89,5200.0,33.1412,33.1597,33.1412,33.1597,5200.0
2016-08-22 15:10:00,35.89,35.9,35.86,35.88,20337.0,33.1597,33.1689,33.1319,33.1504,20337.0
2016-08-22 15:20:00,35.88,35.9,35.87,35.9,15575.0,33.1504,33.1689,33.1412,33.1689,15575.0
2016-08-22 15:30:00,35.89,35.91,35.89,35.9,33088.0,33.1597,33.1781,33.1597,33.1689,33088.0
2016-08-22 15:40:00,35.9,35.92,35.89,35.9,55077.0,33.1689,33.1874,33.1597,33.1689,55077.0
2016-08-22 15:50:00,35.9,35.92,35.89,35.91,177831.0,33.1689,33.1874,33.1597,33.1781,177831.0
2016-08-23 09:30:00,36.08,36.21,36.0,36.17,124083.0,33.3352,33.4553,33.2613,33.4184,124083.0
2016-08-23 09:40:00,36.18,36.24,36.14,36.18,119604.0,33.4276,33.483,33.3906,33.4276,119604.0
2016-08-23 09:50:00,36.19,36.31,36.19,36.3,79061.0,33.4368,33.5477,33.4368,33.5385,79061.0
2016-08-23 10:00:00,36.31,36.45,36.3,36.33,567644.0,33.5477,33.6771,33.5385,33.5662,567644.0
2016-08-23 10:10:00,36.33,36.4,36.31,36.34,111435.0,33.5662,33.6309,33.5477,33.5754,111435.0
2016-08-23 10:20:00,36.34,36.46,36.33,36.46,123854.0,33.5754,33.6863,33.5662,33.6863,123854.0
2016-08-23 10:30:00,36.45,36.48,36.4,36.48,65806.0,33.6771,33.7048,33.6309,33.7048,65806.0
2016-08-23 10:40:00,36.47,36.52,36.41,36.5,179543.0,33.6955,33.7417,33.6401,33.7233,179543.0
2016-08-23 10:50:00,36.5,36.54,36.48,36.54,58052.0,33.7233,33.7602,33.7048,33.7602,58052.0
2016-08-23 11:00:00,36.54,36.55,36.48,36.51,111815.0,33.7602,33.7694,33.7048,33.7325,111815.0
2016-08-23 11:10:00,36.5,36.52,36.47,36.5,80193.0,33.7233,33.7417,33.6955,33.7233,80193.0
2016-08-23 11:20:00,36.5,36.55,36.5,36.53,25907.0,33.7233,33.7694,33.7233,33.751,25907.0
2016-08-23 11:30:00,36.52,36.57,36.51,36.57,33690.0,33.7417,33.7879,33.7325,33.7879,33690.0
2016-08-23 11:40:00,36.57,36.67,36.57,36.65,86713.0,33.7879,33.8803,33.7879,33.8618,86713.0
2016-08-23 11:50:00,36.64,36.66,36.61,36.61,49671.0,33.8526,33.8711,33.8249,33.8249,49671.0
2016-08-23 12:00:00,36.6,36.62,36.57,36.59,48653.0,33.8156,33.8341,33.7879,33.8064,48653.0
2016-08-23 12:10:00,36.58,36.62,36.57,36.58,34540.0,33.7972,33.8341,33.7879,33.7972,34540.0
2016-08-23 12:20:00,36.59,36.62,36.59,36.61,27979.0,33.8064,33.8341,33.8064,33.8249,27979.0
2016-08-23 12:30:00,36.61,36.63,36.58,36.61,32910.0,33.8249,33.8434,33.7972,33.8249,32910.0
2016-08-23 12:40:00,36.61,36.61,36.55,36.57,29685.0,33.8249,33.8249,33.7694,33.7879,29685.0
2016-08-23 12:50:00,36.57,36.57,36.49,36.54,66504.0,33.7879,33.7879,33.714,33.7602,66504.0
2016-08-23 13:00:00,36.53,36.55,36.52,36.55,33585.0,33.751,33.7694,33.7417,33.7694,33585.0
2016-08-23 13:10:00,36.55,36.6,36.54,36.59,65352.0,33.7694,33.8156,33.7602,33.8064,65352.0
2016-08-23 13:20:00,36.6,36.63,36.55,36.55,34495.0,33.8156,33.8434,33.7694,33.7694,34495.0
2016-08-23 13:30:00,36.55,36.56,36.53,36.53,44741.0,33.7694,33.7787,33.751,33.751,44741.0
2016-08-23 13:40:00,36.53,36.55,36.51,36.53,52001.0,33.751,33.7694,33.7325,33.751,52001.0
2016-08-23 13:50:00,36.53,36.54,36.51,36.52,32274.0,33.751,33.7602,33.7325,33.7417,32274.0
2016-08-23 14:00:00,36.53,36.53,36.51,36.52,41941.0,33.751,33.751,33.7325,33.7417,41941.0
2016-08-23 14:10:00,36.51,36.55,36.5,36.53,19060.0,33.7325,33.7694,33.7233,33.751,19060.0
2016-08-23 14:20:00,36.54,36.58,36.53,36.57,15163.0,33.7602,33.7972,33.751,33.7879,15163.0
2016-08-23 14:30:00,36.56,36.57,36.54,36.56,27701.0,33.7787,33.7879,33.7602,33.7787,27701.0
2016-08-23 14:40:00,36.57,36.58,36.56,36.58,20033.0,33.7879,33.7972,33.7787,33.7972,20033.0
2016-08-23 14:50:00,36.58,36.59,36.54,36.55,48914.0,33.7972,33.8064,33.7602,33.7694,48914.0
2016-08-23 15:00:00,36.55,36.58,36.55,36.56,27418.0,33.7694,33.7972,33.7694,33.7787,27418.0
2016-08-23 15:10:00,36.57,36.6,36.56,36.6,55429.0,33.7879,33.8156,33.7787,33.8156,55429.0
2016-08-23 15:20:00,36.58,36.62,36.58,36.62,46314.0,33.7972,33.8341,33.7972,33.8341,46314.0
2016-08-23 15:30:00,36.61,36.61,36.55,36.55,43054.0,33.8249,33.8249,33.7694,33.7694,43054.0
2016-08-23 15:40:00,36.55,36.57,36.54,36.56,320107.0,33.7694,33.7879,33.7602,33.7787,320107.0
2016-08-23 15:50:00,36.55,36.58,36.54,36.55,161240.0,33.7694,33.7972,33.7602,33.7694,161240.0
2016-08-24 09:30:00,36.52,36.55,36.32,36.42,154892.0,33.7417,33.7694,33.5569,33.6493,154892.0
2016-08-24 09:40:00,36.43,36.44,36.36,36.38,146996.0,33.6586,33.6678,33.5939,33.6124,146996.0
2016-08-24 09:50:00,36.38,36.38,36.34,36.37,70778.0,33.6124,33.6124,33.5754,33.6031,70778.0
2016-08-24 10:00:00,36.37,36.39,36.32,36.36,108152.0,33.6031,33.6216,33.5569,33.5939,108152.0
2016-08-24 10:10:00,36.37,36.38,36.32,36.36,41134.0,33.6031,33.6124,33.5569,33.5939,41134.0
2016-08-24 10:20:00,36.36,36.38,36.3,36.31,39738.0,33.5939,33.6124,33.5385,33.5477,39738.0
2016-08-24 10:30:00,36.3,36.31,36.28,36.28,51517.0,33.5385,33.5477,33.52,33.52,51517.0
2016-08-24 10:40:00,36.28,36.32,36.25,36.29,27450.0,33.52,33.5569,33.4923,33.5292,27450.0
2016-08-24 10:50:00,36.27,36.36,36.27,36.35,7563.0,33.5107,33.5939,33.5107,33.5847,7563.0
2016-08-24 11:00:00,36.36,36.37,36.34,36.36,22576.0,33.5939,33.6031,33.5754,33.5939,22576.0
2016-08-24 11:10:00,36.35,36.36,36.33,36.35,17658.0,33.5847,33.5939,33.5662,33.5847,17658.0
2016-08-24 11:20:00,36.35,36.37,36.33,36.36,22810.0,33.5847,33.6031,33.5662,33.5939,22810.0
2016-08-24 11:30:00,36.35,36.35,36.32,36.33,51306.0,33.5847,33.5847,33.5569,33.5662,51306.0
2016-08-24 11:40:00,36.33,36.35,36.3,36.34,33225.0,33.5662,33.5847,33.5385,33.5754,33225.0
2016-08-24 11:50:00,36.34,36.37,36.32,36.34,18751.0,33.5754,33.6031,33.5569,33.5754,18751.0
2016-08-24 12:00:00,36.34,36.37,36.32,36.34,13444.0,33.5754,33.6031,33.5569,33.5754,13444.0
2016-08-24 12:10:00,36.34,36.38,36.33,36.37,252310.0,33.5754,33.6124,33.5662,33.6031,252310.0
2016-08-24 12:20:00,36.37,36.38,36.36,36.37,14385.0,33.6031,33.6124,33.5939,33.6031,14385.0
2016-08-24 12:30:00,36.36,36.37,36.34,36.35,12048.0,33.5939,33.6031,33.5754,33.5847,12048.0
2016-08-24 12:40:00,36.36,36.37,36.35,36.35,11347.0,33.5939,33.6031,33.5847,33.5847,11347.0
2016-08-24 12:50:00,36.36,36.38,36.35,36.36,9209.0,33.5939,33.6124,33.5847,33.5939,9209.0
2016-08-24 13:00:00,36.37,36.37,36.33,36.36,5625.0,33.6031,33.6031,33.5662,33.5939,5625.0
2016-08-24 13:10:00,36.36,36.36,36.31,36.32,5544.0,33.5939,33.5939,33.5477,33.5569,5544.0
2016-08-24 13:20:00,36.31,36.33,36.31,36.32,6208.0,33.5477,33.5662,33.5477,33.5569,6208.0
2016-08-24 13:30:00,36.31,36.32,36.29,36.29,16867.0,33.5477,33.5569,33.5292,33.5292,16867.0
2016-08-24 13:40:00,36.29,36.31,36.28,36.3,47475.0,33.5292,33.5477,33.52,33.5385,47475.0
2016-08-24 13:50:00,36.31,36.31,36.29,36.3,121962.0,33.5477,33.5477,33.5292,33.5385,121962.0
2016-08-24 14:00:00,36.3,36.3,36.23,36.27,50905.0,33.5385,33.5385,33.4738,33.5107,50905.0
2016-08-24 14:10:00,36.26,36.28,36.24,36.27,17086.0,33.5015,33.52,33.483,33.5107,17086.0
2016-08-24 14:20:00,36.26,36.27,36.22,36.23,21491.0,33.5015,33.5107,33.4646,33.4738,21491.0
2016-08-24 14:30:00,36.23,36.25,36.22,36.25,32395.0,33.4738,33.4923,33.4646,33.4923,32395.0
2016-08-24 14:40:00,36.24,36.27,36.24,36.25,23638.0,33.483,33.5107,33.483,33.4923,23638.0
2016-08-24 14:50:00,36.25,36.27,36.24,36.27,14635.0,33.4923,33.5107,33.483,33.5107,14635.0
2016-08-24 15:00:00,36.27,36.27,36.18,36.18,32263.0,33.5107,33.5107,33.4276,33.4276,32263.0
2016-08-24 15:10:00,36.18,36.19,36.16,36.17,38802.0,33.4276,33.4368,33.4091,33.4184,38802.0
2016-08-24 15:20:00,36.16,36.19,36.15,36.17,21939.0,33.4091,33.4368,33.3999,33.4184,21939.0
2016-08-24 15:30:00,36.17,36.21,36.17,36.18,56672.0,33.4184,33.4553,33.4184,33.4276,56672.0
2016-08-24 15:40:00,36.17,36.19,36.15,36.19,138916.0,33.4184,33.4368,33.3999,33.4368,138916.0
2016-08-24 15:50:00,36.19,36.25,36.18,36.24,147850.0,33.4368,33.4923,33.4276,33.483,147850.0
2016-08-25 09:30:00,36.12,36.41,36.07,36.21,92115.0,33.3722,33.6401,33.326,33.4553,92115.0
2016-08-25 09:40:00,36.21,36.29,36.18,36.25,31423.0,33.4553,33.5292,33.4276,33.4923,31423.0
2016-08-25 09:50:00,36.26,36.36,36.22,36.36,26558.0,33.5015,33.5939,33.4646,33.5939,26558.0
2016-08-25 10:00:00,36.35,36.44,36.34,36.4,30372.0,33.5847,33.6678,33.5754,33.6309,30372.0
2016-08-25 10:10:00,36.41,36.43,36.38,36.4,18381.0,33.6401,33.6586,33.6124,33.6309,18381.0
2016-08-25 10:20:00,36.39,36.42,36.39,36.4,9410.0,33.6216,33.6493,33.6216,33.6309,9410.0
2016-08-25 10:30:00,36.4,36.42,36.34,36.35,22411.0,33.6309,33.6493,33.5754,33.5847,22411.0
2016-08-25 10:40:00,36.34,36.4,36.33,36.37,56036.0,33.5754,33.6309,33.5662,33.6031,56036.0
2016-08-25 10:50:00,36.36,36.37,36.32,36.35,17800.0,33.5939,33.6031,33.5569,33.5847,17800.0
2016-08-25 11:00:00,36.35,36.41,36.35,36.4,16276.0,33.5847,33.6401,33.5847,33.6309,16276.0
2016-08-25 11:10:00,36.39,36.41,36.37,36.4,9468.0,33.6216,33.6401,33.6031,33.6309,9468.0
2016-08-25 11:20:00,36.41,36.42,36.4,36.41,10312.0,33.6401,33.6493,33.6309,33.6401,10312.0
2016-08-25 11:30:00,36.41,36.42,36.39,36.39,5689.0,33.6401,33.6493,33.6216,33.6216,5689.0
2016-08-25 11:40:00,36.39,36.39,36.34,36.36,9966.0,33.6216,33.6216,33.5754,33.5939,9966.0
2016-08-25 11:50:00,36.35,36.36,36.33,36.35,21633.0,33.5847,33.5939,33.5662,33.5847,21633.0
2016-08-25 12:00:00,36.35,36.35,36.32,36.34,27799.0,33.5847,33.5847,33.5569,33.5754,27799.0
2016-08-25 12:10:00,36.33,36.33,36.29,36.3,17603.0,33.5662,33.5662,33.5292,33.5385,17603.0
2016-08-25 12:20:00,36.3,36.32,36.28,36.3,31270.0,33.5385,33.5569,33.52,33.5385,31270.0
2016-08-25 12:30:00,36.3,36.33,36.3,36.32,30918.0,33.5385,33.5662,33.5385,33.5569,30918.0
2016-08-25 12:40:00,36.32,36.34,36.31,36.34,11000.0,33.5569,33.5754,33.5477,33.5754,11000.0
2016-08-25 12:50:00,36.33,36.35,36.31,36.35,11338.0,33.5662,33.5847,33.5477,33.5847,11338.0
2016-08-25 13:00:00,36.35,36.36,36.32,36.33,8886.0,33.5847,33.5939,33.5569,33.5662,8886.0
2016-08-25 13:10:00,36.33,36.34,36.31,36.32,11057.0,33.5662,33.5754,33.5477,33.5569,11057.0
2016-08-25 13:20:00,36.32,36.34,36.32,36.33,9580.0,33.5569,33.5754,33.5569,33.5662,9580.0
2016-08-25 13:30:00,36.34,36.34,36.22,36.23,47230.0,33.5754,33.5754,33.4646,33.4738,47230.0
2016-08-25 13:40:00,36.22,36.27,36.2,36.24,24660.0,33.4646,33.5107,33.4461,33.483,24660.0
2016-08-25 13:50:00,36.24,36.26,36.22,36.26,9648.0,33.483,33.5015,33.4646,33.5015,9648.0
2016-08-25 14:00:00,36.27,36.29,36.23,36.25,15647.0,33.5107,33.5292,33.4738,33.4923,15647.0
2016-08-25 14:10:00,36.25,36.28,36.25,36.27,8864.0,33.4923,33.52,33.4923,33.5107,8864.0
2016-08-25 14:20:00,36.26,36.27,36.24,36.26,15501.0,33.5015,33.5107,33.483,33.5015,15501.0
2016-08-25 14:30:00,36.26,36.29,36.25,36.28,13985.0,33.5015,33.5292,33.4923,33.52,13985.0
2016-08-25 14:40:00,36.27,36.31,36.27,36.29,22356.0,33.5107,33.5477,33.5107,33.5292,22356.0
2016-08-25 14:50:00,36.29,36.31,36.28,36.29,12545.0,33.5292,33.5477,33.52,33.5292,12545.0
2016-08-25 15:00:00,36.29,36.3,36.27,36.3,15937.0,33.5292,33.5385,33.5107,33.5385,15937.0
2016-08-25 15:10:00,36.3,36.31,36.28,36.29,20323.0,33.5385,33.5477,33.52,33.5292,20323.0
2016-08-25 15:20:00,36.29,36.33,36.28,36.32,38277.0,33.5292,33.5662,33.52,33.5569,38277.0
2016-08-25 15:30:00,36.31,36.34,36.3,36.33,36959.0,33.5477,33.5754,33.5385,33.5662,36959.0
2016-08-25 15:40:00,36.32,36.33,36.3,36.3,53057.0,33.5569,33.5662,33.5385,33.5385,53057.0
2016-08-25 15:50:00,36.3,36.33,36.28,36.32,121977.0,33.5385,33.5662,33.52,33.5569,121977.0
2016-08-26 09:30:00,36.22,36.45,36.2,36.39,170151.0,33.4646,33.6771,33.4461,33.6216,170151.0
2016-08-26 09:40:00,36.38,36.41,36.33,36.37,72441.0,33.6124,33.6401,33.5662,33.6031,72441.0
2016-08-26 09:50:00,36.37,36.39,36.33,36.33,40088.0,33.6031,33.6216,33.5662,33.5662,40088.0
2016-08-26 10:00:00,36.32,36.42,36.23,36.31,261205.0,33.5569,33.6493,33.4738,33.5477,261205.0
2016-08-26 10:10:00,36.31,36.49,36.28,36.47,101361.0,33.5477,33.714,33.52,33.6955,101361.0
2016-08-26 10:20:00,36.47,36.51,36.46,36.49,62465.0,33.6955,33.7325,33.6863,33.714,62465.0
2016-08-26 10:30:00,36.5,36.51,36.45,36.46,127840.0,33.7233,33.7325,33.6771,33.6863,127840.0
2016-08-26 10:40:00,36.46,36.46,36.35,36.37,86391.0,33.6863,33.6863,33.5847,33.6031,86391.0
2016-08-26 10:50:00,36.36,36.37,36.31,36.32,67298.0,33.5939,33.6031,33.5477,33.5569,67298.0
2016-08-26 11:00:00,36.32,36.36,36.31,36.35,95192.0,33.5569,33.5939,33.5477,33.5847,95192.0
2016-08-26 11:10:00,36.34,36.39,36.33,36.34,38159.0,33.5754,33.6216,33.5662,33.5754,38159.0
2016-08-26 11:20:00,36.34,36.35,36.31,36.31,29015.0,33.5754,33.5847,33.5477,33.5477,29015.0
2016-08-26 11:30:00,36.32,36.35,36.26,36.28,52961.0,33.5569,33.5847,33.5015,33.52,52961.0
2016-08-26 11:40:00,36.27,36.27,36.18,36.19,78611.0,33.5107,33.5107,33.4276,33.4368,78611.0
2016-08-26 11:50:00,36.19,36.19,36.1,36.12,51325.0,33.4368,33.4368,33.3537,33.3722,51325.0
2016-08-26 12:00:00,36.11,36.11,35.97,36.0,93853.0,33.3629,33.3629,33.2336,33.2613,93853.0
2016-08-26 12:10:00,35.99,36.0,35.92,35.99,86917.0,33.252,33.2613,33.1874,33.252,86917.0
2016-08-26 12:20:00,35.98,36.01,35.98,35.99,53638.0,33.2428,33.2705,33.2428,33.252,53638.0
2016-08-26 12:30:00,35.99,36.02,35.96,36.01,43304.0,33.252,33.2798,33.2243,33.2705,43304.0
2016-08-26 12:40:00,36.0,36.03,36.0,36.01,12328.0,33.2613,33.289,33.2613,33.2705,12328.0
2016-08-26 12:50:00,36.0,36.03,35.99,36.02,16121.0,33.2613,33.289,33.252,33.2798,16121.0
2016-08-26 13:00:00,36.03,36.07,36.0,36.01,34678.0,33.289,33.326,33.2613,33.2705,34678.0
2016-08-26 13:10:00,36.02,36.05,36.01,36.01,10840.0,33.2798,33.3075,33.2705,33.2705,10840.0
2016-08-26 13:20:00,36.0,36.03,35.99,36.02,27625.0,33.2613,33.289,33.252,33.2798,27625.0
2016-08-26 13:30:00,36.02,36.03,35.98,35.98,13721.0,33.2798,33.289,33.2428,33.2428,13721.0
2016-08-26 13:40:00,35.99,36.01,35.97,35.97,22981.0,33.252,33.2705,33.2336,33.2336,22981.0
2016-08-26 13:50:00,35.96,35.98,35.91,35.94,48097.0,33.2243,33.2428,33.1781,33.2059,48097.0
2016-08-26 14:00:00,35.92,35.93,35.86,35.92,49698.0,33.1874,33.1966,33.1319,33.1874,49698.0
2016-08-26 14:10:00,35.93,35.96,35.85,35.86,64350.0,33.1966,33.2243,33.1227,33.1319,64350.0
2016-08-26 14:20:00,35.87,35.87,35.79,35.8,28595.0,33.1412,33.1412,33.0673,33.0765,28595.0
2016-08-26 14:30:00,35.8,35.81,35.77,35.81,30092.0,33.0765,33.0857,33.0488,33.0857,30092.0
2016-08-26 14:40:00,35.82,35.83,35.78,35.79,56438.0,33.095,33.1042,33.058,33.0673,56438.0
2016-08-26 14:50:00,35.79,35.87,35.77,35.87,23749.0,33.0673,33.1412,33.0488,33.1412,23749.0
2016-08-26 15:00:00,35.87,35.89,35.86,35.89,34471.0,33.1412,33.1597,33.1319,33.1597,34471.0
2016-08-26 15:10:00,35.89,35.92,35.87,35.91,50774.0,33.1597,33.1874,33.1412,33.1781,50774.0
2016-08-26 15:20:00,35.91,35.98,35.88,35.97,79477.0,33.1781,33.2428,33.1504,33.2336,79477.0
2016-08-26 15:30:00,35.97,36.02,35.96,35.99,84584.0,33.2336,33.2798,33.2243,33.252,84584.0
2016-08-26 15:40:00,36.0,36.02,35.95,35.99,120198.0,33.2613,33.2798,33.2151,33.252,120198.0
2016-08-26 15:50:00,36.0,36.02,35.96,35.98,246688.0,33.2613,33.2798,33.2243,33.2428,246688.0
2016-08-29 09:30:00,36.04,36.25,36.04,36.21,49841.0,33.2982,33.4923,33.2982,33.4553,49841.0
2016-08-29 09:40:00,36.21,36.33,36.21,36.31,49612.0,33.4553,33.5662,33.4553,33.5477,49612.0
2016-08-29 09:50:00,36.31,36.34,36.23,36.27,39754.0,33.5477,33.5754,33.4738,33.5107,39754.0
2016-08-29 10:00:00,36.27,36.35,36.25,36.34,45501.0,33.5107,33.5847,33.4923,33.5754,45501.0
2016-08-29 10:10:00,36.35,36.4,36.34,36.35,29439.0,33.5847,33.6309,33.5754,33.5847,29439.0
2016-08-29 10:20:00,36.34,36.34,36.29,36.3,13860.0,33.5754,33.5754,33.5292,33.5385,13860.0
2016-08-29 10:30:00,36.31,36.35,36.29,36.35,11133.0,33.5477,33.5847,33.5292,33.5847,11133.0
2016-08-29 10:40:00,36.36,36.37,36.33,36.35,14868.0,33.5939,33.6031,33.5662,33.5847,14868.0
2016-08-29 10:50:00,36.35,36.36,36.33,36.36,21988.0,33.5847,33.5939,33.5662,33.5939,21988.0
2016-08-29 11:00:00,36.36,36.4,36.35,36.39,8450.0,33.5939,33.6309,33.5847,33.6216,8450.0
2016-08-29 11:10:00,36.4,36.42,36.37,36.38,18347.0,33.6309,33.6493,33.6031,33.6124,18347.0
2016-08-29 11:20:00,36.38,36.42,36.37,36.42,6446.0,33.6124,33.6493,33.6031,33.6493,6446.0
2016-08-29 11:30:00,36.43,36.44,36.37,36.37,10577.0,33.6586,33.6678,33.6031,33.6031,10577.0
2016-08-29 11:40:00,36.38,36.44,36.38,36.42,8733.0,33.6124,33.6678,33.6124,33.6493,8733.0
2016-08-29 11:50:00,36.41,36.41,36.34,36.34,11122.0,33.6401,33.6401,33.5754,33.5754,11122.0
2016-08-29 12:00:00,36.34,36.36,36.32,36.36,17746.0,33.5754,33.5939,33.5569,33.5939,17746.0
2016-08-29 12:10:00,36.37,36.39,36.35,36.36,115850.0,33.6031,33.6216,33.5847,33.5939,115850.0
2016-08-29 12:20:00,36.36,36.36,36.31,36.31,12056.0,33.5939,33.5939,33.5477,33.5477,12056.0
2016-08-29 12:30:00,36.31,36.31,36.29,36.31,9527.0,33.5477,33.5477,33.5292,33.5477,9527.0
2016-08-29 12:40:00,36.31,36.35,36.29,36.35,23680.0,33.5477,33.5847,33.5292,33.5847,23680.0
2016-08-29 12:50:00,36.35,36.38,36.35,36.37,52218.0,33.5847,33.6124,33.5847,33.6031,52218.0
2016-08-29 13:00:00,36.38,36.38,36.34,36.37,25626.0,33.6124,33.6124,33.5754,33.6031,25626.0
2016-08-29 13:10:00,36.36,36.37,36.35,36.35,8717.0,33.5939,33.6031,33.5847,33.5847,8717.0
2016-08-29 13:20:00,36.36,36.37,36.35,36.35,3785.0,33.5939,33.6031,33.5847,33.5847,3785.0
2016-08-29 13:30:00,36.36,36.37,36.36,36.37,7323.0,33.5939,33.6031,33.5939,33.6031,7323.0
2016-08-29 13:40:00,36.37,36.38,36.36,36.38,12594.0,33.6031,33.6124,33.5939,33.6124,12594.0
2016-08-29 13:50:00,36.37,36.39,36.36,36.36,47757.0,33.6031,33.6216,33.5939,33.5939,47757.0
2016-08-29 14:00:00,36.36,36.37,36.36,36.37,21700.0,33.5939,33.6031,33.5939,33.6031,21700.0
2016-08-29 14:10:00,36.37,36.37,36.32,36.33,32521.0,33.6031,33.6031,33.5569,33.5662,32521.0
2016-08-29 14:20:00,36.33,36.34,36.32,36.33,39853.0,33.5662,33.5754,33.5569,33.5662,39853.0
2016-08-29 14:30:00,36.33,36.34,36.31,36.31,23946.0,33.5662,33.5754,33.5477,33.5477,23946.0
2016-08-29 14:40:00,36.31,36.31,36.28,36.3,20631.0,33.5477,33.5477,33.52,33.5385,20631.0
2016-08-29 14:50:00,36.3,36.32,36.3,36.32,32307.0,33.5385,33.5569,33.5385,33.5569,32307.0
2016-08-29 15:00:00,36.32,36.32,36.29,36.3,6187.0,33.5569,33.5569,33.5292,33.5385,6187.0
2016-08-29 15:10:00,36.3,36.31,36.29,36.31,33076.0,33.5385,33.5477,33.5292,33.5477,33076.0
2016-08-29 15:20:00,36.3,36.32,36.25,36.26,29331.0,33.5385,33.5569,33.4923,33.5015,29331.0
2016-08-29 15:30:00,36.26,36.29,36.25,36.29,42012.0,33.5015,33.5292,33.4923,33.5292,42012.0
2016-08-29 15:40:00,36.29,36.29,36.26,36.27,86545.0,33.5292,33.5292,33.5015,33.5107,86545.0
2016-08-29 15:50:00,36.27,36.29,36.27,36.29,115810.0,33.5107,33.5292,33.5107,33.5292,115810.0
2016-08-30 09:30:00,36.33,36.33,36.18,36.19,25187.0,33.5662,33.5662,33.4276,33.4368,25187.0
2016-08-30 09:40:00,36.2,36.29,36.17,36.29,29320.0,33.4461,33.5292,33.4184,33.5292,29320.0
2016-08-30 09:50:00,36.29,36.31,36.24,36.27,31368.0,33.5292,33.5477,33.483,33.5107,31368.0
2016-08-30 10:00:00,36.27,36.33,36.23,36.26,54349.0,33.5107,33.5662,33.4738,33.5015,54349.0
2016-08-30 10:10:00,36.28,36.3,36.22,36.22,25021.0,33.52,33.5385,33.4646,33.4646,25021.0
2016-08-30 10:20:00,36.23,36.26,36.22,36.26,57729.0,33.4738,33.5015,33.4646,33.5015,57729.0
2016-08-30 10:30:00,36.27,36.27,36.21,36.21,122542.0,33.5107,33.5107,33.4553,33.4553,122542.0
2016-08-30 10:40:00,36.22,36.26,36.22,36.25,10811.0,33.4646,33.5015,33.4646,33.4923,10811.0
2016-08-30 10:50:00,36.24,36.27,36.22,36.25,8260.0,33.483,33.5107,33.4646,33.4923,8260.0
2016-08-30 11:00:00,36.25,36.28,36.24,36.25,17772.0,33.4923,33.52,33.483,33.4923,17772.0
2016-08-30 11:10:00,36.25,36.25,36.23,36.23,78915.0,33.4923,33.4923,33.4738,33.4738,78915.0
2016-08-30 11:20:00,36.24,36.24,36.2,36.22,51077.0,33.483,33.483,33.4461,33.4646,51077.0
2016-08-30 11:30:00,36.22,36.24,36.19,36.23,39561.0,33.4646,33.483,33.4368,33.4738,39561.0
2016-08-30 11:40:00,36.23,36.26,36.22,36.26,23650.0,33.4738,33.5015,33.4646,33.5015,23650.0
2016-08-30 11:50:00,36.25,36.27,36.24,36.25,68494.0,33.4923,33.5107,33.483,33.4923,68494.0
2016-08-30 12:00:00,36.25,36.3,36.24,36.26,106602.0,33.4923,33.5385,33.483,33.5015,106602.0
2016-08-30 12:10:00,36.26,36.27,36.24,36.27,48531.0,33.5015,33.5107,33.483,33.5107,48531.0
2016-08-30 12:20:00,36.27,36.27,36.23,36.26,57533.0,33.5107,33.5107,33.4738,33.5015,57533.0
2016-08-30 12:30:00,36.25,36.27,36.24,36.27,21848.0,33.4923,33.5107,33.483,33.5107,21848.0
2016-08-30 12:40:00,36.27,36.27,36.22,36.23,68882.0,33.5107,33.5107,33.4646,33.4738,68882.0
2016-08-30 12:50:00,36.23,36.24,36.21,36.22,54375.0,33.4738,33.483,33.4553,33.4646,54375.0
2016-08-30 13:00:00,36.22,36.27,36.2,36.25,49096.0,33.4646,33.5107,33.4461,33.4923,49096.0
2016-08-30 13:10:00,36.26,36.27,36.23,36.25,87052.0,33.5015,33.5107,33.4738,33.4923,87052.0
2016-08-30 13:20:00,36.25,36.27,36.24,36.26,9666.0,33.4923,33.5107,33.483,33.5015,9666.0
2016-08-30 13:30:00,36.27,36.31,36.26,36.27,11482.0,33.5107,33.5477,33.5015,33.5107,11482.0
2016-08-30 13:40:00,36.27,36.28,36.25,36.28,20777.0,33.5107,33.52,33.4923,33.52,20777.0
2016-08-30 13:50:00,36.28,36.28,36.24,36.26,33519.0,33.52,33.52,33.483,33.5015,33519.0
2016-08-30 14:00:00,36.26,36.26,36.21,36.22,18539.0,33.5015,33.5015,33.4553,33.4646,18539.0
2016-08-30 14:10:00,36.22,36.25,36.2,36.2,13982.0,33.4646,33.4923,33.4461,33.4461,13982.0
2016-08-30 14:20:00,36.19,36.23,36.19,36.23,18996.0,33.4368,33.4738,33.4368,33.4738,18996.0
2016-08-30 14:30:00,36.22,36.25,36.19,36.24,40080.0,33.4646,33.4923,33.4368,33.483,40080.0
2016-08-30 14:40:00,36.24,36.24,36.21,36.23,23617.0,33.483,33.483,33.4553,33.4738,23617.0
2016-08-30 14:50:00,36.23,36.25,36.22,36.23,25848.0,33.4738,33.4923,33.4646,33.4738,25848.0
2016-08-30 15:00:00,36.23,36.25,36.2,36.24,30943.0,33.4738,33.4923,33.4461,33.483,30943.0
2016-08-30 15:10:00,36.23,36.27,36.23,36.27,24518.0,33.4738,33.5107,33.4738,33.5107,24518.0
2016-08-30 15:20:00,36.26,36.26,36.23,36.24,28822.0,33.5015,33.5015,33.4738,33.483,28822.0
2016-08-30 15:30:00,36.25,36.3,36.24,36.3,82536.0,33.4923,33.5385,33.483,33.5385,82536.0
2016-08-30 15:40:00,36.3,36.3,36.26,36.27,80199.0,33.5385,33.5385,33.5015,33.5107,80199.0
2016-08-30 15:50:00,36.27,36.3,36.26,36.29,192590.0,33.5107,33.5385,33.5015,33.5292,192590.0
2016-08-31 09:30:00,36.26,36.29,36.08,36.24,46932.0,33.5015,33.5292,33.3352,33.483,46932.0
2016-08-31 09:40:00,36.25,36.32,36.25,36.31,37459.0,33.4923,33.5569,33.4923,33.5477,37459.0
2016-08-31 09:50:00,36.31,36.31,36.24,36.25,18115.0,33.5477,33.5477,33.483,33.4923,18115.0
2016-08-31 10:00:00,36.23,36.29,36.21,36.28,32908.0,33.4738,33.5292,33.4553,33.52,32908.0
2016-08-31 10:10:00,36.27,36.29,36.23,36.25,22646.0,33.5107,33.5292,33.4738,33.4923,22646.0
2016-08-31 10:20:00,36.25,36.27,36.2,36.2,41554.0,33.4923,33.5107,33.4461,33.4461,41554.0
2016-08-31 10:30:00,36.2,36.21,36.09,36.11,70091.0,33.4461,33.4553,33.3444,33.3629,70091.0
2016-08-31 10:40:00,36.11,36.13,36.09,36.12,18968.0,33.3629,33.3814,33.3444,33.3722,18968.0
2016-08-31 10:50:00,36.12,36.14,36.07,36.08,35755.0,33.3722,33.3906,33.326,33.3352,35755.0
2016-08-31 11:00:00,36.07,36.08,36.02,36.04,32615.0,33.326,33.3352,33.2798,33.2982,32615.0
2016-08-31 11:10:00,36.03,36.06,36.02,36.04,31280.0,33.289,33.3167,33.2798,33.2982,31280.0
2016-08-31 11:20:00,36.05,36.08,36.03,36.08,9360.0,33.3075,33.3352,33.289,33.3352,9360.0
2016-08-31 11:30:00,36.08,36.08,36.03,36.08,35487.0,33.3352,33.3352,33.289,33.3352,35487.0
2016-08-31 11:40:00,36.06,36.08,36.05,36.05,16822.0,33.3167,33.3352,33.3075,33.3075,16822.0
2016-08-31 11:50:00,36.06,36.1,36.06,36.07,14830.0,33.3167,33.3537,33.3167,33.326,14830.0
2016-08-31 12:00:00,36.06,36.06,36.02,36.06,11958.0,33.3167,33.3167,33.2798,33.3167,11958.0
2016-08-31 12:10:00,36.06,36.07,35.99,36.01,15773.0,33.3167,33.326,33.252,33.2705,15773.0
2016-08-31 12:20:00,36.0,36.02,35.99,36.02,14278.0,33.2613,33.2798,33.252,33.2798,14278.0
2016-08-31 12:30:00,36.01,36.03,35.97,36.02,34730.0,33.2705,33.289,33.2336,33.2798,34730.0
2016-08-31 12:40:00,36.02,36.05,36.0,36.03,10599.0,33.2798,33.3075,33.2613,33.289,10599.0
2016-08-31 12:50:00,36.03,36.03,35.98,35.98,12643.0,33.289,33.289,33.2428,33.2428,12643.0
2016-08-31 13:00:00,35.97,35.97,35.94,35.95,15779.0,33.2336,33.2336,33.2059,33.2151,15779.0
2016-08-31 13:10:00,35.93,35.95,35.93,35.95,6982.0,33.1966,33.2151,33.1966,33.2151,6982.0
2016-08-31 13:20:00,35.95,35.98,35.94,35.98,7998.0,33.2151,33.2428,33.2059,33.2428,7998.0
2016-08-31 13:30:00,35.98,35.98,35.95,35.96,8283.0,33.2428,33.2428,33.2151,33.2243,8283.0
2016-08-31 13:40:00,35.97,36.02,35.97,36.0,9492.0,33.2336,33.2798,33.2336,33.2613,9492.0
2016-08-31 13:50:00,36.0,36.02,36.0,36.01,15640.0,33.2613,33.2798,33.2613,33.2705,15640.0
2016-08-31 14:00:00,36.02,36.12,36.02,36.11,36983.0,33.2798,33.3722,33.2798,33.3629,36983.0
2016-08-31 14:10:00,36.11,36.14,36.11,36.11,13619.0,33.3629,33.3906,33.3629,33.3629,13619.0
2016-08-31 14:20:00,36.11,36.13,36.11,36.13,6649.0,33.3629,33.3814,33.3629,33.3814,6649.0
2016-08-31 14:30:00,36.13,36.13,36.1,36.13,16057.0,33.3814,33.3814,33.3537,33.3814,16057.0
2016-08-31 14:40:00,36.13,36.13,36.08,36.11,35312.0,33.3814,33.3814,33.3352,33.3629,35312.0
2016-08-31 14:50:00,36.11,36.11,36.08,36.08,20740.0,33.3629,33.3629,33.3352,33.3352,20740.0
2016-08-31 15:00:00,36.08,36.13,36.07,36.13,15636.0,33.3352,33.3814,33.326,33.3814,15636.0
2016-08-31 15:10:00,36.14,36.17,36.13,36.16,15724.0,33.3906,33.4184,33.3814,33.4091,15724.0
2016-08-31 15:20:00,36.16,36.18,36.14,36.18,17649.0,33.4091,33.4276,33.3906,33.4276,17649.0
2016-08-31 15:30:00,36.19,36.2,36.17,36.19,43235.0,33.4368,33.4461,33.4184,33.4368,43235.0
2016-08-31 15:40:00,36.19,36.22,36.15,36.15,29662.0,33.4368,33.4646,33.3999,33.3999,29662.0
2016-08-31 15:50:00,36.16,36.18,36.14,36.15,169865.0,33.4091,33.4276,33.3906,33.3999,169865.0
2016-09-01 09:30:00,36.16,36.27,36.13,36.26,53501.0,33.4091,33.5107,33.3814,33.5015,53501.0
2016-09-01 09:40:00,36.24,36.29,36.23,36.25,27959.0,33.483,33.5292,33.4738,33.4923,27959.0
2016-09-01 09:50:00,36.25,36.26,36.13,36.18,40614.0,33.4923,33.5015,33.3814,33.4276,40614.0
2016-09-01 10:00:00,36.16,36.2,36.1,36.18,109160.0,33.4091,33.4461,33.3537,33.4276,109160.0
2016-09-01 10:10:00,36.19,36.2,36.13,36.13,55198.0,33.4368,33.4461,33.3814,33.3814,55198.0
2016-09-01 10:20:00,36.12,36.12,35.99,35.99,80486.0,33.3722,33.3722,33.252,33.252,80486.0
2016-09-01 10:30:00,35.99,35.99,35.88,35.89,66835.0,33.252,33.252,33.1504,33.1597,66835.0
2016-09-01 10:40:00,35.89,35.94,35.87,35.88,75348.0,33.1597,33.2059,33.1412,33.1504,75348.0
2016-09-01 10:50:00,35.88,35.93,35.87,35.9,43345.0,33.1504,33.1966,33.1412,33.1689,43345.0
2016-09-01 11:00:00,35.9,35.9,35.82,35.84,74931.0,33.1689,33.1689,33.095,33.1135,74931.0
2016-09-01 11:10:00,35.84,35.86,35.83,35.85,46980.0,33.1135,33.1319,33.1042,33.1227,46980.0
2016-09-01 11:20:00,35.86,35.94,35.82,35.93,51676.0,33.1319,33.2059,33.095,33.1966,51676.0
2016-09-01 11:30:00,35.93,35.94,35.88,35.89,22853.0,33.1966,33.2059,33.1504,33.1597,22853.0
2016-09-01 11:40:00,35.9,35.9,35.85,35.86,17607.0,33.1689,33.1689,33.1227,33.1319,17607.0
2016-09-01 11:50:00,35.85,35.85,35.81,35.84,38295.0,33.1227,33.1227,33.0857,33.1135,38295.0
2016-09-01 12:00:00,35.84,35.87,35.83,35.86,29147.0,33.1135,33.1412,33.1042,33.1319,29147.0
2016-09-01 12:10:00,35.86,35.93,35.85,35.93,24916.0,33.1319,33.1966,33.1227,33.1966,24916.0
2016-09-01 12:20:00,35.93,36.03,35.91,36.02,39839.0,33.1966,33.289,33.1781,33.2798,39839.0
2016-09-01 12:30:00,36.03,36.07,36.02,36.03,53182.0,33.289,33.326,33.2798,33.289,53182.0
2016-09-01 12:40:00,36.03,36.04,36.01,36.03,67152.0,33.289,33.2982,33.2705,33.289,67152.0
2016-09-01 12:50:00,36.04,36.06,36.0,36.01,20857.0,33.2982,33.3167,33.2613,33.2705,20857.0
2016-09-01 13:00:00,36.01,36.02,36.0,36.01,14911.0,33.2705,33.2798,33.2613,33.2705,14911.0
2016-09-01 13:10:00,36.01,36.02,35.98,36.02,16618.0,33.2705,33.2798,33.2428,33.2798,16618.0
2016-09-01 13:20:00,36.02,36.03,35.98,35.99,15455.0,33.2798,33.289,33.2428,33.252,15455.0
2016-09-01 13:30:00,36.0,36.03,35.99,36.0,39263.0,33.2613,33.289,33.252,33.2613,39263.0
2016-09-01 13:40:00,36.0,36.0,35.97,35.98,15055.0,33.2613,33.2613,33.2336,33.2428,15055.0
2016-09-01 13:50:00,35.99,36.0,35.94,35.95,31536.0,33.252,33.2613,33.2059,33.2151,31536.0
2016-09-01 14:00:00,35.95,35.95,35.9,35.92,26696.0,33.2151,33.2151,33.1689,33.1874,26696.0
2016-09-01 14:10:00,35.92,35.94,35.9,35.94,26833.0,33.1874,33.2059,33.1689,33.2059,26833.0
2016-09-01 14:20:00,35.94,35.96,35.92,35.96,16051.0,33.2059,33.2243,33.1874,33.2243,16051.0
2016-09-01 14:30:00,35.97,35.97,35.91,35.91,34144.0,33.2336,33.2336,33.1781,33.1781,34144.0
2016-09-01 14:40:00,35.92,35.97,35.92,35.96,17198.0,33.1874,33.2336,33.1874,33.2243,17198.0
2016-09-01 14:50:00,35.97,35.99,35.94,35.98,18328.0,33.2336,33.252,33.2059,33.2428,18328.0
2016-09-01 15:00:00,35.98,36.0,35.9,35.92,78768.0,33.2428,33.2613,33.1689,33.1874,78768.0
2016-09-01 15:10:00,35.93,35.95,35.92,35.93,42116.0,33.1966,33.2151,33.1874,33.1966,42116.0
2016-09-01 15:20:00,35.94,35.98,35.93,35.95,42086.0,33.2059,33.2428,33.1966,33.2151,42086.0
2016-09-01 15:30:00,35.96,35.97,35.94,35.96,48881.0,33.2243,33.2336,33.2059,33.2243,48881.0
2016-09-01 15:40:00,35.95,36.0,35.95,35.99,94423.0,33.2151,33.2613,33.2151,33.252,94423.0
2016-09-01 15:50:00,35.98,36.05,35.98,36.03,121193.0,33.2428,33.3075,33.2428,33.289,121193.0
2016-09-02 09:30:00,36.26,36.3,36.15,36.24,157931.0,33.5015,33.5385,33.3999,33.483,157931.0
2016-09-02 09:40:00,36.23,36.34,36.21,36.32,43641.0,33.4738,33.5754,33.4553,33.5569,43641.0
2016-09-02 09:50:00,36.34,36.37,36.31,36.33,23125.0,33.5754,33.6031,33.5477,33.5662,23125.0
2016-09-02 10:00:00,36.33,36.44,36.33,36.39,159193.0,33.5662,33.6678,33.5662,33.6216,159193.0
2016-09-02 10:10:00,36.4,36.4,36.27,36.28,80435.0,33.6309,33.6309,33.5107,33.52,80435.0
2016-09-02 10:20:00,36.28,36.33,36.26,36.33,34871.0,33.52,33.5662,33.5015,33.5662,34871.0
2016-09-02 10:30:00,36.33,36.33,36.26,36.26,13034.0,33.5662,33.5662,33.5015,33.5015,13034.0
2016-09-02 10:40:00,36.27,36.29,36.26,36.28,15006.0,33.5107,33.5292,33.5015,33.52,15006.0
2016-09-02 10:50:00,36.29,36.3,36.24,36.24,26229.0,33.5292,33.5385,33.483,33.483,26229.0
2016-09-02 11:00:00,36.24,36.28,36.22,36.23,34268.0,33.483,33.52,33.4646,33.4738,34268.0
2016-09-02 11:10:00,36.24,36.25,36.18,36.2,40303.0,33.483,33.4923,33.4276,33.4461,40303.0
2016-09-02 11:20:00,36.19,36.21,36.18,36.18,21038.0,33.4368,33.4553,33.4276,33.4276,21038.0
2016-09-02 11:30:00,36.19,36.2,36.17,36.17,20908.0,33.4368,33.4461,33.4184,33.4184,20908.0
2016-09-02 11:40:00,36.17,36.21,36.16,36.16,24102.0,33.4184,33.4553,33.4091,33.4091,24102.0
2016-09-02 11:50:00,36.16,36.21,36.15,36.19,24791.0,33.4091,33.4553,33.3999,33.4368,24791.0
2016-09-02 12:00:00,36.19,36.2,36.16,36.17,16198.0,33.4368,33.4461,33.4091,33.4184,16198.0
2016-09-02 12:10:00,36.18,36.18,36.1,36.1,38216.0,33.4276,33.4276,33.3537,33.3537,38216.0
2016-09-02 12:20:00,36.11,36.13,36.09,36.11,19006.0,33.3629,33.3814,33.3444,33.3629,19006.0
2016-09-02 12:30:00,36.11,36.15,36.1,36.14,55617.0,33.3629,33.3999,33.3537,33.3906,55617.0
2016-09-02 12:40:00,36.15,36.15,36.1,36.1,20897.0,33.3999,33.3999,33.3537,33.3537,20897.0
2016-09-02 12:50:00,36.1,36.15,36.1,36.12,22882.0,33.3537,33.3999,33.3537,33.3722,22882.0
2016-09-02 13:00:00,36.12,36.13,36.09,36.09,15612.0,33.3722,33.3814,33.3444,33.3444,15612.0
2016-09-02 13:10:00,36.1,36.13,36.1,36.1,27955.0,33.3537,33.3814,33.3537,33.3537,27955.0
2016-09-02 13:20:00,36.09,36.11,36.09,36.1,11083.0,33.3444,33.3629,33.3444,33.3537,11083.0
2016-09-02 13:30:00,36.09,36.09,36.03,36.03,13780.0,33.3444,33.3444,33.289,33.289,13780.0
2016-09-02 13:40:00,36.03,36.05,36.0,36.05,47887.0,33.289,33.3075,33.2613,33.3075,47887.0
2016-09-02 13:50:00,36.05,36.07,36.03,36.04,47939.0,33.3075,33.326,33.289,33.2982,47939.0
2016-09-02 14:00:00,36.03,36.11,36.02,36.11,26195.0,33.289,33.3629,33.2798,33.3629,26195.0
2016-09-02 14:10:00,36.11,36.13,36.1,36.12,22649.0,33.3629,33.3814,33.3537,33.3722,22649.0
2016-09-02 14:20:00,36.13,36.14,36.11,36.12,19011.0,33.3814,33.3906,33.3629,33.3722,19011.0
2016-09-02 14:30:00,36.11,36.12,36.09,36.12,26436.0,33.3629,33.3722,33.3444,33.3722,26436.0
2016-09-02 14:40:00,36.12,36.14,36.1,36.11,17788.0,33.3722,33.3906,33.3537,33.3629,17788.0
2016-09-02 14:50:00,36.11,36.13,36.1,36.11,27599.0,33.3629,33.3814,33.3537,33.3629,27599.0
2016-09-02 15:00:00,36.11,36.14,36.09,36.09,42056.0,33.3629,33.3906,33.3444,33.3444,42056.0
2016-09-02 15:10:00,36.08,36.13,36.08,36.12,15094.0,33.3352,33.3814,33.3352,33.3722,15094.0
2016-09-02 15:20:00,36.13,36.14,36.11,36.14,31573.0,33.3814,33.3906,33.3629,33.3906,31573.0
2016-09-02 15:30:00,36.13,36.15,36.11,36.14,62248.0,33.3814,33.3999,33.3629,33.3906,62248.0
2016-09-02 15:40:00,36.14,36.15,36.1,36.11,105398.0,33.3906,33.3999,33.3537,33.3629,105398.0
2016-09-02 15:50:00,36.11,36.15,36.1,36.14,204577.0,33.3629,33.3999,33.3537,33.3906,204577.0
2016-09-06 09:30:00,36.24,36.35,36.09,36.14,49516.0,33.483,33.5847,33.3444,33.3906,49516.0
2016-09-06 09:40:00,36.14,36.21,36.14,36.2,28785.0,33.3906,33.4553,33.3906,33.4461,28785.0
2016-09-06 09:50:00,36.2,36.2,36.14,36.15,12816.0,33.4461,33.4461,33.3906,33.3999,12816.0
2016-09-06 10:00:00,36.15,36.18,36.06,36.11,77796.0,33.3999,33.4276,33.3167,33.3629,77796.0
2016-09-06 10:10:00,36.12,36.12,35.92,35.92,20900.0,33.3722,33.3722,33.1874,33.1874,20900.0
2016-09-06 10:20:00,35.93,35.93,35.9,35.92,25095.0,33.1966,33.1966,33.1689,33.1874,25095.0
2016-09-06 10:30:00,35.91,35.95,35.91,35.93,8334.0,33.1781,33.2151,33.1781,33.1966,8334.0
2016-09-06 10:40:00,35.93,35.93,35.87,35.87,14010.0,33.1966,33.1966,33.1412,33.1412,14010.0
2016-09-06 10:50:00,35.87,35.91,35.87,35.91,5600.0,33.1412,33.1781,33.1412,33.1781,5600.0
2016-09-06 11:00:00,35.91,35.91,35.89,35.89,8567.0,33.1781,33.1781,33.1597,33.1597,8567.0
2016-09-06 11:10:00,35.89,35.95,35.89,35.95,10170.0,33.1597,33.2151,33.1597,33.2151,10170.0
2016-09-06 11:20:00,35.96,35.99,35.94,35.98,29761.0,33.2243,33.252,33.2059,33.2428,29761.0
2016-09-06 11:30:00,35.98,35.99,35.93,35.94,12554.0,33.2428,33.252,33.1966,33.2059,12554.0
2016-09-06 11:40:00,35.94,36.0,35.93,35.99,21028.0,33.2059,33.2613,33.1966,33.252,21028.0
2016-09-06 11:50:00,35.99,36.0,35.97,35.98,3050.0,33.252,33.2613,33.2336,33.2428,3050.0
2016-09-06 12:00:00,35.98,36.01,35.98,36.01,7465.0,33.2428,33.2705,33.2428,33.2705,7465.0
2016-09-06 12:10:00,36.0,36.0,35.95,35.96,5098.0,33.2613,33.2613,33.2151,33.2243,5098.0
2016-09-06 12:20:00,35.95,35.96,35.91,35.91,6961.0,33.2151,33.2243,33.1781,33.1781,6961.0
2016-09-06 12:30:00,35.91,35.97,35.91,35.94,12241.0,33.1781,33.2336,33.1781,33.2059,12241.0
2016-09-06 12:40:00,35.93,35.99,35.93,35.99,6329.0,33.1966,33.252,33.1966,33.252,6329.0
2016-09-06 12:50:00,36.0,36.0,35.98,35.98,7928.0,33.2613,33.2613,33.2428,33.2428,7928.0
2016-09-06 13:00:00,35.98,35.98,35.96,35.96,2500.0,33.2428,33.2428,33.2243,33.2243,2500.0
2016-09-06 13:10:00,35.97,35.99,35.96,35.98,14543.0,33.2336,33.252,33.2243,33.2428,14543.0
2016-09-06 13:20:00,35.97,35.99,35.96,35.97,4139.0,33.2336,33.252,33.2243,33.2336,4139.0
2016-09-06 13:30:00,35.98,35.98,35.96,35.97,6798.0,33.2428,33.2428,33.2243,33.2336,6798.0
2016-09-06 13:40:00,35.97,36.01,35.97,35.99,36201.0,33.2336,33.2705,33.2336,33.252,36201.0
2016-09-06 13:50:00,35.99,35.99,35.95,35.95,11300.0,33.252,33.252,33.2151,33.2151,11300.0
2016-09-06 14:00:00,35.96,35.97,35.95,35.95,7272.0,33.2243,33.2336,33.2151,33.2151,7272.0
2016-09-06 14:10:00,35.95,35.97,35.94,35.97,5529.0,33.2151,33.2336,33.2059,33.2336,5529.0
2016-09-06 14:20:00,35.96,35.98,35.95,35.98,5000.0,33.2243,33.2428,33.2151,33.2428,5000.0
2016-09-06 14:30:00,35.97,36.0,35.97,36.0,8518.0,33.2336,33.2613,33.2336,33.2613,8518.0
2016-09-06 14:40:00,36.0,36.01,35.99,36.01,18125.0,33.2613,33.2705,33.252,33.2705,18125.0
2016-09-06 14:50:00,36.01,36.05,36.01,36.04,10934.0,33.2705,33.3075,33.2705,33.2982,10934.0
2016-09-06 15:00:00,36.04,36.05,36.02,36.03,26192.0,33.2982,33.3075,33.2798,33.289,26192.0
2016-09-06 15:10:00,36.03,36.03,36.0,36.02,14101.0,33.289,33.289,33.2613,33.2798,14101.0
2016-09-06 15:20:00,36.02,36.03,36.01,36.01,13412.0,33.2798,33.289,33.2705,33.2705,13412.0
2016-09-06 15:30:00,36.02,36.03,36.01,36.02,71980.0,33.2798,33.289,33.2705,33.2798,71980.0
2016-09-06 15:40:00,36.02,36.06,36.02,36.06,49531.0,33.2798,33.3167,33.2798,33.3167,49531.0
2016-09-06 15:50:00,36.06,36.09,36.05,36.08,147392.0,33.3167,33.3444,33.3075,33.3352,147392.0
2016-09-07 09:30:00,36.13,36.2,36.07,36.17,123740.0,33.3814,33.4461,33.326,33.4184,123740.0
2016-09-07 09:40:00,36.17,36.23,36.16,36.16,72415.0,33.4184,33.4738,33.4091,33.4091,72415.0
2016-09-07 09:50:00,36.16,36.21,36.11,36.21,59958.0,33.4091,33.4553,33.3629,33.4553,59958.0
2016-09-07 10:00:00,36.22,36.28,36.17,36.24,52924.0,33.4646,33.52,33.4184,33.483,52924.0
2016-09-07 10:10:00,36.25,36.3,36.23,36.28,22063.0,33.4923,33.5385,33.4738,33.52,22063.0
2016-09-07 10:20:00,36.28,36.32,36.28,36.29,23436.0,33.52,33.5569,33.52,33.5292,23436.0
2016-09-07 10:30:00,36.3,36.31,36.25,36.25,15649.0,33.5385,33.5477,33.4923,33.4923,15649.0
2016-09-07 10:40:00,36.26,36.26,36.16,36.19,12501.0,33.5015,33.5015,33.4091,33.4368,12501.0
2016-09-07 10:50:00,36.19,36.23,36.18,36.22,9324.0,33.4368,33.4738,33.4276,33.4646,9324.0
2016-09-07 11:00:00,36.21,36.22,36.19,36.21,12033.0,33.4553,33.4646,33.4368,33.4553,12033.0
2016-09-07 11:10:00,36.21,36.21,36.14,36.14,11941.0,33.4553,33.4553,33.3906,33.3906,11941.0
2016-09-07 11:20:00,36.14,36.14,36.1,36.11,8505.0,33.3906,33.3906,33.3537,33.3629,8505.0
2016-09-07 11:30:00,36.11,36.12,36.09,36.11,26439.0,33.3629,33.3722,33.3444,33.3629,26439.0
2016-09-07 11:40:00,36.11,36.12,36.08,36.09,6307.0,33.3629,33.3722,33.3352,33.3444,6307.0
2016-09-07 11:50:00,36.09,36.1,36.06,36.08,20655.0,33.3444,33.3537,33.3167,33.3352,20655.0
2016-09-07 12:00:00,36.08,36.12,36.07,36.08,26647.0,33.3352,33.3722,33.326,33.3352,26647.0
2016-09-07 12:10:00,36.08,36.08,36.05,36.06,14289.0,33.3352,33.3352,33.3075,33.3167,14289.0
2016-09-07 12:20:00,36.05,36.07,36.02,36.05,11537.0,33.3075,33.326,33.2798,33.3075,11537.0
2016-09-07 12:30:00,36.05,36.07,36.04,36.07,16860.0,33.3075,33.326,33.2982,33.326,16860.0
2016-09-07 12:40:00,36.07,36.1,36.06,36.09,20770.0,33.326,33.3537,33.3167,33.3444,20770.0
2016-09-07 12:50:00,36.09,36.1,36.08,36.09,18319.0,33.3444,33.3537,33.3352,33.3444,18319.0
2016-09-07 13:00:00,36.09,36.13,36.07,36.12,16168.0,33.3444,33.3814,33.326,33.3722,16168.0
2016-09-07 13:10:00,36.13,36.16,36.12,36.16,9957.0,33.3814,33.4091,33.3722,33.4091,9957.0
2016-09-07 13:20:00,36.16,36.17,36.15,36.16,4130.0,33.4091,33.4184,33.3999,33.4091,4130.0
2016-09-07 13:30:00,36.16,36.17,36.15,36.16,6337.0,33.4091,33.4184,33.3999,33.4091,6337.0
2016-09-07 13:40:00,36.17,36.18,36.15,36.15,10285.0,33.4184,33.4276,33.3999,33.3999,10285.0
2016-09-07 13:50:00,36.16,36.2,36.15,36.19,29520.0,33.4091,33.4461,33.3999,33.4368,29520.0
2016-09-07 14:00:00,36.18,36.2,36.18,36.2,15844.0,33.4276,33.4461,33.4276,33.4461,15844.0
2016-09-07 14:10:00,36.19,36.23,36.19,36.23,37157.0,33.4368,33.4738,33.4368,33.4738,37157.0
2016-09-07 14:20:00,36.23,36.24,36.22,36.23,8507.0,33.4738,33.483,33.4646,33.4738,8507.0
2016-09-07 14:30:00,36.23,36.24,36.21,36.23,8742.0,33.4738,33.483,33.4553,33.4738,8742.0
2016-09-07 14:40:00,36.23,36.25,36.23,36.25,5627.0,33.4738,33.4923,33.4738,33.4923,5627.0
2016-09-07 14:50:00,36.25,36.27,36.24,36.26,20901.0,33.4923,33.5107,33.483,33.5015,20901.0
2016-09-07 15:00:00,36.26,36.3,36.25,36.29,43607.0,33.5015,33.5385,33.4923,33.5292,43607.0
2016-09-07 15:10:00,36.29,36.3,36.28,36.3,7708.0,33.5292,33.5385,33.52,33.5385,7708.0
2016-09-07 15:20:00,36.3,36.3,36.27,36.29,30940.0,33.5385,33.5385,33.5107,33.5292,30940.0
2016-09-07 15:30:00,36.28,36.31,36.28,36.29,49868.0,33.52,33.5477,33.52,33.5292,49868.0
2016-09-07 15:40:00,36.28,36.31,36.28,36.3,61546.0,33.52,33.5477,33.52,33.5385,61546.0
2016-09-07 15:50:00,36.3,36.3,36.26,36.29,147267.0,33.5385,33.5385,33.5015,33.5292,147267.0
2016-09-08 09:30:00,36.11,36.25,36.11,36.12,19110.0,33.3629,33.4923,33.3629,33.3722,19110.0
2016-09-08 09:40:00,36.12,36.21,36.12,36.19,35320.0,33.3722,33.4553,33.3722,33.4368,35320.0
2016-09-08 09:50:00,36.17,36.21,36.12,36.18,17676.0,33.4184,33.4553,33.3722,33.4276,17676.0
2016-09-08 10:00:00,36.18,36.23,36.16,36.18,53614.0,33.4276,33.4738,33.4091,33.4276,53614.0
2016-09-08 10:10:00,36.17,36.18,36.13,36.16,17350.0,33.4184,33.4276,33.3814,33.4091,17350.0
2016-09-08 10:20:00,36.17,36.17,36.11,36.15,7505.0,33.4184,33.4184,33.3629,33.3999,7505.0
2016-09-08 10:30:00,36.15,36.19,36.11,36.12,11945.0,33.3999,33.4368,33.3629,33.3722,11945.0
2016-09-08 10:40:00,36.12,36.12,36.08,36.09,10739.0,33.3722,33.3722,33.3352,33.3444,10739.0
2016-09-08 10:50:00,36.09,36.1,36.06,36.07,23468.0,33.3444,33.3537,33.3167,33.326,23468.0
2016-09-08 11:00:00,36.07,36.13,36.07,36.11,34091.0,33.326,33.3814,33.326,33.3629,34091.0
2016-09-08 11:10:00,36.11,36.13,36.1,36.12,20833.0,33.3629,33.3814,33.3537,33.3722,20833.0
2016-09-08 11:20:00,36.11,36.13,36.09,36.09,6200.0,33.3629,33.3814,33.3444,33.3444,6200.0
2016-09-08 11:30:00,36.09,36.1,36.05,36.09,39099.0,33.3444,33.3537,33.3075,33.3444,39099.0
2016-09-08 11:40:00,36.08,36.11,36.08,36.08,7606.0,33.3352,33.3629,33.3352,33.3352,7606.0
2016-09-08 11:50:00,36.09,36.13,36.07,36.08,15702.0,33.3444,33.3814,33.326,33.3352,15702.0
2016-09-08 12:00:00,36.09,36.09,36.04,36.05,8384.0,33.3444,33.3444,33.2982,33.3075,8384.0
2016-09-08 12:10:00,36.05,36.06,36.01,36.03,12232.0,33.3075,33.3167,33.2705,33.289,12232.0
2016-09-08 12:20:00,36.03,36.09,36.03,36.04,17336.0,33.289,33.3444,33.289,33.2982,17336.0
2016-09-08 12:30:00,36.05,36.06,36.01,36.04,8719.0,33.3075,33.3167,33.2705,33.2982,8719.0
2016-09-08 12:40:00,36.05,36.06,36.03,36.05,22019.0,33.3075,33.3167,33.289,33.3075,22019.0
2016-09-08 12:50:00,36.05,36.06,36.04,36.05,14506.0,33.3075,33.3167,33.2982,33.3075,14506.0
2016-09-08 13:00:00,36.05,36.05,36.03,36.04,5443.0,33.3075,33.3075,33.289,33.2982,5443.0
2016-09-08 13:10:00,36.04,36.05,36.03,36.04,5063.0,33.2982,33.3075,33.289,33.2982,5063.0
2016-09-08 13:20:00,36.04,36.04,36.0,36.01,10588.0,33.2982,33.2982,33.2613,33.2705,10588.0
2016-09-08 13:30:00,36.01,36.02,36.0,36.01,8461.0,33.2705,33.2798,33.2613,33.2705,8461.0
2016-09-08 13:40:00,36.01,36.02,35.97,35.97,4923.0,33.2705,33.2798,33.2336,33.2336,4923.0
2016-09-08 13:50:00,35.97,35.99,35.95,35.99,10536.0,33.2336,33.252,33.2151,33.252,10536.0
2016-09-08 14:00:00,35.98,35.98,35.96,35.98,14422.0,33.2428,33.2428,33.2243,33.2428,14422.0
2016-09-08 14:10:00,35.98,36.01,35.97,35.99,7989.0,33.2428,33.2705,33.2336,33.252,7989.0
2016-09-08 14:20:00,36.0,36.02,35.97,35.98,17566.0,33.2613,33.2798,33.2336,33.2428,17566.0
2016-09-08 14:30:00,35.97,35.99,35.96,35.98,5962.0,33.2336,33.252,33.2243,33.2428,5962.0
2016-09-08 14:40:00,35.98,36.0,35.97,35.98,15932.0,33.2428,33.2613,33.2336,33.2428,15932.0
2016-09-08 14:50:00,35.98,35.99,35.96,35.97,14723.0,33.2428,33.252,33.2243,33.2336,14723.0
2016-09-08 15:00:00,35.97,35.98,35.95,35.97,17985.0,33.2336,33.2428,33.2151,33.2336,17985.0
2016-09-08 15:10:00,35.97,35.98,35.96,35.97,7272.0,33.2336,33.2428,33.2243,33.2336,7272.0
2016-09-08 15:20:00,35.96,35.97,35.94,35.95,29540.0,33.2243,33.2336,33.2059,33.2151,29540.0
2016-09-08 15:30:00,35.95,35.96,35.93,35.96,33837.0,33.2151,33.2243,33.1966,33.2243,33837.0
2016-09-08 15:40:00,35.96,35.96,35.93,35.95,28526.0,33.2243,33.2243,33.1966,33.2151,28526.0
2016-09-08 15:50:00,35.95,35.95,35.91,35.91,142489.0,33.2151,33.2151,33.1781,33.1781,142489.0
2016-09-09 09:30:00,35.67,35.72,35.29,35.38,100044.0,32.9564,33.0026,32.6053,32.6885,100044.0
2016-09-09 09:40:00,35.4,35.44,35.35,35.35,154333.0,32.7069,32.7439,32.6607,32.6607,154333.0
2016-09-09 09:50:00,35.32,35.34,35.11,35.17,93035.0,32.633,32.6515,32.439,32.4944,93035.0
2016-09-09 10:00:00,35.16,35.18,35.07,35.08,36317.0,32.4852,32.5037,32.402,32.4113,36317.0
2016-09-09 10:10:00,35.08,35.12,35.04,35.05,340789.0,32.4113,32.4482,32.3743,32.3836,340789.0
2016-09-09 10:20:00,35.04,35.05,34.96,34.97,35494.0,32.3743,32.3836,32.3004,32.3096,35494.0
2016-09-09 10:30:00,34.97,34.99,34.9,34.91,51133.0,32.3096,32.3281,32.245,32.2542,51133.0
2016-09-09 10:40:00,34.91,34.96,34.88,34.9,54355.0,32.2542,32.3004,32.2265,32.245,54355.0
2016-09-09 10:50:00,34.9,34.92,34.88,34.91,38531.0,32.245,32.2634,32.2265,32.2542,38531.0
2016-09-09 11:00:00,34.92,34.98,34.91,34.98,64124.0,32.2634,32.3189,32.2542,32.3189,64124.0
2016-09-09 11:10:00,34.98,34.99,34.95,34.96,42355.0,32.3189,32.3281,32.2912,32.3004,42355.0
2016-09-09 11:20:00,34.96,34.99,34.95,34.98,143230.0,32.3004,32.3281,32.2912,32.3189,143230.0
2016-09-09 11:30:00,34.98,34.98,34.9,34.91,37725.0,32.3189,32.3189,32.245,32.2542,37725.0
2016-09-09 11:40:00,34.91,34.92,34.87,34.87,155236.0,32.2542,32.2634,32.2173,32.2173,155236.0
2016-09-09 11:50:00,34.88,34.88,34.77,34.79,199119.0,32.2265,32.2265,32.1249,32.1433,199119.0
2016-09-09 12:00:00,34.79,34.86,34.77,34.82,138798.0,32.1433,32.208,32.1249,32.1711,138798.0
2016-09-09 12:10:00,34.83,34.83,34.76,34.76,36034.0,32.1803,32.1803,32.1156,32.1156,36034.0
2016-09-09 12:20:00,34.77,34.82,34.76,34.79,28814.0,32.1249,32.1711,32.1156,32.1433,28814.0
2016-09-09 12:30:00,34.78,34.78,34.75,34.75,28662.0,32.1341,32.1341,32.1064,32.1064,28662.0
2016-09-09 12:40:00,34.75,34.75,34.7,34.7,124836.0,32.1064,32.1064,32.0602,32.0602,124836.0
2016-09-09 12:50:00,34.7,34.71,34.67,34.71,107657.0,32.0602,32.0694,32.0325,32.0694,107657.0
2016-09-09 13:00:00,34.71,34.71,34.64,34.66,80081.0,32.0694,32.0694,32.0048,32.0232,80081.0
2016-09-09 13:10:00,34.65,34.65,34.57,34.59,52044.0,32.014,32.014,31.9401,31.9586,52044.0
2016-09-09 13:20:00,34.59,34.59,34.54,34.57,31784.0,31.9586,31.9586,31.9124,31.9401,31784.0
2016-09-09 13:30:00,34.57,34.58,34.47,34.48,57577.0,31.9401,31.9493,31.8477,31.8569,57577.0
2016-09-09 13:40:00,34.48,34.48,34.35,34.36,141957.0,31.8569,31.8569,31.7368,31.7461,141957.0
2016-09-09 13:50:00,34.36,34.4,34.34,34.39,115463.0,31.7461,31.783,31.7276,31.7738,115463.0
2016-09-09 14:00:00,34.38,34.38,34.26,34.28,175149.0,31.7645,31.7645,31.6537,31.6721,175149.0
2016-09-09 14:10:00,34.28,34.32,34.26,34.31,164035.0,31.6721,31.7091,31.6537,31.6999,164035.0
2016-09-09 14:20:00,34.31,34.44,34.3,34.44,101889.0,31.6999,31.82,31.6906,31.82,101889.0
2016-09-09 14:30:00,34.44,34.54,34.43,34.52,121029.0,31.82,31.9124,31.8107,31.8939,121029.0
2016-09-09 14:40:00,34.52,34.53,34.39,34.41,85760.0,31.8939,31.9031,31.7738,31.7922,85760.0
2016-09-09 14:50:00,34.41,34.5,34.41,34.5,61576.0,31.7922,31.8754,31.7922,31.8754,61576.0
2016-09-09 15:00:00,34.5,34.51,34.42,34.45,164097.0,31.8754,31.8846,31.8015,31.8292,164097.0
2016-09-09 15:10:00,34.45,34.52,34.43,34.5,93031.0,31.8292,31.8939,31.8107,31.8754,93031.0
2016-09-09 15:20:00,34.5,34.56,34.46,34.53,154086.0,31.8754,31.9308,31.8384,31.9031,154086.0
2016-09-09 15:30:00,34.52,34.53,34.45,34.48,167698.0,31.8939,31.9031,31.8292,31.8569,167698.0
2016-09-09 15:40:00,34.48,34.49,34.4,34.42,252897.0,31.8569,31.8662,31.783,31.8015,252897.0
2016-09-09 15:50:00,34.42,34.43,34.32,34.32,640437.0,31.8015,31.8107,31.7091,31.7091,640437.0
2016-09-12 09:30:00,34.04,34.37,34.02,34.37,97188.0,31.4504,31.7553,31.4319,31.7553,97188.0
2016-09-12 09:40:00,34.39,34.39,34.2,34.2,109228.0,31.7738,31.7738,31.5982,31.5982,109228.0
2016-09-12 09:50:00,34.2,34.4,34.18,34.38,64516.0,31.5982,31.783,31.5797,31.7645,64516.0
2016-09-12 10:00:00,34.38,34.45,34.37,34.37,151492.0,31.7645,31.8292,31.7553,31.7553,151492.0
2016-09-12 10:10:00,34.37,34.44,34.33,34.44,210613.0,31.7553,31.82,31.7183,31.82,210613.0
2016-09-12 10:20:00,34.43,34.52,34.4,34.5,340342.0,31.8107,31.8939,31.783,31.8754,340342.0
2016-09-12 10:30:00,34.5,34.51,34.36,34.37,35629.0,31.8754,31.8846,31.7461,31.7553,35629.0
2016-09-12 10:40:00,34.37,34.39,34.29,34.29,49985.0,31.7553,31.7738,31.6814,31.6814,49985.0
2016-09-12 10:50:00,34.29,34.39,34.24,34.35,65853.0,31.6814,31.7738,31.6352,31.7368,65853.0
2016-09-12 11:00:00,34.35,34.43,34.35,34.41,31581.0,31.7368,31.8107,31.7368,31.7922,31581.0
2016-09-12 11:10:00,34.4,34.4,34.35,34.4,21622.0,31.783,31.783,31.7368,31.783,21622.0
2016-09-12 11:20:00,34.39,34.46,34.37,34.43,89377.0,31.7738,31.8384,31.7553,31.8107,89377.0
2016-09-12 11:30:00,34.43,34.5,34.36,34.49,95001.0,31.8107,31.8754,31.7461,31.8662,95001.0
2016-09-12 11:40:00,34.49,34.53,34.47,34.48,25935.0,31.8662,31.9031,31.8477,31.8569,25935.0
2016-09-12 11:50:00,34.48,34.54,34.48,34.51,30044.0,31.8569,31.9124,31.8569,31.8846,30044.0
2016-09-12 12:00:00,34.51,34.53,34.49,34.52,21185.0,31.8846,31.9031,31.8662,31.8939,21185.0
2016-09-12 12:10:00,34.53,34.54,34.44,34.46,127146.0,31.9031,31.9124,31.82,31.8384,127146.0
2016-09-12 12:20:00,34.46,34.51,34.46,34.51,44052.0,31.8384,31.8846,31.8384,31.8846,44052.0
2016-09-12 12:30:00,34.51,34.52,34.49,34.49,30066.0,31.8846,31.8939,31.8662,31.8662,30066.0
2016-09-12 12:40:00,34.49,34.5,34.46,34.48,18866.0,31.8662,31.8754,31.8384,31.8569,18866.0
2016-09-12 12:50:00,34.5,34.56,34.49,34.52,36556.0,31.8754,31.9308,31.8662,31.8939,36556.0
2016-09-12 13:00:00,34.53,34.57,34.51,34.55,20608.0,31.9031,31.9401,31.8846,31.9216,20608.0
2016-09-12 13:10:00,34.55,34.69,34.55,34.59,137045.0,31.9216,32.0509,31.9216,31.9586,137045.0
2016-09-12 13:20:00,34.59,34.61,34.46,34.47,166753.0,31.9586,31.977,31.8384,31.8477,166753.0
2016-09-12 13:30:00,34.48,34.52,34.42,34.51,52111.0,31.8569,31.8939,31.8015,31.8846,52111.0
2016-09-12 13:40:00,34.51,34.58,34.45,34.58,50950.0,31.8846,31.9493,31.8292,31.9493,50950.0
2016-09-12 13:50:00,34.58,34.65,34.56,34.63,28082.0,31.9493,32.014,31.9308,31.9955,28082.0
2016-09-12 14:00:00,34.63,34.74,34.62,34.72,67069.0,31.9955,32.0971,31.9863,32.0787,67069.0
2016-09-12 14:10:00,34.72,34.74,34.68,34.73,21607.0,32.0787,32.0971,32.0417,32.0879,21607.0
2016-09-12 14:20:00,34.72,34.79,34.71,34.71,166048.0,32.0787,32.1433,32.0694,32.0694,166048.0
2016-09-12 14:30:00,34.72,34.85,34.71,34.83,81112.0,32.0787,32.1988,32.0694,32.1803,81112.0
2016-09-12 14:40:00,34.83,34.86,34.79,34.8,30290.0,32.1803,32.208,32.1433,32.1526,30290.0
2016-09-12 14:50:00,34.81,34.83,34.79,34.8,48907.0,32.1618,32.1803,32.1433,32.1526,48907.0
2016-09-12 15:00:00,34.8,34.84,34.8,34.83,48406.0,32.1526,32.1895,32.1526,32.1803,48406.0
2016-09-12 15:10:00,34.83,34.84,34.76,34.77,28356.0,32.1803,32.1895,32.1156,32.1249,28356.0
2016-09-12 15:20:00,34.77,34.84,34.76,34.8,54384.0,32.1249,32.1895,32.1156,32.1526,54384.0
2016-09-12 15:30:00,34.81,34.83,34.77,34.83,121452.0,32.1618,32.1803,32.1249,32.1803,121452.0
2016-09-12 15:40:00,34.83,34.87,34.77,34.77,164100.0,32.1803,32.2173,32.1249,32.1249,164100.0
2016-09-12 15:50:00,34.77,34.79,34.74,34.78,415415.0,32.1249,32.1433,32.0971,32.1341,415415.0
2016-09-13 09:30:00,34.53,34.84,34.29,34.64,173572.0,31.9031,32.1895,31.6814,32.0048,173572.0
2016-09-13 09:40:00,34.66,34.68,34.52,34.55,56752.0,32.0232,32.0417,31.8939,31.9216,56752.0
2016-09-13 09:50:00,34.52,34.54,34.4,34.4,49479.0,31.8939,31.9124,31.783,31.783,49479.0
2016-09-13 10:00:00,34.39,34.41,34.3,34.33,270544.0,31.7738,31.7922,31.6906,31.7183,270544.0
2016-09-13 10:10:00,34.31,34.38,34.27,34.34,50006.0,31.6999,31.7645,31.6629,31.7276,50006.0
2016-09-13 10:20:00,34.31,34.35,34.27,34.31,53109.0,31.6999,31.7368,31.6629,31.6999,53109.0
2016-09-13 10:30:00,34.31,34.34,34.25,34.3,43419.0,31.6999,31.7276,31.6444,31.6906,43419.0
2016-09-13 10:40:00,34.31,34.36,34.26,34.29,46796.0,31.6999,31.7461,31.6537,31.6814,46796.0
2016-09-13 10:50:00,34.29,34.29,34.2,34.22,189058.0,31.6814,31.6814,31.5982,31.6167,189058.0
2016-09-13 11:00:00,34.22,34.24,34.17,34.19,71370.0,31.6167,31.6352,31.5705,31.589,71370.0
2016-09-13 11:10:00,34.19,34.19,34.11,34.16,37177.0,31.589,31.589,31.5151,31.5613,37177.0
2016-09-13 11:20:00,34.15,34.21,34.14,34.15,33620.0,31.552,31.6075,31.5428,31.552,33620.0
2016-09-13 11:30:00,34.14,34.15,34.07,34.11,66396.0,31.5428,31.552,31.4781,31.5151,66396.0
2016-09-13 11:40:00,34.11,34.14,34.07,34.08,36060.0,31.5151,31.5428,31.4781,31.4874,36060.0
2016-09-13 11:50:00,34.09,34.14,34.09,34.14,60208.0,31.4966,31.5428,31.4966,31.5428,60208.0
2016-09-13 12:00:00,34.14,34.17,34.11,34.15,86839.0,31.5428,31.5705,31.5151,31.552,86839.0
2016-09-13 12:10:00,34.15,34.22,34.14,34.2,39731.0,31.552,31.6167,31.5428,31.5982,39731.0
2016-09-13 12:20:00,34.2,34.21,34.09,34.1,61037.0,31.5982,31.6075,31.4966,31.5058,61037.0
2016-09-13 12:30:00,34.1,34.16,34.08,34.16,192596.0,31.5058,31.5613,31.4874,31.5613,192596.0
2016-09-13 12:40:00,34.15,34.15,34.09,34.1,142488.0,31.552,31.552,31.4966,31.5058,142488.0
2016-09-13 12:50:00,34.09,34.1,34.01,34.05,186244.0,31.4966,31.5058,31.4227,31.4596,186244.0
2016-09-13 13:00:00,34.05,34.08,34.0,34.07,75621.0,31.4596,31.4874,31.4134,31.4781,75621.0
2016-09-13 13:10:00,34.07,34.23,34.06,34.23,42726.0,31.4781,31.6259,31.4689,31.6259,42726.0
2016-09-13 13:20:00,34.24,34.31,34.21,34.31,198851.0,31.6352,31.6999,31.6075,31.6999,198851.0
2016-09-13 13:30:00,34.31,34.37,34.23,34.28,117777.0,31.6999,31.7553,31.6259,31.6721,117777.0
2016-09-13 13:40:00,34.29,34.3,34.18,34.2,47714.0,31.6814,31.6906,31.5797,31.5982,47714.0
2016-09-13 13:50:00,34.21,34.22,34.11,34.14,35583.0,31.6075,31.6167,31.5151,31.5428,35583.0
2016-09-13 14:00:00,34.14,34.16,34.1,34.16,30302.0,31.5428,31.5613,31.5058,31.5613,30302.0
2016-09-13 14:10:00,34.17,34.17,34.11,34.12,24454.0,31.5705,31.5705,31.5151,31.5243,24454.0
2016-09-13 14:20:00,34.12,34.14,34.07,34.09,23974.0,31.5243,31.5428,31.4781,31.4966,23974.0
2016-09-13 14:30:00,34.07,34.11,34.03,34.11,85095.0,31.4781,31.5151,31.4412,31.5151,85095.0
2016-09-13 14:40:00,34.12,34.16,34.09,34.14,29891.0,31.5243,31.5613,31.4966,31.5428,29891.0
2016-09-13 14:50:00,34.15,34.17,34.08,34.08,51852.0,31.552,31.5705,31.4874,31.4874,51852.0
2016-09-13 15:00:00,34.08,34.11,34.04,34.09,48467.0,31.4874,31.5151,31.4504,31.4966,48467.0
2016-09-13 15:10:00,34.1,34.17,34.02,34.15,90665.0,31.5058,31.5705,31.4319,31.552,90665.0
2016-09-13 15:20:00,34.15,34.23,34.14,34.22,188851.0,31.552,31.6259,31.5428,31.6167,188851.0
2016-09-13 15:30:00,34.22,34.28,34.21,34.26,180350.0,31.6167,31.6721,31.6075,31.6537,180350.0
2016-09-13 15:40:00,34.25,34.26,34.11,34.17,352913.0,31.6444,31.6537,31.5151,31.5705,352913.0
2016-09-13 15:50:00,34.17,34.27,34.14,34.16,608346.0,31.5705,31.6629,31.5428,31.5613,608346.0
2016-09-14 09:30:00,34.09,34.43,34.01,34.17,166277.0,31.4966,31.8107,31.4227,31.5705,166277.0
2016-09-14 09:40:00,34.17,34.19,34.05,34.06,107560.0,31.5705,31.589,31.4596,31.4689,107560.0
2016-09-14 09:50:00,34.05,34.14,33.95,34.13,107521.0,31.4596,31.5428,31.3672,31.5335,107521.0
2016-09-14 10:00:00,34.13,34.24,34.1,34.22,221558.0,31.5335,31.6352,31.5058,31.6167,221558.0
2016-09-14 10:10:00,34.22,34.23,34.16,34.19,158939.0,31.6167,31.6259,31.5613,31.589,158939.0
2016-09-14 10:20:00,34.19,34.33,34.17,34.29,80341.0,31.589,31.7183,31.5705,31.6814,80341.0
2016-09-14 10:30:00,34.3,34.37,34.25,34.27,125159.0,31.6906,31.7553,31.6444,31.6629,125159.0
2016-09-14 10:40:00,34.26,34.26,34.14,34.14,90297.0,31.6537,31.6537,31.5428,31.5428,90297.0
2016-09-14 10:50:00,34.14,34.17,34.07,34.09,264653.0,31.5428,31.5705,31.4781,31.4966,264653.0
2016-09-14 11:00:00,34.1,34.19,34.1,34.13,80425.0,31.5058,31.589,31.5058,31.5335,80425.0
2016-09-14 11:10:00,34.13,34.17,34.06,34.16,73557.0,31.5335,31.5705,31.4689,31.5613,73557.0
2016-09-14 11:20:00,34.18,34.23,34.15,34.15,30518.0,31.5797,31.6259,31.552,31.552,30518.0
2016-09-14 11:30:00,34.13,34.15,34.08,34.15,25714.0,31.5335,31.552,31.4874,31.552,25714.0
2016-09-14 11:40:00,34.15,34.18,34.09,34.11,13426.0,31.552,31.5797,31.4966,31.5151,13426.0
2016-09-14 11:50:00,34.11,34.18,34.11,34.16,23328.0,31.5151,31.5797,31.5151,31.5613,23328.0
2016-09-14 12:00:00,34.17,34.18,34.11,34.16,48088.0,31.5705,31.5797,31.5151,31.5613,48088.0
2016-09-14 12:10:00,34.16,34.2,34.14,34.2,32596.0,31.5613,31.5982,31.5428,31.5982,32596.0
2016-09-14 12:20:00,34.2,34.2,34.16,34.16,21319.0,31.5982,31.5982,31.5613,31.5613,21319.0
2016-09-14 12:30:00,34.16,34.18,34.1,34.1,18869.0,31.5613,31.5797,31.5058,31.5058,18869.0
2016-09-14 12:40:00,34.1,34.1,34.04,34.07,80105.0,31.5058,31.5058,31.4504,31.4781,80105.0
2016-09-14 12:50:00,34.08,34.12,34.08,34.12,26864.0,31.4874,31.5243,31.4874,31.5243,26864.0
2016-09-14 13:00:00,34.11,34.15,34.1,34.15,11700.0,31.5151,31.552,31.5058,31.552,11700.0
2016-09-14 13:10:00,34.15,34.15,34.08,34.11,71385.0,31.552,31.552,31.4874,31.5151,71385.0
2016-09-14 13:20:00,34.1,34.17,34.08,34.12,31203.0,31.5058,31.5705,31.4874,31.5243,31203.0
2016-09-14 13:30:00,34.12,34.17,34.11,34.14,22649.0,31.5243,31.5705,31.5151,31.5428,22649.0
2016-09-14 13:40:00,34.13,34.14,34.05,34.05,18216.0,31.5335,31.5428,31.4596,31.4596,18216.0
2016-09-14 13:50:00,34.04,34.08,34.03,34.05,36693.0,31.4504,31.4874,31.4412,31.4596,36693.0
2016-09-14 14:00:00,34.05,34.1,33.99,34.0,41318.0,31.4596,31.5058,31.4042,31.4134,41318.0
2016-09-14 14:10:00,34.0,34.07,33.97,34.06,113000.0,31.4134,31.4781,31.3857,31.4689,113000.0
2016-09-14 14:20:00,34.06,34.12,34.05,34.08,34755.0,31.4689,31.5243,31.4596,31.4874,34755.0
2016-09-14 14:30:00,34.08,34.11,34.06,34.06,73534.0,31.4874,31.5151,31.4689,31.4689,73534.0
2016-09-14 14:40:00,34.07,34.13,34.06,34.08,31264.0,31.4781,31.5335,31.4689,31.4874,31264.0
2016-09-14 14:50:00,34.09,34.13,34.08,34.09,28004.0,31.4966,31.5335,31.4874,31.4966,28004.0
2016-09-14 15:00:00,34.1,34.12,34.04,34.06,18833.0,31.5058,31.5243,31.4504,31.4689,18833.0
2016-09-14 15:10:00,34.06,34.07,34.0,34.02,32940.0,31.4689,31.4781,31.4134,31.4319,32940.0
2016-09-14 15:20:00,34.02,34.05,33.96,33.97,101044.0,31.4319,31.4596,31.3765,31.3857,101044.0
2016-09-14 15:30:00,33.98,34.04,33.98,34.01,91022.0,31.395,31.4504,31.395,31.4227,91022.0
2016-09-14 15:40:00,34.01,34.09,34.0,34.07,150342.0,31.4227,31.4966,31.4134,31.4781,150342.0
2016-09-14 15:50:00,34.07,34.08,34.02,34.07,327639.0,31.4781,31.4874,31.4319,31.4781,327639.0
2016-09-15 09:30:00,34.0,34.27,33.96,33.98,131441.0,31.4134,31.6629,31.3765,31.395,131441.0
2016-09-15 09:40:00,33.97,34.08,33.94,34.06,461593.0,31.3857,31.4874,31.358,31.4689,461593.0
2016-09-15 09:50:00,34.06,34.13,34.02,34.04,57977.0,31.4689,31.5335,31.4319,31.4504,57977.0
2016-09-15 10:00:00,34.05,34.19,34.01,34.15,99784.0,31.4596,31.589,31.4227,31.552,99784.0
2016-09-15 10:10:00,34.15,34.25,34.15,34.22,33035.0,31.552,31.6444,31.552,31.6167,33035.0
2016-09-15 10:20:00,34.22,34.22,34.16,34.18,216240.0,31.6167,31.6167,31.5613,31.5797,216240.0
2016-09-15 10:30:00,34.17,34.22,34.15,34.22,37629.0,31.5705,31.6167,31.552,31.6167,37629.0
2016-09-15 10:40:00,34.21,34.22,34.13,34.19,42800.0,31.6075,31.6167,31.5335,31.589,42800.0
2016-09-15 10:50:00,34.21,34.27,34.2,34.27,21087.0,31.6075,31.6629,31.5982,31.6629,21087.0
2016-09-15 11:00:00,34.27,34.29,34.24,34.26,32350.0,31.6629,31.6814,31.6352,31.6537,32350.0
2016-09-15 11:10:00,34.26,34.29,34.24,34.27,180307.0,31.6537,31.6814,31.6352,31.6629,180307.0
2016-09-15 11:20:00,34.28,34.33,34.26,34.31,39033.0,31.6721,31.7183,31.6537,31.6999,39033.0
2016-09-15 11:30:00,34.32,34.36,34.31,34.32,32392.0,31.7091,31.7461,31.6999,31.7091,32392.0
2016-09-15 11:40:00,34.31,34.33,34.24,34.24,173607.0,31.6999,31.7183,31.6352,31.6352,173607.0
2016-09-15 11:50:00,34.25,34.32,34.24,34.26,163303.0,31.6444,31.7091,31.6352,31.6537,163303.0
2016-09-15 12:00:00,34.26,34.28,34.24,34.25,48318.0,31.6537,31.6721,31.6352,31.6444,48318.0
2016-09-15 12:10:00,34.26,34.26,34.22,34.23,30906.0,31.6537,31.6537,31.6167,31.6259,30906.0
2016-09-15 12:20:00,34.23,34.26,34.21,34.24,93942.0,31.6259,31.6537,31.6075,31.6352,93942.0
2016-09-15 12:30:00,34.23,34.24,34.19,34.19,19455.0,31.6259,31.6352,31.589,31.589,19455.0
2016-09-15 12:40:00,34.2,34.2,34.15,34.18,22600.0,31.5982,31.5982,31.552,31.5797,22600.0
2016-09-15 12:50:00,34.18,34.21,34.17,34.2,10563.0,31.5797,31.6075,31.5705,31.5982,10563.0
2016-09-15 13:00:00,34.2,34.24,34.18,34.19,24404.0,31.5982,31.6352,31.5797,31.589,24404.0
2016-09-15 13:10:00,34.19,34.22,34.16,34.21,35455.0,31.589,31.6167,31.5613,31.6075,35455.0
2016-09-15 13:20:00,34.21,34.23,34.19,34.2,14955.0,31.6075,31.6259,31.589,31.5982,14955.0
2016-09-15 13:30:00,34.21,34.27,34.21,34.25,20686.0,31.6075,31.6629,31.6075,31.6444,20686.0
2016-09-15 13:40:00,34.24,34.31,34.23,34.3,38796.0,31.6352,31.6999,31.6259,31.6906,38796.0
2016-09-15 13:50:00,34.3,34.32,34.27,34.32,14711.0,31.6906,31.7091,31.6629,31.7091,14711.0
2016-09-15 14:00:00,34.31,34.32,34.29,34.31,28137.0,31.6999,31.7091,31.6814,31.6999,28137.0
2016-09-15 14:10:00,34.32,34.37,34.32,34.37,49852.0,31.7091,31.7553,31.7091,31.7553,49852.0
2016-09-15 14:20:00,34.37,34.38,34.35,34.36,13826.0,31.7553,31.7645,31.7368,31.7461,13826.0
2016-09-15 14:30:00,34.35,34.36,34.33,34.35,114298.0,31.7368,31.7461,31.7183,31.7368,114298.0
2016-09-15 14:40:00,34.34,34.35,34.31,34.31,30104.0,31.7276,31.7368,31.6999,31.6999,30104.0
2016-09-15 14:50:00,34.31,34.35,34.3,34.34,61524.0,31.6999,31.7368,31.6906,31.7276,61524.0
2016-09-15 15:00:00,34.34,34.36,34.33,34.33,9126.0,31.7276,31.7461,31.7183,31.7183,9126.0
2016-09-15 15:10:00,34.32,34.33,34.27,34.27,48001.0,31.7091,31.7183,31.6629,31.6629,48001.0
2016-09-15 15:20:00,34.27,34.29,34.26,34.29,26719.0,31.6629,31.6814,31.6537,31.6814,26719.0
2016-09-15 15:30:00,34.29,34.32,34.27,34.32,59933.0,31.6814,31.7091,31.6629,31.7091,59933.0
2016-09-15 15:40:00,34.32,34.35,34.3,34.32,116834.0,31.7091,31.7368,31.6906,31.7091,116834.0
2016-09-15 15:50:00,34.32,34.32,34.29,34.31,175244.0,31.7091,31.7091,31.6814,31.6999,175244.0
2016-09-16 09:30:00,34.04,34.21,33.92,33.92,187927.0,31.4977,31.6551,31.3867,31.3867,187927.0
2016-09-16 09:40:00,33.93,34.04,33.89,34.02,210198.0,31.396,31.4977,31.3589,31.4792,210198.0
2016-09-16 09:50:00,34.01,34.01,33.94,33.97,196287.0,31.47,31.47,31.4052,31.433,196287.0
2016-09-16 10:00:00,33.96,33.98,33.83,33.87,336055.0,31.4237,31.4422,31.3034,31.3404,336055.0
2016-09-16 10:10:00,33.89,33.91,33.86,33.89,142111.0,31.3589,31.3775,31.3312,31.3589,142111.0
2016-09-16 10:20:00,33.9,33.92,33.86,33.92,77082.0,31.3682,31.3867,31.3312,31.3867,77082.0
2016-09-16 10:30:00,33.91,33.97,33.9,33.97,31263.0,31.3775,31.433,31.3682,31.433,31263.0
2016-09-16 10:40:00,33.98,33.99,33.94,33.95,52963.0,31.4422,31.4515,31.4052,31.4145,52963.0
2016-09-16 10:50:00,33.95,33.96,33.9,33.9,49088.0,31.4145,31.4237,31.3682,31.3682,49088.0
2016-09-16 11:00:00,33.89,33.9,33.84,33.84,40005.0,31.3589,31.3682,31.3127,31.3127,40005.0
2016-09-16 11:10:00,33.84,33.9,33.83,33.86,17391.0,31.3127,31.3682,31.3034,31.3312,17391.0
2016-09-16 11:20:00,33.87,33.9,33.86,33.87,12800.0,31.3404,31.3682,31.3312,31.3404,12800.0
2016-09-16 11:30:00,33.87,33.9,33.84,33.89,73032.0,31.3404,31.3682,31.3127,31.3589,73032.0
2016-09-16 11:40:00,33.88,33.94,33.87,33.92,31023.0,31.3497,31.4052,31.3404,31.3867,31023.0
2016-09-16 11:50:00,33.91,33.92,33.88,33.88,16398.0,31.3775,31.3867,31.3497,31.3497,16398.0
2016-09-16 12:00:00,33.88,33.92,33.87,33.92,109626.0,31.3497,31.3867,31.3404,31.3867,109626.0
2016-09-16 12:10:00,33.92,33.92,33.89,33.91,32702.0,31.3867,31.3867,31.3589,31.3775,32702.0
2016-09-16 12:20:00,33.91,33.96,33.91,33.94,24002.0,31.3775,31.4237,31.3775,31.4052,24002.0
2016-09-16 12:30:00,33.95,33.95,33.9,33.92,57005.0,31.4145,31.4145,31.3682,31.3867,57005.0
2016-09-16 12:40:00,33.91,33.95,33.89,33.92,47230.0,31.3775,31.4145,31.3589,31.3867,47230.0
2016-09-16 12:50:00,33.92,33.92,33.89,33.91,67115.0,31.3867,31.3867,31.3589,31.3775,67115.0
2016-09-16 13:00:00,33.9,33.92,33.89,33.9,22389.0,31.3682,31.3867,31.3589,31.3682,22389.0
2016-09-16 13:10:00,33.9,33.91,33.86,33.87,135536.0,31.3682,31.3775,31.3312,31.3404,135536.0
2016-09-16 13:20:00,33.86,33.87,33.83,33.84,44891.0,31.3312,31.3404,31.3034,31.3127,44891.0
2016-09-16 13:30:00,33.84,33.86,33.82,33.84,121829.0,31.3127,31.3312,31.2942,31.3127,121829.0
2016-09-16 13:40:00,33.84,33.84,33.77,33.77,241380.0,31.3127,31.3127,31.2479,31.2479,241380.0
2016-09-16 13:50:00,33.78,33.82,33.75,33.82,247319.0,31.2572,31.2942,31.2294,31.2942,247319.0
2016-09-16 14:00:00,33.81,33.85,33.79,33.84,115773.0,31.2849,31.3219,31.2664,31.3127,115773.0
2016-09-16 14:10:00,33.85,33.88,33.84,33.86,67129.0,31.3219,31.3497,31.3127,31.3312,67129.0
2016-09-16 14:20:00,33.86,33.87,33.84,33.87,21783.0,31.3312,31.3404,31.3127,31.3404,21783.0
2016-09-16 14:30:00,33.87,33.89,33.86,33.86,74977.0,31.3404,31.3589,31.3312,31.3312,74977.0
2016-09-16 14:40:00,33.86,33.88,33.85,33.87,101136.0,31.3312,31.3497,31.3219,31.3404,101136.0
2016-09-16 14:50:00,33.87,33.88,33.82,33.82,17296.0,31.3404,31.3497,31.2942,31.2942,17296.0
2016-09-16 15:00:00,33.83,33.86,33.82,33.84,104553.0,31.3034,31.3312,31.2942,31.3127,104553.0
2016-09-16 15:10:00,33.84,33.84,33.8,33.83,64419.0,31.3127,31.3127,31.2757,31.3034,64419.0
2016-09-16 15:20:00,33.83,33.87,33.82,33.84,112587.0,31.3034,31.3404,31.2942,31.3127,112587.0
2016-09-16 15:30:00,33.84,33.89,33.84,33.87,93731.0,31.3127,31.3589,31.3127,31.3404,93731.0
2016-09-16 15:40:00,33.86,33.9,33.85,33.9,113172.0,31.3312,31.3682,31.3219,31.3682,113172.0
2016-09-16 15:50:00,33.89,33.9,33.85,33.85,439573.0,31.3589,31.3682,31.3219,31.3219,439573.0
2016-09-19 09:30:00,34.21,34.23,33.99,34.2,194578.0,31.6551,31.6736,31.4515,31.6458,194578.0
2016-09-19 09:40:00,34.2,34.3,34.1,34.29,122575.0,31.6458,31.7383,31.5533,31.7291,122575.0
2016-09-19 09:50:00,34.29,34.36,34.27,34.33,55660.0,31.7291,31.7938,31.7106,31.7661,55660.0
2016-09-19 10:00:00,34.35,34.48,34.33,34.4,477305.0,31.7846,31.9049,31.7661,31.8309,477305.0
2016-09-19 10:10:00,34.42,34.47,34.39,34.45,64758.0,31.8494,31.8956,31.8216,31.8771,64758.0
2016-09-19 10:20:00,34.46,34.47,34.42,34.45,30385.0,31.8864,31.8956,31.8494,31.8771,30385.0
2016-09-19 10:30:00,34.45,34.46,34.36,34.39,48795.0,31.8771,31.8864,31.7938,31.8216,48795.0
2016-09-19 10:40:00,34.39,34.4,34.33,34.35,87349.0,31.8216,31.8309,31.7661,31.7846,87349.0
2016-09-19 10:50:00,34.34,34.39,34.34,34.38,88066.0,31.7753,31.8216,31.7753,31.8124,88066.0
2016-09-19 11:00:00,34.39,34.39,34.34,34.37,153588.0,31.8216,31.8216,31.7753,31.8031,153588.0
2016-09-19 11:10:00,34.38,34.38,34.33,34.35,38557.0,31.8124,31.8124,31.7661,31.7846,38557.0
2016-09-19 11:20:00,34.36,34.38,34.31,34.37,43162.0,31.7938,31.8124,31.7476,31.8031,43162.0
2016-09-19 11:30:00,34.37,34.38,34.32,34.36,44748.0,31.8031,31.8124,31.7568,31.7938,44748.0
2016-09-19 11:40:00,34.36,34.37,34.32,34.33,41765.0,31.7938,31.8031,31.7568,31.7661,41765.0
2016-09-19 11:50:00,34.34,34.38,34.32,34.35,25877.0,31.7753,31.8124,31.7568,31.7846,25877.0
2016-09-19 12:00:00,34.35,34.4,34.35,34.37,90639.0,31.7846,31.8309,31.7846,31.8031,90639.0
2016-09-19 12:10:00,34.36,34.36,34.21,34.23,101535.0,31.7938,31.7938,31.6551,31.6736,101535.0
2016-09-19 12:20:00,34.23,34.28,34.22,34.26,19562.0,31.6736,31.7198,31.6643,31.7013,19562.0
2016-09-19 12:30:00,34.26,34.28,34.22,34.22,23127.0,31.7013,31.7198,31.6643,31.6643,23127.0
2016-09-19 12:40:00,34.22,34.28,34.21,34.24,23389.0,31.6643,31.7198,31.6551,31.6828,23389.0
2016-09-19 12:50:00,34.25,34.27,34.19,34.2,20482.0,31.6921,31.7106,31.6365,31.6458,20482.0
2016-09-19 13:00:00,34.2,34.21,34.16,34.18,22935.0,31.6458,31.6551,31.6088,31.6273,22935.0
2016-09-19 13:10:00,34.18,34.21,34.18,34.19,15252.0,31.6273,31.6551,31.6273,31.6365,15252.0
2016-09-19 13:20:00,34.2,34.2,34.17,34.17,18905.0,31.6458,31.6458,31.618,31.618,18905.0
2016-09-19 13:30:00,34.17,34.17,34.01,34.04,104499.0,31.618,31.618,31.47,31.4977,104499.0
2016-09-19 13:40:00,34.05,34.1,34.04,34.09,22982.0,31.507,31.5533,31.4977,31.544,22982.0
2016-09-19 13:50:00,34.09,34.16,34.07,34.16,32634.0,31.544,31.6088,31.5255,31.6088,32634.0
2016-09-19 14:00:00,34.16,34.18,34.15,34.16,29670.0,31.6088,31.6273,31.5995,31.6088,29670.0
2016-09-19 14:10:00,34.16,34.18,34.15,34.15,131780.0,31.6088,31.6273,31.5995,31.5995,131780.0
2016-09-19 14:20:00,34.15,34.17,34.13,34.16,31899.0,31.5995,31.618,31.581,31.6088,31899.0
2016-09-19 14:30:00,34.17,34.21,34.17,34.2,39985.0,31.618,31.6551,31.618,31.6458,39985.0
2016-09-19 14:40:00,34.2,34.24,34.18,34.22,26050.0,31.6458,31.6828,31.6273,31.6643,26050.0
2016-09-19 14:50:00,34.21,34.24,34.21,34.24,18692.0,31.6551,31.6828,31.6551,31.6828,18692.0
2016-09-19 15:00:00,34.23,34.24,34.2,34.2,50893.0,31.6736,31.6828,31.6458,31.6458,50893.0
2016-09-19 15:10:00,34.2,34.21,34.14,34.15,39650.0,31.6458,31.6551,31.5903,31.5995,39650.0
2016-09-19 15:20:00,34.15,34.2,34.13,34.13,70180.0,31.5995,31.6458,31.581,31.581,70180.0
2016-09-19 15:30:00,34.13,34.15,34.08,34.12,71270.0,31.581,31.5995,31.5348,31.5718,71270.0
2016-09-19 15:40:00,34.12,34.18,34.11,34.16,186663.0,31.5718,31.6273,31.5625,31.6088,186663.0
2016-09-19 15:50:00,34.15,34.17,34.12,34.13,375706.0,31.5995,31.618,31.5718,31.581,375706.0
2016-09-20 09:30:00,34.16,34.26,33.8,33.88,281193.0,31.6088,31.7013,31.2757,31.3497,281193.0
2016-09-20 09:40:00,33.87,33.99,33.79,33.95,314095.0,31.3404,31.4515,31.2664,31.4145,314095.0
2016-09-20 09:50:00,33.95,34.03,33.94,33.95,110337.0,31.4145,31.4885,31.4052,31.4145,110337.0
2016-09-20 10:00:00,33.96,33.99,33.86,33.86,99475.0,31.4237,31.4515,31.3312,31.3312,99475.0
2016-09-20 10:10:00,33.85,33.95,33.84,33.92,54237.0,31.3219,31.4145,31.3127,31.3867,54237.0
2016-09-20 10:20:00,33.92,34.0,33.9,33.97,87271.0,31.3867,31.4607,31.3682,31.433,87271.0
2016-09-20 10:30:00,33.96,34.0,33.89,33.9,56601.0,31.4237,31.4607,31.3589,31.3682,56601.0
2016-09-20 10:40:00,33.89,33.96,33.89,33.95,30337.0,31.3589,31.4237,31.3589,31.4145,30337.0
2016-09-20 10:50:00,33.95,33.96,33.91,33.94,46055.0,31.4145,31.4237,31.3775,31.4052,46055.0
2016-09-20 11:00:00,33.94,33.95,33.9,33.92,53797.0,31.4052,31.4145,31.3682,31.3867,53797.0
2016-09-20 11:10:00,33.93,33.94,33.88,33.88,63308.0,31.396,31.4052,31.3497,31.3497,63308.0
2016-09-20 11:20:00,33.89,33.89,33.82,33.83,81774.0,31.3589,31.3589,31.2942,31.3034,81774.0
2016-09-20 11:30:00,33.84,33.87,33.78,33.8,116125.0,31.3127,31.3404,31.2572,31.2757,116125.0
2016-09-20 11:40:00,33.79,33.86,33.78,33.85,35661.0,31.2664,31.3312,31.2572,31.3219,35661.0
2016-09-20 11:50:00,33.85,33.9,33.84,33.85,32923.0,31.3219,31.3682,31.3127,31.3219,32923.0
2016-09-20 12:00:00,33.85,33.88,33.83,33.83,15242.0,31.3219,31.3497,31.3034,31.3034,15242.0
2016-09-20 12:10:00,33.83,33.84,33.8,33.82,17753.0,31.3034,31.3127,31.2757,31.2942,17753.0
2016-09-20 12:20:00,33.82,33.84,33.8,33.82,12499.0,31.2942,31.3127,31.2757,31.2942,12499.0
2016-09-20 12:30:00,33.81,33.81,33.73,33.75,25682.0,31.2849,31.2849,31.2109,31.2294,25682.0
2016-09-20 12:40:00,33.75,33.77,33.72,33.72,84896.0,31.2294,31.2479,31.2016,31.2016,84896.0
2016-09-20 12:50:00,33.73,33.76,33.7,33.7,19472.0,31.2109,31.2387,31.1831,31.1831,19472.0
2016-09-20 13:00:00,33.71,33.76,33.7,33.75,83878.0,31.1924,31.2387,31.1831,31.2294,83878.0
2016-09-20 13:10:00,33.75,33.79,33.75,33.79,9189.0,31.2294,31.2664,31.2294,31.2664,9189.0
2016-09-20 13:20:00,33.79,33.79,33.76,33.77,21420.0,31.2664,31.2664,31.2387,31.2479,21420.0
2016-09-20 13:30:00,33.77,33.8,33.75,33.8,27670.0,31.2479,31.2757,31.2294,31.2757,27670.0
2016-09-20 13:40:00,33.8,33.8,33.78,33.78,12503.0,31.2757,31.2757,31.2572,31.2572,12503.0
2016-09-20 13:50:00,33.79,33.85,33.77,33.84,24486.0,31.2664,31.3219,31.2479,31.3127,24486.0
2016-09-20 14:00:00,33.84,33.88,33.84,33.86,56018.0,31.3127,31.3497,31.3127,31.3312,56018.0
2016-09-20 14:10:00,33.86,33.89,33.85,33.88,30450.0,31.3312,31.3589,31.3219,31.3497,30450.0
2016-09-20 14:20:00,33.88,33.88,33.82,33.85,39033.0,31.3497,31.3497,31.2942,31.3219,39033.0
2016-09-20 14:30:00,33.84,33.87,33.84,33.87,26590.0,31.3127,31.3404,31.3127,31.3404,26590.0
2016-09-20 14:40:00,33.87,33.87,33.83,33.86,27533.0,31.3404,31.3404,31.3034,31.3312,27533.0
2016-09-20 14:50:00,33.86,33.88,33.85,33.86,53755.0,31.3312,31.3497,31.3219,31.3312,53755.0
2016-09-20 15:00:00,33.87,33.88,33.84,33.85,43039.0,31.3404,31.3497,31.3127,31.3219,43039.0
2016-09-20 15:10:00,33.84,33.88,33.84,33.87,83524.0,31.3127,31.3497,31.3127,31.3404,83524.0
2016-09-20 15:20:00,33.87,33.87,33.84,33.86,80573.0,31.3404,31.3404,31.3127,31.3312,80573.0
2016-09-20 15:30:00,33.86,33.88,33.83,33.87,97941.0,31.3312,31.3497,31.3034,31.3404,97941.0
2016-09-20 15:40:00,33.87,33.9,33.85,33.9,309794.0,31.3404,31.3682,31.3219,31.3682,309794.0
2016-09-20 15:50:00,33.9,33.9,33.83,33.83,535792.0,31.3682,31.3682,31.3034,31.3034,535792.0
2016-09-21 09:30:00,33.8,34.03,33.8,33.99,55432.0,31.2757,31.4885,31.2757,31.4515,55432.0
2016-09-21 09:40:00,34.0,34.0,33.89,33.92,29131.0,31.4607,31.4607,31.3589,31.3867,29131.0
2016-09-21 09:50:00,33.93,34.04,33.93,34.04,41604.0,31.396,31.4977,31.396,31.4977,41604.0
2016-09-21 10:00:00,34.04,34.06,33.99,33.99,25751.0,31.4977,31.5163,31.4515,31.4515,25751.0
2016-09-21 10:10:00,34.0,34.02,33.99,34.01,16225.0,31.4607,31.4792,31.4515,31.47,16225.0
2016-09-21 10:20:00,34.01,34.02,33.96,33.96,13594.0,31.47,31.4792,31.4237,31.4237,13594.0
2016-09-21 10:30:00,33.97,33.99,33.95,33.96,22916.0,31.433,31.4515,31.4145,31.4237,22916.0
2016-09-21 10:40:00,33.96,34.01,33.94,33.94,46004.0,31.4237,31.47,31.4052,31.4052,46004.0
2016-09-21 10:50:00,33.94,33.94,33.86,33.86,47137.0,31.4052,31.4052,31.3312,31.3312,47137.0
2016-09-21 11:00:00,33.86,33.89,33.81,33.81,14200.0,31.3312,31.3589,31.2849,31.2849,14200.0
2016-09-21 11:10:00,33.79,33.81,33.78,33.8,11042.0,31.2664,31.2849,31.2572,31.2757,11042.0
2016-09-21 11:20:00,33.81,33.84,33.81,33.83,8817.0,31.2849,31.3127,31.2849,31.3034,8817.0
2016-09-21 11:30:00,33.84,33.86,33.79,33.84,11716.0,31.3127,31.3312,31.2664,31.3127,11716.0
2016-09-21 11:40:00,33.85,33.87,33.81,33.86,10160.0,31.3219,31.3404,31.2849,31.3312,10160.0
2016-09-21 11:50:00,33.86,33.87,33.82,33.84,18122.0,31.3312,31.3404,31.2942,31.3127,18122.0
2016-09-21 12:00:00,33.84,33.85,33.79,33.82,14369.0,31.3127,31.3219,31.2664,31.2942,14369.0
2016-09-21 12:10:00,33.81,33.81,33.68,33.69,18086.0,31.2849,31.2849,31.1646,31.1739,18086.0
2016-09-21 12:20:00,33.7,33.72,33.67,33.68,17425.0,31.1831,31.2016,31.1554,31.1646,17425.0
2016-09-21 12:30:00,33.68,33.7,33.66,33.67,16027.0,31.1646,31.1831,31.1461,31.1554,16027.0
2016-09-21 12:40:00,33.67,33.72,33.67,33.69,11400.0,31.1554,31.2016,31.1554,31.1739,11400.0
2016-09-21 12:50:00,33.69,33.76,33.69,33.76,3919.0,31.1739,31.2387,31.1739,31.2387,3919.0
2016-09-21 13:00:00,33.78,33.82,33.78,33.79,9189.0,31.2572,31.2942,31.2572,31.2664,9189.0
2016-09-21 13:10:00,33.78,33.78,33.73,33.73,15800.0,31.2572,31.2572,31.2109,31.2109,15800.0
2016-09-21 13:20:00,33.74,33.75,33.71,33.74,14069.0,31.2202,31.2294,31.1924,31.2202,14069.0
2016-09-21 13:30:00,33.73,33.75,33.72,33.73,12848.0,31.2109,31.2294,31.2016,31.2109,12848.0
2016-09-21 13:40:00,33.73,33.73,33.68,33.68,15281.0,31.2109,31.2109,31.1646,31.1646,15281.0
2016-09-21 13:50:00,33.68,33.72,33.64,33.69,52683.0,31.1646,31.2016,31.1276,31.1739,52683.0
2016-09-21 14:00:00,33.69,33.91,33.68,33.91,145793.0,31.1739,31.3775,31.1646,31.3775,145793.0
2016-09-21 14:10:00,33.91,34.05,33.86,33.88,308420.0,31.3775,31.507,31.3312,31.3497,308420.0
2016-09-21 14:20:00,33.88,33.89,33.75,33.8,143220.0,31.3497,31.3589,31.2294,31.2757,143220.0
2016-09-21 14:30:00,33.79,33.89,33.78,33.87,115158.0,31.2664,31.3589,31.2572,31.3404,115158.0
2016-09-21 14:40:00,33.87,33.93,33.85,33.89,72416.0,31.3404,31.396,31.3219,31.3589,72416.0
2016-09-21 14:50:00,33.88,33.96,33.87,33.94,70930.0,31.3497,31.4237,31.3404,31.4052,70930.0
2016-09-21 15:00:00,33.94,33.99,33.91,33.98,46606.0,31.4052,31.4515,31.3775,31.4422,46606.0
2016-09-21 15:10:00,33.97,34.06,33.97,34.04,121075.0,31.433,31.5163,31.433,31.4977,121075.0
2016-09-21 15:20:00,34.03,34.08,34.03,34.05,52509.0,31.4885,31.5348,31.4885,31.507,52509.0
2016-09-21 15:30:00,34.06,34.13,34.05,34.12,73548.0,31.5163,31.581,31.507,31.5718,73548.0
2016-09-21 15:40:00,34.13,34.19,34.13,34.16,111854.0,31.581,31.6365,31.581,31.6088,111854.0
2016-09-21 15:50:00,34.17,34.18,34.14,34.15,360626.0,31.618,31.6273,31.5903,31.5995,360626.0
2016-09-22 09:30:00,34.42,34.62,34.25,34.56,127274.0,31.8494,32.0344,31.6921,31.9789,127274.0
2016-09-22 09:40:00,34.55,34.59,34.51,34.58,70578.0,31.9697,32.0067,31.9326,31.9974,70578.0
2016-09-22 09:50:00,34.57,34.68,34.57,34.64,139974.0,31.9882,32.0899,31.9882,32.0529,139974.0
2016-09-22 10:00:00,34.64,34.64,34.49,34.49,202845.0,32.0529,32.0529,31.9141,31.9141,202845.0
2016-09-22 10:10:00,34.5,34.55,34.49,34.55,14735.0,31.9234,31.9697,31.9141,31.9697,14735.0
2016-09-22 10:20:00,34.55,34.61,34.54,34.59,18670.0,31.9697,32.0252,31.9604,32.0067,18670.0
2016-09-22 10:30:00,34.6,34.64,34.58,34.6,79352.0,32.0159,32.0529,31.9974,32.0159,79352.0
2016-09-22 10:40:00,34.6,34.61,34.57,34.61,227394.0,32.0159,32.0252,31.9882,32.0252,227394.0
2016-09-22 10:50:00,34.61,34.62,34.54,34.59,71814.0,32.0252,32.0344,31.9604,32.0067,71814.0
2016-09-22 11:00:00,34.59,34.6,34.54,34.57,38315.0,32.0067,32.0159,31.9604,31.9882,38315.0
2016-09-22 11:10:00,34.57,34.57,34.51,34.52,23501.0,31.9882,31.9882,31.9326,31.9419,23501.0
2016-09-22 11:20:00,34.52,34.54,34.49,34.52,31439.0,31.9419,31.9604,31.9141,31.9419,31439.0
2016-09-22 11:30:00,34.52,34.54,34.49,34.53,12236.0,31.9419,31.9604,31.9141,31.9512,12236.0
2016-09-22 11:40:00,34.52,34.54,34.51,34.51,17358.0,31.9419,31.9604,31.9326,31.9326,17358.0
2016-09-22 11:50:00,34.51,34.51,34.45,34.48,59289.0,31.9326,31.9326,31.8771,31.9049,59289.0
2016-09-22 12:00:00,34.49,34.52,34.46,34.47,9226.0,31.9141,31.9419,31.8864,31.8956,9226.0
2016-09-22 12:10:00,34.46,34.49,34.45,34.47,17450.0,31.8864,31.9141,31.8771,31.8956,17450.0
2016-09-22 12:20:00,34.47,34.48,34.43,34.47,17175.0,31.8956,31.9049,31.8586,31.8956,17175.0
2016-09-22 12:30:00,34.48,34.49,34.46,34.47,17288.0,31.9049,31.9141,31.8864,31.8956,17288.0
2016-09-22 12:40:00,34.48,34.52,34.47,34.52,10600.0,31.9049,31.9419,31.8956,31.9419,10600.0
2016-09-22 12:50:00,34.51,34.53,34.51,34.53,11530.0,31.9326,31.9512,31.9326,31.9512,11530.0
2016-09-22 13:00:00,34.53,34.58,34.53,34.56,13038.0,31.9512,31.9974,31.9512,31.9789,13038.0
2016-09-22 13:10:00,34.57,34.6,34.56,34.57,20609.0,31.9882,32.0159,31.9789,31.9882,20609.0
2016-09-22 13:20:00,34.57,34.6,34.55,34.56,16142.0,31.9882,32.0159,31.9697,31.9789,16142.0
2016-09-22 13:30:00,34.56,34.6,34.56,34.59,18447.0,31.9789,32.0159,31.9789,32.0067,18447.0
2016-09-22 13:40:00,34.59,34.59,34.53,34.56,103960.0,32.0067,32.0067,31.9512,31.9789,103960.0
2016-09-22 13:50:00,34.56,34.56,34.53,34.54,16781.0,31.9789,31.9789,31.9512,31.9604,16781.0
2016-09-22 14:00:00,34.54,34.59,34.53,34.59,22525.0,31.9604,32.0067,31.9512,32.0067,22525.0
2016-09-22 14:10:00,34.59,34.61,34.48,34.48,163159.0,32.0067,32.0252,31.9049,31.9049,163159.0
2016-09-22 14:20:00,34.49,34.51,34.48,34.5,38911.0,31.9141,31.9326,31.9049,31.9234,38911.0
2016-09-22 14:30:00,34.51,34.51,34.45,34.51,131629.0,31.9326,31.9326,31.8771,31.9326,131629.0
2016-09-22 14:40:00,34.51,34.54,34.5,34.53,22969.0,31.9326,31.9604,31.9234,31.9512,22969.0
2016-09-22 14:50:00,34.53,34.57,34.51,34.56,39111.0,31.9512,31.9882,31.9326,31.9789,39111.0
2016-09-22 15:00:00,34.55,34.57,34.53,34.54,55998.0,31.9697,31.9882,31.9512,31.9604,55998.0
2016-09-22 15:10:00,34.53,34.56,34.52,34.54,76128.0,31.9512,31.9789,31.9419,31.9604,76128.0
2016-09-22 15:20:00,34.53,34.55,34.52,34.54,80605.0,31.9512,31.9697,31.9419,31.9604,80605.0
2016-09-22 15:30:00,34.54,34.59,34.53,34.56,163086.0,31.9604,32.0067,31.9512,31.9789,163086.0
2016-09-22 15:40:00,34.56,34.57,34.54,34.55,202571.0,31.9789,31.9882,31.9604,31.9697,202571.0
2016-09-22 15:50:00,34.55,34.57,34.52,34.55,301101.0,31.9697,31.9882,31.9419,31.9697,301101.0
2016-09-23 09:30:00,34.34,34.72,34.34,34.63,44276.0,31.7753,32.127,31.7753,32.0437,44276.0
2016-09-23 09:40:00,34.63,34.64,34.44,34.45,51989.0,32.0437,32.0529,31.8679,31.8771,51989.0
2016-09-23 09:50:00,34.45,34.52,34.42,34.5,27070.0,31.8771,31.9419,31.8494,31.9234,27070.0
2016-09-23 10:00:00,34.5,34.51,34.45,34.5,34311.0,31.9234,31.9326,31.8771,31.9234,34311.0
2016-09-23 10:10:00,34.49,34.54,34.45,34.51,42403.0,31.9141,31.9604,31.8771,31.9326,42403.0
2016-09-23 10:20:00,34.5,34.56,34.46,34.55,280956.0,31.9234,31.9789,31.8864,31.9697,280956.0
2016-09-23 10:30:00,34.55,34.58,34.53,34.56,40621.0,31.9697,31.9974,31.9512,31.9789,40621.0
2016-09-23 10:40:00,34.55,34.63,34.53,34.62,34395.0,31.9697,32.0437,31.9512,32.0344,34395.0
2016-09-23 10:50:00,34.62,34.62,34.58,34.59,34835.0,32.0344,32.0344,31.9974,32.0067,34835.0
2016-09-23 11:00:00,34.59,34.64,34.58,34.6,48699.0,32.0067,32.0529,31.9974,32.0159,48699.0
2016-09-23 11:10:00,34.6,34.62,34.58,34.62,18353.0,32.0159,32.0344,31.9974,32.0344,18353.0
2016-09-23 11:20:00,34.61,34.63,34.59,34.62,60655.0,32.0252,32.0437,32.0067,32.0344,60655.0
2016-09-23 11:30:00,34.62,34.67,34.61,34.66,31790.0,32.0344,32.0807,32.0252,32.0714,31790.0
2016-09-23 11:40:00,34.66,34.66,34.63,34.63,14046.0,32.0714,32.0714,32.0437,32.0437,14046.0
2016-09-23 11:50:00,34.63,34.65,34.6,34.65,20391.0,32.0437,32.0622,32.0159,32.0622,20391.0
2016-09-23 12:00:00,34.64,34.65,34.61,34.62,15364.0,32.0529,32.0622,32.0252,32.0344,15364.0
2016-09-23 12:10:00,34.63,34.65,34.62,34.62,13875.0,32.0437,32.0622,32.0344,32.0344,13875.0
2016-09-23 12:20:00,34.62,34.64,34.6,34.63,17307.0,32.0344,32.0529,32.0159,32.0437,17307.0
2016-09-23 12:30:00,34.63,34.63,34.57,34.59,6743.0,32.0437,32.0437,31.9882,32.0067,6743.0
2016-09-23 12:40:00,34.6,34.62,34.58,34.61,8544.0,32.0159,32.0344,31.9974,32.0252,8544.0
2016-09-23 12:50:00,34.6,34.64,34.6,34.61,17375.0,32.0159,32.0529,32.0159,32.0252,17375.0
2016-09-23 13:00:00,34.61,34.61,34.57,34.58,22552.0,32.0252,32.0252,31.9882,31.9974,22552.0
2016-09-23 13:10:00,34.58,34.59,34.54,34.55,120730.0,31.9974,32.0067,31.9604,31.9697,120730.0
2016-09-23 13:20:00,34.56,34.61,34.56,34.6,9940.0,31.9789,32.0252,31.9789,32.0159,9940.0
2016-09-23 13:30:00,34.6,34.6,34.55,34.56,34709.0,32.0159,32.0159,31.9697,31.9789,34709.0
2016-09-23 13:40:00,34.55,34.56,34.53,34.53,18715.0,31.9697,31.9789,31.9512,31.9512,18715.0
2016-09-23 13:50:00,34.53,34.54,34.5,34.51,22465.0,31.9512,31.9604,31.9234,31.9326,22465.0
2016-09-23 14:00:00,34.51,34.56,34.51,34.54,14830.0,31.9326,31.9789,31.9326,31.9604,14830.0
2016-09-23 14:10:00,34.54,34.54,34.52,34.54,25612.0,31.9604,31.9604,31.9419,31.9604,25612.0
2016-09-23 14:20:00,34.55,34.55,34.53,34.53,9450.0,31.9697,31.9697,31.9512,31.9512,9450.0
2016-09-23 14:30:00,34.52,34.56,34.5,34.51,55302.0,31.9419,31.9789,31.9234,31.9326,55302.0
2016-09-23 14:40:00,34.51,34.53,34.5,34.52,33976.0,31.9326,31.9512,31.9234,31.9419,33976.0
2016-09-23 14:50:00,34.52,34.56,34.51,34.55,16921.0,31.9419,31.9789,31.9326,31.9697,16921.0
2016-09-23 15:00:00,34.55,34.58,34.53,34.55,65038.0,31.9697,31.9974,31.9512,31.9697,65038.0
2016-09-23 15:10:00,34.55,34.56,34.51,34.52,36812.0,31.9697,31.9789,31.9326,31.9419,36812.0
2016-09-23 15:20:00,34.51,34.52,34.49,34.52,50157.0,31.9326,31.9419,31.9141,31.9419,50157.0
2016-09-23 15:30:00,34.52,34.56,34.49,34.49,151347.0,31.9419,31.9789,31.9141,31.9141,151347.0
2016-09-23 15:40:00,34.49,34.5,34.45,34.46,116937.0,31.9141,31.9234,31.8771,31.8864,116937.0
2016-09-23 15:50:00,34.46,34.5,34.44,34.44,228635.0,31.8864,31.9234,31.8679,31.8679,228635.0
2016-09-26 09:30:00,34.21,34.36,34.16,34.16,38240.0,31.6551,31.7938,31.6088,31.6088,38240.0
2016-09-26 09:40:00,34.16,34.32,34.13,34.28,53436.0,31.6088,31.7568,31.581,31.7198,53436.0
2016-09-26 09:50:00,34.28,34.29,34.19,34.22,36461.0,31.7198,31.7291,31.6365,31.6643,36461.0
2016-09-26 10:00:00,34.22,34.29,34.21,34.26,39772.0,31.6643,31.7291,31.6551,31.7013,39772.0
2016-09-26 10:10:00,34.26,34.36,34.26,34.32,106829.0,31.7013,31.7938,31.7013,31.7568,106829.0
2016-09-26 10:20:00,34.32,34.32,34.24,34.25,13937.0,31.7568,31.7568,31.6828,31.6921,13937.0
2016-09-26 10:30:00,34.25,34.32,34.24,34.28,18005.0,31.6921,31.7568,31.6828,31.7198,18005.0
2016-09-26 10:40:00,34.28,34.32,34.27,34.3,99309.0,31.7198,31.7568,31.7106,31.7383,99309.0
2016-09-26 10:50:00,34.3,34.31,34.26,34.27,23559.0,31.7383,31.7476,31.7013,31.7106,23559.0
2016-09-26 11:00:00,34.28,34.29,34.23,34.26,18824.0,31.7198,31.7291,31.6736,31.7013,18824.0
2016-09-26 11:10:00,34.27,34.27,34.23,34.26,9314.0,31.7106,31.7106,31.6736,31.7013,9314.0
2016-09-26 11:20:00,34.27,34.28,34.23,34.26,35694.0,31.7106,31.7198,31.6736,31.7013,35694.0
2016-09-26 11:30:00,34.26,34.26,34.2,34.24,115734.0,31.7013,31.7013,31.6458,31.6828,115734.0
2016-09-26 11:40:00,34.25,34.25,34.22,34.23,48156.0,31.6921,31.6921,31.6643,31.6736,48156.0
2016-09-26 11:50:00,34.23,34.25,34.21,34.23,65745.0,31.6736,31.6921,31.6551,31.6736,65745.0
2016-09-26 12:00:00,34.24,34.25,34.21,34.24,18926.0,31.6828,31.6921,31.6551,31.6828,18926.0
2016-09-26 12:10:00,34.23,34.27,34.22,34.25,13492.0,31.6736,31.7106,31.6643,31.6921,13492.0
2016-09-26 12:20:00,34.25,34.26,34.24,34.25,16492.0,31.6921,31.7013,31.6828,31.6921,16492.0
2016-09-26 12:30:00,34.25,34.26,34.23,34.23,19480.0,31.6921,31.7013,31.6736,31.6736,19480.0
2016-09-26 12:40:00,34.23,34.25,34.2,34.23,11640.0,31.6736,31.6921,31.6458,31.6736,11640.0
2016-09-26 12:50:00,34.23,34.27,34.23,34.25,9584.0,31.6736,31.7106,31.6736,31.6921,9584.0
2016-09-26 13:00:00,34.24,34.25,34.2,34.21,16699.0,31.6828,31.6921,31.6458,31.6551,16699.0
2016-09-26 13:10:00,34.2,34.21,34.19,34.2,13362.0,31.6458,31.6551,31.6365,31.6458,13362.0
2016-09-26 13:20:00,34.19,34.2,34.13,34.14,21335.0,31.6365,31.6458,31.581,31.5903,21335.0
2016-09-26 13:30:00,34.14,34.16,34.11,34.11,10860.0,31.5903,31.6088,31.5625,31.5625,10860.0
2016-09-26 13:40:00,34.12,34.14,34.09,34.13,29363.0,31.5718,31.5903,31.544,31.581,29363.0
2016-09-26 13:50:00,34.14,34.16,34.14,34.16,19773.0,31.5903,31.6088,31.5903,31.6088,19773.0
2016-09-26 14:00:00,34.16,34.19,34.15,34.18,38134.0,31.6088,31.6365,31.5995,31.6273,38134.0
2016-09-26 14:10:00,34.19,34.21,34.17,34.2,21612.0,31.6365,31.6551,31.618,31.6458,21612.0
2016-09-26 14:20:00,34.2,34.22,34.18,34.2,25815.0,31.6458,31.6643,31.6273,31.6458,25815.0
2016-09-26 14:30:00,34.2,34.21,34.17,34.19,35105.0,31.6458,31.6551,31.618,31.6365,35105.0
2016-09-26 14:40:00,34.19,34.2,34.17,34.19,55985.0,31.6365,31.6458,31.618,31.6365,55985.0
2016-09-26 14:50:00,34.19,34.19,34.17,34.17,39722.0,31.6365,31.6365,31.618,31.618,39722.0
2016-09-26 15:00:00,34.17,34.21,34.15,34.2,48374.0,31.618,31.6551,31.5995,31.6458,48374.0
2016-09-26 15:10:00,34.19,34.2,34.17,34.17,23869.0,31.6365,31.6458,31.618,31.618,23869.0
2016-09-26 15:20:00,34.18,34.22,34.17,34.21,46673.0,31.6273,31.6643,31.618,31.6551,46673.0
2016-09-26 15:30:00,34.21,34.23,34.17,34.2,66400.0,31.6551,31.6736,31.618,31.6458,66400.0
2016-09-26 15:40:00,34.2,34.21,34.17,34.2,93090.0,31.6458,31.6551,31.618,31.6458,93090.0
2016-09-26 15:50:00,34.19,34.21,34.14,34.16,297647.0,31.6365,31.6551,31.5903,31.6088,297647.0
2016-09-27 09:30:00,34.17,34.23,33.9,34.23,31345.0,31.618,31.6736,31.3682,31.6736,31345.0
2016-09-27 09:40:00,34.23,34.26,34.2,34.26,74339.0,31.6736,31.7013,31.6458,31.7013,74339.0
2016-09-27 09:50:00,34.26,34.32,34.23,34.32,39055.0,31.7013,31.7568,31.6736,31.7568,39055.0
2016-09-27 10:00:00,34.34,34.43,34.33,34.4,94989.0,31.7753,31.8586,31.7661,31.8309,94989.0
2016-09-27 10:10:00,34.4,34.4,34.35,34.35,55078.0,31.8309,31.8309,31.7846,31.7846,55078.0
2016-09-27 10:20:00,34.35,34.39,34.34,34.36,105073.0,31.7846,31.8216,31.7753,31.7938,105073.0
2016-09-27 10:30:00,34.36,34.36,34.29,34.32,61508.0,31.7938,31.7938,31.7291,31.7568,61508.0
2016-09-27 10:40:00,34.32,34.34,34.3,34.3,14291.0,31.7568,31.7753,31.7383,31.7383,14291.0
2016-09-27 10:50:00,34.3,34.33,34.24,34.25,49685.0,31.7383,31.7661,31.6828,31.6921,49685.0
2016-09-27 11:00:00,34.25,34.27,34.23,34.26,56140.0,31.6921,31.7106,31.6736,31.7013,56140.0
2016-09-27 11:10:00,34.26,34.27,34.24,34.24,15033.0,31.7013,31.7106,31.6828,31.6828,15033.0
2016-09-27 11:20:00,34.26,34.32,34.26,34.31,16629.0,31.7013,31.7568,31.7013,31.7476,16629.0
2016-09-27 11:30:00,34.32,34.36,34.31,34.35,23426.0,31.7568,31.7938,31.7476,31.7846,23426.0
2016-09-27 11:40:00,34.35,34.35,34.29,34.31,12708.0,31.7846,31.7846,31.7291,31.7476,12708.0
2016-09-27 11:50:00,34.3,34.31,34.28,34.28,7788.0,31.7383,31.7476,31.7198,31.7198,7788.0
2016-09-27 12:00:00,34.27,34.3,34.26,34.3,7308.0,31.7106,31.7383,31.7013,31.7383,7308.0
2016-09-27 12:10:00,34.29,34.29,34.26,34.29,3000.0,31.7291,31.7291,31.7013,31.7291,3000.0
2016-09-27 12:20:00,34.3,34.39,34.29,34.36,27101.0,31.7383,31.8216,31.7291,31.7938,27101.0
2016-09-27 12:30:00,34.36,34.38,34.35,34.36,10543.0,31.7938,31.8124,31.7846,31.7938,10543.0
2016-09-27 12:40:00,34.37,34.39,34.35,34.36,8313.0,31.8031,31.8216,31.7846,31.7938,8313.0
2016-09-27 12:50:00,34.35,34.39,34.35,34.38,8989.0,31.7846,31.8216,31.7846,31.8124,8989.0
2016-09-27 13:00:00,34.38,34.39,34.35,34.36,36777.0,31.8124,31.8216,31.7846,31.7938,36777.0
2016-09-27 13:10:00,34.37,34.37,34.35,34.37,4914.0,31.8031,31.8031,31.7846,31.8031,4914.0
2016-09-27 13:20:00,34.36,34.37,34.34,34.36,9795.0,31.7938,31.8031,31.7753,31.7938,9795.0
2016-09-27 13:30:00,34.38,34.39,34.35,34.37,5260.0,31.8124,31.8216,31.7846,31.8031,5260.0
2016-09-27 13:40:00,34.36,34.37,34.33,34.34,12772.0,31.7938,31.8031,31.7661,31.7753,12772.0
2016-09-27 13:50:00,34.34,34.36,34.32,34.34,25278.0,31.7753,31.7938,31.7568,31.7753,25278.0
2016-09-27 14:00:00,34.34,34.37,34.34,34.34,27193.0,31.7753,31.8031,31.7753,31.7753,27193.0
2016-09-27 14:10:00,34.34,34.37,34.33,34.36,16916.0,31.7753,31.8031,31.7661,31.7938,16916.0
2016-09-27 14:20:00,34.37,34.37,34.34,34.34,47726.0,31.8031,31.8031,31.7753,31.7753,47726.0
2016-09-27 14:30:00,34.34,34.36,34.33,34.35,27871.0,31.7753,31.7938,31.7661,31.7846,27871.0
2016-09-27 14:40:00,34.34,34.35,34.31,34.32,15463.0,31.7753,31.7846,31.7476,31.7568,15463.0
2016-09-27 14:50:00,34.31,34.34,34.31,34.32,28919.0,31.7476,31.7753,31.7476,31.7568,28919.0
2016-09-27 15:00:00,34.32,34.34,34.32,34.33,7791.0,31.7568,31.7753,31.7568,31.7661,7791.0
2016-09-27 15:10:00,34.32,34.33,34.3,34.31,16398.0,31.7568,31.7661,31.7383,31.7476,16398.0
2016-09-27 15:20:00,34.31,34.31,34.28,34.3,19682.0,31.7476,31.7476,31.7198,31.7383,19682.0
2016-09-27 15:30:00,34.3,34.32,34.28,34.32,36598.0,31.7383,31.7568,31.7198,31.7568,36598.0
2016-09-27 15:40:00,34.32,34.33,34.31,34.31,29784.0,31.7568,31.7661,31.7476,31.7476,29784.0
2016-09-27 15:50:00,34.31,34.35,34.31,34.33,182301.0,31.7476,31.7846,31.7476,31.7661,182301.0
2016-09-28 09:30:00,34.01,34.09,33.97,34.01,254720.0,31.47,31.544,31.433,31.47,254720.0
2016-09-28 09:40:00,34.01,34.06,33.96,34.01,155855.0,31.47,31.5163,31.4237,31.47,155855.0
2016-09-28 09:50:00,34.01,34.02,33.97,34.0,16467.0,31.47,31.4792,31.433,31.4607,16467.0
2016-09-28 10:00:00,34.02,34.09,34.02,34.07,83457.0,31.4792,31.544,31.4792,31.5255,83457.0
2016-09-28 10:10:00,34.06,34.07,34.02,34.04,16492.0,31.5163,31.5255,31.4792,31.4977,16492.0
2016-09-28 10:20:00,34.05,34.07,34.0,34.04,18128.0,31.507,31.5255,31.4607,31.4977,18128.0
2016-09-28 10:30:00,34.05,34.06,33.93,33.96,20991.0,31.507,31.5163,31.396,31.4237,20991.0
2016-09-28 10:40:00,33.95,33.98,33.91,33.91,53793.0,31.4145,31.4422,31.3775,31.3775,53793.0
2016-09-28 10:50:00,33.91,33.95,33.88,33.91,29480.0,31.3775,31.4145,31.3497,31.3775,29480.0
2016-09-28 11:00:00,33.9,33.9,33.81,33.83,33230.0,31.3682,31.3682,31.2849,31.3034,33230.0
2016-09-28 11:10:00,33.84,33.88,33.8,33.88,27097.0,31.3127,31.3497,31.2757,31.3497,27097.0
2016-09-28 11:20:00,33.88,33.9,33.84,33.87,33219.0,31.3497,31.3682,31.3127,31.3404,33219.0
2016-09-28 11:30:00,33.86,33.86,33.81,33.85,8446.0,31.3312,31.3312,31.2849,31.3219,8446.0
2016-09-28 11:40:00,33.85,33.88,33.83,33.88,19197.0,31.3219,31.3497,31.3034,31.3497,19197.0
2016-09-28 11:50:00,33.87,33.89,33.86,33.87,26408.0,31.3404,31.3589,31.3312,31.3404,26408.0
2016-09-28 12:00:00,33.86,33.87,33.82,33.84,17805.0,31.3312,31.3404,31.2942,31.3127,17805.0
2016-09-28 12:10:00,33.84,33.9,33.84,33.87,21238.0,31.3127,31.3682,31.3127,31.3404,21238.0
2016-09-28 12:20:00,33.86,33.86,33.84,33.84,14706.0,31.3312,31.3312,31.3127,31.3127,14706.0
2016-09-28 12:30:00,33.84,33.85,33.81,33.82,8001.0,31.3127,31.3219,31.2849,31.2942,8001.0
2016-09-28 12:40:00,33.83,33.87,33.81,33.84,8194.0,31.3034,31.3404,31.2849,31.3127,8194.0
2016-09-28 12:50:00,33.84,33.85,33.82,33.83,9523.0,31.3127,31.3219,31.2942,31.3034,9523.0
2016-09-28 13:00:00,33.82,33.83,33.81,33.82,15712.0,31.2942,31.3034,31.2849,31.2942,15712.0
2016-09-28 13:10:00,33.83,33.84,33.8,33.83,11203.0,31.3034,31.3127,31.2757,31.3034,11203.0
2016-09-28 13:20:00,33.84,33.87,33.83,33.87,39878.0,31.3127,31.3404,31.3034,31.3404,39878.0
2016-09-28 13:30:00,33.87,33.93,33.87,33.92,25493.0,31.3404,31.396,31.3404,31.3867,25493.0
2016-09-28 13:40:00,33.91,33.93,33.9,33.9,11165.0,31.3775,31.396,31.3682,31.3682,11165.0
2016-09-28 13:50:00,33.91,33.92,33.89,33.89,23994.0,31.3775,31.3867,31.3589,31.3589,23994.0
2016-09-28 14:00:00,33.9,33.92,33.88,33.9,40276.0,31.3682,31.3867,31.3497,31.3682,40276.0
2016-09-28 14:10:00,33.91,34.0,33.91,33.99,59109.0,31.3775,31.4607,31.3775,31.4515,59109.0
2016-09-28 14:20:00,33.99,34.07,33.97,34.04,88505.0,31.4515,31.5255,31.433,31.4977,88505.0
2016-09-28 14:30:00,34.05,34.07,34.0,34.01,111986.0,31.507,31.5255,31.4607,31.47,111986.0
2016-09-28 14:40:00,34.01,34.02,33.98,34.02,23402.0,31.47,31.4792,31.4422,31.4792,23402.0
2016-09-28 14:50:00,34.01,34.03,33.99,34.0,13240.0,31.47,31.4885,31.4515,31.4607,13240.0
2016-09-28 15:00:00,34.0,34.01,33.96,33.98,21373.0,31.4607,31.47,31.4237,31.4422,21373.0
2016-09-28 15:10:00,33.98,34.0,33.97,33.98,17626.0,31.4422,31.4607,31.433,31.4422,17626.0
2016-09-28 15:20:00,33.99,34.02,33.98,33.99,40119.0,31.4515,31.4792,31.4422,31.4515,40119.0
2016-09-28 15:30:00,33.99,34.03,33.97,34.02,53437.0,31.4515,31.4885,31.433,31.4792,53437.0
2016-09-28 15:40:00,34.03,34.08,34.01,34.04,113450.0,31.4885,31.5348,31.47,31.4977,113450.0
2016-09-28 15:50:00,34.04,34.1,34.04,34.08,299419.0,31.4977,31.5533,31.4977,31.5348,299419.0
2016-09-29 09:30:00,33.94,34.17,33.94,34.12,56913.0,31.4052,31.618,31.4052,31.5718,56913.0
2016-09-29 09:40:00,34.11,34.18,34.1,34.15,88329.0,31.5625,31.6273,31.5533,31.5995,88329.0
2016-09-29 09:50:00,34.14,34.19,34.13,34.16,41076.0,31.5903,31.6365,31.581,31.6088,41076.0
2016-09-29 10:00:00,34.15,34.2,34.03,34.04,121786.0,31.5995,31.6458,31.4885,31.4977,121786.0
2016-09-29 10:10:00,34.04,34.05,33.97,34.02,59121.0,31.4977,31.507,31.433,31.4792,59121.0
2016-09-29 10:20:00,34.02,34.06,34.0,34.01,23531.0,31.4792,31.5163,31.4607,31.47,23531.0
2016-09-29 10:30:00,34.01,34.04,33.99,34.02,20654.0,31.47,31.4977,31.4515,31.4792,20654.0
2016-09-29 10:40:00,34.03,34.06,33.98,33.99,14110.0,31.4885,31.5163,31.4422,31.4515,14110.0
2016-09-29 10:50:00,33.99,34.01,33.96,33.96,18888.0,31.4515,31.47,31.4237,31.4237,18888.0
2016-09-29 11:00:00,33.95,33.96,33.9,33.9,15688.0,31.4145,31.4237,31.3682,31.3682,15688.0
2016-09-29 11:10:00,33.91,33.91,33.87,33.89,11521.0,31.3775,31.3775,31.3404,31.3589,11521.0
2016-09-29 11:20:00,33.9,33.91,33.87,33.91,40830.0,31.3682,31.3775,31.3404,31.3775,40830.0
2016-09-29 11:30:00,33.9,33.98,33.9,33.97,14834.0,31.3682,31.4422,31.3682,31.433,14834.0
2016-09-29 11:40:00,33.97,34.0,33.94,33.95,27430.0,31.433,31.4607,31.4052,31.4145,27430.0
2016-09-29 11:50:00,33.95,34.02,33.95,34.0,64803.0,31.4145,31.4792,31.4145,31.4607,64803.0
2016-09-29 12:00:00,34.0,34.04,33.98,34.03,61051.0,31.4607,31.4977,31.4422,31.4885,61051.0
2016-09-29 12:10:00,34.03,34.04,33.99,34.0,35756.0,31.4885,31.4977,31.4515,31.4607,35756.0
2016-09-29 12:20:00,33.99,34.04,33.98,34.01,66027.0,31.4515,31.4977,31.4422,31.47,66027.0
2016-09-29 12:30:00,34.01,34.03,33.96,33.96,28506.0,31.47,31.4885,31.4237,31.4237,28506.0
2016-09-29 12:40:00,33.95,33.95,33.8,33.8,48130.0,31.4145,31.4145,31.2757,31.2757,48130.0
2016-09-29 12:50:00,33.79,33.79,33.73,33.75,46877.0,31.2664,31.2664,31.2109,31.2294,46877.0
2016-09-29 13:00:00,33.76,33.77,33.67,33.76,102385.0,31.2387,31.2479,31.1554,31.2387,102385.0
2016-09-29 13:10:00,33.76,33.86,33.76,33.78,93246.0,31.2387,31.3312,31.2387,31.2572,93246.0
2016-09-29 13:20:00,33.77,33.79,33.74,33.77,38684.0,31.2479,31.2664,31.2202,31.2479,38684.0
2016-09-29 13:30:00,33.76,33.8,33.75,33.76,28882.0,31.2387,31.2757,31.2294,31.2387,28882.0
2016-09-29 13:40:00,33.76,33.76,33.67,33.69,20798.0,31.2387,31.2387,31.1554,31.1739,20798.0
2016-09-29 13:50:00,33.69,33.69,33.59,33.62,64145.0,31.1739,31.1739,31.0814,31.1091,64145.0
2016-09-29 14:00:00,33.61,33.72,33.6,33.71,86353.0,31.0999,31.2016,31.0906,31.1924,86353.0
2016-09-29 14:10:00,33.71,33.76,33.67,33.74,60168.0,31.1924,31.2387,31.1554,31.2202,60168.0
2016-09-29 14:20:00,33.75,33.83,33.74,33.82,62038.0,31.2294,31.3034,31.2202,31.2942,62038.0
2016-09-29 14:30:00,33.82,33.89,33.8,33.85,41825.0,31.2942,31.3589,31.2757,31.3219,41825.0
2016-09-29 14:40:00,33.85,33.85,33.77,33.81,38213.0,31.3219,31.3219,31.2479,31.2849,38213.0
2016-09-29 14:50:00,33.81,33.82,33.74,33.76,45618.0,31.2849,31.2942,31.2202,31.2387,45618.0
2016-09-29 15:00:00,33.76,33.78,33.73,33.78,143777.0,31.2387,31.2572,31.2109,31.2572,143777.0
2016-09-29 15:10:00,33.77,33.8,33.73,33.74,27563.0,31.2479,31.2757,31.2109,31.2202,27563.0
2016-09-29 15:20:00,33.74,33.77,33.69,33.77,61895.0,31.2202,31.2479,31.1739,31.2479,61895.0
2016-09-29 15:30:00,33.77,33.8,33.74,33.79,96644.0,31.2479,31.2757,31.2202,31.2664,96644.0
2016-09-29 15:40:00,33.79,33.81,33.72,33.74,111416.0,31.2664,31.2849,31.2016,31.2202,111416.0
2016-09-29 15:50:00,33.74,33.74,33.66,33.67,249862.0,31.2202,31.2202,31.1461,31.1554,249862.0
2016-09-30 09:30:00,33.67,33.87,33.67,33.76,71311.0,31.1554,31.3404,31.1554,31.2387,71311.0
2016-09-30 09:40:00,33.76,33.76,33.62,33.64,15453.0,31.2387,31.2387,31.1091,31.1276,15453.0
2016-09-30 09:50:00,33.64,33.67,33.58,33.59,12578.0,31.1276,31.1554,31.0721,31.0814,12578.0
2016-09-30 10:00:00,33.6,33.64,33.58,33.64,24195.0,31.0906,31.1276,31.0721,31.1276,24195.0
2016-09-30 10:10:00,33.64,33.68,33.62,33.64,67681.0,31.1276,31.1646,31.1091,31.1276,67681.0
2016-09-30 10:20:00,33.64,33.71,33.61,33.71,51203.0,31.1276,31.1924,31.0999,31.1924,51203.0
2016-09-30 10:30:00,33.72,33.75,33.7,33.71,43428.0,31.2016,31.2294,31.1831,31.1924,43428.0
2016-09-30 10:40:00,33.72,33.72,33.66,33.67,162408.0,31.2016,31.2016,31.1461,31.1554,162408.0
2016-09-30 10:50:00,33.68,33.73,33.67,33.73,93798.0,31.1646,31.2109,31.1554,31.2109,93798.0
2016-09-30 11:00:00,33.75,33.81,33.74,33.81,45763.0,31.2294,31.2849,31.2202,31.2849,45763.0
2016-09-30 11:10:00,33.82,33.92,33.82,33.9,49645.0,31.2942,31.3867,31.2942,31.3682,49645.0
2016-09-30 11:20:00,33.91,33.91,33.86,33.88,17578.0,31.3775,31.3775,31.3312,31.3497,17578.0
2016-09-30 11:30:00,33.88,33.9,33.85,33.85,12888.0,31.3497,31.3682,31.3219,31.3219,12888.0
2016-09-30 11:40:00,33.85,33.89,33.85,33.88,13328.0,31.3219,31.3589,31.3219,31.3497,13328.0
2016-09-30 11:50:00,33.88,33.9,33.87,33.89,9605.0,31.3497,31.3682,31.3404,31.3589,9605.0
2016-09-30 12:00:00,33.89,33.9,33.86,33.87,12711.0,31.3589,31.3682,31.3312,31.3404,12711.0
2016-09-30 12:10:00,33.88,33.92,33.88,33.91,10592.0,31.3497,31.3867,31.3497,31.3775,10592.0
2016-09-30 12:20:00,33.92,33.94,33.9,33.92,11957.0,31.3867,31.4052,31.3682,31.3867,11957.0
2016-09-30 12:30:00,33.93,33.95,33.92,33.95,3300.0,31.396,31.4145,31.3867,31.4145,3300.0
2016-09-30 12:40:00,33.95,33.96,33.9,33.92,10903.0,31.4145,31.4237,31.3682,31.3867,10903.0
2016-09-30 12:50:00,33.92,33.95,33.9,33.91,97311.0,31.3867,31.4145,31.3682,31.3775,97311.0
2016-09-30 13:00:00,33.91,33.93,33.9,33.92,19609.0,31.3775,31.396,31.3682,31.3867,19609.0
2016-09-30 13:10:00,33.92,33.94,33.91,33.93,8936.0,31.3867,31.4052,31.3775,31.396,8936.0
2016-09-30 13:20:00,33.93,33.94,33.92,33.92,10135.0,31.396,31.4052,31.3867,31.3867,10135.0
2016-09-30 13:30:00,33.92,33.94,33.9,33.94,30773.0,31.3867,31.4052,31.3682,31.4052,30773.0
2016-09-30 13:40:00,33.95,33.97,33.93,33.94,13192.0,31.4145,31.433,31.396,31.4052,13192.0
2016-09-30 13:50:00,33.95,33.96,33.92,33.95,14752.0,31.4145,31.4237,31.3867,31.4145,14752.0
2016-09-30 14:00:00,33.95,33.97,33.95,33.95,9938.0,31.4145,31.433,31.4145,31.4145,9938.0
2016-09-30 14:10:00,33.95,33.97,33.94,33.96,14885.0,31.4145,31.433,31.4052,31.4237,14885.0
2016-09-30 14:20:00,33.96,33.99,33.95,33.98,15621.0,31.4237,31.4515,31.4145,31.4422,15621.0
2016-09-30 14:30:00,33.98,34.01,33.98,34.01,9630.0,31.4422,31.47,31.4422,31.47,9630.0
2016-09-30 14:40:00,34.01,34.01,33.97,33.99,12918.0,31.47,31.47,31.433,31.4515,12918.0
2016-09-30 14:50:00,33.99,34.0,33.97,34.0,9273.0,31.4515,31.4607,31.433,31.4607,9273.0
2016-09-30 15:00:00,34.0,34.02,33.99,34.0,26386.0,31.4607,31.4792,31.4515,31.4607,26386.0
2016-09-30 15:10:00,34.0,34.04,33.99,34.01,47236.0,31.4607,31.4977,31.4515,31.47,47236.0
2016-09-30 15:20:00,34.01,34.03,34.0,34.0,19721.0,31.47,31.4885,31.4607,31.4607,19721.0
2016-09-30 15:30:00,34.0,34.02,33.99,34.01,45657.0,31.4607,31.4792,31.4515,31.47,45657.0
2016-09-30 15:40:00,34.01,34.05,34.0,34.04,70709.0,31.47,31.507,31.4607,31.4977,70709.0
2016-09-30 15:50:00,34.05,34.06,33.93,33.94,351014.0,31.507,31.5163,31.396,31.4052,351014.0
2016-10-03 09:30:00,33.86,33.87,33.71,33.83,66886.0,31.3312,31.3404,31.1924,31.3034,66886.0
2016-10-03 09:40:00,33.83,33.84,33.76,33.78,37057.0,31.3034,31.3127,31.2387,31.2572,37057.0
2016-10-03 09:50:00,33.8,33.86,33.79,33.85,19189.0,31.2757,31.3312,31.2664,31.3219,19189.0
2016-10-03 10:00:00,33.86,33.93,33.81,33.83,39302.0,31.3312,31.396,31.2849,31.3034,39302.0
2016-10-03 10:10:00,33.82,33.85,33.77,33.79,30410.0,31.2942,31.3219,31.2479,31.2664,30410.0
2016-10-03 10:20:00,33.79,33.85,33.77,33.81,23070.0,31.2664,31.3219,31.2479,31.2849,23070.0
2016-10-03 10:30:00,33.8,33.89,33.8,33.86,13400.0,31.2757,31.3589,31.2757,31.3312,13400.0
2016-10-03 10:40:00,33.85,33.87,33.82,33.87,11000.0,31.3219,31.3404,31.2942,31.3404,11000.0
2016-10-03 10:50:00,33.87,33.91,33.86,33.86,10692.0,31.3404,31.3775,31.3312,31.3312,10692.0
2016-10-03 11:00:00,33.86,33.86,33.81,33.83,15996.0,31.3312,31.3312,31.2849,31.3034,15996.0
2016-10-03 11:10:00,33.83,33.85,33.79,33.8,21325.0,31.3034,31.3219,31.2664,31.2757,21325.0
2016-10-03 11:20:00,33.81,33.83,33.78,33.79,12400.0,31.2849,31.3034,31.2572,31.2664,12400.0
2016-10-03 11:30:00,33.78,33.81,33.76,33.77,15116.0,31.2572,31.2849,31.2387,31.2479,15116.0
2016-10-03 11:40:00,33.77,33.79,33.72,33.73,30224.0,31.2479,31.2664,31.2016,31.2109,30224.0
2016-10-03 11:50:00,33.73,33.75,33.69,33.73,47454.0,31.2109,31.2294,31.1739,31.2109,47454.0
2016-10-03 12:00:00,33.73,33.76,33.72,33.74,21719.0,31.2109,31.2387,31.2016,31.2202,21719.0
2016-10-03 12:10:00,33.74,33.74,33.68,33.72,19800.0,31.2202,31.2202,31.1646,31.2016,19800.0
2016-10-03 12:20:00,33.72,33.72,33.65,33.69,7792.0,31.2016,31.2016,31.1369,31.1739,7792.0
2016-10-03 12:30:00,33.67,33.67,33.63,33.63,20313.0,31.1554,31.1554,31.1184,31.1184,20313.0
2016-10-03 12:40:00,33.64,33.67,33.62,33.66,17060.0,31.1276,31.1554,31.1091,31.1461,17060.0
2016-10-03 12:50:00,33.66,33.71,33.65,33.7,10611.0,31.1461,31.1924,31.1369,31.1831,10611.0
2016-10-03 13:00:00,33.71,33.72,33.68,33.69,55680.0,31.1924,31.2016,31.1646,31.1739,55680.0
2016-10-03 13:10:00,33.68,33.7,33.64,33.68,65739.0,31.1646,31.1831,31.1276,31.1646,65739.0
2016-10-03 13:20:00,33.68,33.72,33.68,33.7,19939.0,31.1646,31.2016,31.1646,31.1831,19939.0
2016-10-03 13:30:00,33.7,33.73,33.7,33.71,61097.0,31.1831,31.2109,31.1831,31.1924,61097.0
2016-10-03 13:40:00,33.71,33.73,33.7,33.72,17483.0,31.1924,31.2109,31.1831,31.2016,17483.0
2016-10-03 13:50:00,33.73,33.73,33.69,33.71,13688.0,31.2109,31.2109,31.1739,31.1924,13688.0
2016-10-03 14:00:00,33.72,33.76,33.71,33.74,13098.0,31.2016,31.2387,31.1924,31.2202,13098.0
2016-10-03 14:10:00,33.74,33.75,33.71,33.72,9148.0,31.2202,31.2294,31.1924,31.2016,9148.0
2016-10-03 14:20:00,33.72,33.73,33.69,33.7,47493.0,31.2016,31.2109,31.1739,31.1831,47493.0
2016-10-03 14:30:00,33.7,33.71,33.65,33.65,46217.0,31.1831,31.1924,31.1369,31.1369,46217.0
2016-10-03 14:40:00,33.66,33.67,33.65,33.65,6991.0,31.1461,31.1554,31.1369,31.1369,6991.0
2016-10-03 14:50:00,33.66,33.68,33.64,33.66,14500.0,31.1461,31.1646,31.1276,31.1461,14500.0
2016-10-03 15:00:00,33.66,33.67,33.65,33.66,17846.0,31.1461,31.1554,31.1369,31.1461,17846.0
2016-10-03 15:10:00,33.66,33.7,33.66,33.7,18642.0,31.1461,31.1831,31.1461,31.1831,18642.0
2016-10-03 15:20:00,33.7,33.71,33.66,33.67,22488.0,31.1831,31.1924,31.1461,31.1554,22488.0
2016-10-03 15:30:00,33.67,33.72,33.67,33.7,65309.0,31.1554,31.2016,31.1554,31.1831,65309.0
2016-10-03 15:40:00,33.7,33.75,33.7,33.73,54559.0,31.1831,31.2294,31.1831,31.2109,54559.0
2016-10-03 15:50:00,33.73,33.74,33.71,33.73,134848.0,31.2109,31.2202,31.1924,31.2109,134848.0
2016-10-04 09:30:00,33.69,33.91,33.69,33.83,41092.0,31.1739,31.3775,31.1739,31.3034,41092.0
2016-10-04 09:40:00,33.83,33.86,33.76,33.85,86297.0,31.3034,31.3312,31.2387,31.3219,86297.0
2016-10-04 09:50:00,33.87,33.93,33.86,33.92,23058.0,31.3404,31.396,31.3312,31.3867,23058.0
2016-10-04 10:00:00,33.93,33.94,33.88,33.92,21236.0,31.396,31.4052,31.3497,31.3867,21236.0
2016-10-04 10:10:00,33.92,33.92,33.82,33.86,35378.0,31.3867,31.3867,31.2942,31.3312,35378.0
2016-10-04 10:20:00,33.86,33.89,33.85,33.89,18906.0,31.3312,31.3589,31.3219,31.3589,18906.0
2016-10-04 10:30:00,33.89,34.02,33.89,34.01,14688.0,31.3589,31.4792,31.3589,31.47,14688.0
2016-10-04 10:40:00,34.01,34.04,33.98,34.02,37926.0,31.47,31.4977,31.4422,31.4792,37926.0
2016-10-04 10:50:00,34.01,34.03,33.98,33.98,24811.0,31.47,31.4885,31.4422,31.4422,24811.0
2016-10-04 11:00:00,33.99,33.99,33.85,33.86,65330.0,31.4515,31.4515,31.3219,31.3312,65330.0
2016-10-04 11:10:00,33.86,33.88,33.79,33.81,125860.0,31.3312,31.3497,31.2664,31.2849,125860.0
2016-10-04 11:20:00,33.81,33.89,33.8,33.88,68077.0,31.2849,31.3589,31.2757,31.3497,68077.0
2016-10-04 11:30:00,33.88,33.97,33.86,33.87,37642.0,31.3497,31.433,31.3312,31.3404,37642.0
2016-10-04 11:40:00,33.86,33.96,33.86,33.93,67819.0,31.3312,31.4237,31.3312,31.396,67819.0
2016-10-04 11:50:00,33.91,33.94,33.85,33.89,24777.0,31.3775,31.4052,31.3219,31.3589,24777.0
2016-10-04 12:00:00,33.88,33.9,33.82,33.82,31549.0,31.3497,31.3682,31.2942,31.2942,31549.0
2016-10-04 12:10:00,33.81,33.87,33.78,33.82,19531.0,31.2849,31.3404,31.2572,31.2942,19531.0
2016-10-04 12:20:00,33.83,33.84,33.81,33.83,15758.0,31.3034,31.3127,31.2849,31.3034,15758.0
2016-10-04 12:30:00,33.82,33.85,33.78,33.84,22096.0,31.2942,31.3219,31.2572,31.3127,22096.0
2016-10-04 12:40:00,33.84,33.86,33.8,33.8,16616.0,31.3127,31.3312,31.2757,31.2757,16616.0
2016-10-04 12:50:00,33.82,33.82,33.78,33.81,13808.0,31.2942,31.2942,31.2572,31.2849,13808.0
2016-10-04 13:00:00,33.81,33.83,33.76,33.76,19715.0,31.2849,31.3034,31.2387,31.2387,19715.0
2016-10-04 13:10:00,33.76,33.77,33.73,33.75,5959.0,31.2387,31.2479,31.2109,31.2294,5959.0
2016-10-04 13:20:00,33.74,33.74,33.65,33.68,17774.0,31.2202,31.2202,31.1369,31.1646,17774.0
2016-10-04 13:30:00,33.67,33.71,33.66,33.7,16197.0,31.1554,31.1924,31.1461,31.1831,16197.0
2016-10-04 13:40:00,33.7,33.73,33.69,33.73,12403.0,31.1831,31.2109,31.1739,31.2109,12403.0
2016-10-04 13:50:00,33.73,33.73,33.69,33.7,12197.0,31.2109,31.2109,31.1739,31.1831,12197.0
2016-10-04 14:00:00,33.69,33.74,33.69,33.72,11157.0,31.1739,31.2202,31.1739,31.2016,11157.0
2016-10-04 14:10:00,33.71,33.74,33.71,33.72,11095.0,31.1924,31.2202,31.1924,31.2016,11095.0
2016-10-04 14:20:00,33.71,33.71,33.66,33.69,24957.0,31.1924,31.1924,31.1461,31.1739,24957.0
2016-10-04 14:30:00,33.69,33.72,33.68,33.69,14083.0,31.1739,31.2016,31.1646,31.1739,14083.0
2016-10-04 14:40:00,33.7,33.7,33.65,33.65,21333.0,31.1831,31.1831,31.1369,31.1369,21333.0
2016-10-04 14:50:00,33.65,33.66,33.59,33.6,24145.0,31.1369,31.1461,31.0814,31.0906,24145.0
2016-10-04 15:00:00,33.6,33.63,33.58,33.59,341080.0,31.0906,31.1184,31.0721,31.0814,341080.0
2016-10-04 15:10:00,33.59,33.61,33.59,33.6,17853.0,31.0814,31.0999,31.0814,31.0906,17853.0
2016-10-04 15:20:00,33.61,33.69,33.6,33.69,82781.0,31.0999,31.1739,31.0906,31.1739,82781.0
2016-10-04 15:30:00,33.7,33.71,33.67,33.71,87675.0,31.1831,31.1924,31.1554,31.1924,87675.0
2016-10-04 15:40:00,33.71,33.74,33.69,33.69,235714.0,31.1924,31.2202,31.1739,31.1739,235714.0
2016-10-04 15:50:00,33.69,33.71,33.65,33.68,340306.0,31.1739,31.1924,31.1369,31.1646,340306.0
2016-10-05 09:30:00,33.77,33.91,33.77,33.85,46931.0,31.2479,31.3775,31.2479,31.3219,46931.0
2016-10-05 09:40:00,33.83,33.92,33.82,33.91,29766.0,31.3034,31.3867,31.2942,31.3775,29766.0
2016-10-05 09:50:00,33.91,33.93,33.86,33.93,97095.0,31.3775,31.396,31.3312,31.396,97095.0
2016-10-05 10:00:00,33.94,33.98,33.89,33.96,60546.0,31.4052,31.4422,31.3589,31.4237,60546.0
2016-10-05 10:10:00,33.96,34.0,33.93,33.94,50302.0,31.4237,31.4607,31.396,31.4052,50302.0
2016-10-05 10:20:00,33.93,34.02,33.92,34.02,20598.0,31.396,31.4792,31.3867,31.4792,20598.0
2016-10-05 10:30:00,34.03,34.06,33.99,34.05,24472.0,31.4885,31.5163,31.4515,31.507,24472.0
2016-10-05 10:40:00,34.04,34.05,33.95,33.95,22073.0,31.4977,31.507,31.4145,31.4145,22073.0
2016-10-05 10:50:00,33.96,34.03,33.96,34.02,10532.0,31.4237,31.4885,31.4237,31.4792,10532.0
2016-10-05 11:00:00,34.02,34.02,33.98,34.0,16691.0,31.4792,31.4792,31.4422,31.4607,16691.0
2016-10-05 11:10:00,34.01,34.02,33.94,33.94,19366.0,31.47,31.4792,31.4052,31.4052,19366.0
2016-10-05 11:20:00,33.94,33.99,33.93,33.98,15798.0,31.4052,31.4515,31.396,31.4422,15798.0
2016-10-05 11:30:00,33.99,33.99,33.97,33.99,8074.0,31.4515,31.4515,31.433,31.4515,8074.0
2016-10-05 11:40:00,34.0,34.04,34.0,34.03,20505.0,31.4607,31.4977,31.4607,31.4885,20505.0
2016-10-05 11:50:00,34.02,34.03,34.0,34.01,6801.0,31.4792,31.4885,31.4607,31.47,6801.0
2016-10-05 12:00:00,34.02,34.07,34.02,34.03,33475.0,31.4792,31.5255,31.4792,31.4885,33475.0
2016-10-05 12:10:00,34.04,34.04,34.02,34.02,6523.0,31.4977,31.4977,31.4792,31.4792,6523.0
2016-10-05 12:20:00,34.02,34.04,34.01,34.01,6197.0,31.4792,31.4977,31.47,31.47,6197.0
2016-10-05 12:30:00,34.02,34.03,34.0,34.02,21408.0,31.4792,31.4885,31.4607,31.4792,21408.0
2016-10-05 12:40:00,34.02,34.03,34.01,34.01,15471.0,31.4792,31.4885,31.47,31.47,15471.0
2016-10-05 12:50:00,34.02,34.03,33.99,34.0,27061.0,31.4792,31.4885,31.4515,31.4607,27061.0
2016-10-05 13:00:00,34.0,34.01,33.97,33.97,79051.0,31.4607,31.47,31.433,31.433,79051.0
2016-10-05 13:10:00,33.97,33.98,33.95,33.98,72333.0,31.433,31.4422,31.4145,31.4422,72333.0
2016-10-05 13:20:00,33.98,33.98,33.94,33.96,70797.0,31.4422,31.4422,31.4052,31.4237,70797.0
2016-10-05 13:30:00,33.97,34.01,33.96,34.0,47262.0,31.433,31.47,31.4237,31.4607,47262.0
2016-10-05 13:40:00,34.0,34.03,34.0,34.02,166950.0,31.4607,31.4885,31.4607,31.4792,166950.0
2016-10-05 13:50:00,34.02,34.04,34.01,34.02,168680.0,31.4792,31.4977,31.47,31.4792,168680.0
2016-10-05 14:00:00,34.02,34.03,33.99,34.0,122915.0,31.4792,31.4885,31.4515,31.4607,122915.0
2016-10-05 14:10:00,34.0,34.0,33.98,33.98,151745.0,31.4607,31.4607,31.4422,31.4422,151745.0
2016-10-05 14:20:00,33.98,33.99,33.96,33.97,164537.0,31.4422,31.4515,31.4237,31.433,164537.0
2016-10-05 14:30:00,33.97,33.99,33.95,33.96,77205.0,31.433,31.4515,31.4145,31.4237,77205.0
2016-10-05 14:40:00,33.97,34.0,33.97,33.99,159195.0,31.433,31.4607,31.433,31.4515,159195.0
2016-10-05 14:50:00,33.98,34.0,33.96,33.97,17219.0,31.4422,31.4607,31.4237,31.433,17219.0
2016-10-05 15:00:00,33.97,33.99,33.97,33.98,10709.0,31.433,31.4515,31.433,31.4422,10709.0
2016-10-05 15:10:00,33.98,33.99,33.93,33.94,32158.0,31.4422,31.4515,31.396,31.4052,32158.0
2016-10-05 15:20:00,33.94,33.94,33.88,33.89,55120.0,31.4052,31.4052,31.3497,31.3589,55120.0
2016-10-05 15:30:00,33.89,33.91,33.88,33.91,43628.0,31.3589,31.3775,31.3497,31.3775,43628.0
2016-10-05 15:40:00,33.91,33.93,33.88,33.89,30277.0,31.3775,31.396,31.3497,31.3589,30277.0
2016-10-05 15:50:00,33.89,33.9,33.86,33.87,168839.0,31.3589,31.3682,31.3312,31.3404,168839.0
2016-10-06 09:30:00,33.72,33.89,33.67,33.76,58959.0,31.2016,31.3589,31.1554,31.2387,58959.0
2016-10-06 09:40:00,33.75,33.8,33.74,33.79,19272.0,31.2294,31.2757,31.2202,31.2664,19272.0
2016-10-06 09:50:00,33.77,33.8,33.75,33.78,20101.0,31.2479,31.2757,31.2294,31.2572,20101.0
2016-10-06 10:00:00,33.78,33.8,33.75,33.78,15779.0,31.2572,31.2757,31.2294,31.2572,15779.0
2016-10-06 10:10:00,33.78,33.83,33.78,33.83,9335.0,31.2572,31.3034,31.2572,31.3034,9335.0
2016-10-06 10:20:00,33.83,33.86,33.8,33.85,33827.0,31.3034,31.3312,31.2757,31.3219,33827.0
2016-10-06 10:30:00,33.84,33.87,33.79,33.84,24867.0,31.3127,31.3404,31.2664,31.3127,24867.0
2016-10-06 10:40:00,33.85,33.9,33.85,33.87,22313.0,31.3219,31.3682,31.3219,31.3404,22313.0
2016-10-06 10:50:00,33.87,33.87,33.84,33.85,26986.0,31.3404,31.3404,31.3127,31.3219,26986.0
2016-10-06 11:00:00,33.85,33.87,33.83,33.83,11643.0,31.3219,31.3404,31.3034,31.3034,11643.0
2016-10-06 11:10:00,33.83,33.84,33.8,33.82,23193.0,31.3034,31.3127,31.2757,31.2942,23193.0
2016-10-06 11:20:00,33.83,33.9,33.83,33.89,23557.0,31.3034,31.3682,31.3034,31.3589,23557.0
2016-10-06 11:30:00,33.89,33.89,33.86,33.88,76072.0,31.3589,31.3589,31.3312,31.3497,76072.0
2016-10-06 11:40:00,33.89,33.96,33.88,33.93,32177.0,31.3589,31.4237,31.3497,31.396,32177.0
2016-10-06 11:50:00,33.94,34.03,33.94,33.98,35666.0,31.4052,31.4885,31.4052,31.4422,35666.0
2016-10-06 12:00:00,33.99,34.05,33.99,34.01,21606.0,31.4515,31.507,31.4515,31.47,21606.0
2016-10-06 12:10:00,34.01,34.01,33.98,34.0,16743.0,31.47,31.47,31.4422,31.4607,16743.0
2016-10-06 12:20:00,34.01,34.03,34.0,34.02,32293.0,31.47,31.4885,31.4607,31.4792,32293.0
2016-10-06 12:30:00,34.02,34.05,34.02,34.02,8292.0,31.4792,31.507,31.4792,31.4792,8292.0
2016-10-06 12:40:00,34.02,34.06,34.01,34.06,21438.0,31.4792,31.5163,31.47,31.5163,21438.0
2016-10-06 12:50:00,34.05,34.07,34.04,34.05,7207.0,31.507,31.5255,31.4977,31.507,7207.0
2016-10-06 13:00:00,34.04,34.05,34.03,34.04,16098.0,31.4977,31.507,31.4885,31.4977,16098.0
2016-10-06 13:10:00,34.03,34.05,34.02,34.04,12662.0,31.4885,31.507,31.4792,31.4977,12662.0
2016-10-06 13:20:00,34.04,34.04,34.01,34.04,16696.0,31.4977,31.4977,31.47,31.4977,16696.0
2016-10-06 13:30:00,34.03,34.05,34.01,34.02,15188.0,31.4885,31.507,31.47,31.4792,15188.0
2016-10-06 13:40:00,34.02,34.05,34.01,34.04,14827.0,31.4792,31.507,31.47,31.4977,14827.0
2016-10-06 13:50:00,34.03,34.07,34.03,34.05,23536.0,31.4885,31.5255,31.4885,31.507,23536.0
2016-10-06 14:00:00,34.05,34.1,34.05,34.07,26693.0,31.507,31.5533,31.507,31.5255,26693.0
2016-10-06 14:10:00,34.07,34.09,34.06,34.07,18519.0,31.5255,31.544,31.5163,31.5255,18519.0
2016-10-06 14:20:00,34.07,34.13,34.07,34.11,31504.0,31.5255,31.581,31.5255,31.5625,31504.0
2016-10-06 14:30:00,34.11,34.15,34.1,34.15,227472.0,31.5625,31.5995,31.5533,31.5995,227472.0
2016-10-06 14:40:00,34.14,34.15,34.11,34.12,19428.0,31.5903,31.5995,31.5625,31.5718,19428.0
2016-10-06 14:50:00,34.12,34.14,34.11,34.12,17010.0,31.5718,31.5903,31.5625,31.5718,17010.0
2016-10-06 15:00:00,34.12,34.18,34.12,34.18,29422.0,31.5718,31.6273,31.5718,31.6273,29422.0
2016-10-06 15:10:00,34.18,34.21,34.16,34.18,27625.0,31.6273,31.6551,31.6088,31.6273,27625.0
2016-10-06 15:20:00,34.18,34.2,34.18,34.2,20259.0,31.6273,31.6458,31.6273,31.6458,20259.0
2016-10-06 15:30:00,34.2,34.21,34.18,34.21,74436.0,31.6458,31.6551,31.6273,31.6551,74436.0
2016-10-06 15:40:00,34.2,34.21,34.17,34.18,52451.0,31.6458,31.6551,31.618,31.6273,52451.0
2016-10-06 15:50:00,34.17,34.18,34.14,34.15,272452.0,31.618,31.6273,31.5903,31.5995,272452.0
2016-10-07 09:30:00,33.94,34.26,33.94,34.13,66090.0,31.4052,31.7013,31.4052,31.581,66090.0
2016-10-07 09:40:00,34.13,34.13,33.89,33.9,29638.0,31.581,31.581,31.3589,31.3682,29638.0
2016-10-07 09:50:00,33.88,34.02,33.88,33.95,28649.0,31.3497,31.4792,31.3497,31.4145,28649.0
2016-10-07 10:00:00,33.95,34.01,33.93,33.98,25583.0,31.4145,31.47,31.396,31.4422,25583.0
2016-10-07 10:10:00,33.99,34.01,33.92,33.93,13825.0,31.4515,31.47,31.3867,31.396,13825.0
2016-10-07 10:20:00,33.92,33.98,33.91,33.96,11700.0,31.3867,31.4422,31.3775,31.4237,11700.0
2016-10-07 10:30:00,33.97,33.99,33.93,33.99,15966.0,31.433,31.4515,31.396,31.4515,15966.0
2016-10-07 10:40:00,34.0,34.0,33.92,33.92,32963.0,31.4607,31.4607,31.3867,31.3867,32963.0
2016-10-07 10:50:00,33.92,33.93,33.88,33.89,12989.0,31.3867,31.396,31.3497,31.3589,12989.0
2016-10-07 11:00:00,33.88,33.9,33.85,33.87,16824.0,31.3497,31.3682,31.3219,31.3404,16824.0
2016-10-07 11:10:00,33.87,33.87,33.84,33.84,8058.0,31.3404,31.3404,31.3127,31.3127,8058.0
2016-10-07 11:20:00,33.84,33.84,33.77,33.8,25633.0,31.3127,31.3127,31.2479,31.2757,25633.0
2016-10-07 11:30:00,33.8,33.8,33.69,33.69,17383.0,31.2757,31.2757,31.1739,31.1739,17383.0
2016-10-07 11:40:00,33.7,33.7,33.59,33.61,39120.0,31.1831,31.1831,31.0814,31.0999,39120.0
2016-10-07 11:50:00,33.62,33.67,33.6,33.65,12807.0,31.1091,31.1554,31.0906,31.1369,12807.0
2016-10-07 12:00:00,33.64,33.72,33.63,33.66,33615.0,31.1276,31.2016,31.1184,31.1461,33615.0
2016-10-07 12:10:00,33.65,33.65,33.59,33.59,10304.0,31.1369,31.1369,31.0814,31.0814,10304.0
2016-10-07 12:20:00,33.6,33.6,33.57,33.6,15166.0,31.0906,31.0906,31.0628,31.0906,15166.0
2016-10-07 12:30:00,33.6,33.62,33.56,33.57,46332.0,31.0906,31.1091,31.0536,31.0628,46332.0
2016-10-07 12:40:00,33.57,33.62,33.55,33.62,14508.0,31.0628,31.1091,31.0443,31.1091,14508.0
2016-10-07 12:50:00,33.61,33.61,33.59,33.61,5739.0,31.0999,31.0999,31.0814,31.0999,5739.0
2016-10-07 13:00:00,33.61,33.61,33.55,33.55,21290.0,31.0999,31.0999,31.0443,31.0443,21290.0
2016-10-07 13:10:00,33.55,33.57,33.51,33.52,58273.0,31.0443,31.0628,31.0073,31.0166,58273.0
2016-10-07 13:20:00,33.52,33.58,33.5,33.58,32026.0,31.0166,31.0721,30.9981,31.0721,32026.0
2016-10-07 13:30:00,33.58,33.67,33.57,33.66,20567.0,31.0721,31.1554,31.0628,31.1461,20567.0
2016-10-07 13:40:00,33.67,33.7,33.64,33.64,27153.0,31.1554,31.1831,31.1276,31.1276,27153.0
2016-10-07 13:50:00,33.65,33.66,33.62,33.64,14872.0,31.1369,31.1461,31.1091,31.1276,14872.0
2016-10-07 14:00:00,33.64,33.65,33.61,33.62,11869.0,31.1276,31.1369,31.0999,31.1091,11869.0
2016-10-07 14:10:00,33.63,33.66,33.62,33.63,23989.0,31.1184,31.1461,31.1091,31.1184,23989.0
2016-10-07 14:20:00,33.64,33.67,33.63,33.67,13223.0,31.1276,31.1554,31.1184,31.1554,13223.0
2016-10-07 14:30:00,33.67,33.7,33.67,33.68,20429.0,31.1554,31.1831,31.1554,31.1646,20429.0
2016-10-07 14:40:00,33.67,33.67,33.62,33.63,12488.0,31.1554,31.1554,31.1091,31.1184,12488.0
2016-10-07 14:50:00,33.62,33.64,33.61,33.62,51370.0,31.1091,31.1276,31.0999,31.1091,51370.0
2016-10-07 15:00:00,33.62,33.63,33.58,33.59,12564.0,31.1091,31.1184,31.0721,31.0814,12564.0
2016-10-07 15:10:00,33.59,33.59,33.54,33.55,15617.0,31.0814,31.0814,31.0351,31.0443,15617.0
2016-10-07 15:20:00,33.55,33.57,33.54,33.57,103439.0,31.0443,31.0628,31.0351,31.0628,103439.0
2016-10-07 15:30:00,33.57,33.57,33.53,33.53,94496.0,31.0628,31.0628,31.0258,31.0258,94496.0
2016-10-07 15:40:00,33.53,33.56,33.51,33.52,94220.0,31.0258,31.0536,31.0073,31.0166,94220.0
2016-10-07 15:50:00,33.53,33.55,33.5,33.51,171972.0,31.0258,31.0443,30.9981,31.0073,171972.0
2016-10-10 09:30:00,33.64,33.82,33.64,33.79,36481.0,31.1276,31.2942,31.1276,31.2664,36481.0
2016-10-10 09:40:00,33.79,33.85,33.75,33.78,50411.0,31.2664,31.3219,31.2294,31.2572,50411.0
2016-10-10 09:50:00,33.8,33.84,33.76,33.82,15391.0,31.2757,31.3127,31.2387,31.2942,15391.0
2016-10-10 10:00:00,33.82,33.82,33.77,33.8,27758.0,31.2942,31.2942,31.2479,31.2757,27758.0
2016-10-10 10:10:00,33.81,33.82,33.75,33.75,13825.0,31.2849,31.2942,31.2294,31.2294,13825.0
2016-10-10 10:20:00,33.75,33.77,33.72,33.74,10100.0,31.2294,31.2479,31.2016,31.2202,10100.0
2016-10-10 10:30:00,33.73,33.79,33.73,33.78,14090.0,31.2109,31.2664,31.2109,31.2572,14090.0
2016-10-10 10:40:00,33.78,33.79,33.75,33.75,15725.0,31.2572,31.2664,31.2294,31.2294,15725.0
2016-10-10 10:50:00,33.76,33.78,33.75,33.76,17279.0,31.2387,31.2572,31.2294,31.2387,17279.0
2016-10-10 11:00:00,33.76,33.77,33.72,33.77,11315.0,31.2387,31.2479,31.2016,31.2479,11315.0
2016-10-10 11:10:00,33.78,33.79,33.76,33.77,11506.0,31.2572,31.2664,31.2387,31.2479,11506.0
2016-10-10 11:20:00,33.76,33.77,33.74,33.75,17180.0,31.2387,31.2479,31.2202,31.2294,17180.0
2016-10-10 11:30:00,33.74,33.77,33.7,33.7,17918.0,31.2202,31.2479,31.1831,31.1831,17918.0
2016-10-10 11:40:00,33.7,33.72,33.68,33.7,20300.0,31.1831,31.2016,31.1646,31.1831,20300.0
2016-10-10 11:50:00,33.7,33.72,33.69,33.7,91130.0,31.1831,31.2016,31.1739,31.1831,91130.0
2016-10-10 12:00:00,33.7,33.71,33.69,33.7,44727.0,31.1831,31.1924,31.1739,31.1831,44727.0
2016-10-10 12:10:00,33.69,33.69,33.67,33.68,6503.0,31.1739,31.1739,31.1554,31.1646,6503.0
2016-10-10 12:20:00,33.67,33.67,33.63,33.66,14984.0,31.1554,31.1554,31.1184,31.1461,14984.0
2016-10-10 12:30:00,33.67,33.69,33.66,33.67,4349.0,31.1554,31.1739,31.1461,31.1554,4349.0
2016-10-10 12:40:00,33.67,33.68,33.67,33.68,2690.0,31.1554,31.1646,31.1554,31.1646,2690.0
2016-10-10 12:50:00,33.68,33.68,33.66,33.66,3420.0,31.1646,31.1646,31.1461,31.1461,3420.0
2016-10-10 13:00:00,33.66,33.69,33.66,33.68,23205.0,31.1461,31.1739,31.1461,31.1646,23205.0
2016-10-10 13:10:00,33.68,33.69,33.68,33.68,2233.0,31.1646,31.1739,31.1646,31.1646,2233.0
2016-10-10 13:20:00,33.67,33.7,33.67,33.69,8219.0,31.1554,31.1831,31.1554,31.1739,8219.0
2016-10-10 13:30:00,33.69,33.7,33.67,33.68,28500.0,31.1739,31.1831,31.1554,31.1646,28500.0
2016-10-10 13:40:00,33.67,33.68,33.66,33.67,2530.0,31.1554,31.1646,31.1461,31.1554,2530.0
2016-10-10 13:50:00,33.67,33.69,33.67,33.68,2900.0,31.1554,31.1739,31.1554,31.1646,2900.0
2016-10-10 14:00:00,33.69,33.7,33.66,33.66,38281.0,31.1739,31.1831,31.1461,31.1461,38281.0
2016-10-10 14:10:00,33.66,33.66,33.64,33.65,2700.0,31.1461,31.1461,31.1276,31.1369,2700.0
2016-10-10 14:20:00,33.66,33.67,33.65,33.66,12361.0,31.1461,31.1554,31.1369,31.1461,12361.0
2016-10-10 14:30:00,33.66,33.69,33.66,33.68,18248.0,31.1461,31.1739,31.1461,31.1646,18248.0
2016-10-10 14:40:00,33.68,33.69,33.67,33.68,10282.0,31.1646,31.1739,31.1554,31.1646,10282.0
2016-10-10 14:50:00,33.68,33.68,33.64,33.66,40071.0,31.1646,31.1646,31.1276,31.1461,40071.0
2016-10-10 15:00:00,33.66,33.68,33.65,33.66,8897.0,31.1461,31.1646,31.1369,31.1461,8897.0
2016-10-10 15:10:00,33.65,33.65,33.63,33.65,7527.0,31.1369,31.1369,31.1184,31.1369,7527.0
2016-10-10 15:20:00,33.64,33.65,33.63,33.65,21883.0,31.1276,31.1369,31.1184,31.1369,21883.0
2016-10-10 15:30:00,33.65,33.65,33.61,33.63,34210.0,31.1369,31.1369,31.0999,31.1184,34210.0
2016-10-10 15:40:00,33.62,33.64,33.6,33.6,37619.0,31.1091,31.1276,31.0906,31.0906,37619.0
2016-10-10 15:50:00,33.61,33.63,33.59,33.62,236769.0,31.0999,31.1184,31.0814,31.1091,236769.0
2016-10-11 09:30:00,33.55,33.58,33.35,33.37,51178.0,31.0443,31.0721,30.8593,30.8778,51178.0
2016-10-11 09:40:00,33.36,33.45,33.35,33.41,27102.0,30.8685,30.9518,30.8593,30.9148,27102.0
2016-10-11 09:50:00,33.41,33.41,33.36,33.39,34853.0,30.9148,30.9148,30.8685,30.8963,34853.0
2016-10-11 10:00:00,33.4,33.41,33.37,33.4,41794.0,30.9055,30.9148,30.8778,30.9055,41794.0
2016-10-11 10:10:00,33.4,33.4,33.29,33.3,47755.0,30.9055,30.9055,30.8038,30.813,47755.0
2016-10-11 10:20:00,33.29,33.31,33.28,33.3,53616.0,30.8038,30.8223,30.7945,30.813,53616.0
2016-10-11 10:30:00,33.3,33.34,33.29,33.32,42113.0,30.813,30.85,30.8038,30.8315,42113.0
2016-10-11 10:40:00,33.32,33.33,33.3,33.32,23822.0,30.8315,30.8408,30.813,30.8315,23822.0
2016-10-11 10:50:00,33.32,33.32,33.23,33.23,73766.0,30.8315,30.8315,30.7482,30.7482,73766.0
2016-10-11 11:00:00,33.22,33.23,33.17,33.19,14443.0,30.739,30.7482,30.6927,30.7112,14443.0
2016-10-11 11:10:00,33.19,33.19,33.13,33.16,240947.0,30.7112,30.7112,30.6557,30.6835,240947.0
2016-10-11 11:20:00,33.16,33.17,33.09,33.1,45451.0,30.6835,30.6927,30.6187,30.6279,45451.0
2016-10-11 11:30:00,33.1,33.15,33.1,33.13,68541.0,30.6279,30.6742,30.6279,30.6557,68541.0
2016-10-11 11:40:00,33.13,33.16,33.1,33.11,16111.0,30.6557,30.6835,30.6279,30.6372,16111.0
2016-10-11 11:50:00,33.11,33.11,33.07,33.1,14526.0,30.6372,30.6372,30.6002,30.6279,14526.0
2016-10-11 12:00:00,33.11,33.11,33.09,33.09,9031.0,30.6372,30.6372,30.6187,30.6187,9031.0
2016-10-11 12:10:00,33.09,33.13,33.08,33.13,17717.0,30.6187,30.6557,30.6094,30.6557,17717.0
2016-10-11 12:20:00,33.13,33.13,33.1,33.13,13154.0,30.6557,30.6557,30.6279,30.6557,13154.0
2016-10-11 12:30:00,33.12,33.14,33.09,33.14,75889.0,30.6465,30.665,30.6187,30.665,75889.0
2016-10-11 12:40:00,33.14,33.21,33.13,33.19,46423.0,30.665,30.7297,30.6557,30.7112,46423.0
2016-10-11 12:50:00,33.18,33.19,33.16,33.17,82362.0,30.702,30.7112,30.6835,30.6927,82362.0
2016-10-11 13:00:00,33.16,33.17,33.12,33.12,27049.0,30.6835,30.6927,30.6465,30.6465,27049.0
2016-10-11 13:10:00,33.12,33.12,33.03,33.05,25755.0,30.6465,30.6465,30.5632,30.5817,25755.0
2016-10-11 13:20:00,33.05,33.09,33.05,33.09,44280.0,30.5817,30.6187,30.5817,30.6187,44280.0
2016-10-11 13:30:00,33.08,33.08,33.04,33.04,34409.0,30.6094,30.6094,30.5724,30.5724,34409.0
2016-10-11 13:40:00,33.03,33.05,32.99,33.0,82977.0,30.5632,30.5817,30.5262,30.5354,82977.0
2016-10-11 13:50:00,33.0,33.0,32.94,32.95,16550.0,30.5354,30.5354,30.4799,30.4892,16550.0
2016-10-11 14:00:00,32.95,32.98,32.95,32.97,19418.0,30.4892,30.5169,30.4892,30.5077,19418.0
2016-10-11 14:10:00,32.99,33.0,32.94,32.94,41096.0,30.5262,30.5354,30.4799,30.4799,41096.0
2016-10-11 14:20:00,32.94,32.97,32.93,32.97,9273.0,30.4799,30.5077,30.4706,30.5077,9273.0
2016-10-11 14:30:00,32.98,32.99,32.96,32.97,27028.0,30.5169,30.5262,30.4984,30.5077,27028.0
2016-10-11 14:40:00,32.97,33.04,32.97,33.04,14774.0,30.5077,30.5724,30.5077,30.5724,14774.0
2016-10-11 14:50:00,33.04,33.04,33.0,33.03,15318.0,30.5724,30.5724,30.5354,30.5632,15318.0
2016-10-11 15:00:00,33.02,33.04,32.98,33.0,25943.0,30.5539,30.5724,30.5169,30.5354,25943.0
2016-10-11 15:10:00,33.01,33.05,32.99,33.05,16626.0,30.5447,30.5817,30.5262,30.5817,16626.0
2016-10-11 15:20:00,33.05,33.09,33.05,33.07,82011.0,30.5817,30.6187,30.5817,30.6002,82011.0
2016-10-11 15:30:00,33.07,33.08,33.04,33.05,168869.0,30.6002,30.6094,30.5724,30.5817,168869.0
2016-10-11 15:40:00,33.05,33.1,33.04,33.08,120236.0,30.5817,30.6279,30.5724,30.6094,120236.0
2016-10-11 15:50:00,33.07,33.09,33.04,33.07,368292.0,30.6002,30.6187,30.5724,30.6002,368292.0
2016-10-12 09:30:00,33.08,33.18,33.08,33.12,23508.0,30.6094,30.702,30.6094,30.6465,23508.0
2016-10-12 09:40:00,33.1,33.15,33.05,33.14,8850.0,30.6279,30.6742,30.5817,30.665,8850.0
2016-10-12 09:50:00,33.15,33.28,33.15,33.28,8914.0,30.6742,30.7945,30.6742,30.7945,8914.0
2016-10-12 10:00:00,33.29,33.29,33.2,33.2,20315.0,30.8038,30.8038,30.7205,30.7205,20315.0
2016-10-12 10:10:00,33.2,33.22,33.17,33.21,25057.0,30.7205,30.739,30.6927,30.7297,25057.0
2016-10-12 10:20:00,33.21,33.29,33.21,33.27,24425.0,30.7297,30.8038,30.7297,30.7853,24425.0
2016-10-12 10:30:00,33.27,33.28,33.22,33.26,30195.0,30.7853,30.7945,30.739,30.776,30195.0
2016-10-12 10:40:00,33.25,33.28,33.22,33.22,24780.0,30.7667,30.7945,30.739,30.739,24780.0
2016-10-12 10:50:00,33.22,33.22,33.16,33.19,6720.0,30.739,30.739,30.6835,30.7112,6720.0
2016-10-12 11:00:00,33.19,33.23,33.18,33.21,12854.0,30.7112,30.7482,30.702,30.7297,12854.0
2016-10-12 11:10:00,33.21,33.25,33.2,33.2,16445.0,30.7297,30.7667,30.7205,30.7205,16445.0
2016-10-12 11:20:00,33.2,33.25,33.18,33.24,19010.0,30.7205,30.7667,30.702,30.7575,19010.0
2016-10-12 11:30:00,33.25,33.3,33.24,33.28,14900.0,30.7667,30.813,30.7575,30.7945,14900.0
2016-10-12 11:40:00,33.28,33.29,33.24,33.25,9232.0,30.7945,30.8038,30.7575,30.7667,9232.0
2016-10-12 11:50:00,33.25,33.26,33.22,33.23,13546.0,30.7667,30.776,30.739,30.7482,13546.0
2016-10-12 12:00:00,33.23,33.26,33.23,33.24,24279.0,30.7482,30.776,30.7482,30.7575,24279.0
2016-10-12 12:10:00,33.25,33.29,33.25,33.27,13400.0,30.7667,30.8038,30.7667,30.7853,13400.0
2016-10-12 12:20:00,33.27,33.29,33.26,33.27,34755.0,30.7853,30.8038,30.776,30.7853,34755.0
2016-10-12 12:30:00,33.28,33.31,33.26,33.3,41811.0,30.7945,30.8223,30.776,30.813,41811.0
2016-10-12 12:40:00,33.3,33.33,33.29,33.32,21124.0,30.813,30.8408,30.8038,30.8315,21124.0
2016-10-12 12:50:00,33.32,33.34,33.31,33.32,27694.0,30.8315,30.85,30.8223,30.8315,27694.0
2016-10-12 13:00:00,33.32,33.32,33.28,33.32,35851.0,30.8315,30.8315,30.7945,30.8315,35851.0
2016-10-12 13:10:00,33.32,33.33,33.29,33.32,38329.0,30.8315,30.8408,30.8038,30.8315,38329.0
2016-10-12 13:20:00,33.32,33.34,33.31,33.34,7380.0,30.8315,30.85,30.8223,30.85,7380.0
2016-10-12 13:30:00,33.34,33.34,33.31,33.33,10090.0,30.85,30.85,30.8223,30.8408,10090.0
2016-10-12 13:40:00,33.32,33.34,33.32,33.33,3990.0,30.8315,30.85,30.8315,30.8408,3990.0
2016-10-12 13:50:00,33.32,33.36,33.32,33.35,4585.0,30.8315,30.8685,30.8315,30.8593,4585.0
2016-10-12 14:00:00,33.35,33.4,33.31,33.35,50228.0,30.8593,30.9055,30.8223,30.8593,50228.0
2016-10-12 14:10:00,33.36,33.42,33.35,33.37,17880.0,30.8685,30.9241,30.8593,30.8778,17880.0
2016-10-12 14:20:00,33.36,33.39,33.31,33.31,9139.0,30.8685,30.8963,30.8223,30.8223,9139.0
2016-10-12 14:30:00,33.31,33.33,33.3,33.32,5043.0,30.8223,30.8408,30.813,30.8315,5043.0
2016-10-12 14:40:00,33.31,33.32,33.29,33.32,8921.0,30.8223,30.8315,30.8038,30.8315,8921.0
2016-10-12 14:50:00,33.31,33.33,33.3,33.3,37979.0,30.8223,30.8408,30.813,30.813,37979.0
2016-10-12 15:00:00,33.3,33.32,33.27,33.3,19597.0,30.813,30.8315,30.7853,30.813,19597.0
2016-10-12 15:10:00,33.3,33.32,33.28,33.3,22644.0,30.813,30.8315,30.7945,30.813,22644.0
2016-10-12 15:20:00,33.3,33.31,33.25,33.27,102085.0,30.813,30.8223,30.7667,30.7853,102085.0
2016-10-12 15:30:00,33.27,33.28,33.22,33.28,72288.0,30.7853,30.7945,30.739,30.7945,72288.0
2016-10-12 15:40:00,33.28,33.3,33.27,33.29,87067.0,30.7945,30.813,30.7853,30.8038,87067.0
2016-10-12 15:50:00,33.29,33.29,33.24,33.26,298909.0,30.8038,30.8038,30.7575,30.776,298909.0
2016-10-13 09:30:00,33.05,33.05,32.88,32.91,38344.0,30.5817,30.5817,30.4244,30.4521,38344.0
2016-10-13 09:40:00,32.9,32.93,32.86,32.9,33835.0,30.4429,30.4706,30.4059,30.4429,33835.0
2016-10-13 09:50:00,32.91,32.91,32.77,32.8,29939.0,30.4521,30.4521,30.3226,30.3504,29939.0
2016-10-13 10:00:00,32.81,32.81,32.76,32.81,8700.0,30.3596,30.3596,30.3133,30.3596,8700.0
2016-10-13 10:10:00,32.79,32.83,32.77,32.81,14676.0,30.3411,30.3781,30.3226,30.3596,14676.0
2016-10-13 10:20:00,32.82,32.85,32.8,32.81,31409.0,30.3689,30.3966,30.3504,30.3596,31409.0
2016-10-13 10:30:00,32.81,32.91,32.78,32.87,29841.0,30.3596,30.4521,30.3318,30.4151,29841.0
2016-10-13 10:40:00,32.87,32.89,32.77,32.77,34203.0,30.4151,30.4336,30.3226,30.3226,34203.0
2016-10-13 10:50:00,32.79,32.82,32.78,32.81,25928.0,30.3411,30.3689,30.3318,30.3596,25928.0
2016-10-13 11:00:00,32.81,32.82,32.75,32.79,37620.0,30.3596,30.3689,30.3041,30.3411,37620.0
2016-10-13 11:10:00,32.8,32.87,32.78,32.87,162782.0,30.3504,30.4151,30.3318,30.4151,162782.0
2016-10-13 11:20:00,32.88,32.92,32.87,32.88,30220.0,30.4244,30.4614,30.4151,30.4244,30220.0
2016-10-13 11:30:00,32.89,32.93,32.86,32.87,20865.0,30.4336,30.4706,30.4059,30.4151,20865.0
2016-10-13 11:40:00,32.87,32.87,32.82,32.83,39816.0,30.4151,30.4151,30.3689,30.3781,39816.0
2016-10-13 11:50:00,32.82,32.84,32.8,32.84,24257.0,30.3689,30.3874,30.3504,30.3874,24257.0
2016-10-13 12:00:00,32.83,32.85,32.8,32.83,23673.0,30.3781,30.3966,30.3504,30.3781,23673.0
2016-10-13 12:10:00,32.84,32.87,32.83,32.83,18599.0,30.3874,30.4151,30.3781,30.3781,18599.0
2016-10-13 12:20:00,32.83,32.84,32.82,32.83,24886.0,30.3781,30.3874,30.3689,30.3781,24886.0
2016-10-13 12:30:00,32.82,32.92,32.82,32.92,33277.0,30.3689,30.4614,30.3689,30.4614,33277.0
2016-10-13 12:40:00,32.92,32.93,32.9,32.93,70732.0,30.4614,30.4706,30.4429,30.4706,70732.0
2016-10-13 12:50:00,32.93,32.93,32.89,32.9,35868.0,30.4706,30.4706,30.4336,30.4429,35868.0
2016-10-13 13:00:00,32.89,32.91,32.89,32.9,7386.0,30.4336,30.4521,30.4336,30.4429,7386.0
2016-10-13 13:10:00,32.89,32.89,32.86,32.88,8116.0,30.4336,30.4336,30.4059,30.4244,8116.0
2016-10-13 13:20:00,32.88,32.89,32.87,32.89,12394.0,30.4244,30.4336,30.4151,30.4336,12394.0
2016-10-13 13:30:00,32.9,32.91,32.86,32.88,7530.0,30.4429,30.4521,30.4059,30.4244,7530.0
2016-10-13 13:40:00,32.89,32.9,32.87,32.87,14609.0,30.4336,30.4429,30.4151,30.4151,14609.0
2016-10-13 13:50:00,32.88,32.97,32.87,32.97,52632.0,30.4244,30.5077,30.4151,30.5077,52632.0
2016-10-13 14:00:00,32.96,33.01,32.95,32.98,74421.0,30.4984,30.5447,30.4892,30.5169,74421.0
2016-10-13 14:10:00,32.98,33.0,32.97,32.99,38619.0,30.5169,30.5354,30.5077,30.5262,38619.0
2016-10-13 14:20:00,33.0,33.03,32.99,33.01,20894.0,30.5354,30.5632,30.5262,30.5447,20894.0
2016-10-13 14:30:00,33.01,33.04,33.01,33.03,12245.0,30.5447,30.5724,30.5447,30.5632,12245.0
2016-10-13 14:40:00,33.03,33.05,33.01,33.05,91374.0,30.5632,30.5817,30.5447,30.5817,91374.0
2016-10-13 14:50:00,33.05,33.09,33.03,33.07,23145.0,30.5817,30.6187,30.5632,30.6002,23145.0
2016-10-13 15:00:00,33.07,33.07,33.03,33.05,34140.0,30.6002,30.6002,30.5632,30.5817,34140.0
2016-10-13 15:10:00,33.05,33.06,33.02,33.03,46106.0,30.5817,30.5909,30.5539,30.5632,46106.0
2016-10-13 15:20:00,33.03,33.04,32.98,32.98,40898.0,30.5632,30.5724,30.5169,30.5169,40898.0
2016-10-13 15:30:00,32.99,33.0,32.96,32.97,177108.0,30.5262,30.5354,30.4984,30.5077,177108.0
2016-10-13 15:40:00,32.97,32.99,32.93,32.94,65790.0,30.5077,30.5262,30.4706,30.4799,65790.0
2016-10-13 15:50:00,32.93,32.94,32.87,32.93,244821.0,30.4706,30.4799,30.4151,30.4706,244821.0
2016-10-14 09:30:00,33.06,33.22,33.06,33.16,22891.0,30.5909,30.739,30.5909,30.6835,22891.0
2016-10-14 09:40:00,33.16,33.26,33.15,33.26,79027.0,30.6835,30.776,30.6742,30.776,79027.0
2016-10-14 09:50:00,33.28,33.29,33.21,33.21,10005.0,30.7945,30.8038,30.7297,30.7297,10005.0
2016-10-14 10:00:00,33.21,33.24,33.16,33.22,12865.0,30.7297,30.7575,30.6835,30.739,12865.0
2016-10-14 10:10:00,33.22,33.35,33.22,33.35,9400.0,30.739,30.8593,30.739,30.8593,9400.0
2016-10-14 10:20:00,33.35,33.36,33.27,33.27,7820.0,30.8593,30.8685,30.7853,30.7853,7820.0
2016-10-14 10:30:00,33.27,33.31,33.26,33.29,6148.0,30.7853,30.8223,30.776,30.8038,6148.0
2016-10-14 10:40:00,33.29,33.32,33.28,33.28,6260.0,30.8038,30.8315,30.7945,30.7945,6260.0
2016-10-14 10:50:00,33.28,33.29,33.26,33.27,11700.0,30.7945,30.8038,30.776,30.7853,11700.0
2016-10-14 11:00:00,33.25,33.25,33.14,33.17,26611.0,30.7667,30.7667,30.665,30.6927,26611.0
2016-10-14 11:10:00,33.17,33.17,33.1,33.15,19745.0,30.6927,30.6927,30.6279,30.6742,19745.0
2016-10-14 11:20:00,33.15,33.18,33.11,33.12,10021.0,30.6742,30.702,30.6372,30.6465,10021.0
2016-10-14 11:30:00,33.09,33.12,33.05,33.11,36675.0,30.6187,30.6465,30.5817,30.6372,36675.0
2016-10-14 11:40:00,33.1,33.12,33.03,33.06,15326.0,30.6279,30.6465,30.5632,30.5909,15326.0
2016-10-14 11:50:00,33.06,33.09,33.02,33.02,55920.0,30.5909,30.6187,30.5539,30.5539,55920.0
2016-10-14 12:00:00,33.02,33.06,33.02,33.04,10575.0,30.5539,30.5909,30.5539,30.5724,10575.0
2016-10-14 12:10:00,33.03,33.04,32.98,33.01,27025.0,30.5632,30.5724,30.5169,30.5447,27025.0
2016-10-14 12:20:00,33.0,33.04,32.99,33.04,10896.0,30.5354,30.5724,30.5262,30.5724,10896.0
2016-10-14 12:30:00,33.03,33.05,33.02,33.02,19224.0,30.5632,30.5817,30.5539,30.5539,19224.0
2016-10-14 12:40:00,33.02,33.06,33.0,33.0,23206.0,30.5539,30.5909,30.5354,30.5354,23206.0
2016-10-14 12:50:00,33.01,33.01,32.99,33.0,5883.0,30.5447,30.5447,30.5262,30.5354,5883.0
2016-10-14 13:00:00,32.99,33.04,32.96,33.04,7696.0,30.5262,30.5724,30.4984,30.5724,7696.0
2016-10-14 13:10:00,33.03,33.03,32.99,33.03,10841.0,30.5632,30.5632,30.5262,30.5632,10841.0
2016-10-14 13:20:00,33.02,33.05,33.02,33.02,14529.0,30.5539,30.5817,30.5539,30.5539,14529.0
2016-10-14 13:30:00,33.04,33.1,33.01,33.07,33087.0,30.5724,30.6279,30.5447,30.6002,33087.0
2016-10-14 13:40:00,33.06,33.06,33.0,33.03,32847.0,30.5909,30.5909,30.5354,30.5632,32847.0
2016-10-14 13:50:00,33.02,33.04,32.99,33.02,13652.0,30.5539,30.5724,30.5262,30.5539,13652.0
2016-10-14 14:00:00,33.0,33.02,32.96,32.96,39131.0,30.5354,30.5539,30.4984,30.4984,39131.0
2016-10-14 14:10:00,32.96,33.0,32.95,33.0,11580.0,30.4984,30.5354,30.4892,30.5354,11580.0
2016-10-14 14:20:00,33.01,33.04,33.01,33.04,18730.0,30.5447,30.5724,30.5447,30.5724,18730.0
2016-10-14 14:30:00,33.04,33.04,32.98,32.99,15753.0,30.5724,30.5724,30.5169,30.5262,15753.0
2016-10-14 14:40:00,33.0,33.0,32.97,32.98,12838.0,30.5354,30.5354,30.5077,30.5169,12838.0
2016-10-14 14:50:00,32.97,32.97,32.91,32.93,18833.0,30.5077,30.5077,30.4521,30.4706,18833.0
2016-10-14 15:00:00,32.93,32.97,32.92,32.96,23149.0,30.4706,30.5077,30.4614,30.4984,23149.0
2016-10-14 15:10:00,32.95,32.96,32.93,32.94,21396.0,30.4892,30.4984,30.4706,30.4799,21396.0
2016-10-14 15:20:00,32.94,32.95,32.93,32.93,14738.0,30.4799,30.4892,30.4706,30.4706,14738.0
2016-10-14 15:30:00,32.94,32.99,32.93,32.98,56071.0,30.4799,30.5262,30.4706,30.5169,56071.0
2016-10-14 15:40:00,32.99,33.0,32.95,32.96,70383.0,30.5262,30.5354,30.4892,30.4984,70383.0
2016-10-14 15:50:00,32.96,32.98,32.9,32.91,233089.0,30.4984,30.5169,30.4429,30.4521,233089.0
2016-10-17 09:30:00,32.91,33.02,32.89,32.93,113226.0,30.4521,30.5539,30.4336,30.4706,113226.0
2016-10-17 09:40:00,32.93,32.96,32.88,32.94,40039.0,30.4706,30.4984,30.4244,30.4799,40039.0
2016-10-17 09:50:00,32.95,33.0,32.92,32.95,33442.0,30.4892,30.5354,30.4614,30.4892,33442.0
2016-10-17 10:00:00,32.95,32.97,32.89,32.95,40777.0,30.4892,30.5077,30.4336,30.4892,40777.0
2016-10-17 10:10:00,32.96,32.99,32.94,32.99,27899.0,30.4984,30.5262,30.4799,30.5262,27899.0
2016-10-17 10:20:00,32.99,33.08,32.97,33.03,22771.0,30.5262,30.6094,30.5077,30.5632,22771.0
2016-10-17 10:30:00,33.04,33.04,32.96,32.97,37859.0,30.5724,30.5724,30.4984,30.5077,37859.0
2016-10-17 10:40:00,32.97,32.98,32.91,32.93,32626.0,30.5077,30.5169,30.4521,30.4706,32626.0
2016-10-17 10:50:00,32.93,32.94,32.88,32.91,28650.0,30.4706,30.4799,30.4244,30.4521,28650.0
2016-10-17 11:00:00,32.91,32.92,32.87,32.88,24776.0,30.4521,30.4614,30.4151,30.4244,24776.0
2016-10-17 11:10:00,32.88,32.92,32.87,32.88,27112.0,30.4244,30.4614,30.4151,30.4244,27112.0
2016-10-17 11:20:00,32.87,32.88,32.82,32.83,15124.0,30.4151,30.4244,30.3689,30.3781,15124.0
2016-10-17 11:30:00,32.84,32.87,32.84,32.87,30551.0,30.3874,30.4151,30.3874,30.4151,30551.0
2016-10-17 11:40:00,32.87,32.9,32.86,32.87,38269.0,30.4151,30.4429,30.4059,30.4151,38269.0
2016-10-17 11:50:00,32.87,32.93,32.87,32.9,17680.0,30.4151,30.4706,30.4151,30.4429,17680.0
2016-10-17 12:00:00,32.91,32.92,32.89,32.89,8331.0,30.4521,30.4614,30.4336,30.4336,8331.0
2016-10-17 12:10:00,32.9,32.92,32.88,32.9,9700.0,30.4429,30.4614,30.4244,30.4429,9700.0
2016-10-17 12:20:00,32.9,32.91,32.87,32.87,5500.0,30.4429,30.4521,30.4151,30.4151,5500.0
2016-10-17 12:30:00,32.86,32.9,32.86,32.87,11088.0,30.4059,30.4429,30.4059,30.4151,11088.0
2016-10-17 12:40:00,32.87,32.89,32.86,32.88,16940.0,30.4151,30.4336,30.4059,30.4244,16940.0
2016-10-17 12:50:00,32.89,32.91,32.88,32.89,21975.0,30.4336,30.4521,30.4244,30.4336,21975.0
2016-10-17 13:00:00,32.89,32.92,32.88,32.92,14646.0,30.4336,30.4614,30.4244,30.4614,14646.0
2016-10-17 13:10:00,32.92,32.92,32.87,32.88,31382.0,30.4614,30.4614,30.4151,30.4244,31382.0
2016-10-17 13:20:00,32.89,32.9,32.87,32.88,10420.0,30.4336,30.4429,30.4151,30.4244,10420.0
2016-10-17 13:30:00,32.89,32.9,32.86,32.89,17623.0,30.4336,30.4429,30.4059,30.4336,17623.0
2016-10-17 13:40:00,32.89,32.93,32.89,32.9,16544.0,30.4336,30.4706,30.4336,30.4429,16544.0
2016-10-17 13:50:00,32.89,32.9,32.85,32.86,16496.0,30.4336,30.4429,30.3966,30.4059,16496.0
2016-10-17 14:00:00,32.86,32.89,32.86,32.87,10497.0,30.4059,30.4336,30.4059,30.4151,10497.0
2016-10-17 14:10:00,32.87,32.91,32.87,32.91,24580.0,30.4151,30.4521,30.4151,30.4521,24580.0
2016-10-17 14:20:00,32.91,32.92,32.89,32.91,16602.0,30.4521,30.4614,30.4336,30.4521,16602.0
2016-10-17 14:30:00,32.9,32.91,32.88,32.89,28772.0,30.4429,30.4521,30.4244,30.4336,28772.0
2016-10-17 14:40:00,32.89,32.89,32.86,32.87,13527.0,30.4336,30.4336,30.4059,30.4151,13527.0
2016-10-17 14:50:00,32.87,32.9,32.87,32.89,16888.0,30.4151,30.4429,30.4151,30.4336,16888.0
2016-10-17 15:00:00,32.89,32.89,32.87,32.88,18866.0,30.4336,30.4336,30.4151,30.4244,18866.0
2016-10-17 15:10:00,32.88,32.88,32.85,32.86,19371.0,30.4244,30.4244,30.3966,30.4059,19371.0
2016-10-17 15:20:00,32.87,32.88,32.86,32.88,42025.0,30.4151,30.4244,30.4059,30.4244,42025.0
2016-10-17 15:30:00,32.88,32.89,32.86,32.89,44338.0,30.4244,30.4336,30.4059,30.4336,44338.0
2016-10-17 15:40:00,32.88,32.9,32.87,32.88,85104.0,30.4244,30.4429,30.4151,30.4244,85104.0
2016-10-17 15:50:00,32.87,32.89,32.84,32.85,124605.0,30.4151,30.4336,30.3874,30.3966,124605.0
2016-10-18 09:30:00,33.07,33.11,32.97,33.01,41857.0,30.6002,30.6372,30.5077,30.5447,41857.0
2016-10-18 09:40:00,33.04,33.08,32.98,32.99,14678.0,30.5724,30.6094,30.5169,30.5262,14678.0
2016-10-18 09:50:00,32.99,33.0,32.94,32.97,9827.0,30.5262,30.5354,30.4799,30.5077,9827.0
2016-10-18 10:00:00,32.97,32.97,32.91,32.91,15470.0,30.5077,30.5077,30.4521,30.4521,15470.0
2016-10-18 10:10:00,32.9,32.9,32.85,32.89,9716.0,30.4429,30.4429,30.3966,30.4336,9716.0
2016-10-18 10:20:00,32.88,32.88,32.83,32.86,12176.0,30.4244,30.4244,30.3781,30.4059,12176.0
2016-10-18 10:30:00,32.86,32.88,32.85,32.87,8275.0,30.4059,30.4244,30.3966,30.4151,8275.0
2016-10-18 10:40:00,32.87,32.91,32.86,32.9,10461.0,30.4151,30.4521,30.4059,30.4429,10461.0
2016-10-18 10:50:00,32.91,32.91,32.87,32.89,12400.0,30.4521,30.4521,30.4151,30.4336,12400.0
2016-10-18 11:00:00,32.9,32.95,32.9,32.95,703.0,30.4429,30.4892,30.4429,30.4892,703.0
2016-10-18 11:10:00,32.94,32.94,32.91,32.93,5353.0,30.4799,30.4799,30.4521,30.4706,5353.0
2016-10-18 11:20:00,32.94,32.95,32.93,32.94,8336.0,30.4799,30.4892,30.4706,30.4799,8336.0
2016-10-18 11:30:00,32.95,32.97,32.92,32.97,15664.0,30.4892,30.5077,30.4614,30.5077,15664.0
2016-10-18 11:40:00,32.97,33.01,32.97,33.01,6010.0,30.5077,30.5447,30.5077,30.5447,6010.0
2016-10-18 11:50:00,33.01,33.05,33.01,33.05,14819.0,30.5447,30.5817,30.5447,30.5817,14819.0
2016-10-18 12:00:00,33.06,33.06,33.02,33.03,8041.0,30.5909,30.5909,30.5539,30.5632,8041.0
2016-10-18 12:10:00,33.03,33.05,33.01,33.02,9026.0,30.5632,30.5817,30.5447,30.5539,9026.0
2016-10-18 12:20:00,33.02,33.03,33.01,33.02,5812.0,30.5539,30.5632,30.5447,30.5539,5812.0
2016-10-18 12:30:00,33.02,33.04,33.02,33.03,8555.0,30.5539,30.5724,30.5539,30.5632,8555.0
2016-10-18 12:40:00,33.03,33.03,33.0,33.0,20510.0,30.5632,30.5632,30.5354,30.5354,20510.0
2016-10-18 12:50:00,33.01,33.01,32.99,32.99,2495.0,30.5447,30.5447,30.5262,30.5262,2495.0
2016-10-18 13:00:00,33.0,33.0,32.98,32.99,4273.0,30.5354,30.5354,30.5169,30.5262,4273.0
2016-10-18 13:10:00,33.0,33.02,32.99,33.02,3200.0,30.5354,30.5539,30.5262,30.5539,3200.0
2016-10-18 13:20:00,33.02,33.06,33.02,33.05,6958.0,30.5539,30.5909,30.5539,30.5817,6958.0
2016-10-18 13:30:00,33.05,33.05,33.01,33.02,4821.0,30.5817,30.5817,30.5447,30.5539,4821.0
2016-10-18 13:40:00,33.02,33.03,33.01,33.02,9492.0,30.5539,30.5632,30.5447,30.5539,9492.0
2016-10-18 13:50:00,33.02,33.03,33.01,33.02,10292.0,30.5539,30.5632,30.5447,30.5539,10292.0
2016-10-18 14:00:00,33.02,33.02,33.0,33.01,1311.0,30.5539,30.5539,30.5354,30.5447,1311.0
2016-10-18 14:10:00,33.01,33.02,32.99,33.0,2700.0,30.5447,30.5539,30.5262,30.5354,2700.0
2016-10-18 14:20:00,33.01,33.03,33.01,33.02,2030.0,30.5447,30.5632,30.5447,30.5539,2030.0
2016-10-18 14:30:00,33.03,33.04,33.01,33.02,8096.0,30.5632,30.5724,30.5447,30.5539,8096.0
2016-10-18 14:40:00,33.02,33.03,32.99,33.02,21946.0,30.5539,30.5632,30.5262,30.5539,21946.0
2016-10-18 14:50:00,33.02,33.03,32.99,33.0,15018.0,30.5539,30.5632,30.5262,30.5354,15018.0
2016-10-18 15:00:00,33.0,33.0,32.97,32.98,9681.0,30.5354,30.5354,30.5077,30.5169,9681.0
2016-10-18 15:10:00,32.98,32.98,32.96,32.97,31257.0,30.5169,30.5169,30.4984,30.5077,31257.0
2016-10-18 15:20:00,32.97,32.98,32.96,32.97,33153.0,30.5077,30.5169,30.4984,30.5077,33153.0
2016-10-18 15:30:00,32.97,32.97,32.94,32.95,64126.0,30.5077,30.5077,30.4799,30.4892,64126.0
2016-10-18 15:40:00,32.95,32.95,32.91,32.91,103981.0,30.4892,30.4892,30.4521,30.4521,103981.0
2016-10-18 15:50:00,32.91,32.94,32.91,32.93,258321.0,30.4521,30.4799,30.4521,30.4706,258321.0
2016-10-19 09:30:00,32.88,33.03,32.84,32.87,80998.0,30.4244,30.5632,30.3874,30.4151,80998.0
2016-10-19 09:40:00,32.88,32.89,32.78,32.83,44423.0,30.4244,30.4336,30.3318,30.3781,44423.0
2016-10-19 09:50:00,32.82,32.88,32.76,32.78,59293.0,30.3689,30.4244,30.3133,30.3318,59293.0
2016-10-19 10:00:00,32.79,32.79,32.67,32.71,36438.0,30.3411,30.3411,30.2301,30.2671,36438.0
2016-10-19 10:10:00,32.71,32.71,32.64,32.68,632384.0,30.2671,30.2671,30.2023,30.2393,632384.0
2016-10-19 10:20:00,32.68,32.72,32.67,32.71,11814.0,30.2393,30.2763,30.2301,30.2671,11814.0
2016-10-19 10:30:00,32.72,32.74,32.69,32.69,27684.0,30.2763,30.2948,30.2486,30.2486,27684.0
2016-10-19 10:40:00,32.7,32.77,32.7,32.76,9700.0,30.2578,30.3226,30.2578,30.3133,9700.0
2016-10-19 10:50:00,32.77,32.77,32.74,32.76,6911.0,30.3226,30.3226,30.2948,30.3133,6911.0
2016-10-19 11:00:00,32.76,32.8,32.76,32.79,14925.0,30.3133,30.3504,30.3133,30.3411,14925.0
2016-10-19 11:10:00,32.78,32.82,32.78,32.8,13201.0,30.3318,30.3689,30.3318,30.3504,13201.0
2016-10-19 11:20:00,32.8,32.86,32.79,32.86,41495.0,30.3504,30.4059,30.3411,30.4059,41495.0
2016-10-19 11:30:00,32.86,32.89,32.85,32.89,10991.0,30.4059,30.4336,30.3966,30.4336,10991.0
2016-10-19 11:40:00,32.88,32.93,32.88,32.91,15372.0,30.4244,30.4706,30.4244,30.4521,15372.0
2016-10-19 11:50:00,32.91,32.94,32.87,32.87,48373.0,30.4521,30.4799,30.4151,30.4151,48373.0
2016-10-19 12:00:00,32.87,32.88,32.84,32.86,11235.0,30.4151,30.4244,30.3874,30.4059,11235.0
2016-10-19 12:10:00,32.86,32.88,32.85,32.86,8837.0,30.4059,30.4244,30.3966,30.4059,8837.0
2016-10-19 12:20:00,32.85,32.9,32.85,32.88,17646.0,30.3966,30.4429,30.3966,30.4244,17646.0
2016-10-19 12:30:00,32.87,32.89,32.86,32.89,4818.0,30.4151,30.4336,30.4059,30.4336,4818.0
2016-10-19 12:40:00,32.89,32.91,32.87,32.91,10119.0,30.4336,30.4521,30.4151,30.4521,10119.0
2016-10-19 12:50:00,32.91,32.91,32.87,32.88,27681.0,30.4521,30.4521,30.4151,30.4244,27681.0
2016-10-19 13:00:00,32.88,32.91,32.88,32.9,15124.0,30.4244,30.4521,30.4244,30.4429,15124.0
2016-10-19 13:10:00,32.9,32.91,32.88,32.89,10035.0,30.4429,30.4521,30.4244,30.4336,10035.0
2016-10-19 13:20:00,32.89,32.93,32.89,32.91,5562.0,30.4336,30.4706,30.4336,30.4521,5562.0
2016-10-19 13:30:00,32.91,32.94,32.89,32.9,14445.0,30.4521,30.4799,30.4336,30.4429,14445.0
2016-10-19 13:40:00,32.91,32.93,32.9,32.91,12521.0,30.4521,30.4706,30.4429,30.4521,12521.0
2016-10-19 13:50:00,32.9,32.91,32.88,32.91,13212.0,30.4429,30.4521,30.4244,30.4521,13212.0
2016-10-19 14:00:00,32.91,32.94,32.9,32.94,10017.0,30.4521,30.4799,30.4429,30.4799,10017.0
2016-10-19 14:10:00,32.94,32.95,32.92,32.94,7595.0,30.4799,30.4892,30.4614,30.4799,7595.0
2016-10-19 14:20:00,32.94,32.95,32.91,32.91,18897.0,30.4799,30.4892,30.4521,30.4521,18897.0
2016-10-19 14:30:00,32.91,32.91,32.87,32.88,14710.0,30.4521,30.4521,30.4151,30.4244,14710.0
2016-10-19 14:40:00,32.88,32.89,32.88,32.89,5507.0,30.4244,30.4336,30.4244,30.4336,5507.0
2016-10-19 14:50:00,32.89,32.89,32.85,32.86,257483.0,30.4336,30.4336,30.3966,30.4059,257483.0
2016-10-19 15:00:00,32.87,32.91,32.87,32.91,9225.0,30.4151,30.4521,30.4151,30.4521,9225.0
2016-10-19 15:10:00,32.9,32.91,32.89,32.91,31415.0,30.4429,30.4521,30.4336,30.4521,31415.0
2016-10-19 15:20:00,32.91,32.92,32.89,32.9,24270.0,30.4521,30.4614,30.4336,30.4429,24270.0
2016-10-19 15:30:00,32.9,32.91,32.88,32.9,35499.0,30.4429,30.4521,30.4244,30.4429,35499.0
2016-10-19 15:40:00,32.9,32.92,32.89,32.9,53464.0,30.4429,30.4614,30.4336,30.4429,53464.0
2016-10-19 15:50:00,32.91,32.91,32.86,32.87,109830.0,30.4521,30.4521,30.4059,30.4151,109830.0
2016-10-20 09:30:00,32.69,32.7,32.52,32.53,127340.0,30.2486,30.2578,30.0913,30.1005,127340.0
2016-10-20 09:40:00,32.53,32.63,32.48,32.63,26044.0,30.1005,30.1931,30.0543,30.1931,26044.0
2016-10-20 09:50:00,32.63,32.73,32.59,32.73,23209.0,30.1931,30.2856,30.156,30.2856,23209.0
2016-10-20 10:00:00,32.72,32.74,32.67,32.69,125890.0,30.2763,30.2948,30.2301,30.2486,125890.0
2016-10-20 10:10:00,32.69,32.71,32.65,32.65,39913.0,30.2486,30.2671,30.2116,30.2116,39913.0
2016-10-20 10:20:00,32.65,32.66,32.59,32.62,52685.0,30.2116,30.2208,30.156,30.1838,52685.0
2016-10-20 10:30:00,32.62,32.62,32.49,32.5,33450.0,30.1838,30.1838,30.0635,30.0728,33450.0
2016-10-20 10:40:00,32.5,32.53,32.5,32.53,10515.0,30.0728,30.1005,30.0728,30.1005,10515.0
2016-10-20 10:50:00,32.53,32.53,32.44,32.46,17689.0,30.1005,30.1005,30.0172,30.0357,17689.0
2016-10-20 11:00:00,32.47,32.49,32.46,32.48,9929.0,30.045,30.0635,30.0357,30.0543,9929.0
2016-10-20 11:10:00,32.48,32.53,32.47,32.52,21205.0,30.0543,30.1005,30.045,30.0913,21205.0
2016-10-20 11:20:00,32.52,32.57,32.51,32.51,27177.0,30.0913,30.1375,30.082,30.082,27177.0
2016-10-20 11:30:00,32.51,32.52,32.47,32.48,20733.0,30.082,30.0913,30.045,30.0543,20733.0
2016-10-20 11:40:00,32.48,32.5,32.47,32.49,8058.0,30.0543,30.0728,30.045,30.0635,8058.0
2016-10-20 11:50:00,32.5,32.52,32.46,32.52,5134.0,30.0728,30.0913,30.0357,30.0913,5134.0
2016-10-20 12:00:00,32.53,32.56,32.52,32.52,11839.0,30.1005,30.1283,30.0913,30.0913,11839.0
2016-10-20 12:10:00,32.53,32.56,32.52,32.53,19433.0,30.1005,30.1283,30.0913,30.1005,19433.0
2016-10-20 12:20:00,32.54,32.55,32.51,32.52,58514.0,30.1098,30.119,30.082,30.0913,58514.0
2016-10-20 12:30:00,32.52,32.58,32.51,32.58,22495.0,30.0913,30.1468,30.082,30.1468,22495.0
2016-10-20 12:40:00,32.58,32.61,32.58,32.6,37935.0,30.1468,30.1745,30.1468,30.1653,37935.0
2016-10-20 12:50:00,32.59,32.6,32.58,32.59,11028.0,30.156,30.1653,30.1468,30.156,11028.0
2016-10-20 13:00:00,32.59,32.66,32.59,32.65,13105.0,30.156,30.2208,30.156,30.2116,13105.0
2016-10-20 13:10:00,32.65,32.67,32.64,32.65,14858.0,30.2116,30.2301,30.2023,30.2116,14858.0
2016-10-20 13:20:00,32.64,32.66,32.64,32.66,4781.0,30.2023,30.2208,30.2023,30.2208,4781.0
2016-10-20 13:30:00,32.66,32.7,32.65,32.7,11446.0,30.2208,30.2578,30.2116,30.2578,11446.0
2016-10-20 13:40:00,32.69,32.71,32.66,32.66,9788.0,30.2486,30.2671,30.2208,30.2208,9788.0
2016-10-20 13:50:00,32.65,32.65,32.6,32.62,14370.0,30.2116,30.2116,30.1653,30.1838,14370.0
2016-10-20 14:00:00,32.62,32.66,32.62,32.63,13937.0,30.1838,30.2208,30.1838,30.1931,13937.0
2016-10-20 14:10:00,32.62,32.63,32.59,32.61,9698.0,30.1838,30.1931,30.156,30.1745,9698.0
2016-10-20 14:20:00,32.61,32.62,32.58,32.62,42912.0,30.1745,30.1838,30.1468,30.1838,42912.0
2016-10-20 14:30:00,32.62,32.64,32.6,32.63,37328.0,30.1838,30.2023,30.1653,30.1931,37328.0
2016-10-20 14:40:00,32.62,32.66,32.6,32.65,57055.0,30.1838,30.2208,30.1653,30.2116,57055.0
2016-10-20 14:50:00,32.65,32.66,32.61,32.65,93539.0,30.2116,30.2208,30.1745,30.2116,93539.0
2016-10-20 15:00:00,32.64,32.65,32.62,32.64,21518.0,30.2023,30.2116,30.1838,30.2023,21518.0
2016-10-20 15:10:00,32.64,32.66,32.63,32.63,17896.0,30.2023,30.2208,30.1931,30.1931,17896.0
2016-10-20 15:20:00,32.63,32.64,32.6,32.6,28528.0,30.1931,30.2023,30.1653,30.1653,28528.0
2016-10-20 15:30:00,32.59,32.63,32.59,32.62,80167.0,30.156,30.1931,30.156,30.1838,80167.0
2016-10-20 15:40:00,32.62,32.65,32.6,32.65,117770.0,30.1838,30.2116,30.1653,30.2116,117770.0
2016-10-20 15:50:00,32.65,32.68,32.63,32.64,137835.0,30.2116,30.2393,30.1931,30.2023,137835.0
2016-10-21 09:30:00,32.6,32.6,32.3,32.33,282870.0,30.1653,30.1653,29.8877,29.9155,282870.0
2016-10-21 09:40:00,32.33,32.38,32.28,32.37,195298.0,29.9155,29.9617,29.8692,29.9525,195298.0
2016-10-21 09:50:00,32.36,32.44,32.36,32.43,122175.0,29.9432,30.0172,29.9432,30.008,122175.0
2016-10-21 10:00:00,32.43,32.44,32.37,32.41,104176.0,30.008,30.0172,29.9525,29.9895,104176.0
2016-10-21 10:10:00,32.42,32.43,32.39,32.42,282635.0,29.9987,30.008,29.971,29.9987,282635.0
2016-10-21 10:20:00,32.41,32.46,32.39,32.45,72540.0,29.9895,30.0357,29.971,30.0265,72540.0
2016-10-21 10:30:00,32.46,32.51,32.44,32.44,22136.0,30.0357,30.082,30.0172,30.0172,22136.0
2016-10-21 10:40:00,32.45,32.55,32.44,32.53,52018.0,30.0265,30.119,30.0172,30.1005,52018.0
2016-10-21 10:50:00,32.52,32.54,32.51,32.53,27109.0,30.0913,30.1098,30.082,30.1005,27109.0
2016-10-21 11:00:00,32.54,32.55,32.51,32.54,37606.0,30.1098,30.119,30.082,30.1098,37606.0
2016-10-21 11:10:00,32.54,32.56,32.52,32.55,14154.0,30.1098,30.1283,30.0913,30.119,14154.0
2016-10-21 11:20:00,32.55,32.56,32.5,32.53,22584.0,30.119,30.1283,30.0728,30.1005,22584.0
2016-10-21 11:30:00,32.53,32.54,32.52,32.53,27177.0,30.1005,30.1098,30.0913,30.1005,27177.0
2016-10-21 11:40:00,32.53,32.62,32.53,32.62,9783.0,30.1005,30.1838,30.1005,30.1838,9783.0
2016-10-21 11:50:00,32.62,32.64,32.59,32.59,7023.0,30.1838,30.2023,30.156,30.156,7023.0
2016-10-21 12:00:00,32.6,32.61,32.57,32.59,13885.0,30.1653,30.1745,30.1375,30.156,13885.0
2016-10-21 12:10:00,32.58,32.59,32.57,32.58,12119.0,30.1468,30.156,30.1375,30.1468,12119.0
2016-10-21 12:20:00,32.58,32.58,32.55,32.57,25795.0,30.1468,30.1468,30.119,30.1375,25795.0
2016-10-21 12:30:00,32.57,32.6,32.56,32.59,17866.0,30.1375,30.1653,30.1283,30.156,17866.0
2016-10-21 12:40:00,32.59,32.6,32.56,32.58,19965.0,30.156,30.1653,30.1283,30.1468,19965.0
2016-10-21 12:50:00,32.58,32.6,32.56,32.59,16610.0,30.1468,30.1653,30.1283,30.156,16610.0
2016-10-21 13:00:00,32.59,32.6,32.52,32.54,57665.0,30.156,30.1653,30.0913,30.1098,57665.0
2016-10-21 13:10:00,32.54,32.55,32.52,32.54,7550.0,30.1098,30.119,30.0913,30.1098,7550.0
2016-10-21 13:20:00,32.54,32.54,32.52,32.52,10535.0,30.1098,30.1098,30.0913,30.0913,10535.0
2016-10-21 13:30:00,32.52,32.54,32.5,32.54,8701.0,30.0913,30.1098,30.0728,30.1098,8701.0
2016-10-21 13:40:00,32.54,32.58,32.53,32.57,10300.0,30.1098,30.1468,30.1005,30.1375,10300.0
2016-10-21 13:50:00,32.58,32.58,32.54,32.57,18761.0,30.1468,30.1468,30.1098,30.1375,18761.0
2016-10-21 14:00:00,32.56,32.56,32.55,32.55,5845.0,30.1283,30.1283,30.119,30.119,5845.0
2016-10-21 14:10:00,32.55,32.59,32.55,32.58,114776.0,30.119,30.156,30.119,30.1468,114776.0
2016-10-21 14:20:00,32.58,32.58,32.56,32.57,20578.0,30.1468,30.1468,30.1283,30.1375,20578.0
2016-10-21 14:30:00,32.57,32.61,32.55,32.61,48911.0,30.1375,30.1745,30.119,30.1745,48911.0
2016-10-21 14:40:00,32.61,32.65,32.6,32.63,22609.0,30.1745,30.2116,30.1653,30.1931,22609.0
2016-10-21 14:50:00,32.63,32.66,32.62,32.66,22184.0,30.1931,30.2208,30.1838,30.2208,22184.0
2016-10-21 15:00:00,32.66,32.68,32.65,32.66,44869.0,30.2208,30.2393,30.2116,30.2208,44869.0
2016-10-21 15:10:00,32.66,32.69,32.65,32.65,31961.0,30.2208,30.2486,30.2116,30.2116,31961.0
2016-10-21 15:20:00,32.65,32.67,32.64,32.66,42058.0,30.2116,30.2301,30.2023,30.2208,42058.0
2016-10-21 15:30:00,32.66,32.67,32.64,32.65,44716.0,30.2208,30.2301,30.2023,30.2116,44716.0
2016-10-21 15:40:00,32.65,32.66,32.63,32.65,118368.0,30.2116,30.2208,30.1931,30.2116,118368.0
2016-10-21 15:50:00,32.65,32.68,32.63,32.65,467792.0,30.2116,30.2393,30.1931,30.2116,467792.0
2016-10-24 09:30:00,32.75,33.05,32.75,33.02,48020.0,30.3041,30.5817,30.3041,30.5539,48020.0
2016-10-24 09:40:00,33.03,33.05,32.94,33.02,40470.0,30.5632,30.5817,30.4799,30.5539,40470.0
2016-10-24 09:50:00,33.02,33.04,32.99,33.02,10002.0,30.5539,30.5724,30.5262,30.5539,10002.0
2016-10-24 10:00:00,33.02,33.04,32.95,32.96,10907.0,30.5539,30.5724,30.4892,30.4984,10907.0
2016-10-24 10:10:00,32.96,32.98,32.91,32.94,26794.0,30.4984,30.5169,30.4521,30.4799,26794.0
2016-10-24 10:20:00,32.95,33.01,32.94,32.98,10794.0,30.4892,30.5447,30.4799,30.5169,10794.0
2016-10-24 10:30:00,32.99,33.02,32.97,33.02,14302.0,30.5262,30.5539,30.5077,30.5539,14302.0
2016-10-24 10:40:00,33.02,33.02,32.94,32.98,28321.0,30.5539,30.5539,30.4799,30.5169,28321.0
2016-10-24 10:50:00,32.98,33.04,32.98,33.03,13202.0,30.5169,30.5724,30.5169,30.5632,13202.0
2016-10-24 11:00:00,33.03,33.06,33.02,33.04,9427.0,30.5632,30.5909,30.5539,30.5724,9427.0
2016-10-24 11:10:00,33.04,33.05,33.01,33.05,12021.0,30.5724,30.5817,30.5447,30.5817,12021.0
2016-10-24 11:20:00,33.04,33.04,32.97,32.97,33274.0,30.5724,30.5724,30.5077,30.5077,33274.0
2016-10-24 11:30:00,32.96,33.0,32.96,32.99,20133.0,30.4984,30.5354,30.4984,30.5262,20133.0
2016-10-24 11:40:00,33.0,33.0,32.95,33.0,48331.0,30.5354,30.5354,30.4892,30.5354,48331.0
2016-10-24 11:50:00,33.0,33.01,32.98,33.0,8450.0,30.5354,30.5447,30.5169,30.5354,8450.0
2016-10-24 12:00:00,32.99,33.01,32.95,32.98,101029.0,30.5262,30.5447,30.4892,30.5169,101029.0
2016-10-24 12:10:00,32.98,33.0,32.97,33.0,22598.0,30.5169,30.5354,30.5077,30.5354,22598.0
2016-10-24 12:20:00,33.0,33.0,32.96,32.97,19998.0,30.5354,30.5354,30.4984,30.5077,19998.0
2016-10-24 12:30:00,32.97,32.97,32.92,32.93,55611.0,30.5077,30.5077,30.4614,30.4706,55611.0
2016-10-24 12:40:00,32.94,32.99,32.91,32.98,35886.0,30.4799,30.5262,30.4521,30.5169,35886.0
2016-10-24 12:50:00,32.99,33.02,32.98,33.01,27254.0,30.5262,30.5539,30.5169,30.5447,27254.0
2016-10-24 13:00:00,33.02,33.02,32.98,33.0,41240.0,30.5539,30.5539,30.5169,30.5354,41240.0
2016-10-24 13:10:00,33.0,33.0,32.96,32.97,47230.0,30.5354,30.5354,30.4984,30.5077,47230.0
2016-10-24 13:20:00,32.97,32.98,32.95,32.96,29143.0,30.5077,30.5169,30.4892,30.4984,29143.0
2016-10-24 13:30:00,32.97,32.98,32.95,32.98,6310.0,30.5077,30.5169,30.4892,30.5169,6310.0
2016-10-24 13:40:00,32.98,33.0,32.97,32.98,58204.0,30.5169,30.5354,30.5077,30.5169,58204.0
2016-10-24 13:50:00,32.98,33.0,32.97,33.0,22813.0,30.5169,30.5354,30.5077,30.5354,22813.0
2016-10-24 14:00:00,32.99,33.01,32.98,33.0,20498.0,30.5262,30.5447,30.5169,30.5354,20498.0
2016-10-24 14:10:00,33.01,33.01,32.96,32.98,33606.0,30.5447,30.5447,30.4984,30.5169,33606.0
2016-10-24 14:20:00,32.98,32.99,32.96,32.99,21440.0,30.5169,30.5262,30.4984,30.5262,21440.0
2016-10-24 14:30:00,32.99,33.0,32.98,32.98,14319.0,30.5262,30.5354,30.5169,30.5169,14319.0
2016-10-24 14:40:00,32.98,32.99,32.96,32.97,16820.0,30.5169,30.5262,30.4984,30.5077,16820.0
2016-10-24 14:50:00,32.96,32.98,32.95,32.97,21432.0,30.4984,30.5169,30.4892,30.5077,21432.0
2016-10-24 15:00:00,32.97,32.98,32.95,32.96,15922.0,30.5077,30.5169,30.4892,30.4984,15922.0
2016-10-24 15:10:00,32.96,32.97,32.96,32.97,7238.0,30.4984,30.5077,30.4984,30.5077,7238.0
2016-10-24 15:20:00,32.97,32.97,32.94,32.95,51495.0,30.5077,30.5077,30.4799,30.4892,51495.0
2016-10-24 15:30:00,32.94,32.95,32.92,32.95,49771.0,30.4799,30.4892,30.4614,30.4892,49771.0
2016-10-24 15:40:00,32.95,32.96,32.92,32.95,79674.0,30.4892,30.4984,30.4614,30.4892,79674.0
2016-10-24 15:50:00,32.95,32.97,32.93,32.93,163155.0,30.4892,30.5077,30.4706,30.4706,163155.0
2016-10-25 09:30:00,32.44,32.45,32.13,32.17,1085282.0,30.0172,30.0265,29.7304,29.7674,1085282.0
2016-10-25 09:40:00,32.18,32.24,32.13,32.16,249383.0,29.7767,29.8322,29.7304,29.7582,249383.0
2016-10-25 09:50:00,32.16,32.17,32.08,32.13,284234.0,29.7582,29.7674,29.6841,29.7304,284234.0
2016-10-25 10:00:00,32.14,32.2,32.09,32.19,201622.0,29.7396,29.7952,29.6934,29.7859,201622.0
2016-10-25 10:10:00,32.2,32.25,32.17,32.24,144539.0,29.7952,29.8414,29.7674,29.8322,144539.0
2016-10-25 10:20:00,32.23,32.24,32.13,32.14,150815.0,29.8229,29.8322,29.7304,29.7396,150815.0
2016-10-25 10:30:00,32.15,32.15,32.07,32.07,82085.0,29.7489,29.7489,29.6749,29.6749,82085.0
2016-10-25 10:40:00,32.06,32.06,31.94,31.98,158324.0,29.6656,29.6656,29.5546,29.5916,158324.0
2016-10-25 10:50:00,31.99,32.03,31.96,32.03,74049.0,29.6008,29.6379,29.5731,29.6379,74049.0
2016-10-25 11:00:00,32.02,32.06,32.02,32.05,58087.0,29.6286,29.6656,29.6286,29.6564,58087.0
2016-10-25 11:10:00,32.04,32.05,31.96,31.99,64392.0,29.6471,29.6564,29.5731,29.6008,64392.0
2016-10-25 11:20:00,31.99,31.99,31.93,31.96,247060.0,29.6008,29.6008,29.5453,29.5731,247060.0
2016-10-25 11:30:00,31.96,31.97,31.93,31.94,100070.0,29.5731,29.5823,29.5453,29.5546,100070.0
2016-10-25 11:40:00,31.94,31.94,31.84,31.86,417134.0,29.5546,29.5546,29.4621,29.4806,417134.0
2016-10-25 11:50:00,31.86,31.89,31.84,31.88,68724.0,29.4806,29.5083,29.4621,29.4991,68724.0
2016-10-25 12:00:00,31.88,31.91,31.85,31.89,76386.0,29.4991,29.5268,29.4713,29.5083,76386.0
2016-10-25 12:10:00,31.89,31.92,31.86,31.89,208862.0,29.5083,29.5361,29.4806,29.5083,208862.0
2016-10-25 12:20:00,31.89,31.9,31.85,31.86,28104.0,29.5083,29.5176,29.4713,29.4806,28104.0
2016-10-25 12:30:00,31.86,31.87,31.84,31.86,19400.0,29.4806,29.4898,29.4621,29.4806,19400.0
2016-10-25 12:40:00,31.87,31.88,31.84,31.87,34349.0,29.4898,29.4991,29.4621,29.4898,34349.0
2016-10-25 12:50:00,31.87,31.9,31.82,31.9,63926.0,29.4898,29.5176,29.4435,29.5176,63926.0
2016-10-25 13:00:00,31.9,31.9,31.85,31.88,135595.0,29.5176,29.5176,29.4713,29.4991,135595.0
2016-10-25 13:10:00,31.89,31.93,31.88,31.89,44428.0,29.5083,29.5453,29.4991,29.5083,44428.0
2016-10-25 13:20:00,31.9,31.92,31.89,31.89,70677.0,29.5176,29.5361,29.5083,29.5083,70677.0
2016-10-25 13:30:00,31.9,31.9,31.87,31.9,24578.0,29.5176,29.5176,29.4898,29.5176,24578.0
2016-10-25 13:40:00,31.9,31.91,31.88,31.91,24643.0,29.5176,29.5268,29.4991,29.5268,24643.0
2016-10-25 13:50:00,31.91,31.92,31.88,31.9,61882.0,29.5268,29.5361,29.4991,29.5176,61882.0
2016-10-25 14:00:00,31.9,31.92,31.89,31.92,50638.0,29.5176,29.5361,29.5083,29.5361,50638.0
2016-10-25 14:10:00,31.91,31.92,31.9,31.9,16735.0,29.5268,29.5361,29.5176,29.5176,16735.0
2016-10-25 14:20:00,31.9,31.91,31.87,31.89,20718.0,29.5176,29.5268,29.4898,29.5083,20718.0
2016-10-25 14:30:00,31.9,31.9,31.85,31.86,34871.0,29.5176,29.5176,29.4713,29.4806,34871.0
2016-10-25 14:40:00,31.87,31.87,31.84,31.85,11537.0,29.4898,29.4898,29.4621,29.4713,11537.0
2016-10-25 14:50:00,31.84,31.86,31.82,31.83,17425.0,29.4621,29.4806,29.4435,29.4528,17425.0
2016-10-25 15:00:00,31.82,31.83,31.79,31.82,20255.0,29.4435,29.4528,29.4158,29.4435,20255.0
2016-10-25 15:10:00,31.81,31.82,31.75,31.75,25124.0,29.4343,29.4435,29.3788,29.3788,25124.0
2016-10-25 15:20:00,31.75,31.78,31.74,31.78,117522.0,29.3788,29.4065,29.3695,29.4065,117522.0
2016-10-25 15:30:00,31.78,31.8,31.77,31.8,100321.0,29.4065,29.425,29.3973,29.425,100321.0
2016-10-25 15:40:00,31.79,31.8,31.75,31.77,224274.0,29.4158,29.425,29.3788,29.3973,224274.0
2016-10-25 15:50:00,31.76,31.79,31.74,31.78,331709.0,29.388,29.4158,29.3695,29.4065,331709.0
2016-10-26 09:30:00,31.66,31.76,31.52,31.68,78132.0,29.2955,29.388,29.166,29.314,78132.0
2016-10-26 09:40:00,31.69,31.83,31.68,31.76,79648.0,29.3233,29.4528,29.314,29.388,79648.0
2016-10-26 09:50:00,31.75,31.8,31.68,31.73,80577.0,29.3788,29.425,29.314,29.3603,80577.0
2016-10-26 10:00:00,31.73,31.74,31.66,31.72,374573.0,29.3603,29.3695,29.2955,29.351,374573.0
2016-10-26 10:10:00,31.71,31.78,31.7,31.75,452646.0,29.3418,29.4065,29.3325,29.3788,452646.0
2016-10-26 10:20:00,31.74,31.79,31.72,31.77,204877.0,29.3695,29.4158,29.351,29.3973,204877.0
2016-10-26 10:30:00,31.78,31.83,31.76,31.8,54833.0,29.4065,29.4528,29.388,29.425,54833.0
2016-10-26 10:40:00,31.81,31.82,31.74,31.78,36828.0,29.4343,29.4435,29.3695,29.4065,36828.0
2016-10-26 10:50:00,31.78,31.84,31.72,31.83,28576.0,29.4065,29.4621,29.351,29.4528,28576.0
2016-10-26 11:00:00,31.83,31.84,31.79,31.8,28566.0,29.4528,29.4621,29.4158,29.425,28566.0
2016-10-26 11:10:00,31.8,31.85,31.79,31.81,50281.0,29.425,29.4713,29.4158,29.4343,50281.0
2016-10-26 11:20:00,31.81,31.85,31.81,31.84,26956.0,29.4343,29.4713,29.4343,29.4621,26956.0
2016-10-26 11:30:00,31.84,31.86,31.82,31.83,29955.0,29.4621,29.4806,29.4435,29.4528,29955.0
2016-10-26 11:40:00,31.82,31.85,31.8,31.84,26454.0,29.4435,29.4713,29.425,29.4621,26454.0
2016-10-26 11:50:00,31.83,31.85,31.81,31.82,14477.0,29.4528,29.4713,29.4343,29.4435,14477.0
2016-10-26 12:00:00,31.82,31.83,31.8,31.82,16529.0,29.4435,29.4528,29.425,29.4435,16529.0
2016-10-26 12:10:00,31.83,31.85,31.82,31.83,17125.0,29.4528,29.4713,29.4435,29.4528,17125.0
2016-10-26 12:20:00,31.84,31.85,31.82,31.83,13483.0,29.4621,29.4713,29.4435,29.4528,13483.0
2016-10-26 12:30:00,31.83,31.84,31.81,31.83,16000.0,29.4528,29.4621,29.4343,29.4528,16000.0
2016-10-26 12:40:00,31.82,31.83,31.81,31.82,12947.0,29.4435,29.4528,29.4343,29.4435,12947.0
2016-10-26 12:50:00,31.83,31.85,31.81,31.82,153059.0,29.4528,29.4713,29.4343,29.4435,153059.0
2016-10-26 13:00:00,31.83,31.86,31.83,31.83,39011.0,29.4528,29.4806,29.4528,29.4528,39011.0
2016-10-26 13:10:00,31.82,31.83,31.78,31.8,111449.0,29.4435,29.4528,29.4065,29.425,111449.0
2016-10-26 13:20:00,31.8,31.8,31.76,31.76,89931.0,29.425,29.425,29.388,29.388,89931.0
2016-10-26 13:30:00,31.76,31.77,31.74,31.75,67960.0,29.388,29.3973,29.3695,29.3788,67960.0
2016-10-26 13:40:00,31.75,31.75,31.67,31.68,143833.0,29.3788,29.3788,29.3047,29.314,143833.0
2016-10-26 13:50:00,31.67,31.7,31.65,31.68,46767.0,29.3047,29.3325,29.2862,29.314,46767.0
2016-10-26 14:00:00,31.67,31.69,31.61,31.64,72528.0,29.3047,29.3233,29.2492,29.277,72528.0
2016-10-26 14:10:00,31.64,31.66,31.63,31.65,75259.0,29.277,29.2955,29.2677,29.2862,75259.0
2016-10-26 14:20:00,31.65,31.68,31.64,31.66,67580.0,29.2862,29.314,29.277,29.2955,67580.0
2016-10-26 14:30:00,31.67,31.67,31.65,31.66,58035.0,29.3047,29.3047,29.2862,29.2955,58035.0
2016-10-26 14:40:00,31.66,31.67,31.63,31.64,57646.0,29.2955,29.3047,29.2677,29.277,57646.0
2016-10-26 14:50:00,31.64,31.7,31.63,31.68,301290.0,29.277,29.3325,29.2677,29.314,301290.0
2016-10-26 15:00:00,31.67,31.67,31.63,31.63,27598.0,29.3047,29.3047,29.2677,29.2677,27598.0
2016-10-26 15:10:00,31.64,31.67,31.63,31.66,40673.0,29.277,29.3047,29.2677,29.2955,40673.0
2016-10-26 15:20:00,31.67,31.69,31.67,31.68,78628.0,29.3047,29.3233,29.3047,29.314,78628.0
2016-10-26 15:30:00,31.69,31.69,31.67,31.67,21013.0,29.3233,29.3233,29.3047,29.3047,21013.0
2016-10-26 15:40:00,31.67,31.68,31.65,31.65,135689.0,29.3047,29.314,29.2862,29.2862,135689.0
2016-10-26 15:50:00,31.65,31.66,31.64,31.65,197884.0,29.2862,29.2955,29.277,29.2862,197884.0
2016-10-27 09:30:00,31.73,31.92,31.73,31.78,257234.0,29.3603,29.5361,29.3603,29.4065,257234.0
2016-10-27 09:40:00,31.78,31.86,31.72,31.85,76318.0,29.4065,29.4806,29.351,29.4713,76318.0
2016-10-27 09:50:00,31.84,31.85,31.74,31.77,37590.0,29.4621,29.4713,29.3695,29.3973,37590.0
2016-10-27 10:00:00,31.77,31.78,31.6,31.61,263565.0,29.3973,29.4065,29.24,29.2492,263565.0
2016-10-27 10:10:00,31.61,31.61,31.53,31.53,148516.0,29.2492,29.2492,29.1752,29.1752,148516.0
2016-10-27 10:20:00,31.54,31.55,31.45,31.49,112362.0,29.1845,29.1937,29.1012,29.1382,112362.0
2016-10-27 10:30:00,31.48,31.51,31.41,31.43,97945.0,29.1289,29.1567,29.0642,29.0827,97945.0
2016-10-27 10:40:00,31.43,31.46,31.38,31.42,71975.0,29.0827,29.1104,29.0364,29.0734,71975.0
2016-10-27 10:50:00,31.42,31.45,31.35,31.37,61771.0,29.0734,29.1012,29.0086,29.0272,61771.0
2016-10-27 11:00:00,31.37,31.38,31.28,31.33,159099.0,29.0272,29.0364,28.9439,28.9901,159099.0
2016-10-27 11:10:00,31.33,31.33,31.28,31.29,36411.0,28.9901,28.9901,28.9439,28.9531,36411.0
2016-10-27 11:20:00,31.29,31.33,31.28,31.28,14674.0,28.9531,28.9901,28.9439,28.9439,14674.0
2016-10-27 11:30:00,31.26,31.29,31.23,31.25,46007.0,28.9254,28.9531,28.8976,28.9161,46007.0
2016-10-27 11:40:00,31.25,31.3,31.23,31.26,105194.0,28.9161,28.9624,28.8976,28.9254,105194.0
2016-10-27 11:50:00,31.27,31.41,31.26,31.39,133985.0,28.9346,29.0642,28.9254,29.0457,133985.0
2016-10-27 12:00:00,31.39,31.39,31.36,31.36,11040.0,29.0457,29.0457,29.0179,29.0179,11040.0
2016-10-27 12:10:00,31.36,31.38,31.34,31.36,14130.0,29.0179,29.0364,28.9994,29.0179,14130.0
2016-10-27 12:20:00,31.35,31.36,31.31,31.35,19425.0,29.0086,29.0179,28.9716,29.0086,19425.0
2016-10-27 12:30:00,31.35,31.36,31.31,31.32,13577.0,29.0086,29.0179,28.9716,28.9809,13577.0
2016-10-27 12:40:00,31.32,31.32,31.28,31.32,16700.0,28.9809,28.9809,28.9439,28.9809,16700.0
2016-10-27 12:50:00,31.31,31.33,31.29,31.31,50247.0,28.9716,28.9901,28.9531,28.9716,50247.0
2016-10-27 13:00:00,31.31,31.34,31.29,31.3,50039.0,28.9716,28.9994,28.9531,28.9624,50039.0
2016-10-27 13:10:00,31.3,31.32,31.27,31.28,19181.0,28.9624,28.9809,28.9346,28.9439,19181.0
2016-10-27 13:20:00,31.28,31.32,31.28,31.3,15533.0,28.9439,28.9809,28.9439,28.9624,15533.0
2016-10-27 13:30:00,31.3,31.34,31.27,31.34,11984.0,28.9624,28.9994,28.9346,28.9994,11984.0
2016-10-27 13:40:00,31.34,31.34,31.31,31.31,13801.0,28.9994,28.9994,28.9716,28.9716,13801.0
2016-10-27 13:50:00,31.32,31.34,31.32,31.32,25855.0,28.9809,28.9994,28.9809,28.9809,25855.0
2016-10-27 14:00:00,31.33,31.35,31.33,31.33,24514.0,28.9901,29.0086,28.9901,28.9901,24514.0
2016-10-27 14:10:00,31.33,31.36,31.32,31.33,11011.0,28.9901,29.0179,28.9809,28.9901,11011.0
2016-10-27 14:20:00,31.32,31.34,31.3,31.31,26194.0,28.9809,28.9994,28.9624,28.9716,26194.0
2016-10-27 14:30:00,31.3,31.3,31.22,31.26,34092.0,28.9624,28.9624,28.8884,28.9254,34092.0
2016-10-27 14:40:00,31.26,31.27,31.24,31.26,74154.0,28.9254,28.9346,28.9069,28.9254,74154.0
2016-10-27 14:50:00,31.25,31.27,31.24,31.27,31109.0,28.9161,28.9346,28.9069,28.9346,31109.0
2016-10-27 15:00:00,31.27,31.28,31.25,31.25,25164.0,28.9346,28.9439,28.9161,28.9161,25164.0
2016-10-27 15:10:00,31.25,31.26,31.2,31.21,64277.0,28.9161,28.9254,28.8699,28.8791,64277.0
2016-10-27 15:20:00,31.2,31.24,31.19,31.24,43483.0,28.8699,28.9069,28.8606,28.9069,43483.0
2016-10-27 15:30:00,31.24,31.24,31.21,31.21,71040.0,28.9069,28.9069,28.8791,28.8791,71040.0
2016-10-27 15:40:00,31.21,31.24,31.21,31.22,115876.0,28.8791,28.9069,28.8791,28.8884,115876.0
2016-10-27 15:50:00,31.21,31.27,31.2,31.26,258631.0,28.8791,28.9346,28.8699,28.9254,258631.0
2016-10-28 09:30:00,31.34,31.58,31.32,31.58,137794.0,28.9994,29.2215,28.9809,29.2215,137794.0
2016-10-28 09:40:00,31.59,31.63,31.54,31.57,66086.0,29.2307,29.2677,29.1845,29.2122,66086.0
2016-10-28 09:50:00,31.57,31.61,31.5,31.5,10070.0,29.2122,29.2492,29.1474,29.1474,10070.0
2016-10-28 10:00:00,31.5,31.57,31.48,31.54,58744.0,29.1474,29.2122,29.1289,29.1845,58744.0
2016-10-28 10:10:00,31.54,31.6,31.48,31.6,246605.0,29.1845,29.24,29.1289,29.24,246605.0
2016-10-28 10:20:00,31.6,31.63,31.57,31.63,31034.0,29.24,29.2677,29.2122,29.2677,31034.0
2016-10-28 10:30:00,31.62,31.72,31.62,31.71,88137.0,29.2585,29.351,29.2585,29.3418,88137.0
2016-10-28 10:40:00,31.71,31.75,31.69,31.73,233466.0,29.3418,29.3788,29.3233,29.3603,233466.0
2016-10-28 10:50:00,31.72,31.72,31.67,31.7,42463.0,29.351,29.351,29.3047,29.3325,42463.0
2016-10-28 11:00:00,31.71,31.74,31.67,31.67,30546.0,29.3418,29.3695,29.3047,29.3047,30546.0
2016-10-28 11:10:00,31.68,31.69,31.65,31.66,28684.0,29.314,29.3233,29.2862,29.2955,28684.0
2016-10-28 11:20:00,31.66,31.71,31.66,31.7,33260.0,29.2955,29.3418,29.2955,29.3325,33260.0
2016-10-28 11:30:00,31.7,31.73,31.7,31.7,25842.0,29.3325,29.3603,29.3325,29.3325,25842.0
2016-10-28 11:40:00,31.7,31.72,31.7,31.72,28789.0,29.3325,29.351,29.3325,29.351,28789.0
2016-10-28 11:50:00,31.73,31.74,31.7,31.71,29465.0,29.3603,29.3695,29.3325,29.3418,29465.0
2016-10-28 12:00:00,31.71,31.77,31.7,31.77,23333.0,29.3418,29.3973,29.3325,29.3973,23333.0
2016-10-28 12:10:00,31.77,31.81,31.76,31.8,30198.0,29.3973,29.4343,29.388,29.425,30198.0
2016-10-28 12:20:00,31.81,31.84,31.81,31.81,17421.0,29.4343,29.4621,29.4343,29.4343,17421.0
2016-10-28 12:30:00,31.81,31.81,31.79,31.8,13381.0,29.4343,29.4343,29.4158,29.425,13381.0
2016-10-28 12:40:00,31.81,31.83,31.79,31.82,17867.0,29.4343,29.4528,29.4158,29.4435,17867.0
2016-10-28 12:50:00,31.83,31.86,31.82,31.84,291030.0,29.4528,29.4806,29.4435,29.4621,291030.0
2016-10-28 13:00:00,31.85,31.86,31.61,31.61,116036.0,29.4713,29.4806,29.2492,29.2492,116036.0
2016-10-28 13:10:00,31.61,31.71,31.58,31.67,181677.0,29.2492,29.3418,29.2215,29.3047,181677.0
2016-10-28 13:20:00,31.68,31.7,31.61,31.64,21091.0,29.314,29.3325,29.2492,29.277,21091.0
2016-10-28 13:30:00,31.64,31.64,31.49,31.52,42498.0,29.277,29.277,29.1382,29.166,42498.0
2016-10-28 13:40:00,31.52,31.58,31.5,31.57,29284.0,29.166,29.2215,29.1474,29.2122,29284.0
2016-10-28 13:50:00,31.56,31.59,31.53,31.53,76351.0,29.203,29.2307,29.1752,29.1752,76351.0
2016-10-28 14:00:00,31.53,31.57,31.51,31.54,32966.0,29.1752,29.2122,29.1567,29.1845,32966.0
2016-10-28 14:10:00,31.55,31.61,31.53,31.59,29786.0,29.1937,29.2492,29.1752,29.2307,29786.0
2016-10-28 14:20:00,31.57,31.64,31.57,31.62,38461.0,29.2122,29.277,29.2122,29.2585,38461.0
2016-10-28 14:30:00,31.62,31.69,31.6,31.64,28397.0,29.2585,29.3233,29.24,29.277,28397.0
2016-10-28 14:40:00,31.64,31.64,31.58,31.61,29639.0,29.277,29.277,29.2215,29.2492,29639.0
2016-10-28 14:50:00,31.61,31.7,31.61,31.7,44579.0,29.2492,29.3325,29.2492,29.3325,44579.0
2016-10-28 15:00:00,31.69,31.7,31.64,31.65,29994.0,29.3233,29.3325,29.277,29.2862,29994.0
2016-10-28 15:10:00,31.65,31.65,31.61,31.61,21786.0,29.2862,29.2862,29.2492,29.2492,21786.0
2016-10-28 15:20:00,31.62,31.73,31.62,31.7,71047.0,29.2585,29.3603,29.2585,29.3325,71047.0
2016-10-28 15:30:00,31.69,31.7,31.63,31.64,85371.0,29.3233,29.3325,29.2677,29.277,85371.0
2016-10-28 15:40:00,31.64,31.65,31.59,31.63,116106.0,29.277,29.2862,29.2307,29.2677,116106.0
2016-10-28 15:50:00,31.63,31.65,31.57,31.59,209986.0,29.2677,29.2862,29.2122,29.2307,209986.0
2016-10-31 09:30:00,31.59,31.77,31.59,31.74,43940.0,29.2307,29.3973,29.2307,29.3695,43940.0
2016-10-31 09:40:00,31.72,31.74,31.65,31.72,38043.0,29.351,29.3695,29.2862,29.351,38043.0
2016-10-31 09:50:00,31.72,31.74,31.64,31.64,28568.0,29.351,29.3695,29.277,29.277,28568.0
2016-10-31 10:00:00,31.65,31.68,31.61,31.68,15357.0,29.2862,29.314,29.2492,29.314,15357.0
2016-10-31 10:10:00,31.68,31.73,31.67,31.7,16200.0,29.314,29.3603,29.3047,29.3325,16200.0
2016-10-31 10:20:00,31.71,31.8,31.7,31.8,22992.0,29.3418,29.425,29.3325,29.425,22992.0
2016-10-31 10:30:00,31.8,31.8,31.68,31.68,28476.0,29.425,29.425,29.314,29.314,28476.0
2016-10-31 10:40:00,31.67,31.72,31.67,31.71,11084.0,29.3047,29.351,29.3047,29.3418,11084.0
2016-10-31 10:50:00,31.71,31.76,31.7,31.71,14084.0,29.3418,29.388,29.3325,29.3418,14084.0
2016-10-31 11:00:00,31.73,31.77,31.71,31.73,23686.0,29.3603,29.3973,29.3418,29.3603,23686.0
2016-10-31 11:10:00,31.73,31.76,31.72,31.76,8861.0,29.3603,29.388,29.351,29.388,8861.0
2016-10-31 11:20:00,31.76,31.77,31.73,31.76,14296.0,29.388,29.3973,29.3603,29.388,14296.0
2016-10-31 11:30:00,31.77,31.78,31.74,31.75,13000.0,29.3973,29.4065,29.3695,29.3788,13000.0
2016-10-31 11:40:00,31.75,31.75,31.71,31.71,8132.0,29.3788,29.3788,29.3418,29.3418,8132.0
2016-10-31 11:50:00,31.71,31.74,31.69,31.73,5949.0,29.3418,29.3695,29.3233,29.3603,5949.0
2016-10-31 12:00:00,31.73,31.75,31.7,31.7,10933.0,29.3603,29.3788,29.3325,29.3325,10933.0
2016-10-31 12:10:00,31.69,31.69,31.65,31.65,9923.0,29.3233,29.3233,29.2862,29.2862,9923.0
2016-10-31 12:20:00,31.65,31.67,31.62,31.67,11053.0,29.2862,29.3047,29.2585,29.3047,11053.0
2016-10-31 12:30:00,31.68,31.7,31.66,31.69,9241.0,29.314,29.3325,29.2955,29.3233,9241.0
2016-10-31 12:40:00,31.69,31.71,31.67,31.69,10633.0,29.3233,29.3418,29.3047,29.3233,10633.0
2016-10-31 12:50:00,31.68,31.72,31.68,31.7,511170.0,29.314,29.351,29.314,29.3325,511170.0
2016-10-31 13:00:00,31.71,31.71,31.69,31.69,111284.0,29.3418,29.3418,29.3233,29.3233,111284.0
2016-10-31 13:10:00,31.69,31.72,31.68,31.68,151426.0,29.3233,29.351,29.314,29.314,151426.0
2016-10-31 13:20:00,31.69,31.71,31.66,31.69,21060.0,29.3233,29.3418,29.2955,29.3233,21060.0
2016-10-31 13:30:00,31.69,31.72,31.68,31.69,8045.0,29.3233,29.351,29.314,29.3233,8045.0
2016-10-31 13:40:00,31.69,31.7,31.68,31.69,14018.0,29.3233,29.3325,29.314,29.3233,14018.0
2016-10-31 13:50:00,31.69,31.69,31.63,31.64,34258.0,29.3233,29.3233,29.2677,29.277,34258.0
2016-10-31 14:00:00,31.65,31.66,31.64,31.64,13037.0,29.2862,29.2955,29.277,29.277,13037.0
2016-10-31 14:10:00,31.63,31.64,31.59,31.62,43826.0,29.2677,29.277,29.2307,29.2585,43826.0
2016-10-31 14:20:00,31.61,31.63,31.59,31.59,87132.0,29.2492,29.2677,29.2307,29.2307,87132.0
2016-10-31 14:30:00,31.6,31.62,31.59,31.61,19992.0,29.24,29.2585,29.2307,29.2492,19992.0
2016-10-31 14:40:00,31.61,31.61,31.59,31.6,11938.0,29.2492,29.2492,29.2307,29.24,11938.0
2016-10-31 14:50:00,31.6,31.63,31.58,31.62,9000.0,29.24,29.2677,29.2215,29.2585,9000.0
2016-10-31 15:00:00,31.62,31.67,31.62,31.65,16375.0,29.2585,29.3047,29.2585,29.2862,16375.0
2016-10-31 15:10:00,31.65,31.68,31.65,31.65,31739.0,29.2862,29.314,29.2862,29.2862,31739.0
2016-10-31 15:20:00,31.66,31.67,31.65,31.67,12242.0,29.2955,29.3047,29.2862,29.3047,12242.0
2016-10-31 15:30:00,31.67,31.7,31.66,31.68,47191.0,29.3047,29.3325,29.2955,29.314,47191.0
2016-10-31 15:40:00,31.69,31.69,31.66,31.68,43122.0,29.3233,29.3233,29.2955,29.314,43122.0
2016-10-31 15:50:00,31.67,31.68,31.62,31.63,176402.0,29.3047,29.314,29.2585,29.2677,176402.0
2016-11-01 09:30:00,31.59,31.74,31.59,31.66,39306.0,29.2307,29.3695,29.2307,29.2955,39306.0
2016-11-01 09:40:00,31.66,31.66,31.57,31.63,75014.0,29.2955,29.2955,29.2122,29.2677,75014.0
2016-11-01 09:50:00,31.63,31.66,31.61,31.66,32465.0,29.2677,29.2955,29.2492,29.2955,32465.0
2016-11-01 10:00:00,31.64,31.65,31.56,31.59,29699.0,29.277,29.2862,29.203,29.2307,29699.0
2016-11-01 10:10:00,31.57,31.58,31.5,31.53,40278.0,29.2122,29.2215,29.1474,29.1752,40278.0
2016-11-01 10:20:00,31.53,31.55,31.49,31.51,14040.0,29.1752,29.1937,29.1382,29.1567,14040.0
2016-11-01 10:30:00,31.49,31.56,31.48,31.48,20419.0,29.1382,29.203,29.1289,29.1289,20419.0
2016-11-01 10:40:00,31.48,31.49,31.44,31.46,55182.0,29.1289,29.1382,29.0919,29.1104,55182.0
2016-11-01 10:50:00,31.46,31.54,31.46,31.54,69286.0,29.1104,29.1845,29.1104,29.1845,69286.0
2016-11-01 11:00:00,31.54,31.56,31.52,31.55,21672.0,29.1845,29.203,29.166,29.1937,21672.0
2016-11-01 11:10:00,31.55,31.55,31.49,31.5,33777.0,29.1937,29.1937,29.1382,29.1474,33777.0
2016-11-01 11:20:00,31.49,31.51,31.48,31.48,12553.0,29.1382,29.1567,29.1289,29.1289,12553.0
2016-11-01 11:30:00,31.47,31.47,31.42,31.44,19699.0,29.1197,29.1197,29.0734,29.0919,19699.0
2016-11-01 11:40:00,31.44,31.48,31.43,31.45,19704.0,29.0919,29.1289,29.0827,29.1012,19704.0
2016-11-01 11:50:00,31.44,31.46,31.39,31.39,21866.0,29.0919,29.1104,29.0457,29.0457,21866.0
2016-11-01 12:00:00,31.4,31.41,31.34,31.35,14892.0,29.0549,29.0642,28.9994,29.0086,14892.0
2016-11-01 12:10:00,31.34,31.34,31.29,31.29,19285.0,28.9994,28.9994,28.9531,28.9531,19285.0
2016-11-01 12:20:00,31.29,31.3,31.25,31.27,10222.0,28.9531,28.9624,28.9161,28.9346,10222.0
2016-11-01 12:30:00,31.27,31.34,31.27,31.32,26746.0,28.9346,28.9994,28.9346,28.9809,26746.0
2016-11-01 12:40:00,31.32,31.34,31.27,31.27,28212.0,28.9809,28.9994,28.9346,28.9346,28212.0
2016-11-01 12:50:00,31.25,31.29,31.25,31.29,13500.0,28.9161,28.9531,28.9161,28.9531,13500.0
2016-11-01 13:00:00,31.29,31.29,31.25,31.25,5517.0,28.9531,28.9531,28.9161,28.9161,5517.0
2016-11-01 13:10:00,31.25,31.27,31.21,31.22,102647.0,28.9161,28.9346,28.8791,28.8884,102647.0
2016-11-01 13:20:00,31.22,31.25,31.19,31.25,13224.0,28.8884,28.9161,28.8606,28.9161,13224.0
2016-11-01 13:30:00,31.24,31.24,31.17,31.2,32014.0,28.9069,28.9069,28.8421,28.8699,32014.0
2016-11-01 13:40:00,31.2,31.2,31.1,31.13,30538.0,28.8699,28.8699,28.7773,28.8051,30538.0
2016-11-01 13:50:00,31.13,31.17,31.13,31.15,20046.0,28.8051,28.8421,28.8051,28.8236,20046.0
2016-11-01 14:00:00,31.15,31.16,31.11,31.11,31992.0,28.8236,28.8328,28.7866,28.7866,31992.0
2016-11-01 14:10:00,31.11,31.13,31.02,31.03,31385.0,28.7866,28.8051,28.7033,28.7125,31385.0
2016-11-01 14:20:00,31.03,31.18,31.02,31.17,40699.0,28.7125,28.8513,28.7033,28.8421,40699.0
2016-11-01 14:30:00,31.16,31.2,31.14,31.17,28294.0,28.8328,28.8699,28.8143,28.8421,28294.0
2016-11-01 14:40:00,31.17,31.17,31.11,31.12,37091.0,28.8421,28.8421,28.7866,28.7958,37091.0
2016-11-01 14:50:00,31.12,31.17,31.11,31.15,21716.0,28.7958,28.8421,28.7866,28.8236,21716.0
2016-11-01 15:00:00,31.13,31.16,31.11,31.16,31154.0,28.8051,28.8328,28.7866,28.8328,31154.0
2016-11-01 15:10:00,31.15,31.17,31.11,31.16,36226.0,28.8236,28.8421,28.7866,28.8328,36226.0
2016-11-01 15:20:00,31.16,31.19,31.13,31.19,75149.0,28.8328,28.8606,28.8051,28.8606,75149.0
2016-11-01 15:30:00,31.19,31.24,31.17,31.24,79261.0,28.8606,28.9069,28.8421,28.9069,79261.0
2016-11-01 15:40:00,31.24,31.29,31.19,31.25,97536.0,28.9069,28.9531,28.8606,28.9161,97536.0
2016-11-01 15:50:00,31.25,31.27,31.22,31.24,172837.0,28.9161,28.9346,28.8884,28.9069,172837.0
2016-11-02 09:30:00,31.19,31.48,31.19,31.28,101605.0,28.8606,29.1289,28.8606,28.9439,101605.0
2016-11-02 09:40:00,31.27,31.32,31.23,31.31,260898.0,28.9346,28.9809,28.8976,28.9716,260898.0
2016-11-02 09:50:00,31.32,31.38,31.32,31.37,66339.0,28.9809,29.0364,28.9809,29.0272,66339.0
2016-11-02 10:00:00,31.36,31.39,31.32,31.36,27219.0,29.0179,29.0457,28.9809,29.0179,27219.0
2016-11-02 10:10:00,31.36,31.39,31.33,31.36,16516.0,29.0179,29.0457,28.9901,29.0179,16516.0
2016-11-02 10:20:00,31.35,31.37,31.3,31.36,52827.0,29.0086,29.0272,28.9624,29.0179,52827.0
2016-11-02 10:30:00,31.36,31.37,31.28,31.35,82876.0,29.0179,29.0272,28.9439,29.0086,82876.0
2016-11-02 10:40:00,31.35,31.36,31.32,31.34,30468.0,29.0086,29.0179,28.9809,28.9994,30468.0
2016-11-02 10:50:00,31.33,31.35,31.28,31.33,15710.0,28.9901,29.0086,28.9439,28.9901,15710.0
2016-11-02 11:00:00,31.34,31.39,31.34,31.39,33972.0,28.9994,29.0457,28.9994,29.0457,33972.0
2016-11-02 11:10:00,31.39,31.43,31.38,31.39,23158.0,29.0457,29.0827,29.0364,29.0457,23158.0
2016-11-02 11:20:00,31.38,31.38,31.33,31.34,16173.0,29.0364,29.0364,28.9901,28.9994,16173.0
2016-11-02 11:30:00,31.34,31.34,31.25,31.26,13616.0,28.9994,28.9994,28.9161,28.9254,13616.0
2016-11-02 11:40:00,31.27,31.31,31.26,31.3,10961.0,28.9346,28.9716,28.9254,28.9624,10961.0
2016-11-02 11:50:00,31.29,31.29,31.25,31.25,4700.0,28.9531,28.9531,28.9161,28.9161,4700.0
2016-11-02 12:00:00,31.25,31.26,31.21,31.26,15772.0,28.9161,28.9254,28.8791,28.9254,15772.0
2016-11-02 12:10:00,31.26,31.28,31.25,31.27,15295.0,28.9254,28.9439,28.9161,28.9346,15295.0
2016-11-02 12:20:00,31.27,31.27,31.24,31.24,60544.0,28.9346,28.9346,28.9069,28.9069,60544.0
2016-11-02 12:30:00,31.24,31.25,31.18,31.19,34812.0,28.9069,28.9161,28.8513,28.8606,34812.0
2016-11-02 12:40:00,31.2,31.22,31.19,31.19,13869.0,28.8699,28.8884,28.8606,28.8606,13869.0
2016-11-02 12:50:00,31.2,31.21,31.17,31.19,8977.0,28.8699,28.8791,28.8421,28.8606,8977.0
2016-11-02 13:00:00,31.19,31.19,31.11,31.12,26240.0,28.8606,28.8606,28.7866,28.7958,26240.0
2016-11-02 13:10:00,31.13,31.13,31.05,31.07,61703.0,28.8051,28.8051,28.7311,28.7496,61703.0
2016-11-02 13:20:00,31.07,31.13,31.06,31.13,37045.0,28.7496,28.8051,28.7403,28.8051,37045.0
2016-11-02 13:30:00,31.13,31.15,31.08,31.09,112742.0,28.8051,28.8236,28.7588,28.7681,112742.0
2016-11-02 13:40:00,31.09,31.1,31.07,31.08,100034.0,28.7681,28.7773,28.7496,28.7588,100034.0
2016-11-02 13:50:00,31.08,31.13,31.08,31.11,11899.0,28.7588,28.8051,28.7588,28.7866,11899.0
2016-11-02 14:00:00,31.12,31.13,30.96,30.96,42358.0,28.7958,28.8051,28.6478,28.6478,42358.0
2016-11-02 14:10:00,30.97,31.12,30.97,31.11,114120.0,28.657,28.7958,28.657,28.7866,114120.0
2016-11-02 14:20:00,31.11,31.19,31.06,31.17,130097.0,28.7866,28.8606,28.7403,28.8421,130097.0
2016-11-02 14:30:00,31.17,31.19,31.13,31.16,217323.0,28.8421,28.8606,28.8051,28.8328,217323.0
2016-11-02 14:40:00,31.17,31.18,31.1,31.13,45858.0,28.8421,28.8513,28.7773,28.8051,45858.0
2016-11-02 14:50:00,31.13,31.16,31.08,31.1,60268.0,28.8051,28.8328,28.7588,28.7773,60268.0
2016-11-02 15:00:00,31.11,31.16,31.08,31.16,39581.0,28.7866,28.8328,28.7588,28.8328,39581.0
2016-11-02 15:10:00,31.16,31.17,31.12,31.13,95774.0,28.8328,28.8421,28.7958,28.8051,95774.0
2016-11-02 15:20:00,31.13,31.18,31.12,31.16,88490.0,28.8051,28.8513,28.7958,28.8328,88490.0
2016-11-02 15:30:00,31.16,31.17,31.11,31.12,154288.0,28.8328,28.8421,28.7866,28.7958,154288.0
2016-11-02 15:40:00,31.12,31.16,31.11,31.15,198093.0,28.7958,28.8328,28.7866,28.8236,198093.0
2016-11-02 15:50:00,31.15,31.16,31.06,31.08,265734.0,28.8236,28.8328,28.7403,28.7588,265734.0
2016-11-03 09:30:00,31.2,31.2,31.07,31.17,41375.0,28.8699,28.8699,28.7496,28.8421,41375.0
2016-11-03 09:40:00,31.17,31.17,31.1,31.15,30603.0,28.8421,28.8421,28.7773,28.8236,30603.0
2016-11-03 09:50:00,31.14,31.19,31.1,31.14,31736.0,28.8143,28.8606,28.7773,28.8143,31736.0
2016-11-03 10:00:00,31.13,31.19,31.07,31.15,60389.0,28.8051,28.8606,28.7496,28.8236,60389.0
2016-11-03 10:10:00,31.15,31.2,31.1,31.14,46707.0,28.8236,28.8699,28.7773,28.8143,46707.0
2016-11-03 10:20:00,31.16,31.19,31.15,31.17,17478.0,28.8328,28.8606,28.8236,28.8421,17478.0
2016-11-03 10:30:00,31.16,31.22,31.14,31.18,13278.0,28.8328,28.8884,28.8143,28.8513,13278.0
2016-11-03 10:40:00,31.17,31.22,31.15,31.21,26500.0,28.8421,28.8884,28.8236,28.8791,26500.0
2016-11-03 10:50:00,31.21,31.21,31.12,31.13,17479.0,28.8791,28.8791,28.7958,28.8051,17479.0
2016-11-03 11:00:00,31.13,31.15,31.11,31.13,11074.0,28.8051,28.8236,28.7866,28.8051,11074.0
2016-11-03 11:10:00,31.13,31.16,31.1,31.16,12045.0,28.8051,28.8328,28.7773,28.8328,12045.0
2016-11-03 11:20:00,31.15,31.18,31.13,31.14,27811.0,28.8236,28.8513,28.8051,28.8143,27811.0
2016-11-03 11:30:00,31.14,31.19,31.14,31.16,26189.0,28.8143,28.8606,28.8143,28.8328,26189.0
2016-11-03 11:40:00,31.16,31.17,31.1,31.12,14354.0,28.8328,28.8421,28.7773,28.7958,14354.0
2016-11-03 11:50:00,31.12,31.13,31.07,31.09,14352.0,28.7958,28.8051,28.7496,28.7681,14352.0
2016-11-03 12:00:00,31.09,31.11,31.04,31.05,10342.0,28.7681,28.7866,28.7218,28.7311,10342.0
2016-11-03 12:10:00,31.05,31.07,31.03,31.05,7340.0,28.7311,28.7496,28.7125,28.7311,7340.0
2016-11-03 12:20:00,31.05,31.06,31.01,31.03,31312.0,28.7311,28.7403,28.694,28.7125,31312.0
2016-11-03 12:30:00,31.03,31.03,30.98,30.99,79374.0,28.7125,28.7125,28.6663,28.6755,79374.0
2016-11-03 12:40:00,31.0,31.02,30.97,30.97,20836.0,28.6848,28.7033,28.657,28.657,20836.0
2016-11-03 12:50:00,30.98,31.02,30.98,31.01,12226.0,28.6663,28.7033,28.6663,28.694,12226.0
2016-11-03 13:00:00,31.01,31.07,31.0,31.05,322881.0,28.694,28.7496,28.6848,28.7311,322881.0
2016-11-03 13:10:00,31.05,31.05,30.98,30.99,17472.0,28.7311,28.7311,28.6663,28.6755,17472.0
2016-11-03 13:20:00,30.99,31.05,30.97,31.04,24683.0,28.6755,28.7311,28.657,28.7218,24683.0
2016-11-03 13:30:00,31.03,31.03,31.01,31.02,8950.0,28.7125,28.7125,28.694,28.7033,8950.0
2016-11-03 13:40:00,31.01,31.04,30.99,31.03,18229.0,28.694,28.7218,28.6755,28.7125,18229.0
2016-11-03 13:50:00,31.04,31.05,30.99,31.0,13866.0,28.7218,28.7311,28.6755,28.6848,13866.0
2016-11-03 14:00:00,31.01,31.05,31.0,31.05,12658.0,28.694,28.7311,28.6848,28.7311,12658.0
2016-11-03 14:10:00,31.04,31.07,31.03,31.04,27181.0,28.7218,28.7496,28.7125,28.7218,27181.0
2016-11-03 14:20:00,31.04,31.06,31.03,31.03,63787.0,28.7218,28.7403,28.7125,28.7125,63787.0
2016-11-03 14:30:00,31.04,31.06,31.02,31.04,52683.0,28.7218,28.7403,28.7033,28.7218,52683.0
2016-11-03 14:40:00,31.03,31.04,31.0,31.03,124839.0,28.7125,28.7218,28.6848,28.7125,124839.0
2016-11-03 14:50:00,31.03,31.05,31.02,31.05,45730.0,28.7125,28.7311,28.7033,28.7311,45730.0
2016-11-03 15:00:00,31.05,31.05,31.02,31.02,25274.0,28.7311,28.7311,28.7033,28.7033,25274.0
2016-11-03 15:10:00,31.02,31.03,30.98,31.0,33858.0,28.7033,28.7125,28.6663,28.6848,33858.0
2016-11-03 15:20:00,30.99,31.02,30.98,31.0,24408.0,28.6755,28.7033,28.6663,28.6848,24408.0
2016-11-03 15:30:00,31.0,31.0,30.95,30.97,98066.0,28.6848,28.6848,28.6385,28.657,98066.0
2016-11-03 15:40:00,30.97,30.97,30.91,30.93,97970.0,28.657,28.657,28.6015,28.62,97970.0
2016-11-03 15:50:00,30.93,30.98,30.92,30.96,217576.0,28.62,28.6663,28.6108,28.6478,217576.0
2016-11-04 09:30:00,31.15,31.3,30.98,31.27,73727.0,28.8236,28.9624,28.6663,28.9346,73727.0
2016-11-04 09:40:00,31.27,31.3,31.23,31.25,32951.0,28.9346,28.9624,28.8976,28.9161,32951.0
2016-11-04 09:50:00,31.25,31.33,31.24,31.31,44220.0,28.9161,28.9901,28.9069,28.9716,44220.0
2016-11-04 10:00:00,31.32,31.41,31.32,31.39,295910.0,28.9809,29.0642,28.9809,29.0457,295910.0
2016-11-04 10:10:00,31.4,31.44,31.36,31.43,44931.0,29.0549,29.0919,29.0179,29.0827,44931.0
2016-11-04 10:20:00,31.43,31.53,31.42,31.48,263267.0,29.0827,29.1752,29.0734,29.1289,263267.0
2016-11-04 10:30:00,31.48,31.55,31.47,31.55,110525.0,29.1289,29.1937,29.1197,29.1937,110525.0
2016-11-04 10:40:00,31.55,31.59,31.52,31.53,212364.0,29.1937,29.2307,29.166,29.1752,212364.0
2016-11-04 10:50:00,31.53,31.66,31.53,31.65,254227.0,29.1752,29.2955,29.1752,29.2862,254227.0
2016-11-04 11:00:00,31.64,31.73,31.64,31.66,418970.0,29.277,29.3603,29.277,29.2955,418970.0
2016-11-04 11:10:00,31.67,31.73,31.65,31.73,255618.0,29.3047,29.3603,29.2862,29.3603,255618.0
2016-11-04 11:20:00,31.73,31.75,31.71,31.74,41488.0,29.3603,29.3788,29.3418,29.3695,41488.0
2016-11-04 11:30:00,31.74,31.75,31.65,31.67,196532.0,29.3695,29.3788,29.2862,29.3047,196532.0
2016-11-04 11:40:00,31.67,31.7,31.63,31.65,152520.0,29.3047,29.3325,29.2677,29.2862,152520.0
2016-11-04 11:50:00,31.65,31.67,31.61,31.65,56118.0,29.2862,29.3047,29.2492,29.2862,56118.0
2016-11-04 12:00:00,31.66,31.7,31.66,31.69,80499.0,29.2955,29.3325,29.2955,29.3233,80499.0
2016-11-04 12:10:00,31.69,31.75,31.68,31.75,85319.0,29.3233,29.3788,29.314,29.3788,85319.0
2016-11-04 12:20:00,31.75,31.82,31.75,31.8,67029.0,29.3788,29.4435,29.3788,29.425,67029.0
2016-11-04 12:30:00,31.81,31.82,31.76,31.77,71267.0,29.4343,29.4435,29.388,29.3973,71267.0
2016-11-04 12:40:00,31.76,31.81,31.76,31.8,24425.0,29.388,29.4343,29.388,29.425,24425.0
2016-11-04 12:50:00,31.81,31.81,31.75,31.75,104967.0,29.4343,29.4343,29.3788,29.3788,104967.0
2016-11-04 13:00:00,31.75,31.78,31.73,31.74,54775.0,29.3788,29.4065,29.3603,29.3695,54775.0
2016-11-04 13:10:00,31.74,31.77,31.72,31.76,46268.0,29.3695,29.3973,29.351,29.388,46268.0
2016-11-04 13:20:00,31.75,31.76,31.72,31.73,35292.0,29.3788,29.388,29.351,29.3603,35292.0
2016-11-04 13:30:00,31.73,31.75,31.72,31.73,55726.0,29.3603,29.3788,29.351,29.3603,55726.0
2016-11-04 13:40:00,31.73,31.75,31.7,31.71,81252.0,29.3603,29.3788,29.3325,29.3418,81252.0
2016-11-04 13:50:00,31.71,31.73,31.71,31.71,82810.0,29.3418,29.3603,29.3418,29.3418,82810.0
2016-11-04 14:00:00,31.72,31.73,31.69,31.69,52561.0,29.351,29.3603,29.3233,29.3233,52561.0
2016-11-04 14:10:00,31.68,31.73,31.68,31.69,152137.0,29.314,29.3603,29.314,29.3233,152137.0
2016-11-04 14:20:00,31.69,31.71,31.68,31.7,47742.0,29.3233,29.3418,29.314,29.3325,47742.0
2016-11-04 14:30:00,31.7,31.71,31.62,31.64,62791.0,29.3325,29.3418,29.2585,29.277,62791.0
2016-11-04 14:40:00,31.64,31.66,31.61,31.61,114251.0,29.277,29.2955,29.2492,29.2492,114251.0
2016-11-04 14:50:00,31.62,31.63,31.56,31.57,130607.0,29.2585,29.2677,29.203,29.2122,130607.0
2016-11-04 15:00:00,31.57,31.57,31.47,31.47,142798.0,29.2122,29.2122,29.1197,29.1197,142798.0
2016-11-04 15:10:00,31.47,31.52,31.46,31.49,129355.0,29.1197,29.166,29.1104,29.1382,129355.0
2016-11-04 15:20:00,31.5,31.5,31.46,31.48,134615.0,29.1474,29.1474,29.1104,29.1289,134615.0
2016-11-04 15:30:00,31.48,31.48,31.4,31.43,229610.0,29.1289,29.1289,29.0549,29.0827,229610.0
2016-11-04 15:40:00,31.43,31.45,31.37,31.4,191837.0,29.0827,29.1012,29.0272,29.0549,191837.0
2016-11-04 15:50:00,31.39,31.4,31.35,31.37,376305.0,29.0457,29.0549,29.0086,29.0272,376305.0
2016-11-07 09:30:00,31.76,31.91,31.76,31.91,66654.0,29.388,29.5268,29.388,29.5268,66654.0
2016-11-07 09:40:00,31.9,31.95,31.85,31.85,106222.0,29.5176,29.5638,29.4713,29.4713,106222.0
2016-11-07 09:50:00,31.85,31.86,31.83,31.84,40100.0,29.4713,29.4806,29.4528,29.4621,40100.0
2016-11-07 10:00:00,31.85,31.92,31.84,31.89,43289.0,29.4713,29.5361,29.4621,29.5083,43289.0
2016-11-07 10:10:00,31.88,31.89,31.85,31.88,27106.0,29.4991,29.5083,29.4713,29.4991,27106.0
2016-11-07 10:20:00,31.88,31.88,31.85,31.87,48490.0,29.4991,29.4991,29.4713,29.4898,48490.0
2016-11-07 10:30:00,31.87,31.92,31.84,31.9,23715.0,29.4898,29.5361,29.4621,29.5176,23715.0
2016-11-07 10:40:00,31.89,31.95,31.88,31.93,19433.0,29.5083,29.5638,29.4991,29.5453,19433.0
2016-11-07 10:50:00,31.94,31.96,31.89,31.95,31881.0,29.5546,29.5731,29.5083,29.5638,31881.0
2016-11-07 11:00:00,31.95,31.97,31.93,31.96,33547.0,29.5638,29.5823,29.5453,29.5731,33547.0
2016-11-07 11:10:00,31.95,31.98,31.93,31.94,31530.0,29.5638,29.5916,29.5453,29.5546,31530.0
2016-11-07 11:20:00,31.93,31.96,31.93,31.95,9257.0,29.5453,29.5731,29.5453,29.5638,9257.0
2016-11-07 11:30:00,31.95,31.95,31.92,31.93,30060.0,29.5638,29.5638,29.5361,29.5453,30060.0
2016-11-07 11:40:00,31.94,31.97,31.91,31.92,28742.0,29.5546,29.5823,29.5268,29.5361,28742.0
2016-11-07 11:50:00,31.93,31.95,31.92,31.94,29927.0,29.5453,29.5638,29.5361,29.5546,29927.0
2016-11-07 12:00:00,31.95,31.98,31.94,31.95,13486.0,29.5638,29.5916,29.5546,29.5638,13486.0
2016-11-07 12:10:00,31.95,31.95,31.92,31.92,33703.0,29.5638,29.5638,29.5361,29.5361,33703.0
2016-11-07 12:20:00,31.92,31.93,31.9,31.91,26547.0,29.5361,29.5453,29.5176,29.5268,26547.0
2016-11-07 12:30:00,31.92,31.92,31.89,31.89,25655.0,29.5361,29.5361,29.5083,29.5083,25655.0
2016-11-07 12:40:00,31.89,31.9,31.88,31.9,14627.0,29.5083,29.5176,29.4991,29.5176,14627.0
2016-11-07 12:50:00,31.9,31.92,31.89,31.92,22028.0,29.5176,29.5361,29.5083,29.5361,22028.0
2016-11-07 13:00:00,31.92,31.93,31.9,31.93,12884.0,29.5361,29.5453,29.5176,29.5453,12884.0
2016-11-07 13:10:00,31.93,31.93,31.9,31.9,6653.0,29.5453,29.5453,29.5176,29.5176,6653.0
2016-11-07 13:20:00,31.9,31.91,31.88,31.89,6985.0,29.5176,29.5268,29.4991,29.5083,6985.0
2016-11-07 13:30:00,31.9,31.94,31.89,31.91,41991.0,29.5176,29.5546,29.5083,29.5268,41991.0
2016-11-07 13:40:00,31.91,31.92,31.89,31.91,18041.0,29.5268,29.5361,29.5083,29.5268,18041.0
2016-11-07 13:50:00,31.91,31.95,31.91,31.93,24108.0,29.5268,29.5638,29.5268,29.5453,24108.0
2016-11-07 14:00:00,31.94,31.95,31.92,31.93,22619.0,29.5546,29.5638,29.5361,29.5453,22619.0
2016-11-07 14:10:00,31.93,31.94,31.91,31.94,138299.0,29.5453,29.5546,29.5268,29.5546,138299.0
2016-11-07 14:20:00,31.93,31.95,31.92,31.95,233730.0,29.5453,29.5638,29.5361,29.5638,233730.0
2016-11-07 14:30:00,31.95,31.97,31.94,31.96,86697.0,29.5638,29.5823,29.5546,29.5731,86697.0
2016-11-07 14:40:00,31.95,31.95,31.86,31.88,32914.0,29.5638,29.5638,29.4806,29.4991,32914.0
2016-11-07 14:50:00,31.88,31.88,31.84,31.85,34430.0,29.4991,29.4991,29.4621,29.4713,34430.0
2016-11-07 15:00:00,31.86,31.86,31.81,31.81,65927.0,29.4806,29.4806,29.4343,29.4343,65927.0
2016-11-07 15:10:00,31.81,31.83,31.8,31.82,21672.0,29.4343,29.4528,29.425,29.4435,21672.0
2016-11-07 15:20:00,31.81,31.82,31.78,31.79,39884.0,29.4343,29.4435,29.4065,29.4158,39884.0
2016-11-07 15:30:00,31.79,31.8,31.76,31.8,208695.0,29.4158,29.425,29.388,29.425,208695.0
2016-11-07 15:40:00,31.8,31.88,31.79,31.88,132579.0,29.425,29.4991,29.4158,29.4991,132579.0
2016-11-07 15:50:00,31.89,31.92,31.87,31.91,298384.0,29.5083,29.5361,29.4898,29.5268,298384.0
2016-11-08 09:30:00,31.65,31.82,31.46,31.51,81887.0,29.2862,29.4435,29.1104,29.1567,81887.0
2016-11-08 09:40:00,31.53,31.61,31.52,31.54,144898.0,29.1752,29.2492,29.166,29.1845,144898.0
2016-11-08 09:50:00,31.54,31.55,31.48,31.54,94844.0,29.1845,29.1937,29.1289,29.1845,94844.0
2016-11-08 10:00:00,31.54,31.57,31.49,31.5,61007.0,29.1845,29.2122,29.1382,29.1474,61007.0
2016-11-08 10:10:00,31.5,31.54,31.45,31.54,46549.0,29.1474,29.1845,29.1012,29.1845,46549.0
2016-11-08 10:20:00,31.54,31.7,31.53,31.68,99428.0,29.1845,29.3325,29.1752,29.314,99428.0
2016-11-08 10:30:00,31.67,31.69,31.58,31.6,127794.0,29.3047,29.3233,29.2215,29.24,127794.0
2016-11-08 10:40:00,31.6,31.63,31.57,31.63,55423.0,29.24,29.2677,29.2122,29.2677,55423.0
2016-11-08 10:50:00,31.63,31.7,31.63,31.7,33753.0,29.2677,29.3325,29.2677,29.3325,33753.0
2016-11-08 11:00:00,31.7,31.71,31.64,31.71,45815.0,29.3325,29.3418,29.277,29.3418,45815.0
2016-11-08 11:10:00,31.7,31.81,31.7,31.78,28492.0,29.3325,29.4343,29.3325,29.4065,28492.0
2016-11-08 11:20:00,31.78,31.81,31.74,31.75,23885.0,29.4065,29.4343,29.3695,29.3788,23885.0
2016-11-08 11:30:00,31.75,31.81,31.74,31.81,74450.0,29.3788,29.4343,29.3695,29.4343,74450.0
2016-11-08 11:40:00,31.81,31.85,31.79,31.84,49091.0,29.4343,29.4713,29.4158,29.4621,49091.0
2016-11-08 11:50:00,31.84,31.87,31.83,31.87,54084.0,29.4621,29.4898,29.4528,29.4898,54084.0
2016-11-08 12:00:00,31.87,31.94,31.85,31.94,55533.0,29.4898,29.5546,29.4713,29.5546,55533.0
2016-11-08 12:10:00,31.94,32.0,31.92,31.98,128153.0,29.5546,29.6101,29.5361,29.5916,128153.0
2016-11-08 12:20:00,31.98,32.0,31.94,31.97,79404.0,29.5916,29.6101,29.5546,29.5823,79404.0
2016-11-08 12:30:00,31.98,31.98,31.91,31.92,20209.0,29.5916,29.5916,29.5268,29.5361,20209.0
2016-11-08 12:40:00,31.91,31.94,31.9,31.94,12776.0,29.5268,29.5546,29.5176,29.5546,12776.0
2016-11-08 12:50:00,31.96,32.0,31.95,31.99,107071.0,29.5731,29.6101,29.5638,29.6008,107071.0
2016-11-08 13:00:00,31.98,31.98,31.9,31.91,31124.0,29.5916,29.5916,29.5176,29.5268,31124.0
2016-11-08 13:10:00,31.91,31.94,31.86,31.88,19649.0,29.5268,29.5546,29.4806,29.4991,19649.0
2016-11-08 13:20:00,31.86,31.89,31.85,31.89,17378.0,29.4806,29.5083,29.4713,29.5083,17378.0
2016-11-08 13:30:00,31.9,31.94,31.89,31.91,18139.0,29.5176,29.5546,29.5083,29.5268,18139.0
2016-11-08 13:40:00,31.92,31.93,31.9,31.93,33593.0,29.5361,29.5453,29.5176,29.5453,33593.0
2016-11-08 13:50:00,31.93,31.93,31.87,31.91,25358.0,29.5453,29.5453,29.4898,29.5268,25358.0
2016-11-08 14:00:00,31.92,31.92,31.88,31.88,8315.0,29.5361,29.5361,29.4991,29.4991,8315.0
2016-11-08 14:10:00,31.87,31.89,31.83,31.85,13390.0,29.4898,29.5083,29.4528,29.4713,13390.0
2016-11-08 14:20:00,31.85,31.88,31.84,31.87,50894.0,29.4713,29.4991,29.4621,29.4898,50894.0
2016-11-08 14:30:00,31.87,31.87,31.79,31.83,30880.0,29.4898,29.4898,29.4158,29.4528,30880.0
2016-11-08 14:40:00,31.83,31.83,31.78,31.79,18807.0,29.4528,29.4528,29.4065,29.4158,18807.0
2016-11-08 14:50:00,31.8,31.84,31.79,31.82,43642.0,29.425,29.4621,29.4158,29.4435,43642.0
2016-11-08 15:00:00,31.82,31.88,31.8,31.88,22270.0,29.4435,29.4991,29.425,29.4991,22270.0
2016-11-08 15:10:00,31.89,31.91,31.86,31.88,54696.0,29.5083,29.5268,29.4806,29.4991,54696.0
2016-11-08 15:20:00,31.89,31.91,31.88,31.91,28124.0,29.5083,29.5268,29.4991,29.5268,28124.0
2016-11-08 15:30:00,31.91,31.95,31.9,31.94,99759.0,29.5268,29.5638,29.5176,29.5546,99759.0
2016-11-08 15:40:00,31.93,31.96,31.91,31.95,1189576.0,29.5453,29.5731,29.5268,29.5638,1189576.0
2016-11-08 15:50:00,31.94,31.95,31.84,31.86,607003.0,29.5546,29.5638,29.4621,29.4806,607003.0
2016-11-09 09:30:00,31.22,31.5,31.22,31.43,424579.0,28.8884,29.1474,28.8884,29.0827,424579.0
2016-11-09 09:40:00,31.42,31.89,31.41,31.85,139826.0,29.0734,29.5083,29.0642,29.4713,139826.0
2016-11-09 09:50:00,31.85,31.92,31.76,31.77,452009.0,29.4713,29.5361,29.388,29.3973,452009.0
2016-11-09 10:00:00,31.77,31.77,31.56,31.57,88277.0,29.3973,29.3973,29.203,29.2122,88277.0
2016-11-09 10:10:00,31.57,31.58,31.46,31.48,177737.0,29.2122,29.2215,29.1104,29.1289,177737.0
2016-11-09 10:20:00,31.46,31.51,31.41,31.47,158938.0,29.1104,29.1567,29.0642,29.1197,158938.0
2016-11-09 10:30:00,31.48,31.52,31.43,31.46,211661.0,29.1289,29.166,29.0827,29.1104,211661.0
2016-11-09 10:40:00,31.46,31.51,31.44,31.46,60743.0,29.1104,29.1567,29.0919,29.1104,60743.0
2016-11-09 10:50:00,31.46,31.51,31.42,31.46,216536.0,29.1104,29.1567,29.0734,29.1104,216536.0
2016-11-09 11:00:00,31.46,31.62,31.46,31.6,141504.0,29.1104,29.2585,29.1104,29.24,141504.0
2016-11-09 11:10:00,31.61,31.73,31.61,31.71,65243.0,29.2492,29.3603,29.2492,29.3418,65243.0
2016-11-09 11:20:00,31.7,31.87,31.69,31.86,89988.0,29.3325,29.4898,29.3233,29.4806,89988.0
2016-11-09 11:30:00,31.87,32.05,31.86,32.04,124123.0,29.4898,29.6564,29.4806,29.6471,124123.0
2016-11-09 11:40:00,32.04,32.08,31.96,32.08,64355.0,29.6471,29.6841,29.5731,29.6841,64355.0
2016-11-09 11:50:00,32.08,32.13,32.03,32.07,97393.0,29.6841,29.7304,29.6379,29.6749,97393.0
2016-11-09 12:00:00,32.08,32.12,31.92,31.92,56263.0,29.6841,29.7211,29.5361,29.5361,56263.0
2016-11-09 12:10:00,31.92,32.0,31.87,31.96,20264.0,29.5361,29.6101,29.4898,29.5731,20264.0
2016-11-09 12:20:00,31.96,31.99,31.93,31.99,30057.0,29.5731,29.6008,29.5453,29.6008,30057.0
2016-11-09 12:30:00,31.99,32.03,31.94,31.98,30507.0,29.6008,29.6379,29.5546,29.5916,30507.0
2016-11-09 12:40:00,31.99,32.06,31.98,32.05,91523.0,29.6008,29.6656,29.5916,29.6564,91523.0
2016-11-09 12:50:00,32.05,32.12,32.03,32.11,84101.0,29.6564,29.7211,29.6379,29.7119,84101.0
2016-11-09 13:00:00,32.11,32.14,32.05,32.11,63916.0,29.7119,29.7396,29.6564,29.7119,63916.0
2016-11-09 13:10:00,32.12,32.17,32.11,32.14,48398.0,29.7211,29.7674,29.7119,29.7396,48398.0
2016-11-09 13:20:00,32.13,32.13,32.03,32.06,38766.0,29.7304,29.7304,29.6379,29.6656,38766.0
2016-11-09 13:30:00,32.06,32.17,32.04,32.14,24876.0,29.6656,29.7674,29.6471,29.7396,24876.0
2016-11-09 13:40:00,32.15,32.22,32.14,32.19,20689.0,29.7489,29.8137,29.7396,29.7859,20689.0
2016-11-09 13:50:00,32.19,32.2,32.09,32.09,26615.0,29.7859,29.7952,29.6934,29.6934,26615.0
2016-11-09 14:00:00,32.11,32.16,32.09,32.15,23084.0,29.7119,29.7582,29.6934,29.7489,23084.0
2016-11-09 14:10:00,32.15,32.21,32.14,32.18,46499.0,29.7489,29.8044,29.7396,29.7767,46499.0
2016-11-09 14:20:00,32.18,32.25,32.17,32.21,104235.0,29.7767,29.8414,29.7674,29.8044,104235.0
2016-11-09 14:30:00,32.21,32.35,32.21,32.35,86127.0,29.8044,29.934,29.8044,29.934,86127.0
2016-11-09 14:40:00,32.36,32.38,32.33,32.36,81148.0,29.9432,29.9617,29.9155,29.9432,81148.0
2016-11-09 14:50:00,32.36,32.36,32.31,32.33,50651.0,29.9432,29.9432,29.897,29.9155,50651.0
2016-11-09 15:00:00,32.33,32.39,32.33,32.38,76978.0,29.9155,29.971,29.9155,29.9617,76978.0
2016-11-09 15:10:00,32.38,32.47,32.38,32.47,358929.0,29.9617,30.045,29.9617,30.045,358929.0
2016-11-09 15:20:00,32.46,32.46,32.41,32.41,103741.0,30.0357,30.0357,29.9895,29.9895,103741.0
2016-11-09 15:30:00,32.42,32.42,32.3,32.32,380508.0,29.9987,29.9987,29.8877,29.9062,380508.0
2016-11-09 15:40:00,32.32,32.34,32.23,32.27,632514.0,29.9062,29.9247,29.8229,29.8599,632514.0
2016-11-09 15:50:00,32.27,32.32,32.26,32.28,896879.0,29.8599,29.9062,29.8507,29.8692,896879.0
2016-11-10 09:30:00,32.42,33.0,32.25,32.82,399461.0,29.9987,30.5354,29.8414,30.3689,399461.0
2016-11-10 09:40:00,32.83,33.05,32.83,33.05,334138.0,30.3781,30.5817,30.3781,30.5817,334138.0
2016-11-10 09:50:00,33.04,33.07,32.97,33.0,200596.0,30.5724,30.6002,30.5077,30.5354,200596.0
2016-11-10 10:00:00,33.01,33.05,32.9,32.9,72506.0,30.5447,30.5817,30.4429,30.4429,72506.0
2016-11-10 10:10:00,32.89,32.9,32.76,32.83,52743.0,30.4336,30.4429,30.3133,30.3781,52743.0
2016-11-10 10:20:00,32.84,32.94,32.79,32.79,64077.0,30.3874,30.4799,30.3411,30.3411,64077.0
2016-11-10 10:30:00,32.79,32.88,32.65,32.68,80694.0,30.3411,30.4244,30.2116,30.2393,80694.0
2016-11-10 10:40:00,32.68,32.89,32.68,32.83,86783.0,30.2393,30.4336,30.2393,30.3781,86783.0
2016-11-10 10:50:00,32.83,32.86,32.66,32.72,321657.0,30.3781,30.4059,30.2208,30.2763,321657.0
2016-11-10 11:00:00,32.71,32.77,32.65,32.7,90380.0,30.2671,30.3226,30.2116,30.2578,90380.0
2016-11-10 11:10:00,32.69,32.87,32.67,32.81,210339.0,30.2486,30.4151,30.2301,30.3596,210339.0
2016-11-10 11:20:00,32.82,32.89,32.82,32.84,76037.0,30.3689,30.4336,30.3689,30.3874,76037.0
2016-11-10 11:30:00,32.84,32.88,32.77,32.82,47781.0,30.3874,30.4244,30.3226,30.3689,47781.0
2016-11-10 11:40:00,32.81,32.9,32.79,32.8,43538.0,30.3596,30.4429,30.3411,30.3504,43538.0
2016-11-10 11:50:00,32.8,32.85,32.72,32.74,37298.0,30.3504,30.3966,30.2763,30.2948,37298.0
2016-11-10 12:00:00,32.75,32.86,32.74,32.83,46745.0,30.3041,30.4059,30.2948,30.3781,46745.0
2016-11-10 12:10:00,32.82,32.9,32.82,32.86,62031.0,30.3689,30.4429,30.3689,30.4059,62031.0
2016-11-10 12:20:00,32.85,32.89,32.83,32.86,37225.0,30.3966,30.4336,30.3781,30.4059,37225.0
2016-11-10 12:30:00,32.86,32.88,32.83,32.86,91742.0,30.4059,30.4244,30.3781,30.4059,91742.0
2016-11-10 12:40:00,32.85,32.91,32.81,32.9,48596.0,30.3966,30.4521,30.3596,30.4429,48596.0
2016-11-10 12:50:00,32.9,33.01,32.89,32.99,49709.0,30.4429,30.5447,30.4336,30.5262,49709.0
2016-11-10 13:00:00,32.99,33.08,32.97,33.08,47353.0,30.5262,30.6094,30.5077,30.6094,47353.0
2016-11-10 13:10:00,33.08,33.08,32.98,33.02,92989.0,30.6094,30.6094,30.5169,30.5539,92989.0
2016-11-10 13:20:00,33.01,33.07,32.98,33.01,47312.0,30.5447,30.6002,30.5169,30.5447,47312.0
2016-11-10 13:30:00,33.01,33.08,33.0,33.05,37259.0,30.5447,30.6094,30.5354,30.5817,37259.0
2016-11-10 13:40:00,33.06,33.2,33.06,33.2,77655.0,30.5909,30.7205,30.5909,30.7205,77655.0
2016-11-10 13:50:00,33.2,33.22,33.14,33.17,95832.0,30.7205,30.739,30.665,30.6927,95832.0
2016-11-10 14:00:00,33.16,33.21,33.13,33.16,44359.0,30.6835,30.7297,30.6557,30.6835,44359.0
2016-11-10 14:10:00,33.16,33.19,33.13,33.16,129058.0,30.6835,30.7112,30.6557,30.6835,129058.0
2016-11-10 14:20:00,33.16,33.2,33.14,33.19,35361.0,30.6835,30.7205,30.665,30.7112,35361.0
2016-11-10 14:30:00,33.2,33.21,33.14,33.18,165475.0,30.7205,30.7297,30.665,30.702,165475.0
2016-11-10 14:40:00,33.18,33.22,33.15,33.17,40637.0,30.702,30.739,30.6742,30.6927,40637.0
2016-11-10 14:50:00,33.17,33.21,33.13,33.18,42789.0,30.6927,30.7297,30.6557,30.702,42789.0
2016-11-10 15:00:00,33.18,33.18,33.11,33.15,59619.0,30.702,30.702,30.6372,30.6742,59619.0
2016-11-10 15:10:00,33.15,33.18,33.15,33.17,34996.0,30.6742,30.702,30.6742,30.6927,34996.0
2016-11-10 15:20:00,33.16,33.18,33.13,33.16,129970.0,30.6835,30.702,30.6557,30.6835,129970.0
2016-11-10 15:30:00,33.16,33.16,33.07,33.09,161966.0,30.6835,30.6835,30.6002,30.6187,161966.0
2016-11-10 15:40:00,33.09,33.13,33.06,33.12,192163.0,30.6187,30.6557,30.5909,30.6465,192163.0
2016-11-10 15:50:00,33.13,33.15,33.1,33.11,422233.0,30.6557,30.6742,30.6279,30.6372,422233.0
2016-11-11 09:30:00,33.03,33.26,33.03,33.23,52761.0,30.5632,30.776,30.5632,30.7482,52761.0
2016-11-11 09:40:00,33.22,33.32,33.19,33.23,101094.0,30.739,30.8315,30.7112,30.7482,101094.0
2016-11-11 09:50:00,33.23,33.3,33.09,33.18,50757.0,30.7482,30.813,30.6187,30.702,50757.0
2016-11-11 10:00:00,33.19,33.31,33.16,33.2,144836.0,30.7112,30.8223,30.6835,30.7205,144836.0
2016-11-11 10:10:00,33.19,33.32,33.17,33.23,114200.0,30.7112,30.8315,30.6927,30.7482,114200.0
2016-11-11 10:20:00,33.22,33.3,33.18,33.22,129459.0,30.739,30.813,30.702,30.739,129459.0
2016-11-11 10:30:00,33.23,33.23,33.13,33.17,107371.0,30.7482,30.7482,30.6557,30.6927,107371.0
2016-11-11 10:40:00,33.17,33.23,33.16,33.19,91512.0,30.6927,30.7482,30.6835,30.7112,91512.0
2016-11-11 10:50:00,33.17,33.22,33.14,33.2,40401.0,30.6927,30.739,30.665,30.7205,40401.0
2016-11-11 11:00:00,33.19,33.23,33.17,33.17,34609.0,30.7112,30.7482,30.6927,30.6927,34609.0
2016-11-11 11:10:00,33.18,33.19,33.0,33.04,88894.0,30.702,30.7112,30.5354,30.5724,88894.0
2016-11-11 11:20:00,33.04,33.04,32.95,32.97,117585.0,30.5724,30.5724,30.4892,30.5077,117585.0
2016-11-11 11:30:00,32.97,33.03,32.97,33.01,33540.0,30.5077,30.5632,30.5077,30.5447,33540.0
2016-11-11 11:40:00,33.02,33.02,32.94,32.94,28840.0,30.5539,30.5539,30.4799,30.4799,28840.0
2016-11-11 11:50:00,32.95,33.07,32.95,33.03,18323.0,30.4892,30.6002,30.4892,30.5632,18323.0
2016-11-11 12:00:00,33.02,33.14,33.02,33.14,35036.0,30.5539,30.665,30.5539,30.665,35036.0
2016-11-11 12:10:00,33.14,33.18,33.13,33.15,29923.0,30.665,30.702,30.6557,30.6742,29923.0
2016-11-11 12:20:00,33.14,33.16,33.07,33.07,55750.0,30.665,30.6835,30.6002,30.6002,55750.0
2016-11-11 12:30:00,33.07,33.11,33.05,33.07,75558.0,30.6002,30.6372,30.5817,30.6002,75558.0
2016-11-11 12:40:00,33.08,33.09,33.03,33.03,24890.0,30.6094,30.6187,30.5632,30.5632,24890.0
2016-11-11 12:50:00,33.03,33.07,33.01,33.06,15587.0,30.5632,30.6002,30.5447,30.5909,15587.0
2016-11-11 13:00:00,33.05,33.12,33.04,33.12,24643.0,30.5817,30.6465,30.5724,30.6465,24643.0
2016-11-11 13:10:00,33.11,33.14,33.08,33.11,26476.0,30.6372,30.665,30.6094,30.6372,26476.0
2016-11-11 13:20:00,33.11,33.16,33.11,33.12,17355.0,30.6372,30.6835,30.6372,30.6465,17355.0
2016-11-11 13:30:00,33.13,33.17,33.1,33.1,50847.0,30.6557,30.6927,30.6279,30.6279,50847.0
2016-11-11 13:40:00,33.1,33.14,33.09,33.12,30964.0,30.6279,30.665,30.6187,30.6465,30964.0
2016-11-11 13:50:00,33.12,33.12,33.08,33.08,16532.0,30.6465,30.6465,30.6094,30.6094,16532.0
2016-11-11 14:00:00,33.07,33.11,33.06,33.11,17193.0,30.6002,30.6372,30.5909,30.6372,17193.0
2016-11-11 14:10:00,33.11,33.12,33.09,33.12,14564.0,30.6372,30.6465,30.6187,30.6465,14564.0
2016-11-11 14:20:00,33.12,33.13,33.08,33.09,26109.0,30.6465,30.6557,30.6094,30.6187,26109.0
2016-11-11 14:30:00,33.09,33.1,33.06,33.07,51578.0,30.6187,30.6279,30.5909,30.6002,51578.0
2016-11-11 14:40:00,33.07,33.11,33.07,33.09,17464.0,30.6002,30.6372,30.6002,30.6187,17464.0
2016-11-11 14:50:00,33.08,33.12,33.08,33.09,24870.0,30.6094,30.6465,30.6094,30.6187,24870.0
2016-11-11 15:00:00,33.09,33.11,33.07,33.07,157571.0,30.6187,30.6372,30.6002,30.6002,157571.0
2016-11-11 15:10:00,33.08,33.09,33.04,33.09,502186.0,30.6094,30.6187,30.5724,30.6187,502186.0
2016-11-11 15:20:00,33.09,33.1,33.06,33.08,146247.0,30.6187,30.6279,30.5909,30.6094,146247.0
2016-11-11 15:30:00,33.09,33.12,33.08,33.09,173550.0,30.6187,30.6465,30.6094,30.6187,173550.0
2016-11-11 15:40:00,33.1,33.15,33.08,33.14,183049.0,30.6279,30.6742,30.6094,30.665,183049.0
2016-11-11 15:50:00,33.14,33.18,33.12,33.13,465935.0,30.665,30.702,30.6465,30.6557,465935.0
2016-11-14 09:30:00,33.13,33.46,33.13,33.29,109606.0,30.6557,30.9611,30.6557,30.8038,109606.0
2016-11-14 09:40:00,33.29,33.39,33.25,33.38,163920.0,30.8038,30.8963,30.7667,30.887,163920.0
2016-11-14 09:50:00,33.38,33.52,33.31,33.31,75313.0,30.887,31.0166,30.8223,30.8223,75313.0
2016-11-14 10:00:00,33.32,33.45,33.32,33.39,312304.0,30.8315,30.9518,30.8315,30.8963,312304.0
2016-11-14 10:10:00,33.39,33.54,33.38,33.53,279975.0,30.8963,31.0351,30.887,31.0258,279975.0
2016-11-14 10:20:00,33.54,33.54,33.45,33.47,88803.0,31.0351,31.0351,30.9518,30.9703,88803.0
2016-11-14 10:30:00,33.47,33.49,33.42,33.46,210606.0,30.9703,30.9888,30.9241,30.9611,210606.0
2016-11-14 10:40:00,33.46,33.47,33.39,33.46,108076.0,30.9611,30.9703,30.8963,30.9611,108076.0
2016-11-14 10:50:00,33.46,33.51,33.42,33.43,86317.0,30.9611,31.0073,30.9241,30.9333,86317.0
2016-11-14 11:00:00,33.43,33.44,33.37,33.42,264070.0,30.9333,30.9426,30.8778,30.9241,264070.0
2016-11-14 11:10:00,33.42,33.47,33.4,33.45,62822.0,30.9241,30.9703,30.9055,30.9518,62822.0
2016-11-14 11:20:00,33.44,33.48,33.4,33.48,47761.0,30.9426,30.9796,30.9055,30.9796,47761.0
2016-11-14 11:30:00,33.47,33.51,33.46,33.48,40829.0,30.9703,31.0073,30.9611,30.9796,40829.0
2016-11-14 11:40:00,33.48,33.53,33.47,33.52,67025.0,30.9796,31.0258,30.9703,31.0166,67025.0
2016-11-14 11:50:00,33.52,33.52,33.43,33.45,135837.0,31.0166,31.0166,30.9333,30.9518,135837.0
2016-11-14 12:00:00,33.45,33.45,33.34,33.34,255040.0,30.9518,30.9518,30.85,30.85,255040.0
2016-11-14 12:10:00,33.34,33.37,33.31,33.34,72369.0,30.85,30.8778,30.8223,30.85,72369.0
2016-11-14 12:20:00,33.33,33.34,33.3,33.32,53065.0,30.8408,30.85,30.813,30.8315,53065.0
2016-11-14 12:30:00,33.32,33.38,33.29,33.38,42299.0,30.8315,30.887,30.8038,30.887,42299.0
2016-11-14 12:40:00,33.39,33.43,33.37,33.39,75490.0,30.8963,30.9333,30.8778,30.8963,75490.0
2016-11-14 12:50:00,33.39,33.44,33.38,33.43,101910.0,30.8963,30.9426,30.887,30.9333,101910.0
2016-11-14 13:00:00,33.43,33.45,33.41,33.44,203372.0,30.9333,30.9518,30.9148,30.9426,203372.0
2016-11-14 13:10:00,33.44,33.48,33.43,33.46,79924.0,30.9426,30.9796,30.9333,30.9611,79924.0
2016-11-14 13:20:00,33.46,33.47,33.41,33.43,30915.0,30.9611,30.9703,30.9148,30.9333,30915.0
2016-11-14 13:30:00,33.43,33.49,33.43,33.47,52138.0,30.9333,30.9888,30.9333,30.9703,52138.0
2016-11-14 13:40:00,33.46,33.48,33.43,33.45,64214.0,30.9611,30.9796,30.9333,30.9518,64214.0
2016-11-14 13:50:00,33.46,33.46,33.42,33.44,31178.0,30.9611,30.9611,30.9241,30.9426,31178.0
2016-11-14 14:00:00,33.45,33.46,33.42,33.45,24574.0,30.9518,30.9611,30.9241,30.9518,24574.0
2016-11-14 14:10:00,33.44,33.46,33.43,33.43,38677.0,30.9426,30.9611,30.9333,30.9333,38677.0
2016-11-14 14:20:00,33.42,33.45,33.42,33.43,28529.0,30.9241,30.9518,30.9241,30.9333,28529.0
2016-11-14 14:30:00,33.44,33.49,33.44,33.47,294285.0,30.9426,30.9888,30.9426,30.9703,294285.0
2016-11-14 14:40:00,33.47,33.49,33.44,33.47,184274.0,30.9703,30.9888,30.9426,30.9703,184274.0
2016-11-14 14:50:00,33.47,33.51,33.45,33.5,37504.0,30.9703,31.0073,30.9518,30.9981,37504.0
2016-11-14 15:00:00,33.5,33.5,33.44,33.45,50624.0,30.9981,30.9981,30.9426,30.9518,50624.0
2016-11-14 15:10:00,33.46,33.5,33.46,33.5,49698.0,30.9611,30.9981,30.9611,30.9981,49698.0
2016-11-14 15:20:00,33.5,33.51,33.47,33.48,60119.0,30.9981,31.0073,30.9703,30.9796,60119.0
2016-11-14 15:30:00,33.48,33.52,33.47,33.51,107971.0,30.9796,31.0166,30.9703,31.0073,107971.0
2016-11-14 15:40:00,33.51,33.51,33.44,33.48,214826.0,31.0073,31.0073,30.9426,30.9796,214826.0
2016-11-14 15:50:00,33.48,33.53,33.46,33.51,484025.0,30.9796,31.0258,30.9611,31.0073,484025.0
2016-11-15 09:30:00,33.71,33.84,33.51,33.54,401936.0,31.1924,31.3127,31.0073,31.0351,401936.0
2016-11-15 09:40:00,33.54,33.54,33.3,33.32,283212.0,31.0351,31.0351,30.813,30.8315,283212.0
2016-11-15 09:50:00,33.32,33.36,33.25,33.27,137699.0,30.8315,30.8685,30.7667,30.7853,137699.0
2016-11-15 10:00:00,33.27,33.39,33.27,33.36,112277.0,30.7853,30.8963,30.7853,30.8685,112277.0
2016-11-15 10:10:00,33.36,33.44,33.34,33.42,47928.0,30.8685,30.9426,30.85,30.9241,47928.0
2016-11-15 10:20:00,33.42,33.49,33.4,33.47,57567.0,30.9241,30.9888,30.9055,30.9703,57567.0
2016-11-15 10:30:00,33.47,33.49,33.42,33.46,29771.0,30.9703,30.9888,30.9241,30.9611,29771.0
2016-11-15 10:40:00,33.46,33.51,33.46,33.51,34828.0,30.9611,31.0073,30.9611,31.0073,34828.0
2016-11-15 10:50:00,33.51,33.51,33.43,33.48,34871.0,31.0073,31.0073,30.9333,30.9796,34871.0
2016-11-15 11:00:00,33.47,33.49,33.45,33.46,21784.0,30.9703,30.9888,30.9518,30.9611,21784.0
2016-11-15 11:10:00,33.45,33.47,33.41,33.41,17218.0,30.9518,30.9703,30.9148,30.9148,17218.0
2016-11-15 11:20:00,33.42,33.45,33.39,33.4,14458.0,30.9241,30.9518,30.8963,30.9055,14458.0
2016-11-15 11:30:00,33.4,33.43,33.37,33.37,45492.0,30.9055,30.9333,30.8778,30.8778,45492.0
2016-11-15 11:40:00,33.37,33.37,33.32,33.33,45505.0,30.8778,30.8778,30.8315,30.8408,45505.0
2016-11-15 11:50:00,33.32,33.34,33.3,33.33,37288.0,30.8315,30.85,30.813,30.8408,37288.0
2016-11-15 12:00:00,33.33,33.38,33.31,33.37,53264.0,30.8408,30.887,30.8223,30.8778,53264.0
2016-11-15 12:10:00,33.37,33.39,33.35,33.38,47990.0,30.8778,30.8963,30.8593,30.887,47990.0
2016-11-15 12:20:00,33.38,33.39,33.36,33.37,16621.0,30.887,30.8963,30.8685,30.8778,16621.0
2016-11-15 12:30:00,33.37,33.42,33.37,33.42,22334.0,30.8778,30.9241,30.8778,30.9241,22334.0
2016-11-15 12:40:00,33.42,33.45,33.4,33.44,32016.0,30.9241,30.9518,30.9055,30.9426,32016.0
2016-11-15 12:50:00,33.43,33.43,33.39,33.39,28265.0,30.9333,30.9333,30.8963,30.8963,28265.0
2016-11-15 13:00:00,33.39,33.48,33.39,33.46,28193.0,30.8963,30.9796,30.8963,30.9611,28193.0
2016-11-15 13:10:00,33.45,33.47,33.44,33.44,18516.0,30.9518,30.9703,30.9426,30.9426,18516.0
2016-11-15 13:20:00,33.44,33.46,33.42,33.43,11488.0,30.9426,30.9611,30.9241,30.9333,11488.0
2016-11-15 13:30:00,33.42,33.46,33.41,33.45,15944.0,30.9241,30.9611,30.9148,30.9518,15944.0
2016-11-15 13:40:00,33.45,33.46,33.43,33.46,16628.0,30.9518,30.9611,30.9333,30.9611,16628.0
2016-11-15 13:50:00,33.46,33.47,33.43,33.44,21302.0,30.9611,30.9703,30.9333,30.9426,21302.0
2016-11-15 14:00:00,33.44,33.46,33.42,33.45,154328.0,30.9426,30.9611,30.9241,30.9518,154328.0
2016-11-15 14:10:00,33.44,33.45,33.43,33.43,46390.0,30.9426,30.9518,30.9333,30.9333,46390.0
2016-11-15 14:20:00,33.44,33.45,33.41,33.41,67971.0,30.9426,30.9518,30.9148,30.9148,67971.0
2016-11-15 14:30:00,33.42,33.46,33.42,33.42,191528.0,30.9241,30.9611,30.9241,30.9241,191528.0
2016-11-15 14:40:00,33.42,33.45,33.41,33.43,75680.0,30.9241,30.9518,30.9148,30.9333,75680.0
2016-11-15 14:50:00,33.42,33.45,33.41,33.43,72515.0,30.9241,30.9518,30.9148,30.9333,72515.0
2016-11-15 15:00:00,33.43,33.45,33.42,33.44,46615.0,30.9333,30.9518,30.9241,30.9426,46615.0
2016-11-15 15:10:00,33.44,33.48,33.43,33.47,97934.0,30.9426,30.9796,30.9333,30.9703,97934.0
2016-11-15 15:20:00,33.47,33.5,33.46,33.5,71935.0,30.9703,30.9981,30.9611,30.9981,71935.0
2016-11-15 15:30:00,33.5,33.54,33.48,33.54,73208.0,30.9981,31.0351,30.9796,31.0351,73208.0
2016-11-15 15:40:00,33.54,33.56,33.52,33.52,190422.0,31.0351,31.0536,31.0166,31.0166,190422.0
2016-11-15 15:50:00,33.52,33.55,33.51,33.53,418017.0,31.0166,31.0443,31.0073,31.0258,418017.0
2016-11-16 09:30:00,33.36,33.4,33.27,33.3,149178.0,30.8685,30.9055,30.7853,30.813,149178.0
2016-11-16 09:40:00,33.31,33.45,33.27,33.43,125377.0,30.8223,30.9518,30.7853,30.9333,125377.0
2016-11-16 09:50:00,33.42,33.43,33.32,33.33,87019.0,30.9241,30.9333,30.8315,30.8408,87019.0
2016-11-16 10:00:00,33.33,33.36,33.29,33.31,126297.0,30.8408,30.8685,30.8038,30.8223,126297.0
2016-11-16 10:10:00,33.32,33.33,33.27,33.27,233635.0,30.8315,30.8408,30.7853,30.7853,233635.0
2016-11-16 10:20:00,33.27,33.33,33.27,33.29,118058.0,30.7853,30.8408,30.7853,30.8038,118058.0
2016-11-16 10:30:00,33.29,33.33,33.26,33.28,116826.0,30.8038,30.8408,30.776,30.7945,116826.0
2016-11-16 10:40:00,33.29,33.37,33.28,33.36,74439.0,30.8038,30.8778,30.7945,30.8685,74439.0
2016-11-16 10:50:00,33.37,33.38,33.33,33.37,71537.0,30.8778,30.887,30.8408,30.8778,71537.0
2016-11-16 11:00:00,33.38,33.38,33.31,33.35,13604.0,30.887,30.887,30.8223,30.8593,13604.0
2016-11-16 11:10:00,33.33,33.34,33.29,33.29,28721.0,30.8408,30.85,30.8038,30.8038,28721.0
2016-11-16 11:20:00,33.28,33.31,33.26,33.31,44210.0,30.7945,30.8223,30.776,30.8223,44210.0
2016-11-16 11:30:00,33.31,33.32,33.27,33.27,22297.0,30.8223,30.8315,30.7853,30.7853,22297.0
2016-11-16 11:40:00,33.28,33.3,33.24,33.28,45231.0,30.7945,30.813,30.7575,30.7945,45231.0
2016-11-16 11:50:00,33.28,33.28,33.23,33.25,24456.0,30.7945,30.7945,30.7482,30.7667,24456.0
2016-11-16 12:00:00,33.25,33.26,33.23,33.25,56048.0,30.7667,30.776,30.7482,30.7667,56048.0
2016-11-16 12:10:00,33.26,33.27,33.21,33.21,31444.0,30.776,30.7853,30.7297,30.7297,31444.0
2016-11-16 12:20:00,33.22,33.22,33.19,33.2,155878.0,30.739,30.739,30.7112,30.7205,155878.0
2016-11-16 12:30:00,33.2,33.24,33.2,33.23,61325.0,30.7205,30.7575,30.7205,30.7482,61325.0
2016-11-16 12:40:00,33.22,33.24,33.21,33.22,20952.0,30.739,30.7575,30.7297,30.739,20952.0
2016-11-16 12:50:00,33.22,33.26,33.22,33.25,21661.0,30.739,30.776,30.739,30.7667,21661.0
2016-11-16 13:00:00,33.25,33.26,33.22,33.23,21911.0,30.7667,30.776,30.739,30.7482,21911.0
2016-11-16 13:10:00,33.23,33.25,33.22,33.23,21171.0,30.7482,30.7667,30.739,30.7482,21171.0
2016-11-16 13:20:00,33.23,33.25,33.22,33.22,9273.0,30.7482,30.7667,30.739,30.739,9273.0
2016-11-16 13:30:00,33.22,33.27,33.21,33.26,18062.0,30.739,30.7853,30.7297,30.776,18062.0
2016-11-16 13:40:00,33.25,33.28,33.24,33.26,337290.0,30.7667,30.7945,30.7575,30.776,337290.0
2016-11-16 13:50:00,33.26,33.28,33.25,33.27,34231.0,30.776,30.7945,30.7667,30.7853,34231.0
2016-11-16 14:00:00,33.27,33.31,33.27,33.3,40675.0,30.7853,30.8223,30.7853,30.813,40675.0
2016-11-16 14:10:00,33.29,33.3,33.28,33.29,74291.0,30.8038,30.813,30.7945,30.8038,74291.0
2016-11-16 14:20:00,33.28,33.29,33.26,33.26,21453.0,30.7945,30.8038,30.776,30.776,21453.0
2016-11-16 14:30:00,33.26,33.28,33.25,33.27,21120.0,30.776,30.7945,30.7667,30.7853,21120.0
2016-11-16 14:40:00,33.27,33.27,33.23,33.23,94969.0,30.7853,30.7853,30.7482,30.7482,94969.0
2016-11-16 14:50:00,33.24,33.25,33.22,33.25,53246.0,30.7575,30.7667,30.739,30.7667,53246.0
2016-11-16 15:00:00,33.25,33.27,33.24,33.26,55962.0,30.7667,30.7853,30.7575,30.776,55962.0
2016-11-16 15:10:00,33.26,33.27,33.25,33.27,59861.0,30.776,30.7853,30.7667,30.7853,59861.0
2016-11-16 15:20:00,33.27,33.27,33.23,33.25,59876.0,30.7853,30.7853,30.7482,30.7667,59876.0
2016-11-16 15:30:00,33.25,33.25,33.21,33.24,120381.0,30.7667,30.7667,30.7297,30.7575,120381.0
2016-11-16 15:40:00,33.24,33.25,33.21,33.21,104434.0,30.7575,30.7667,30.7297,30.7297,104434.0
2016-11-16 15:50:00,33.21,33.24,33.19,33.22,253058.0,30.7297,30.7575,30.7112,30.739,253058.0
2016-11-17 09:30:00,33.6,33.75,33.52,33.75,1014225.0,31.0906,31.2294,31.0166,31.2294,1014225.0
2016-11-17 09:40:00,33.75,33.85,33.74,33.84,222515.0,31.2294,31.3219,31.2202,31.3127,222515.0
2016-11-17 09:50:00,33.83,33.83,33.73,33.77,53349.0,31.3034,31.3034,31.2109,31.2479,53349.0
2016-11-17 10:00:00,33.77,33.78,33.67,33.7,302882.0,31.2479,31.2572,31.1554,31.1831,302882.0
2016-11-17 10:10:00,33.7,33.72,33.59,33.62,135729.0,31.1831,31.2016,31.0814,31.1091,135729.0
2016-11-17 10:20:00,33.63,33.66,33.6,33.64,274522.0,31.1184,31.1461,31.0906,31.1276,274522.0
2016-11-17 10:30:00,33.64,33.65,33.55,33.65,82553.0,31.1276,31.1369,31.0443,31.1369,82553.0
2016-11-17 10:40:00,33.65,33.68,33.61,33.65,110409.0,31.1369,31.1646,31.0999,31.1369,110409.0
2016-11-17 10:50:00,33.66,33.7,33.64,33.65,317616.0,31.1461,31.1831,31.1276,31.1369,317616.0
2016-11-17 11:00:00,33.65,33.7,33.64,33.7,191960.0,31.1369,31.1831,31.1276,31.1831,191960.0
2016-11-17 11:10:00,33.7,33.77,33.7,33.75,241155.0,31.1831,31.2479,31.1831,31.2294,241155.0
2016-11-17 11:20:00,33.74,33.77,33.72,33.72,31987.0,31.2202,31.2479,31.2016,31.2016,31987.0
2016-11-17 11:30:00,33.72,33.74,33.69,33.74,37109.0,31.2016,31.2202,31.1739,31.2202,37109.0
2016-11-17 11:40:00,33.75,33.82,33.74,33.8,34506.0,31.2294,31.2942,31.2202,31.2757,34506.0
2016-11-17 11:50:00,33.81,33.82,33.78,33.79,11904.0,31.2849,31.2942,31.2572,31.2664,11904.0
2016-11-17 12:00:00,33.79,33.83,33.79,33.81,14347.0,31.2664,31.3034,31.2664,31.2849,14347.0
2016-11-17 12:10:00,33.82,33.83,33.79,33.8,27593.0,31.2942,31.3034,31.2664,31.2757,27593.0
2016-11-17 12:20:00,33.8,33.85,33.8,33.83,79200.0,31.2757,31.3219,31.2757,31.3034,79200.0
2016-11-17 12:30:00,33.83,33.85,33.82,33.85,19512.0,31.3034,31.3219,31.2942,31.3219,19512.0
2016-11-17 12:40:00,33.84,33.87,33.82,33.84,23184.0,31.3127,31.3404,31.2942,31.3127,23184.0
2016-11-17 12:50:00,33.85,33.86,33.83,33.85,38215.0,31.3219,31.3312,31.3034,31.3219,38215.0
2016-11-17 13:00:00,33.86,33.88,33.84,33.85,31010.0,31.3312,31.3497,31.3127,31.3219,31010.0
2016-11-17 13:10:00,33.85,33.86,33.83,33.85,12879.0,31.3219,31.3312,31.3034,31.3219,12879.0
2016-11-17 13:20:00,33.84,33.85,33.79,33.81,25429.0,31.3127,31.3219,31.2664,31.2849,25429.0
2016-11-17 13:30:00,33.82,33.83,33.82,33.83,8759.0,31.2942,31.3034,31.2942,31.3034,8759.0
2016-11-17 13:40:00,33.82,33.85,33.82,33.82,14408.0,31.2942,31.3219,31.2942,31.2942,14408.0
2016-11-17 13:50:00,33.82,33.82,33.79,33.8,17465.0,31.2942,31.2942,31.2664,31.2757,17465.0
2016-11-17 14:00:00,33.79,33.8,33.77,33.8,19827.0,31.2664,31.2757,31.2479,31.2757,19827.0
2016-11-17 14:10:00,33.8,33.84,33.79,33.83,13549.0,31.2757,31.3127,31.2664,31.3034,13549.0
2016-11-17 14:20:00,33.83,33.83,33.8,33.83,25553.0,31.3034,31.3034,31.2757,31.3034,25553.0
2016-11-17 14:30:00,33.83,33.83,33.8,33.82,33041.0,31.3034,31.3034,31.2757,31.2942,33041.0
2016-11-17 14:40:00,33.81,33.83,33.81,33.82,14273.0,31.2849,31.3034,31.2849,31.2942,14273.0
2016-11-17 14:50:00,33.82,33.85,33.81,33.84,93309.0,31.2942,31.3219,31.2849,31.3127,93309.0
2016-11-17 15:00:00,33.85,33.91,33.84,33.9,66961.0,31.3219,31.3775,31.3127,31.3682,66961.0
2016-11-17 15:10:00,33.9,33.93,33.9,33.92,43557.0,31.3682,31.396,31.3682,31.3867,43557.0
2016-11-17 15:20:00,33.92,33.93,33.91,33.91,44105.0,31.3867,31.396,31.3775,31.3775,44105.0
2016-11-17 15:30:00,33.91,33.92,33.88,33.91,100471.0,31.3775,31.3867,31.3497,31.3775,100471.0
2016-11-17 15:40:00,33.91,33.92,33.89,33.91,94674.0,31.3775,31.3867,31.3589,31.3775,94674.0
2016-11-17 15:50:00,33.91,33.91,33.88,33.9,258428.0,31.3775,31.3775,31.3497,31.3682,258428.0
2016-11-18 09:30:00,33.88,33.88,33.74,33.82,67329.0,31.3497,31.3497,31.2202,31.2942,67329.0
2016-11-18 09:40:00,33.82,33.85,33.74,33.85,30833.0,31.2942,31.3219,31.2202,31.3219,30833.0
2016-11-18 09:50:00,33.86,33.93,33.86,33.9,19199.0,31.3312,31.396,31.3312,31.3682,19199.0
2016-11-18 10:00:00,33.89,34.04,33.89,34.02,24707.0,31.3589,31.4977,31.3589,31.4792,24707.0
2016-11-18 10:10:00,34.03,34.03,33.97,34.0,13507.0,31.4885,31.4885,31.433,31.4607,13507.0
2016-11-18 10:20:00,34.0,34.0,33.95,33.99,31368.0,31.4607,31.4607,31.4145,31.4515,31368.0
2016-11-18 10:30:00,33.98,33.99,33.93,33.95,13522.0,31.4422,31.4515,31.396,31.4145,13522.0
2016-11-18 10:40:00,33.96,33.96,33.91,33.93,11971.0,31.4237,31.4237,31.3775,31.396,11971.0
2016-11-18 10:50:00,33.92,33.92,33.88,33.91,13102.0,31.3867,31.3867,31.3497,31.3775,13102.0
2016-11-18 11:00:00,33.9,33.92,33.87,33.89,8114.0,31.3682,31.3867,31.3404,31.3589,8114.0
2016-11-18 11:10:00,33.88,33.9,33.87,33.87,7800.0,31.3497,31.3682,31.3404,31.3404,7800.0
2016-11-18 11:20:00,33.86,33.87,33.82,33.87,7291.0,31.3312,31.3404,31.2942,31.3404,7291.0
2016-11-18 11:30:00,33.86,33.86,33.81,33.83,5731.0,31.3312,31.3312,31.2849,31.3034,5731.0
2016-11-18 11:40:00,33.84,33.85,33.82,33.83,13176.0,31.3127,31.3219,31.2942,31.3034,13176.0
2016-11-18 11:50:00,33.83,33.84,33.81,33.81,2387.0,31.3034,31.3127,31.2849,31.2849,2387.0
2016-11-18 12:00:00,33.8,33.82,33.8,33.8,43726.0,31.2757,31.2942,31.2757,31.2757,43726.0
2016-11-18 12:10:00,33.8,33.82,33.79,33.81,7673.0,31.2757,31.2942,31.2664,31.2849,7673.0
2016-11-18 12:20:00,33.8,33.82,33.79,33.82,106076.0,31.2757,31.2942,31.2664,31.2942,106076.0
2016-11-18 12:30:00,33.81,33.81,33.8,33.81,5798.0,31.2849,31.2849,31.2757,31.2849,5798.0
2016-11-18 12:40:00,33.82,33.84,33.81,33.82,4380.0,31.2942,31.3127,31.2849,31.2942,4380.0
2016-11-18 12:50:00,33.82,33.85,33.82,33.85,7773.0,31.2942,31.3219,31.2942,31.3219,7773.0
2016-11-18 13:00:00,33.86,33.88,33.86,33.87,7100.0,31.3312,31.3497,31.3312,31.3404,7100.0
2016-11-18 13:10:00,33.88,33.9,33.87,33.9,2080.0,31.3497,31.3682,31.3404,31.3682,2080.0
2016-11-18 13:20:00,33.9,33.91,33.87,33.88,5347.0,31.3682,31.3775,31.3404,31.3497,5347.0
2016-11-18 13:30:00,33.88,33.9,33.87,33.9,14354.0,31.3497,31.3682,31.3404,31.3682,14354.0
2016-11-18 13:40:00,33.9,33.91,33.88,33.89,12432.0,31.3682,31.3775,31.3497,31.3589,12432.0
2016-11-18 13:50:00,33.89,33.89,33.87,33.88,12400.0,31.3589,31.3589,31.3404,31.3497,12400.0
2016-11-18 14:00:00,33.87,33.88,33.86,33.88,9778.0,31.3404,31.3497,31.3312,31.3497,9778.0
2016-11-18 14:10:00,33.87,33.89,33.86,33.87,11900.0,31.3404,31.3589,31.3312,31.3404,11900.0
2016-11-18 14:20:00,33.86,33.89,33.86,33.87,21100.0,31.3312,31.3589,31.3312,31.3404,21100.0
2016-11-18 14:30:00,33.86,33.88,33.85,33.88,7298.0,31.3312,31.3497,31.3219,31.3497,7298.0
2016-11-18 14:40:00,33.88,33.91,33.87,33.9,57367.0,31.3497,31.3775,31.3404,31.3682,57367.0
2016-11-18 14:50:00,33.89,33.9,33.87,33.87,80318.0,31.3589,31.3682,31.3404,31.3404,80318.0
2016-11-18 15:00:00,33.88,33.9,33.86,33.87,32867.0,31.3497,31.3682,31.3312,31.3404,32867.0
2016-11-18 15:10:00,33.86,33.9,33.85,33.9,43412.0,31.3312,31.3682,31.3219,31.3682,43412.0
2016-11-18 15:20:00,33.89,33.91,33.88,33.91,36164.0,31.3589,31.3775,31.3497,31.3775,36164.0
2016-11-18 15:30:00,33.9,33.91,33.87,33.87,70009.0,31.3682,31.3775,31.3404,31.3404,70009.0
2016-11-18 15:40:00,33.88,33.93,33.87,33.92,465578.0,31.3497,31.396,31.3404,31.3867,465578.0
2016-11-18 15:50:00,33.92,33.92,33.85,33.88,440502.0,31.3867,31.3867,31.3219,31.3497,440502.0
2016-11-21 09:30:00,33.97,34.09,33.93,34.09,36086.0,31.433,31.544,31.396,31.544,36086.0
2016-11-21 09:40:00,34.09,34.14,34.08,34.1,23843.0,31.544,31.5903,31.5348,31.5533,23843.0
2016-11-21 09:50:00,34.1,34.1,33.99,34.01,24747.0,31.5533,31.5533,31.4515,31.47,24747.0
2016-11-21 10:00:00,34.01,34.05,33.98,34.04,91182.0,31.47,31.507,31.4422,31.4977,91182.0
2016-11-21 10:10:00,34.04,34.05,33.9,33.9,36409.0,31.4977,31.507,31.3682,31.3682,36409.0
2016-11-21 10:20:00,33.91,33.91,33.76,33.78,38992.0,31.3775,31.3775,31.2387,31.2572,38992.0
2016-11-21 10:30:00,33.77,33.78,33.71,33.72,54165.0,31.2479,31.2572,31.1924,31.2016,54165.0
2016-11-21 10:40:00,33.72,33.78,33.71,33.74,60492.0,31.2016,31.2572,31.1924,31.2202,60492.0
2016-11-21 10:50:00,33.74,33.76,33.69,33.74,49809.0,31.2202,31.2387,31.1739,31.2202,49809.0
2016-11-21 11:00:00,33.74,33.78,33.7,33.77,32593.0,31.2202,31.2572,31.1831,31.2479,32593.0
2016-11-21 11:10:00,33.77,33.83,33.77,33.81,16848.0,31.2479,31.3034,31.2479,31.2849,16848.0
2016-11-21 11:20:00,33.82,33.84,33.8,33.8,31231.0,31.2942,31.3127,31.2757,31.2757,31231.0
2016-11-21 11:30:00,33.8,33.88,33.8,33.88,12381.0,31.2757,31.3497,31.2757,31.3497,12381.0
2016-11-21 11:40:00,33.88,33.88,33.84,33.87,22901.0,31.3497,31.3497,31.3127,31.3404,22901.0
2016-11-21 11:50:00,33.88,33.9,33.87,33.9,34446.0,31.3497,31.3682,31.3404,31.3682,34446.0
2016-11-21 12:00:00,33.89,33.93,33.88,33.89,22361.0,31.3589,31.396,31.3497,31.3589,22361.0
2016-11-21 12:10:00,33.89,33.92,33.88,33.92,21485.0,31.3589,31.3867,31.3497,31.3867,21485.0
2016-11-21 12:20:00,33.92,33.93,33.91,33.91,7272.0,31.3867,31.396,31.3775,31.3775,7272.0
2016-11-21 12:30:00,33.92,33.95,33.92,33.94,35932.0,31.3867,31.4145,31.3867,31.4052,35932.0
2016-11-21 12:40:00,33.95,33.97,33.94,33.94,22069.0,31.4145,31.433,31.4052,31.4052,22069.0
2016-11-21 12:50:00,33.95,33.95,33.92,33.92,17540.0,31.4145,31.4145,31.3867,31.3867,17540.0
2016-11-21 13:00:00,33.93,33.94,33.91,33.93,37034.0,31.396,31.4052,31.3775,31.396,37034.0
2016-11-21 13:10:00,33.94,33.94,33.92,33.93,18858.0,31.4052,31.4052,31.3867,31.396,18858.0
2016-11-21 13:20:00,33.93,33.94,33.91,33.94,10725.0,31.396,31.4052,31.3775,31.4052,10725.0
2016-11-21 13:30:00,33.94,33.96,33.92,33.96,20109.0,31.4052,31.4237,31.3867,31.4237,20109.0
2016-11-21 13:40:00,33.96,33.98,33.96,33.97,10179.0,31.4237,31.4422,31.4237,31.433,10179.0
2016-11-21 13:50:00,33.97,33.99,33.95,33.96,59730.0,31.433,31.4515,31.4145,31.4237,59730.0
2016-11-21 14:00:00,33.95,33.97,33.94,33.95,14700.0,31.4145,31.433,31.4052,31.4145,14700.0
2016-11-21 14:10:00,33.96,33.97,33.95,33.97,6800.0,31.4237,31.433,31.4145,31.433,6800.0
2016-11-21 14:20:00,33.96,33.99,33.96,33.98,60317.0,31.4237,31.4515,31.4237,31.4422,60317.0
2016-11-21 14:30:00,33.99,34.01,33.98,34.01,16950.0,31.4515,31.47,31.4422,31.47,16950.0
2016-11-21 14:40:00,34.02,34.04,34.0,34.04,21415.0,31.4792,31.4977,31.4607,31.4977,21415.0
2016-11-21 14:50:00,34.03,34.05,34.02,34.04,90232.0,31.4885,31.507,31.4792,31.4977,90232.0
2016-11-21 15:00:00,34.04,34.06,34.03,34.05,24546.0,31.4977,31.5163,31.4885,31.507,24546.0
2016-11-21 15:10:00,34.04,34.06,34.03,34.04,293911.0,31.4977,31.5163,31.4885,31.4977,293911.0
2016-11-21 15:20:00,34.04,34.05,34.03,34.05,41359.0,31.4977,31.507,31.4885,31.507,41359.0
2016-11-21 15:30:00,34.04,34.06,34.03,34.04,36277.0,31.4977,31.5163,31.4885,31.4977,36277.0
2016-11-21 15:40:00,34.04,34.07,34.03,34.06,81069.0,31.4977,31.5255,31.4885,31.5163,81069.0
2016-11-21 15:50:00,34.06,34.1,34.04,34.1,180677.0,31.5163,31.5533,31.4977,31.5533,180677.0
2016-11-22 09:30:00,34.09,34.27,34.09,34.19,30104.0,31.544,31.7106,31.544,31.6365,30104.0
2016-11-22 09:40:00,34.19,34.19,34.12,34.12,12020.0,31.6365,31.6365,31.5718,31.5718,12020.0
2016-11-22 09:50:00,34.11,34.17,34.1,34.15,15351.0,31.5625,31.618,31.5533,31.5995,15351.0
2016-11-22 10:00:00,34.15,34.24,34.15,34.21,89698.0,31.5995,31.6828,31.5995,31.6551,89698.0
2016-11-22 10:10:00,34.21,34.27,34.18,34.27,113471.0,31.6551,31.7106,31.6273,31.7106,113471.0
2016-11-22 10:20:00,34.26,34.27,34.22,34.23,20495.0,31.7013,31.7106,31.6643,31.6736,20495.0
2016-11-22 10:30:00,34.24,34.27,34.23,34.26,117596.0,31.6828,31.7106,31.6736,31.7013,117596.0
2016-11-22 10:40:00,34.25,34.27,34.23,34.23,40988.0,31.6921,31.7106,31.6736,31.6736,40988.0
2016-11-22 10:50:00,34.23,34.26,34.21,34.23,27707.0,31.6736,31.7013,31.6551,31.6736,27707.0
2016-11-22 11:00:00,34.24,34.25,34.22,34.23,5566.0,31.6828,31.6921,31.6643,31.6736,5566.0
2016-11-22 11:10:00,34.23,34.25,34.22,34.23,10478.0,31.6736,31.6921,31.6643,31.6736,10478.0
2016-11-22 11:20:00,34.22,34.22,34.18,34.18,10285.0,31.6643,31.6643,31.6273,31.6273,10285.0
2016-11-22 11:30:00,34.18,34.19,34.13,34.15,34519.0,31.6273,31.6365,31.581,31.5995,34519.0
2016-11-22 11:40:00,34.15,34.17,34.14,34.16,17408.0,31.5995,31.618,31.5903,31.6088,17408.0
2016-11-22 11:50:00,34.16,34.16,34.13,34.13,10697.0,31.6088,31.6088,31.581,31.581,10697.0
2016-11-22 12:00:00,34.13,34.13,34.09,34.1,32359.0,31.581,31.581,31.544,31.5533,32359.0
2016-11-22 12:10:00,34.1,34.1,34.06,34.07,20436.0,31.5533,31.5533,31.5163,31.5255,20436.0
2016-11-22 12:20:00,34.07,34.1,34.06,34.1,8157.0,31.5255,31.5533,31.5163,31.5533,8157.0
2016-11-22 12:30:00,34.1,34.11,34.1,34.11,7796.0,31.5533,31.5625,31.5533,31.5625,7796.0
2016-11-22 12:40:00,34.12,34.14,34.11,34.11,15186.0,31.5718,31.5903,31.5625,31.5625,15186.0
2016-11-22 12:50:00,34.11,34.13,34.11,34.11,6095.0,31.5625,31.581,31.5625,31.5625,6095.0
2016-11-22 13:00:00,34.12,34.16,34.11,34.16,4492.0,31.5718,31.6088,31.5625,31.6088,4492.0
2016-11-22 13:10:00,34.16,34.19,34.15,34.18,12040.0,31.6088,31.6365,31.5995,31.6273,12040.0
2016-11-22 13:20:00,34.18,34.2,34.17,34.19,7966.0,31.6273,31.6458,31.618,31.6365,7966.0
2016-11-22 13:30:00,34.19,34.2,34.17,34.18,13928.0,31.6365,31.6458,31.618,31.6273,13928.0
2016-11-22 13:40:00,34.17,34.18,34.15,34.15,5544.0,31.618,31.6273,31.5995,31.5995,5544.0
2016-11-22 13:50:00,34.16,34.18,34.16,34.16,17804.0,31.6088,31.6273,31.6088,31.6088,17804.0
2016-11-22 14:00:00,34.16,34.17,34.15,34.15,13167.0,31.6088,31.618,31.5995,31.5995,13167.0
2016-11-22 14:10:00,34.16,34.19,34.15,34.17,7099.0,31.6088,31.6365,31.5995,31.618,7099.0
2016-11-22 14:20:00,34.18,34.2,34.18,34.18,8331.0,31.6273,31.6458,31.6273,31.6273,8331.0
2016-11-22 14:30:00,34.17,34.2,34.16,34.17,43759.0,31.618,31.6458,31.6088,31.618,43759.0
2016-11-22 14:40:00,34.18,34.21,34.18,34.19,15681.0,31.6273,31.6551,31.6273,31.6365,15681.0
2016-11-22 14:50:00,34.19,34.2,34.17,34.18,12550.0,31.6365,31.6458,31.618,31.6273,12550.0
2016-11-22 15:00:00,34.18,34.2,34.18,34.18,18383.0,31.6273,31.6458,31.6273,31.6273,18383.0
2016-11-22 15:10:00,34.18,34.2,34.18,34.19,24974.0,31.6273,31.6458,31.6273,31.6365,24974.0
2016-11-22 15:20:00,34.19,34.2,34.18,34.19,10763.0,31.6365,31.6458,31.6273,31.6365,10763.0
2016-11-22 15:30:00,34.19,34.2,34.18,34.2,255413.0,31.6365,31.6458,31.6273,31.6458,255413.0
2016-11-22 15:40:00,34.19,34.22,34.19,34.21,163630.0,31.6365,31.6643,31.6365,31.6551,163630.0
2016-11-22 15:50:00,34.21,34.27,34.2,34.24,389090.0,31.6551,31.7106,31.6458,31.6828,389090.0
2016-11-23 09:30:00,34.19,34.34,34.19,34.31,54043.0,31.6365,31.7753,31.6365,31.7476,54043.0
2016-11-23 09:40:00,34.3,34.34,34.18,34.22,40874.0,31.7383,31.7753,31.6273,31.6643,40874.0
2016-11-23 09:50:00,34.22,34.26,34.19,34.2,33986.0,31.6643,31.7013,31.6365,31.6458,33986.0
2016-11-23 10:00:00,34.21,34.31,34.15,34.3,177840.0,31.6551,31.7476,31.5995,31.7383,177840.0
2016-11-23 10:10:00,34.3,34.31,34.26,34.29,57721.0,31.7383,31.7476,31.7013,31.7291,57721.0
2016-11-23 10:20:00,34.29,34.31,34.26,34.3,53007.0,31.7291,31.7476,31.7013,31.7383,53007.0
2016-11-23 10:30:00,34.31,34.35,34.29,34.33,36252.0,31.7476,31.7846,31.7291,31.7661,36252.0
2016-11-23 10:40:00,34.33,34.34,34.29,34.32,31765.0,31.7661,31.7753,31.7291,31.7568,31765.0
2016-11-23 10:50:00,34.32,34.34,34.29,34.3,19509.0,31.7568,31.7753,31.7291,31.7383,19509.0
2016-11-23 11:00:00,34.3,34.32,34.27,34.27,27850.0,31.7383,31.7568,31.7106,31.7106,27850.0
2016-11-23 11:10:00,34.26,34.28,34.24,34.25,15929.0,31.7013,31.7198,31.6828,31.6921,15929.0
2016-11-23 11:20:00,34.25,34.26,34.21,34.23,14568.0,31.6921,31.7013,31.6551,31.6736,14568.0
2016-11-23 11:30:00,34.23,34.25,34.21,34.23,11200.0,31.6736,31.6921,31.6551,31.6736,11200.0
2016-11-23 11:40:00,34.24,34.25,34.22,34.25,11724.0,31.6828,31.6921,31.6643,31.6921,11724.0
2016-11-23 11:50:00,34.25,34.32,34.25,34.31,25644.0,31.6921,31.7568,31.6921,31.7476,25644.0
2016-11-23 12:00:00,34.32,34.33,34.29,34.3,11034.0,31.7568,31.7661,31.7291,31.7383,11034.0
2016-11-23 12:10:00,34.31,34.32,34.29,34.29,35664.0,31.7476,31.7568,31.7291,31.7291,35664.0
2016-11-23 12:20:00,34.3,34.35,34.3,34.34,18688.0,31.7383,31.7846,31.7383,31.7753,18688.0
2016-11-23 12:30:00,34.34,34.35,34.33,34.35,42562.0,31.7753,31.7846,31.7661,31.7846,42562.0
2016-11-23 12:40:00,34.34,34.4,34.33,34.39,51246.0,31.7753,31.8309,31.7661,31.8216,51246.0
2016-11-23 12:50:00,34.39,34.4,34.36,34.38,89445.0,31.8216,31.8309,31.7938,31.8124,89445.0
2016-11-23 13:00:00,34.37,34.4,34.37,34.37,111975.0,31.8031,31.8309,31.8031,31.8031,111975.0
2016-11-23 13:10:00,34.37,34.38,34.33,34.34,13277.0,31.8031,31.8124,31.7661,31.7753,13277.0
2016-11-23 13:20:00,34.34,34.35,34.32,34.32,25502.0,31.7753,31.7846,31.7568,31.7568,25502.0
2016-11-23 13:30:00,34.32,34.33,34.3,34.3,8906.0,31.7568,31.7661,31.7383,31.7383,8906.0
2016-11-23 13:40:00,34.31,34.33,34.28,34.31,20082.0,31.7476,31.7661,31.7198,31.7476,20082.0
2016-11-23 13:50:00,34.31,34.32,34.29,34.3,11378.0,31.7476,31.7568,31.7291,31.7383,11378.0
2016-11-23 14:00:00,34.3,34.33,34.3,34.32,18360.0,31.7383,31.7661,31.7383,31.7568,18360.0
2016-11-23 14:10:00,34.32,34.34,34.29,34.32,12468.0,31.7568,31.7753,31.7291,31.7568,12468.0
2016-11-23 14:20:00,34.31,34.34,34.31,34.33,6900.0,31.7476,31.7753,31.7476,31.7661,6900.0
2016-11-23 14:30:00,34.33,34.35,34.3,34.31,16413.0,31.7661,31.7846,31.7383,31.7476,16413.0
2016-11-23 14:40:00,34.3,34.32,34.29,34.3,9550.0,31.7383,31.7568,31.7291,31.7383,9550.0
2016-11-23 14:50:00,34.3,34.31,34.27,34.28,24014.0,31.7383,31.7476,31.7106,31.7198,24014.0
2016-11-23 15:00:00,34.28,34.29,34.27,34.28,28060.0,31.7198,31.7291,31.7106,31.7198,28060.0
2016-11-23 15:10:00,34.28,34.3,34.27,34.29,27219.0,31.7198,31.7383,31.7106,31.7291,27219.0
2016-11-23 15:20:00,34.29,34.31,34.28,34.31,22779.0,31.7291,31.7476,31.7198,31.7476,22779.0
2016-11-23 15:30:00,34.31,34.34,34.3,34.32,82599.0,31.7476,31.7753,31.7383,31.7568,82599.0
2016-11-23 15:40:00,34.32,34.37,34.32,34.35,96823.0,31.7568,31.8031,31.7568,31.7846,96823.0
2016-11-23 15:50:00,34.35,34.36,34.34,34.34,156680.0,31.7846,31.7938,31.7753,31.7753,156680.0
2016-11-25 09:30:00,34.42,34.43,34.31,34.38,48932.0,31.8494,31.8586,31.7476,31.8124,48932.0
2016-11-25 09:40:00,34.38,34.46,34.38,34.41,15719.0,31.8124,31.8864,31.8124,31.8401,15719.0
2016-11-25 09:50:00,34.4,34.48,34.4,34.48,12105.0,31.8309,31.9049,31.8309,31.9049,12105.0
2016-11-25 10:00:00,34.48,34.52,34.47,34.51,14685.0,31.9049,31.9419,31.8956,31.9326,14685.0
2016-11-25 10:10:00,34.5,34.53,34.49,34.52,11742.0,31.9234,31.9512,31.9141,31.9419,11742.0
2016-11-25 10:20:00,34.53,34.58,34.53,34.57,19795.0,31.9512,31.9974,31.9512,31.9882,19795.0
2016-11-25 10:30:00,34.56,34.61,34.56,34.57,6374.0,31.9789,32.0252,31.9789,31.9882,6374.0
2016-11-25 10:40:00,34.57,34.57,34.55,34.57,4253.0,31.9882,31.9882,31.9697,31.9882,4253.0
2016-11-25 10:50:00,34.57,34.59,34.57,34.59,4642.0,31.9882,32.0067,31.9882,32.0067,4642.0
2016-11-25 11:00:00,34.59,34.59,34.58,34.59,3351.0,32.0067,32.0067,31.9974,32.0067,3351.0
2016-11-25 11:10:00,34.59,34.6,34.56,34.57,3937.0,32.0067,32.0159,31.9789,31.9882,3937.0
2016-11-25 11:20:00,34.58,34.61,34.57,34.6,46768.0,31.9974,32.0252,31.9882,32.0159,46768.0
2016-11-25 11:30:00,34.6,34.61,34.58,34.6,17665.0,32.0159,32.0252,31.9974,32.0159,17665.0
2016-11-25 11:40:00,34.61,34.62,34.6,34.6,3850.0,32.0252,32.0344,32.0159,32.0159,3850.0
2016-11-25 11:50:00,34.6,34.65,34.59,34.65,45613.0,32.0159,32.0622,32.0067,32.0622,45613.0
2016-11-25 12:00:00,34.64,34.65,34.62,34.63,5956.0,32.0529,32.0622,32.0344,32.0437,5956.0
2016-11-25 12:10:00,34.63,34.63,34.59,34.59,53624.0,32.0437,32.0437,32.0067,32.0067,53624.0
2016-11-25 12:20:00,34.59,34.6,34.56,34.56,28305.0,32.0067,32.0159,31.9789,31.9789,28305.0
2016-11-25 12:30:00,34.56,34.59,34.56,34.58,30437.0,31.9789,32.0067,31.9789,31.9974,30437.0
2016-11-25 12:40:00,34.58,34.59,34.55,34.56,191916.0,31.9974,32.0067,31.9697,31.9789,191916.0
2016-11-25 12:50:00,34.56,34.59,34.55,34.59,101724.0,31.9789,32.0067,31.9697,32.0067,101724.0
2016-11-28 09:30:00,34.51,34.51,34.34,34.35,38398.0,31.9326,31.9326,31.7753,31.7846,38398.0
2016-11-28 09:40:00,34.35,34.4,34.33,34.35,199121.0,31.7846,31.8309,31.7661,31.7846,199121.0
2016-11-28 09:50:00,34.35,34.36,34.27,34.27,23605.0,31.7846,31.7938,31.7106,31.7106,23605.0
2016-11-28 10:00:00,34.28,34.31,34.25,34.29,17989.0,31.7198,31.7476,31.6921,31.7291,17989.0
2016-11-28 10:10:00,34.3,34.3,34.2,34.2,83945.0,31.7383,31.7383,31.6458,31.6458,83945.0
2016-11-28 10:20:00,34.2,34.21,34.16,34.17,14727.0,31.6458,31.6551,31.6088,31.618,14727.0
2016-11-28 10:30:00,34.17,34.22,34.15,34.15,40717.0,31.618,31.6643,31.5995,31.5995,40717.0
2016-11-28 10:40:00,34.15,34.17,34.12,34.14,18209.0,31.5995,31.618,31.5718,31.5903,18209.0
2016-11-28 10:50:00,34.14,34.14,34.06,34.07,19341.0,31.5903,31.5903,31.5163,31.5255,19341.0
2016-11-28 11:00:00,34.07,34.08,34.0,34.01,23631.0,31.5255,31.5348,31.4607,31.47,23631.0
2016-11-28 11:10:00,34.0,34.04,33.98,34.04,28208.0,31.4607,31.4977,31.4422,31.4977,28208.0
2016-11-28 11:20:00,34.04,34.1,34.04,34.08,13115.0,31.4977,31.5533,31.4977,31.5348,13115.0
2016-11-28 11:30:00,34.09,34.15,34.09,34.12,26028.0,31.544,31.5995,31.544,31.5718,26028.0
2016-11-28 11:40:00,34.12,34.14,34.09,34.1,34393.0,31.5718,31.5903,31.544,31.5533,34393.0
2016-11-28 11:50:00,34.11,34.13,34.09,34.12,6408.0,31.5625,31.581,31.544,31.5718,6408.0
2016-11-28 12:00:00,34.13,34.18,34.13,34.16,7042.0,31.581,31.6273,31.581,31.6088,7042.0
2016-11-28 12:10:00,34.16,34.18,34.15,34.18,10960.0,31.6088,31.6273,31.5995,31.6273,10960.0
2016-11-28 12:20:00,34.18,34.19,34.17,34.18,9912.0,31.6273,31.6365,31.618,31.6273,9912.0
2016-11-28 12:30:00,34.19,34.23,34.16,34.16,55754.0,31.6365,31.6736,31.6088,31.6088,55754.0
2016-11-28 12:40:00,34.16,34.17,34.13,34.15,34571.0,31.6088,31.618,31.581,31.5995,34571.0
2016-11-28 12:50:00,34.15,34.15,34.11,34.12,22680.0,31.5995,31.5995,31.5625,31.5718,22680.0
2016-11-28 13:00:00,34.11,34.13,34.07,34.09,139476.0,31.5625,31.581,31.5255,31.544,139476.0
2016-11-28 13:10:00,34.09,34.1,34.07,34.08,19386.0,31.544,31.5533,31.5255,31.5348,19386.0
2016-11-28 13:20:00,34.08,34.13,34.08,34.12,15385.0,31.5348,31.581,31.5348,31.5718,15385.0
2016-11-28 13:30:00,34.12,34.15,34.11,34.15,10742.0,31.5718,31.5995,31.5625,31.5995,10742.0
2016-11-28 13:40:00,34.15,34.19,34.15,34.19,21283.0,31.5995,31.6365,31.5995,31.6365,21283.0
2016-11-28 13:50:00,34.2,34.22,34.19,34.21,17446.0,31.6458,31.6643,31.6365,31.6551,17446.0
2016-11-28 14:00:00,34.21,34.22,34.19,34.22,28041.0,31.6551,31.6643,31.6365,31.6643,28041.0
2016-11-28 14:10:00,34.21,34.23,34.2,34.23,31160.0,31.6551,31.6736,31.6458,31.6736,31160.0
2016-11-28 14:20:00,34.23,34.23,34.18,34.19,25955.0,31.6736,31.6736,31.6273,31.6365,25955.0
2016-11-28 14:30:00,34.18,34.23,34.18,34.22,32906.0,31.6273,31.6736,31.6273,31.6643,32906.0
2016-11-28 14:40:00,34.22,34.23,34.21,34.21,34563.0,31.6643,31.6736,31.6551,31.6551,34563.0
2016-11-28 14:50:00,34.22,34.24,34.21,34.22,56389.0,31.6643,31.6828,31.6551,31.6643,56389.0
2016-11-28 15:00:00,34.22,34.24,34.21,34.23,39034.0,31.6643,31.6828,31.6551,31.6736,39034.0
2016-11-28 15:10:00,34.23,34.24,34.21,34.21,22747.0,31.6736,31.6828,31.6551,31.6551,22747.0
2016-11-28 15:20:00,34.21,34.22,34.15,34.16,34209.0,31.6551,31.6643,31.5995,31.6088,34209.0
2016-11-28 15:30:00,34.15,34.19,34.15,34.18,109384.0,31.5995,31.6365,31.5995,31.6273,109384.0
2016-11-28 15:40:00,34.17,34.18,34.13,34.13,104712.0,31.618,31.6273,31.581,31.581,104712.0
2016-11-28 15:50:00,34.13,34.16,34.12,34.15,175303.0,31.581,31.6088,31.5718,31.5995,175303.0
2016-11-29 09:30:00,34.18,34.37,34.18,34.32,33540.0,31.6273,31.8031,31.6273,31.7568,33540.0
2016-11-29 09:40:00,34.33,34.34,34.21,34.21,17100.0,31.7661,31.7753,31.6551,31.6551,17100.0
2016-11-29 09:50:00,34.22,34.22,34.15,34.21,11293.0,31.6643,31.6643,31.5995,31.6551,11293.0
2016-11-29 10:00:00,34.23,34.32,34.23,34.29,33963.0,31.6736,31.7568,31.6736,31.7291,33963.0
2016-11-29 10:10:00,34.3,34.36,34.3,34.36,18334.0,31.7383,31.7938,31.7383,31.7938,18334.0
2016-11-29 10:20:00,34.35,34.36,34.3,34.31,14007.0,31.7846,31.7938,31.7383,31.7476,14007.0
2016-11-29 10:30:00,34.32,34.36,34.29,34.29,45673.0,31.7568,31.7938,31.7291,31.7291,45673.0
2016-11-29 10:40:00,34.3,34.37,34.3,34.36,18677.0,31.7383,31.8031,31.7383,31.7938,18677.0
2016-11-29 10:50:00,34.36,34.37,34.33,34.37,9863.0,31.7938,31.8031,31.7661,31.8031,9863.0
2016-11-29 11:00:00,34.37,34.38,34.32,34.34,9254.0,31.8031,31.8124,31.7568,31.7753,9254.0
2016-11-29 11:10:00,34.33,34.33,34.27,34.28,11626.0,31.7661,31.7661,31.7106,31.7198,11626.0
2016-11-29 11:20:00,34.28,34.33,34.28,34.32,16970.0,31.7198,31.7661,31.7198,31.7568,16970.0
2016-11-29 11:30:00,34.32,34.36,34.32,34.35,9825.0,31.7568,31.7938,31.7568,31.7846,9825.0
2016-11-29 11:40:00,34.36,34.4,34.35,34.39,38867.0,31.7938,31.8309,31.7846,31.8216,38867.0
2016-11-29 11:50:00,34.38,34.38,34.34,34.35,4346.0,31.8124,31.8124,31.7753,31.7846,4346.0
2016-11-29 12:00:00,34.36,34.36,34.33,34.33,8358.0,31.7938,31.7938,31.7661,31.7661,8358.0
2016-11-29 12:10:00,34.33,34.33,34.3,34.31,5028.0,31.7661,31.7661,31.7383,31.7476,5028.0
2016-11-29 12:20:00,34.31,34.32,34.28,34.3,7232.0,31.7476,31.7568,31.7198,31.7383,7232.0
2016-11-29 12:30:00,34.29,34.34,34.29,34.32,5546.0,31.7291,31.7753,31.7291,31.7568,5546.0
2016-11-29 12:40:00,34.33,34.36,34.33,34.34,5005.0,31.7661,31.7938,31.7661,31.7753,5005.0
2016-11-29 12:50:00,34.35,34.39,34.35,34.39,7464.0,31.7846,31.8216,31.7846,31.8216,7464.0
2016-11-29 13:00:00,34.39,34.42,34.36,34.37,14575.0,31.8216,31.8494,31.7938,31.8031,14575.0
2016-11-29 13:10:00,34.37,34.38,34.35,34.35,3174.0,31.8031,31.8124,31.7846,31.7846,3174.0
2016-11-29 13:20:00,34.35,34.36,34.34,34.36,18475.0,31.7846,31.7938,31.7753,31.7938,18475.0
2016-11-29 13:30:00,34.37,34.38,34.34,34.34,15882.0,31.8031,31.8124,31.7753,31.7753,15882.0
2016-11-29 13:40:00,34.34,34.35,34.33,34.35,2983.0,31.7753,31.7846,31.7661,31.7846,2983.0
2016-11-29 13:50:00,34.36,34.42,34.35,34.41,10094.0,31.7938,31.8494,31.7846,31.8401,10094.0
2016-11-29 14:00:00,34.41,34.45,34.41,34.44,5051.0,31.8401,31.8771,31.8401,31.8679,5051.0
2016-11-29 14:10:00,34.44,34.44,34.42,34.42,9900.0,31.8679,31.8679,31.8494,31.8494,9900.0
2016-11-29 14:20:00,34.43,34.43,34.42,34.42,5010.0,31.8586,31.8586,31.8494,31.8494,5010.0
2016-11-29 14:30:00,34.41,34.43,34.4,34.42,8712.0,31.8401,31.8586,31.8309,31.8494,8712.0
2016-11-29 14:40:00,34.42,34.43,34.41,34.41,9316.0,31.8494,31.8586,31.8401,31.8401,9316.0
2016-11-29 14:50:00,34.41,34.41,34.38,34.38,13874.0,31.8401,31.8401,31.8124,31.8124,13874.0
2016-11-29 15:00:00,34.39,34.39,34.33,34.33,28101.0,31.8216,31.8216,31.7661,31.7661,28101.0
2016-11-29 15:10:00,34.34,34.36,34.33,34.34,25993.0,31.7753,31.7938,31.7661,31.7753,25993.0
2016-11-29 15:20:00,34.33,34.38,34.33,34.37,10455.0,31.7661,31.8124,31.7661,31.8031,10455.0
2016-11-29 15:30:00,34.37,34.37,34.32,34.32,29283.0,31.8031,31.8031,31.7568,31.7568,29283.0
2016-11-29 15:40:00,34.32,34.32,34.3,34.31,56035.0,31.7568,31.7568,31.7383,31.7476,56035.0
2016-11-29 15:50:00,34.31,34.34,34.3,34.34,87749.0,31.7476,31.7753,31.7383,31.7753,87749.0
2016-11-30 09:30:00,34.46,34.46,34.23,34.32,56959.0,31.8864,31.8864,31.6736,31.7568,56959.0
2016-11-30 09:40:00,34.32,34.36,34.31,34.36,83108.0,31.7568,31.7938,31.7476,31.7938,83108.0
2016-11-30 09:50:00,34.37,34.38,34.22,34.22,29250.0,31.8031,31.8124,31.6643,31.6643,29250.0
2016-11-30 10:00:00,34.22,34.24,34.15,34.18,60435.0,31.6643,31.6828,31.5995,31.6273,60435.0
2016-11-30 10:10:00,34.17,34.17,34.04,34.04,62549.0,31.618,31.618,31.4977,31.4977,62549.0
2016-11-30 10:20:00,34.04,34.05,33.93,33.94,98231.0,31.4977,31.507,31.396,31.4052,98231.0
2016-11-30 10:30:00,33.94,34.0,33.94,33.98,33005.0,31.4052,31.4607,31.4052,31.4422,33005.0
2016-11-30 10:40:00,33.97,33.99,33.94,33.96,80250.0,31.433,31.4515,31.4052,31.4237,80250.0
2016-11-30 10:50:00,33.97,33.98,33.94,33.96,11624.0,31.433,31.4422,31.4052,31.4237,11624.0
2016-11-30 11:00:00,33.95,33.97,33.92,33.95,14592.0,31.4145,31.433,31.3867,31.4145,14592.0
2016-11-30 11:10:00,33.95,34.02,33.95,34.0,26330.0,31.4145,31.4792,31.4145,31.4607,26330.0
2016-11-30 11:20:00,34.0,34.02,33.96,33.96,18676.0,31.4607,31.4792,31.4237,31.4237,18676.0
2016-11-30 11:30:00,33.95,33.95,33.9,33.93,20425.0,31.4145,31.4145,31.3682,31.396,20425.0
2016-11-30 11:40:00,33.92,33.93,33.9,33.93,8165.0,31.3867,31.396,31.3682,31.396,8165.0
2016-11-30 11:50:00,33.93,33.95,33.92,33.93,6472.0,31.396,31.4145,31.3867,31.396,6472.0
2016-11-30 12:00:00,33.93,33.95,33.91,33.94,6389.0,31.396,31.4145,31.3775,31.4052,6389.0
2016-11-30 12:10:00,33.95,33.96,33.92,33.95,27337.0,31.4145,31.4237,31.3867,31.4145,27337.0
2016-11-30 12:20:00,33.96,34.0,33.96,33.99,11884.0,31.4237,31.4607,31.4237,31.4515,11884.0
2016-11-30 12:30:00,33.98,33.98,33.93,33.94,4996.0,31.4422,31.4422,31.396,31.4052,4996.0
2016-11-30 12:40:00,33.94,33.97,33.93,33.96,12439.0,31.4052,31.433,31.396,31.4237,12439.0
2016-11-30 12:50:00,33.96,33.98,33.95,33.98,4600.0,31.4237,31.4422,31.4145,31.4422,4600.0
2016-11-30 13:00:00,33.98,34.01,33.98,34.01,9681.0,31.4422,31.47,31.4422,31.47,9681.0
2016-11-30 13:10:00,34.01,34.02,33.99,34.0,20636.0,31.47,31.4792,31.4515,31.4607,20636.0
2016-11-30 13:20:00,34.0,34.03,33.97,34.01,15991.0,31.4607,31.4885,31.433,31.47,15991.0
2016-11-30 13:30:00,34.0,34.02,34.0,34.01,9739.0,31.4607,31.4792,31.4607,31.47,9739.0
2016-11-30 13:40:00,34.01,34.02,34.0,34.01,10139.0,31.47,31.4792,31.4607,31.47,10139.0
2016-11-30 13:50:00,34.01,34.03,34.0,34.01,17406.0,31.47,31.4885,31.4607,31.47,17406.0
2016-11-30 14:00:00,34.01,34.02,33.96,33.97,13648.0,31.47,31.4792,31.4237,31.433,13648.0
2016-11-30 14:10:00,33.97,33.97,33.94,33.95,20345.0,31.433,31.433,31.4052,31.4145,20345.0
2016-11-30 14:20:00,33.95,33.96,33.92,33.94,16189.0,31.4145,31.4237,31.3867,31.4052,16189.0
2016-11-30 14:30:00,33.95,33.95,33.91,33.91,20023.0,31.4145,31.4145,31.3775,31.3775,20023.0
2016-11-30 14:40:00,33.91,33.91,33.86,33.87,23087.0,31.3775,31.3775,31.3312,31.3404,23087.0
2016-11-30 14:50:00,33.87,33.91,33.86,33.89,41959.0,31.3404,31.3775,31.3312,31.3589,41959.0
2016-11-30 15:00:00,33.89,33.9,33.85,33.85,48698.0,31.3589,31.3682,31.3219,31.3219,48698.0
2016-11-30 15:10:00,33.86,33.91,33.84,33.9,17664.0,31.3312,31.3775,31.3127,31.3682,17664.0
2016-11-30 15:20:00,33.91,33.97,33.9,33.96,29399.0,31.3775,31.433,31.3682,31.4237,29399.0
2016-11-30 15:30:00,33.96,33.97,33.92,33.93,34495.0,31.4237,31.433,31.3867,31.396,34495.0
2016-11-30 15:40:00,33.93,33.93,33.89,33.91,51874.0,31.396,31.396,31.3589,31.3775,51874.0
2016-11-30 15:50:00,33.9,33.91,33.84,33.84,432179.0,31.3682,31.3775,31.3127,31.3127,432179.0
2016-12-01 09:30:00,33.77,33.91,33.64,33.82,102590.0,31.2479,31.3775,31.1276,31.2942,102590.0
2016-12-01 09:40:00,33.8,33.99,33.8,33.98,72225.0,31.2757,31.4515,31.2757,31.4422,72225.0
2016-12-01 09:50:00,33.99,34.04,33.86,33.97,80128.0,31.4515,31.4977,31.3312,31.433,80128.0
2016-12-01 10:00:00,33.96,34.07,33.95,34.03,53069.0,31.4237,31.5255,31.4145,31.4885,53069.0
2016-12-01 10:10:00,34.03,34.04,33.88,33.89,99158.0,31.4885,31.4977,31.3497,31.3589,99158.0
2016-12-01 10:20:00,33.89,33.96,33.85,33.87,59007.0,31.3589,31.4237,31.3219,31.3404,59007.0
2016-12-01 10:30:00,33.86,33.88,33.79,33.84,40912.0,31.3312,31.3497,31.2664,31.3127,40912.0
2016-12-01 10:40:00,33.84,33.84,33.75,33.76,75984.0,31.3127,31.3127,31.2294,31.2387,75984.0
2016-12-01 10:50:00,33.76,33.85,33.75,33.85,72216.0,31.2387,31.3219,31.2294,31.3219,72216.0
2016-12-01 11:00:00,33.84,33.9,33.81,33.89,41086.0,31.3127,31.3682,31.2849,31.3589,41086.0
2016-12-01 11:10:00,33.9,33.91,33.82,33.84,68224.0,31.3682,31.3775,31.2942,31.3127,68224.0
2016-12-01 11:20:00,33.84,33.94,33.81,33.91,39665.0,31.3127,31.4052,31.2849,31.3775,39665.0
2016-12-01 11:30:00,33.92,33.93,33.88,33.9,25411.0,31.3867,31.396,31.3497,31.3682,25411.0
2016-12-01 11:40:00,33.89,33.92,33.86,33.89,27137.0,31.3589,31.3867,31.3312,31.3589,27137.0
2016-12-01 11:50:00,33.88,33.89,33.83,33.85,36196.0,31.3497,31.3589,31.3034,31.3219,36196.0
2016-12-01 12:00:00,33.85,33.86,33.79,33.81,44021.0,31.3219,31.3312,31.2664,31.2849,44021.0
2016-12-01 12:10:00,33.81,33.81,33.79,33.81,19658.0,31.2849,31.2849,31.2664,31.2849,19658.0
2016-12-01 12:20:00,33.8,33.82,33.79,33.81,20802.0,31.2757,31.2942,31.2664,31.2849,20802.0
2016-12-01 12:30:00,33.8,33.84,33.79,33.79,50259.0,31.2757,31.3127,31.2664,31.2664,50259.0
2016-12-01 12:40:00,33.78,33.79,33.75,33.75,41214.0,31.2572,31.2664,31.2294,31.2294,41214.0
2016-12-01 12:50:00,33.75,33.76,33.71,33.73,22521.0,31.2294,31.2387,31.1924,31.2109,22521.0
2016-12-01 13:00:00,33.72,33.72,33.64,33.64,35623.0,31.2016,31.2016,31.1276,31.1276,35623.0
2016-12-01 13:10:00,33.65,33.68,33.6,33.68,518826.0,31.1369,31.1646,31.0906,31.1646,518826.0
2016-12-01 13:20:00,33.67,33.67,33.62,33.63,178352.0,31.1554,31.1554,31.1091,31.1184,178352.0
2016-12-01 13:30:00,33.63,33.68,33.62,33.63,224063.0,31.1184,31.1646,31.1091,31.1184,224063.0
2016-12-01 13:40:00,33.63,33.64,33.58,33.6,39364.0,31.1184,31.1276,31.0721,31.0906,39364.0
2016-12-01 13:50:00,33.6,33.61,33.56,33.57,73467.0,31.0906,31.0999,31.0536,31.0628,73467.0
2016-12-01 14:00:00,33.57,33.61,33.56,33.57,52910.0,31.0628,31.0999,31.0536,31.0628,52910.0
2016-12-01 14:10:00,33.57,33.59,33.54,33.57,37599.0,31.0628,31.0814,31.0351,31.0628,37599.0
2016-12-01 14:20:00,33.58,33.58,33.54,33.55,25906.0,31.0721,31.0721,31.0351,31.0443,25906.0
2016-12-01 14:30:00,33.55,33.58,33.54,33.54,42646.0,31.0443,31.0721,31.0351,31.0351,42646.0
2016-12-01 14:40:00,33.55,33.57,33.51,33.53,46527.0,31.0443,31.0628,31.0073,31.0258,46527.0
2016-12-01 14:50:00,33.52,33.56,33.52,33.55,64044.0,31.0166,31.0536,31.0166,31.0443,64044.0
2016-12-01 15:00:00,33.54,33.57,33.52,33.53,46271.0,31.0351,31.0628,31.0166,31.0258,46271.0
2016-12-01 15:10:00,33.53,33.56,33.52,33.53,29439.0,31.0258,31.0536,31.0166,31.0258,29439.0
2016-12-01 15:20:00,33.53,33.53,33.51,33.52,45401.0,31.0258,31.0258,31.0073,31.0166,45401.0
2016-12-01 15:30:00,33.53,33.53,33.49,33.5,86860.0,31.0258,31.0258,30.9888,30.9981,86860.0
2016-12-01 15:40:00,33.49,33.54,33.48,33.48,79670.0,30.9888,31.0351,30.9796,30.9796,79670.0
2016-12-01 15:50:00,33.49,33.56,33.49,33.55,263539.0,30.9888,31.0536,30.9888,31.0443,263539.0
2016-12-02 09:30:00,33.5,33.74,33.5,33.73,92693.0,30.9981,31.2202,30.9981,31.2109,92693.0
2016-12-02 09:40:00,33.74,33.8,33.73,33.8,103017.0,31.2202,31.2757,31.2109,31.2757,103017.0
2016-12-02 09:50:00,33.81,33.87,33.76,33.84,81615.0,31.2849,31.3404,31.2387,31.3127,81615.0
2016-12-02 10:00:00,33.86,33.91,33.81,33.88,259548.0,31.3312,31.3775,31.2849,31.3497,259548.0
2016-12-02 10:10:00,33.87,33.87,33.74,33.74,27156.0,31.3404,31.3404,31.2202,31.2202,27156.0
2016-12-02 10:20:00,33.73,33.74,33.66,33.7,28675.0,31.2109,31.2202,31.1461,31.1831,28675.0
2016-12-02 10:30:00,33.7,33.73,33.67,33.73,58859.0,31.1831,31.2109,31.1554,31.2109,58859.0
2016-12-02 10:40:00,33.72,33.74,33.68,33.72,16581.0,31.2016,31.2202,31.1646,31.2016,16581.0
2016-12-02 10:50:00,33.73,33.77,33.73,33.76,17041.0,31.2109,31.2479,31.2109,31.2387,17041.0
2016-12-02 11:00:00,33.75,33.8,33.74,33.78,35129.0,31.2294,31.2757,31.2202,31.2572,35129.0
2016-12-02 11:10:00,33.78,33.78,33.75,33.76,18297.0,31.2572,31.2572,31.2294,31.2387,18297.0
2016-12-02 11:20:00,33.76,33.77,33.73,33.73,7535.0,31.2387,31.2479,31.2109,31.2109,7535.0
2016-12-02 11:30:00,33.74,33.75,33.69,33.69,26666.0,31.2202,31.2294,31.1739,31.1739,26666.0
2016-12-02 11:40:00,33.69,33.7,33.66,33.67,2485.0,31.1739,31.1831,31.1461,31.1554,2485.0
2016-12-02 11:50:00,33.67,33.69,33.66,33.69,10340.0,31.1554,31.1739,31.1461,31.1739,10340.0
2016-12-02 12:00:00,33.67,33.7,33.67,33.68,6810.0,31.1554,31.1831,31.1554,31.1646,6810.0
2016-12-02 12:10:00,33.68,33.69,33.66,33.68,13872.0,31.1646,31.1739,31.1461,31.1646,13872.0
2016-12-02 12:20:00,33.71,33.72,33.69,33.69,3100.0,31.1924,31.2016,31.1739,31.1739,3100.0
2016-12-02 12:30:00,33.7,33.7,33.66,33.67,14325.0,31.1831,31.1831,31.1461,31.1554,14325.0
2016-12-02 12:40:00,33.67,33.7,33.66,33.67,18425.0,31.1554,31.1831,31.1461,31.1554,18425.0
2016-12-02 12:50:00,33.69,33.74,33.69,33.72,31504.0,31.1739,31.2202,31.1739,31.2016,31504.0
2016-12-02 13:00:00,33.72,33.72,33.68,33.69,5550.0,31.2016,31.2016,31.1646,31.1739,5550.0
2016-12-02 13:10:00,33.69,33.69,33.63,33.66,5700.0,31.1739,31.1739,31.1184,31.1461,5700.0
2016-12-02 13:20:00,33.66,33.67,33.64,33.65,4637.0,31.1461,31.1554,31.1276,31.1369,4637.0
2016-12-02 13:30:00,33.65,33.66,33.64,33.65,6928.0,31.1369,31.1461,31.1276,31.1369,6928.0
2016-12-02 13:40:00,33.65,33.65,33.63,33.64,14678.0,31.1369,31.1369,31.1184,31.1276,14678.0
2016-12-02 13:50:00,33.64,33.65,33.62,33.64,24522.0,31.1276,31.1369,31.1091,31.1276,24522.0
2016-12-02 14:00:00,33.64,33.65,33.61,33.62,10163.0,31.1276,31.1369,31.0999,31.1091,10163.0
2016-12-02 14:10:00,33.62,33.66,33.61,33.65,15736.0,31.1091,31.1461,31.0999,31.1369,15736.0
2016-12-02 14:20:00,33.65,33.67,33.63,33.65,10865.0,31.1369,31.1554,31.1184,31.1369,10865.0
2016-12-02 14:30:00,33.65,33.67,33.64,33.66,7972.0,31.1369,31.1554,31.1276,31.1461,7972.0
2016-12-02 14:40:00,33.66,33.68,33.65,33.66,6281.0,31.1461,31.1646,31.1369,31.1461,6281.0
2016-12-02 14:50:00,33.66,33.67,33.65,33.65,10655.0,31.1461,31.1554,31.1369,31.1369,10655.0
2016-12-02 15:00:00,33.65,33.67,33.64,33.66,28600.0,31.1369,31.1554,31.1276,31.1461,28600.0
2016-12-02 15:10:00,33.66,33.67,33.66,33.66,64872.0,31.1461,31.1554,31.1461,31.1461,64872.0
2016-12-02 15:20:00,33.66,33.67,33.64,33.67,90987.0,31.1461,31.1554,31.1276,31.1554,90987.0
2016-12-02 15:30:00,33.66,33.69,33.65,33.66,59682.0,31.1461,31.1739,31.1369,31.1461,59682.0
2016-12-02 15:40:00,33.66,33.67,33.6,33.62,113086.0,31.1461,31.1554,31.0906,31.1091,113086.0
2016-12-02 15:50:00,33.62,33.63,33.59,33.61,124748.0,31.1091,31.1184,31.0814,31.0999,124748.0
2016-12-05 09:30:00,33.81,33.94,33.57,33.92,80101.0,31.2849,31.4052,31.0628,31.3867,80101.0
2016-12-05 09:40:00,33.93,34.01,33.93,33.96,46061.0,31.396,31.47,31.396,31.4237,46061.0
2016-12-05 09:50:00,33.97,34.08,33.97,34.05,133206.0,31.433,31.5348,31.433,31.507,133206.0
2016-12-05 10:00:00,34.06,34.14,34.05,34.13,34854.0,31.5163,31.5903,31.507,31.581,34854.0
2016-12-05 10:10:00,34.12,34.13,34.04,34.07,147563.0,31.5718,31.581,31.4977,31.5255,147563.0
2016-12-05 10:20:00,34.06,34.07,34.01,34.05,14331.0,31.5163,31.5255,31.47,31.507,14331.0
2016-12-05 10:30:00,34.06,34.1,34.03,34.08,23800.0,31.5163,31.5533,31.4885,31.5348,23800.0
2016-12-05 10:40:00,34.08,34.08,34.04,34.04,24615.0,31.5348,31.5348,31.4977,31.4977,24615.0
2016-12-05 10:50:00,34.04,34.05,33.99,34.04,10806.0,31.4977,31.507,31.4515,31.4977,10806.0
2016-12-05 11:00:00,34.04,34.05,34.01,34.02,16901.0,31.4977,31.507,31.47,31.4792,16901.0
2016-12-05 11:10:00,34.02,34.03,34.01,34.03,5394.0,31.4792,31.4885,31.47,31.4885,5394.0
2016-12-05 11:20:00,34.04,34.05,34.0,34.0,11807.0,31.4977,31.507,31.4607,31.4607,11807.0
2016-12-05 11:30:00,34.01,34.01,33.99,34.0,4694.0,31.47,31.47,31.4515,31.4607,4694.0
2016-12-05 11:40:00,33.99,34.05,33.99,34.03,17876.0,31.4515,31.507,31.4515,31.4885,17876.0
2016-12-05 11:50:00,34.04,34.04,33.97,33.99,17646.0,31.4977,31.4977,31.433,31.4515,17646.0
2016-12-05 12:00:00,33.99,33.99,33.96,33.98,18279.0,31.4515,31.4515,31.4237,31.4422,18279.0
2016-12-05 12:10:00,33.99,34.02,33.98,34.02,6700.0,31.4515,31.4792,31.4422,31.4792,6700.0
2016-12-05 12:20:00,34.02,34.02,33.98,33.99,7624.0,31.4792,31.4792,31.4422,31.4515,7624.0
2016-12-05 12:30:00,33.98,34.01,33.98,34.01,3800.0,31.4422,31.47,31.4422,31.47,3800.0
2016-12-05 12:40:00,34.01,34.05,34.0,34.03,13671.0,31.47,31.507,31.4607,31.4885,13671.0
2016-12-05 12:50:00,34.03,34.05,34.03,34.05,13414.0,31.4885,31.507,31.4885,31.507,13414.0
2016-12-05 13:00:00,34.05,34.09,34.05,34.07,19317.0,31.507,31.544,31.507,31.5255,19317.0
2016-12-05 13:10:00,34.08,34.08,34.04,34.04,13467.0,31.5348,31.5348,31.4977,31.4977,13467.0
2016-12-05 13:20:00,34.04,34.04,34.01,34.02,21829.0,31.4977,31.4977,31.47,31.4792,21829.0
2016-12-05 13:30:00,34.02,34.03,33.98,34.0,8575.0,31.4792,31.4885,31.4422,31.4607,8575.0
2016-12-05 13:40:00,34.0,34.01,33.98,33.98,9951.0,31.4607,31.47,31.4422,31.4422,9951.0
2016-12-05 13:50:00,33.98,34.0,33.97,34.0,18501.0,31.4422,31.4607,31.433,31.4607,18501.0
2016-12-05 14:00:00,34.0,34.0,33.97,33.97,18480.0,31.4607,31.4607,31.433,31.433,18480.0
2016-12-05 14:10:00,33.97,33.97,33.93,33.95,13324.0,31.433,31.433,31.396,31.4145,13324.0
2016-12-05 14:20:00,33.95,33.96,33.93,33.96,24461.0,31.4145,31.4237,31.396,31.4237,24461.0
2016-12-05 14:30:00,33.96,34.0,33.96,33.98,50730.0,31.4237,31.4607,31.4237,31.4422,50730.0
2016-12-05 14:40:00,33.99,34.01,33.98,34.0,12961.0,31.4515,31.47,31.4422,31.4607,12961.0
2016-12-05 14:50:00,34.0,34.02,34.0,34.0,26454.0,31.4607,31.4792,31.4607,31.4607,26454.0
2016-12-05 15:00:00,34.01,34.02,33.99,34.0,13565.0,31.47,31.4792,31.4515,31.4607,13565.0
2016-12-05 15:10:00,34.0,34.04,34.0,34.03,24203.0,31.4607,31.4977,31.4607,31.4885,24203.0
2016-12-05 15:20:00,34.03,34.04,34.01,34.02,23844.0,31.4885,31.4977,31.47,31.4792,23844.0
2016-12-05 15:30:00,34.02,34.04,34.01,34.03,55678.0,31.4792,31.4977,31.47,31.4885,55678.0
2016-12-05 15:40:00,34.03,34.04,34.01,34.01,91135.0,31.4885,31.4977,31.47,31.47,91135.0
2016-12-05 15:50:00,34.02,34.04,34.01,34.02,306583.0,31.4792,31.4977,31.47,31.4792,306583.0
2016-12-06 09:30:00,34.2,34.25,34.1,34.16,53321.0,31.6458,31.6921,31.5533,31.6088,53321.0
2016-12-06 09:40:00,34.17,34.17,33.94,33.97,57298.0,31.618,31.618,31.4052,31.433,57298.0
2016-12-06 09:50:00,33.98,34.06,33.97,33.98,21725.0,31.4422,31.5163,31.433,31.4422,21725.0
2016-12-06 10:00:00,33.97,34.07,33.97,34.07,11808.0,31.433,31.5255,31.433,31.5255,11808.0
2016-12-06 10:10:00,34.04,34.08,34.03,34.05,123611.0,31.4977,31.5348,31.4885,31.507,123611.0
2016-12-06 10:20:00,34.03,34.07,34.0,34.01,33245.0,31.4885,31.5255,31.4607,31.47,33245.0
2016-12-06 10:30:00,34.02,34.05,34.01,34.02,11046.0,31.4792,31.507,31.47,31.4792,11046.0
2016-12-06 10:40:00,34.03,34.07,34.03,34.05,18703.0,31.4885,31.5255,31.4885,31.507,18703.0
2016-12-06 10:50:00,34.03,34.05,34.01,34.05,10302.0,31.4885,31.507,31.47,31.507,10302.0
2016-12-06 11:00:00,34.04,34.05,34.02,34.03,13100.0,31.4977,31.507,31.4792,31.4885,13100.0
2016-12-06 11:10:00,34.0,34.05,33.98,34.01,28900.0,31.4607,31.507,31.4422,31.47,28900.0
2016-12-06 11:20:00,34.01,34.09,34.01,34.05,48164.0,31.47,31.544,31.47,31.507,48164.0
2016-12-06 11:30:00,34.05,34.06,34.03,34.06,11800.0,31.507,31.5163,31.4885,31.5163,11800.0
2016-12-06 11:40:00,34.06,34.11,34.06,34.11,5400.0,31.5163,31.5625,31.5163,31.5625,5400.0
2016-12-06 11:50:00,34.1,34.13,34.1,34.13,33555.0,31.5533,31.581,31.5533,31.581,33555.0
2016-12-06 12:00:00,34.13,34.18,34.12,34.15,12077.0,31.581,31.6273,31.5718,31.5995,12077.0
2016-12-06 12:10:00,34.16,34.22,34.15,34.22,9104.0,31.6088,31.6643,31.5995,31.6643,9104.0
2016-12-06 12:20:00,34.21,34.24,34.21,34.21,17241.0,31.6551,31.6828,31.6551,31.6551,17241.0
2016-12-06 12:30:00,34.22,34.24,34.19,34.21,7348.0,31.6643,31.6828,31.6365,31.6551,7348.0
2016-12-06 12:40:00,34.21,34.25,34.2,34.24,6530.0,31.6551,31.6921,31.6458,31.6828,6530.0
2016-12-06 12:50:00,34.24,34.25,34.21,34.22,5759.0,31.6828,31.6921,31.6551,31.6643,5759.0
2016-12-06 13:00:00,34.22,34.25,34.22,34.23,20302.0,31.6643,31.6921,31.6643,31.6736,20302.0
2016-12-06 13:10:00,34.22,34.27,34.22,34.27,6900.0,31.6643,31.7106,31.6643,31.7106,6900.0
2016-12-06 13:20:00,34.25,34.27,34.25,34.25,15717.0,31.6921,31.7106,31.6921,31.6921,15717.0
2016-12-06 13:30:00,34.26,34.26,34.23,34.24,7664.0,31.7013,31.7013,31.6736,31.6828,7664.0
2016-12-06 13:40:00,34.24,34.29,34.24,34.27,5070.0,31.6828,31.7291,31.6828,31.7106,5070.0
2016-12-06 13:50:00,34.27,34.33,34.27,34.31,9726.0,31.7106,31.7661,31.7106,31.7476,9726.0
2016-12-06 14:00:00,34.3,34.33,34.29,34.31,14190.0,31.7383,31.7661,31.7291,31.7476,14190.0
2016-12-06 14:10:00,34.31,34.33,34.29,34.3,34186.0,31.7476,31.7661,31.7291,31.7383,34186.0
2016-12-06 14:20:00,34.3,34.34,34.29,34.33,11685.0,31.7383,31.7753,31.7291,31.7661,11685.0
2016-12-06 14:30:00,34.33,34.35,34.31,34.32,135683.0,31.7661,31.7846,31.7476,31.7568,135683.0
2016-12-06 14:40:00,34.32,34.34,34.3,34.34,39833.0,31.7568,31.7753,31.7383,31.7753,39833.0
2016-12-06 14:50:00,34.34,34.36,34.32,34.36,31301.0,31.7753,31.7938,31.7568,31.7938,31301.0
2016-12-06 15:00:00,34.36,34.37,34.33,34.34,11989.0,31.7938,31.8031,31.7661,31.7753,11989.0
2016-12-06 15:10:00,34.33,34.33,34.29,34.3,18557.0,31.7661,31.7661,31.7291,31.7383,18557.0
2016-12-06 15:20:00,34.3,34.32,34.3,34.32,23393.0,31.7383,31.7568,31.7383,31.7568,23393.0
2016-12-06 15:30:00,34.31,34.36,34.3,34.35,40310.0,31.7476,31.7938,31.7383,31.7846,40310.0
2016-12-06 15:40:00,34.35,34.39,34.34,34.38,162247.0,31.7846,31.8216,31.7753,31.8124,162247.0
2016-12-06 15:50:00,34.39,34.39,34.36,34.36,257155.0,31.8216,31.8216,31.7938,31.7938,257155.0
2016-12-07 09:30:00,34.4,34.44,34.37,34.42,49010.0,31.8309,31.8679,31.8031,31.8494,49010.0
2016-12-07 09:40:00,34.41,34.48,34.39,34.42,11136.0,31.8401,31.9049,31.8216,31.8494,11136.0
2016-12-07 09:50:00,34.41,34.42,34.39,34.4,9021.0,31.8401,31.8494,31.8216,31.8309,9021.0
2016-12-07 10:00:00,34.4,34.55,34.39,34.54,30082.0,31.8309,31.9697,31.8216,31.9604,30082.0
2016-12-07 10:10:00,34.55,34.56,34.5,34.54,11612.0,31.9697,31.9789,31.9234,31.9604,11612.0
2016-12-07 10:20:00,34.53,34.54,34.5,34.52,5708.0,31.9512,31.9604,31.9234,31.9419,5708.0
2016-12-07 10:30:00,34.52,34.54,34.5,34.5,20078.0,31.9419,31.9604,31.9234,31.9234,20078.0
2016-12-07 10:40:00,34.5,34.59,34.49,34.58,19232.0,31.9234,32.0067,31.9141,31.9974,19232.0
2016-12-07 10:50:00,34.57,34.62,34.54,34.61,38529.0,31.9882,32.0344,31.9604,32.0252,38529.0
2016-12-07 11:00:00,34.61,34.69,34.6,34.68,348972.0,32.0252,32.0992,32.0159,32.0899,348972.0
2016-12-07 11:10:00,34.68,34.7,34.63,34.7,139841.0,32.0899,32.1085,32.0437,32.1085,139841.0
2016-12-07 11:20:00,34.69,34.7,34.65,34.7,67841.0,32.0992,32.1085,32.0622,32.1085,67841.0
2016-12-07 11:30:00,34.69,34.74,34.68,34.71,35913.0,32.0992,32.1455,32.0899,32.1177,35913.0
2016-12-07 11:40:00,34.72,34.82,34.71,34.81,37348.0,32.127,32.2195,32.1177,32.2102,37348.0
2016-12-07 11:50:00,34.81,34.84,34.79,34.83,71256.0,32.2102,32.238,32.1917,32.2287,71256.0
2016-12-07 12:00:00,34.83,34.86,34.82,34.86,217236.0,32.2287,32.2565,32.2195,32.2565,217236.0
2016-12-07 12:10:00,34.86,34.89,34.85,34.87,252679.0,32.2565,32.2843,32.2473,32.2658,252679.0
2016-12-07 12:20:00,34.87,34.91,34.87,34.9,23138.0,32.2658,32.3028,32.2658,32.2935,23138.0
2016-12-07 12:30:00,34.89,34.93,34.88,34.92,19103.0,32.2843,32.3213,32.275,32.312,19103.0
2016-12-07 12:40:00,34.91,34.98,34.9,34.96,27010.0,32.3028,32.3675,32.2935,32.349,27010.0
2016-12-07 12:50:00,34.96,34.98,34.94,34.97,27452.0,32.349,32.3675,32.3305,32.3583,27452.0
2016-12-07 13:00:00,34.97,34.98,34.91,34.93,38789.0,32.3583,32.3675,32.3028,32.3213,38789.0
2016-12-07 13:10:00,34.94,34.94,34.91,34.94,15823.0,32.3305,32.3305,32.3028,32.3305,15823.0
2016-12-07 13:20:00,34.95,35.0,34.93,34.95,67091.0,32.3398,32.386,32.3213,32.3398,67091.0
2016-12-07 13:30:00,34.95,35.0,34.94,35.0,76593.0,32.3398,32.386,32.3305,32.386,76593.0
2016-12-07 13:40:00,35.0,35.03,34.99,35.02,97465.0,32.386,32.4138,32.3768,32.4046,97465.0
2016-12-07 13:50:00,35.02,35.14,35.02,35.12,76397.0,32.4046,32.5156,32.4046,32.4971,76397.0
2016-12-07 14:00:00,35.13,35.13,35.08,35.09,61863.0,32.5063,32.5063,32.4601,32.4693,61863.0
2016-12-07 14:10:00,35.1,35.14,35.09,35.13,63313.0,32.4786,32.5156,32.4693,32.5063,63313.0
2016-12-07 14:20:00,35.13,35.14,35.1,35.11,65827.0,32.5063,32.5156,32.4786,32.4878,65827.0
2016-12-07 14:30:00,35.11,35.13,35.08,35.09,30125.0,32.4878,32.5063,32.4601,32.4693,30125.0
2016-12-07 14:40:00,35.09,35.14,35.08,35.13,72209.0,32.4693,32.5156,32.4601,32.5063,72209.0
2016-12-07 14:50:00,35.12,35.19,35.12,35.19,61794.0,32.4971,32.5619,32.4971,32.5619,61794.0
2016-12-07 15:00:00,35.18,35.22,35.16,35.2,73527.0,32.5526,32.5896,32.5341,32.5711,73527.0
2016-12-07 15:10:00,35.2,35.21,35.17,35.2,28822.0,32.5711,32.5804,32.5434,32.5711,28822.0
2016-12-07 15:20:00,35.2,35.27,35.17,35.24,114122.0,32.5711,32.6359,32.5434,32.6081,114122.0
2016-12-07 15:30:00,35.24,35.3,35.22,35.28,155384.0,32.6081,32.6636,32.5896,32.6451,155384.0
2016-12-07 15:40:00,35.28,35.28,35.19,35.19,380797.0,32.6451,32.6451,32.5619,32.5619,380797.0
2016-12-07 15:50:00,35.2,35.24,35.18,35.24,385989.0,32.5711,32.6081,32.5526,32.6081,385989.0
2016-12-08 09:30:00,35.3,35.35,35.21,35.29,46587.0,32.6636,32.7099,32.5804,32.6544,46587.0
2016-12-08 09:40:00,35.3,35.4,35.29,35.32,47885.0,32.6636,32.7562,32.6544,32.6822,47885.0
2016-12-08 09:50:00,35.33,35.38,35.3,35.37,32475.0,32.6914,32.7377,32.6636,32.7284,32475.0
2016-12-08 10:00:00,35.37,35.37,35.27,35.33,41542.0,32.7284,32.7284,32.6359,32.6914,41542.0
2016-12-08 10:10:00,35.34,35.35,35.28,35.32,179373.0,32.7007,32.7099,32.6451,32.6822,179373.0
2016-12-08 10:20:00,35.32,35.37,35.31,35.36,66800.0,32.6822,32.7284,32.6729,32.7192,66800.0
2016-12-08 10:30:00,35.36,35.43,35.34,35.43,62720.0,32.7192,32.7839,32.7007,32.7839,62720.0
2016-12-08 10:40:00,35.42,35.55,35.42,35.48,77395.0,32.7747,32.895,32.7747,32.8302,77395.0
2016-12-08 10:50:00,35.48,35.53,35.48,35.51,13973.0,32.8302,32.8765,32.8302,32.858,13973.0
2016-12-08 11:00:00,35.51,35.56,35.5,35.51,25070.0,32.858,32.9042,32.8487,32.858,25070.0
2016-12-08 11:10:00,35.51,35.55,35.51,35.54,12843.0,32.858,32.895,32.858,32.8857,12843.0
2016-12-08 11:20:00,35.54,35.59,35.53,35.59,25131.0,32.8857,32.932,32.8765,32.932,25131.0
2016-12-08 11:30:00,35.58,35.58,35.53,35.53,86596.0,32.9227,32.9227,32.8765,32.8765,86596.0
2016-12-08 11:40:00,35.53,35.55,35.52,35.53,11121.0,32.8765,32.895,32.8672,32.8765,11121.0
2016-12-08 11:50:00,35.52,35.53,35.46,35.5,9356.0,32.8672,32.8765,32.8117,32.8487,9356.0
2016-12-08 12:00:00,35.51,35.53,35.49,35.52,10880.0,32.858,32.8765,32.8395,32.8672,10880.0
2016-12-08 12:10:00,35.52,35.58,35.51,35.58,13192.0,32.8672,32.9227,32.858,32.9227,13192.0
2016-12-08 12:20:00,35.58,35.63,35.55,35.6,16869.0,32.9227,32.969,32.895,32.9412,16869.0
2016-12-08 12:30:00,35.6,35.65,35.6,35.63,20084.0,32.9412,32.9875,32.9412,32.969,20084.0
2016-12-08 12:40:00,35.63,35.68,35.62,35.67,23835.0,32.969,33.0153,32.9597,33.006,23835.0
2016-12-08 12:50:00,35.66,35.68,35.65,35.67,16427.0,32.9968,33.0153,32.9875,33.006,16427.0
2016-12-08 13:00:00,35.66,35.67,35.63,35.65,87602.0,32.9968,33.006,32.969,32.9875,87602.0
2016-12-08 13:10:00,35.64,35.69,35.64,35.66,46967.0,32.9783,33.0245,32.9783,32.9968,46967.0
2016-12-08 13:20:00,35.66,35.7,35.65,35.7,21525.0,32.9968,33.0338,32.9875,33.0338,21525.0
2016-12-08 13:30:00,35.7,35.74,35.69,35.73,20867.0,33.0338,33.0708,33.0245,33.0615,20867.0
2016-12-08 13:40:00,35.74,35.75,35.71,35.72,15116.0,33.0708,33.08,33.043,33.0523,15116.0
2016-12-08 13:50:00,35.72,35.79,35.72,35.77,24250.0,33.0523,33.117,33.0523,33.0985,24250.0
2016-12-08 14:00:00,35.77,35.77,35.73,35.73,14242.0,33.0985,33.0985,33.0615,33.0615,14242.0
2016-12-08 14:10:00,35.73,35.74,35.7,35.7,25512.0,33.0615,33.0708,33.0338,33.0338,25512.0
2016-12-08 14:20:00,35.69,35.72,35.62,35.67,75691.0,33.0245,33.0523,32.9597,33.006,75691.0
2016-12-08 14:30:00,35.66,35.68,35.6,35.6,61140.0,32.9968,33.0153,32.9412,32.9412,61140.0
2016-12-08 14:40:00,35.61,35.61,35.56,35.58,30639.0,32.9505,32.9505,32.9042,32.9227,30639.0
2016-12-08 14:50:00,35.58,35.64,35.58,35.62,29907.0,32.9227,32.9783,32.9227,32.9597,29907.0
2016-12-08 15:00:00,35.62,35.64,35.6,35.63,27121.0,32.9597,32.9783,32.9412,32.969,27121.0
2016-12-08 15:10:00,35.63,35.64,35.6,35.62,17812.0,32.969,32.9783,32.9412,32.9597,17812.0
2016-12-08 15:20:00,35.61,35.64,35.59,35.6,50100.0,32.9505,32.9783,32.932,32.9412,50100.0
2016-12-08 15:30:00,35.61,35.63,35.6,35.62,90627.0,32.9505,32.969,32.9412,32.9597,90627.0
2016-12-08 15:40:00,35.62,35.66,35.62,35.64,154712.0,32.9597,32.9968,32.9597,32.9783,154712.0
2016-12-08 15:50:00,35.64,35.66,35.63,35.65,279851.0,32.9783,32.9968,32.969,32.9875,279851.0
2016-12-09 09:30:00,35.46,35.62,35.41,35.44,101124.0,32.8117,32.9597,32.7654,32.7932,101124.0
2016-12-09 09:40:00,35.43,35.47,35.36,35.45,47845.0,32.7839,32.8209,32.7192,32.8024,47845.0
2016-12-09 09:50:00,35.47,35.51,35.41,35.41,18498.0,32.8209,32.858,32.7654,32.7654,18498.0
2016-12-09 10:00:00,35.41,35.44,35.29,35.32,71909.0,32.7654,32.7932,32.6544,32.6822,71909.0
2016-12-09 10:10:00,35.32,35.37,35.28,35.37,31400.0,32.6822,32.7284,32.6451,32.7284,31400.0
2016-12-09 10:20:00,35.38,35.43,35.37,35.39,29324.0,32.7377,32.7839,32.7284,32.7469,29324.0
2016-12-09 10:30:00,35.39,35.42,35.38,35.42,19348.0,32.7469,32.7747,32.7377,32.7747,19348.0
2016-12-09 10:40:00,35.42,35.44,35.38,35.42,15910.0,32.7747,32.7932,32.7377,32.7747,15910.0
2016-12-09 10:50:00,35.41,35.41,35.31,35.31,9015.0,32.7654,32.7654,32.6729,32.6729,9015.0
2016-12-09 11:00:00,35.31,35.36,35.3,35.35,8228.0,32.6729,32.7192,32.6636,32.7099,8228.0
2016-12-09 11:10:00,35.36,35.42,35.36,35.42,21091.0,32.7192,32.7747,32.7192,32.7747,21091.0
2016-12-09 11:20:00,35.42,35.45,35.34,35.36,12700.0,32.7747,32.8024,32.7007,32.7192,12700.0
2016-12-09 11:30:00,35.35,35.36,35.34,35.36,22646.0,32.7099,32.7192,32.7007,32.7192,22646.0
2016-12-09 11:40:00,35.35,35.37,35.34,35.35,14243.0,32.7099,32.7284,32.7007,32.7099,14243.0
2016-12-09 11:50:00,35.35,35.37,35.33,35.37,16750.0,32.7099,32.7284,32.6914,32.7284,16750.0
2016-12-09 12:00:00,35.34,35.36,35.32,35.32,165989.0,32.7007,32.7192,32.6822,32.6822,165989.0
2016-12-09 12:10:00,35.33,35.34,35.31,35.33,31273.0,32.6914,32.7007,32.6729,32.6914,31273.0
2016-12-09 12:20:00,35.34,35.38,35.33,35.34,11000.0,32.7007,32.7377,32.6914,32.7007,11000.0
2016-12-09 12:30:00,35.34,35.35,35.31,35.32,25849.0,32.7007,32.7099,32.6729,32.6822,25849.0
2016-12-09 12:40:00,35.32,35.32,35.29,35.32,27008.0,32.6822,32.6822,32.6544,32.6822,27008.0
2016-12-09 12:50:00,35.33,35.35,35.32,35.34,20240.0,32.6914,32.7099,32.6822,32.7007,20240.0
2016-12-09 13:00:00,35.35,35.36,35.34,35.35,22079.0,32.7099,32.7192,32.7007,32.7099,22079.0
2016-12-09 13:10:00,35.35,35.37,35.35,35.36,30188.0,32.7099,32.7284,32.7099,32.7192,30188.0
2016-12-09 13:20:00,35.36,35.38,35.35,35.37,26422.0,32.7192,32.7377,32.7099,32.7284,26422.0
2016-12-09 13:30:00,35.37,35.39,35.36,35.39,48880.0,32.7284,32.7469,32.7192,32.7469,48880.0
2016-12-09 13:40:00,35.39,35.4,35.36,35.39,43019.0,32.7469,32.7562,32.7192,32.7469,43019.0
2016-12-09 13:50:00,35.38,35.44,35.38,35.42,37305.0,32.7377,32.7932,32.7377,32.7747,37305.0
2016-12-09 14:00:00,35.42,35.45,35.42,35.43,15860.0,32.7747,32.8024,32.7747,32.7839,15860.0
2016-12-09 14:10:00,35.43,35.46,35.42,35.45,48780.0,32.7839,32.8117,32.7747,32.8024,48780.0
2016-12-09 14:20:00,35.44,35.45,35.4,35.4,55374.0,32.7932,32.8024,32.7562,32.7562,55374.0
2016-12-09 14:30:00,35.41,35.46,35.41,35.45,34911.0,32.7654,32.8117,32.7654,32.8024,34911.0
2016-12-09 14:40:00,35.46,35.49,35.45,35.48,36293.0,32.8117,32.8395,32.8024,32.8302,36293.0
2016-12-09 14:50:00,35.48,35.49,35.45,35.45,13257.0,32.8302,32.8395,32.8024,32.8024,13257.0
2016-12-09 15:00:00,35.46,35.46,35.43,35.44,18295.0,32.8117,32.8117,32.7839,32.7932,18295.0
2016-12-09 15:10:00,35.44,35.48,35.44,35.47,25865.0,32.7932,32.8302,32.7932,32.8209,25865.0
2016-12-09 15:20:00,35.48,35.51,35.47,35.49,27810.0,32.8302,32.858,32.8209,32.8395,27810.0
2016-12-09 15:30:00,35.49,35.5,35.47,35.47,33213.0,32.8395,32.8487,32.8209,32.8209,33213.0
2016-12-09 15:40:00,35.48,35.5,35.47,35.47,91896.0,32.8302,32.8487,32.8209,32.8209,91896.0
2016-12-09 15:50:00,35.47,35.5,35.46,35.49,203322.0,32.8209,32.8487,32.8117,32.8395,203322.0
2016-12-12 09:30:00,35.26,35.43,35.23,35.33,65159.0,32.6266,32.7839,32.5989,32.6914,65159.0
2016-12-12 09:40:00,35.33,35.44,35.33,35.42,31447.0,32.6914,32.7932,32.6914,32.7747,31447.0
2016-12-12 09:50:00,35.44,35.49,35.41,35.43,32846.0,32.7932,32.8395,32.7654,32.7839,32846.0
2016-12-12 10:00:00,35.43,35.46,35.33,35.34,37034.0,32.7839,32.8117,32.6914,32.7007,37034.0
2016-12-12 10:10:00,35.34,35.34,35.29,35.3,20707.0,32.7007,32.7007,32.6544,32.6636,20707.0
2016-12-12 10:20:00,35.3,35.32,35.24,35.25,33536.0,32.6636,32.6822,32.6081,32.6174,33536.0
2016-12-12 10:30:00,35.25,35.34,35.25,35.34,30202.0,32.6174,32.7007,32.6174,32.7007,30202.0
2016-12-12 10:40:00,35.35,35.36,35.27,35.27,74624.0,32.7099,32.7192,32.6359,32.6359,74624.0
2016-12-12 10:50:00,35.28,35.28,35.24,35.27,47988.0,32.6451,32.6451,32.6081,32.6359,47988.0
2016-12-12 11:00:00,35.26,35.28,35.24,35.28,92089.0,32.6266,32.6451,32.6081,32.6451,92089.0
2016-12-12 11:10:00,35.29,35.35,35.29,35.34,58245.0,32.6544,32.7099,32.6544,32.7007,58245.0
2016-12-12 11:20:00,35.33,35.35,35.3,35.3,39796.0,32.6914,32.7099,32.6636,32.6636,39796.0
2016-12-12 11:30:00,35.31,35.31,35.27,35.29,27274.0,32.6729,32.6729,32.6359,32.6544,27274.0
2016-12-12 11:40:00,35.3,35.32,35.25,35.27,20600.0,32.6636,32.6822,32.6174,32.6359,20600.0
2016-12-12 11:50:00,35.27,35.27,35.24,35.26,11476.0,32.6359,32.6359,32.6081,32.6266,11476.0
2016-12-12 12:00:00,35.25,35.26,35.16,35.18,38756.0,32.6174,32.6266,32.5341,32.5526,38756.0
2016-12-12 12:10:00,35.17,35.24,35.17,35.23,42917.0,32.5434,32.6081,32.5434,32.5989,42917.0
2016-12-12 12:20:00,35.21,35.25,35.19,35.2,29363.0,32.5804,32.6174,32.5619,32.5711,29363.0
2016-12-12 12:30:00,35.21,35.31,35.21,35.3,22081.0,32.5804,32.6729,32.5804,32.6636,22081.0
2016-12-12 12:40:00,35.29,35.3,35.26,35.26,14835.0,32.6544,32.6636,32.6266,32.6266,14835.0
2016-12-12 12:50:00,35.27,35.27,35.23,35.24,15194.0,32.6359,32.6359,32.5989,32.6081,15194.0
2016-12-12 13:00:00,35.23,35.27,35.21,35.26,23741.0,32.5989,32.6359,32.5804,32.6266,23741.0
2016-12-12 13:10:00,35.27,35.31,35.25,35.31,17952.0,32.6359,32.6729,32.6174,32.6729,17952.0
2016-12-12 13:20:00,35.32,35.32,35.26,35.27,19348.0,32.6822,32.6822,32.6266,32.6359,19348.0
2016-12-12 13:30:00,35.27,35.28,35.23,35.25,24430.0,32.6359,32.6451,32.5989,32.6174,24430.0
2016-12-12 13:40:00,35.25,35.29,35.24,35.27,17338.0,32.6174,32.6544,32.6081,32.6359,17338.0
2016-12-12 13:50:00,35.26,35.28,35.24,35.26,20706.0,32.6266,32.6451,32.6081,32.6266,20706.0
2016-12-12 14:00:00,35.26,35.28,35.24,35.27,19458.0,32.6266,32.6451,32.6081,32.6359,19458.0
2016-12-12 14:10:00,35.27,35.3,35.26,35.3,33187.0,32.6359,32.6636,32.6266,32.6636,33187.0
2016-12-12 14:20:00,35.29,35.3,35.28,35.29,18419.0,32.6544,32.6636,32.6451,32.6544,18419.0
2016-12-12 14:30:00,35.29,35.3,35.27,35.27,16301.0,32.6544,32.6636,32.6359,32.6359,16301.0
2016-12-12 14:40:00,35.27,35.31,35.26,35.29,20641.0,32.6359,32.6729,32.6266,32.6544,20641.0
2016-12-12 14:50:00,35.28,35.3,35.27,35.29,29994.0,32.6451,32.6636,32.6359,32.6544,29994.0
2016-12-12 15:00:00,35.29,35.32,35.28,35.31,38301.0,32.6544,32.6822,32.6451,32.6729,38301.0
2016-12-12 15:10:00,35.32,35.33,35.29,35.3,25785.0,32.6822,32.6914,32.6544,32.6636,25785.0
2016-12-12 15:20:00,35.3,35.33,35.29,35.29,31724.0,32.6636,32.6914,32.6544,32.6544,31724.0
2016-12-12 15:30:00,35.3,35.32,35.28,35.32,116214.0,32.6636,32.6822,32.6451,32.6822,116214.0
2016-12-12 15:40:00,35.32,35.33,35.3,35.31,131128.0,32.6822,32.6914,32.6636,32.6729,131128.0
2016-12-12 15:50:00,35.31,35.33,35.3,35.32,156145.0,32.6729,32.6914,32.6636,32.6822,156145.0
2016-12-13 09:30:00,35.43,35.77,35.43,35.53,64480.0,32.7839,33.0985,32.7839,32.8765,64480.0
2016-12-13 09:40:00,35.53,35.61,35.46,35.47,48476.0,32.8765,32.9505,32.8117,32.8209,48476.0
2016-12-13 09:50:00,35.48,35.5,35.36,35.37,31194.0,32.8302,32.8487,32.7192,32.7284,31194.0
2016-12-13 10:00:00,35.37,35.4,35.34,35.36,28174.0,32.7284,32.7562,32.7007,32.7192,28174.0
2016-12-13 10:10:00,35.37,35.45,35.37,35.39,33447.0,32.7284,32.8024,32.7284,32.7469,33447.0
2016-12-13 10:20:00,35.39,35.41,35.33,35.33,51696.0,32.7469,32.7654,32.6914,32.6914,51696.0
2016-12-13 10:30:00,35.34,35.35,35.25,35.3,54623.0,32.7007,32.7099,32.6174,32.6636,54623.0
2016-12-13 10:40:00,35.3,35.31,35.25,35.26,27235.0,32.6636,32.6729,32.6174,32.6266,27235.0
2016-12-13 10:50:00,35.26,35.34,35.24,35.34,15907.0,32.6266,32.7007,32.6081,32.7007,15907.0
2016-12-13 11:00:00,35.35,35.37,35.33,35.36,24196.0,32.7099,32.7284,32.6914,32.7192,24196.0
2016-12-13 11:10:00,35.36,35.39,35.35,35.36,41110.0,32.7192,32.7469,32.7099,32.7192,41110.0
2016-12-13 11:20:00,35.36,35.42,35.35,35.36,13055.0,32.7192,32.7747,32.7099,32.7192,13055.0
2016-12-13 11:30:00,35.35,35.35,35.3,35.33,29775.0,32.7099,32.7099,32.6636,32.6914,29775.0
2016-12-13 11:40:00,35.33,35.36,35.29,35.35,15770.0,32.6914,32.7192,32.6544,32.7099,15770.0
2016-12-13 11:50:00,35.36,35.38,35.33,35.37,16192.0,32.7192,32.7377,32.6914,32.7284,16192.0
2016-12-13 12:00:00,35.37,35.44,35.36,35.44,36332.0,32.7284,32.7932,32.7192,32.7932,36332.0
2016-12-13 12:10:00,35.43,35.45,35.4,35.42,38308.0,32.7839,32.8024,32.7562,32.7747,38308.0
2016-12-13 12:20:00,35.42,35.45,35.4,35.42,16205.0,32.7747,32.8024,32.7562,32.7747,16205.0
2016-12-13 12:30:00,35.43,35.44,35.41,35.43,17879.0,32.7839,32.7932,32.7654,32.7839,17879.0
2016-12-13 12:40:00,35.43,35.48,35.42,35.47,31265.0,32.7839,32.8302,32.7747,32.8209,31265.0
2016-12-13 12:50:00,35.47,35.49,35.45,35.48,12472.0,32.8209,32.8395,32.8024,32.8302,12472.0
2016-12-13 13:00:00,35.47,35.52,35.47,35.5,16195.0,32.8209,32.8672,32.8209,32.8487,16195.0
2016-12-13 13:10:00,35.5,35.57,35.5,35.56,11859.0,32.8487,32.9135,32.8487,32.9042,11859.0
2016-12-13 13:20:00,35.57,35.58,35.52,35.53,20145.0,32.9135,32.9227,32.8672,32.8765,20145.0
2016-12-13 13:30:00,35.53,35.54,35.47,35.47,9042.0,32.8765,32.8857,32.8209,32.8209,9042.0
2016-12-13 13:40:00,35.47,35.51,35.43,35.43,24906.0,32.8209,32.858,32.7839,32.7839,24906.0
2016-12-13 13:50:00,35.45,35.48,35.45,35.47,20035.0,32.8024,32.8302,32.8024,32.8209,20035.0
2016-12-13 14:00:00,35.47,35.47,35.42,35.42,12827.0,32.8209,32.8209,32.7747,32.7747,12827.0
2016-12-13 14:10:00,35.42,35.43,35.38,35.4,22804.0,32.7747,32.7839,32.7377,32.7562,22804.0
2016-12-13 14:20:00,35.41,35.44,35.37,35.38,23092.0,32.7654,32.7932,32.7284,32.7377,23092.0
2016-12-13 14:30:00,35.37,35.4,35.36,35.38,19032.0,32.7284,32.7562,32.7192,32.7377,19032.0
2016-12-13 14:40:00,35.39,35.4,35.37,35.4,8538.0,32.7469,32.7562,32.7284,32.7562,8538.0
2016-12-13 14:50:00,35.39,35.42,35.37,35.38,24617.0,32.7469,32.7747,32.7284,32.7377,24617.0
2016-12-13 15:00:00,35.38,35.4,35.37,35.39,20958.0,32.7377,32.7562,32.7284,32.7469,20958.0
2016-12-13 15:10:00,35.39,35.39,35.35,35.38,31253.0,32.7469,32.7469,32.7099,32.7377,31253.0
2016-12-13 15:20:00,35.37,35.39,35.35,35.39,14734.0,32.7284,32.7469,32.7099,32.7469,14734.0
2016-12-13 15:30:00,35.39,35.41,35.37,35.39,45235.0,32.7469,32.7654,32.7284,32.7469,45235.0
2016-12-13 15:40:00,35.39,35.42,35.38,35.38,33245.0,32.7469,32.7747,32.7377,32.7377,33245.0
2016-12-13 15:50:00,35.37,35.39,35.35,35.39,145495.0,32.7284,32.7469,32.7099,32.7469,145495.0
2016-12-14 09:30:00,35.33,35.61,35.33,35.59,53540.0,32.6914,32.9505,32.6914,32.932,53540.0
2016-12-14 09:40:00,35.58,35.58,35.48,35.52,36990.0,32.9227,32.9227,32.8302,32.8672,36990.0
2016-12-14 09:50:00,35.52,35.53,35.44,35.44,137177.0,32.8672,32.8765,32.7932,32.7932,137177.0
2016-12-14 10:00:00,35.42,35.43,35.28,35.3,14177.0,32.7747,32.7839,32.6451,32.6636,14177.0
2016-12-14 10:10:00,35.29,35.37,35.27,35.29,10550.0,32.6544,32.7284,32.6359,32.6544,10550.0
2016-12-14 10:20:00,35.28,35.41,35.28,35.41,22039.0,32.6451,32.7654,32.6451,32.7654,22039.0
2016-12-14 10:30:00,35.4,35.44,35.35,35.37,42468.0,32.7562,32.7932,32.7099,32.7284,42468.0
2016-12-14 10:40:00,35.38,35.44,35.35,35.36,14765.0,32.7377,32.7932,32.7099,32.7192,14765.0
2016-12-14 10:50:00,35.35,35.43,35.33,35.43,11471.0,32.7099,32.7839,32.6914,32.7839,11471.0
2016-12-14 11:00:00,35.43,35.44,35.36,35.36,23795.0,32.7839,32.7932,32.7192,32.7192,23795.0
2016-12-14 11:10:00,35.34,35.39,35.34,35.39,5508.0,32.7007,32.7469,32.7007,32.7469,5508.0
2016-12-14 11:20:00,35.38,35.46,35.38,35.45,66416.0,32.7377,32.8117,32.7377,32.8024,66416.0
2016-12-14 11:30:00,35.43,35.43,35.38,35.41,13004.0,32.7839,32.7839,32.7377,32.7654,13004.0
2016-12-14 11:40:00,35.4,35.41,35.33,35.37,86521.0,32.7562,32.7654,32.6914,32.7284,86521.0
2016-12-14 11:50:00,35.36,35.36,35.33,35.36,10959.0,32.7192,32.7192,32.6914,32.7192,10959.0
2016-12-14 12:00:00,35.36,35.41,35.36,35.4,11969.0,32.7192,32.7654,32.7192,32.7562,11969.0
2016-12-14 12:10:00,35.4,35.42,35.39,35.41,10693.0,32.7562,32.7747,32.7469,32.7654,10693.0
2016-12-14 12:20:00,35.41,35.44,35.4,35.44,9643.0,32.7654,32.7932,32.7562,32.7932,9643.0
2016-12-14 12:30:00,35.45,35.46,35.43,35.45,21310.0,32.8024,32.8117,32.7839,32.8024,21310.0
2016-12-14 12:40:00,35.45,35.45,35.42,35.44,8118.0,32.8024,32.8024,32.7747,32.7932,8118.0
2016-12-14 12:50:00,35.45,35.49,35.44,35.46,14147.0,32.8024,32.8395,32.7932,32.8117,14147.0
2016-12-14 13:00:00,35.45,35.48,35.43,35.44,8714.0,32.8024,32.8302,32.7839,32.7932,8714.0
2016-12-14 13:10:00,35.43,35.46,35.42,35.45,48615.0,32.7839,32.8117,32.7747,32.8024,48615.0
2016-12-14 13:20:00,35.45,35.46,35.43,35.45,11613.0,32.8024,32.8117,32.7839,32.8024,11613.0
2016-12-14 13:30:00,35.45,35.5,35.45,35.47,47105.0,32.8024,32.8487,32.8024,32.8209,47105.0
2016-12-14 13:40:00,35.47,35.49,35.46,35.49,8693.0,32.8209,32.8395,32.8117,32.8395,8693.0
2016-12-14 13:50:00,35.5,35.5,35.46,35.48,15445.0,32.8487,32.8487,32.8117,32.8302,15445.0
2016-12-14 14:00:00,35.47,35.55,35.34,35.46,250831.0,32.8209,32.895,32.7007,32.8117,250831.0
2016-12-14 14:10:00,35.43,35.45,35.27,35.36,178218.0,32.7839,32.8024,32.6359,32.7192,178218.0
2016-12-14 14:20:00,35.35,35.35,35.18,35.19,73649.0,32.7099,32.7099,32.5526,32.5619,73649.0
2016-12-14 14:30:00,35.19,35.3,35.19,35.26,348349.0,32.5619,32.6636,32.5619,32.6266,348349.0
2016-12-14 14:40:00,35.26,35.3,35.21,35.26,340374.0,32.6266,32.6636,32.5804,32.6266,340374.0
2016-12-14 14:50:00,35.25,35.26,35.14,35.15,135037.0,32.6174,32.6266,32.5156,32.5248,135037.0
2016-12-14 15:00:00,35.15,35.21,35.05,35.07,155573.0,32.5248,32.5804,32.4323,32.4508,155573.0
2016-12-14 15:10:00,35.06,35.06,34.96,34.98,427834.0,32.4416,32.4416,32.349,32.3675,427834.0
2016-12-14 15:20:00,34.98,35.03,34.97,35.02,174668.0,32.3675,32.4138,32.3583,32.4046,174668.0
2016-12-14 15:30:00,35.02,35.19,35.01,35.17,240228.0,32.4046,32.5619,32.3953,32.5434,240228.0
2016-12-14 15:40:00,35.17,35.17,35.01,35.01,322020.0,32.5434,32.5434,32.3953,32.3953,322020.0
2016-12-14 15:50:00,35.01,35.01,34.93,34.95,504961.0,32.3953,32.3953,32.3213,32.3398,504961.0
2016-12-15 09:30:00,35.07,35.07,34.84,34.85,103776.0,32.4508,32.4508,32.238,32.2473,103776.0
2016-12-15 09:40:00,34.85,34.94,34.84,34.93,196134.0,32.2473,32.3305,32.238,32.3213,196134.0
2016-12-15 09:50:00,34.95,35.1,34.95,35.1,97077.0,32.3398,32.4786,32.3398,32.4786,97077.0
2016-12-15 10:00:00,35.11,35.38,35.1,35.29,386324.0,32.4878,32.7377,32.4786,32.6544,386324.0
2016-12-15 10:10:00,35.29,35.29,35.18,35.18,58747.0,32.6544,32.6544,32.5526,32.5526,58747.0
2016-12-15 10:20:00,35.18,35.25,35.17,35.17,147637.0,32.5526,32.6174,32.5434,32.5434,147637.0
2016-12-15 10:30:00,35.18,35.3,35.17,35.29,60858.0,32.5526,32.6636,32.5434,32.6544,60858.0
2016-12-15 10:40:00,35.29,35.3,35.18,35.21,59583.0,32.6544,32.6636,32.5526,32.5804,59583.0
2016-12-15 10:50:00,35.21,35.28,35.21,35.24,25466.0,32.5804,32.6451,32.5804,32.6081,25466.0
2016-12-15 11:00:00,35.24,35.35,35.24,35.29,28727.0,32.6081,32.7099,32.6081,32.6544,28727.0
2016-12-15 11:10:00,35.29,35.33,35.27,35.27,26231.0,32.6544,32.6914,32.6359,32.6359,26231.0
2016-12-15 11:20:00,35.27,35.3,35.22,35.23,24046.0,32.6359,32.6636,32.5896,32.5989,24046.0
2016-12-15 11:30:00,35.22,35.23,35.2,35.21,8296.0,32.5896,32.5989,32.5711,32.5804,8296.0
2016-12-15 11:40:00,35.22,35.24,35.14,35.18,11304.0,32.5896,32.6081,32.5156,32.5526,11304.0
2016-12-15 11:50:00,35.19,35.2,35.12,35.18,27938.0,32.5619,32.5711,32.4971,32.5526,27938.0
2016-12-15 12:00:00,35.18,35.18,35.12,35.16,16715.0,32.5526,32.5526,32.4971,32.5341,16715.0
2016-12-15 12:10:00,35.17,35.17,35.12,35.14,31290.0,32.5434,32.5434,32.4971,32.5156,31290.0
2016-12-15 12:20:00,35.13,35.13,35.05,35.1,33000.0,32.5063,32.5063,32.4323,32.4786,33000.0
2016-12-15 12:30:00,35.08,35.11,35.03,35.03,14518.0,32.4601,32.4878,32.4138,32.4138,14518.0
2016-12-15 12:40:00,35.02,35.04,34.91,34.91,52221.0,32.4046,32.4231,32.3028,32.3028,52221.0
2016-12-15 12:50:00,34.9,34.9,34.86,34.89,17061.0,32.2935,32.2935,32.2565,32.2843,17061.0
2016-12-15 13:00:00,34.89,34.94,34.88,34.89,34174.0,32.2843,32.3305,32.275,32.2843,34174.0
2016-12-15 13:10:00,34.9,34.91,34.87,34.88,19981.0,32.2935,32.3028,32.2658,32.275,19981.0
2016-12-15 13:20:00,34.89,34.9,34.79,34.82,50455.0,32.2843,32.2935,32.1917,32.2195,50455.0
2016-12-15 13:30:00,34.83,34.83,34.75,34.75,35626.0,32.2287,32.2287,32.1547,32.1547,35626.0
2016-12-15 13:40:00,34.76,34.76,34.67,34.67,19600.0,32.164,32.164,32.0807,32.0807,19600.0
2016-12-15 13:50:00,34.68,34.73,34.63,34.63,60931.0,32.0899,32.1362,32.0437,32.0437,60931.0
2016-12-15 14:00:00,34.63,34.67,34.62,34.66,20452.0,32.0437,32.0807,32.0344,32.0714,20452.0
2016-12-15 14:10:00,34.66,34.68,34.65,34.65,33056.0,32.0714,32.0899,32.0622,32.0622,33056.0
2016-12-15 14:20:00,34.66,34.67,34.6,34.63,75085.0,32.0714,32.0807,32.0159,32.0437,75085.0
2016-12-15 14:30:00,34.63,34.67,34.61,34.66,78401.0,32.0437,32.0807,32.0252,32.0714,78401.0
2016-12-15 14:40:00,34.67,34.67,34.58,34.59,31798.0,32.0807,32.0807,31.9974,32.0067,31798.0
2016-12-15 14:50:00,34.59,34.61,34.57,34.57,20629.0,32.0067,32.0252,31.9882,31.9882,20629.0
2016-12-15 15:00:00,34.58,34.62,34.57,34.59,19963.0,31.9974,32.0344,31.9882,32.0067,19963.0
2016-12-15 15:10:00,34.59,34.59,34.54,34.56,338106.0,32.0067,32.0067,31.9604,31.9789,338106.0
2016-12-15 15:20:00,34.55,34.56,34.53,34.53,297232.0,31.9697,31.9789,31.9512,31.9512,297232.0
2016-12-15 15:30:00,34.54,34.57,34.54,34.56,138411.0,31.9604,31.9882,31.9604,31.9789,138411.0
2016-12-15 15:40:00,34.56,34.61,34.55,34.56,215377.0,31.9789,32.0252,31.9697,31.9789,215377.0
2016-12-15 15:50:00,34.56,34.6,34.56,34.58,278069.0,31.9789,32.0159,31.9789,31.9974,278069.0
2016-12-16 09:30:00,34.6,34.75,34.49,34.63,134246.0,32.0846,32.2237,31.9826,32.1124,134246.0
2016-12-16 09:40:00,34.64,34.74,34.64,34.7,98219.0,32.1217,32.2144,32.1217,32.1773,98219.0
2016-12-16 09:50:00,34.7,34.74,34.61,34.66,136005.0,32.1773,32.2144,32.0939,32.1402,136005.0
2016-12-16 10:00:00,34.66,34.69,34.6,34.6,87665.0,32.1402,32.168,32.0846,32.0846,87665.0
2016-12-16 10:10:00,34.6,34.7,34.59,34.68,25230.0,32.0846,32.1773,32.0753,32.1588,25230.0
2016-12-16 10:20:00,34.67,34.69,34.65,34.69,25177.0,32.1495,32.168,32.131,32.168,25177.0
2016-12-16 10:30:00,34.7,34.79,34.68,34.79,35978.0,32.1773,32.2608,32.1588,32.2608,35978.0
2016-12-16 10:40:00,34.79,34.82,34.78,34.79,24386.0,32.2608,32.2886,32.2515,32.2608,24386.0
2016-12-16 10:50:00,34.79,34.79,34.75,34.76,14926.0,32.2608,32.2608,32.2237,32.233,14926.0
2016-12-16 11:00:00,34.76,34.79,34.72,34.74,28690.0,32.233,32.2608,32.1959,32.2144,28690.0
2016-12-16 11:10:00,34.73,34.77,34.73,34.74,78712.0,32.2051,32.2422,32.2051,32.2144,78712.0
2016-12-16 11:20:00,34.74,34.74,34.62,34.63,22999.0,32.2144,32.2144,32.1031,32.1124,22999.0
2016-12-16 11:30:00,34.63,34.67,34.61,34.65,23797.0,32.1124,32.1495,32.0939,32.131,23797.0
2016-12-16 11:40:00,34.66,34.69,34.65,34.68,26910.0,32.1402,32.168,32.131,32.1588,26910.0
2016-12-16 11:50:00,34.69,34.71,34.69,34.7,15534.0,32.168,32.1866,32.168,32.1773,15534.0
2016-12-16 12:00:00,34.71,34.72,34.68,34.69,13302.0,32.1866,32.1959,32.1588,32.168,13302.0
2016-12-16 12:10:00,34.69,34.71,34.65,34.65,10131.0,32.168,32.1866,32.131,32.131,10131.0
2016-12-16 12:20:00,34.65,34.68,34.65,34.67,19214.0,32.131,32.1588,32.131,32.1495,19214.0
2016-12-16 12:30:00,34.67,34.68,34.66,34.66,8254.0,32.1495,32.1588,32.1402,32.1402,8254.0
2016-12-16 12:40:00,34.66,34.67,34.64,34.66,28078.0,32.1402,32.1495,32.1217,32.1402,28078.0
2016-12-16 12:50:00,34.66,34.66,34.61,34.63,21269.0,32.1402,32.1402,32.0939,32.1124,21269.0
2016-12-16 13:00:00,34.62,34.63,34.6,34.61,14168.0,32.1031,32.1124,32.0846,32.0939,14168.0
2016-12-16 13:10:00,34.61,34.62,34.55,34.55,23418.0,32.0939,32.1031,32.0382,32.0382,23418.0
2016-12-16 13:20:00,34.56,34.58,34.54,34.54,13928.0,32.0475,32.066,32.029,32.029,13928.0
2016-12-16 13:30:00,34.55,34.6,34.54,34.6,43337.0,32.0382,32.0846,32.029,32.0846,43337.0
2016-12-16 13:40:00,34.6,34.61,34.57,34.58,9086.0,32.0846,32.0939,32.0568,32.066,9086.0
2016-12-16 13:50:00,34.58,34.59,34.55,34.55,9100.0,32.066,32.0753,32.0382,32.0382,9100.0
2016-12-16 14:00:00,34.55,34.58,34.51,34.57,60493.0,32.0382,32.066,32.0011,32.0568,60493.0
2016-12-16 14:10:00,34.57,34.58,34.54,34.57,10630.0,32.0568,32.066,32.029,32.0568,10630.0
2016-12-16 14:20:00,34.56,34.59,34.53,34.57,23604.0,32.0475,32.0753,32.0197,32.0568,23604.0
2016-12-16 14:30:00,34.57,34.58,34.56,34.57,15681.0,32.0568,32.066,32.0475,32.0568,15681.0
2016-12-16 14:40:00,34.57,34.64,34.56,34.64,24533.0,32.0568,32.1217,32.0475,32.1217,24533.0
2016-12-16 14:50:00,34.63,34.64,34.61,34.62,11072.0,32.1124,32.1217,32.0939,32.1031,11072.0
2016-12-16 15:00:00,34.63,34.63,34.58,34.59,29756.0,32.1124,32.1124,32.066,32.0753,29756.0
2016-12-16 15:10:00,34.59,34.59,34.56,34.58,27740.0,32.0753,32.0753,32.0475,32.066,27740.0
2016-12-16 15:20:00,34.59,34.59,34.55,34.55,36359.0,32.0753,32.0753,32.0382,32.0382,36359.0
2016-12-16 15:30:00,34.55,34.58,34.51,34.52,75805.0,32.0382,32.066,32.0011,32.0104,75805.0
2016-12-16 15:40:00,34.52,34.55,34.48,34.53,129460.0,32.0104,32.0382,31.9733,32.0197,129460.0
2016-12-16 15:50:00,34.54,34.57,34.51,34.57,391481.0,32.029,32.0568,32.0011,32.0568,391481.0
2016-12-19 09:30:00,34.63,34.92,34.58,34.91,77078.0,32.1124,32.3813,32.066,32.3721,77078.0
2016-12-19 09:40:00,34.92,35.0,34.88,34.95,64458.0,32.3813,32.4555,32.3442,32.4091,64458.0
2016-12-19 09:50:00,34.95,34.97,34.88,34.92,63388.0,32.4091,32.4277,32.3442,32.3813,63388.0
2016-12-19 10:00:00,34.92,34.92,34.84,34.87,85065.0,32.3813,32.3813,32.3071,32.335,85065.0
2016-12-19 10:10:00,34.87,34.94,34.87,34.93,52009.0,32.335,32.3999,32.335,32.3906,52009.0
2016-12-19 10:20:00,34.92,34.94,34.89,34.93,18631.0,32.3813,32.3999,32.3535,32.3906,18631.0
2016-12-19 10:30:00,34.94,34.99,34.94,34.95,36342.0,32.3999,32.4462,32.3999,32.4091,36342.0
2016-12-19 10:40:00,34.94,34.98,34.94,34.97,33179.0,32.3999,32.437,32.3999,32.4277,33179.0
2016-12-19 10:50:00,34.97,35.01,34.97,35.0,35802.0,32.4277,32.4648,32.4277,32.4555,35802.0
2016-12-19 11:00:00,34.99,35.05,34.99,35.01,31214.0,32.4462,32.5019,32.4462,32.4648,31214.0
2016-12-19 11:10:00,35.02,35.03,34.98,34.98,12292.0,32.4741,32.4833,32.437,32.437,12292.0
2016-12-19 11:20:00,34.97,34.97,34.83,34.87,24282.0,32.4277,32.4277,32.2979,32.335,24282.0
2016-12-19 11:30:00,34.87,34.91,34.76,34.78,241986.0,32.335,32.3721,32.233,32.2515,241986.0
2016-12-19 11:40:00,34.77,34.81,34.73,34.75,78216.0,32.2422,32.2793,32.2051,32.2237,78216.0
2016-12-19 11:50:00,34.74,34.76,34.72,34.74,42833.0,32.2144,32.233,32.1959,32.2144,42833.0
2016-12-19 12:00:00,34.73,34.79,34.72,34.79,51217.0,32.2051,32.2608,32.1959,32.2608,51217.0
2016-12-19 12:10:00,34.79,34.83,34.77,34.83,40299.0,32.2608,32.2979,32.2422,32.2979,40299.0
2016-12-19 12:20:00,34.83,34.87,34.82,34.83,38989.0,32.2979,32.335,32.2886,32.2979,38989.0
2016-12-19 12:30:00,34.84,34.85,34.82,34.83,17497.0,32.3071,32.3164,32.2886,32.2979,17497.0
2016-12-19 12:40:00,34.83,34.85,34.82,34.84,36529.0,32.2979,32.3164,32.2886,32.3071,36529.0
2016-12-19 12:50:00,34.85,34.86,34.83,34.84,23705.0,32.3164,32.3257,32.2979,32.3071,23705.0
2016-12-19 13:00:00,34.84,34.86,34.82,34.84,24469.0,32.3071,32.3257,32.2886,32.3071,24469.0
2016-12-19 13:10:00,34.84,34.85,34.77,34.78,18468.0,32.3071,32.3164,32.2422,32.2515,18468.0
2016-12-19 13:20:00,34.79,34.82,34.78,34.8,33109.0,32.2608,32.2886,32.2515,32.2701,33109.0
2016-12-19 13:30:00,34.81,34.83,34.78,34.78,11413.0,32.2793,32.2979,32.2515,32.2515,11413.0
2016-12-19 13:40:00,34.78,34.79,34.77,34.78,18800.0,32.2515,32.2608,32.2422,32.2515,18800.0
2016-12-19 13:50:00,34.78,34.81,34.78,34.79,16272.0,32.2515,32.2793,32.2515,32.2608,16272.0
2016-12-19 14:00:00,34.79,34.81,34.77,34.79,46299.0,32.2608,32.2793,32.2422,32.2608,46299.0
2016-12-19 14:10:00,34.79,34.82,34.78,34.79,21449.0,32.2608,32.2886,32.2515,32.2608,21449.0
2016-12-19 14:20:00,34.78,34.8,34.76,34.76,20514.0,32.2515,32.2701,32.233,32.233,20514.0
2016-12-19 14:30:00,34.77,34.78,34.72,34.74,29196.0,32.2422,32.2515,32.1959,32.2144,29196.0
2016-12-19 14:40:00,34.75,34.76,34.72,34.73,44158.0,32.2237,32.233,32.1959,32.2051,44158.0
2016-12-19 14:50:00,34.73,34.74,34.69,34.7,13140.0,32.2051,32.2144,32.168,32.1773,13140.0
2016-12-19 15:00:00,34.69,34.7,34.65,34.65,27496.0,32.168,32.1773,32.131,32.131,27496.0
2016-12-19 15:10:00,34.66,34.66,34.62,34.62,35205.0,32.1402,32.1402,32.1031,32.1031,35205.0
2016-12-19 15:20:00,34.62,34.66,34.6,34.65,28672.0,32.1031,32.1402,32.0846,32.131,28672.0
2016-12-19 15:30:00,34.65,34.68,34.64,34.67,71372.0,32.131,32.1588,32.1217,32.1495,71372.0
2016-12-19 15:40:00,34.67,34.69,34.66,34.69,39928.0,32.1495,32.168,32.1402,32.168,39928.0
2016-12-19 15:50:00,34.69,34.71,34.68,34.71,113780.0,32.168,32.1866,32.1588,32.1866,113780.0
2016-12-20 09:30:00,34.65,34.88,34.6,34.75,65771.0,32.131,32.3442,32.0846,32.2237,65771.0
2016-12-20 09:40:00,34.75,34.84,34.74,34.81,32405.0,32.2237,32.3071,32.2144,32.2793,32405.0
2016-12-20 09:50:00,34.81,34.84,34.78,34.81,56702.0,32.2793,32.3071,32.2515,32.2793,56702.0
2016-12-20 10:00:00,34.81,34.82,34.77,34.81,26189.0,32.2793,32.2886,32.2422,32.2793,26189.0
2016-12-20 10:10:00,34.81,34.82,34.75,34.77,38796.0,32.2793,32.2886,32.2237,32.2422,38796.0
2016-12-20 10:20:00,34.77,34.81,34.75,34.79,105047.0,32.2422,32.2793,32.2237,32.2608,105047.0
2016-12-20 10:30:00,34.78,34.82,34.77,34.8,23809.0,32.2515,32.2886,32.2422,32.2701,23809.0
2016-12-20 10:40:00,34.81,34.83,34.8,34.83,20304.0,32.2793,32.2979,32.2701,32.2979,20304.0
2016-12-20 10:50:00,34.83,34.84,34.81,34.81,17661.0,32.2979,32.3071,32.2793,32.2793,17661.0
2016-12-20 11:00:00,34.8,34.83,34.8,34.82,13402.0,32.2701,32.2979,32.2701,32.2886,13402.0
2016-12-20 11:10:00,34.82,34.83,34.8,34.83,14577.0,32.2886,32.2979,32.2701,32.2979,14577.0
2016-12-20 11:20:00,34.84,34.85,34.82,34.84,48954.0,32.3071,32.3164,32.2886,32.3071,48954.0
2016-12-20 11:30:00,34.83,34.83,34.78,34.78,42604.0,32.2979,32.2979,32.2515,32.2515,42604.0
2016-12-20 11:40:00,34.78,34.81,34.76,34.81,18460.0,32.2515,32.2793,32.233,32.2793,18460.0
2016-12-20 11:50:00,34.81,34.81,34.76,34.78,12953.0,32.2793,32.2793,32.233,32.2515,12953.0
2016-12-20 12:00:00,34.78,34.8,34.76,34.79,10998.0,32.2515,32.2701,32.233,32.2608,10998.0
2016-12-20 12:10:00,34.79,34.83,34.79,34.8,21602.0,32.2608,32.2979,32.2608,32.2701,21602.0
2016-12-20 12:20:00,34.8,34.81,34.79,34.8,9347.0,32.2701,32.2793,32.2608,32.2701,9347.0
2016-12-20 12:30:00,34.8,34.82,34.8,34.8,5778.0,32.2701,32.2886,32.2701,32.2701,5778.0
2016-12-20 12:40:00,34.79,34.81,34.78,34.8,22052.0,32.2608,32.2793,32.2515,32.2701,22052.0
2016-12-20 12:50:00,34.8,34.84,34.8,34.82,17282.0,32.2701,32.3071,32.2701,32.2886,17282.0
2016-12-20 13:00:00,34.81,34.84,34.81,34.84,6823.0,32.2793,32.3071,32.2793,32.3071,6823.0
2016-12-20 13:10:00,34.85,34.86,34.84,34.84,16460.0,32.3164,32.3257,32.3071,32.3071,16460.0
2016-12-20 13:20:00,34.85,34.86,34.84,34.85,4877.0,32.3164,32.3257,32.3071,32.3164,4877.0
2016-12-20 13:30:00,34.85,34.85,34.82,34.82,13933.0,32.3164,32.3164,32.2886,32.2886,13933.0
2016-12-20 13:40:00,34.82,34.82,34.79,34.81,8156.0,32.2886,32.2886,32.2608,32.2793,8156.0
2016-12-20 13:50:00,34.8,34.82,34.8,34.81,12028.0,32.2701,32.2886,32.2701,32.2793,12028.0
2016-12-20 14:00:00,34.81,34.82,34.78,34.79,9078.0,32.2793,32.2886,32.2515,32.2608,9078.0
2016-12-20 14:10:00,34.79,34.8,34.78,34.8,6489.0,32.2608,32.2701,32.2515,32.2701,6489.0
2016-12-20 14:20:00,34.8,34.8,34.77,34.77,6875.0,32.2701,32.2701,32.2422,32.2422,6875.0
2016-12-20 14:30:00,34.78,34.78,34.73,34.74,51096.0,32.2515,32.2515,32.2051,32.2144,51096.0
2016-12-20 14:40:00,34.75,34.78,34.74,34.77,9207.0,32.2237,32.2515,32.2144,32.2422,9207.0
2016-12-20 14:50:00,34.77,34.79,34.77,34.78,12341.0,32.2422,32.2608,32.2422,32.2515,12341.0
2016-12-20 15:00:00,34.79,34.8,34.78,34.8,9504.0,32.2608,32.2701,32.2515,32.2701,9504.0
2016-12-20 15:10:00,34.8,34.81,34.78,34.8,35656.0,32.2701,32.2793,32.2515,32.2701,35656.0
2016-12-20 15:20:00,34.8,34.81,34.78,34.8,32140.0,32.2701,32.2793,32.2515,32.2701,32140.0
2016-12-20 15:30:00,34.81,34.83,34.8,34.83,45939.0,32.2793,32.2979,32.2701,32.2979,45939.0
2016-12-20 15:40:00,34.83,34.83,34.81,34.82,60146.0,32.2979,32.2979,32.2793,32.2886,60146.0
2016-12-20 15:50:00,34.81,34.85,34.81,34.85,220568.0,32.2793,32.3164,32.2793,32.3164,220568.0
2016-12-21 09:30:00,34.81,34.96,34.81,34.94,34118.0,32.2793,32.4184,32.2793,32.3999,34118.0
2016-12-21 09:40:00,34.94,34.98,34.92,34.98,10425.0,32.3999,32.437,32.3813,32.437,10425.0
2016-12-21 09:50:00,34.97,34.99,34.93,34.97,14123.0,32.4277,32.4462,32.3906,32.4277,14123.0
2016-12-21 10:00:00,34.96,35.01,34.94,34.98,298220.0,32.4184,32.4648,32.3999,32.437,298220.0
2016-12-21 10:10:00,34.99,35.01,34.97,35.0,30042.0,32.4462,32.4648,32.4277,32.4555,30042.0
2016-12-21 10:20:00,35.0,35.02,34.97,34.98,62538.0,32.4555,32.4741,32.4277,32.437,62538.0
2016-12-21 10:30:00,34.97,35.02,34.95,35.01,20833.0,32.4277,32.4741,32.4091,32.4648,20833.0
2016-12-21 10:40:00,35.02,35.05,35.01,35.02,15898.0,32.4741,32.5019,32.4648,32.4741,15898.0
2016-12-21 10:50:00,35.02,35.03,34.99,34.99,28539.0,32.4741,32.4833,32.4462,32.4462,28539.0
2016-12-21 11:00:00,34.98,35.01,34.98,35.0,16288.0,32.437,32.4648,32.437,32.4555,16288.0
2016-12-21 11:10:00,35.0,35.01,34.96,34.98,47465.0,32.4555,32.4648,32.4184,32.437,47465.0
2016-12-21 11:20:00,34.98,34.99,34.96,34.96,13730.0,32.437,32.4462,32.4184,32.4184,13730.0
2016-12-21 11:30:00,34.96,34.98,34.94,34.97,38384.0,32.4184,32.437,32.3999,32.4277,38384.0
2016-12-21 11:40:00,34.96,34.99,34.95,34.96,30907.0,32.4184,32.4462,32.4091,32.4184,30907.0
2016-12-21 11:50:00,34.96,34.96,34.94,34.94,20504.0,32.4184,32.4184,32.3999,32.3999,20504.0
2016-12-21 12:00:00,34.95,34.97,34.94,34.96,19056.0,32.4091,32.4277,32.3999,32.4184,19056.0
2016-12-21 12:10:00,34.97,35.01,34.96,35.01,34465.0,32.4277,32.4648,32.4184,32.4648,34465.0
2016-12-21 12:20:00,35.01,35.04,35.0,35.03,31007.0,32.4648,32.4926,32.4555,32.4833,31007.0
2016-12-21 12:30:00,35.03,35.05,35.03,35.05,21477.0,32.4833,32.5019,32.4833,32.5019,21477.0
2016-12-21 12:40:00,35.04,35.06,35.04,35.06,50604.0,32.4926,32.5111,32.4926,32.5111,50604.0
2016-12-21 12:50:00,35.06,35.07,35.05,35.06,45677.0,32.5111,32.5204,32.5019,32.5111,45677.0
2016-12-21 13:00:00,35.06,35.08,35.06,35.07,29714.0,32.5111,32.5297,32.5111,32.5204,29714.0
2016-12-21 13:10:00,35.07,35.08,35.07,35.07,12836.0,32.5204,32.5297,32.5204,32.5204,12836.0
2016-12-21 13:20:00,35.07,35.09,35.07,35.08,48259.0,32.5204,32.539,32.5204,32.5297,48259.0
2016-12-21 13:30:00,35.08,35.12,35.08,35.11,58758.0,32.5297,32.5668,32.5297,32.5575,58758.0
2016-12-21 13:40:00,35.11,35.12,35.11,35.11,8285.0,32.5575,32.5668,32.5575,32.5575,8285.0
2016-12-21 13:50:00,35.11,35.14,35.11,35.13,30189.0,32.5575,32.5853,32.5575,32.5761,30189.0
2016-12-21 14:00:00,35.12,35.14,35.1,35.12,79531.0,32.5668,32.5853,32.5482,32.5668,79531.0
2016-12-21 14:10:00,35.12,35.13,35.11,35.12,20100.0,32.5668,32.5761,32.5575,32.5668,20100.0
2016-12-21 14:20:00,35.12,35.13,35.09,35.09,51251.0,32.5668,32.5761,32.539,32.539,51251.0
2016-12-21 14:30:00,35.09,35.1,35.07,35.07,22748.0,32.539,32.5482,32.5204,32.5204,22748.0
2016-12-21 14:40:00,35.07,35.09,35.05,35.06,48161.0,32.5204,32.539,32.5019,32.5111,48161.0
2016-12-21 14:50:00,35.06,35.08,35.06,35.07,29227.0,32.5111,32.5297,32.5111,32.5204,29227.0
2016-12-21 15:00:00,35.06,35.08,35.04,35.05,90494.0,32.5111,32.5297,32.4926,32.5019,90494.0
2016-12-21 15:10:00,35.05,35.06,35.04,35.04,36147.0,32.5019,32.5111,32.4926,32.4926,36147.0
2016-12-21 15:20:00,35.04,35.07,35.04,35.06,87594.0,32.4926,32.5204,32.4926,32.5111,87594.0
2016-12-21 15:30:00,35.07,35.07,35.04,35.06,79699.0,32.5204,32.5204,32.4926,32.5111,79699.0
2016-12-21 15:40:00,35.06,35.08,35.03,35.05,124663.0,32.5111,32.5297,32.4833,32.5019,124663.0
2016-12-21 15:50:00,35.04,35.05,35.01,35.02,223147.0,32.4926,32.5019,32.4648,32.4741,223147.0
2016-12-22 09:30:00,34.94,35.1,34.8,34.84,173085.0,32.3999,32.5482,32.2701,32.3071,173085.0
2016-12-22 09:40:00,34.84,34.86,34.8,34.85,38389.0,32.3071,32.3257,32.2701,32.3164,38389.0
2016-12-22 09:50:00,34.85,34.85,34.78,34.81,40973.0,32.3164,32.3164,32.2515,32.2793,40973.0
2016-12-22 10:00:00,34.8,34.81,34.71,34.72,26239.0,32.2701,32.2793,32.1866,32.1959,26239.0
2016-12-22 10:10:00,34.72,34.74,34.7,34.7,22320.0,32.1959,32.2144,32.1773,32.1773,22320.0
2016-12-22 10:20:00,34.7,34.73,34.67,34.68,15292.0,32.1773,32.2051,32.1495,32.1588,15292.0
2016-12-22 10:30:00,34.68,34.71,34.66,34.7,10698.0,32.1588,32.1866,32.1402,32.1773,10698.0
2016-12-22 10:40:00,34.7,34.71,34.66,34.69,37495.0,32.1773,32.1866,32.1402,32.168,37495.0
2016-12-22 10:50:00,34.68,34.7,34.62,34.63,11863.0,32.1588,32.1773,32.1031,32.1124,11863.0
2016-12-22 11:00:00,34.63,34.64,34.59,34.6,9694.0,32.1124,32.1217,32.0753,32.0846,9694.0
2016-12-22 11:10:00,34.6,34.6,34.55,34.55,49821.0,32.0846,32.0846,32.0382,32.0382,49821.0
2016-12-22 11:20:00,34.55,34.55,34.49,34.51,46786.0,32.0382,32.0382,31.9826,32.0011,46786.0
2016-12-22 11:30:00,34.51,34.53,34.48,34.48,38612.0,32.0011,32.0197,31.9733,31.9733,38612.0
2016-12-22 11:40:00,34.47,34.48,34.45,34.45,13440.0,31.964,31.9733,31.9455,31.9455,13440.0
2016-12-22 11:50:00,34.45,34.45,34.41,34.44,18358.0,31.9455,31.9455,31.9084,31.9362,18358.0
2016-12-22 12:00:00,34.44,34.44,34.42,34.42,6639.0,31.9362,31.9362,31.9177,31.9177,6639.0
2016-12-22 12:10:00,34.42,34.43,34.38,34.39,274396.0,31.9177,31.9269,31.8806,31.8899,274396.0
2016-12-22 12:20:00,34.39,34.42,34.37,34.42,61461.0,31.8899,31.9177,31.8713,31.9177,61461.0
2016-12-22 12:30:00,34.43,34.46,34.43,34.45,65635.0,31.9269,31.9548,31.9269,31.9455,65635.0
2016-12-22 12:40:00,34.46,34.51,34.46,34.5,27886.0,31.9548,32.0011,31.9548,31.9919,27886.0
2016-12-22 12:50:00,34.49,34.49,34.46,34.47,12589.0,31.9826,31.9826,31.9548,31.964,12589.0
2016-12-22 13:00:00,34.47,34.47,34.45,34.46,7556.0,31.964,31.964,31.9455,31.9548,7556.0
2016-12-22 13:10:00,34.45,34.46,34.44,34.45,3700.0,31.9455,31.9548,31.9362,31.9455,3700.0
2016-12-22 13:20:00,34.45,34.47,34.45,34.46,79542.0,31.9455,31.964,31.9455,31.9548,79542.0
2016-12-22 13:30:00,34.46,34.49,34.45,34.48,214607.0,31.9548,31.9826,31.9455,31.9733,214607.0
2016-12-22 13:40:00,34.48,34.51,34.48,34.51,102770.0,31.9733,32.0011,31.9733,32.0011,102770.0
2016-12-22 13:50:00,34.51,34.51,34.47,34.48,10647.0,32.0011,32.0011,31.964,31.9733,10647.0
2016-12-22 14:00:00,34.48,34.48,34.45,34.46,17739.0,31.9733,31.9733,31.9455,31.9548,17739.0
2016-12-22 14:10:00,34.45,34.46,34.42,34.42,7506.0,31.9455,31.9548,31.9177,31.9177,7506.0
2016-12-22 14:20:00,34.41,34.43,34.4,34.4,17665.0,31.9084,31.9269,31.8991,31.8991,17665.0
2016-12-22 14:30:00,34.41,34.42,34.41,34.42,5362.0,31.9084,31.9177,31.9084,31.9177,5362.0
2016-12-22 14:40:00,34.42,34.43,34.41,34.41,8282.0,31.9177,31.9269,31.9084,31.9084,8282.0
2016-12-22 14:50:00,34.41,34.45,34.41,34.45,65251.0,31.9084,31.9455,31.9084,31.9455,65251.0
2016-12-22 15:00:00,34.45,34.45,34.4,34.4,11138.0,31.9455,31.9455,31.8991,31.8991,11138.0
2016-12-22 15:10:00,34.41,34.41,34.37,34.38,13121.0,31.9084,31.9084,31.8713,31.8806,13121.0
2016-12-22 15:20:00,34.38,34.38,34.35,34.36,19638.0,31.8806,31.8806,31.8528,31.862,19638.0
2016-12-22 15:30:00,34.35,34.37,34.33,34.36,82604.0,31.8528,31.8713,31.8342,31.862,82604.0
2016-12-22 15:40:00,34.37,34.37,34.32,34.33,134628.0,31.8713,31.8713,31.8249,31.8342,134628.0
2016-12-22 15:50:00,34.32,34.36,34.31,34.34,243657.0,31.8249,31.862,31.8157,31.8435,243657.0
2016-12-23 09:30:00,34.34,34.45,34.34,34.38,37992.0,31.8435,31.9455,31.8435,31.8806,37992.0
2016-12-23 09:40:00,34.39,34.4,34.3,34.36,25883.0,31.8899,31.8991,31.8064,31.862,25883.0
2016-12-23 09:50:00,34.37,34.37,34.3,34.3,10034.0,31.8713,31.8713,31.8064,31.8064,10034.0
2016-12-23 10:00:00,34.3,34.39,34.3,34.35,50407.0,31.8064,31.8899,31.8064,31.8528,50407.0
2016-12-23 10:10:00,34.35,34.37,34.34,34.35,16470.0,31.8528,31.8713,31.8435,31.8528,16470.0
2016-12-23 10:20:00,34.35,34.37,34.34,34.37,7092.0,31.8528,31.8713,31.8435,31.8713,7092.0
2016-12-23 10:30:00,34.38,34.41,34.36,34.38,13460.0,31.8806,31.9084,31.862,31.8806,13460.0
2016-12-23 10:40:00,34.39,34.4,34.37,34.4,9981.0,31.8899,31.8991,31.8713,31.8991,9981.0
2016-12-23 10:50:00,34.39,34.39,34.31,34.33,102945.0,31.8899,31.8899,31.8157,31.8342,102945.0
2016-12-23 11:00:00,34.33,34.36,34.32,34.34,21228.0,31.8342,31.862,31.8249,31.8435,21228.0
2016-12-23 11:10:00,34.35,34.38,34.33,34.33,21568.0,31.8528,31.8806,31.8342,31.8342,21568.0
2016-12-23 11:20:00,34.33,34.37,34.32,34.37,7628.0,31.8342,31.8713,31.8249,31.8713,7628.0
2016-12-23 11:30:00,34.37,34.39,34.33,34.34,10434.0,31.8713,31.8899,31.8342,31.8435,10434.0
2016-12-23 11:40:00,34.34,34.34,34.32,34.33,8610.0,31.8435,31.8435,31.8249,31.8342,8610.0
2016-12-23 11:50:00,34.32,34.32,34.27,34.27,6140.0,31.8249,31.8249,31.7786,31.7786,6140.0
2016-12-23 12:00:00,34.27,34.29,34.27,34.27,9275.0,31.7786,31.7971,31.7786,31.7786,9275.0
2016-12-23 12:10:00,34.26,34.28,34.26,34.26,17513.0,31.7693,31.7879,31.7693,31.7693,17513.0
2016-12-23 12:20:00,34.26,34.27,34.24,34.25,4313.0,31.7693,31.7786,31.7508,31.76,4313.0
2016-12-23 12:30:00,34.26,34.27,34.25,34.25,27503.0,31.7693,31.7786,31.76,31.76,27503.0
2016-12-23 12:40:00,34.25,34.27,34.25,34.26,4400.0,31.76,31.7786,31.76,31.7693,4400.0
2016-12-23 12:50:00,34.26,34.26,34.24,34.25,5150.0,31.7693,31.7693,31.7508,31.76,5150.0
2016-12-23 13:00:00,34.25,34.27,34.24,34.27,6270.0,31.76,31.7786,31.7508,31.7786,6270.0
2016-12-23 13:10:00,34.26,34.27,34.24,34.25,6110.0,31.7693,31.7786,31.7508,31.76,6110.0
2016-12-23 13:20:00,34.25,34.25,34.24,34.25,11710.0,31.76,31.76,31.7508,31.76,11710.0
2016-12-23 13:30:00,34.25,34.25,34.23,34.23,8515.0,31.76,31.76,31.7415,31.7415,8515.0
2016-12-23 13:40:00,34.24,34.25,34.21,34.22,6494.0,31.7508,31.76,31.7229,31.7322,6494.0
2016-12-23 13:50:00,34.22,34.24,34.21,34.22,9157.0,31.7322,31.7508,31.7229,31.7322,9157.0
2016-12-23 14:00:00,34.22,34.23,34.22,34.23,5179.0,31.7322,31.7415,31.7322,31.7415,5179.0
2016-12-23 14:10:00,34.23,34.26,34.23,34.25,2592.0,31.7415,31.7693,31.7415,31.76,2592.0
2016-12-23 14:20:00,34.25,34.26,34.24,34.25,22122.0,31.76,31.7693,31.7508,31.76,22122.0
2016-12-23 14:30:00,34.25,34.27,34.24,34.26,11834.0,31.76,31.7786,31.7508,31.7693,11834.0
2016-12-23 14:40:00,34.27,34.27,34.25,34.26,8804.0,31.7786,31.7786,31.76,31.7693,8804.0
2016-12-23 14:50:00,34.26,34.26,34.24,34.25,6925.0,31.7693,31.7693,31.7508,31.76,6925.0
2016-12-23 15:00:00,34.25,34.27,34.25,34.25,9035.0,31.76,31.7786,31.76,31.76,9035.0
2016-12-23 15:10:00,34.25,34.25,34.24,34.24,10123.0,31.76,31.76,31.7508,31.7508,10123.0
2016-12-23 15:20:00,34.24,34.26,34.24,34.24,56435.0,31.7508,31.7693,31.7508,31.7508,56435.0
2016-12-23 15:30:00,34.24,34.26,34.23,34.26,28803.0,31.7508,31.7693,31.7415,31.7693,28803.0
2016-12-23 15:40:00,34.26,34.28,34.25,34.27,57001.0,31.7693,31.7879,31.76,31.7786,57001.0
2016-12-23 15:50:00,34.27,34.29,34.27,34.29,66924.0,31.7786,31.7971,31.7786,31.7971,66924.0
2016-12-27 09:30:00,34.31,34.47,34.31,34.44,66900.0,31.8157,31.964,31.8157,31.9362,66900.0
2016-12-27 09:40:00,34.45,34.53,34.45,34.47,64136.0,31.9455,32.0197,31.9455,31.964,64136.0
2016-12-27 09:50:00,34.46,34.53,34.46,34.51,32444.0,31.9548,32.0197,31.9548,32.0011,32444.0
2016-12-27 10:00:00,34.52,34.57,34.51,34.57,43430.0,32.0104,32.0568,32.0011,32.0568,43430.0
2016-12-27 10:10:00,34.57,34.57,34.5,34.51,32470.0,32.0568,32.0568,31.9919,32.0011,32470.0
2016-12-27 10:20:00,34.51,34.52,34.49,34.49,25480.0,32.0011,32.0104,31.9826,31.9826,25480.0
2016-12-27 10:30:00,34.5,34.5,34.45,34.47,73322.0,31.9919,31.9919,31.9455,31.964,73322.0
2016-12-27 10:40:00,34.47,34.47,34.44,34.46,20278.0,31.964,31.964,31.9362,31.9548,20278.0
2016-12-27 10:50:00,34.46,34.48,34.45,34.48,5808.0,31.9548,31.9733,31.9455,31.9733,5808.0
2016-12-27 11:00:00,34.49,34.5,34.47,34.48,11474.0,31.9826,31.9919,31.964,31.9733,11474.0
2016-12-27 11:10:00,34.48,34.48,34.44,34.45,11438.0,31.9733,31.9733,31.9362,31.9455,11438.0
2016-12-27 11:20:00,34.46,34.47,34.44,34.46,13922.0,31.9548,31.964,31.9362,31.9548,13922.0
2016-12-27 11:30:00,34.47,34.49,34.47,34.47,74436.0,31.964,31.9826,31.964,31.964,74436.0
2016-12-27 11:40:00,34.47,34.49,34.47,34.49,11704.0,31.964,31.9826,31.964,31.9826,11704.0
2016-12-27 11:50:00,34.49,34.49,34.46,34.47,10544.0,31.9826,31.9826,31.9548,31.964,10544.0
2016-12-27 12:00:00,34.47,34.48,34.46,34.47,6704.0,31.964,31.9733,31.9548,31.964,6704.0
2016-12-27 12:10:00,34.48,34.51,34.47,34.51,91456.0,31.9733,32.0011,31.964,32.0011,91456.0
2016-12-27 12:20:00,34.5,34.51,34.48,34.49,72786.0,31.9919,32.0011,31.9733,31.9826,72786.0
2016-12-27 12:30:00,34.48,34.48,34.45,34.45,20820.0,31.9733,31.9733,31.9455,31.9455,20820.0
2016-12-27 12:40:00,34.45,34.47,34.45,34.46,13146.0,31.9455,31.964,31.9455,31.9548,13146.0
2016-12-27 12:50:00,34.47,34.47,34.47,34.47,7452.0,31.964,31.964,31.964,31.964,7452.0
2016-12-27 13:00:00,34.47,34.48,34.46,34.47,40698.0,31.964,31.9733,31.9548,31.964,40698.0
2016-12-27 13:10:00,34.47,34.47,34.46,34.46,5798.0,31.964,31.964,31.9548,31.9548,5798.0
2016-12-27 13:20:00,34.47,34.49,34.47,34.47,29350.0,31.964,31.9826,31.964,31.964,29350.0
2016-12-27 13:30:00,34.48,34.48,34.46,34.47,25044.0,31.9733,31.9733,31.9548,31.964,25044.0
2016-12-27 13:40:00,34.47,34.47,34.46,34.46,9280.0,31.964,31.964,31.9548,31.9548,9280.0
2016-12-27 13:50:00,34.47,34.47,34.45,34.46,17362.0,31.964,31.964,31.9455,31.9548,17362.0
2016-12-27 14:00:00,34.46,34.5,34.46,34.5,14896.0,31.9548,31.9919,31.9548,31.9919,14896.0
2016-12-27 14:10:00,34.5,34.54,34.5,34.54,18162.0,31.9919,32.029,31.9919,32.029,18162.0
2016-12-27 14:20:00,34.53,34.54,34.52,34.52,12026.0,32.0197,32.029,32.0104,32.0104,12026.0
2016-12-27 14:30:00,34.52,34.55,34.52,34.55,9898.0,32.0104,32.0382,32.0104,32.0382,9898.0
2016-12-27 14:40:00,34.55,34.56,34.54,34.54,32690.0,32.0382,32.0475,32.029,32.029,32690.0
2016-12-27 14:50:00,34.54,34.55,34.53,34.53,16494.0,32.029,32.0382,32.0197,32.0197,16494.0
2016-12-27 15:00:00,34.53,34.56,34.53,34.55,40898.0,32.0197,32.0475,32.0197,32.0382,40898.0
2016-12-27 15:10:00,34.54,34.55,34.53,34.54,135948.0,32.029,32.0382,32.0197,32.029,135948.0
2016-12-27 15:20:00,34.54,34.56,34.53,34.55,73164.0,32.029,32.0475,32.0197,32.0382,73164.0
2016-12-27 15:30:00,34.55,34.55,34.53,34.54,56972.0,32.0382,32.0382,32.0197,32.029,56972.0
2016-12-27 15:40:00,34.54,34.55,34.5,34.52,280630.0,32.029,32.0382,31.9919,32.0104,280630.0
2016-12-27 15:50:00,34.52,34.56,34.51,34.53,1559920.0,32.0104,32.0475,32.0011,32.0197,1559920.0
2016-12-28 09:30:00,34.61,34.86,34.57,34.59,30018.0,32.0939,32.3257,32.0568,32.0753,30018.0
2016-12-28 09:40:00,34.58,34.58,34.52,34.52,11638.0,32.066,32.066,32.0104,32.0104,11638.0
2016-12-28 09:50:00,34.51,34.51,34.43,34.43,9970.0,32.0011,32.0011,31.9269,31.9269,9970.0
2016-12-28 10:00:00,34.41,34.42,34.32,34.32,180824.0,31.9084,31.9177,31.8249,31.8249,180824.0
2016-12-28 10:10:00,34.32,34.33,34.28,34.32,28357.0,31.8249,31.8342,31.7879,31.8249,28357.0
2016-12-28 10:20:00,34.32,34.32,34.28,34.3,43244.0,31.8249,31.8249,31.7879,31.8064,43244.0
2016-12-28 10:30:00,34.3,34.34,34.29,34.34,15073.0,31.8064,31.8435,31.7971,31.8435,15073.0
2016-12-28 10:40:00,34.33,34.35,34.33,34.35,9386.0,31.8342,31.8528,31.8342,31.8528,9386.0
2016-12-28 10:50:00,34.34,34.34,34.31,34.33,10306.0,31.8435,31.8435,31.8157,31.8342,10306.0
2016-12-28 11:00:00,34.33,34.34,34.32,34.32,3407.0,31.8342,31.8435,31.8249,31.8249,3407.0
2016-12-28 11:10:00,34.32,34.34,34.32,34.33,13438.0,31.8249,31.8435,31.8249,31.8342,13438.0
2016-12-28 11:20:00,34.34,34.38,34.34,34.38,11807.0,31.8435,31.8806,31.8435,31.8806,11807.0
2016-12-28 11:30:00,34.37,34.38,34.36,34.37,10097.0,31.8713,31.8806,31.862,31.8713,10097.0
2016-12-28 11:40:00,34.37,34.37,34.35,34.37,2800.0,31.8713,31.8713,31.8528,31.8713,2800.0
2016-12-28 11:50:00,34.38,34.39,34.35,34.35,6729.0,31.8806,31.8899,31.8528,31.8528,6729.0
2016-12-28 12:00:00,34.35,34.35,34.29,34.29,13951.0,31.8528,31.8528,31.7971,31.7971,13951.0
2016-12-28 12:10:00,34.28,34.29,34.24,34.25,13073.0,31.7879,31.7971,31.7508,31.76,13073.0
2016-12-28 12:20:00,34.24,34.25,34.22,34.24,8303.0,31.7508,31.76,31.7322,31.7508,8303.0
2016-12-28 12:30:00,34.24,34.24,34.22,34.23,10303.0,31.7508,31.7508,31.7322,31.7415,10303.0
2016-12-28 12:40:00,34.23,34.23,34.19,34.2,14220.0,31.7415,31.7415,31.7044,31.7137,14220.0
2016-12-28 12:50:00,34.21,34.22,34.2,34.21,9105.0,31.7229,31.7322,31.7137,31.7229,9105.0
2016-12-28 13:00:00,34.22,34.22,34.2,34.21,7107.0,31.7322,31.7322,31.7137,31.7229,7107.0
2016-12-28 13:10:00,34.2,34.22,34.2,34.2,6008.0,31.7137,31.7322,31.7137,31.7137,6008.0
2016-12-28 13:20:00,34.2,34.21,34.19,34.2,6580.0,31.7137,31.7229,31.7044,31.7137,6580.0
2016-12-28 13:30:00,34.2,34.21,34.19,34.2,8208.0,31.7137,31.7229,31.7044,31.7137,8208.0
2016-12-28 13:40:00,34.19,34.19,34.16,34.16,18886.0,31.7044,31.7044,31.6766,31.6766,18886.0
2016-12-28 13:50:00,34.16,34.17,34.15,34.15,13158.0,31.6766,31.6859,31.6673,31.6673,13158.0
2016-12-28 14:00:00,34.15,34.17,34.14,34.16,9436.0,31.6673,31.6859,31.658,31.6766,9436.0
2016-12-28 14:10:00,34.17,34.17,34.13,34.13,9400.0,31.6859,31.6859,31.6488,31.6488,9400.0
2016-12-28 14:20:00,34.13,34.13,34.1,34.13,44480.0,31.6488,31.6488,31.6209,31.6488,44480.0
2016-12-28 14:30:00,34.13,34.15,34.12,34.14,22683.0,31.6488,31.6673,31.6395,31.658,22683.0
2016-12-28 14:40:00,34.14,34.14,34.11,34.11,21748.0,31.658,31.658,31.6302,31.6302,21748.0
2016-12-28 14:50:00,34.11,34.13,34.09,34.13,18852.0,31.6302,31.6488,31.6117,31.6488,18852.0
2016-12-28 15:00:00,34.13,34.17,34.12,34.16,39511.0,31.6488,31.6859,31.6395,31.6766,39511.0
2016-12-28 15:10:00,34.16,34.18,34.15,34.15,17475.0,31.6766,31.6951,31.6673,31.6673,17475.0
2016-12-28 15:20:00,34.16,34.18,34.16,34.18,36214.0,31.6766,31.6951,31.6766,31.6951,36214.0
2016-12-28 15:30:00,34.17,34.18,34.15,34.15,90049.0,31.6859,31.6951,31.6673,31.6673,90049.0
2016-12-28 15:40:00,34.15,34.16,34.13,34.16,101935.0,31.6673,31.6766,31.6488,31.6766,101935.0
2016-12-28 15:50:00,34.15,34.18,34.13,34.16,226750.0,31.6673,31.6951,31.6488,31.6766,226750.0
2016-12-29 09:30:00,34.13,34.38,34.13,34.33,46002.0,31.6488,31.8806,31.6488,31.8342,46002.0
2016-12-29 09:40:00,34.35,34.37,34.24,34.25,30965.0,31.8528,31.8713,31.7508,31.76,30965.0
2016-12-29 09:50:00,34.25,34.28,34.23,34.27,26637.0,31.76,31.7879,31.7415,31.7786,26637.0
2016-12-29 10:00:00,34.27,34.33,34.25,34.27,15205.0,31.7786,31.8342,31.76,31.7786,15205.0
2016-12-29 10:10:00,34.27,34.32,34.23,34.32,13263.0,31.7786,31.8249,31.7415,31.8249,13263.0
2016-12-29 10:20:00,34.31,34.32,34.27,34.3,20359.0,31.8157,31.8249,31.7786,31.8064,20359.0
2016-12-29 10:30:00,34.3,34.31,34.25,34.25,10295.0,31.8064,31.8157,31.76,31.76,10295.0
2016-12-29 10:40:00,34.23,34.27,34.21,34.21,11511.0,31.7415,31.7786,31.7229,31.7229,11511.0
2016-12-29 10:50:00,34.2,34.22,34.19,34.19,11688.0,31.7137,31.7322,31.7044,31.7044,11688.0
2016-12-29 11:00:00,34.18,34.19,34.16,34.19,33859.0,31.6951,31.7044,31.6766,31.7044,33859.0
2016-12-29 11:10:00,34.19,34.22,34.17,34.2,10720.0,31.7044,31.7322,31.6859,31.7137,10720.0
2016-12-29 11:20:00,34.2,34.2,34.17,34.2,5190.0,31.7137,31.7137,31.6859,31.7137,5190.0
2016-12-29 11:30:00,34.19,34.21,34.17,34.18,8790.0,31.7044,31.7229,31.6859,31.6951,8790.0
2016-12-29 11:40:00,34.18,34.19,34.15,34.15,8377.0,31.6951,31.7044,31.6673,31.6673,8377.0
2016-12-29 11:50:00,34.14,34.14,34.1,34.11,5650.0,31.658,31.658,31.6209,31.6302,5650.0
2016-12-29 12:00:00,34.11,34.11,34.07,34.07,3877.0,31.6302,31.6302,31.5931,31.5931,3877.0
2016-12-29 12:10:00,34.07,34.12,34.06,34.1,13627.0,31.5931,31.6395,31.5838,31.6209,13627.0
2016-12-29 12:20:00,34.11,34.16,34.1,34.15,8644.0,31.6302,31.6766,31.6209,31.6673,8644.0
2016-12-29 12:30:00,34.15,34.15,34.12,34.12,5025.0,31.6673,31.6673,31.6395,31.6395,5025.0
2016-12-29 12:40:00,34.12,34.18,34.12,34.17,7760.0,31.6395,31.6951,31.6395,31.6859,7760.0
2016-12-29 12:50:00,34.17,34.17,34.14,34.14,8906.0,31.6859,31.6859,31.658,31.658,8906.0
2016-12-29 13:00:00,34.14,34.14,34.12,34.13,3000.0,31.658,31.658,31.6395,31.6488,3000.0
2016-12-29 13:10:00,34.13,34.14,34.12,34.14,9864.0,31.6488,31.658,31.6395,31.658,9864.0
2016-12-29 13:20:00,34.14,34.15,34.13,34.15,5837.0,31.658,31.6673,31.6488,31.6673,5837.0
2016-12-29 13:30:00,34.15,34.15,34.13,34.14,5890.0,31.6673,31.6673,31.6488,31.658,5890.0
2016-12-29 13:40:00,34.14,34.14,34.12,34.13,5074.0,31.658,31.658,31.6395,31.6488,5074.0
2016-12-29 13:50:00,34.13,34.15,34.13,34.15,11850.0,31.6488,31.6673,31.6488,31.6673,11850.0
2016-12-29 14:00:00,34.15,34.2,34.15,34.19,23581.0,31.6673,31.7137,31.6673,31.7044,23581.0
2016-12-29 14:10:00,34.19,34.19,34.16,34.18,16715.0,31.7044,31.7044,31.6766,31.6951,16715.0
2016-12-29 14:20:00,34.18,34.2,34.16,34.17,17812.0,31.6951,31.7137,31.6766,31.6859,17812.0
2016-12-29 14:30:00,34.16,34.17,34.13,34.14,10203.0,31.6766,31.6859,31.6488,31.658,10203.0
2016-12-29 14:40:00,34.14,34.16,34.13,34.14,29229.0,31.658,31.6766,31.6488,31.658,29229.0
2016-12-29 14:50:00,34.15,34.16,34.14,34.15,26627.0,31.6673,31.6766,31.658,31.6673,26627.0
2016-12-29 15:00:00,34.14,34.16,34.13,34.14,20620.0,31.658,31.6766,31.6488,31.658,20620.0
2016-12-29 15:10:00,34.13,34.15,34.13,34.14,17975.0,31.6488,31.6673,31.6488,31.658,17975.0
2016-12-29 15:20:00,34.14,34.17,34.14,34.15,47068.0,31.658,31.6859,31.658,31.6673,47068.0
2016-12-29 15:30:00,34.16,34.16,34.12,34.13,54589.0,31.6766,31.6766,31.6395,31.6488,54589.0
2016-12-29 15:40:00,34.13,34.14,34.1,34.13,70700.0,31.6488,31.658,31.6209,31.6488,70700.0
2016-12-29 15:50:00,34.12,34.15,34.11,34.12,295542.0,31.6395,31.6673,31.6302,31.6395,295542.0
2016-12-30 09:30:00,34.18,34.4,34.12,34.12,33026.0,31.6951,31.8991,31.6395,31.6395,33026.0
2016-12-30 09:40:00,34.1,34.17,34.09,34.1,40737.0,31.6209,31.6859,31.6117,31.6209,40737.0
2016-12-30 09:50:00,34.1,34.1,33.98,33.99,49165.0,31.6209,31.6209,31.5097,31.5189,49165.0
2016-12-30 10:00:00,33.98,34.05,33.97,34.05,55427.0,31.5097,31.5746,31.5004,31.5746,55427.0
2016-12-30 10:10:00,34.04,34.05,34.0,34.02,13220.0,31.5653,31.5746,31.5282,31.5468,13220.0
2016-12-30 10:20:00,34.0,34.01,33.93,33.93,12823.0,31.5282,31.5375,31.4633,31.4633,12823.0
2016-12-30 10:30:00,33.95,34.01,33.94,34.0,17921.0,31.4818,31.5375,31.4726,31.5282,17921.0
2016-12-30 10:40:00,34.01,34.01,33.97,33.98,4100.0,31.5375,31.5375,31.5004,31.5097,4100.0
2016-12-30 10:50:00,34.01,34.03,33.99,34.03,3215.0,31.5375,31.556,31.5189,31.556,3215.0
2016-12-30 11:00:00,34.02,34.03,34.0,34.01,29376.0,31.5468,31.556,31.5282,31.5375,29376.0
2016-12-30 11:10:00,34.01,34.02,33.99,34.0,36365.0,31.5375,31.5468,31.5189,31.5282,36365.0
2016-12-30 11:20:00,34.01,34.05,34.0,34.03,20110.0,31.5375,31.5746,31.5282,31.556,20110.0
2016-12-30 11:30:00,34.03,34.04,33.98,33.98,24429.0,31.556,31.5653,31.5097,31.5097,24429.0
2016-12-30 11:40:00,33.98,34.06,33.98,34.05,12686.0,31.5097,31.5838,31.5097,31.5746,12686.0
2016-12-30 11:50:00,34.05,34.05,34.02,34.02,29876.0,31.5746,31.5746,31.5468,31.5468,29876.0
2016-12-30 12:00:00,34.03,34.03,33.97,34.02,39369.0,31.556,31.556,31.5004,31.5468,39369.0
2016-12-30 12:10:00,34.01,34.03,34.0,34.02,12762.0,31.5375,31.556,31.5282,31.5468,12762.0
2016-12-30 12:20:00,34.02,34.03,33.97,33.97,28092.0,31.5468,31.556,31.5004,31.5004,28092.0
2016-12-30 12:30:00,33.97,34.0,33.95,33.96,19291.0,31.5004,31.5282,31.4818,31.4911,19291.0
2016-12-30 12:40:00,33.96,33.98,33.95,33.95,31347.0,31.4911,31.5097,31.4818,31.4818,31347.0
2016-12-30 12:50:00,33.95,33.95,33.92,33.95,28463.0,31.4818,31.4818,31.454,31.4818,28463.0
2016-12-30 13:00:00,33.95,33.96,33.94,33.95,36987.0,31.4818,31.4911,31.4726,31.4818,36987.0
2016-12-30 13:10:00,33.96,33.99,33.95,33.99,14667.0,31.4911,31.5189,31.4818,31.5189,14667.0
2016-12-30 13:20:00,33.99,34.01,33.98,34.0,10579.0,31.5189,31.5375,31.5097,31.5282,10579.0
2016-12-30 13:30:00,34.0,34.01,33.98,34.0,25284.0,31.5282,31.5375,31.5097,31.5282,25284.0
2016-12-30 13:40:00,34.0,34.02,33.96,33.96,17218.0,31.5282,31.5468,31.4911,31.4911,17218.0
2016-12-30 13:50:00,33.96,33.98,33.95,33.95,24005.0,31.4911,31.5097,31.4818,31.4818,24005.0
2016-12-30 14:00:00,33.95,33.96,33.92,33.92,25275.0,31.4818,31.4911,31.454,31.454,25275.0
2016-12-30 14:10:00,33.92,33.92,33.88,33.88,25943.0,31.454,31.454,31.4169,31.4169,25943.0
2016-12-30 14:20:00,33.89,33.9,33.87,33.88,37621.0,31.4262,31.4355,31.4077,31.4169,37621.0
2016-12-30 14:30:00,33.87,33.9,33.86,33.9,34829.0,31.4077,31.4355,31.3984,31.4355,34829.0
2016-12-30 14:40:00,33.89,33.89,33.82,33.82,30542.0,31.4262,31.4262,31.3613,31.3613,30542.0
2016-12-30 14:50:00,33.83,33.83,33.76,33.79,75895.0,31.3706,31.3706,31.3057,31.3335,75895.0
2016-12-30 15:00:00,33.79,33.81,33.77,33.8,45382.0,31.3335,31.352,31.3149,31.3427,45382.0
2016-12-30 15:10:00,33.81,33.85,33.8,33.83,25130.0,31.352,31.3891,31.3427,31.3706,25130.0
2016-12-30 15:20:00,33.84,33.87,33.82,33.87,34948.0,31.3798,31.4077,31.3613,31.4077,34948.0
2016-12-30 15:30:00,33.87,33.88,33.84,33.84,59871.0,31.4077,31.4169,31.3798,31.3798,59871.0
2016-12-30 15:40:00,33.84,33.85,33.78,33.8,83430.0,31.3798,31.3891,31.3242,31.3427,83430.0
2016-12-30 15:50:00,33.79,33.87,33.76,33.86,228345.0,31.3335,31.4077,31.3057,31.3984,228345.0
2017-01-03 09:30:00,33.97,34.23,33.97,34.07,121542.0,31.5004,31.7415,31.5004,31.5931,121542.0
2017-01-03 09:40:00,34.09,34.19,34.08,34.14,110665.0,31.6117,31.7044,31.6024,31.658,110665.0
2017-01-03 09:50:00,34.13,34.13,34.05,34.09,40485.0,31.6488,31.6488,31.5746,31.6117,40485.0
2017-01-03 10:00:00,34.09,34.34,34.08,34.31,99231.0,31.6117,31.8435,31.6024,31.8157,99231.0
2017-01-03 10:10:00,34.31,34.31,34.26,34.29,36466.0,31.8157,31.8157,31.7693,31.7971,36466.0
2017-01-03 10:20:00,34.28,34.3,34.23,34.28,21383.0,31.7879,31.8064,31.7415,31.7879,21383.0
2017-01-03 10:30:00,34.27,34.31,34.16,34.16,42659.0,31.7786,31.8157,31.6766,31.6766,42659.0
2017-01-03 10:40:00,34.16,34.19,34.07,34.07,47604.0,31.6766,31.7044,31.5931,31.5931,47604.0
2017-01-03 10:50:00,34.06,34.09,33.99,33.99,46386.0,31.5838,31.6117,31.5189,31.5189,46386.0
2017-01-03 11:00:00,33.98,34.02,33.94,34.01,28014.0,31.5097,31.5468,31.4726,31.5375,28014.0
2017-01-03 11:10:00,34.0,34.01,33.94,33.96,28474.0,31.5282,31.5375,31.4726,31.4911,28474.0
2017-01-03 11:20:00,33.96,34.01,33.92,33.92,49422.0,31.4911,31.5375,31.454,31.454,49422.0
2017-01-03 11:30:00,33.92,33.96,33.9,33.9,20773.0,31.454,31.4911,31.4355,31.4355,20773.0
2017-01-03 11:40:00,33.89,33.9,33.79,33.83,226232.0,31.4262,31.4355,31.3335,31.3706,226232.0
2017-01-03 11:50:00,33.84,33.92,33.84,33.92,279069.0,31.3798,31.454,31.3798,31.454,279069.0
2017-01-03 12:00:00,33.93,33.97,33.9,33.97,340381.0,31.4633,31.5004,31.4355,31.5004,340381.0
2017-01-03 12:10:00,33.96,34.0,33.96,33.98,28487.0,31.4911,31.5282,31.4911,31.5097,28487.0
2017-01-03 12:20:00,33.98,33.98,33.94,33.96,56340.0,31.5097,31.5097,31.4726,31.4911,56340.0
2017-01-03 12:30:00,33.96,33.97,33.94,33.94,13560.0,31.4911,31.5004,31.4726,31.4726,13560.0
2017-01-03 12:40:00,33.95,33.95,33.91,33.95,60214.0,31.4818,31.4818,31.4448,31.4818,60214.0
2017-01-03 12:50:00,33.95,33.96,33.93,33.94,12126.0,31.4818,31.4911,31.4633,31.4726,12126.0
2017-01-03 13:00:00,33.95,33.96,33.92,33.92,9616.0,31.4818,31.4911,31.454,31.454,9616.0
2017-01-03 13:10:00,33.93,33.97,33.93,33.97,7192.0,31.4633,31.5004,31.4633,31.5004,7192.0
2017-01-03 13:20:00,33.97,34.02,33.97,33.99,11294.0,31.5004,31.5468,31.5004,31.5189,11294.0
2017-01-03 13:30:00,34.0,34.0,33.97,33.97,7344.0,31.5282,31.5282,31.5004,31.5004,7344.0
2017-01-03 13:40:00,33.96,33.96,33.92,33.93,12933.0,31.4911,31.4911,31.454,31.4633,12933.0
2017-01-03 13:50:00,33.93,33.95,33.93,33.94,14452.0,31.4633,31.4818,31.4633,31.4726,14452.0
2017-01-03 14:00:00,33.95,33.99,33.95,33.98,18253.0,31.4818,31.5189,31.4818,31.5097,18253.0
2017-01-03 14:10:00,33.99,34.04,33.99,34.01,16224.0,31.5189,31.5653,31.5189,31.5375,16224.0
2017-01-03 14:20:00,34.01,34.02,33.98,33.98,6416.0,31.5375,31.5468,31.5097,31.5097,6416.0
2017-01-03 14:30:00,33.98,33.99,33.96,33.98,36249.0,31.5097,31.5189,31.4911,31.5097,36249.0
2017-01-03 14:40:00,33.98,34.0,33.97,34.0,15008.0,31.5097,31.5282,31.5004,31.5282,15008.0
2017-01-03 14:50:00,34.01,34.02,33.99,34.01,25050.0,31.5375,31.5468,31.5189,31.5375,25050.0
2017-01-03 15:00:00,34.02,34.08,34.02,34.07,14094.0,31.5468,31.6024,31.5468,31.5931,14094.0
2017-01-03 15:10:00,34.07,34.08,34.04,34.05,22963.0,31.5931,31.6024,31.5653,31.5746,22963.0
2017-01-03 15:20:00,34.05,34.08,34.01,34.08,463839.0,31.5746,31.6024,31.5375,31.6024,463839.0
2017-01-03 15:30:00,34.07,34.1,34.04,34.09,236715.0,31.5931,31.6209,31.5653,31.6117,236715.0
2017-01-03 15:40:00,34.09,34.16,34.09,34.15,147651.0,31.6117,31.6766,31.6117,31.6673,147651.0
2017-01-03 15:50:00,34.15,34.16,34.13,34.15,170047.0,31.6673,31.6766,31.6488,31.6673,170047.0
2017-01-04 09:30:00,34.23,34.49,34.23,34.38,124287.0,31.7415,31.9826,31.7415,31.8806,124287.0
2017-01-04 09:40:00,34.38,34.42,34.34,34.36,64142.0,31.8806,31.9177,31.8435,31.862,64142.0
2017-01-04 09:50:00,34.36,34.45,34.36,34.44,31340.0,31.862,31.9455,31.862,31.9362,31340.0
2017-01-04 10:00:00,34.45,34.59,34.45,34.53,37654.0,31.9455,32.0753,31.9455,32.0197,37654.0
2017-01-04 10:10:00,34.53,34.56,34.52,34.55,20429.0,32.0197,32.0475,32.0104,32.0382,20429.0
2017-01-04 10:20:00,34.56,34.64,34.56,34.59,30673.0,32.0475,32.1217,32.0475,32.0753,30673.0
2017-01-04 10:30:00,34.58,34.63,34.58,34.61,34927.0,32.066,32.1124,32.066,32.0939,34927.0
2017-01-04 10:40:00,34.62,34.66,34.6,34.6,29689.0,32.1031,32.1402,32.0846,32.0846,29689.0
2017-01-04 10:50:00,34.6,34.62,34.59,34.6,31271.0,32.0846,32.1031,32.0753,32.0846,31271.0
2017-01-04 11:00:00,34.6,34.7,34.6,34.64,27210.0,32.0846,32.1773,32.0846,32.1217,27210.0
2017-01-04 11:10:00,34.64,34.65,34.59,34.6,16806.0,32.1217,32.131,32.0753,32.0846,16806.0
2017-01-04 11:20:00,34.6,34.65,34.58,34.64,38720.0,32.0846,32.131,32.066,32.1217,38720.0
2017-01-04 11:30:00,34.64,34.68,34.64,34.67,20120.0,32.1217,32.1588,32.1217,32.1495,20120.0
2017-01-04 11:40:00,34.68,34.7,34.65,34.65,21547.0,32.1588,32.1773,32.131,32.131,21547.0
2017-01-04 11:50:00,34.65,34.71,34.65,34.7,27812.0,32.131,32.1866,32.131,32.1773,27812.0
2017-01-04 12:00:00,34.7,34.75,34.7,34.73,22508.0,32.1773,32.2237,32.1773,32.2051,22508.0
2017-01-04 12:10:00,34.74,34.75,34.71,34.71,12236.0,32.2144,32.2237,32.1866,32.1866,12236.0
2017-01-04 12:20:00,34.71,34.72,34.69,34.71,19473.0,32.1866,32.1959,32.168,32.1866,19473.0
2017-01-04 12:30:00,34.71,34.71,34.68,34.7,12259.0,32.1866,32.1866,32.1588,32.1773,12259.0
2017-01-04 12:40:00,34.7,34.71,34.67,34.69,14581.0,32.1773,32.1866,32.1495,32.168,14581.0
2017-01-04 12:50:00,34.69,34.72,34.69,34.69,10250.0,32.168,32.1959,32.168,32.168,10250.0
2017-01-04 13:00:00,34.7,34.7,34.67,34.67,10000.0,32.1773,32.1773,32.1495,32.1495,10000.0
2017-01-04 13:10:00,34.67,34.68,34.64,34.65,8484.0,32.1495,32.1588,32.1217,32.131,8484.0
2017-01-04 13:20:00,34.64,34.67,34.64,34.65,17962.0,32.1217,32.1495,32.1217,32.131,17962.0
2017-01-04 13:30:00,34.66,34.67,34.65,34.67,14995.0,32.1402,32.1495,32.131,32.1495,14995.0
2017-01-04 13:40:00,34.66,34.68,34.65,34.68,17447.0,32.1402,32.1588,32.131,32.1588,17447.0
2017-01-04 13:50:00,34.68,34.69,34.67,34.67,12622.0,32.1588,32.168,32.1495,32.1495,12622.0
2017-01-04 14:00:00,34.67,34.67,34.63,34.63,116711.0,32.1495,32.1495,32.1124,32.1124,116711.0
2017-01-04 14:10:00,34.63,34.7,34.62,34.7,93163.0,32.1124,32.1773,32.1031,32.1773,93163.0
2017-01-04 14:20:00,34.71,34.73,34.67,34.69,37592.0,32.1866,32.2051,32.1495,32.168,37592.0
2017-01-04 14:30:00,34.69,34.74,34.68,34.73,32323.0,32.168,32.2144,32.1588,32.2051,32323.0
2017-01-04 14:40:00,34.72,34.73,34.68,34.7,26133.0,32.1959,32.2051,32.1588,32.1773,26133.0
2017-01-04 14:50:00,34.69,34.71,34.67,34.69,16240.0,32.168,32.1866,32.1495,32.168,16240.0
2017-01-04 15:00:00,34.7,34.73,34.69,34.73,39670.0,32.1773,32.2051,32.168,32.2051,39670.0
2017-01-04 15:10:00,34.73,34.76,34.72,34.74,28242.0,32.2051,32.233,32.1959,32.2144,28242.0
2017-01-04 15:20:00,34.74,34.74,34.72,34.73,24350.0,32.2144,32.2144,32.1959,32.2051,24350.0
2017-01-04 15:30:00,34.72,34.74,34.71,34.72,103048.0,32.1959,32.2144,32.1866,32.1959,103048.0
2017-01-04 15:40:00,34.72,34.74,34.68,34.69,141783.0,32.1959,32.2144,32.1588,32.168,141783.0
2017-01-04 15:50:00,34.69,34.71,34.67,34.69,229640.0,32.168,32.1866,32.1495,32.168,229640.0
2017-01-05 09:30:00,34.53,34.68,34.47,34.58,74368.0,32.0197,32.1588,31.964,32.066,74368.0
2017-01-05 09:40:00,34.59,34.7,34.59,34.64,59055.0,32.0753,32.1773,32.0753,32.1217,59055.0
2017-01-05 09:50:00,34.66,34.69,34.61,34.66,54579.0,32.1402,32.168,32.0939,32.1402,54579.0
2017-01-05 10:00:00,34.67,34.68,34.62,34.65,10778.0,32.1495,32.1588,32.1031,32.131,10778.0
2017-01-05 10:10:00,34.63,34.68,34.63,34.63,75858.0,32.1124,32.1588,32.1124,32.1124,75858.0
2017-01-05 10:20:00,34.63,34.68,34.62,34.65,8415.0,32.1124,32.1588,32.1031,32.131,8415.0
2017-01-05 10:30:00,34.65,34.65,34.59,34.62,23031.0,32.131,32.131,32.0753,32.1031,23031.0
2017-01-05 10:40:00,34.62,34.63,34.59,34.6,19406.0,32.1031,32.1124,32.0753,32.0846,19406.0
2017-01-05 10:50:00,34.61,34.61,34.57,34.6,37477.0,32.0939,32.0939,32.0568,32.0846,37477.0
2017-01-05 11:00:00,34.6,34.62,34.49,34.52,100637.0,32.0846,32.1031,31.9826,32.0104,100637.0
2017-01-05 11:10:00,34.52,34.52,34.48,34.5,10382.0,32.0104,32.0104,31.9733,31.9919,10382.0
2017-01-05 11:20:00,34.5,34.5,34.43,34.46,42246.0,31.9919,31.9919,31.9269,31.9548,42246.0
2017-01-05 11:30:00,34.46,34.48,34.4,34.4,23317.0,31.9548,31.9733,31.8991,31.8991,23317.0
2017-01-05 11:40:00,34.39,34.4,34.32,34.33,14636.0,31.8899,31.8991,31.8249,31.8342,14636.0
2017-01-05 11:50:00,34.33,34.37,34.32,34.36,43614.0,31.8342,31.8713,31.8249,31.862,43614.0
2017-01-05 12:00:00,34.35,34.36,34.32,34.33,15778.0,31.8528,31.862,31.8249,31.8342,15778.0
2017-01-05 12:10:00,34.32,34.43,34.32,34.43,37083.0,31.8249,31.9269,31.8249,31.9269,37083.0
2017-01-05 12:20:00,34.42,34.43,34.39,34.43,11724.0,31.9177,31.9269,31.8899,31.9269,11724.0
2017-01-05 12:30:00,34.43,34.46,34.42,34.46,16612.0,31.9269,31.9548,31.9177,31.9548,16612.0
2017-01-05 12:40:00,34.46,34.48,34.44,34.47,14293.0,31.9548,31.9733,31.9362,31.964,14293.0
2017-01-05 12:50:00,34.47,34.49,34.46,34.47,11718.0,31.964,31.9826,31.9548,31.964,11718.0
2017-01-05 13:00:00,34.48,34.5,34.47,34.48,23011.0,31.9733,31.9919,31.964,31.9733,23011.0
2017-01-05 13:10:00,34.49,34.5,34.48,34.49,4166.0,31.9826,31.9919,31.9733,31.9826,4166.0
2017-01-05 13:20:00,34.48,34.5,34.44,34.44,8929.0,31.9733,31.9919,31.9362,31.9362,8929.0
2017-01-05 13:30:00,34.44,34.45,34.41,34.42,32566.0,31.9362,31.9455,31.9084,31.9177,32566.0
2017-01-05 13:40:00,34.41,34.42,34.4,34.41,8438.0,31.9084,31.9177,31.8991,31.9084,8438.0
2017-01-05 13:50:00,34.42,34.43,34.4,34.43,4753.0,31.9177,31.9269,31.8991,31.9269,4753.0
2017-01-05 14:00:00,34.43,34.49,34.43,34.47,10108.0,31.9269,31.9826,31.9269,31.964,10108.0
2017-01-05 14:10:00,34.48,34.51,34.47,34.48,12600.0,31.9733,32.0011,31.964,31.9733,12600.0
2017-01-05 14:20:00,34.49,34.5,34.48,34.48,14032.0,31.9826,31.9919,31.9733,31.9733,14032.0
2017-01-05 14:30:00,34.47,34.49,34.45,34.46,23273.0,31.964,31.9826,31.9455,31.9548,23273.0
2017-01-05 14:40:00,34.46,34.48,34.45,34.46,12260.0,31.9548,31.9733,31.9455,31.9548,12260.0
2017-01-05 14:50:00,34.45,34.47,34.44,34.45,8796.0,31.9455,31.964,31.9362,31.9455,8796.0
2017-01-05 15:00:00,34.44,34.49,34.44,34.48,27908.0,31.9362,31.9826,31.9362,31.9733,27908.0
2017-01-05 15:10:00,34.48,34.52,34.48,34.5,13972.0,31.9733,32.0104,31.9733,31.9919,13972.0
2017-01-05 15:20:00,34.5,34.53,34.5,34.52,20578.0,31.9919,32.0197,31.9919,32.0104,20578.0
2017-01-05 15:30:00,34.52,34.53,34.49,34.5,28101.0,32.0104,32.0197,31.9826,31.9919,28101.0
2017-01-05 15:40:00,34.5,34.51,34.48,34.5,25362.0,31.9919,32.0011,31.9733,31.9919,25362.0
2017-01-05 15:50:00,34.49,34.54,34.49,34.51,119918.0,31.9826,32.029,31.9826,32.0011,119918.0
2017-01-06 09:30:00,34.5,34.7,34.37,34.43,65098.0,31.9919,32.1773,31.8713,31.9269,65098.0
2017-01-06 09:40:00,34.43,34.49,34.4,34.42,16423.0,31.9269,31.9826,31.8991,31.9177,16423.0
2017-01-06 09:50:00,34.42,34.48,34.42,34.48,8008.0,31.9177,31.9733,31.9177,31.9733,8008.0
2017-01-06 10:00:00,34.5,34.52,34.44,34.46,11346.0,31.9919,32.0104,31.9362,31.9548,11346.0
2017-01-06 10:10:00,34.46,34.47,34.38,34.41,7825.0,31.9548,31.964,31.8806,31.9084,7825.0
2017-01-06 10:20:00,34.41,34.44,34.41,34.43,4225.0,31.9084,31.9362,31.9084,31.9269,4225.0
2017-01-06 10:30:00,34.43,34.43,34.34,34.35,46651.0,31.9269,31.9269,31.8435,31.8528,46651.0
2017-01-06 10:40:00,34.35,34.37,34.3,34.3,33270.0,31.8528,31.8713,31.8064,31.8064,33270.0
2017-01-06 10:50:00,34.3,34.39,34.29,34.36,41251.0,31.8064,31.8899,31.7971,31.862,41251.0
2017-01-06 11:00:00,34.36,34.36,34.29,34.29,48934.0,31.862,31.862,31.7971,31.7971,48934.0
2017-01-06 11:10:00,34.3,34.35,34.29,34.33,27349.0,31.8064,31.8528,31.7971,31.8342,27349.0
2017-01-06 11:20:00,34.33,34.36,34.32,34.34,36417.0,31.8342,31.862,31.8249,31.8435,36417.0
2017-01-06 11:30:00,34.34,34.37,34.33,34.35,32765.0,31.8435,31.8713,31.8342,31.8528,32765.0
2017-01-06 11:40:00,34.36,34.45,34.36,34.43,11438.0,31.862,31.9455,31.862,31.9269,11438.0
2017-01-06 11:50:00,34.44,34.49,34.42,34.49,88627.0,31.9362,31.9826,31.9177,31.9826,88627.0
2017-01-06 12:00:00,34.48,34.49,34.43,34.46,15429.0,31.9733,31.9826,31.9269,31.9548,15429.0
2017-01-06 12:10:00,34.45,34.47,34.43,34.46,6050.0,31.9455,31.964,31.9269,31.9548,6050.0
2017-01-06 12:20:00,34.46,34.47,34.42,34.43,12070.0,31.9548,31.964,31.9177,31.9269,12070.0
2017-01-06 12:30:00,34.44,34.48,34.44,34.45,18833.0,31.9362,31.9733,31.9362,31.9455,18833.0
2017-01-06 12:40:00,34.45,34.47,34.43,34.44,19090.0,31.9455,31.964,31.9269,31.9362,19090.0
2017-01-06 12:50:00,34.44,34.46,34.43,34.46,45770.0,31.9362,31.9548,31.9269,31.9548,45770.0
2017-01-06 13:00:00,34.46,34.49,34.46,34.48,17414.0,31.9548,31.9826,31.9548,31.9733,17414.0
2017-01-06 13:10:00,34.48,34.48,34.46,34.47,19915.0,31.9733,31.9733,31.9548,31.964,19915.0
2017-01-06 13:20:00,34.48,34.48,34.43,34.43,15423.0,31.9733,31.9733,31.9269,31.9269,15423.0
2017-01-06 13:30:00,34.43,34.46,34.43,34.46,6568.0,31.9269,31.9548,31.9269,31.9548,6568.0
2017-01-06 13:40:00,34.47,34.49,34.46,34.48,15308.0,31.964,31.9826,31.9548,31.9733,15308.0
2017-01-06 13:50:00,34.48,34.48,34.43,34.45,7491.0,31.9733,31.9733,31.9269,31.9455,7491.0
2017-01-06 14:00:00,34.45,34.49,34.45,34.46,46057.0,31.9455,31.9826,31.9455,31.9548,46057.0
2017-01-06 14:10:00,34.46,34.46,34.43,34.44,8816.0,31.9548,31.9548,31.9269,31.9362,8816.0
2017-01-06 14:20:00,34.43,34.44,34.37,34.39,34547.0,31.9269,31.9362,31.8713,31.8899,34547.0
2017-01-06 14:30:00,34.4,34.42,34.38,34.39,15721.0,31.8991,31.9177,31.8806,31.8899,15721.0
2017-01-06 14:40:00,34.38,34.38,34.32,34.34,37220.0,31.8806,31.8806,31.8249,31.8435,37220.0
2017-01-06 14:50:00,34.34,34.35,34.31,34.32,17357.0,31.8435,31.8528,31.8157,31.8249,17357.0
2017-01-06 15:00:00,34.32,34.36,34.31,34.32,13616.0,31.8249,31.862,31.8157,31.8249,13616.0
2017-01-06 15:10:00,34.32,34.33,34.28,34.29,39551.0,31.8249,31.8342,31.7879,31.7971,39551.0
2017-01-06 15:20:00,34.29,34.3,34.26,34.27,46700.0,31.7971,31.8064,31.7693,31.7786,46700.0
2017-01-06 15:30:00,34.26,34.27,34.24,34.27,106155.0,31.7693,31.7786,31.7508,31.7786,106155.0
2017-01-06 15:40:00,34.27,34.3,34.26,34.28,138160.0,31.7786,31.8064,31.7693,31.7879,138160.0
2017-01-06 15:50:00,34.28,34.29,34.23,34.23,219790.0,31.7879,31.7971,31.7415,31.7415,219790.0
2017-01-09 09:30:00,34.13,34.28,34.03,34.08,136731.0,31.6488,31.7879,31.556,31.6024,136731.0
2017-01-09 09:40:00,34.08,34.1,33.97,34.05,100812.0,31.6024,31.6209,31.5004,31.5746,100812.0
2017-01-09 09:50:00,34.05,34.11,34.03,34.04,37407.0,31.5746,31.6302,31.556,31.5653,37407.0
2017-01-09 10:00:00,34.04,34.07,33.99,34.02,181897.0,31.5653,31.5931,31.5189,31.5468,181897.0
2017-01-09 10:10:00,34.02,34.03,33.97,34.02,33301.0,31.5468,31.556,31.5004,31.5468,33301.0
2017-01-09 10:20:00,34.02,34.05,34.02,34.03,47289.0,31.5468,31.5746,31.5468,31.556,47289.0
2017-01-09 10:30:00,34.04,34.07,34.01,34.03,29843.0,31.5653,31.5931,31.5375,31.556,29843.0
2017-01-09 10:40:00,34.03,34.06,34.0,34.06,29529.0,31.556,31.5838,31.5282,31.5838,29529.0
2017-01-09 10:50:00,34.06,34.14,34.06,34.13,65593.0,31.5838,31.658,31.5838,31.6488,65593.0
2017-01-09 11:00:00,34.12,34.12,34.08,34.11,59071.0,31.6395,31.6395,31.6024,31.6302,59071.0
2017-01-09 11:10:00,34.09,34.12,34.08,34.11,14223.0,31.6117,31.6395,31.6024,31.6302,14223.0
2017-01-09 11:20:00,34.12,34.14,34.11,34.13,17342.0,31.6395,31.658,31.6302,31.6488,17342.0
2017-01-09 11:30:00,34.13,34.13,34.1,34.11,18029.0,31.6488,31.6488,31.6209,31.6302,18029.0
2017-01-09 11:40:00,34.12,34.12,34.08,34.11,10848.0,31.6395,31.6395,31.6024,31.6302,10848.0
2017-01-09 11:50:00,34.11,34.12,34.09,34.1,80608.0,31.6302,31.6395,31.6117,31.6209,80608.0
2017-01-09 12:00:00,34.1,34.15,34.09,34.13,147441.0,31.6209,31.6673,31.6117,31.6488,147441.0
2017-01-09 12:10:00,34.13,34.15,34.1,34.1,15049.0,31.6488,31.6673,31.6209,31.6209,15049.0
2017-01-09 12:20:00,34.11,34.14,34.1,34.12,19258.0,31.6302,31.658,31.6209,31.6395,19258.0
2017-01-09 12:30:00,34.13,34.13,34.09,34.09,11824.0,31.6488,31.6488,31.6117,31.6117,11824.0
2017-01-09 12:40:00,34.09,34.12,34.09,34.11,38611.0,31.6117,31.6395,31.6117,31.6302,38611.0
2017-01-09 12:50:00,34.11,34.15,34.11,34.13,11312.0,31.6302,31.6673,31.6302,31.6488,11312.0
2017-01-09 13:00:00,34.13,34.15,34.1,34.1,9913.0,31.6488,31.6673,31.6209,31.6209,9913.0
2017-01-09 13:10:00,34.1,34.1,34.08,34.09,11111.0,31.6209,31.6209,31.6024,31.6117,11111.0
2017-01-09 13:20:00,34.08,34.09,34.05,34.06,27114.0,31.6024,31.6117,31.5746,31.5838,27114.0
2017-01-09 13:30:00,34.06,34.06,34.01,34.03,17386.0,31.5838,31.5838,31.5375,31.556,17386.0
2017-01-09 13:40:00,34.03,34.03,34.02,34.02,9157.0,31.556,31.556,31.5468,31.5468,9157.0
2017-01-09 13:50:00,34.02,34.02,34.0,34.02,13356.0,31.5468,31.5468,31.5282,31.5468,13356.0
2017-01-09 14:00:00,34.02,34.09,34.02,34.08,12345.0,31.5468,31.6117,31.5468,31.6024,12345.0
2017-01-09 14:10:00,34.08,34.08,34.03,34.06,42546.0,31.6024,31.6024,31.556,31.5838,42546.0
2017-01-09 14:20:00,34.07,34.07,34.04,34.05,8286.0,31.5931,31.5931,31.5653,31.5746,8286.0
2017-01-09 14:30:00,34.05,34.05,34.02,34.02,22531.0,31.5746,31.5746,31.5468,31.5468,22531.0
2017-01-09 14:40:00,34.02,34.03,34.01,34.02,15126.0,31.5468,31.556,31.5375,31.5468,15126.0
2017-01-09 14:50:00,34.02,34.04,34.01,34.03,254603.0,31.5468,31.5653,31.5375,31.556,254603.0
2017-01-09 15:00:00,34.03,34.05,34.01,34.02,13572.0,31.556,31.5746,31.5375,31.5468,13572.0
2017-01-09 15:10:00,34.01,34.03,34.01,34.02,18550.0,31.5375,31.556,31.5375,31.5468,18550.0
2017-01-09 15:20:00,34.02,34.05,34.0,34.04,27652.0,31.5468,31.5746,31.5282,31.5653,27652.0
2017-01-09 15:30:00,34.04,34.05,34.01,34.02,32819.0,31.5653,31.5746,31.5375,31.5468,32819.0
2017-01-09 15:40:00,34.02,34.04,34.01,34.02,90078.0,31.5468,31.5653,31.5375,31.5468,90078.0
2017-01-09 15:50:00,34.02,34.04,34.0,34.01,187706.0,31.5468,31.5653,31.5282,31.5375,187706.0
2017-01-10 09:30:00,33.99,34.19,33.99,34.06,22244.0,31.5189,31.7044,31.5189,31.5838,22244.0
2017-01-10 09:40:00,34.06,34.08,34.03,34.07,13600.0,31.5838,31.6024,31.556,31.5931,13600.0
2017-01-10 09:50:00,34.08,34.11,34.03,34.11,87762.0,31.6024,31.6302,31.556,31.6302,87762.0
2017-01-10 10:00:00,34.11,34.13,34.06,34.06,22240.0,31.6302,31.6488,31.5838,31.5838,22240.0
2017-01-10 10:10:00,34.07,34.08,34.05,34.06,14005.0,31.5931,31.6024,31.5746,31.5838,14005.0
2017-01-10 10:20:00,34.06,34.08,34.02,34.06,47875.0,31.5838,31.6024,31.5468,31.5838,47875.0
2017-01-10 10:30:00,34.07,34.13,34.07,34.1,22328.0,31.5931,31.6488,31.5931,31.6209,22328.0
2017-01-10 10:40:00,34.1,34.16,34.09,34.15,16548.0,31.6209,31.6766,31.6117,31.6673,16548.0
2017-01-10 10:50:00,34.14,34.25,34.14,34.23,70023.0,31.658,31.76,31.658,31.7415,70023.0
2017-01-10 11:00:00,34.23,34.31,34.21,34.25,101959.0,31.7415,31.8157,31.7229,31.76,101959.0
2017-01-10 11:10:00,34.25,34.3,34.23,34.27,34836.0,31.76,31.8064,31.7415,31.7786,34836.0
2017-01-10 11:20:00,34.27,34.3,34.26,34.26,14924.0,31.7786,31.8064,31.7693,31.7693,14924.0
2017-01-10 11:30:00,34.26,34.26,34.23,34.25,9622.0,31.7693,31.7693,31.7415,31.76,9622.0
2017-01-10 11:40:00,34.27,34.3,34.27,34.28,13402.0,31.7786,31.8064,31.7786,31.7879,13402.0
2017-01-10 11:50:00,34.28,34.32,34.28,34.31,7498.0,31.7879,31.8249,31.7879,31.8157,7498.0
2017-01-10 12:00:00,34.3,34.31,34.3,34.31,14100.0,31.8064,31.8157,31.8064,31.8157,14100.0
2017-01-10 12:10:00,34.32,34.35,34.31,34.31,8928.0,31.8249,31.8528,31.8157,31.8157,8928.0
2017-01-10 12:20:00,34.32,34.34,34.32,34.33,10843.0,31.8249,31.8435,31.8249,31.8342,10843.0
2017-01-10 12:30:00,34.34,34.34,34.31,34.32,9925.0,31.8435,31.8435,31.8157,31.8249,9925.0
2017-01-10 12:40:00,34.32,34.32,34.28,34.29,7976.0,31.8249,31.8249,31.7879,31.7971,7976.0
2017-01-10 12:50:00,34.28,34.28,34.26,34.27,9120.0,31.7879,31.7879,31.7693,31.7786,9120.0
2017-01-10 13:00:00,34.27,34.28,34.24,34.24,11613.0,31.7786,31.7879,31.7508,31.7508,11613.0
2017-01-10 13:10:00,34.24,34.27,34.24,34.27,24223.0,31.7508,31.7786,31.7508,31.7786,24223.0
2017-01-10 13:20:00,34.26,34.26,34.22,34.22,3700.0,31.7693,31.7693,31.7322,31.7322,3700.0
2017-01-10 13:30:00,34.22,34.23,34.21,34.23,20920.0,31.7322,31.7415,31.7229,31.7415,20920.0
2017-01-10 13:40:00,34.23,34.23,34.18,34.19,270900.0,31.7415,31.7415,31.6951,31.7044,270900.0
2017-01-10 13:50:00,34.18,34.19,34.11,34.11,107992.0,31.6951,31.7044,31.6302,31.6302,107992.0
2017-01-10 14:00:00,34.11,34.12,34.06,34.08,29937.0,31.6302,31.6395,31.5838,31.6024,29937.0
2017-01-10 14:10:00,34.08,34.11,34.08,34.1,17106.0,31.6024,31.6302,31.6024,31.6209,17106.0
2017-01-10 14:20:00,34.11,34.13,34.09,34.09,21246.0,31.6302,31.6488,31.6117,31.6117,21246.0
2017-01-10 14:30:00,34.09,34.13,34.09,34.12,15883.0,31.6117,31.6488,31.6117,31.6395,15883.0
2017-01-10 14:40:00,34.12,34.13,34.11,34.11,15349.0,31.6395,31.6488,31.6302,31.6302,15349.0
2017-01-10 14:50:00,34.11,34.12,34.09,34.12,27811.0,31.6302,31.6395,31.6117,31.6395,27811.0
2017-01-10 15:00:00,34.12,34.17,34.12,34.17,15584.0,31.6395,31.6859,31.6395,31.6859,15584.0
2017-01-10 15:10:00,34.17,34.18,34.15,34.17,19221.0,31.6859,31.6951,31.6673,31.6859,19221.0
2017-01-10 15:20:00,34.17,34.18,34.16,34.16,13150.0,31.6859,31.6951,31.6766,31.6766,13150.0
2017-01-10 15:30:00,34.16,34.22,34.16,34.2,63862.0,31.6766,31.7322,31.6766,31.7137,63862.0
2017-01-10 15:40:00,34.19,34.21,34.18,34.18,50168.0,31.7044,31.7229,31.6951,31.6951,50168.0
2017-01-10 15:50:00,34.19,34.19,34.16,34.17,319152.0,31.7044,31.7044,31.6766,31.6859,319152.0
2017-01-11 09:30:00,34.07,34.2,34.04,34.08,50199.0,31.5931,31.7137,31.5653,31.6024,50199.0
2017-01-11 09:40:00,34.08,34.15,34.07,34.13,38871.0,31.6024,31.6673,31.5931,31.6488,38871.0
2017-01-11 09:50:00,34.13,34.16,34.09,34.15,26721.0,31.6488,31.6766,31.6117,31.6673,26721.0
2017-01-11 10:00:00,34.16,34.17,34.1,34.1,41478.0,31.6766,31.6859,31.6209,31.6209,41478.0
2017-01-11 10:10:00,34.1,34.13,34.08,34.12,33931.0,31.6209,31.6488,31.6024,31.6395,33931.0
2017-01-11 10:20:00,34.13,34.25,34.13,34.23,22941.0,31.6488,31.76,31.6488,31.7415,22941.0
2017-01-11 10:30:00,34.23,34.27,34.18,34.27,25555.0,31.7415,31.7786,31.6951,31.7786,25555.0
2017-01-11 10:40:00,34.27,34.28,34.22,34.24,17168.0,31.7786,31.7879,31.7322,31.7508,17168.0
2017-01-11 10:50:00,34.25,34.26,34.19,34.2,24495.0,31.76,31.7693,31.7044,31.7137,24495.0
2017-01-11 11:00:00,34.2,34.25,34.2,34.24,24838.0,31.7137,31.76,31.7137,31.7508,24838.0
2017-01-11 11:10:00,34.24,34.29,34.24,34.28,43196.0,31.7508,31.7971,31.7508,31.7879,43196.0
2017-01-11 11:20:00,34.28,34.31,34.19,34.19,76037.0,31.7879,31.8157,31.7044,31.7044,76037.0
2017-01-11 11:30:00,34.19,34.19,34.07,34.11,49525.0,31.7044,31.7044,31.5931,31.6302,49525.0
2017-01-11 11:40:00,34.11,34.17,34.1,34.15,54065.0,31.6302,31.6859,31.6209,31.6673,54065.0
2017-01-11 11:50:00,34.16,34.3,34.15,34.28,29305.0,31.6766,31.8064,31.6673,31.7879,29305.0
2017-01-11 12:00:00,34.29,34.3,34.25,34.27,22160.0,31.7971,31.8064,31.76,31.7786,22160.0
2017-01-11 12:10:00,34.27,34.29,34.2,34.2,28912.0,31.7786,31.7971,31.7137,31.7137,28912.0
2017-01-11 12:20:00,34.19,34.19,34.12,34.19,31342.0,31.7044,31.7044,31.6395,31.7044,31342.0
2017-01-11 12:30:00,34.19,34.2,34.15,34.16,18714.0,31.7044,31.7137,31.6673,31.6766,18714.0
2017-01-11 12:40:00,34.15,34.16,34.08,34.1,24309.0,31.6673,31.6766,31.6024,31.6209,24309.0
2017-01-11 12:50:00,34.1,34.15,34.1,34.14,11370.0,31.6209,31.6673,31.6209,31.658,11370.0
2017-01-11 13:00:00,34.17,34.18,34.13,34.13,17795.0,31.6859,31.6951,31.6488,31.6488,17795.0
2017-01-11 13:10:00,34.14,34.14,34.07,34.09,19038.0,31.658,31.658,31.5931,31.6117,19038.0
2017-01-11 13:20:00,34.09,34.14,34.07,34.08,24922.0,31.6117,31.658,31.5931,31.6024,24922.0
2017-01-11 13:30:00,34.08,34.17,34.07,34.16,22909.0,31.6024,31.6859,31.5931,31.6766,22909.0
2017-01-11 13:40:00,34.16,34.2,34.15,34.17,21463.0,31.6766,31.7137,31.6673,31.6859,21463.0
2017-01-11 13:50:00,34.17,34.22,34.17,34.21,14022.0,31.6859,31.7322,31.6859,31.7229,14022.0
2017-01-11 14:00:00,34.21,34.22,34.2,34.2,16117.0,31.7229,31.7322,31.7137,31.7137,16117.0
2017-01-11 14:10:00,34.21,34.25,34.2,34.23,34587.0,31.7229,31.76,31.7137,31.7415,34587.0
2017-01-11 14:20:00,34.24,34.25,34.22,34.22,17060.0,31.7508,31.76,31.7322,31.7322,17060.0
2017-01-11 14:30:00,34.22,34.26,34.22,34.25,24002.0,31.7322,31.7693,31.7322,31.76,24002.0
2017-01-11 14:40:00,34.26,34.28,34.24,34.26,25408.0,31.7693,31.7879,31.7508,31.7693,25408.0
2017-01-11 14:50:00,34.25,34.26,34.23,34.23,14668.0,31.76,31.7693,31.7415,31.7415,14668.0
2017-01-11 15:00:00,34.24,34.29,34.24,34.26,25520.0,31.7508,31.7971,31.7508,31.7693,25520.0
2017-01-11 15:10:00,34.26,34.29,34.26,34.27,16070.0,31.7693,31.7971,31.7693,31.7786,16070.0
2017-01-11 15:20:00,34.27,34.28,34.26,34.27,31279.0,31.7786,31.7879,31.7693,31.7786,31279.0
2017-01-11 15:30:00,34.27,34.31,34.26,34.29,75551.0,31.7786,31.8157,31.7693,31.7971,75551.0
2017-01-11 15:40:00,34.29,34.32,34.27,34.32,73348.0,31.7971,31.8249,31.7786,31.8249,73348.0
2017-01-11 15:50:00,34.32,34.32,34.28,34.3,109644.0,31.8249,31.8249,31.7879,31.8064,109644.0
2017-01-12 09:30:00,34.24,34.24,34.03,34.03,50615.0,31.7508,31.7508,31.556,31.556,50615.0
2017-01-12 09:40:00,34.02,34.05,33.96,33.96,28502.0,31.5468,31.5746,31.4911,31.4911,28502.0
2017-01-12 09:50:00,33.96,33.96,33.89,33.95,15986.0,31.4911,31.4911,31.4262,31.4818,15986.0
2017-01-12 10:00:00,33.94,33.94,33.73,33.77,55749.0,31.4726,31.4726,31.2778,31.3149,55749.0
2017-01-12 10:10:00,33.78,33.81,33.75,33.75,196696.0,31.3242,31.352,31.2964,31.2964,196696.0
2017-01-12 10:20:00,33.75,33.84,33.75,33.84,175987.0,31.2964,31.3798,31.2964,31.3798,175987.0
2017-01-12 10:30:00,33.84,33.85,33.74,33.75,50091.0,31.3798,31.3891,31.2871,31.2964,50091.0
2017-01-12 10:40:00,33.76,33.86,33.76,33.79,28155.0,31.3057,31.3984,31.3057,31.3335,28155.0
2017-01-12 10:50:00,33.79,33.82,33.77,33.79,20396.0,31.3335,31.3613,31.3149,31.3335,20396.0
2017-01-12 11:00:00,33.78,33.79,33.71,33.73,38634.0,31.3242,31.3335,31.2593,31.2778,38634.0
2017-01-12 11:10:00,33.72,33.78,33.71,33.75,49880.0,31.2686,31.3242,31.2593,31.2964,49880.0
2017-01-12 11:20:00,33.76,33.82,33.75,33.82,38404.0,31.3057,31.3613,31.2964,31.3613,38404.0
2017-01-12 11:30:00,33.81,33.84,33.79,33.84,38584.0,31.352,31.3798,31.3335,31.3798,38584.0
2017-01-12 11:40:00,33.84,33.84,33.8,33.81,45542.0,31.3798,31.3798,31.3427,31.352,45542.0
2017-01-12 11:50:00,33.82,33.85,33.81,33.85,22497.0,31.3613,31.3891,31.352,31.3891,22497.0
2017-01-12 12:00:00,33.85,33.9,33.85,33.89,10707.0,31.3891,31.4355,31.3891,31.4262,10707.0
2017-01-12 12:10:00,33.89,33.96,33.88,33.95,47719.0,31.4262,31.4911,31.4169,31.4818,47719.0
2017-01-12 12:20:00,33.95,33.96,33.93,33.94,213861.0,31.4818,31.4911,31.4633,31.4726,213861.0
2017-01-12 12:30:00,33.94,33.96,33.92,33.94,221117.0,31.4726,31.4911,31.454,31.4726,221117.0
2017-01-12 12:40:00,33.94,33.95,33.9,33.92,68031.0,31.4726,31.4818,31.4355,31.454,68031.0
2017-01-12 12:50:00,33.93,33.98,33.93,33.98,6056.0,31.4633,31.5097,31.4633,31.5097,6056.0
2017-01-12 13:00:00,33.98,34.04,33.98,34.04,15495.0,31.5097,31.5653,31.5097,31.5653,15495.0
2017-01-12 13:10:00,34.04,34.08,34.04,34.06,7900.0,31.5653,31.6024,31.5653,31.5838,7900.0
2017-01-12 13:20:00,34.07,34.09,34.04,34.05,39966.0,31.5931,31.6117,31.5653,31.5746,39966.0
2017-01-12 13:30:00,34.06,34.07,34.04,34.06,19979.0,31.5838,31.5931,31.5653,31.5838,19979.0
2017-01-12 13:40:00,34.06,34.11,34.06,34.1,82216.0,31.5838,31.6302,31.5838,31.6209,82216.0
2017-01-12 13:50:00,34.1,34.11,34.09,34.11,118475.0,31.6209,31.6302,31.6117,31.6302,118475.0
2017-01-12 14:00:00,34.11,34.14,34.09,34.12,66322.0,31.6302,31.658,31.6117,31.6395,66322.0
2017-01-12 14:10:00,34.12,34.12,34.1,34.12,47491.0,31.6395,31.6395,31.6209,31.6395,47491.0
2017-01-12 14:20:00,34.13,34.13,34.1,34.13,70390.0,31.6488,31.6488,31.6209,31.6488,70390.0
2017-01-12 14:30:00,34.13,34.23,34.13,34.21,91435.0,31.6488,31.7415,31.6488,31.7229,91435.0
2017-01-12 14:40:00,34.22,34.22,34.17,34.18,70515.0,31.7322,31.7322,31.6859,31.6951,70515.0
2017-01-12 14:50:00,34.18,34.22,34.18,34.22,43279.0,31.6951,31.7322,31.6951,31.7322,43279.0
2017-01-12 15:00:00,34.22,34.22,34.17,34.19,31943.0,31.7322,31.7322,31.6859,31.7044,31943.0
2017-01-12 15:10:00,34.18,34.21,34.16,34.17,64047.0,31.6951,31.7229,31.6766,31.6859,64047.0
2017-01-12 15:20:00,34.17,34.19,34.15,34.16,111843.0,31.6859,31.7044,31.6673,31.6766,111843.0
2017-01-12 15:30:00,34.16,34.22,34.16,34.22,102964.0,31.6766,31.7322,31.6766,31.7322,102964.0
2017-01-12 15:40:00,34.22,34.23,34.18,34.21,115146.0,31.7322,31.7415,31.6951,31.7229,115146.0
2017-01-12 15:50:00,34.21,34.23,34.19,34.2,153552.0,31.7229,31.7415,31.7044,31.7137,153552.0
2017-01-13 09:30:00,34.2,34.49,34.2,34.39,44871.0,31.7137,31.9826,31.7137,31.8899,44871.0
2017-01-13 09:40:00,34.39,34.48,34.39,34.46,25525.0,31.8899,31.9733,31.8899,31.9548,25525.0
2017-01-13 09:50:00,34.46,34.46,34.37,34.42,49101.0,31.9548,31.9548,31.8713,31.9177,49101.0
2017-01-13 10:00:00,34.43,34.45,34.37,34.38,27723.0,31.9269,31.9455,31.8713,31.8806,27723.0
2017-01-13 10:10:00,34.38,34.41,34.31,34.32,38271.0,31.8806,31.9084,31.8157,31.8249,38271.0
2017-01-13 10:20:00,34.31,34.36,34.31,34.33,16595.0,31.8157,31.862,31.8157,31.8342,16595.0
2017-01-13 10:30:00,34.34,34.37,34.33,34.36,16008.0,31.8435,31.8713,31.8342,31.862,16008.0
2017-01-13 10:40:00,34.35,34.37,34.31,34.35,32714.0,31.8528,31.8713,31.8157,31.8528,32714.0
2017-01-13 10:50:00,34.35,34.37,34.34,34.36,14242.0,31.8528,31.8713,31.8435,31.862,14242.0
2017-01-13 11:00:00,34.36,34.37,34.35,34.37,19344.0,31.862,31.8713,31.8528,31.8713,19344.0
2017-01-13 11:10:00,34.37,34.38,34.34,34.35,23598.0,31.8713,31.8806,31.8435,31.8528,23598.0
2017-01-13 11:20:00,34.35,34.38,34.35,34.37,5196.0,31.8528,31.8806,31.8528,31.8713,5196.0
2017-01-13 11:30:00,34.37,34.4,34.36,34.39,10638.0,31.8713,31.8991,31.862,31.8899,10638.0
2017-01-13 11:40:00,34.39,34.42,34.37,34.39,14023.0,31.8899,31.9177,31.8713,31.8899,14023.0
2017-01-13 11:50:00,34.4,34.41,34.39,34.41,10464.0,31.8991,31.9084,31.8899,31.9084,10464.0
2017-01-13 12:00:00,34.41,34.43,34.38,34.39,6306.0,31.9084,31.9269,31.8806,31.8899,6306.0
2017-01-13 12:10:00,34.4,34.4,34.35,34.37,18097.0,31.8991,31.8991,31.8528,31.8713,18097.0
2017-01-13 12:20:00,34.35,34.37,34.34,34.35,107798.0,31.8528,31.8713,31.8435,31.8528,107798.0
2017-01-13 12:30:00,34.35,34.38,34.35,34.37,2480.0,31.8528,31.8806,31.8528,31.8713,2480.0
2017-01-13 12:40:00,34.37,34.37,34.36,34.36,2170.0,31.8713,31.8713,31.862,31.862,2170.0
2017-01-13 12:50:00,34.37,34.4,34.37,34.4,3100.0,31.8713,31.8991,31.8713,31.8991,3100.0
2017-01-13 13:00:00,34.4,34.41,34.38,34.39,8615.0,31.8991,31.9084,31.8806,31.8899,8615.0
2017-01-13 13:10:00,34.39,34.39,34.37,34.38,3974.0,31.8899,31.8899,31.8713,31.8806,3974.0
2017-01-13 13:20:00,34.37,34.39,34.34,34.34,10565.0,31.8713,31.8899,31.8435,31.8435,10565.0
2017-01-13 13:30:00,34.34,34.35,34.33,34.34,9869.0,31.8435,31.8528,31.8342,31.8435,9869.0
2017-01-13 13:40:00,34.33,34.34,34.32,34.32,6319.0,31.8342,31.8435,31.8249,31.8249,6319.0
2017-01-13 13:50:00,34.32,34.32,34.31,34.31,3840.0,31.8249,31.8249,31.8157,31.8157,3840.0
2017-01-13 14:00:00,34.3,34.33,34.29,34.31,11239.0,31.8064,31.8342,31.7971,31.8157,11239.0
2017-01-13 14:10:00,34.31,34.32,34.29,34.3,13823.0,31.8157,31.8249,31.7971,31.8064,13823.0
2017-01-13 14:20:00,34.31,34.31,34.28,34.28,5356.0,31.8157,31.8157,31.7879,31.7879,5356.0
2017-01-13 14:30:00,34.28,34.31,34.28,34.3,4170.0,31.7879,31.8157,31.7879,31.8064,4170.0
2017-01-13 14:40:00,34.29,34.31,34.29,34.3,3626.0,31.7971,31.8157,31.7971,31.8064,3626.0
2017-01-13 14:50:00,34.31,34.33,34.29,34.33,20932.0,31.8157,31.8342,31.7971,31.8342,20932.0
2017-01-13 15:00:00,34.32,34.34,34.32,34.33,3800.0,31.8249,31.8435,31.8249,31.8342,3800.0
2017-01-13 15:10:00,34.33,34.36,34.32,34.36,18761.0,31.8342,31.862,31.8249,31.862,18761.0
2017-01-13 15:20:00,34.36,34.36,34.35,34.36,10791.0,31.862,31.862,31.8528,31.862,10791.0
2017-01-13 15:30:00,34.35,34.38,34.34,34.37,54745.0,31.8528,31.8806,31.8435,31.8713,54745.0
2017-01-13 15:40:00,34.37,34.39,34.36,34.36,20081.0,31.8713,31.8899,31.862,31.862,20081.0
2017-01-13 15:50:00,34.37,34.38,34.33,34.34,115022.0,31.8713,31.8806,31.8342,31.8435,115022.0
2017-01-17 09:30:00,34.14,34.27,34.14,34.25,76236.0,31.658,31.7786,31.658,31.76,76236.0
2017-01-17 09:40:00,34.25,34.28,34.2,34.22,70558.0,31.76,31.7879,31.7137,31.7322,70558.0
2017-01-17 09:50:00,34.23,34.26,34.2,34.25,121137.0,31.7415,31.7693,31.7137,31.76,121137.0
2017-01-17 10:00:00,34.25,34.39,34.21,34.38,251227.0,31.76,31.8899,31.7229,31.8806,251227.0
2017-01-17 10:10:00,34.38,34.45,34.35,34.42,111192.0,31.8806,31.9455,31.8528,31.9177,111192.0
2017-01-17 10:20:00,34.42,34.46,34.39,34.43,112475.0,31.9177,31.9548,31.8899,31.9269,112475.0
2017-01-17 10:30:00,34.44,34.44,34.4,34.41,46508.0,31.9362,31.9362,31.8991,31.9084,46508.0
2017-01-17 10:40:00,34.42,34.43,34.38,34.39,16184.0,31.9177,31.9269,31.8806,31.8899,16184.0
2017-01-17 10:50:00,34.39,34.43,34.39,34.43,19532.0,31.8899,31.9269,31.8899,31.9269,19532.0
2017-01-17 11:00:00,34.43,34.45,34.39,34.4,21632.0,31.9269,31.9455,31.8899,31.8991,21632.0
2017-01-17 11:10:00,34.4,34.41,34.34,34.35,15934.0,31.8991,31.9084,31.8435,31.8528,15934.0
2017-01-17 11:20:00,34.35,34.42,34.35,34.41,20160.0,31.8528,31.9177,31.8528,31.9084,20160.0
2017-01-17 11:30:00,34.41,34.43,34.39,34.41,10005.0,31.9084,31.9269,31.8899,31.9084,10005.0
2017-01-17 11:40:00,34.41,34.46,34.41,34.45,8512.0,31.9084,31.9548,31.9084,31.9455,8512.0
2017-01-17 11:50:00,34.45,34.45,34.42,34.44,13566.0,31.9455,31.9455,31.9177,31.9362,13566.0
2017-01-17 12:00:00,34.43,34.45,34.4,34.41,12844.0,31.9269,31.9455,31.8991,31.9084,12844.0
2017-01-17 12:10:00,34.41,34.42,34.36,34.38,9781.0,31.9084,31.9177,31.862,31.8806,9781.0
2017-01-17 12:20:00,34.38,34.42,34.37,34.41,8501.0,31.8806,31.9177,31.8713,31.9084,8501.0
2017-01-17 12:30:00,34.42,34.44,34.4,34.4,4105.0,31.9177,31.9362,31.8991,31.8991,4105.0
2017-01-17 12:40:00,34.4,34.42,34.4,34.42,4250.0,31.8991,31.9177,31.8991,31.9177,4250.0
2017-01-17 12:50:00,34.42,34.43,34.39,34.4,10796.0,31.9177,31.9269,31.8899,31.8991,10796.0
2017-01-17 13:00:00,34.39,34.41,34.38,34.39,5033.0,31.8899,31.9084,31.8806,31.8899,5033.0
2017-01-17 13:10:00,34.4,34.41,34.38,34.39,14879.0,31.8991,31.9084,31.8806,31.8899,14879.0
2017-01-17 13:20:00,34.41,34.41,34.39,34.39,3520.0,31.9084,31.9084,31.8899,31.8899,3520.0
2017-01-17 13:30:00,34.39,34.4,34.39,34.39,4200.0,31.8899,31.8991,31.8899,31.8899,4200.0
2017-01-17 13:40:00,34.38,34.38,34.35,34.35,2350.0,31.8806,31.8806,31.8528,31.8528,2350.0
2017-01-17 13:50:00,34.34,34.35,34.33,34.34,12427.0,31.8435,31.8528,31.8342,31.8435,12427.0
2017-01-17 14:00:00,34.34,34.35,34.34,34.35,5851.0,31.8435,31.8528,31.8435,31.8528,5851.0
2017-01-17 14:10:00,34.34,34.35,34.32,34.32,15960.0,31.8435,31.8528,31.8249,31.8249,15960.0
2017-01-17 14:20:00,34.31,34.31,34.27,34.27,35822.0,31.8157,31.8157,31.7786,31.7786,35822.0
2017-01-17 14:30:00,34.27,34.27,34.22,34.22,12637.0,31.7786,31.7786,31.7322,31.7322,12637.0
2017-01-17 14:40:00,34.22,34.24,34.2,34.24,11355.0,31.7322,31.7508,31.7137,31.7508,11355.0
2017-01-17 14:50:00,34.24,34.24,34.18,34.2,39467.0,31.7508,31.7508,31.6951,31.7137,39467.0
2017-01-17 15:00:00,34.2,34.2,34.16,34.18,13653.0,31.7137,31.7137,31.6766,31.6951,13653.0
2017-01-17 15:10:00,34.18,34.24,34.18,34.23,15986.0,31.6951,31.7508,31.6951,31.7415,15986.0
2017-01-17 15:20:00,34.23,34.23,34.21,34.22,21676.0,31.7415,31.7415,31.7229,31.7322,21676.0
2017-01-17 15:30:00,34.21,34.25,34.2,34.25,59707.0,31.7229,31.76,31.7137,31.76,59707.0
2017-01-17 15:40:00,34.24,34.26,34.23,34.25,66974.0,31.7508,31.7693,31.7415,31.76,66974.0
2017-01-17 15:50:00,34.25,34.29,34.23,34.27,151282.0,31.76,31.7971,31.7415,31.7786,151282.0
2017-01-18 09:30:00,34.3,34.4,34.12,34.16,75462.0,31.8064,31.8991,31.6395,31.6766,75462.0
2017-01-18 09:40:00,34.17,34.21,34.15,34.19,23255.0,31.6859,31.7229,31.6673,31.7044,23255.0
2017-01-18 09:50:00,34.2,34.31,34.18,34.31,24765.0,31.7137,31.8157,31.6951,31.8157,24765.0
2017-01-18 10:00:00,34.28,34.31,34.21,34.24,152972.0,31.7879,31.8157,31.7229,31.7508,152972.0
2017-01-18 10:10:00,34.24,34.29,34.21,34.27,10963.0,31.7508,31.7971,31.7229,31.7786,10963.0
2017-01-18 10:20:00,34.26,34.3,34.25,34.26,36536.0,31.7693,31.8064,31.76,31.7693,36536.0
2017-01-18 10:30:00,34.26,34.29,34.24,34.29,39762.0,31.7693,31.7971,31.7508,31.7971,39762.0
2017-01-18 10:40:00,34.27,34.27,34.24,34.26,29198.0,31.7786,31.7786,31.7508,31.7693,29198.0
2017-01-18 10:50:00,34.25,34.28,34.23,34.27,16771.0,31.76,31.7879,31.7415,31.7786,16771.0
2017-01-18 11:00:00,34.28,34.3,34.26,34.29,93092.0,31.7879,31.8064,31.7693,31.7971,93092.0
2017-01-18 11:10:00,34.29,34.31,34.27,34.27,8472.0,31.7971,31.8157,31.7786,31.7786,8472.0
2017-01-18 11:20:00,34.27,34.28,34.25,34.25,4762.0,31.7786,31.7879,31.76,31.76,4762.0
2017-01-18 11:30:00,34.26,34.29,34.26,34.28,8165.0,31.7693,31.7971,31.7693,31.7879,8165.0
2017-01-18 11:40:00,34.27,34.28,34.25,34.28,10393.0,31.7786,31.7879,31.76,31.7879,10393.0
2017-01-18 11:50:00,34.28,34.3,34.2,34.21,23254.0,31.7879,31.8064,31.7137,31.7229,23254.0
2017-01-18 12:00:00,34.2,34.26,34.2,34.26,3362.0,31.7137,31.7693,31.7137,31.7693,3362.0
2017-01-18 12:10:00,34.26,34.29,34.25,34.26,5491.0,31.7693,31.7971,31.76,31.7693,5491.0
2017-01-18 12:20:00,34.27,34.27,34.21,34.21,11979.0,31.7786,31.7786,31.7229,31.7229,11979.0
2017-01-18 12:30:00,34.22,34.22,34.19,34.21,5200.0,31.7322,31.7322,31.7044,31.7229,5200.0
2017-01-18 12:40:00,34.21,34.23,34.21,34.22,3400.0,31.7229,31.7415,31.7229,31.7322,3400.0
2017-01-18 12:50:00,34.22,34.22,34.17,34.18,28201.0,31.7322,31.7322,31.6859,31.6951,28201.0
2017-01-18 13:00:00,34.18,34.21,34.17,34.21,12507.0,31.6951,31.7229,31.6859,31.7229,12507.0
2017-01-18 13:10:00,34.2,34.2,34.18,34.19,12935.0,31.7137,31.7137,31.6951,31.7044,12935.0
2017-01-18 13:20:00,34.18,34.18,34.16,34.17,18125.0,31.6951,31.6951,31.6766,31.6859,18125.0
2017-01-18 13:30:00,34.18,34.22,34.18,34.21,3260.0,31.6951,31.7322,31.6951,31.7229,3260.0
2017-01-18 13:40:00,34.21,34.22,34.19,34.2,10894.0,31.7229,31.7322,31.7044,31.7137,10894.0
2017-01-18 13:50:00,34.18,34.2,34.17,34.18,8292.0,31.6951,31.7137,31.6859,31.6951,8292.0
2017-01-18 14:00:00,34.18,34.2,34.17,34.18,8618.0,31.6951,31.7137,31.6859,31.6951,8618.0
2017-01-18 14:10:00,34.18,34.22,34.17,34.22,9124.0,31.6951,31.7322,31.6859,31.7322,9124.0
2017-01-18 14:20:00,34.22,34.22,34.2,34.2,12079.0,31.7322,31.7322,31.7137,31.7137,12079.0
2017-01-18 14:30:00,34.2,34.2,34.16,34.17,11275.0,31.7137,31.7137,31.6766,31.6859,11275.0
2017-01-18 14:40:00,34.17,34.19,34.16,34.17,5146.0,31.6859,31.7044,31.6766,31.6859,5146.0
2017-01-18 14:50:00,34.17,34.2,34.17,34.19,7790.0,31.6859,31.7137,31.6859,31.7044,7790.0
2017-01-18 15:00:00,34.19,34.19,34.17,34.19,5409.0,31.7044,31.7044,31.6859,31.7044,5409.0
2017-01-18 15:10:00,34.19,34.21,34.17,34.2,57793.0,31.7044,31.7229,31.6859,31.7137,57793.0
2017-01-18 15:20:00,34.2,34.21,34.18,34.2,133604.0,31.7137,31.7229,31.6951,31.7137,133604.0
2017-01-18 15:30:00,34.19,34.22,34.18,34.22,31453.0,31.7044,31.7322,31.6951,31.7322,31453.0
2017-01-18 15:40:00,34.22,34.27,34.21,34.26,184620.0,31.7322,31.7786,31.7229,31.7693,184620.0
2017-01-18 15:50:00,34.27,34.3,34.26,34.28,516634.0,31.7786,31.8064,31.7693,31.7879,516634.0
2017-01-19 09:30:00,34.31,34.51,34.31,34.48,89530.0,31.8157,32.0011,31.8157,31.9733,89530.0
2017-01-19 09:40:00,34.46,34.48,34.42,34.45,42507.0,31.9548,31.9733,31.9177,31.9455,42507.0
2017-01-19 09:50:00,34.45,34.5,34.43,34.48,33415.0,31.9455,31.9919,31.9269,31.9733,33415.0
2017-01-19 10:00:00,34.47,34.47,34.36,34.36,197826.0,31.964,31.964,31.862,31.862,197826.0
2017-01-19 10:10:00,34.37,34.41,34.36,34.37,37478.0,31.8713,31.9084,31.862,31.8713,37478.0
2017-01-19 10:20:00,34.38,34.41,34.37,34.41,74822.0,31.8806,31.9084,31.8713,31.9084,74822.0
2017-01-19 10:30:00,34.41,34.42,34.33,34.34,47059.0,31.9084,31.9177,31.8342,31.8435,47059.0
2017-01-19 10:40:00,34.34,34.37,34.31,34.34,72508.0,31.8435,31.8713,31.8157,31.8435,72508.0
2017-01-19 10:50:00,34.34,34.34,34.28,34.3,60452.0,31.8435,31.8435,31.7879,31.8064,60452.0
2017-01-19 11:00:00,34.28,34.28,34.19,34.2,20813.0,31.7879,31.7879,31.7044,31.7137,20813.0
2017-01-19 11:10:00,34.19,34.23,34.16,34.23,15976.0,31.7044,31.7415,31.6766,31.7415,15976.0
2017-01-19 11:20:00,34.24,34.28,34.24,34.25,3885.0,31.7508,31.7879,31.7508,31.76,3885.0
2017-01-19 11:30:00,34.23,34.24,34.18,34.18,30883.0,31.7415,31.7508,31.6951,31.6951,30883.0
2017-01-19 11:40:00,34.18,34.26,34.18,34.25,13186.0,31.6951,31.7693,31.6951,31.76,13186.0
2017-01-19 11:50:00,34.26,34.26,34.2,34.22,6296.0,31.7693,31.7693,31.7137,31.7322,6296.0
2017-01-19 12:00:00,34.22,34.22,34.17,34.18,12148.0,31.7322,31.7322,31.6859,31.6951,12148.0
2017-01-19 12:10:00,34.18,34.21,34.18,34.2,4513.0,31.6951,31.7229,31.6951,31.7137,4513.0
2017-01-19 12:20:00,34.2,34.2,34.17,34.18,4233.0,31.7137,31.7137,31.6859,31.6951,4233.0
2017-01-19 12:30:00,34.19,34.2,34.18,34.19,5072.0,31.7044,31.7137,31.6951,31.7044,5072.0
2017-01-19 12:40:00,34.18,34.19,34.17,34.18,4168.0,31.6951,31.7044,31.6859,31.6951,4168.0
2017-01-19 12:50:00,34.19,34.22,34.19,34.21,7646.0,31.7044,31.7322,31.7044,31.7229,7646.0
2017-01-19 13:00:00,34.21,34.21,34.18,34.19,13712.0,31.7229,31.7229,31.6951,31.7044,13712.0
2017-01-19 13:10:00,34.2,34.21,34.17,34.17,9444.0,31.7137,31.7229,31.6859,31.6859,9444.0
2017-01-19 13:20:00,34.17,34.17,34.12,34.13,11256.0,31.6859,31.6859,31.6395,31.6488,11256.0
2017-01-19 13:30:00,34.12,34.14,34.12,34.14,27166.0,31.6395,31.658,31.6395,31.658,27166.0
2017-01-19 13:40:00,34.13,34.14,34.12,34.14,28276.0,31.6488,31.658,31.6395,31.658,28276.0
2017-01-19 13:50:00,34.14,34.15,34.11,34.12,8337.0,31.658,31.6673,31.6302,31.6395,8337.0
2017-01-19 14:00:00,34.11,34.12,34.04,34.04,16519.0,31.6302,31.6395,31.5653,31.5653,16519.0
2017-01-19 14:10:00,34.05,34.05,33.98,33.98,29451.0,31.5746,31.5746,31.5097,31.5097,29451.0
2017-01-19 14:20:00,33.98,34.07,33.97,34.07,102130.0,31.5097,31.5931,31.5004,31.5931,102130.0
2017-01-19 14:30:00,34.06,34.07,34.04,34.04,18574.0,31.5838,31.5931,31.5653,31.5653,18574.0
2017-01-19 14:40:00,34.04,34.09,34.04,34.07,10058.0,31.5653,31.6117,31.5653,31.5931,10058.0
2017-01-19 14:50:00,34.06,34.07,34.01,34.01,24487.0,31.5838,31.5931,31.5375,31.5375,24487.0
2017-01-19 15:00:00,34.02,34.03,34.0,34.02,17337.0,31.5468,31.556,31.5282,31.5468,17337.0
2017-01-19 15:10:00,34.02,34.08,34.02,34.08,24201.0,31.5468,31.6024,31.5468,31.6024,24201.0
2017-01-19 15:20:00,34.07,34.1,34.07,34.09,90200.0,31.5931,31.6209,31.5931,31.6117,90200.0
2017-01-19 15:30:00,34.08,34.09,34.05,34.05,41074.0,31.6024,31.6117,31.5746,31.5746,41074.0
2017-01-19 15:40:00,34.06,34.08,34.03,34.05,190464.0,31.5838,31.6024,31.556,31.5746,190464.0
2017-01-19 15:50:00,34.05,34.08,34.04,34.06,79751.0,31.5746,31.6024,31.5653,31.5838,79751.0
2017-01-20 09:30:00,34.26,34.31,34.11,34.22,79070.0,31.7693,31.8157,31.6302,31.7322,79070.0
2017-01-20 09:40:00,34.21,34.22,34.07,34.08,41159.0,31.7229,31.7322,31.5931,31.6024,41159.0
2017-01-20 09:50:00,34.09,34.12,34.07,34.11,13728.0,31.6117,31.6395,31.5931,31.6302,13728.0
2017-01-20 10:00:00,34.1,34.12,34.07,34.07,16312.0,31.6209,31.6395,31.5931,31.5931,16312.0
2017-01-20 10:10:00,34.08,34.13,34.08,34.12,27422.0,31.6024,31.6488,31.6024,31.6395,27422.0
2017-01-20 10:20:00,34.12,34.12,34.09,34.1,10700.0,31.6395,31.6395,31.6117,31.6209,10700.0
2017-01-20 10:30:00,34.11,34.16,34.11,34.16,28443.0,31.6302,31.6766,31.6302,31.6766,28443.0
2017-01-20 10:40:00,34.16,34.16,34.13,34.14,14918.0,31.6766,31.6766,31.6488,31.658,14918.0
2017-01-20 10:50:00,34.14,34.19,34.13,34.19,10181.0,31.658,31.7044,31.6488,31.7044,10181.0
2017-01-20 11:00:00,34.19,34.24,34.19,34.24,11636.0,31.7044,31.7508,31.7044,31.7508,11636.0
2017-01-20 11:10:00,34.24,34.26,34.22,34.24,36892.0,31.7508,31.7693,31.7322,31.7508,36892.0
2017-01-20 11:20:00,34.24,34.26,34.21,34.21,12776.0,31.7508,31.7693,31.7229,31.7229,12776.0
2017-01-20 11:30:00,34.2,34.23,34.19,34.22,12079.0,31.7137,31.7415,31.7044,31.7322,12079.0
2017-01-20 11:40:00,34.22,34.23,34.21,34.22,13917.0,31.7322,31.7415,31.7229,31.7322,13917.0
2017-01-20 11:50:00,34.22,34.24,34.22,34.23,7242.0,31.7322,31.7508,31.7322,31.7415,7242.0
2017-01-20 12:00:00,34.23,34.23,34.11,34.21,37922.0,31.7415,31.7415,31.6302,31.7229,37922.0
2017-01-20 12:10:00,34.19,34.21,34.12,34.19,14465.0,31.7044,31.7229,31.6395,31.7044,14465.0
2017-01-20 12:20:00,34.18,34.21,34.14,34.14,12633.0,31.6951,31.7229,31.658,31.658,12633.0
2017-01-20 12:30:00,34.14,34.14,34.05,34.08,21848.0,31.658,31.658,31.5746,31.6024,21848.0
2017-01-20 12:40:00,34.09,34.14,34.09,34.11,12148.0,31.6117,31.658,31.6117,31.6302,12148.0
2017-01-20 12:50:00,34.11,34.13,34.06,34.1,24280.0,31.6302,31.6488,31.5838,31.6209,24280.0
2017-01-20 13:00:00,34.09,34.17,34.09,34.16,5105.0,31.6117,31.6859,31.6117,31.6766,5105.0
2017-01-20 13:10:00,34.16,34.2,34.16,34.2,8298.0,31.6766,31.7137,31.6766,31.7137,8298.0
2017-01-20 13:20:00,34.2,34.22,34.19,34.2,6251.0,31.7137,31.7322,31.7044,31.7137,6251.0
2017-01-20 13:30:00,34.2,34.2,34.18,34.18,5027.0,31.7137,31.7137,31.6951,31.6951,5027.0
2017-01-20 13:40:00,34.18,34.22,34.17,34.17,4202.0,31.6951,31.7322,31.6859,31.6859,4202.0
2017-01-20 13:50:00,34.17,34.18,34.15,34.18,4600.0,31.6859,31.6951,31.6673,31.6951,4600.0
2017-01-20 14:00:00,34.18,34.2,34.18,34.19,4798.0,31.6951,31.7137,31.6951,31.7044,4798.0
2017-01-20 14:10:00,34.19,34.21,34.18,34.2,13645.0,31.7044,31.7229,31.6951,31.7137,13645.0
2017-01-20 14:20:00,34.19,34.2,34.14,34.16,10170.0,31.7044,31.7137,31.658,31.6766,10170.0
2017-01-20 14:30:00,34.16,34.18,34.14,34.15,11363.0,31.6766,31.6951,31.658,31.6673,11363.0
2017-01-20 14:40:00,34.15,34.18,34.14,34.17,14715.0,31.6673,31.6951,31.658,31.6859,14715.0
2017-01-20 14:50:00,34.18,34.19,34.17,34.17,11511.0,31.6951,31.7044,31.6859,31.6859,11511.0
2017-01-20 15:00:00,34.18,34.22,34.18,34.22,10350.0,31.6951,31.7322,31.6951,31.7322,10350.0
2017-01-20 15:10:00,34.23,34.24,34.19,34.2,11706.0,31.7415,31.7508,31.7044,31.7137,11706.0
2017-01-20 15:20:00,34.19,34.19,34.13,34.13,20235.0,31.7044,31.7044,31.6488,31.6488,20235.0
2017-01-20 15:30:00,34.12,34.16,34.11,34.16,29478.0,31.6395,31.6766,31.6302,31.6766,29478.0
2017-01-20 15:40:00,34.16,34.17,34.14,34.16,38539.0,31.6766,31.6859,31.658,31.6766,38539.0
2017-01-20 15:50:00,34.17,34.21,34.16,34.2,219007.0,31.6859,31.7229,31.6766,31.7137,219007.0
2017-01-23 09:30:00,34.13,34.29,34.12,34.29,33455.0,31.6488,31.7971,31.6395,31.7971,33455.0
2017-01-23 09:40:00,34.29,34.34,34.28,34.33,23143.0,31.7971,31.8435,31.7879,31.8342,23143.0
2017-01-23 09:50:00,34.32,34.33,34.24,34.28,7598.0,31.8249,31.8342,31.7508,31.7879,7598.0
2017-01-23 10:00:00,34.29,34.34,34.28,34.31,8700.0,31.7971,31.8435,31.7879,31.8157,8700.0
2017-01-23 10:10:00,34.3,34.32,34.26,34.26,27770.0,31.8064,31.8249,31.7693,31.7693,27770.0
2017-01-23 10:20:00,34.26,34.28,34.23,34.23,11905.0,31.7693,31.7879,31.7415,31.7415,11905.0
2017-01-23 10:30:00,34.23,34.26,34.18,34.25,43710.0,31.7415,31.7693,31.6951,31.76,43710.0
2017-01-23 10:40:00,34.26,34.31,34.26,34.31,10595.0,31.7693,31.8157,31.7693,31.8157,10595.0
2017-01-23 10:50:00,34.3,34.31,34.26,34.28,17350.0,31.8064,31.8157,31.7693,31.7879,17350.0
2017-01-23 11:00:00,34.29,34.32,34.28,34.29,47557.0,31.7971,31.8249,31.7879,31.7971,47557.0
2017-01-23 11:10:00,34.3,34.31,34.22,34.23,54989.0,31.8064,31.8157,31.7322,31.7415,54989.0
2017-01-23 11:20:00,34.23,34.24,34.19,34.2,311723.0,31.7415,31.7508,31.7044,31.7137,311723.0
2017-01-23 11:30:00,34.2,34.25,34.2,34.22,29840.0,31.7137,31.76,31.7137,31.7322,29840.0
2017-01-23 11:40:00,34.22,34.22,34.14,34.15,29142.0,31.7322,31.7322,31.658,31.6673,29142.0
2017-01-23 11:50:00,34.14,34.21,34.13,34.2,20279.0,31.658,31.7229,31.6488,31.7137,20279.0
2017-01-23 12:00:00,34.2,34.2,34.18,34.19,8298.0,31.7137,31.7137,31.6951,31.7044,8298.0
2017-01-23 12:10:00,34.19,34.24,34.18,34.24,20908.0,31.7044,31.7508,31.6951,31.7508,20908.0
2017-01-23 12:20:00,34.24,34.27,34.23,34.23,37353.0,31.7508,31.7786,31.7415,31.7415,37353.0
2017-01-23 12:30:00,34.24,34.28,34.24,34.26,9056.0,31.7508,31.7879,31.7508,31.7693,9056.0
2017-01-23 12:40:00,34.26,34.29,34.26,34.26,10870.0,31.7693,31.7971,31.7693,31.7693,10870.0
2017-01-23 12:50:00,34.26,34.26,34.25,34.26,4400.0,31.7693,31.7693,31.76,31.7693,4400.0
2017-01-23 13:00:00,34.26,34.3,34.26,34.28,17406.0,31.7693,31.8064,31.7693,31.7879,17406.0
2017-01-23 13:10:00,34.28,34.28,34.25,34.26,24867.0,31.7879,31.7879,31.76,31.7693,24867.0
2017-01-23 13:20:00,34.26,34.29,34.24,34.24,27214.0,31.7693,31.7971,31.7508,31.7508,27214.0
2017-01-23 13:30:00,34.24,34.35,34.24,34.35,85373.0,31.7508,31.8528,31.7508,31.8528,85373.0
2017-01-23 13:40:00,34.35,34.35,34.29,34.29,13956.0,31.8528,31.8528,31.7971,31.7971,13956.0
2017-01-23 13:50:00,34.28,34.28,34.24,34.25,10260.0,31.7879,31.7879,31.7508,31.76,10260.0
2017-01-23 14:00:00,34.25,34.27,34.23,34.24,28243.0,31.76,31.7786,31.7415,31.7508,28243.0
2017-01-23 14:10:00,34.23,34.24,34.21,34.23,15242.0,31.7415,31.7508,31.7229,31.7415,15242.0
2017-01-23 14:20:00,34.23,34.26,34.23,34.26,9099.0,31.7415,31.7693,31.7415,31.7693,9099.0
2017-01-23 14:30:00,34.27,34.27,34.25,34.26,13398.0,31.7786,31.7786,31.76,31.7693,13398.0
2017-01-23 14:40:00,34.26,34.29,34.24,34.28,6869.0,31.7693,31.7971,31.7508,31.7879,6869.0
2017-01-23 14:50:00,34.28,34.31,34.28,34.3,7091.0,31.7879,31.8157,31.7879,31.8064,7091.0
2017-01-23 15:00:00,34.3,34.3,34.26,34.26,7941.0,31.8064,31.8064,31.7693,31.7693,7941.0
2017-01-23 15:10:00,34.27,34.27,34.25,34.27,18744.0,31.7786,31.7786,31.76,31.7786,18744.0
2017-01-23 15:20:00,34.27,34.33,34.26,34.3,36139.0,31.7786,31.8342,31.7693,31.8064,36139.0
2017-01-23 15:30:00,34.3,34.34,34.29,34.34,34511.0,31.8064,31.8435,31.7971,31.8435,34511.0
2017-01-23 15:40:00,34.34,34.37,34.34,34.35,30536.0,31.8435,31.8713,31.8435,31.8528,30536.0
2017-01-23 15:50:00,34.35,34.35,34.32,34.33,127140.0,31.8528,31.8528,31.8249,31.8342,127140.0
2017-01-24 09:30:00,34.62,34.89,34.62,34.84,129080.0,32.1031,32.3535,32.1031,32.3071,129080.0
2017-01-24 09:40:00,34.84,34.95,34.84,34.91,207963.0,32.3071,32.4091,32.3071,32.3721,207963.0
2017-01-24 09:50:00,34.91,34.91,34.82,34.88,39380.0,32.3721,32.3721,32.2886,32.3442,39380.0
2017-01-24 10:00:00,34.89,34.97,34.84,34.94,119387.0,32.3535,32.4277,32.3071,32.3999,119387.0
2017-01-24 10:10:00,34.95,35.05,34.95,35.05,42463.0,32.4091,32.5019,32.4091,32.5019,42463.0
2017-01-24 10:20:00,35.04,35.08,35.02,35.02,53886.0,32.4926,32.5297,32.4741,32.4741,53886.0
2017-01-24 10:30:00,35.02,35.09,35.02,35.04,48761.0,32.4741,32.539,32.4741,32.4926,48761.0
2017-01-24 10:40:00,35.04,35.05,34.97,34.99,31905.0,32.4926,32.5019,32.4277,32.4462,31905.0
2017-01-24 10:50:00,34.98,35.03,34.96,34.99,40132.0,32.437,32.4833,32.4184,32.4462,40132.0
2017-01-24 11:00:00,34.99,35.07,34.97,35.07,31254.0,32.4462,32.5204,32.4277,32.5204,31254.0
2017-01-24 11:10:00,35.07,35.11,35.06,35.08,66290.0,32.5204,32.5575,32.5111,32.5297,66290.0
2017-01-24 11:20:00,35.08,35.09,35.01,35.02,34893.0,32.5297,32.539,32.4648,32.4741,34893.0
2017-01-24 11:30:00,35.02,35.12,35.01,35.12,39135.0,32.4741,32.5668,32.4648,32.5668,39135.0
2017-01-24 11:40:00,35.13,35.19,35.12,35.19,219103.0,32.5761,32.6317,32.5668,32.6317,219103.0
2017-01-24 11:50:00,35.19,35.2,35.17,35.18,109614.0,32.6317,32.641,32.6132,32.6224,109614.0
2017-01-24 12:00:00,35.17,35.18,35.16,35.16,49142.0,32.6132,32.6224,32.6039,32.6039,49142.0
2017-01-24 12:10:00,35.16,35.28,35.16,35.26,237054.0,32.6039,32.7152,32.6039,32.6966,237054.0
2017-01-24 12:20:00,35.27,35.27,35.22,35.22,32872.0,32.7059,32.7059,32.6595,32.6595,32872.0
2017-01-24 12:30:00,35.22,35.24,35.2,35.23,46273.0,32.6595,32.6781,32.641,32.6688,46273.0
2017-01-24 12:40:00,35.23,35.26,35.21,35.22,39942.0,32.6688,32.6966,32.6502,32.6595,39942.0
2017-01-24 12:50:00,35.21,35.23,35.21,35.22,24197.0,32.6502,32.6688,32.6502,32.6595,24197.0
2017-01-24 13:00:00,35.23,35.3,35.22,35.29,66277.0,32.6688,32.7337,32.6595,32.7244,66277.0
2017-01-24 13:10:00,35.29,35.33,35.27,35.32,62830.0,32.7244,32.7615,32.7059,32.7522,62830.0
2017-01-24 13:20:00,35.32,35.33,35.26,35.28,40495.0,32.7522,32.7615,32.6966,32.7152,40495.0
2017-01-24 13:30:00,35.28,35.34,35.28,35.32,53446.0,32.7152,32.7708,32.7152,32.7522,53446.0
2017-01-24 13:40:00,35.33,35.38,35.33,35.36,62864.0,32.7615,32.8079,32.7615,32.7893,62864.0
2017-01-24 13:50:00,35.36,35.39,35.36,35.36,78030.0,32.7893,32.8172,32.7893,32.7893,78030.0
2017-01-24 14:00:00,35.36,35.37,35.34,35.37,26289.0,32.7893,32.7986,32.7708,32.7986,26289.0
2017-01-24 14:10:00,35.36,35.36,35.32,35.34,20045.0,32.7893,32.7893,32.7522,32.7708,20045.0
2017-01-24 14:20:00,35.34,35.35,35.32,35.32,64306.0,32.7708,32.7801,32.7522,32.7522,64306.0
2017-01-24 14:30:00,35.31,35.35,35.31,35.32,52218.0,32.743,32.7801,32.743,32.7522,52218.0
2017-01-24 14:40:00,35.33,35.37,35.32,35.35,69527.0,32.7615,32.7986,32.7522,32.7801,69527.0
2017-01-24 14:50:00,35.35,35.38,35.34,35.36,72660.0,32.7801,32.8079,32.7708,32.7893,72660.0
2017-01-24 15:00:00,35.36,35.38,35.35,35.37,139138.0,32.7893,32.8079,32.7801,32.7986,139138.0
2017-01-24 15:10:00,35.37,35.4,35.35,35.36,59863.0,32.7986,32.8264,32.7801,32.7893,59863.0
2017-01-24 15:20:00,35.35,35.37,35.33,35.35,25274.0,32.7801,32.7986,32.7615,32.7801,25274.0
2017-01-24 15:30:00,35.34,35.37,35.33,35.34,107698.0,32.7708,32.7986,32.7615,32.7708,107698.0
2017-01-24 15:40:00,35.34,35.38,35.32,35.37,159488.0,32.7708,32.8079,32.7522,32.7986,159488.0
2017-01-24 15:50:00,35.38,35.38,35.31,35.33,274193.0,32.8079,32.8079,32.743,32.7615,274193.0
2017-01-25 09:30:00,35.42,35.74,35.42,35.74,126706.0,32.845,33.1417,32.845,33.1417,126706.0
2017-01-25 09:40:00,35.75,35.78,35.7,35.74,142778.0,33.151,33.1788,33.1046,33.1417,142778.0
2017-01-25 09:50:00,35.74,35.84,35.73,35.84,52730.0,33.1417,33.2344,33.1324,33.2344,52730.0
2017-01-25 10:00:00,35.84,35.88,35.8,35.88,63268.0,33.2344,33.2715,33.1974,33.2715,63268.0
2017-01-25 10:10:00,35.88,35.94,35.86,35.9,59687.0,33.2715,33.3272,33.253,33.2901,59687.0
2017-01-25 10:20:00,35.91,35.91,35.85,35.85,21918.0,33.2994,33.2994,33.2437,33.2437,21918.0
2017-01-25 10:30:00,35.85,35.87,35.82,35.85,26035.0,33.2437,33.2623,33.2159,33.2437,26035.0
2017-01-25 10:40:00,35.84,35.85,35.77,35.79,46095.0,33.2344,33.2437,33.1695,33.1881,46095.0
2017-01-25 10:50:00,35.79,35.83,35.78,35.81,75353.0,33.1881,33.2252,33.1788,33.2066,75353.0
2017-01-25 11:00:00,35.81,35.83,35.78,35.81,67800.0,33.2066,33.2252,33.1788,33.2066,67800.0
2017-01-25 11:10:00,35.8,35.8,35.75,35.79,21110.0,33.1974,33.1974,33.151,33.1881,21110.0
2017-01-25 11:20:00,35.79,35.81,35.75,35.76,19618.0,33.1881,33.2066,33.151,33.1603,19618.0
2017-01-25 11:30:00,35.77,35.77,35.7,35.7,32407.0,33.1695,33.1695,33.1046,33.1046,32407.0
2017-01-25 11:40:00,35.71,35.72,35.68,35.7,23101.0,33.1139,33.1232,33.0861,33.1046,23101.0
2017-01-25 11:50:00,35.7,35.7,35.65,35.68,31454.0,33.1046,33.1046,33.0583,33.0861,31454.0
2017-01-25 12:00:00,35.68,35.69,35.63,35.64,33254.0,33.0861,33.0953,33.0397,33.049,33254.0
2017-01-25 12:10:00,35.64,35.64,35.6,35.62,35650.0,33.049,33.049,33.0119,33.0304,35650.0
2017-01-25 12:20:00,35.64,35.66,35.63,35.66,43930.0,33.049,33.0675,33.0397,33.0675,43930.0
2017-01-25 12:30:00,35.65,35.67,35.64,35.66,55321.0,33.0583,33.0768,33.049,33.0675,55321.0
2017-01-25 12:40:00,35.66,35.67,35.66,35.67,37271.0,33.0675,33.0768,33.0675,33.0768,37271.0
2017-01-25 12:50:00,35.67,35.71,35.67,35.7,9050.0,33.0768,33.1139,33.0768,33.1046,9050.0
2017-01-25 13:00:00,35.71,35.74,35.71,35.74,42644.0,33.1139,33.1417,33.1139,33.1417,42644.0
2017-01-25 13:10:00,35.74,35.75,35.73,35.75,51540.0,33.1417,33.151,33.1324,33.151,51540.0
2017-01-25 13:20:00,35.75,35.76,35.73,35.73,13701.0,33.151,33.1603,33.1324,33.1324,13701.0
2017-01-25 13:30:00,35.74,35.76,35.71,35.75,16189.0,33.1417,33.1603,33.1139,33.151,16189.0
2017-01-25 13:40:00,35.75,35.81,35.75,35.79,43721.0,33.151,33.2066,33.151,33.1881,43721.0
2017-01-25 13:50:00,35.8,35.83,35.8,35.83,37753.0,33.1974,33.2252,33.1974,33.2252,37753.0
2017-01-25 14:00:00,35.83,35.84,35.8,35.84,19391.0,33.2252,33.2344,33.1974,33.2344,19391.0
2017-01-25 14:10:00,35.84,35.85,35.83,35.85,10802.0,33.2344,33.2437,33.2252,33.2437,10802.0
2017-01-25 14:20:00,35.85,35.86,35.84,35.85,25620.0,33.2437,33.253,33.2344,33.2437,25620.0
2017-01-25 14:30:00,35.85,35.85,35.79,35.79,27542.0,33.2437,33.2437,33.1881,33.1881,27542.0
2017-01-25 14:40:00,35.79,35.8,35.77,35.8,79368.0,33.1881,33.1974,33.1695,33.1974,79368.0
2017-01-25 14:50:00,35.79,35.8,35.76,35.77,60951.0,33.1881,33.1974,33.1603,33.1695,60951.0
2017-01-25 15:00:00,35.78,35.8,35.77,35.77,72913.0,33.1788,33.1974,33.1695,33.1695,72913.0
2017-01-25 15:10:00,35.77,35.8,35.74,35.75,27957.0,33.1695,33.1974,33.1417,33.151,27957.0
2017-01-25 15:20:00,35.75,35.78,35.74,35.76,94433.0,33.151,33.1788,33.1417,33.1603,94433.0
2017-01-25 15:30:00,35.76,35.8,35.76,35.79,60448.0,33.1603,33.1974,33.1603,33.1881,60448.0
2017-01-25 15:40:00,35.79,35.81,35.76,35.76,195621.0,33.1881,33.2066,33.1603,33.1603,195621.0
2017-01-25 15:50:00,35.76,35.77,35.72,35.73,122170.0,33.1603,33.1695,33.1232,33.1324,122170.0
2017-01-26 09:30:00,35.78,35.96,35.75,35.89,155382.0,33.1788,33.3457,33.151,33.2808,155382.0
2017-01-26 09:40:00,35.87,35.87,35.67,35.73,66545.0,33.2623,33.2623,33.0768,33.1324,66545.0
2017-01-26 09:50:00,35.72,35.76,35.68,35.75,40714.0,33.1232,33.1603,33.0861,33.151,40714.0
2017-01-26 10:00:00,35.75,35.75,35.6,35.64,289462.0,33.151,33.151,33.0119,33.049,289462.0
2017-01-26 10:10:00,35.65,35.7,35.62,35.62,68142.0,33.0583,33.1046,33.0304,33.0304,68142.0
2017-01-26 10:20:00,35.62,35.65,35.57,35.59,113267.0,33.0304,33.0583,32.9841,33.0026,113267.0
2017-01-26 10:30:00,35.58,35.72,35.58,35.7,42479.0,32.9933,33.1232,32.9933,33.1046,42479.0
2017-01-26 10:40:00,35.7,35.7,35.61,35.63,35699.0,33.1046,33.1046,33.0212,33.0397,35699.0
2017-01-26 10:50:00,35.63,35.67,35.6,35.61,57719.0,33.0397,33.0768,33.0119,33.0212,57719.0
2017-01-26 11:00:00,35.62,35.64,35.6,35.64,21722.0,33.0304,33.049,33.0119,33.049,21722.0
2017-01-26 11:10:00,35.63,35.63,35.58,35.59,14934.0,33.0397,33.0397,32.9933,33.0026,14934.0
2017-01-26 11:20:00,35.6,35.67,35.58,35.67,26107.0,33.0119,33.0768,32.9933,33.0768,26107.0
2017-01-26 11:30:00,35.68,35.69,35.66,35.67,11949.0,33.0861,33.0953,33.0675,33.0768,11949.0
2017-01-26 11:40:00,35.68,35.74,35.68,35.71,62780.0,33.0861,33.1417,33.0861,33.1139,62780.0
2017-01-26 11:50:00,35.7,35.72,35.67,35.68,17514.0,33.1046,33.1232,33.0768,33.0861,17514.0
2017-01-26 12:00:00,35.67,35.67,35.6,35.63,11538.0,33.0768,33.0768,33.0119,33.0397,11538.0
2017-01-26 12:10:00,35.63,35.64,35.61,35.61,13841.0,33.0397,33.049,33.0212,33.0212,13841.0
2017-01-26 12:20:00,35.61,35.62,35.58,35.58,43487.0,33.0212,33.0304,32.9933,32.9933,43487.0
2017-01-26 12:30:00,35.58,35.59,35.54,35.55,215654.0,32.9933,33.0026,32.9563,32.9655,215654.0
2017-01-26 12:40:00,35.54,35.59,35.53,35.59,15656.0,32.9563,33.0026,32.947,33.0026,15656.0
2017-01-26 12:50:00,35.59,35.6,35.57,35.58,14720.0,33.0026,33.0119,32.9841,32.9933,14720.0
2017-01-26 13:00:00,35.59,35.59,35.55,35.58,7872.0,33.0026,33.0026,32.9655,32.9933,7872.0
2017-01-26 13:10:00,35.57,35.57,35.49,35.5,8557.0,32.9841,32.9841,32.9099,32.9192,8557.0
2017-01-26 13:20:00,35.5,35.51,35.48,35.5,8044.0,32.9192,32.9284,32.9006,32.9192,8044.0
2017-01-26 13:30:00,35.5,35.55,35.49,35.53,20203.0,32.9192,32.9655,32.9099,32.947,20203.0
2017-01-26 13:40:00,35.53,35.54,35.52,35.53,23943.0,32.947,32.9563,32.9377,32.947,23943.0
2017-01-26 13:50:00,35.54,35.55,35.51,35.55,16936.0,32.9563,32.9655,32.9284,32.9655,16936.0
2017-01-26 14:00:00,35.56,35.59,35.56,35.58,10911.0,32.9748,33.0026,32.9748,32.9933,10911.0
2017-01-26 14:10:00,35.58,35.61,35.57,35.59,25192.0,32.9933,33.0212,32.9841,33.0026,25192.0
2017-01-26 14:20:00,35.59,35.64,35.59,35.63,17590.0,33.0026,33.049,33.0026,33.0397,17590.0
2017-01-26 14:30:00,35.63,35.63,35.59,35.6,14816.0,33.0397,33.0397,33.0026,33.0119,14816.0
2017-01-26 14:40:00,35.6,35.61,35.59,35.61,9431.0,33.0119,33.0212,33.0026,33.0212,9431.0
2017-01-26 14:50:00,35.61,35.62,35.58,35.58,23046.0,33.0212,33.0304,32.9933,32.9933,23046.0
2017-01-26 15:00:00,35.58,35.58,35.55,35.55,37917.0,32.9933,32.9933,32.9655,32.9655,37917.0
2017-01-26 15:10:00,35.55,35.56,35.54,35.54,25555.0,32.9655,32.9748,32.9563,32.9563,25555.0
2017-01-26 15:20:00,35.54,35.55,35.52,35.53,24324.0,32.9563,32.9655,32.9377,32.947,24324.0
2017-01-26 15:30:00,35.54,35.54,35.49,35.52,406601.0,32.9563,32.9563,32.9099,32.9377,406601.0
2017-01-26 15:40:00,35.51,35.52,35.48,35.49,107509.0,32.9284,32.9377,32.9006,32.9099,107509.0
2017-01-26 15:50:00,35.49,35.5,35.46,35.49,114748.0,32.9099,32.9192,32.8821,32.9099,114748.0
2017-01-27 09:30:00,35.59,35.59,35.32,35.35,128791.0,33.0026,33.0026,32.7522,32.7801,128791.0
2017-01-27 09:40:00,35.36,35.4,35.26,35.26,25091.0,32.7893,32.8264,32.6966,32.6966,25091.0
2017-01-27 09:50:00,35.26,35.33,35.24,35.25,71701.0,32.6966,32.7615,32.6781,32.6873,71701.0
2017-01-27 10:00:00,35.26,35.35,35.25,35.28,28960.0,32.6966,32.7801,32.6873,32.7152,28960.0
2017-01-27 10:10:00,35.29,35.32,35.22,35.23,21891.0,32.7244,32.7522,32.6595,32.6688,21891.0
2017-01-27 10:20:00,35.22,35.23,35.14,35.15,24997.0,32.6595,32.6688,32.5853,32.5946,24997.0
2017-01-27 10:30:00,35.16,35.24,35.15,35.23,53232.0,32.6039,32.6781,32.5946,32.6688,53232.0
2017-01-27 10:40:00,35.22,35.24,35.15,35.15,34816.0,32.6595,32.6781,32.5946,32.5946,34816.0
2017-01-27 10:50:00,35.15,35.15,35.1,35.13,40815.0,32.5946,32.5946,32.5482,32.5761,40815.0
2017-01-27 11:00:00,35.12,35.17,35.11,35.14,24033.0,32.5668,32.6132,32.5575,32.5853,24033.0
2017-01-27 11:10:00,35.15,35.16,35.13,35.15,14394.0,32.5946,32.6039,32.5761,32.5946,14394.0
2017-01-27 11:20:00,35.14,35.15,35.1,35.11,38852.0,32.5853,32.5946,32.5482,32.5575,38852.0
2017-01-27 11:30:00,35.11,35.11,35.05,35.08,35455.0,32.5575,32.5575,32.5019,32.5297,35455.0
2017-01-27 11:40:00,35.09,35.09,35.05,35.05,45694.0,32.539,32.539,32.5019,32.5019,45694.0
2017-01-27 11:50:00,35.05,35.11,35.05,35.11,10273.0,32.5019,32.5575,32.5019,32.5575,10273.0
2017-01-27 12:00:00,35.12,35.15,35.11,35.12,40962.0,32.5668,32.5946,32.5575,32.5668,40962.0
2017-01-27 12:10:00,35.12,35.13,35.11,35.11,10109.0,32.5668,32.5761,32.5575,32.5575,10109.0
2017-01-27 12:20:00,35.11,35.12,35.08,35.1,22234.0,32.5575,32.5668,32.5297,32.5482,22234.0
2017-01-27 12:30:00,35.1,35.1,35.09,35.1,8094.0,32.5482,32.5482,32.539,32.5482,8094.0
2017-01-27 12:40:00,35.1,35.1,35.04,35.06,55857.0,32.5482,32.5482,32.4926,32.5111,55857.0
2017-01-27 12:50:00,35.07,35.12,35.06,35.1,26749.0,32.5204,32.5668,32.5111,32.5482,26749.0
2017-01-27 13:00:00,35.1,35.13,35.09,35.12,22294.0,32.5482,32.5761,32.539,32.5668,22294.0
2017-01-27 13:10:00,35.12,35.12,35.07,35.1,41712.0,32.5668,32.5668,32.5204,32.5482,41712.0
2017-01-27 13:20:00,35.1,35.13,35.09,35.13,14103.0,32.5482,32.5761,32.539,32.5761,14103.0
2017-01-27 13:30:00,35.13,35.14,35.11,35.12,22318.0,32.5761,32.5853,32.5575,32.5668,22318.0
2017-01-27 13:40:00,35.12,35.13,35.11,35.12,26049.0,32.5668,32.5761,32.5575,32.5668,26049.0
2017-01-27 13:50:00,35.12,35.13,35.08,35.09,38207.0,32.5668,32.5761,32.5297,32.539,38207.0
2017-01-27 14:00:00,35.08,35.1,35.06,35.1,68808.0,32.5297,32.5482,32.5111,32.5482,68808.0
2017-01-27 14:10:00,35.09,35.11,35.09,35.09,21881.0,32.539,32.5575,32.539,32.539,21881.0
2017-01-27 14:20:00,35.09,35.11,35.08,35.09,24924.0,32.539,32.5575,32.5297,32.539,24924.0
2017-01-27 14:30:00,35.09,35.15,35.09,35.14,25710.0,32.539,32.5946,32.539,32.5853,25710.0
2017-01-27 14:40:00,35.15,35.16,35.13,35.13,22069.0,32.5946,32.6039,32.5761,32.5761,22069.0
2017-01-27 14:50:00,35.13,35.14,35.11,35.12,14356.0,32.5761,32.5853,32.5575,32.5668,14356.0
2017-01-27 15:00:00,35.12,35.12,35.1,35.1,26512.0,32.5668,32.5668,32.5482,32.5482,26512.0
2017-01-27 15:10:00,35.1,35.12,35.09,35.11,29144.0,32.5482,32.5668,32.539,32.5575,29144.0
2017-01-27 15:20:00,35.1,35.11,35.06,35.07,82482.0,32.5482,32.5575,32.5111,32.5204,82482.0
2017-01-27 15:30:00,35.07,35.1,35.06,35.09,71368.0,32.5204,32.5482,32.5111,32.539,71368.0
2017-01-27 15:40:00,35.09,35.11,35.07,35.11,58670.0,32.539,32.5575,32.5204,32.5575,58670.0
2017-01-27 15:50:00,35.1,35.13,35.08,35.12,108878.0,32.5482,32.5761,32.5297,32.5668,108878.0
2017-01-30 09:30:00,34.61,34.61,34.29,34.29,115865.0,32.0939,32.0939,31.7971,31.7971,115865.0
2017-01-30 09:40:00,34.3,34.35,34.16,34.19,97303.0,31.8064,31.8528,31.6766,31.7044,97303.0
2017-01-30 09:50:00,34.19,34.3,34.19,34.27,68221.0,31.7044,31.8064,31.7044,31.7786,68221.0
2017-01-30 10:00:00,34.27,34.36,34.23,34.28,71855.0,31.7786,31.862,31.7415,31.7879,71855.0
2017-01-30 10:10:00,34.28,34.3,34.19,34.19,70814.0,31.7879,31.8064,31.7044,31.7044,70814.0
2017-01-30 10:20:00,34.2,34.34,34.2,34.34,57607.0,31.7137,31.8435,31.7137,31.8435,57607.0
2017-01-30 10:30:00,34.34,34.37,34.3,34.31,17866.0,31.8435,31.8713,31.8064,31.8157,17866.0
2017-01-30 10:40:00,34.3,34.31,34.21,34.22,21015.0,31.8064,31.8157,31.7229,31.7322,21015.0
2017-01-30 10:50:00,34.22,34.25,34.2,34.25,24799.0,31.7322,31.76,31.7137,31.76,24799.0
2017-01-30 11:00:00,34.24,34.31,34.24,34.3,26587.0,31.7508,31.8157,31.7508,31.8064,26587.0
2017-01-30 11:10:00,34.3,34.37,34.3,34.37,17502.0,31.8064,31.8713,31.8064,31.8713,17502.0
2017-01-30 11:20:00,34.38,34.4,34.28,34.28,28600.0,31.8806,31.8991,31.7879,31.7879,28600.0
2017-01-30 11:30:00,34.27,34.33,34.24,34.33,60513.0,31.7786,31.8342,31.7508,31.8342,60513.0
2017-01-30 11:40:00,34.33,34.36,34.32,34.34,10654.0,31.8342,31.862,31.8249,31.8435,10654.0
2017-01-30 11:50:00,34.35,34.35,34.3,34.33,14980.0,31.8528,31.8528,31.8064,31.8342,14980.0
2017-01-30 12:00:00,34.33,34.34,34.31,34.32,11205.0,31.8342,31.8435,31.8157,31.8249,11205.0
2017-01-30 12:10:00,34.31,34.32,34.28,34.32,5654.0,31.8157,31.8249,31.7879,31.8249,5654.0
2017-01-30 12:20:00,34.33,34.33,34.3,34.32,10276.0,31.8342,31.8342,31.8064,31.8249,10276.0
2017-01-30 12:30:00,34.32,34.32,34.29,34.32,28336.0,31.8249,31.8249,31.7971,31.8249,28336.0
2017-01-30 12:40:00,34.32,34.33,34.3,34.32,33114.0,31.8249,31.8342,31.8064,31.8249,33114.0
2017-01-30 12:50:00,34.31,34.33,34.31,34.33,19798.0,31.8157,31.8342,31.8157,31.8342,19798.0
2017-01-30 13:00:00,34.34,34.35,34.31,34.35,22127.0,31.8435,31.8528,31.8157,31.8528,22127.0
2017-01-30 13:10:00,34.35,34.36,34.34,34.35,42500.0,31.8528,31.862,31.8435,31.8528,42500.0
2017-01-30 13:20:00,34.35,34.38,34.35,34.38,42752.0,31.8528,31.8806,31.8528,31.8806,42752.0
2017-01-30 13:30:00,34.38,34.38,34.33,34.33,12881.0,31.8806,31.8806,31.8342,31.8342,12881.0
2017-01-30 13:40:00,34.34,34.39,34.33,34.39,18002.0,31.8435,31.8899,31.8342,31.8899,18002.0
2017-01-30 13:50:00,34.39,34.45,34.37,34.44,19809.0,31.8899,31.9455,31.8713,31.9362,19809.0
2017-01-30 14:00:00,34.45,34.49,34.44,34.48,15983.0,31.9455,31.9826,31.9362,31.9733,15983.0
2017-01-30 14:10:00,34.49,34.54,34.48,34.54,13564.0,31.9826,32.029,31.9733,32.029,13564.0
2017-01-30 14:20:00,34.55,34.61,34.55,34.6,16778.0,32.0382,32.0939,32.0382,32.0846,16778.0
2017-01-30 14:30:00,34.6,34.64,34.6,34.63,6717.0,32.0846,32.1217,32.0846,32.1124,6717.0
2017-01-30 14:40:00,34.63,34.63,34.6,34.62,12147.0,32.1124,32.1124,32.0846,32.1031,12147.0
2017-01-30 14:50:00,34.62,34.67,34.62,34.67,14760.0,32.1031,32.1495,32.1031,32.1495,14760.0
2017-01-30 15:00:00,34.68,34.68,34.59,34.6,21764.0,32.1588,32.1588,32.0753,32.0846,21764.0
2017-01-30 15:10:00,34.6,34.61,34.57,34.58,32264.0,32.0846,32.0939,32.0568,32.066,32264.0
2017-01-30 15:20:00,34.59,34.6,34.57,34.59,36294.0,32.0753,32.0846,32.0568,32.0753,36294.0
2017-01-30 15:30:00,34.59,34.63,34.59,34.59,107445.0,32.0753,32.1124,32.0753,32.0753,107445.0
2017-01-30 15:40:00,34.59,34.65,34.57,34.64,148202.0,32.0753,32.131,32.0568,32.1217,148202.0
2017-01-30 15:50:00,34.65,34.68,34.65,34.67,292502.0,32.131,32.1588,32.131,32.1495,292502.0
2017-01-31 09:30:00,34.55,34.69,34.52,34.52,46284.0,32.0382,32.168,32.0104,32.0104,46284.0
2017-01-31 09:40:00,34.53,34.6,34.52,34.56,55210.0,32.0197,32.0846,32.0104,32.0475,55210.0
2017-01-31 09:50:00,34.56,34.56,34.39,34.44,51110.0,32.0475,32.0475,31.8899,31.9362,51110.0
2017-01-31 10:00:00,34.44,34.46,34.37,34.42,19910.0,31.9362,31.9548,31.8713,31.9177,19910.0
2017-01-31 10:10:00,34.42,34.43,34.36,34.39,63465.0,31.9177,31.9269,31.862,31.8899,63465.0
2017-01-31 10:20:00,34.39,34.43,34.36,34.36,33432.0,31.8899,31.9269,31.862,31.862,33432.0
2017-01-31 10:30:00,34.36,34.48,34.36,34.46,31790.0,31.862,31.9733,31.862,31.9548,31790.0
2017-01-31 10:40:00,34.46,34.47,34.38,34.38,136631.0,31.9548,31.964,31.8806,31.8806,136631.0
2017-01-31 10:50:00,34.39,34.42,34.35,34.38,25832.0,31.8899,31.9177,31.8528,31.8806,25832.0
2017-01-31 11:00:00,34.38,34.44,34.38,34.41,21912.0,31.8806,31.9362,31.8806,31.9084,21912.0
2017-01-31 11:10:00,34.41,34.44,34.4,34.41,28056.0,31.9084,31.9362,31.8991,31.9084,28056.0
2017-01-31 11:20:00,34.41,34.44,34.39,34.43,67357.0,31.9084,31.9362,31.8899,31.9269,67357.0
2017-01-31 11:30:00,34.42,34.42,34.34,34.36,52479.0,31.9177,31.9177,31.8435,31.862,52479.0
2017-01-31 11:40:00,34.35,34.36,34.29,34.3,36721.0,31.8528,31.862,31.7971,31.8064,36721.0
2017-01-31 11:50:00,34.3,34.32,34.28,34.29,35628.0,31.8064,31.8249,31.7879,31.7971,35628.0
2017-01-31 12:00:00,34.29,34.32,34.28,34.32,22431.0,31.7971,31.8249,31.7879,31.8249,22431.0
2017-01-31 12:10:00,34.32,34.35,34.31,34.34,16786.0,31.8249,31.8528,31.8157,31.8435,16786.0
2017-01-31 12:20:00,34.34,34.36,34.34,34.34,26392.0,31.8435,31.862,31.8435,31.8435,26392.0
2017-01-31 12:30:00,34.35,34.35,34.3,34.31,42080.0,31.8528,31.8528,31.8064,31.8157,42080.0
2017-01-31 12:40:00,34.31,34.39,34.31,34.39,55381.0,31.8157,31.8899,31.8157,31.8899,55381.0
2017-01-31 12:50:00,34.39,34.4,34.36,34.39,18700.0,31.8899,31.8991,31.862,31.8899,18700.0
2017-01-31 13:00:00,34.38,34.4,34.34,34.35,33348.0,31.8806,31.8991,31.8435,31.8528,33348.0
2017-01-31 13:10:00,34.34,34.35,34.29,34.3,25249.0,31.8435,31.8528,31.7971,31.8064,25249.0
2017-01-31 13:20:00,34.3,34.34,34.3,34.34,29097.0,31.8064,31.8435,31.8064,31.8435,29097.0
2017-01-31 13:30:00,34.34,34.36,34.33,34.34,19347.0,31.8435,31.862,31.8342,31.8435,19347.0
2017-01-31 13:40:00,34.34,34.35,34.29,34.31,71766.0,31.8435,31.8528,31.7971,31.8157,71766.0
2017-01-31 13:50:00,34.3,34.31,34.25,34.28,54747.0,31.8064,31.8157,31.76,31.7879,54747.0
2017-01-31 14:00:00,34.29,34.32,34.28,34.3,15740.0,31.7971,31.8249,31.7879,31.8064,15740.0
2017-01-31 14:10:00,34.29,34.34,34.29,34.33,13618.0,31.7971,31.8435,31.7971,31.8342,13618.0
2017-01-31 14:20:00,34.33,34.39,34.33,34.37,19954.0,31.8342,31.8899,31.8342,31.8713,19954.0
2017-01-31 14:30:00,34.37,34.42,34.36,34.41,31933.0,31.8713,31.9177,31.862,31.9084,31933.0
2017-01-31 14:40:00,34.41,34.45,34.41,34.44,18772.0,31.9084,31.9455,31.9084,31.9362,18772.0
2017-01-31 14:50:00,34.45,34.48,34.45,34.48,17790.0,31.9455,31.9733,31.9455,31.9733,17790.0
2017-01-31 15:00:00,34.48,34.54,34.48,34.54,30350.0,31.9733,32.029,31.9733,32.029,30350.0
2017-01-31 15:10:00,34.55,34.57,34.53,34.53,27274.0,32.0382,32.0568,32.0197,32.0197,27274.0
2017-01-31 15:20:00,34.54,34.54,34.46,34.47,68166.0,32.029,32.029,31.9548,31.964,68166.0
2017-01-31 15:30:00,34.47,34.54,34.46,34.54,88867.0,31.964,32.029,31.9548,32.029,88867.0
2017-01-31 15:40:00,34.53,34.57,34.52,34.54,92569.0,32.0197,32.0568,32.0104,32.029,92569.0
2017-01-31 15:50:00,34.54,34.55,34.5,34.53,215733.0,32.029,32.0382,31.9919,32.0197,215733.0
2017-02-01 09:30:00,34.69,34.75,34.55,34.7,78916.0,32.168,32.2237,32.0382,32.1773,78916.0
2017-02-01 09:40:00,34.68,34.68,34.59,34.64,33595.0,32.1588,32.1588,32.0753,32.1217,33595.0
2017-02-01 09:50:00,34.66,34.71,34.57,34.58,66906.0,32.1402,32.1866,32.0568,32.066,66906.0
2017-02-01 10:00:00,34.58,34.61,34.51,34.55,52989.0,32.066,32.0939,32.0011,32.0382,52989.0
2017-02-01 10:10:00,34.54,34.55,34.46,34.54,75463.0,32.029,32.0382,31.9548,32.029,75463.0
2017-02-01 10:20:00,34.54,34.56,34.52,34.53,52055.0,32.029,32.0475,32.0104,32.0197,52055.0
2017-02-01 10:30:00,34.53,34.55,34.44,34.45,24691.0,32.0197,32.0382,31.9362,31.9455,24691.0
2017-02-01 10:40:00,34.46,34.5,34.45,34.45,21770.0,31.9548,31.9919,31.9455,31.9455,21770.0
2017-02-01 10:50:00,34.46,34.51,34.44,34.44,9810.0,31.9548,32.0011,31.9362,31.9362,9810.0
2017-02-01 11:00:00,34.45,34.49,34.45,34.48,8204.0,31.9455,31.9826,31.9455,31.9733,8204.0
2017-02-01 11:10:00,34.49,34.49,34.4,34.41,8675.0,31.9826,31.9826,31.8991,31.9084,8675.0
2017-02-01 11:20:00,34.42,34.43,34.33,34.33,6844.0,31.9177,31.9269,31.8342,31.8342,6844.0
2017-02-01 11:30:00,34.34,34.37,34.34,34.34,8423.0,31.8435,31.8713,31.8435,31.8435,8423.0
2017-02-01 11:40:00,34.35,34.38,34.32,34.32,16121.0,31.8528,31.8806,31.8249,31.8249,16121.0
2017-02-01 11:50:00,34.31,34.38,34.3,34.38,13504.0,31.8157,31.8806,31.8064,31.8806,13504.0
2017-02-01 12:00:00,34.4,34.43,34.4,34.4,5903.0,31.8991,31.9269,31.8991,31.8991,5903.0
2017-02-01 12:10:00,34.41,34.43,34.35,34.37,15269.0,31.9084,31.9269,31.8528,31.8713,15269.0
2017-02-01 12:20:00,34.35,34.38,34.32,34.36,7107.0,31.8528,31.8806,31.8249,31.862,7107.0
2017-02-01 12:30:00,34.36,34.38,34.35,34.38,9066.0,31.862,31.8806,31.8528,31.8806,9066.0
2017-02-01 12:40:00,34.39,34.41,34.38,34.39,9508.0,31.8899,31.9084,31.8806,31.8899,9508.0
2017-02-01 12:50:00,34.39,34.4,34.38,34.4,9566.0,31.8899,31.8991,31.8806,31.8991,9566.0
2017-02-01 13:00:00,34.4,34.41,34.37,34.38,9579.0,31.8991,31.9084,31.8713,31.8806,9579.0
2017-02-01 13:10:00,34.38,34.38,34.35,34.37,9418.0,31.8806,31.8806,31.8528,31.8713,9418.0
2017-02-01 13:20:00,34.37,34.37,34.34,34.36,8786.0,31.8713,31.8713,31.8435,31.862,8786.0
2017-02-01 13:30:00,34.36,34.39,34.36,34.39,10444.0,31.862,31.8899,31.862,31.8899,10444.0
2017-02-01 13:40:00,34.38,34.41,34.37,34.38,14827.0,31.8806,31.9084,31.8713,31.8806,14827.0
2017-02-01 13:50:00,34.38,34.39,34.33,34.36,21097.0,31.8806,31.8899,31.8342,31.862,21097.0
2017-02-01 14:00:00,34.35,34.42,34.31,34.38,31115.0,31.8528,31.9177,31.8157,31.8806,31115.0
2017-02-01 14:10:00,34.39,34.48,34.39,34.47,89577.0,31.8899,31.9733,31.8899,31.964,89577.0
2017-02-01 14:20:00,34.47,34.48,34.44,34.45,9605.0,31.964,31.9733,31.9362,31.9455,9605.0
2017-02-01 14:30:00,34.45,34.45,34.39,34.42,13060.0,31.9455,31.9455,31.8899,31.9177,13060.0
2017-02-01 14:40:00,34.42,34.42,34.37,34.4,32946.0,31.9177,31.9177,31.8713,31.8991,32946.0
2017-02-01 14:50:00,34.4,34.4,34.37,34.4,11660.0,31.8991,31.8991,31.8713,31.8991,11660.0
2017-02-01 15:00:00,34.4,34.43,34.4,34.42,20469.0,31.8991,31.9269,31.8991,31.9177,20469.0
2017-02-01 15:10:00,34.42,34.44,34.41,34.43,23495.0,31.9177,31.9362,31.9084,31.9269,23495.0
2017-02-01 15:20:00,34.45,34.51,34.45,34.51,13218.0,31.9455,32.0011,31.9455,32.0011,13218.0
2017-02-01 15:30:00,34.51,34.56,34.5,34.56,24537.0,32.0011,32.0475,31.9919,32.0475,24537.0
2017-02-01 15:40:00,34.57,34.57,34.51,34.52,36309.0,32.0568,32.0568,32.0011,32.0104,36309.0
2017-02-01 15:50:00,34.52,34.53,34.49,34.5,120306.0,32.0104,32.0197,31.9826,31.9919,120306.0
2017-02-02 09:30:00,34.45,34.49,34.29,34.35,114443.0,31.9455,31.9826,31.7971,31.8528,114443.0
2017-02-02 09:40:00,34.36,34.42,34.33,34.39,26002.0,31.862,31.9177,31.8342,31.8899,26002.0
2017-02-02 09:50:00,34.39,34.39,34.3,34.35,12798.0,31.8899,31.8899,31.8064,31.8528,12798.0
2017-02-02 10:00:00,34.34,34.34,34.27,34.31,683905.0,31.8435,31.8435,31.7786,31.8157,683905.0
2017-02-02 10:10:00,34.32,34.41,34.32,34.38,20595.0,31.8249,31.9084,31.8249,31.8806,20595.0
2017-02-02 10:20:00,34.37,34.38,34.32,34.34,9230.0,31.8713,31.8806,31.8249,31.8435,9230.0
2017-02-02 10:30:00,34.36,34.39,34.32,34.39,24589.0,31.862,31.8899,31.8249,31.8899,24589.0
2017-02-02 10:40:00,34.41,34.48,34.4,34.47,19167.0,31.9084,31.9733,31.8991,31.964,19167.0
2017-02-02 10:50:00,34.48,34.53,34.46,34.53,9645.0,31.9733,32.0197,31.9548,32.0197,9645.0
2017-02-02 11:00:00,34.56,34.57,34.5,34.5,9200.0,32.0475,32.0568,31.9919,31.9919,9200.0
2017-02-02 11:10:00,34.5,34.5,34.46,34.48,15475.0,31.9919,31.9919,31.9548,31.9733,15475.0
2017-02-02 11:20:00,34.48,34.51,34.46,34.47,16809.0,31.9733,32.0011,31.9548,31.964,16809.0
2017-02-02 11:30:00,34.47,34.49,34.46,34.48,78311.0,31.964,31.9826,31.9548,31.9733,78311.0
2017-02-02 11:40:00,34.47,34.48,34.43,34.43,34512.0,31.964,31.9733,31.9269,31.9269,34512.0
2017-02-02 11:50:00,34.43,34.43,34.35,34.35,19116.0,31.9269,31.9269,31.8528,31.8528,19116.0
2017-02-02 12:00:00,34.35,34.41,34.34,34.41,20030.0,31.8528,31.9084,31.8435,31.9084,20030.0
2017-02-02 12:10:00,34.39,34.41,34.38,34.39,7000.0,31.8899,31.9084,31.8806,31.8899,7000.0
2017-02-02 12:20:00,34.4,34.45,34.4,34.44,4750.0,31.8991,31.9455,31.8991,31.9362,4750.0
2017-02-02 12:30:00,34.44,34.45,34.43,34.45,8599.0,31.9362,31.9455,31.9269,31.9455,8599.0
2017-02-02 12:40:00,34.45,34.46,34.41,34.41,6200.0,31.9455,31.9548,31.9084,31.9084,6200.0
2017-02-02 12:50:00,34.41,34.42,34.37,34.39,2665.0,31.9084,31.9177,31.8713,31.8899,2665.0
2017-02-02 13:00:00,34.4,34.4,34.36,34.37,11941.0,31.8991,31.8991,31.862,31.8713,11941.0
2017-02-02 13:10:00,34.37,34.38,34.33,34.34,7802.0,31.8713,31.8806,31.8342,31.8435,7802.0
2017-02-02 13:20:00,34.33,34.33,34.27,34.29,8200.0,31.8342,31.8342,31.7786,31.7971,8200.0
2017-02-02 13:30:00,34.28,34.32,34.28,34.31,13757.0,31.7879,31.8249,31.7879,31.8157,13757.0
2017-02-02 13:40:00,34.32,34.4,34.32,34.37,15100.0,31.8249,31.8991,31.8249,31.8713,15100.0
2017-02-02 13:50:00,34.38,34.41,34.37,34.39,12400.0,31.8806,31.9084,31.8713,31.8899,12400.0
2017-02-02 14:00:00,34.38,34.38,34.34,34.34,9339.0,31.8806,31.8806,31.8435,31.8435,9339.0
2017-02-02 14:10:00,34.34,34.34,34.31,34.31,7840.0,31.8435,31.8435,31.8157,31.8157,7840.0
2017-02-02 14:20:00,34.3,34.32,34.28,34.3,20220.0,31.8064,31.8249,31.7879,31.8064,20220.0
2017-02-02 14:30:00,34.3,34.35,34.29,34.34,15012.0,31.8064,31.8528,31.7971,31.8435,15012.0
2017-02-02 14:40:00,34.34,34.35,34.31,34.32,19254.0,31.8435,31.8528,31.8157,31.8249,19254.0
2017-02-02 14:50:00,34.32,34.33,34.32,34.32,9500.0,31.8249,31.8342,31.8249,31.8249,9500.0
2017-02-02 15:00:00,34.32,34.34,34.3,34.34,16886.0,31.8249,31.8435,31.8064,31.8435,16886.0
2017-02-02 15:10:00,34.34,34.35,34.31,34.34,46942.0,31.8435,31.8528,31.8157,31.8435,46942.0
2017-02-02 15:20:00,34.35,34.37,34.34,34.34,28538.0,31.8528,31.8713,31.8435,31.8435,28538.0
2017-02-02 15:30:00,34.34,34.36,34.31,34.32,54588.0,31.8435,31.862,31.8157,31.8249,54588.0
2017-02-02 15:40:00,34.32,34.34,34.3,34.33,83254.0,31.8249,31.8435,31.8064,31.8342,83254.0
2017-02-02 15:50:00,34.33,34.35,34.31,34.33,251369.0,31.8342,31.8528,31.8157,31.8342,251369.0
2017-02-03 09:30:00,34.56,34.63,34.48,34.54,53013.0,32.0475,32.1124,31.9733,32.029,53013.0
2017-02-03 09:40:00,34.53,34.55,34.47,34.52,21796.0,32.0197,32.0382,31.964,32.0104,21796.0
2017-02-03 09:50:00,34.52,34.53,34.47,34.47,26518.0,32.0104,32.0197,31.964,31.964,26518.0
2017-02-03 10:00:00,34.47,34.59,34.47,34.59,57312.0,31.964,32.0753,31.964,32.0753,57312.0
2017-02-03 10:10:00,34.6,34.6,34.5,34.58,41583.0,32.0846,32.0846,31.9919,32.066,41583.0
2017-02-03 10:20:00,34.57,34.64,34.56,34.58,15100.0,32.0568,32.1217,32.0475,32.066,15100.0
2017-02-03 10:30:00,34.57,34.57,34.52,34.55,9149.0,32.0568,32.0568,32.0104,32.0382,9149.0
2017-02-03 10:40:00,34.56,34.58,34.53,34.57,15111.0,32.0475,32.066,32.0197,32.0568,15111.0
2017-02-03 10:50:00,34.57,34.59,34.54,34.59,8624.0,32.0568,32.0753,32.029,32.0753,8624.0
2017-02-03 11:00:00,34.59,34.65,34.59,34.62,8041.0,32.0753,32.131,32.0753,32.1031,8041.0
2017-02-03 11:10:00,34.62,34.64,34.6,34.62,6885.0,32.1031,32.1217,32.0846,32.1031,6885.0
2017-02-03 11:20:00,34.62,34.62,34.59,34.61,11321.0,32.1031,32.1031,32.0753,32.0939,11321.0
2017-02-03 11:30:00,34.59,34.61,34.54,34.56,9699.0,32.0753,32.0939,32.029,32.0475,9699.0
2017-02-03 11:40:00,34.55,34.55,34.52,34.54,7246.0,32.0382,32.0382,32.0104,32.029,7246.0
2017-02-03 11:50:00,34.55,34.57,34.54,34.56,7646.0,32.0382,32.0568,32.029,32.0475,7646.0
2017-02-03 12:00:00,34.57,34.6,34.57,34.59,8455.0,32.0568,32.0846,32.0568,32.0753,8455.0
2017-02-03 12:10:00,34.59,34.6,34.56,34.56,8492.0,32.0753,32.0846,32.0475,32.0475,8492.0
2017-02-03 12:20:00,34.57,34.58,34.55,34.57,8125.0,32.0568,32.066,32.0382,32.0568,8125.0
2017-02-03 12:30:00,34.57,34.58,34.55,34.56,8693.0,32.0568,32.066,32.0382,32.0475,8693.0
2017-02-03 12:40:00,34.56,34.58,34.56,34.57,7069.0,32.0475,32.066,32.0475,32.0568,7069.0
2017-02-03 12:50:00,34.58,34.61,34.58,34.61,8074.0,32.066,32.0939,32.066,32.0939,8074.0
2017-02-03 13:00:00,34.61,34.62,34.58,34.59,7402.0,32.0939,32.1031,32.066,32.0753,7402.0
2017-02-03 13:10:00,34.58,34.58,34.56,34.56,9065.0,32.066,32.066,32.0475,32.0475,9065.0
2017-02-03 13:20:00,34.55,34.56,34.52,34.52,4700.0,32.0382,32.0475,32.0104,32.0104,4700.0
2017-02-03 13:30:00,34.52,34.56,34.52,34.54,13078.0,32.0104,32.0475,32.0104,32.029,13078.0
2017-02-03 13:40:00,34.55,34.55,34.54,34.55,2200.0,32.0382,32.0382,32.029,32.0382,2200.0
2017-02-03 13:50:00,34.55,34.57,34.54,34.55,13595.0,32.0382,32.0568,32.029,32.0382,13595.0
2017-02-03 14:00:00,34.56,34.58,34.55,34.56,8870.0,32.0475,32.066,32.0382,32.0475,8870.0
2017-02-03 14:10:00,34.57,34.58,34.56,34.57,12412.0,32.0568,32.066,32.0475,32.0568,12412.0
2017-02-03 14:20:00,34.57,34.58,34.55,34.55,37351.0,32.0568,32.066,32.0382,32.0382,37351.0
2017-02-03 14:30:00,34.55,34.56,34.53,34.56,274443.0,32.0382,32.0475,32.0197,32.0475,274443.0
2017-02-03 14:40:00,34.57,34.58,34.56,34.58,13211.0,32.0568,32.066,32.0475,32.066,13211.0
2017-02-03 14:50:00,34.58,34.6,34.57,34.58,8204.0,32.066,32.0846,32.0568,32.066,8204.0
2017-02-03 15:00:00,34.59,34.61,34.58,34.59,22794.0,32.0753,32.0939,32.066,32.0753,22794.0
2017-02-03 15:10:00,34.59,34.61,34.58,34.6,9197.0,32.0753,32.0939,32.066,32.0846,9197.0
2017-02-03 15:20:00,34.6,34.61,34.58,34.6,9575.0,32.0846,32.0939,32.066,32.0846,9575.0
2017-02-03 15:30:00,34.6,34.62,34.59,34.62,21515.0,32.0846,32.1031,32.0753,32.1031,21515.0
2017-02-03 15:40:00,34.62,34.63,34.6,34.63,29465.0,32.1031,32.1124,32.0846,32.1124,29465.0
2017-02-03 15:50:00,34.63,34.63,34.59,34.61,77460.0,32.1124,32.1124,32.0753,32.0939,77460.0
2017-02-06 09:30:00,34.57,34.62,34.38,34.45,57438.0,32.0568,32.1031,31.8806,31.9455,57438.0
2017-02-06 09:40:00,34.44,34.49,34.4,34.47,27795.0,31.9362,31.9826,31.8991,31.964,27795.0
2017-02-06 09:50:00,34.51,34.55,34.47,34.47,166907.0,32.0011,32.0382,31.964,31.964,166907.0
2017-02-06 10:00:00,34.48,34.51,34.46,34.47,50743.0,31.9733,32.0011,31.9548,31.964,50743.0
2017-02-06 10:10:00,34.47,34.55,34.46,34.54,35801.0,31.964,32.0382,31.9548,32.029,35801.0
2017-02-06 10:20:00,34.54,34.57,34.53,34.56,86979.0,32.029,32.0568,32.0197,32.0475,86979.0
2017-02-06 10:30:00,34.56,34.58,34.53,34.57,106302.0,32.0475,32.066,32.0197,32.0568,106302.0
2017-02-06 10:40:00,34.56,34.59,34.53,34.54,108274.0,32.0475,32.0753,32.0197,32.029,108274.0
2017-02-06 10:50:00,34.54,34.55,34.51,34.53,123678.0,32.029,32.0382,32.0011,32.0197,123678.0
2017-02-06 11:00:00,34.52,34.56,34.5,34.55,131528.0,32.0104,32.0475,31.9919,32.0382,131528.0
2017-02-06 11:10:00,34.56,34.58,34.55,34.57,104671.0,32.0475,32.066,32.0382,32.0568,104671.0
2017-02-06 11:20:00,34.57,34.61,34.57,34.59,33138.0,32.0568,32.0939,32.0568,32.0753,33138.0
2017-02-06 11:30:00,34.58,34.58,34.56,34.58,68833.0,32.066,32.066,32.0475,32.066,68833.0
2017-02-06 11:40:00,34.58,34.59,34.55,34.55,9753.0,32.066,32.0753,32.0382,32.0382,9753.0
2017-02-06 11:50:00,34.54,34.55,34.52,34.52,5158.0,32.029,32.0382,32.0104,32.0104,5158.0
2017-02-06 12:00:00,34.52,34.53,34.51,34.53,9958.0,32.0104,32.0197,32.0011,32.0197,9958.0
2017-02-06 12:10:00,34.53,34.56,34.51,34.52,9863.0,32.0197,32.0475,32.0011,32.0104,9863.0
2017-02-06 12:20:00,34.52,34.53,34.48,34.49,7247.0,32.0104,32.0197,31.9733,31.9826,7247.0
2017-02-06 12:30:00,34.48,34.48,34.44,34.45,9281.0,31.9733,31.9733,31.9362,31.9455,9281.0
2017-02-06 12:40:00,34.45,34.45,34.41,34.41,41740.0,31.9455,31.9455,31.9084,31.9084,41740.0
2017-02-06 12:50:00,34.41,34.42,34.38,34.38,12316.0,31.9084,31.9177,31.8806,31.8806,12316.0
2017-02-06 13:00:00,34.38,34.4,34.36,34.39,12161.0,31.8806,31.8991,31.862,31.8899,12161.0
2017-02-06 13:10:00,34.39,34.4,34.36,34.37,42361.0,31.8899,31.8991,31.862,31.8713,42361.0
2017-02-06 13:20:00,34.38,34.41,34.38,34.41,55675.0,31.8806,31.9084,31.8806,31.9084,55675.0
2017-02-06 13:30:00,34.4,34.41,34.36,34.37,17887.0,31.8991,31.9084,31.862,31.8713,17887.0
2017-02-06 13:40:00,34.37,34.38,34.35,34.36,10894.0,31.8713,31.8806,31.8528,31.862,10894.0
2017-02-06 13:50:00,34.36,34.39,34.35,34.38,39876.0,31.862,31.8899,31.8528,31.8806,39876.0
2017-02-06 14:00:00,34.38,34.38,34.35,34.36,9472.0,31.8806,31.8806,31.8528,31.862,9472.0
2017-02-06 14:10:00,34.37,34.39,34.36,34.38,8450.0,31.8713,31.8899,31.862,31.8806,8450.0
2017-02-06 14:20:00,34.39,34.41,34.38,34.4,26333.0,31.8899,31.9084,31.8806,31.8991,26333.0
2017-02-06 14:30:00,34.4,34.4,34.38,34.38,8646.0,31.8991,31.8991,31.8806,31.8806,8646.0
2017-02-06 14:40:00,34.38,34.41,34.37,34.39,12650.0,31.8806,31.9084,31.8713,31.8899,12650.0
2017-02-06 14:50:00,34.39,34.41,34.38,34.4,53170.0,31.8899,31.9084,31.8806,31.8991,53170.0
2017-02-06 15:00:00,34.4,34.41,34.39,34.4,19777.0,31.8991,31.9084,31.8899,31.8991,19777.0
2017-02-06 15:10:00,34.4,34.4,34.38,34.39,102972.0,31.8991,31.8991,31.8806,31.8899,102972.0
2017-02-06 15:20:00,34.39,34.39,34.37,34.38,34128.0,31.8899,31.8899,31.8713,31.8806,34128.0
2017-02-06 15:30:00,34.38,34.39,34.36,34.39,37039.0,31.8806,31.8899,31.862,31.8899,37039.0
2017-02-06 15:40:00,34.39,34.4,34.36,34.37,86685.0,31.8899,31.8991,31.862,31.8713,86685.0
2017-02-06 15:50:00,34.38,34.4,34.36,34.4,191319.0,31.8806,31.8991,31.862,31.8991,191319.0
2017-02-07 09:30:00,34.55,34.56,34.41,34.56,46586.0,32.0382,32.0475,31.9084,32.0475,46586.0
2017-02-07 09:40:00,34.56,34.58,34.52,34.55,11619.0,32.0475,32.066,32.0104,32.0382,11619.0
2017-02-07 09:50:00,34.55,34.55,34.48,34.54,15500.0,32.0382,32.0382,31.9733,32.029,15500.0
2017-02-07 10:00:00,34.53,34.54,34.49,34.51,9835.0,32.0197,32.029,31.9826,32.0011,9835.0
2017-02-07 10:10:00,34.5,34.52,34.48,34.48,8729.0,31.9919,32.0104,31.9733,31.9733,8729.0
2017-02-07 10:20:00,34.48,34.51,34.47,34.49,44244.0,31.9733,32.0011,31.964,31.9826,44244.0
2017-02-07 10:30:00,34.48,34.49,34.44,34.46,28407.0,31.9733,31.9826,31.9362,31.9548,28407.0
2017-02-07 10:40:00,34.47,34.49,34.45,34.46,13010.0,31.964,31.9826,31.9455,31.9548,13010.0
2017-02-07 10:50:00,34.45,34.49,34.45,34.48,11975.0,31.9455,31.9826,31.9455,31.9733,11975.0
2017-02-07 11:00:00,34.48,34.52,34.48,34.52,16465.0,31.9733,32.0104,31.9733,32.0104,16465.0
2017-02-07 11:10:00,34.52,34.52,34.45,34.45,14268.0,32.0104,32.0104,31.9455,31.9455,14268.0
2017-02-07 11:20:00,34.45,34.46,34.41,34.43,8080.0,31.9455,31.9548,31.9084,31.9269,8080.0
2017-02-07 11:30:00,34.43,34.46,34.42,34.46,8000.0,31.9269,31.9548,31.9177,31.9548,8000.0
2017-02-07 11:40:00,34.45,34.46,34.43,34.44,4593.0,31.9455,31.9548,31.9269,31.9362,4593.0
2017-02-07 11:50:00,34.44,34.46,34.43,34.46,12401.0,31.9362,31.9548,31.9269,31.9548,12401.0
2017-02-07 12:00:00,34.45,34.48,34.42,34.43,8371.0,31.9455,31.9733,31.9177,31.9269,8371.0
2017-02-07 12:10:00,34.44,34.45,34.38,34.4,19476.0,31.9362,31.9455,31.8806,31.8991,19476.0
2017-02-07 12:20:00,34.4,34.41,34.35,34.36,14106.0,31.8991,31.9084,31.8528,31.862,14106.0
2017-02-07 12:30:00,34.36,34.39,34.35,34.36,8500.0,31.862,31.8899,31.8528,31.862,8500.0
2017-02-07 12:40:00,34.37,34.37,34.29,34.29,20910.0,31.8713,31.8713,31.7971,31.7971,20910.0
2017-02-07 12:50:00,34.28,34.3,34.27,34.3,9292.0,31.7879,31.8064,31.7786,31.8064,9292.0
2017-02-07 13:00:00,34.28,34.29,34.24,34.25,20650.0,31.7879,31.7971,31.7508,31.76,20650.0
2017-02-07 13:10:00,34.25,34.26,34.23,34.26,25512.0,31.76,31.7693,31.7415,31.7693,25512.0
2017-02-07 13:20:00,34.26,34.26,34.23,34.25,15147.0,31.7693,31.7693,31.7415,31.76,15147.0
2017-02-07 13:30:00,34.25,34.28,34.24,34.26,13356.0,31.76,31.7879,31.7508,31.7693,13356.0
2017-02-07 13:40:00,34.26,34.27,34.24,34.26,10737.0,31.7693,31.7786,31.7508,31.7693,10737.0
2017-02-07 13:50:00,34.27,34.3,34.27,34.29,9016.0,31.7786,31.8064,31.7786,31.7971,9016.0
2017-02-07 14:00:00,34.29,34.31,34.28,34.3,26809.0,31.7971,31.8157,31.7879,31.8064,26809.0
2017-02-07 14:10:00,34.29,34.31,34.28,34.3,12592.0,31.7971,31.8157,31.7879,31.8064,12592.0
2017-02-07 14:20:00,34.3,34.31,34.29,34.3,11686.0,31.8064,31.8157,31.7971,31.8064,11686.0
2017-02-07 14:30:00,34.31,34.33,34.31,34.33,14214.0,31.8157,31.8342,31.8157,31.8342,14214.0
2017-02-07 14:40:00,34.32,34.32,34.3,34.31,44966.0,31.8249,31.8249,31.8064,31.8157,44966.0
2017-02-07 14:50:00,34.32,34.34,34.31,34.32,19636.0,31.8249,31.8435,31.8157,31.8249,19636.0
2017-02-07 15:00:00,34.32,34.35,34.32,34.34,11431.0,31.8249,31.8528,31.8249,31.8435,11431.0
2017-02-07 15:10:00,34.34,34.37,34.34,34.36,12246.0,31.8435,31.8713,31.8435,31.862,12246.0
2017-02-07 15:20:00,34.37,34.37,34.33,34.34,12900.0,31.8713,31.8713,31.8342,31.8435,12900.0
2017-02-07 15:30:00,34.34,34.35,34.31,34.33,36150.0,31.8435,31.8528,31.8157,31.8342,36150.0
2017-02-07 15:40:00,34.33,34.35,34.32,34.34,39482.0,31.8342,31.8528,31.8249,31.8435,39482.0
2017-02-07 15:50:00,34.34,34.37,34.32,34.37,107851.0,31.8435,31.8713,31.8249,31.8713,107851.0
2017-02-08 09:30:00,34.31,34.45,34.18,34.24,51870.0,31.8157,31.9455,31.6951,31.7508,51870.0
2017-02-08 09:40:00,34.25,34.34,34.23,34.32,71008.0,31.76,31.8435,31.7415,31.8249,71008.0
2017-02-08 09:50:00,34.31,34.38,34.29,34.37,19252.0,31.8157,31.8806,31.7971,31.8713,19252.0
2017-02-08 10:00:00,34.36,34.38,34.34,34.37,17409.0,31.862,31.8806,31.8435,31.8713,17409.0
2017-02-08 10:10:00,34.37,34.39,34.35,34.37,23903.0,31.8713,31.8899,31.8528,31.8713,23903.0
2017-02-08 10:20:00,34.36,34.37,34.33,34.34,14295.0,31.862,31.8713,31.8342,31.8435,14295.0
2017-02-08 10:30:00,34.34,34.37,34.32,34.33,14000.0,31.8435,31.8713,31.8249,31.8342,14000.0
2017-02-08 10:40:00,34.34,34.4,34.3,34.36,40986.0,31.8435,31.8991,31.8064,31.862,40986.0
2017-02-08 10:50:00,34.36,34.38,34.32,34.35,12505.0,31.862,31.8806,31.8249,31.8528,12505.0
2017-02-08 11:00:00,34.35,34.41,34.34,34.39,35143.0,31.8528,31.9084,31.8435,31.8899,35143.0
2017-02-08 11:10:00,34.39,34.44,34.39,34.4,20771.0,31.8899,31.9362,31.8899,31.8991,20771.0
2017-02-08 11:20:00,34.39,34.41,34.37,34.37,11297.0,31.8899,31.9084,31.8713,31.8713,11297.0
2017-02-08 11:30:00,34.36,34.38,34.33,34.33,12410.0,31.862,31.8806,31.8342,31.8342,12410.0
2017-02-08 11:40:00,34.33,34.36,34.33,34.33,13289.0,31.8342,31.862,31.8342,31.8342,13289.0
2017-02-08 11:50:00,34.32,34.35,34.31,34.32,30510.0,31.8249,31.8528,31.8157,31.8249,30510.0
2017-02-08 12:00:00,34.33,34.35,34.32,34.35,14046.0,31.8342,31.8528,31.8249,31.8528,14046.0
2017-02-08 12:10:00,34.35,34.35,34.31,34.34,7097.0,31.8528,31.8528,31.8157,31.8435,7097.0
2017-02-08 12:20:00,34.35,34.36,34.33,34.35,22170.0,31.8528,31.862,31.8342,31.8528,22170.0
2017-02-08 12:30:00,34.35,34.35,34.32,34.32,6629.0,31.8528,31.8528,31.8249,31.8249,6629.0
2017-02-08 12:40:00,34.32,34.34,34.3,34.33,108369.0,31.8249,31.8435,31.8064,31.8342,108369.0
2017-02-08 12:50:00,34.33,34.34,34.31,34.33,8012.0,31.8342,31.8435,31.8157,31.8342,8012.0
2017-02-08 13:00:00,34.33,34.36,34.32,34.36,28125.0,31.8342,31.862,31.8249,31.862,28125.0
2017-02-08 13:10:00,34.36,34.37,34.34,34.37,13079.0,31.862,31.8713,31.8435,31.8713,13079.0
2017-02-08 13:20:00,34.37,34.38,34.36,34.36,7095.0,31.8713,31.8806,31.862,31.862,7095.0
2017-02-08 13:30:00,34.37,34.39,34.36,34.37,9429.0,31.8713,31.8899,31.862,31.8713,9429.0
2017-02-08 13:40:00,34.38,34.4,34.36,34.4,6462.0,31.8806,31.8991,31.862,31.8991,6462.0
2017-02-08 13:50:00,34.4,34.4,34.38,34.39,9283.0,31.8991,31.8991,31.8806,31.8899,9283.0
2017-02-08 14:00:00,34.39,34.4,34.36,34.37,13918.0,31.8899,31.8991,31.862,31.8713,13918.0
2017-02-08 14:10:00,34.36,34.39,34.35,34.39,32755.0,31.862,31.8899,31.8528,31.8899,32755.0
2017-02-08 14:20:00,34.38,34.4,34.37,34.38,22302.0,31.8806,31.8991,31.8713,31.8806,22302.0
2017-02-08 14:30:00,34.38,34.42,34.38,34.4,9290.0,31.8806,31.9177,31.8806,31.8991,9290.0
2017-02-08 14:40:00,34.41,34.45,34.41,34.44,11614.0,31.9084,31.9455,31.9084,31.9362,11614.0
2017-02-08 14:50:00,34.45,34.48,34.44,34.45,74135.0,31.9455,31.9733,31.9362,31.9455,74135.0
2017-02-08 15:00:00,34.44,34.45,34.41,34.44,28218.0,31.9362,31.9455,31.9084,31.9362,28218.0
2017-02-08 15:10:00,34.44,34.45,34.42,34.44,11672.0,31.9362,31.9455,31.9177,31.9362,11672.0
2017-02-08 15:20:00,34.44,34.47,34.42,34.46,35615.0,31.9362,31.964,31.9177,31.9548,35615.0
2017-02-08 15:30:00,34.46,34.47,34.44,34.45,44055.0,31.9548,31.964,31.9362,31.9455,44055.0
2017-02-08 15:40:00,34.45,34.48,34.44,34.46,141025.0,31.9455,31.9733,31.9362,31.9548,141025.0
2017-02-08 15:50:00,34.46,34.46,34.43,34.45,61276.0,31.9548,31.9548,31.9269,31.9455,61276.0
2017-02-09 09:30:00,34.38,34.47,34.32,34.34,245069.0,31.8806,31.964,31.8249,31.8435,245069.0
2017-02-09 09:40:00,34.34,34.4,34.29,34.29,117919.0,31.8435,31.8991,31.7971,31.7971,117919.0
2017-02-09 09:50:00,34.3,34.37,34.28,34.34,64552.0,31.8064,31.8713,31.7879,31.8435,64552.0
2017-02-09 10:00:00,34.35,34.46,34.33,34.46,54077.0,31.8528,31.9548,31.8342,31.9548,54077.0
2017-02-09 10:10:00,34.46,34.55,34.44,34.48,54767.0,31.9548,32.0382,31.9362,31.9733,54767.0
2017-02-09 10:20:00,34.49,34.56,34.48,34.56,30441.0,31.9826,32.0475,31.9733,32.0475,30441.0
2017-02-09 10:30:00,34.56,34.57,34.48,34.49,48661.0,32.0475,32.0568,31.9733,31.9826,48661.0
2017-02-09 10:40:00,34.5,34.55,34.49,34.53,12480.0,31.9919,32.0382,31.9826,32.0197,12480.0
2017-02-09 10:50:00,34.54,34.6,34.53,34.6,21379.0,32.029,32.0846,32.0197,32.0846,21379.0
2017-02-09 11:00:00,34.59,34.66,34.59,34.64,27707.0,32.0753,32.1402,32.0753,32.1217,27707.0
2017-02-09 11:10:00,34.64,34.68,34.64,34.68,72161.0,32.1217,32.1588,32.1217,32.1588,72161.0
2017-02-09 11:20:00,34.67,34.78,34.67,34.78,21424.0,32.1495,32.2515,32.1495,32.2515,21424.0
2017-02-09 11:30:00,34.78,34.82,34.77,34.81,46531.0,32.2515,32.2886,32.2422,32.2793,46531.0
2017-02-09 11:40:00,34.8,34.8,34.73,34.73,28236.0,32.2701,32.2701,32.2051,32.2051,28236.0
2017-02-09 11:50:00,34.74,34.75,34.72,34.72,50230.0,32.2144,32.2237,32.1959,32.1959,50230.0
2017-02-09 12:00:00,34.73,34.78,34.72,34.76,26409.0,32.2051,32.2515,32.1959,32.233,26409.0
2017-02-09 12:10:00,34.76,34.8,34.76,34.78,17191.0,32.233,32.2701,32.233,32.2515,17191.0
2017-02-09 12:20:00,34.79,34.79,34.76,34.76,16474.0,32.2608,32.2608,32.233,32.233,16474.0
2017-02-09 12:30:00,34.77,34.77,34.71,34.72,36155.0,32.2422,32.2422,32.1866,32.1959,36155.0
2017-02-09 12:40:00,34.71,34.73,34.7,34.7,16024.0,32.1866,32.2051,32.1773,32.1773,16024.0
2017-02-09 12:50:00,34.7,34.7,34.67,34.7,25086.0,32.1773,32.1773,32.1495,32.1773,25086.0
2017-02-09 13:00:00,34.69,34.7,34.68,34.69,13905.0,32.168,32.1773,32.1588,32.168,13905.0
2017-02-09 13:10:00,34.69,34.75,34.69,34.75,12543.0,32.168,32.2237,32.168,32.2237,12543.0
2017-02-09 13:20:00,34.74,34.76,34.71,34.75,17695.0,32.2144,32.233,32.1866,32.2237,17695.0
2017-02-09 13:30:00,34.76,34.76,34.72,34.73,17440.0,32.233,32.233,32.1959,32.2051,17440.0
2017-02-09 13:40:00,34.73,34.73,34.72,34.73,9759.0,32.2051,32.2051,32.1959,32.2051,9759.0
2017-02-09 13:50:00,34.73,34.76,34.73,34.75,16085.0,32.2051,32.233,32.2051,32.2237,16085.0
2017-02-09 14:00:00,34.75,34.77,34.74,34.77,23824.0,32.2237,32.2422,32.2144,32.2422,23824.0
2017-02-09 14:10:00,34.78,34.82,34.78,34.8,40059.0,32.2515,32.2886,32.2515,32.2701,40059.0
2017-02-09 14:20:00,34.8,34.8,34.78,34.79,78099.0,32.2701,32.2701,32.2515,32.2608,78099.0
2017-02-09 14:30:00,34.79,34.82,34.78,34.81,13472.0,32.2608,32.2886,32.2515,32.2793,13472.0
2017-02-09 14:40:00,34.82,34.83,34.79,34.82,27045.0,32.2886,32.2979,32.2608,32.2886,27045.0
2017-02-09 14:50:00,34.81,34.82,34.79,34.81,20328.0,32.2793,32.2886,32.2608,32.2793,20328.0
2017-02-09 15:00:00,34.81,34.82,34.79,34.82,38092.0,32.2793,32.2886,32.2608,32.2886,38092.0
2017-02-09 15:10:00,34.81,34.82,34.8,34.81,21259.0,32.2793,32.2886,32.2701,32.2793,21259.0
2017-02-09 15:20:00,34.82,34.82,34.79,34.8,25185.0,32.2886,32.2886,32.2608,32.2701,25185.0
2017-02-09 15:30:00,34.8,34.81,34.77,34.79,129497.0,32.2701,32.2793,32.2422,32.2608,129497.0
2017-02-09 15:40:00,34.79,34.81,34.78,34.8,107328.0,32.2608,32.2793,32.2515,32.2701,107328.0
2017-02-09 15:50:00,34.8,34.82,34.78,34.79,183030.0,32.2701,32.2886,32.2515,32.2608,183030.0
2017-02-10 09:30:00,34.79,34.88,34.64,34.85,179440.0,32.2608,32.3442,32.1217,32.3164,179440.0
2017-02-10 09:40:00,34.85,35.01,34.85,34.97,141663.0,32.3164,32.4648,32.3164,32.4277,141663.0
2017-02-10 09:50:00,34.98,35.02,34.94,34.95,14183.0,32.437,32.4741,32.3999,32.4091,14183.0
2017-02-10 10:00:00,34.95,35.01,34.91,34.99,63140.0,32.4091,32.4648,32.3721,32.4462,63140.0
2017-02-10 10:10:00,34.99,35.08,34.99,35.04,63777.0,32.4462,32.5297,32.4462,32.4926,63777.0
2017-02-10 10:20:00,35.03,35.09,35.0,35.09,35132.0,32.4833,32.539,32.4555,32.539,35132.0
2017-02-10 10:30:00,35.09,35.12,35.08,35.1,24136.0,32.539,32.5668,32.5297,32.5482,24136.0
2017-02-10 10:40:00,35.1,35.11,35.05,35.05,18651.0,32.5482,32.5575,32.5019,32.5019,18651.0
2017-02-10 10:50:00,35.04,35.05,34.99,34.99,19317.0,32.4926,32.5019,32.4462,32.4462,19317.0
2017-02-10 11:00:00,35.0,35.01,34.95,34.95,21765.0,32.4555,32.4648,32.4091,32.4091,21765.0
2017-02-10 11:10:00,34.95,34.96,34.93,34.94,49026.0,32.4091,32.4184,32.3906,32.3999,49026.0
2017-02-10 11:20:00,34.95,34.97,34.93,34.93,20553.0,32.4091,32.4277,32.3906,32.3906,20553.0
2017-02-10 11:30:00,34.93,34.97,34.93,34.96,13696.0,32.3906,32.4277,32.3906,32.4184,13696.0
2017-02-10 11:40:00,34.96,34.99,34.96,34.99,7744.0,32.4184,32.4462,32.4184,32.4462,7744.0
2017-02-10 11:50:00,34.98,34.98,34.93,34.94,18018.0,32.437,32.437,32.3906,32.3999,18018.0
2017-02-10 12:00:00,34.94,34.96,34.93,34.93,24998.0,32.3999,32.4184,32.3906,32.3906,24998.0
2017-02-10 12:10:00,34.92,34.94,34.91,34.94,41511.0,32.3813,32.3999,32.3721,32.3999,41511.0
2017-02-10 12:20:00,34.94,34.97,34.93,34.97,24675.0,32.3999,32.4277,32.3906,32.4277,24675.0
2017-02-10 12:30:00,34.97,35.02,34.97,35.01,41612.0,32.4277,32.4741,32.4277,32.4648,41612.0
2017-02-10 12:40:00,35.01,35.03,35.01,35.02,18073.0,32.4648,32.4833,32.4648,32.4741,18073.0
2017-02-10 12:50:00,35.02,35.04,35.02,35.02,34587.0,32.4741,32.4926,32.4741,32.4741,34587.0
2017-02-10 13:00:00,35.03,35.07,35.03,35.07,22359.0,32.4833,32.5204,32.4833,32.5204,22359.0
2017-02-10 13:10:00,35.07,35.09,35.06,35.06,30070.0,32.5204,32.539,32.5111,32.5111,30070.0
2017-02-10 13:20:00,35.06,35.07,35.03,35.05,31903.0,32.5111,32.5204,32.4833,32.5019,31903.0
2017-02-10 13:30:00,35.05,35.11,35.05,35.11,10932.0,32.5019,32.5575,32.5019,32.5575,10932.0
2017-02-10 13:40:00,35.11,35.15,35.11,35.15,10166.0,32.5575,32.5946,32.5575,32.5946,10166.0
2017-02-10 13:50:00,35.15,35.15,35.11,35.11,9836.0,32.5946,32.5946,32.5575,32.5575,9836.0
2017-02-10 14:00:00,35.12,35.14,35.11,35.14,23043.0,32.5668,32.5853,32.5575,32.5853,23043.0
2017-02-10 14:10:00,35.14,35.18,35.14,35.18,7466.0,32.5853,32.6224,32.5853,32.6224,7466.0
2017-02-10 14:20:00,35.18,35.21,35.18,35.21,25113.0,32.6224,32.6502,32.6224,32.6502,25113.0
2017-02-10 14:30:00,35.21,35.22,35.18,35.19,33940.0,32.6502,32.6595,32.6224,32.6317,33940.0
2017-02-10 14:40:00,35.2,35.23,35.19,35.23,6078.0,32.641,32.6688,32.6317,32.6688,6078.0
2017-02-10 14:50:00,35.22,35.22,35.16,35.17,19852.0,32.6595,32.6595,32.6039,32.6132,19852.0
2017-02-10 15:00:00,35.18,35.23,35.18,35.22,21197.0,32.6224,32.6688,32.6224,32.6595,21197.0
2017-02-10 15:10:00,35.23,35.25,35.22,35.25,36460.0,32.6688,32.6873,32.6595,32.6873,36460.0
2017-02-10 15:20:00,35.24,35.25,35.22,35.23,33792.0,32.6781,32.6873,32.6595,32.6688,33792.0
2017-02-10 15:30:00,35.23,35.26,35.23,35.25,57085.0,32.6688,32.6966,32.6688,32.6873,57085.0
2017-02-10 15:40:00,35.26,35.26,35.21,35.23,52565.0,32.6966,32.6966,32.6502,32.6688,52565.0
2017-02-10 15:50:00,35.23,35.24,35.21,35.22,142028.0,32.6688,32.6781,32.6502,32.6595,142028.0
2017-02-13 09:30:00,35.23,35.46,35.23,35.44,39605.0,32.6688,32.8821,32.6688,32.8635,39605.0
2017-02-13 09:40:00,35.43,35.44,35.33,35.34,27626.0,32.8542,32.8635,32.7615,32.7708,27626.0
2017-02-13 09:50:00,35.33,35.34,35.25,35.31,71940.0,32.7615,32.7708,32.6873,32.743,71940.0
2017-02-13 10:00:00,35.31,35.33,35.23,35.26,20008.0,32.743,32.7615,32.6688,32.6966,20008.0
2017-02-13 10:10:00,35.25,35.29,35.24,35.26,15255.0,32.6873,32.7244,32.6781,32.6966,15255.0
2017-02-13 10:20:00,35.27,35.28,35.21,35.22,30880.0,32.7059,32.7152,32.6502,32.6595,30880.0
2017-02-13 10:30:00,35.22,35.26,35.2,35.23,25353.0,32.6595,32.6966,32.641,32.6688,25353.0
2017-02-13 10:40:00,35.24,35.25,35.21,35.24,7854.0,32.6781,32.6873,32.6502,32.6781,7854.0
2017-02-13 10:50:00,35.23,35.25,35.22,35.25,17478.0,32.6688,32.6873,32.6595,32.6873,17478.0
2017-02-13 11:00:00,35.24,35.25,35.2,35.22,158583.0,32.6781,32.6873,32.641,32.6595,158583.0
2017-02-13 11:10:00,35.22,35.24,35.19,35.2,60105.0,32.6595,32.6781,32.6317,32.641,60105.0
2017-02-13 11:20:00,35.2,35.25,35.2,35.24,8133.0,32.641,32.6873,32.641,32.6781,8133.0
2017-02-13 11:30:00,35.25,35.26,35.21,35.22,11523.0,32.6873,32.6966,32.6502,32.6595,11523.0
2017-02-13 11:40:00,35.22,35.23,35.2,35.22,5600.0,32.6595,32.6688,32.641,32.6595,5600.0
2017-02-13 11:50:00,35.22,35.23,35.21,35.21,11613.0,32.6595,32.6688,32.6502,32.6502,11613.0
2017-02-13 12:00:00,35.21,35.24,35.21,35.22,11392.0,32.6502,32.6781,32.6502,32.6595,11392.0
2017-02-13 12:10:00,35.23,35.23,35.21,35.21,14423.0,32.6688,32.6688,32.6502,32.6502,14423.0
2017-02-13 12:20:00,35.2,35.2,35.18,35.18,22474.0,32.641,32.641,32.6224,32.6224,22474.0
2017-02-13 12:30:00,35.18,35.2,35.18,35.19,5200.0,32.6224,32.641,32.6224,32.6317,5200.0
2017-02-13 12:40:00,35.19,35.21,35.19,35.21,6418.0,32.6317,32.6502,32.6317,32.6502,6418.0
2017-02-13 12:50:00,35.21,35.22,35.2,35.2,5411.0,32.6502,32.6595,32.641,32.641,5411.0
2017-02-13 13:00:00,35.21,35.22,35.21,35.22,3180.0,32.6502,32.6595,32.6502,32.6595,3180.0
2017-02-13 13:10:00,35.21,35.24,35.21,35.23,3350.0,32.6502,32.6781,32.6502,32.6688,3350.0
2017-02-13 13:20:00,35.24,35.29,35.24,35.29,10272.0,32.6781,32.7244,32.6781,32.7244,10272.0
2017-02-13 13:30:00,35.28,35.3,35.28,35.3,1020.0,32.7152,32.7337,32.7152,32.7337,1020.0
2017-02-13 13:40:00,35.29,35.3,35.28,35.28,6473.0,32.7244,32.7337,32.7152,32.7152,6473.0
2017-02-13 13:50:00,35.29,35.29,35.25,35.26,3141.0,32.7244,32.7244,32.6873,32.6966,3141.0
2017-02-13 14:00:00,35.26,35.26,35.24,35.26,4019.0,32.6966,32.6966,32.6781,32.6966,4019.0
2017-02-13 14:10:00,35.27,35.28,35.24,35.25,6200.0,32.7059,32.7152,32.6781,32.6873,6200.0
2017-02-13 14:20:00,35.25,35.27,35.24,35.26,3400.0,32.6873,32.7059,32.6781,32.6966,3400.0
2017-02-13 14:30:00,35.25,35.25,35.22,35.23,1600.0,32.6873,32.6873,32.6595,32.6688,1600.0
2017-02-13 14:40:00,35.23,35.25,35.22,35.24,16268.0,32.6688,32.6873,32.6595,32.6781,16268.0
2017-02-13 14:50:00,35.25,35.25,35.21,35.22,5373.0,32.6873,32.6873,32.6502,32.6595,5373.0
2017-02-13 15:00:00,35.21,35.23,35.2,35.23,9235.0,32.6502,32.6688,32.641,32.6688,9235.0
2017-02-13 15:10:00,35.23,35.24,35.22,35.22,11508.0,32.6688,32.6781,32.6595,32.6595,11508.0
2017-02-13 15:20:00,35.22,35.23,35.19,35.2,17265.0,32.6595,32.6688,32.6317,32.641,17265.0
2017-02-13 15:30:00,35.2,35.22,35.19,35.22,37710.0,32.641,32.6595,32.6317,32.6595,37710.0
2017-02-13 15:40:00,35.22,35.22,35.2,35.21,21643.0,32.6595,32.6595,32.641,32.6502,21643.0
2017-02-13 15:50:00,35.22,35.23,35.18,35.19,71411.0,32.6595,32.6688,32.6224,32.6317,71411.0
2017-02-14 09:30:00,35.1,35.21,35.02,35.15,77260.0,32.5482,32.6502,32.4741,32.5946,77260.0
2017-02-14 09:40:00,35.15,35.16,35.05,35.09,35292.0,32.5946,32.6039,32.5019,32.539,35292.0
2017-02-14 09:50:00,35.1,35.12,35.05,35.06,149586.0,32.5482,32.5668,32.5019,32.5111,149586.0
2017-02-14 10:00:00,35.07,35.09,35.0,35.02,45680.0,32.5204,32.539,32.4555,32.4741,45680.0
2017-02-14 10:10:00,35.02,35.13,35.01,35.09,55230.0,32.4741,32.5761,32.4648,32.539,55230.0
2017-02-14 10:20:00,35.09,35.1,35.05,35.06,9807.0,32.539,32.5482,32.5019,32.5111,9807.0
2017-02-14 10:30:00,35.07,35.09,35.01,35.01,21376.0,32.5204,32.539,32.4648,32.4648,21376.0
2017-02-14 10:40:00,35.02,35.05,35.0,35.04,11316.0,32.4741,32.5019,32.4555,32.4926,11316.0
2017-02-14 10:50:00,35.05,35.06,35.02,35.03,22864.0,32.5019,32.5111,32.4741,32.4833,22864.0
2017-02-14 11:00:00,35.05,35.07,35.01,35.02,22347.0,32.5019,32.5204,32.4648,32.4741,22347.0
2017-02-14 11:10:00,35.03,35.04,35.01,35.03,38317.0,32.4833,32.4926,32.4648,32.4833,38317.0
2017-02-14 11:20:00,35.03,35.04,35.02,35.04,10992.0,32.4833,32.4926,32.4741,32.4926,10992.0
2017-02-14 11:30:00,35.03,35.05,35.02,35.03,6400.0,32.4833,32.5019,32.4741,32.4833,6400.0
2017-02-14 11:40:00,35.02,35.04,35.02,35.04,15107.0,32.4741,32.4926,32.4741,32.4926,15107.0
2017-02-14 11:50:00,35.03,35.11,35.03,35.09,25216.0,32.4833,32.5575,32.4833,32.539,25216.0
2017-02-14 12:00:00,35.09,35.11,35.09,35.1,17288.0,32.539,32.5575,32.539,32.5482,17288.0
2017-02-14 12:10:00,35.11,35.12,35.09,35.11,30471.0,32.5575,32.5668,32.539,32.5575,30471.0
2017-02-14 12:20:00,35.1,35.12,35.1,35.1,13558.0,32.5482,32.5668,32.5482,32.5482,13558.0
2017-02-14 12:30:00,35.1,35.12,35.1,35.12,5751.0,32.5482,32.5668,32.5482,32.5668,5751.0
2017-02-14 12:40:00,35.12,35.14,35.11,35.12,7272.0,32.5668,32.5853,32.5575,32.5668,7272.0
2017-02-14 12:50:00,35.13,35.16,35.13,35.16,23549.0,32.5761,32.6039,32.5761,32.6039,23549.0
2017-02-14 13:00:00,35.16,35.18,35.15,35.17,5650.0,32.6039,32.6224,32.5946,32.6132,5650.0
2017-02-14 13:10:00,35.17,35.18,35.14,35.15,5541.0,32.6132,32.6224,32.5853,32.5946,5541.0
2017-02-14 13:20:00,35.14,35.16,35.14,35.15,6090.0,32.5853,32.6039,32.5853,32.5946,6090.0
2017-02-14 13:30:00,35.16,35.16,35.12,35.14,3975.0,32.6039,32.6039,32.5668,32.5853,3975.0
2017-02-14 13:40:00,35.13,35.13,35.1,35.1,2740.0,32.5761,32.5761,32.5482,32.5482,2740.0
2017-02-14 13:50:00,35.11,35.12,35.09,35.11,14891.0,32.5575,32.5668,32.539,32.5575,14891.0
2017-02-14 14:00:00,35.11,35.16,35.1,35.14,8337.0,32.5575,32.6039,32.5482,32.5853,8337.0
2017-02-14 14:10:00,35.14,35.16,35.14,35.14,3031.0,32.5853,32.6039,32.5853,32.5853,3031.0
2017-02-14 14:20:00,35.14,35.15,35.09,35.09,44750.0,32.5853,32.5946,32.539,32.539,44750.0
2017-02-14 14:30:00,35.09,35.12,35.09,35.12,6850.0,32.539,32.5668,32.539,32.5668,6850.0
2017-02-14 14:40:00,35.12,35.15,35.11,35.12,17072.0,32.5668,32.5946,32.5575,32.5668,17072.0
2017-02-14 14:50:00,35.13,35.13,35.11,35.12,7940.0,32.5761,32.5761,32.5575,32.5668,7940.0
2017-02-14 15:00:00,35.12,35.14,35.12,35.13,15761.0,32.5668,32.5853,32.5668,32.5761,15761.0
2017-02-14 15:10:00,35.13,35.13,35.1,35.12,8475.0,32.5761,32.5761,32.5482,32.5668,8475.0
2017-02-14 15:20:00,35.12,35.13,35.1,35.12,18032.0,32.5668,32.5761,32.5482,32.5668,18032.0
2017-02-14 15:30:00,35.13,35.17,35.12,35.16,26261.0,32.5761,32.6132,32.5668,32.6039,26261.0
2017-02-14 15:40:00,35.16,35.2,35.16,35.2,50919.0,32.6039,32.641,32.6039,32.641,50919.0
2017-02-14 15:50:00,35.2,35.2,35.16,35.19,62394.0,32.641,32.641,32.6039,32.6317,62394.0
2017-02-15 09:30:00,35.12,35.24,35.07,35.21,123063.0,32.5668,32.6781,32.5204,32.6502,123063.0
2017-02-15 09:40:00,35.22,35.29,35.19,35.29,17047.0,32.6595,32.7244,32.6317,32.7244,17047.0
2017-02-15 09:50:00,35.26,35.26,35.22,35.25,13728.0,32.6966,32.6966,32.6595,32.6873,13728.0
2017-02-15 10:00:00,35.24,35.24,35.18,35.19,35995.0,32.6781,32.6781,32.6224,32.6317,35995.0
2017-02-15 10:10:00,35.19,35.24,35.18,35.21,15385.0,32.6317,32.6781,32.6224,32.6502,15385.0
2017-02-15 10:20:00,35.21,35.21,35.16,35.17,37004.0,32.6502,32.6502,32.6039,32.6132,37004.0
2017-02-15 10:30:00,35.18,35.25,35.18,35.2,163020.0,32.6224,32.6873,32.6224,32.641,163020.0
2017-02-15 10:40:00,35.2,35.24,35.18,35.21,118550.0,32.641,32.6781,32.6224,32.6502,118550.0
2017-02-15 10:50:00,35.2,35.2,35.13,35.17,63984.0,32.641,32.641,32.5761,32.6132,63984.0
2017-02-15 11:00:00,35.17,35.2,35.17,35.18,10806.0,32.6132,32.641,32.6132,32.6224,10806.0
2017-02-15 11:10:00,35.18,35.25,35.18,35.23,6998.0,32.6224,32.6873,32.6224,32.6688,6998.0
2017-02-15 11:20:00,35.23,35.26,35.22,35.25,9576.0,32.6688,32.6966,32.6595,32.6873,9576.0
2017-02-15 11:30:00,35.25,35.25,35.18,35.2,6200.0,32.6873,32.6873,32.6224,32.641,6200.0
2017-02-15 11:40:00,35.19,35.2,35.14,35.17,9692.0,32.6317,32.641,32.5853,32.6132,9692.0
2017-02-15 11:50:00,35.16,35.19,35.16,35.18,12400.0,32.6039,32.6317,32.6039,32.6224,12400.0
2017-02-15 12:00:00,35.18,35.2,35.18,35.18,6039.0,32.6224,32.641,32.6224,32.6224,6039.0
2017-02-15 12:10:00,35.18,35.2,35.16,35.2,14015.0,32.6224,32.641,32.6039,32.641,14015.0
2017-02-15 12:20:00,35.2,35.23,35.18,35.22,6666.0,32.641,32.6688,32.6224,32.6595,6666.0
2017-02-15 12:30:00,35.23,35.25,35.2,35.25,5203.0,32.6688,32.6873,32.641,32.6873,5203.0
2017-02-15 12:40:00,35.25,35.27,35.25,35.26,15500.0,32.6873,32.7059,32.6873,32.6966,15500.0
2017-02-15 12:50:00,35.26,35.28,35.25,35.25,25974.0,32.6966,32.7152,32.6873,32.6873,25974.0
2017-02-15 13:00:00,35.25,35.27,35.25,35.25,2447.0,32.6873,32.7059,32.6873,32.6873,2447.0
2017-02-15 13:10:00,35.25,35.25,35.21,35.23,7538.0,32.6873,32.6873,32.6502,32.6688,7538.0
2017-02-15 13:20:00,35.23,35.26,35.23,35.26,2650.0,32.6688,32.6966,32.6688,32.6966,2650.0
2017-02-15 13:30:00,35.26,35.3,35.25,35.28,7058.0,32.6966,32.7337,32.6873,32.7152,7058.0
2017-02-15 13:40:00,35.29,35.32,35.28,35.31,4956.0,32.7244,32.7522,32.7152,32.743,4956.0
2017-02-15 13:50:00,35.32,35.37,35.32,35.36,4304.0,32.7522,32.7986,32.7522,32.7893,4304.0
2017-02-15 14:00:00,35.36,35.38,35.35,35.35,7285.0,32.7893,32.8079,32.7801,32.7801,7285.0
2017-02-15 14:10:00,35.35,35.36,35.33,35.34,3693.0,32.7801,32.7893,32.7615,32.7708,3693.0
2017-02-15 14:20:00,35.34,35.39,35.34,35.39,6120.0,32.7708,32.8172,32.7708,32.8172,6120.0
2017-02-15 14:30:00,35.39,35.4,35.38,35.39,5085.0,32.8172,32.8264,32.8079,32.8172,5085.0
2017-02-15 14:40:00,35.39,35.45,35.39,35.45,9138.0,32.8172,32.8728,32.8172,32.8728,9138.0
2017-02-15 14:50:00,35.45,35.47,35.44,35.47,8045.0,32.8728,32.8913,32.8635,32.8913,8045.0
2017-02-15 15:00:00,35.47,35.48,35.44,35.46,8561.0,32.8913,32.9006,32.8635,32.8821,8561.0
2017-02-15 15:10:00,35.47,35.51,35.46,35.5,49601.0,32.8913,32.9284,32.8821,32.9192,49601.0
2017-02-15 15:20:00,35.5,35.51,35.47,35.47,36407.0,32.9192,32.9284,32.8913,32.8913,36407.0
2017-02-15 15:30:00,35.46,35.48,35.44,35.45,30747.0,32.8821,32.9006,32.8635,32.8728,30747.0
2017-02-15 15:40:00,35.45,35.46,35.44,35.45,38498.0,32.8728,32.8821,32.8635,32.8728,38498.0
2017-02-15 15:50:00,35.45,35.45,35.42,35.44,72494.0,32.8728,32.8728,32.845,32.8635,72494.0
2017-02-16 09:30:00,35.5,35.67,35.38,35.55,63825.0,32.9192,33.0768,32.8079,32.9655,63825.0
2017-02-16 09:40:00,35.54,35.55,35.49,35.49,36122.0,32.9563,32.9655,32.9099,32.9099,36122.0
2017-02-16 09:50:00,35.48,35.48,35.43,35.45,9617.0,32.9006,32.9006,32.8542,32.8728,9617.0
2017-02-16 10:00:00,35.44,35.46,35.39,35.45,80050.0,32.8635,32.8821,32.8172,32.8728,80050.0
2017-02-16 10:10:00,35.45,35.46,35.37,35.37,57189.0,32.8728,32.8821,32.7986,32.7986,57189.0
2017-02-16 10:20:00,35.38,35.41,35.37,35.39,26129.0,32.8079,32.8357,32.7986,32.8172,26129.0
2017-02-16 10:30:00,35.38,35.42,35.37,35.39,9854.0,32.8079,32.845,32.7986,32.8172,9854.0
2017-02-16 10:40:00,35.39,35.4,35.32,35.32,31482.0,32.8172,32.8264,32.7522,32.7522,31482.0
2017-02-16 10:50:00,35.32,35.34,35.25,35.33,11088.0,32.7522,32.7708,32.6873,32.7615,11088.0
2017-02-16 11:00:00,35.33,35.33,35.24,35.26,12546.0,32.7615,32.7615,32.6781,32.6966,12546.0
2017-02-16 11:10:00,35.26,35.26,35.22,35.25,10000.0,32.6966,32.6966,32.6595,32.6873,10000.0
2017-02-16 11:20:00,35.27,35.31,35.25,35.3,69718.0,32.7059,32.743,32.6873,32.7337,69718.0
2017-02-16 11:30:00,35.31,35.35,35.31,35.33,86625.0,32.743,32.7801,32.743,32.7615,86625.0
2017-02-16 11:40:00,35.33,35.34,35.3,35.32,9010.0,32.7615,32.7708,32.7337,32.7522,9010.0
2017-02-16 11:50:00,35.33,35.34,35.3,35.31,6946.0,32.7615,32.7708,32.7337,32.743,6946.0
2017-02-16 12:00:00,35.32,35.33,35.26,35.26,3315.0,32.7522,32.7615,32.6966,32.6966,3315.0
2017-02-16 12:10:00,35.27,35.28,35.26,35.27,8170.0,32.7059,32.7152,32.6966,32.7059,8170.0
2017-02-16 12:20:00,35.28,35.31,35.26,35.27,6113.0,32.7152,32.743,32.6966,32.7059,6113.0
2017-02-16 12:30:00,35.27,35.3,35.27,35.3,8000.0,32.7059,32.7337,32.7059,32.7337,8000.0
2017-02-16 12:40:00,35.3,35.33,35.3,35.31,13271.0,32.7337,32.7615,32.7337,32.743,13271.0
2017-02-16 12:50:00,35.32,35.35,35.31,35.33,46133.0,32.7522,32.7801,32.743,32.7615,46133.0
2017-02-16 13:00:00,35.32,35.33,35.29,35.32,55891.0,32.7522,32.7615,32.7244,32.7522,55891.0
2017-02-16 13:10:00,35.32,35.32,35.28,35.32,7833.0,32.7522,32.7522,32.7152,32.7522,7833.0
2017-02-16 13:20:00,35.31,35.31,35.27,35.27,6700.0,32.743,32.743,32.7059,32.7059,6700.0
2017-02-16 13:30:00,35.29,35.31,35.27,35.31,6968.0,32.7244,32.743,32.7059,32.743,6968.0
2017-02-16 13:40:00,35.31,35.31,35.27,35.28,4470.0,32.743,32.743,32.7059,32.7152,4470.0
2017-02-16 13:50:00,35.29,35.32,35.28,35.32,17340.0,32.7244,32.7522,32.7152,32.7522,17340.0
2017-02-16 14:00:00,35.32,35.36,35.31,35.35,5800.0,32.7522,32.7893,32.743,32.7801,5800.0
2017-02-16 14:10:00,35.36,35.38,35.35,35.37,11469.0,32.7893,32.8079,32.7801,32.7986,11469.0
2017-02-16 14:20:00,35.37,35.38,35.36,35.37,15128.0,32.7986,32.8079,32.7893,32.7986,15128.0
2017-02-16 14:30:00,35.37,35.38,35.36,35.36,7783.0,32.7986,32.8079,32.7893,32.7893,7783.0
2017-02-16 14:40:00,35.37,35.4,35.36,35.38,23120.0,32.7986,32.8264,32.7893,32.8079,23120.0
2017-02-16 14:50:00,35.37,35.38,35.34,35.37,14714.0,32.7986,32.8079,32.7708,32.7986,14714.0
2017-02-16 15:00:00,35.37,35.38,35.35,35.36,19824.0,32.7986,32.8079,32.7801,32.7893,19824.0
2017-02-16 15:10:00,35.36,35.38,35.35,35.36,22492.0,32.7893,32.8079,32.7801,32.7893,22492.0
2017-02-16 15:20:00,35.36,35.41,35.35,35.41,56167.0,32.7893,32.8357,32.7801,32.8357,56167.0
2017-02-16 15:30:00,35.41,35.45,35.4,35.43,41792.0,32.8357,32.8728,32.8264,32.8542,41792.0
2017-02-16 15:40:00,35.43,35.43,35.39,35.39,105023.0,32.8542,32.8542,32.8172,32.8172,105023.0
2017-02-16 15:50:00,35.39,35.39,35.36,35.39,112658.0,32.8172,32.8172,32.7893,32.8172,112658.0
2017-02-17 09:30:00,35.25,35.33,35.16,35.2,82113.0,32.6873,32.7615,32.6039,32.641,82113.0
2017-02-17 09:40:00,35.2,35.31,35.19,35.3,39943.0,32.641,32.743,32.6317,32.7337,39943.0
2017-02-17 09:50:00,35.3,35.3,35.23,35.24,13231.0,32.7337,32.7337,32.6688,32.6781,13231.0
2017-02-17 10:00:00,35.25,35.29,35.24,35.25,23982.0,32.6873,32.7244,32.6781,32.6873,23982.0
2017-02-17 10:10:00,35.24,35.27,35.22,35.24,37330.0,32.6781,32.7059,32.6595,32.6781,37330.0
2017-02-17 10:20:00,35.24,35.26,35.24,35.26,12152.0,32.6781,32.6966,32.6781,32.6966,12152.0
2017-02-17 10:30:00,35.27,35.28,35.25,35.27,21825.0,32.7059,32.7152,32.6873,32.7059,21825.0
2017-02-17 10:40:00,35.27,35.3,35.27,35.3,9077.0,32.7059,32.7337,32.7059,32.7337,9077.0
2017-02-17 10:50:00,35.3,35.3,35.24,35.25,25854.0,32.7337,32.7337,32.6781,32.6873,25854.0
2017-02-17 11:00:00,35.25,35.27,35.21,35.23,34605.0,32.6873,32.7059,32.6502,32.6688,34605.0
2017-02-17 11:10:00,35.23,35.24,35.18,35.19,24987.0,32.6688,32.6781,32.6224,32.6317,24987.0
2017-02-17 11:20:00,35.18,35.19,35.15,35.16,13198.0,32.6224,32.6317,32.5946,32.6039,13198.0
2017-02-17 11:30:00,35.17,35.19,35.16,35.19,15106.0,32.6132,32.6317,32.6039,32.6317,15106.0
2017-02-17 11:40:00,35.19,35.22,35.18,35.2,18541.0,32.6317,32.6595,32.6224,32.641,18541.0
2017-02-17 11:50:00,35.2,35.25,35.2,35.23,23373.0,32.641,32.6873,32.641,32.6688,23373.0
2017-02-17 12:00:00,35.23,35.23,35.2,35.22,9791.0,32.6688,32.6688,32.641,32.6595,9791.0
2017-02-17 12:10:00,35.22,35.24,35.21,35.23,9573.0,32.6595,32.6781,32.6502,32.6688,9573.0
2017-02-17 12:20:00,35.23,35.25,35.23,35.24,11219.0,32.6688,32.6873,32.6688,32.6781,11219.0
2017-02-17 12:30:00,35.24,35.29,35.24,35.29,19458.0,32.6781,32.7244,32.6781,32.7244,19458.0
2017-02-17 12:40:00,35.29,35.3,35.25,35.26,10312.0,32.7244,32.7337,32.6873,32.6966,10312.0
2017-02-17 12:50:00,35.26,35.26,35.23,35.25,8317.0,32.6966,32.6966,32.6688,32.6873,8317.0
2017-02-17 13:00:00,35.26,35.27,35.24,35.24,19797.0,32.6966,32.7059,32.6781,32.6781,19797.0
2017-02-17 13:10:00,35.25,35.26,35.23,35.23,43756.0,32.6873,32.6966,32.6688,32.6688,43756.0
2017-02-17 13:20:00,35.23,35.24,35.22,35.23,15561.0,32.6688,32.6781,32.6595,32.6688,15561.0
2017-02-17 13:30:00,35.23,35.24,35.23,35.23,27236.0,32.6688,32.6781,32.6688,32.6688,27236.0
2017-02-17 13:40:00,35.23,35.25,35.23,35.25,27592.0,32.6688,32.6873,32.6688,32.6873,27592.0
2017-02-17 13:50:00,35.24,35.25,35.22,35.25,27939.0,32.6781,32.6873,32.6595,32.6873,27939.0
2017-02-17 14:00:00,35.25,35.27,35.24,35.27,24915.0,32.6873,32.7059,32.6781,32.7059,24915.0
2017-02-17 14:10:00,35.27,35.29,35.26,35.27,10945.0,32.7059,32.7244,32.6966,32.7059,10945.0
2017-02-17 14:20:00,35.27,35.31,35.27,35.3,8714.0,32.7059,32.743,32.7059,32.7337,8714.0
2017-02-17 14:30:00,35.3,35.32,35.3,35.31,19165.0,32.7337,32.7522,32.7337,32.743,19165.0
2017-02-17 14:40:00,35.32,35.34,35.31,35.34,17134.0,32.7522,32.7708,32.743,32.7708,17134.0
2017-02-17 14:50:00,35.33,35.33,35.28,35.29,9235.0,32.7615,32.7615,32.7152,32.7244,9235.0
2017-02-17 15:00:00,35.29,35.32,35.28,35.3,24048.0,32.7244,32.7522,32.7152,32.7337,24048.0
2017-02-17 15:10:00,35.3,35.33,35.3,35.32,31836.0,32.7337,32.7615,32.7337,32.7522,31836.0
2017-02-17 15:20:00,35.33,35.34,35.31,35.32,37520.0,32.7615,32.7708,32.743,32.7522,37520.0
2017-02-17 15:30:00,35.31,35.32,35.3,35.31,38965.0,32.743,32.7522,32.7337,32.743,38965.0
2017-02-17 15:40:00,35.31,35.35,35.31,35.34,49548.0,32.743,32.7801,32.743,32.7708,49548.0
2017-02-17 15:50:00,35.34,35.4,35.33,35.39,159446.0,32.7708,32.8264,32.7615,32.8172,159446.0
2017-02-21 09:30:00,35.5,35.63,35.5,35.63,23232.0,32.9192,33.0397,32.9192,33.0397,23232.0
2017-02-21 09:40:00,35.64,35.66,35.61,35.62,19551.0,33.049,33.0675,33.0212,33.0304,19551.0
2017-02-21 09:50:00,35.64,35.69,35.63,35.65,17002.0,33.049,33.0953,33.0397,33.0583,17002.0
2017-02-21 10:00:00,35.65,35.73,35.64,35.73,30627.0,33.0583,33.1324,33.049,33.1324,30627.0
2017-02-21 10:10:00,35.74,35.76,35.71,35.72,20166.0,33.1417,33.1603,33.1139,33.1232,20166.0
2017-02-21 10:20:00,35.72,35.74,35.68,35.7,12114.0,33.1232,33.1417,33.0861,33.1046,12114.0
2017-02-21 10:30:00,35.7,35.71,35.68,35.7,15006.0,33.1046,33.1139,33.0861,33.1046,15006.0
2017-02-21 10:40:00,35.69,35.74,35.69,35.69,13415.0,33.0953,33.1417,33.0953,33.0953,13415.0
2017-02-21 10:50:00,35.69,35.7,35.64,35.64,13863.0,33.0953,33.1046,33.049,33.049,13863.0
2017-02-21 11:00:00,35.63,35.65,35.62,35.64,13653.0,33.0397,33.0583,33.0304,33.049,13653.0
2017-02-21 11:10:00,35.64,35.66,35.61,35.65,10975.0,33.049,33.0675,33.0212,33.0583,10975.0
2017-02-21 11:20:00,35.66,35.66,35.56,35.57,26179.0,33.0675,33.0675,32.9748,32.9841,26179.0
2017-02-21 11:30:00,35.57,35.61,35.56,35.59,7100.0,32.9841,33.0212,32.9748,33.0026,7100.0
2017-02-21 11:40:00,35.59,35.61,35.57,35.57,11391.0,33.0026,33.0212,32.9841,32.9841,11391.0
2017-02-21 11:50:00,35.58,35.61,35.57,35.6,8581.0,32.9933,33.0212,32.9841,33.0119,8581.0
2017-02-21 12:00:00,35.6,35.64,35.6,35.63,3731.0,33.0119,33.049,33.0119,33.0397,3731.0
2017-02-21 12:10:00,35.63,35.63,35.6,35.61,5714.0,33.0397,33.0397,33.0119,33.0212,5714.0
2017-02-21 12:20:00,35.61,35.66,35.6,35.64,13998.0,33.0212,33.0675,33.0119,33.049,13998.0
2017-02-21 12:30:00,35.64,35.64,35.63,35.63,28690.0,33.049,33.049,33.0397,33.0397,28690.0
2017-02-21 12:40:00,35.63,35.64,35.62,35.63,71013.0,33.0397,33.049,33.0304,33.0397,71013.0
2017-02-21 12:50:00,35.63,35.64,35.62,35.64,79301.0,33.0397,33.049,33.0304,33.049,79301.0
2017-02-21 13:00:00,35.64,35.65,35.63,35.64,102126.0,33.049,33.0583,33.0397,33.049,102126.0
2017-02-21 13:10:00,35.64,35.68,35.63,35.68,45922.0,33.049,33.0861,33.0397,33.0861,45922.0
2017-02-21 13:20:00,35.69,35.7,35.68,35.7,49993.0,33.0953,33.1046,33.0861,33.1046,49993.0
2017-02-21 13:30:00,35.7,35.7,35.66,35.66,64639.0,33.1046,33.1046,33.0675,33.0675,64639.0
2017-02-21 13:40:00,35.67,35.7,35.66,35.7,62649.0,33.0768,33.1046,33.0675,33.1046,62649.0
2017-02-21 13:50:00,35.71,35.73,35.7,35.73,72324.0,33.1139,33.1324,33.1046,33.1324,72324.0
2017-02-21 14:00:00,35.72,35.73,35.7,35.72,46203.0,33.1232,33.1324,33.1046,33.1232,46203.0
2017-02-21 14:10:00,35.73,35.74,35.71,35.73,26269.0,33.1324,33.1417,33.1139,33.1324,26269.0
2017-02-21 14:20:00,35.73,35.76,35.73,35.76,19560.0,33.1324,33.1603,33.1324,33.1603,19560.0
2017-02-21 14:30:00,35.76,35.76,35.74,35.76,7883.0,33.1603,33.1603,33.1417,33.1603,7883.0
2017-02-21 14:40:00,35.76,35.8,35.75,35.8,11367.0,33.1603,33.1974,33.151,33.1974,11367.0
2017-02-21 14:50:00,35.79,35.8,35.77,35.78,15271.0,33.1881,33.1974,33.1695,33.1788,15271.0
2017-02-21 15:00:00,35.77,35.8,35.76,35.78,23636.0,33.1695,33.1974,33.1603,33.1788,23636.0
2017-02-21 15:10:00,35.78,35.79,35.77,35.78,51834.0,33.1788,33.1881,33.1695,33.1788,51834.0
2017-02-21 15:20:00,35.78,35.81,35.77,35.8,34058.0,33.1788,33.2066,33.1695,33.1974,34058.0
2017-02-21 15:30:00,35.8,35.83,35.8,35.81,45754.0,33.1974,33.2252,33.1974,33.2066,45754.0
2017-02-21 15:40:00,35.82,35.84,35.81,35.83,85187.0,33.2159,33.2344,33.2066,33.2252,85187.0
2017-02-21 15:50:00,35.84,35.85,35.82,35.82,176567.0,33.2344,33.2437,33.2159,33.2159,176567.0
2017-02-22 09:30:00,36.0,36.11,35.9,35.91,90363.0,33.3828,33.4848,33.2901,33.2994,90363.0
2017-02-22 09:40:00,35.92,35.97,35.89,35.94,63988.0,33.3086,33.355,33.2808,33.3272,63988.0
2017-02-22 09:50:00,35.95,35.96,35.91,35.95,13145.0,33.3364,33.3457,33.2994,33.3364,13145.0
2017-02-22 10:00:00,35.96,36.03,35.94,36.0,27345.0,33.3457,33.4106,33.3272,33.3828,27345.0
2017-02-22 10:10:00,36.01,36.07,36.0,36.07,22873.0,33.3921,33.4477,33.3828,33.4477,22873.0
2017-02-22 10:20:00,36.08,36.08,36.02,36.03,34524.0,33.457,33.457,33.4014,33.4106,34524.0
2017-02-22 10:30:00,36.04,36.04,36.0,36.04,13280.0,33.4199,33.4199,33.3828,33.4199,13280.0
2017-02-22 10:40:00,36.04,36.04,35.96,35.98,14889.0,33.4199,33.4199,33.3457,33.3643,14889.0
2017-02-22 10:50:00,35.98,35.98,35.91,35.91,5865.0,33.3643,33.3643,33.2994,33.2994,5865.0
2017-02-22 11:00:00,35.91,35.92,35.86,35.88,16025.0,33.2994,33.3086,33.253,33.2715,16025.0
2017-02-22 11:10:00,35.88,35.88,35.85,35.87,5300.0,33.2715,33.2715,33.2437,33.2623,5300.0
2017-02-22 11:20:00,35.88,35.89,35.85,35.85,15478.0,33.2715,33.2808,33.2437,33.2437,15478.0
2017-02-22 11:30:00,35.84,35.85,35.83,35.83,14672.0,33.2344,33.2437,33.2252,33.2252,14672.0
2017-02-22 11:40:00,35.83,35.84,35.81,35.84,21149.0,33.2252,33.2344,33.2066,33.2344,21149.0
2017-02-22 11:50:00,35.85,35.86,35.83,35.83,10276.0,33.2437,33.253,33.2252,33.2252,10276.0
2017-02-22 12:00:00,35.82,35.85,35.82,35.84,13010.0,33.2159,33.2437,33.2159,33.2344,13010.0
2017-02-22 12:10:00,35.84,35.87,35.84,35.85,10234.0,33.2344,33.2623,33.2344,33.2437,10234.0
2017-02-22 12:20:00,35.85,35.86,35.84,35.86,13605.0,33.2437,33.253,33.2344,33.253,13605.0
2017-02-22 12:30:00,35.86,35.86,35.84,35.84,13600.0,33.253,33.253,33.2344,33.2344,13600.0
2017-02-22 12:40:00,35.84,35.86,35.83,35.84,10223.0,33.2344,33.253,33.2252,33.2344,10223.0
2017-02-22 12:50:00,35.84,35.85,35.83,35.85,8344.0,33.2344,33.2437,33.2252,33.2437,8344.0
2017-02-22 13:00:00,35.85,35.88,35.85,35.87,6054.0,33.2437,33.2715,33.2437,33.2623,6054.0
2017-02-22 13:10:00,35.87,35.88,35.85,35.86,9960.0,33.2623,33.2715,33.2437,33.253,9960.0
2017-02-22 13:20:00,35.85,35.88,35.85,35.88,5498.0,33.2437,33.2715,33.2437,33.2715,5498.0
2017-02-22 13:30:00,35.87,35.87,35.85,35.87,12142.0,33.2623,33.2623,33.2437,33.2623,12142.0
2017-02-22 13:40:00,35.87,35.87,35.83,35.83,8752.0,33.2623,33.2623,33.2252,33.2252,8752.0
2017-02-22 13:50:00,35.83,35.84,35.82,35.83,6241.0,33.2252,33.2344,33.2159,33.2252,6241.0
2017-02-22 14:00:00,35.83,35.86,35.81,35.82,8941.0,33.2252,33.253,33.2066,33.2159,8941.0
2017-02-22 14:10:00,35.81,35.84,35.79,35.84,14058.0,33.2066,33.2344,33.1881,33.2344,14058.0
2017-02-22 14:20:00,35.83,35.87,35.83,35.86,12059.0,33.2252,33.2623,33.2252,33.253,12059.0
2017-02-22 14:30:00,35.86,35.87,35.82,35.82,7966.0,33.253,33.2623,33.2159,33.2159,7966.0
2017-02-22 14:40:00,35.81,35.83,35.8,35.83,11150.0,33.2066,33.2252,33.1974,33.2252,11150.0
2017-02-22 14:50:00,35.82,35.82,35.81,35.82,10513.0,33.2159,33.2159,33.2066,33.2159,10513.0
2017-02-22 15:00:00,35.81,35.84,35.81,35.84,13682.0,33.2066,33.2344,33.2066,33.2344,13682.0
2017-02-22 15:10:00,35.85,35.87,35.83,35.84,17028.0,33.2437,33.2623,33.2252,33.2344,17028.0
2017-02-22 15:20:00,35.83,35.89,35.83,35.88,29975.0,33.2252,33.2808,33.2252,33.2715,29975.0
2017-02-22 15:30:00,35.88,35.88,35.86,35.86,81969.0,33.2715,33.2715,33.253,33.253,81969.0
2017-02-22 15:40:00,35.86,35.87,35.84,35.84,38682.0,33.253,33.2623,33.2344,33.2344,38682.0
2017-02-22 15:50:00,35.85,35.88,35.84,35.86,106193.0,33.2437,33.2715,33.2344,33.253,106193.0
2017-02-23 09:30:00,35.98,36.32,35.88,35.96,56804.0,33.3643,33.6795,33.2715,33.3457,56804.0
2017-02-23 09:40:00,35.94,35.95,35.91,35.93,20649.0,33.3272,33.3364,33.2994,33.3179,20649.0
2017-02-23 09:50:00,35.94,35.95,35.9,35.91,12544.0,33.3272,33.3364,33.2901,33.2994,12544.0
2017-02-23 10:00:00,35.92,35.96,35.89,35.9,19602.0,33.3086,33.3457,33.2808,33.2901,19602.0
2017-02-23 10:10:00,35.89,35.89,35.8,35.82,51150.0,33.2808,33.2808,33.1974,33.2159,51150.0
2017-02-23 10:20:00,35.82,35.82,35.78,35.8,18911.0,33.2159,33.2159,33.1788,33.1974,18911.0
2017-02-23 10:30:00,35.8,35.84,35.78,35.8,25730.0,33.1974,33.2344,33.1788,33.1974,25730.0
2017-02-23 10:40:00,35.8,35.8,35.76,35.77,15606.0,33.1974,33.1974,33.1603,33.1695,15606.0
2017-02-23 10:50:00,35.77,35.78,35.65,35.68,26980.0,33.1695,33.1788,33.0583,33.0861,26980.0
2017-02-23 11:00:00,35.68,35.7,35.65,35.65,39600.0,33.0861,33.1046,33.0583,33.0583,39600.0
2017-02-23 11:10:00,35.65,35.66,35.59,35.64,25610.0,33.0583,33.0675,33.0026,33.049,25610.0
2017-02-23 11:20:00,35.63,35.64,35.58,35.59,27705.0,33.0397,33.049,32.9933,33.0026,27705.0
2017-02-23 11:30:00,35.59,35.65,35.59,35.63,17901.0,33.0026,33.0583,33.0026,33.0397,17901.0
2017-02-23 11:40:00,35.63,35.63,35.59,35.61,13077.0,33.0397,33.0397,33.0026,33.0212,13077.0
2017-02-23 11:50:00,35.6,35.62,35.6,35.61,11200.0,33.0119,33.0304,33.0119,33.0212,11200.0
2017-02-23 12:00:00,35.6,35.65,35.59,35.63,9100.0,33.0119,33.0583,33.0026,33.0397,9100.0
2017-02-23 12:10:00,35.62,35.7,35.61,35.69,11559.0,33.0304,33.1046,33.0212,33.0953,11559.0
2017-02-23 12:20:00,35.69,35.71,35.68,35.69,18969.0,33.0953,33.1139,33.0861,33.0953,18969.0
2017-02-23 12:30:00,35.7,35.76,35.69,35.74,10187.0,33.1046,33.1603,33.0953,33.1417,10187.0
2017-02-23 12:40:00,35.74,35.77,35.72,35.77,10000.0,33.1417,33.1695,33.1232,33.1695,10000.0
2017-02-23 12:50:00,35.77,35.79,35.74,35.75,13150.0,33.1695,33.1881,33.1417,33.151,13150.0
2017-02-23 13:00:00,35.74,35.76,35.71,35.72,7900.0,33.1417,33.1603,33.1139,33.1232,7900.0
2017-02-23 13:10:00,35.72,35.73,35.7,35.71,6321.0,33.1232,33.1324,33.1046,33.1139,6321.0
2017-02-23 13:20:00,35.71,35.72,35.69,35.69,6391.0,33.1139,33.1232,33.0953,33.0953,6391.0
2017-02-23 13:30:00,35.69,35.7,35.68,35.7,10083.0,33.0953,33.1046,33.0861,33.1046,10083.0
2017-02-23 13:40:00,35.71,35.73,35.7,35.71,27945.0,33.1139,33.1324,33.1046,33.1139,27945.0
2017-02-23 13:50:00,35.72,35.74,35.71,35.73,23781.0,33.1232,33.1417,33.1139,33.1324,23781.0
2017-02-23 14:00:00,35.73,35.74,35.71,35.74,15298.0,33.1324,33.1417,33.1139,33.1417,15298.0
2017-02-23 14:10:00,35.73,35.73,35.69,35.71,32346.0,33.1324,33.1324,33.0953,33.1139,32346.0
2017-02-23 14:20:00,35.71,35.75,35.71,35.75,29410.0,33.1139,33.151,33.1139,33.151,29410.0
2017-02-23 14:30:00,35.74,35.75,35.73,35.74,15363.0,33.1417,33.151,33.1324,33.1417,15363.0
2017-02-23 14:40:00,35.74,35.75,35.73,35.75,23666.0,33.1417,33.151,33.1324,33.151,23666.0
2017-02-23 14:50:00,35.76,35.76,35.73,35.75,37520.0,33.1603,33.1603,33.1324,33.151,37520.0
2017-02-23 15:00:00,35.75,35.77,35.75,35.75,9601.0,33.151,33.1695,33.151,33.151,9601.0
2017-02-23 15:10:00,35.75,35.77,35.75,35.76,17808.0,33.151,33.1695,33.151,33.1603,17808.0
2017-02-23 15:20:00,35.76,35.79,35.73,35.73,60602.0,33.1603,33.1881,33.1324,33.1324,60602.0
2017-02-23 15:30:00,35.73,35.74,35.7,35.71,41652.0,33.1324,33.1417,33.1046,33.1139,41652.0
2017-02-23 15:40:00,35.7,35.72,35.68,35.69,43019.0,33.1046,33.1232,33.0861,33.0953,43019.0
2017-02-23 15:50:00,35.7,35.7,35.66,35.68,87315.0,33.1046,33.1046,33.0675,33.0861,87315.0
2017-02-24 09:30:00,35.54,35.7,35.41,35.55,63523.0,32.9563,33.1046,32.8357,32.9655,63523.0
2017-02-24 09:40:00,35.55,35.6,35.51,35.52,47411.0,32.9655,33.0119,32.9284,32.9377,47411.0
2017-02-24 09:50:00,35.52,35.52,35.46,35.51,11963.0,32.9377,32.9377,32.8821,32.9284,11963.0
2017-02-24 10:00:00,35.51,35.56,35.43,35.45,60441.0,32.9284,32.9748,32.8542,32.8728,60441.0
2017-02-24 10:10:00,35.44,35.47,35.42,35.44,22643.0,32.8635,32.8913,32.845,32.8635,22643.0
2017-02-24 10:20:00,35.44,35.49,35.43,35.45,15200.0,32.8635,32.9099,32.8542,32.8728,15200.0
2017-02-24 10:30:00,35.44,35.52,35.43,35.52,22453.0,32.8635,32.9377,32.8542,32.9377,22453.0
2017-02-24 10:40:00,35.52,35.53,35.47,35.48,20317.0,32.9377,32.947,32.8913,32.9006,20317.0
2017-02-24 10:50:00,35.48,35.53,35.47,35.5,26606.0,32.9006,32.947,32.8913,32.9192,26606.0
2017-02-24 11:00:00,35.5,35.56,35.49,35.55,19138.0,32.9192,32.9748,32.9099,32.9655,19138.0
2017-02-24 11:10:00,35.56,35.6,35.55,35.58,24400.0,32.9748,33.0119,32.9655,32.9933,24400.0
2017-02-24 11:20:00,35.58,35.59,35.55,35.58,43815.0,32.9933,33.0026,32.9655,32.9933,43815.0
2017-02-24 11:30:00,35.58,35.6,35.58,35.59,34902.0,32.9933,33.0119,32.9933,33.0026,34902.0
2017-02-24 11:40:00,35.58,35.59,35.55,35.56,30290.0,32.9933,33.0026,32.9655,32.9748,30290.0
2017-02-24 11:50:00,35.57,35.6,35.56,35.58,74664.0,32.9841,33.0119,32.9748,32.9933,74664.0
2017-02-24 12:00:00,35.58,35.75,35.58,35.75,39960.0,32.9933,33.151,32.9933,33.151,39960.0
2017-02-24 12:10:00,35.75,35.75,35.72,35.72,17862.0,33.151,33.151,33.1232,33.1232,17862.0
2017-02-24 12:20:00,35.73,35.79,35.73,35.77,31273.0,33.1324,33.1881,33.1324,33.1695,31273.0
2017-02-24 12:30:00,35.78,35.81,35.78,35.79,15023.0,33.1788,33.2066,33.1788,33.1881,15023.0
2017-02-24 12:40:00,35.79,35.81,35.78,35.8,20758.0,33.1881,33.2066,33.1788,33.1974,20758.0
2017-02-24 12:50:00,35.81,35.82,35.77,35.77,10922.0,33.2066,33.2159,33.1695,33.1695,10922.0
2017-02-24 13:00:00,35.77,35.77,35.69,35.69,9162.0,33.1695,33.1695,33.0953,33.0953,9162.0
2017-02-24 13:10:00,35.7,35.71,35.68,35.7,89000.0,33.1046,33.1139,33.0861,33.1046,89000.0
2017-02-24 13:20:00,35.7,35.73,35.7,35.7,15687.0,33.1046,33.1324,33.1046,33.1046,15687.0
2017-02-24 13:30:00,35.7,35.72,35.69,35.69,5613.0,33.1046,33.1232,33.0953,33.0953,5613.0
2017-02-24 13:40:00,35.68,35.74,35.68,35.73,40081.0,33.0861,33.1417,33.0861,33.1324,40081.0
2017-02-24 13:50:00,35.74,35.76,35.73,35.76,87373.0,33.1417,33.1603,33.1324,33.1603,87373.0
2017-02-24 14:00:00,35.76,35.77,35.73,35.73,18812.0,33.1603,33.1695,33.1324,33.1324,18812.0
2017-02-24 14:10:00,35.73,35.76,35.73,35.76,34549.0,33.1324,33.1603,33.1324,33.1603,34549.0
2017-02-24 14:20:00,35.75,35.77,35.74,35.77,14713.0,33.151,33.1695,33.1417,33.1695,14713.0
2017-02-24 14:30:00,35.77,35.79,35.77,35.78,23686.0,33.1695,33.1881,33.1695,33.1788,23686.0
2017-02-24 14:40:00,35.78,35.8,35.78,35.79,6940.0,33.1788,33.1974,33.1788,33.1881,6940.0
2017-02-24 14:50:00,35.79,35.8,35.75,35.76,22929.0,33.1881,33.1974,33.151,33.1603,22929.0
2017-02-24 15:00:00,35.76,35.77,35.71,35.71,22298.0,33.1603,33.1695,33.1139,33.1139,22298.0
2017-02-24 15:10:00,35.72,35.74,35.72,35.72,8393.0,33.1232,33.1417,33.1232,33.1232,8393.0
2017-02-24 15:20:00,35.73,35.78,35.72,35.77,23759.0,33.1324,33.1788,33.1232,33.1695,23759.0
2017-02-24 15:30:00,35.77,35.8,35.76,35.79,39410.0,33.1695,33.1974,33.1603,33.1881,39410.0
2017-02-24 15:40:00,35.79,35.82,35.77,35.81,84978.0,33.1881,33.2159,33.1695,33.2066,84978.0
2017-02-24 15:50:00,35.81,35.83,35.79,35.83,315970.0,33.2066,33.2252,33.1881,33.2252,315970.0
2017-02-27 09:30:00,35.85,35.99,35.8,35.86,65799.0,33.2437,33.3735,33.1974,33.253,65799.0
2017-02-27 09:40:00,35.86,35.94,35.81,35.94,20879.0,33.253,33.3272,33.2066,33.3272,20879.0
2017-02-27 09:50:00,35.95,36.11,35.94,36.11,37398.0,33.3364,33.4848,33.3272,33.4848,37398.0
2017-02-27 10:00:00,36.12,36.13,36.03,36.13,173235.0,33.4941,33.5034,33.4106,33.5034,173235.0
2017-02-27 10:10:00,36.13,36.15,36.06,36.09,44164.0,33.5034,33.5219,33.4384,33.4663,44164.0
2017-02-27 10:20:00,36.09,36.16,36.09,36.15,24708.0,33.4663,33.5312,33.4663,33.5219,24708.0
2017-02-27 10:30:00,36.16,36.19,36.14,36.19,70935.0,33.5312,33.559,33.5126,33.559,70935.0
2017-02-27 10:40:00,36.2,36.28,36.2,36.27,77659.0,33.5683,33.6425,33.5683,33.6332,77659.0
2017-02-27 10:50:00,36.27,36.29,36.19,36.2,56843.0,33.6332,33.6517,33.559,33.5683,56843.0
2017-02-27 11:00:00,36.2,36.21,36.17,36.17,83874.0,33.5683,33.5775,33.5405,33.5405,83874.0
2017-02-27 11:10:00,36.17,36.25,36.17,36.25,72320.0,33.5405,33.6146,33.5405,33.6146,72320.0
2017-02-27 11:20:00,36.25,36.26,36.18,36.2,299819.0,33.6146,33.6239,33.5497,33.5683,299819.0
2017-02-27 11:30:00,36.21,36.21,36.17,36.17,24567.0,33.5775,33.5775,33.5405,33.5405,24567.0
2017-02-27 11:40:00,36.18,36.21,36.18,36.19,20748.0,33.5497,33.5775,33.5497,33.559,20748.0
2017-02-27 11:50:00,36.18,36.2,36.16,36.16,24072.0,33.5497,33.5683,33.5312,33.5312,24072.0
2017-02-27 12:00:00,36.16,36.2,36.15,36.19,41255.0,33.5312,33.5683,33.5219,33.559,41255.0
2017-02-27 12:10:00,36.19,36.27,36.19,36.24,12648.0,33.559,33.6332,33.559,33.6054,12648.0
2017-02-27 12:20:00,36.23,36.23,36.2,36.2,10065.0,33.5961,33.5961,33.5683,33.5683,10065.0
2017-02-27 12:30:00,36.21,36.25,36.21,36.24,10025.0,33.5775,33.6146,33.5775,33.6054,10025.0
2017-02-27 12:40:00,36.25,36.28,36.24,36.27,46947.0,33.6146,33.6425,33.6054,33.6332,46947.0
2017-02-27 12:50:00,36.26,36.27,36.24,36.25,6502.0,33.6239,33.6332,33.6054,33.6146,6502.0
2017-02-27 13:00:00,36.25,36.25,36.2,36.22,21752.0,33.6146,33.6146,33.5683,33.5868,21752.0
2017-02-27 13:10:00,36.23,36.26,36.22,36.24,42685.0,33.5961,33.6239,33.5868,33.6054,42685.0
2017-02-27 13:20:00,36.24,36.27,36.24,36.27,12768.0,33.6054,33.6332,33.6054,33.6332,12768.0
2017-02-27 13:30:00,36.27,36.29,36.25,36.25,16410.0,33.6332,33.6517,33.6146,33.6146,16410.0
2017-02-27 13:40:00,36.25,36.29,36.25,36.26,21233.0,33.6146,33.6517,33.6146,33.6239,21233.0
2017-02-27 13:50:00,36.26,36.26,36.24,36.26,20605.0,33.6239,33.6239,33.6054,33.6239,20605.0
2017-02-27 14:00:00,36.25,36.27,36.25,36.25,46657.0,33.6146,33.6332,33.6146,33.6146,46657.0
2017-02-27 14:10:00,36.25,36.27,36.24,36.27,31965.0,33.6146,33.6332,33.6054,33.6332,31965.0
2017-02-27 14:20:00,36.27,36.33,36.26,36.32,17750.0,33.6332,33.6888,33.6239,33.6795,17750.0
2017-02-27 14:30:00,36.31,36.33,36.31,36.32,24918.0,33.6703,33.6888,33.6703,33.6795,24918.0
2017-02-27 14:40:00,36.32,36.33,36.3,36.32,40820.0,33.6795,33.6888,33.661,33.6795,40820.0
2017-02-27 14:50:00,36.31,36.32,36.29,36.3,44474.0,33.6703,33.6795,33.6517,33.661,44474.0
2017-02-27 15:00:00,36.3,36.36,36.3,36.35,32459.0,33.661,33.7166,33.661,33.7074,32459.0
2017-02-27 15:10:00,36.35,36.38,36.34,36.35,14621.0,33.7074,33.7352,33.6981,33.7074,14621.0
2017-02-27 15:20:00,36.36,36.38,36.34,36.38,83663.0,33.7166,33.7352,33.6981,33.7352,83663.0
2017-02-27 15:30:00,36.38,36.39,36.34,36.34,109099.0,33.7352,33.7445,33.6981,33.6981,109099.0
2017-02-27 15:40:00,36.34,36.35,36.32,36.34,72231.0,33.6981,33.7074,33.6795,33.6981,72231.0
2017-02-27 15:50:00,36.34,36.36,36.32,36.36,143787.0,33.6981,33.7166,33.6795,33.7166,143787.0
2017-02-28 09:30:00,36.31,36.42,36.18,36.19,70513.0,33.6703,33.7723,33.5497,33.559,70513.0
2017-02-28 09:40:00,36.19,36.23,36.11,36.11,147113.0,33.559,33.5961,33.4848,33.4848,147113.0
2017-02-28 09:50:00,36.1,36.15,36.07,36.11,31134.0,33.4755,33.5219,33.4477,33.4848,31134.0
2017-02-28 10:00:00,36.1,36.16,36.1,36.15,41731.0,33.4755,33.5312,33.4755,33.5219,41731.0
2017-02-28 10:10:00,36.15,36.15,36.07,36.11,21314.0,33.5219,33.5219,33.4477,33.4848,21314.0
2017-02-28 10:20:00,36.11,36.12,36.08,36.08,29660.0,33.4848,33.4941,33.457,33.457,29660.0
2017-02-28 10:30:00,36.08,36.08,36.05,36.06,148401.0,33.457,33.457,33.4292,33.4384,148401.0
2017-02-28 10:40:00,36.06,36.08,36.03,36.08,16863.0,33.4384,33.457,33.4106,33.457,16863.0
2017-02-28 10:50:00,36.08,36.12,36.08,36.12,21556.0,33.457,33.4941,33.457,33.4941,21556.0
2017-02-28 11:00:00,36.12,36.14,36.09,36.1,21840.0,33.4941,33.5126,33.4663,33.4755,21840.0
2017-02-28 11:10:00,36.1,36.12,36.09,36.11,19450.0,33.4755,33.4941,33.4663,33.4848,19450.0
2017-02-28 11:20:00,36.11,36.16,36.1,36.15,18346.0,33.4848,33.5312,33.4755,33.5219,18346.0
2017-02-28 11:30:00,36.15,36.19,36.14,36.18,19424.0,33.5219,33.559,33.5126,33.5497,19424.0
2017-02-28 11:40:00,36.17,36.17,36.13,36.15,15432.0,33.5405,33.5405,33.5034,33.5219,15432.0
2017-02-28 11:50:00,36.15,36.17,36.14,36.16,22341.0,33.5219,33.5405,33.5126,33.5312,22341.0
2017-02-28 12:00:00,36.16,36.18,36.11,36.12,33336.0,33.5312,33.5497,33.4848,33.4941,33336.0
2017-02-28 12:10:00,36.12,36.12,36.08,36.11,22132.0,33.4941,33.4941,33.457,33.4848,22132.0
2017-02-28 12:20:00,36.11,36.11,36.03,36.05,20845.0,33.4848,33.4848,33.4106,33.4292,20845.0
2017-02-28 12:30:00,36.04,36.06,36.03,36.04,17014.0,33.4199,33.4384,33.4106,33.4199,17014.0
2017-02-28 12:40:00,36.05,36.08,36.03,36.07,39997.0,33.4292,33.457,33.4106,33.4477,39997.0
2017-02-28 12:50:00,36.07,36.08,36.06,36.08,42534.0,33.4477,33.457,33.4384,33.457,42534.0
2017-02-28 13:00:00,36.08,36.12,36.07,36.12,43734.0,33.457,33.4941,33.4477,33.4941,43734.0
2017-02-28 13:10:00,36.12,36.13,36.11,36.12,225041.0,33.4941,33.5034,33.4848,33.4941,225041.0
2017-02-28 13:20:00,36.12,36.13,36.1,36.11,36598.0,33.4941,33.5034,33.4755,33.4848,36598.0
2017-02-28 13:30:00,36.11,36.12,36.09,36.11,28250.0,33.4848,33.4941,33.4663,33.4848,28250.0
2017-02-28 13:40:00,36.12,36.12,36.09,36.1,57359.0,33.4941,33.4941,33.4663,33.4755,57359.0
2017-02-28 13:50:00,36.1,36.11,36.09,36.09,36237.0,33.4755,33.4848,33.4663,33.4663,36237.0
2017-02-28 14:00:00,36.1,36.1,36.01,36.02,23617.0,33.4755,33.4755,33.3921,33.4014,23617.0
2017-02-28 14:10:00,36.02,36.03,36.0,36.0,24169.0,33.4014,33.4106,33.3828,33.3828,24169.0
2017-02-28 14:20:00,36.0,36.0,35.97,36.0,44338.0,33.3828,33.3828,33.355,33.3828,44338.0
2017-02-28 14:30:00,36.0,36.01,35.96,35.97,17951.0,33.3828,33.3921,33.3457,33.355,17951.0
2017-02-28 14:40:00,35.96,36.01,35.94,36.0,39869.0,33.3457,33.3921,33.3272,33.3828,39869.0
2017-02-28 14:50:00,36.01,36.02,36.0,36.0,21349.0,33.3921,33.4014,33.3828,33.3828,21349.0
2017-02-28 15:00:00,35.99,36.0,35.97,35.98,163590.0,33.3735,33.3828,33.355,33.3643,163590.0
2017-02-28 15:10:00,35.99,36.03,35.98,36.03,25044.0,33.3735,33.4106,33.3643,33.4106,25044.0
2017-02-28 15:20:00,36.03,36.04,36.01,36.02,69171.0,33.4106,33.4199,33.3921,33.4014,69171.0
2017-02-28 15:30:00,36.02,36.05,35.98,35.99,169675.0,33.4014,33.4292,33.3643,33.3735,169675.0
2017-02-28 15:40:00,35.98,36.01,35.97,36.0,80882.0,33.3643,33.3921,33.355,33.3828,80882.0
2017-02-28 15:50:00,36.01,36.04,36.0,36.01,209841.0,33.3921,33.4199,33.3828,33.3921,209841.0
2017-03-01 09:30:00,36.55,36.83,36.54,36.79,150942.0,33.8928,34.1525,33.8836,34.1154,150942.0
2017-03-01 09:40:00,36.78,36.86,36.74,36.86,85085.0,34.1061,34.1803,34.069,34.1803,85085.0
2017-03-01 09:50:00,36.87,36.89,36.81,36.88,82045.0,34.1896,34.2081,34.1339,34.1988,82045.0
2017-03-01 10:00:00,36.89,36.97,36.82,36.85,93756.0,34.2081,34.2823,34.1432,34.171,93756.0
2017-03-01 10:10:00,36.86,36.9,36.83,36.89,84748.0,34.1803,34.2174,34.1525,34.2081,84748.0
2017-03-01 10:20:00,36.89,36.95,36.89,36.94,277986.0,34.2081,34.2637,34.2081,34.2545,277986.0
2017-03-01 10:30:00,36.94,36.94,36.85,36.85,27167.0,34.2545,34.2545,34.171,34.171,27167.0
2017-03-01 10:40:00,36.85,36.93,36.85,36.92,47163.0,34.171,34.2452,34.171,34.2359,47163.0
2017-03-01 10:50:00,36.92,36.92,36.84,36.91,48076.0,34.2359,34.2359,34.1617,34.2267,48076.0
2017-03-01 11:00:00,36.9,36.91,36.85,36.88,38062.0,34.2174,34.2267,34.171,34.1988,38062.0
2017-03-01 11:10:00,36.88,36.88,36.83,36.85,44127.0,34.1988,34.1988,34.1525,34.171,44127.0
2017-03-01 11:20:00,36.85,36.85,36.8,36.81,45239.0,34.171,34.171,34.1247,34.1339,45239.0
2017-03-01 11:30:00,36.81,36.83,36.78,36.8,36964.0,34.1339,34.1525,34.1061,34.1247,36964.0
2017-03-01 11:40:00,36.79,36.88,36.79,36.87,49149.0,34.1154,34.1988,34.1154,34.1896,49149.0
2017-03-01 11:50:00,36.87,36.88,36.85,36.86,22735.0,34.1896,34.1988,34.171,34.1803,22735.0
2017-03-01 12:00:00,36.86,36.95,36.86,36.94,39548.0,34.1803,34.2637,34.1803,34.2545,39548.0
2017-03-01 12:10:00,36.94,36.96,36.93,36.95,22373.0,34.2545,34.273,34.2452,34.2637,22373.0
2017-03-01 12:20:00,36.95,36.97,36.91,36.93,45234.0,34.2637,34.2823,34.2267,34.2452,45234.0
2017-03-01 12:30:00,36.93,36.96,36.9,36.9,54713.0,34.2452,34.273,34.2174,34.2174,54713.0
2017-03-01 12:40:00,36.91,36.93,36.9,36.92,61643.0,34.2267,34.2452,34.2174,34.2359,61643.0
2017-03-01 12:50:00,36.92,36.95,36.89,36.95,20319.0,34.2359,34.2637,34.2081,34.2637,20319.0
2017-03-01 13:00:00,36.95,36.95,36.92,36.93,10350.0,34.2637,34.2637,34.2359,34.2452,10350.0
2017-03-01 13:10:00,36.93,36.93,36.87,36.88,22471.0,34.2452,34.2452,34.1896,34.1988,22471.0
2017-03-01 13:20:00,36.88,36.92,36.88,36.91,12461.0,34.1988,34.2359,34.1988,34.2267,12461.0
2017-03-01 13:30:00,36.9,36.92,36.88,36.92,100753.0,34.2174,34.2359,34.1988,34.2359,100753.0
2017-03-01 13:40:00,36.92,36.93,36.9,36.92,24995.0,34.2359,34.2452,34.2174,34.2359,24995.0
2017-03-01 13:50:00,36.91,36.94,36.9,36.91,21467.0,34.2267,34.2545,34.2174,34.2267,21467.0
2017-03-01 14:00:00,36.91,36.91,36.89,36.89,18572.0,34.2267,34.2267,34.2081,34.2081,18572.0
2017-03-01 14:10:00,36.89,36.93,36.86,36.92,40748.0,34.2081,34.2452,34.1803,34.2359,40748.0
2017-03-01 14:20:00,36.92,36.94,36.91,36.92,21805.0,34.2359,34.2545,34.2267,34.2359,21805.0
2017-03-01 14:30:00,36.91,36.92,36.89,36.9,24736.0,34.2267,34.2359,34.2081,34.2174,24736.0
2017-03-01 14:40:00,36.89,36.9,36.87,36.9,25367.0,34.2081,34.2174,34.1896,34.2174,25367.0
2017-03-01 14:50:00,36.91,36.95,36.91,36.94,29346.0,34.2267,34.2637,34.2267,34.2545,29346.0
2017-03-01 15:00:00,36.94,36.95,36.9,36.9,28630.0,34.2545,34.2637,34.2174,34.2174,28630.0
2017-03-01 15:10:00,36.9,36.93,36.9,36.92,22793.0,34.2174,34.2452,34.2174,34.2359,22793.0
2017-03-01 15:20:00,36.93,36.94,36.88,36.89,39724.0,34.2452,34.2545,34.1988,34.2081,39724.0
2017-03-01 15:30:00,36.89,36.9,36.87,36.89,44420.0,34.2081,34.2174,34.1896,34.2081,44420.0
2017-03-01 15:40:00,36.89,36.93,36.89,36.9,63858.0,34.2081,34.2452,34.2081,34.2174,63858.0
2017-03-01 15:50:00,36.9,36.91,36.82,36.84,153173.0,34.2174,34.2267,34.1432,34.1617,153173.0
2017-03-02 09:30:00,36.75,36.76,36.61,36.75,76906.0,34.0783,34.0876,33.9485,34.0783,76906.0
2017-03-02 09:40:00,36.75,36.8,36.73,36.73,29970.0,34.0783,34.1247,34.0597,34.0597,29970.0
2017-03-02 09:50:00,36.71,36.79,36.71,36.79,7880.0,34.0412,34.1154,34.0412,34.1154,7880.0
2017-03-02 10:00:00,36.8,36.81,36.76,36.78,7267.0,34.1247,34.1339,34.0876,34.1061,7267.0
2017-03-02 10:10:00,36.77,36.81,36.72,36.81,3934.0,34.0968,34.1339,34.0505,34.1339,3934.0
2017-03-02 10:20:00,36.82,36.82,36.77,36.78,5090.0,34.1432,34.1432,34.0968,34.1061,5090.0
2017-03-02 10:30:00,36.79,36.81,36.77,36.77,12230.0,34.1154,34.1339,34.0968,34.0968,12230.0
2017-03-02 10:40:00,36.77,36.81,36.76,36.79,8850.0,34.0968,34.1339,34.0876,34.1154,8850.0
2017-03-02 10:50:00,36.79,36.8,36.77,36.77,6200.0,34.1154,34.1247,34.0968,34.0968,6200.0
2017-03-02 11:00:00,36.76,36.76,36.7,36.7,6215.0,34.0876,34.0876,34.0319,34.0319,6215.0
2017-03-02 11:10:00,36.7,36.7,36.65,36.69,6694.0,34.0319,34.0319,33.9856,34.0226,6694.0
2017-03-02 11:20:00,36.7,36.71,36.67,36.67,5342.0,34.0319,34.0412,34.0041,34.0041,5342.0
2017-03-02 11:30:00,36.67,36.68,36.62,36.63,12968.0,34.0041,34.0134,33.9577,33.967,12968.0
2017-03-02 11:40:00,36.64,36.72,36.64,36.71,11914.0,33.9763,34.0505,33.9763,34.0412,11914.0
2017-03-02 11:50:00,36.72,36.74,36.72,36.73,9056.0,34.0505,34.069,34.0505,34.0597,9056.0
2017-03-02 12:00:00,36.73,36.73,36.69,36.7,3650.0,34.0597,34.0597,34.0226,34.0319,3650.0
2017-03-02 12:10:00,36.69,36.69,36.66,36.67,3683.0,34.0226,34.0226,33.9948,34.0041,3683.0
2017-03-02 12:20:00,36.66,36.67,36.64,36.66,11115.0,33.9948,34.0041,33.9763,33.9948,11115.0
2017-03-02 12:30:00,36.66,36.69,36.66,36.69,7413.0,33.9948,34.0226,33.9948,34.0226,7413.0
2017-03-02 12:40:00,36.68,36.69,36.66,36.67,10657.0,34.0134,34.0226,33.9948,34.0041,10657.0
2017-03-02 12:50:00,36.67,36.71,36.67,36.7,5042.0,34.0041,34.0412,34.0041,34.0319,5042.0
2017-03-02 13:00:00,36.7,36.7,36.69,36.69,8150.0,34.0319,34.0319,34.0226,34.0226,8150.0
2017-03-02 13:10:00,36.68,36.7,36.67,36.69,223503.0,34.0134,34.0319,34.0041,34.0226,223503.0
2017-03-02 13:20:00,36.69,36.73,36.69,36.73,27000.0,34.0226,34.0597,34.0226,34.0597,27000.0
2017-03-02 13:30:00,36.73,36.75,36.73,36.74,43704.0,34.0597,34.0783,34.0597,34.069,43704.0
2017-03-02 13:40:00,36.74,36.76,36.74,36.76,32864.0,34.069,34.0876,34.069,34.0876,32864.0
2017-03-02 13:50:00,36.76,36.76,36.73,36.75,25515.0,34.0876,34.0876,34.0597,34.0783,25515.0
2017-03-02 14:00:00,36.76,36.78,36.75,36.77,47760.0,34.0876,34.1061,34.0783,34.0968,47760.0
2017-03-02 14:10:00,36.76,36.77,36.73,36.73,36197.0,34.0876,34.0968,34.0597,34.0597,36197.0
2017-03-02 14:20:00,36.74,36.79,36.73,36.79,16235.0,34.069,34.1154,34.0597,34.1154,16235.0
2017-03-02 14:30:00,36.79,36.83,36.78,36.83,20932.0,34.1154,34.1525,34.1061,34.1525,20932.0
2017-03-02 14:40:00,36.82,36.83,36.79,36.83,13794.0,34.1432,34.1525,34.1154,34.1525,13794.0
2017-03-02 14:50:00,36.82,36.82,36.78,36.79,15736.0,34.1432,34.1432,34.1061,34.1154,15736.0
2017-03-02 15:00:00,36.79,36.8,36.77,36.78,60426.0,34.1154,34.1247,34.0968,34.1061,60426.0
2017-03-02 15:10:00,36.77,36.78,36.69,36.7,86495.0,34.0968,34.1061,34.0226,34.0319,86495.0
2017-03-02 15:20:00,36.7,36.72,36.69,36.71,27541.0,34.0319,34.0505,34.0226,34.0412,27541.0
2017-03-02 15:30:00,36.72,36.73,36.68,36.7,42022.0,34.0505,34.0597,34.0134,34.0319,42022.0
2017-03-02 15:40:00,36.7,36.71,36.62,36.63,72861.0,34.0319,34.0412,33.9577,33.967,72861.0
2017-03-02 15:50:00,36.63,36.65,36.6,36.64,246334.0,33.967,33.9856,33.9392,33.9763,246334.0
2017-03-03 09:30:00,36.64,36.84,36.6,36.8,54106.0,33.9763,34.1617,33.9392,34.1247,54106.0
2017-03-03 09:40:00,36.8,36.81,36.72,36.74,37053.0,34.1247,34.1339,34.0505,34.069,37053.0
2017-03-03 09:50:00,36.75,36.75,36.6,36.64,19209.0,34.0783,34.0783,33.9392,33.9763,19209.0
2017-03-03 10:00:00,36.64,36.72,36.62,36.66,14684.0,33.9763,34.0505,33.9577,33.9948,14684.0
2017-03-03 10:10:00,36.66,36.7,36.63,36.63,24331.0,33.9948,34.0319,33.967,33.967,24331.0
2017-03-03 10:20:00,36.62,36.62,36.57,36.6,26951.0,33.9577,33.9577,33.9114,33.9392,26951.0
2017-03-03 10:30:00,36.59,36.62,36.54,36.62,12849.0,33.9299,33.9577,33.8836,33.9577,12849.0
2017-03-03 10:40:00,36.62,36.65,36.62,36.64,7700.0,33.9577,33.9856,33.9577,33.9763,7700.0
2017-03-03 10:50:00,36.64,36.66,36.6,36.6,7700.0,33.9763,33.9948,33.9392,33.9392,7700.0
2017-03-03 11:00:00,36.59,36.63,36.58,36.62,16089.0,33.9299,33.967,33.9206,33.9577,16089.0
2017-03-03 11:10:00,36.62,36.66,36.62,36.66,6846.0,33.9577,33.9948,33.9577,33.9948,6846.0
2017-03-03 11:20:00,36.67,36.7,36.66,36.66,17427.0,34.0041,34.0319,33.9948,33.9948,17427.0
2017-03-03 11:30:00,36.65,36.66,36.62,36.64,8500.0,33.9856,33.9948,33.9577,33.9763,8500.0
2017-03-03 11:40:00,36.64,36.64,36.62,36.64,22632.0,33.9763,33.9763,33.9577,33.9763,22632.0
2017-03-03 11:50:00,36.65,36.67,36.65,36.66,16031.0,33.9856,34.0041,33.9856,33.9948,16031.0
2017-03-03 12:00:00,36.66,36.68,36.66,36.67,4863.0,33.9948,34.0134,33.9948,34.0041,4863.0
2017-03-03 12:10:00,36.68,36.68,36.65,36.67,9410.0,34.0134,34.0134,33.9856,34.0041,9410.0
2017-03-03 12:20:00,36.67,36.68,36.67,36.68,6327.0,34.0041,34.0134,34.0041,34.0134,6327.0
2017-03-03 12:30:00,36.69,36.72,36.69,36.72,7009.0,34.0226,34.0505,34.0226,34.0505,7009.0
2017-03-03 12:40:00,36.71,36.72,36.71,36.72,8323.0,34.0412,34.0505,34.0412,34.0505,8323.0
2017-03-03 12:50:00,36.71,36.72,36.69,36.7,9000.0,34.0412,34.0505,34.0226,34.0319,9000.0
2017-03-03 13:00:00,36.7,36.71,36.65,36.68,26191.0,34.0319,34.0412,33.9856,34.0134,26191.0
2017-03-03 13:10:00,36.68,36.69,36.62,36.63,26495.0,34.0134,34.0226,33.9577,33.967,26495.0
2017-03-03 13:20:00,36.63,36.67,36.62,36.66,9544.0,33.967,34.0041,33.9577,33.9948,9544.0
2017-03-03 13:30:00,36.67,36.68,36.65,36.65,6473.0,34.0041,34.0134,33.9856,33.9856,6473.0
2017-03-03 13:40:00,36.65,36.71,36.64,36.71,11568.0,33.9856,34.0412,33.9763,34.0412,11568.0
2017-03-03 13:50:00,36.71,36.71,36.69,36.7,6034.0,34.0412,34.0412,34.0226,34.0319,6034.0
2017-03-03 14:00:00,36.7,36.73,36.7,36.71,13310.0,34.0319,34.0597,34.0319,34.0412,13310.0
2017-03-03 14:10:00,36.72,36.72,36.68,36.68,12369.0,34.0505,34.0505,34.0134,34.0134,12369.0
2017-03-03 14:20:00,36.68,36.72,36.68,36.71,12211.0,34.0134,34.0505,34.0134,34.0412,12211.0
2017-03-03 14:30:00,36.72,36.74,36.71,36.72,6861.0,34.0505,34.069,34.0412,34.0505,6861.0
2017-03-03 14:40:00,36.72,36.73,36.69,36.7,13299.0,34.0505,34.0597,34.0226,34.0319,13299.0
2017-03-03 14:50:00,36.7,36.73,36.7,36.72,10674.0,34.0319,34.0597,34.0319,34.0505,10674.0
2017-03-03 15:00:00,36.71,36.73,36.7,36.71,14542.0,34.0412,34.0597,34.0319,34.0412,14542.0
2017-03-03 15:10:00,36.71,36.71,36.69,36.7,7732.0,34.0412,34.0412,34.0226,34.0319,7732.0
2017-03-03 15:20:00,36.71,36.77,36.71,36.77,24387.0,34.0412,34.0968,34.0412,34.0968,24387.0
2017-03-03 15:30:00,36.76,36.76,36.74,36.76,42708.0,34.0876,34.0876,34.069,34.0876,42708.0
2017-03-03 15:40:00,36.77,36.77,36.73,36.73,33105.0,34.0968,34.0968,34.0597,34.0597,33105.0
2017-03-03 15:50:00,36.73,36.77,36.73,36.75,84080.0,34.0597,34.0968,34.0597,34.0783,84080.0
2017-03-06 09:30:00,36.45,36.49,36.18,36.4,42534.0,33.8001,33.8372,33.5497,33.7537,42534.0
2017-03-06 09:40:00,36.39,36.5,36.35,36.5,25275.0,33.7445,33.8465,33.7074,33.8465,25275.0
2017-03-06 09:50:00,36.49,36.5,36.43,36.48,9030.0,33.8372,33.8465,33.7815,33.8279,9030.0
2017-03-06 10:00:00,36.48,36.52,36.45,36.5,23012.0,33.8279,33.865,33.8001,33.8465,23012.0
2017-03-06 10:10:00,36.5,36.52,36.46,36.46,8642.0,33.8465,33.865,33.8094,33.8094,8642.0
2017-03-06 10:20:00,36.45,36.47,36.44,36.44,7158.0,33.8001,33.8186,33.7908,33.7908,7158.0
2017-03-06 10:30:00,36.45,36.45,36.37,36.42,17450.0,33.8001,33.8001,33.7259,33.7723,17450.0
2017-03-06 10:40:00,36.41,36.46,36.39,36.45,11414.0,33.763,33.8094,33.7445,33.8001,11414.0
2017-03-06 10:50:00,36.45,36.46,36.42,36.43,13395.0,33.8001,33.8094,33.7723,33.7815,13395.0
2017-03-06 11:00:00,36.43,36.44,36.4,36.41,20199.0,33.7815,33.7908,33.7537,33.763,20199.0
2017-03-06 11:10:00,36.4,36.47,36.4,36.47,22969.0,33.7537,33.8186,33.7537,33.8186,22969.0
2017-03-06 11:20:00,36.47,36.48,36.43,36.45,20534.0,33.8186,33.8279,33.7815,33.8001,20534.0
2017-03-06 11:30:00,36.45,36.45,36.4,36.4,11458.0,33.8001,33.8001,33.7537,33.7537,11458.0
2017-03-06 11:40:00,36.4,36.42,36.39,36.41,11931.0,33.7537,33.7723,33.7445,33.763,11931.0
2017-03-06 11:50:00,36.41,36.42,36.38,36.38,12465.0,33.763,33.7723,33.7352,33.7352,12465.0
2017-03-06 12:00:00,36.37,36.41,36.37,36.4,5800.0,33.7259,33.763,33.7259,33.7537,5800.0
2017-03-06 12:10:00,36.4,36.41,36.38,36.41,6254.0,33.7537,33.763,33.7352,33.763,6254.0
2017-03-06 12:20:00,36.4,36.41,36.38,36.39,7868.0,33.7537,33.763,33.7352,33.7445,7868.0
2017-03-06 12:30:00,36.39,36.39,36.34,36.34,2300.0,33.7445,33.7445,33.6981,33.6981,2300.0
2017-03-06 12:40:00,36.35,36.36,36.31,36.32,10181.0,33.7074,33.7166,33.6703,33.6795,10181.0
2017-03-06 12:50:00,36.32,36.35,36.31,36.34,18943.0,33.6795,33.7074,33.6703,33.6981,18943.0
2017-03-06 13:00:00,36.34,36.35,36.33,36.34,23846.0,33.6981,33.7074,33.6888,33.6981,23846.0
2017-03-06 13:10:00,36.34,36.4,36.34,36.4,46347.0,33.6981,33.7537,33.6981,33.7537,46347.0
2017-03-06 13:20:00,36.41,36.42,36.39,36.41,62887.0,33.763,33.7723,33.7445,33.763,62887.0
2017-03-06 13:30:00,36.4,36.41,36.39,36.41,11296.0,33.7537,33.763,33.7445,33.763,11296.0
2017-03-06 13:40:00,36.41,36.42,36.37,36.38,17180.0,33.763,33.7723,33.7259,33.7352,17180.0
2017-03-06 13:50:00,36.39,36.39,36.36,36.37,10094.0,33.7445,33.7445,33.7166,33.7259,10094.0
2017-03-06 14:00:00,36.37,36.38,36.35,36.36,8246.0,33.7259,33.7352,33.7074,33.7166,8246.0
2017-03-06 14:10:00,36.36,36.39,36.36,36.37,56561.0,33.7166,33.7445,33.7166,33.7259,56561.0
2017-03-06 14:20:00,36.37,36.37,36.36,36.36,12000.0,33.7259,33.7259,33.7166,33.7166,12000.0
2017-03-06 14:30:00,36.37,36.37,36.35,36.36,14768.0,33.7259,33.7259,33.7074,33.7166,14768.0
2017-03-06 14:40:00,36.37,36.37,36.34,36.35,74998.0,33.7259,33.7259,33.6981,33.7074,74998.0
2017-03-06 14:50:00,36.35,36.36,36.33,36.36,11944.0,33.7074,33.7166,33.6888,33.7166,11944.0
2017-03-06 15:00:00,36.37,36.39,36.36,36.39,9750.0,33.7259,33.7445,33.7166,33.7445,9750.0
2017-03-06 15:10:00,36.39,36.43,36.38,36.43,6095.0,33.7445,33.7815,33.7352,33.7815,6095.0
2017-03-06 15:20:00,36.43,36.44,36.41,36.42,17236.0,33.7815,33.7908,33.763,33.7723,17236.0
2017-03-06 15:30:00,36.42,36.45,36.4,36.45,24455.0,33.7723,33.8001,33.7537,33.8001,24455.0
2017-03-06 15:40:00,36.45,36.45,36.42,36.44,36909.0,33.8001,33.8001,33.7723,33.7908,36909.0
2017-03-06 15:50:00,36.44,36.45,36.38,36.38,91645.0,33.7908,33.8001,33.7352,33.7352,91645.0
2017-03-07 09:30:00,36.38,36.57,36.31,36.42,72130.0,33.7352,33.9114,33.6703,33.7723,72130.0
2017-03-07 09:40:00,36.43,36.43,36.34,36.37,42489.0,33.7815,33.7815,33.6981,33.7259,42489.0
2017-03-07 09:50:00,36.37,36.37,36.31,36.35,171739.0,33.7259,33.7259,33.6703,33.7074,171739.0
2017-03-07 10:00:00,36.36,36.41,36.35,36.4,256862.0,33.7166,33.763,33.7074,33.7537,256862.0
2017-03-07 10:10:00,36.4,36.44,36.39,36.44,203416.0,33.7537,33.7908,33.7445,33.7908,203416.0
2017-03-07 10:20:00,36.44,36.5,36.43,36.48,236991.0,33.7908,33.8465,33.7815,33.8279,236991.0
2017-03-07 10:30:00,36.48,36.49,36.42,36.42,201015.0,33.8279,33.8372,33.7723,33.7723,201015.0
2017-03-07 10:40:00,36.42,36.47,36.4,36.4,213564.0,33.7723,33.8186,33.7537,33.7537,213564.0
2017-03-07 10:50:00,36.39,36.45,36.39,36.45,33923.0,33.7445,33.8001,33.7445,33.8001,33923.0
2017-03-07 11:00:00,36.46,36.46,36.4,36.42,20067.0,33.8094,33.8094,33.7537,33.7723,20067.0
2017-03-07 11:10:00,36.42,36.44,36.38,36.42,18672.0,33.7723,33.7908,33.7352,33.7723,18672.0
2017-03-07 11:20:00,36.42,36.43,36.39,36.39,10000.0,33.7723,33.7815,33.7445,33.7445,10000.0
2017-03-07 11:30:00,36.38,36.38,36.33,36.37,13647.0,33.7352,33.7352,33.6888,33.7259,13647.0
2017-03-07 11:40:00,36.38,36.4,36.37,36.4,32817.0,33.7352,33.7537,33.7259,33.7537,32817.0
2017-03-07 11:50:00,36.4,36.42,36.38,36.39,15940.0,33.7537,33.7723,33.7352,33.7445,15940.0
2017-03-07 12:00:00,36.39,36.41,36.37,36.39,8002.0,33.7445,33.763,33.7259,33.7445,8002.0
2017-03-07 12:10:00,36.38,36.38,36.36,36.37,3700.0,33.7352,33.7352,33.7166,33.7259,3700.0
2017-03-07 12:20:00,36.37,36.38,36.34,36.37,10835.0,33.7259,33.7352,33.6981,33.7259,10835.0
2017-03-07 12:30:00,36.38,36.4,36.36,36.39,10057.0,33.7352,33.7537,33.7166,33.7445,10057.0
2017-03-07 12:40:00,36.39,36.4,36.36,36.37,17111.0,33.7445,33.7537,33.7166,33.7259,17111.0
2017-03-07 12:50:00,36.36,36.39,36.36,36.38,11802.0,33.7166,33.7445,33.7166,33.7352,11802.0
2017-03-07 13:00:00,36.38,36.39,36.37,36.39,4400.0,33.7352,33.7445,33.7259,33.7445,4400.0
2017-03-07 13:10:00,36.39,36.41,36.38,36.4,5120.0,33.7445,33.763,33.7352,33.7537,5120.0
2017-03-07 13:20:00,36.39,36.4,36.36,36.37,4700.0,33.7445,33.7537,33.7166,33.7259,4700.0
2017-03-07 13:30:00,36.37,36.37,36.32,36.33,24500.0,33.7259,33.7259,33.6795,33.6888,24500.0
2017-03-07 13:40:00,36.32,36.35,36.31,36.35,39142.0,33.6795,33.7074,33.6703,33.7074,39142.0
2017-03-07 13:50:00,36.34,36.35,36.32,36.33,6319.0,33.6981,33.7074,33.6795,33.6888,6319.0
2017-03-07 14:00:00,36.34,36.38,36.34,36.36,7980.0,33.6981,33.7352,33.6981,33.7166,7980.0
2017-03-07 14:10:00,36.36,36.39,36.36,36.39,5329.0,33.7166,33.7445,33.7166,33.7445,5329.0
2017-03-07 14:20:00,36.4,36.4,36.37,36.37,7761.0,33.7537,33.7537,33.7259,33.7259,7761.0
2017-03-07 14:30:00,36.37,36.4,36.36,36.4,14845.0,33.7259,33.7537,33.7166,33.7537,14845.0
2017-03-07 14:40:00,36.4,36.4,36.37,36.38,8748.0,33.7537,33.7537,33.7259,33.7352,8748.0
2017-03-07 14:50:00,36.39,36.43,36.38,36.41,16103.0,33.7445,33.7815,33.7352,33.763,16103.0
2017-03-07 15:00:00,36.42,36.42,36.38,36.4,12352.0,33.7723,33.7723,33.7352,33.7537,12352.0
2017-03-07 15:10:00,36.4,36.46,36.4,36.46,45941.0,33.7537,33.8094,33.7537,33.8094,45941.0
2017-03-07 15:20:00,36.45,36.48,36.44,36.44,44183.0,33.8001,33.8279,33.7908,33.7908,44183.0
2017-03-07 15:30:00,36.44,36.45,36.38,36.38,28693.0,33.7908,33.8001,33.7352,33.7352,28693.0
2017-03-07 15:40:00,36.39,36.4,36.36,36.37,70119.0,33.7445,33.7537,33.7166,33.7259,70119.0
2017-03-07 15:50:00,36.38,36.4,36.36,36.37,91494.0,33.7352,33.7537,33.7166,33.7259,91494.0
2017-03-08 09:30:00,36.34,36.52,36.33,36.49,329788.0,33.6981,33.865,33.6888,33.8372,329788.0
2017-03-08 09:40:00,36.49,36.62,36.49,36.59,64922.0,33.8372,33.9577,33.8372,33.9299,64922.0
2017-03-08 09:50:00,36.59,36.59,36.5,36.52,183493.0,33.9299,33.9299,33.8465,33.865,183493.0
2017-03-08 10:00:00,36.52,36.55,36.45,36.46,328519.0,33.865,33.8928,33.8001,33.8094,328519.0
2017-03-08 10:10:00,36.46,36.49,36.42,36.46,254257.0,33.8094,33.8372,33.7723,33.8094,254257.0
2017-03-08 10:20:00,36.47,36.53,36.45,36.52,190323.0,33.8186,33.8743,33.8001,33.865,190323.0
2017-03-08 10:30:00,36.52,36.53,36.45,36.46,217254.0,33.865,33.8743,33.8001,33.8094,217254.0
2017-03-08 10:40:00,36.47,36.49,36.43,36.48,166556.0,33.8186,33.8372,33.7815,33.8279,166556.0
2017-03-08 10:50:00,36.49,36.59,36.48,36.59,80550.0,33.8372,33.9299,33.8279,33.9299,80550.0
2017-03-08 11:00:00,36.59,36.61,36.52,36.54,21544.0,33.9299,33.9485,33.865,33.8836,21544.0
2017-03-08 11:10:00,36.54,36.6,36.53,36.58,18573.0,33.8836,33.9392,33.8743,33.9206,18573.0
2017-03-08 11:20:00,36.58,36.62,36.58,36.61,23333.0,33.9206,33.9577,33.9206,33.9485,23333.0
2017-03-08 11:30:00,36.59,36.59,36.55,36.56,30604.0,33.9299,33.9299,33.8928,33.9021,30604.0
2017-03-08 11:40:00,36.56,36.63,36.56,36.63,14278.0,33.9021,33.967,33.9021,33.967,14278.0
2017-03-08 11:50:00,36.62,36.64,36.59,36.64,17519.0,33.9577,33.9763,33.9299,33.9763,17519.0
2017-03-08 12:00:00,36.63,36.68,36.63,36.65,45585.0,33.967,34.0134,33.967,33.9856,45585.0
2017-03-08 12:10:00,36.65,36.68,36.64,36.68,13400.0,33.9856,34.0134,33.9763,34.0134,13400.0
2017-03-08 12:20:00,36.68,36.69,36.64,36.69,12058.0,34.0134,34.0226,33.9763,34.0226,12058.0
2017-03-08 12:30:00,36.69,36.7,36.65,36.67,8492.0,34.0226,34.0319,33.9856,34.0041,8492.0
2017-03-08 12:40:00,36.67,36.68,36.63,36.66,37690.0,34.0041,34.0134,33.967,33.9948,37690.0
2017-03-08 12:50:00,36.66,36.67,36.65,36.67,9736.0,33.9948,34.0041,33.9856,34.0041,9736.0
2017-03-08 13:00:00,36.66,36.71,36.66,36.7,18548.0,33.9948,34.0412,33.9948,34.0319,18548.0
2017-03-08 13:10:00,36.7,36.78,36.7,36.78,55952.0,34.0319,34.1061,34.0319,34.1061,55952.0
2017-03-08 13:20:00,36.78,36.8,36.75,36.76,25584.0,34.1061,34.1247,34.0783,34.0876,25584.0
2017-03-08 13:30:00,36.77,36.79,36.76,36.78,13670.0,34.0968,34.1154,34.0876,34.1061,13670.0
2017-03-08 13:40:00,36.78,36.8,36.75,36.76,12086.0,34.1061,34.1247,34.0783,34.0876,12086.0
2017-03-08 13:50:00,36.77,36.77,36.74,36.75,24823.0,34.0968,34.0968,34.069,34.0783,24823.0
2017-03-08 14:00:00,36.75,36.79,36.73,36.74,32159.0,34.0783,34.1154,34.0597,34.069,32159.0
2017-03-08 14:10:00,36.73,36.76,36.72,36.74,39522.0,34.0597,34.0876,34.0505,34.069,39522.0
2017-03-08 14:20:00,36.73,36.74,36.69,36.74,16821.0,34.0597,34.069,34.0226,34.069,16821.0
2017-03-08 14:30:00,36.74,36.76,36.73,36.74,18438.0,34.069,34.0876,34.0597,34.069,18438.0
2017-03-08 14:40:00,36.75,36.78,36.75,36.77,29670.0,34.0783,34.1061,34.0783,34.0968,29670.0
2017-03-08 14:50:00,36.77,36.79,36.75,36.76,30539.0,34.0968,34.1154,34.0783,34.0876,30539.0
2017-03-08 15:00:00,36.76,36.81,36.76,36.8,27304.0,34.0876,34.1339,34.0876,34.1247,27304.0
2017-03-08 15:10:00,36.81,36.83,36.79,36.82,32069.0,34.1339,34.1525,34.1154,34.1432,32069.0
2017-03-08 15:20:00,36.82,36.83,36.78,36.79,23870.0,34.1432,34.1525,34.1061,34.1154,23870.0
2017-03-08 15:30:00,36.79,36.79,36.7,36.72,95431.0,34.1154,34.1154,34.0319,34.0505,95431.0
2017-03-08 15:40:00,36.72,36.74,36.69,36.73,50059.0,34.0505,34.069,34.0226,34.0597,50059.0
2017-03-08 15:50:00,36.74,36.75,36.71,36.72,344266.0,34.069,34.0783,34.0412,34.0505,344266.0
2017-03-09 09:30:00,36.71,36.77,36.65,36.76,50023.0,34.0412,34.0968,33.9856,34.0876,50023.0
2017-03-09 09:40:00,36.77,36.89,36.77,36.89,279231.0,34.0968,34.2081,34.0968,34.2081,279231.0
2017-03-09 09:50:00,36.87,36.91,36.84,36.86,17289.0,34.1896,34.2267,34.1617,34.1803,17289.0
2017-03-09 10:00:00,36.85,36.97,36.85,36.96,20856.0,34.171,34.2823,34.171,34.273,20856.0
2017-03-09 10:10:00,36.96,37.04,36.94,36.94,276694.0,34.273,34.3472,34.2545,34.2545,276694.0
2017-03-09 10:20:00,36.94,36.94,36.87,36.89,11465.0,34.2545,34.2545,34.1896,34.2081,11465.0
2017-03-09 10:30:00,36.88,36.92,36.83,36.85,12391.0,34.1988,34.2359,34.1525,34.171,12391.0
2017-03-09 10:40:00,36.83,36.83,36.76,36.78,7875.0,34.1525,34.1525,34.0876,34.1061,7875.0
2017-03-09 10:50:00,36.78,36.82,36.77,36.81,18595.0,34.1061,34.1432,34.0968,34.1339,18595.0
2017-03-09 11:00:00,36.82,36.83,36.75,36.79,7250.0,34.1432,34.1525,34.0783,34.1154,7250.0
2017-03-09 11:10:00,36.79,36.82,36.79,36.82,9819.0,34.1154,34.1432,34.1154,34.1432,9819.0
2017-03-09 11:20:00,36.82,36.86,36.8,36.86,10031.0,34.1432,34.1803,34.1247,34.1803,10031.0
2017-03-09 11:30:00,36.87,36.87,36.82,36.84,5700.0,34.1896,34.1896,34.1432,34.1617,5700.0
2017-03-09 11:40:00,36.84,36.85,36.83,36.85,5140.0,34.1617,34.171,34.1525,34.171,5140.0
2017-03-09 11:50:00,36.86,36.86,36.8,36.8,8943.0,34.1803,34.1803,34.1247,34.1247,8943.0
2017-03-09 12:00:00,36.81,36.84,36.8,36.83,9109.0,34.1339,34.1617,34.1247,34.1525,9109.0
2017-03-09 12:10:00,36.83,36.85,36.82,36.83,22783.0,34.1525,34.171,34.1432,34.1525,22783.0
2017-03-09 12:20:00,36.83,36.84,36.77,36.77,30934.0,34.1525,34.1617,34.0968,34.0968,30934.0
2017-03-09 12:30:00,36.77,36.78,36.76,36.76,19832.0,34.0968,34.1061,34.0876,34.0876,19832.0
2017-03-09 12:40:00,36.77,36.78,36.75,36.77,4576.0,34.0968,34.1061,34.0783,34.0968,4576.0
2017-03-09 12:50:00,36.78,36.79,36.76,36.78,7383.0,34.1061,34.1154,34.0876,34.1061,7383.0
2017-03-09 13:00:00,36.78,36.78,36.75,36.77,2755.0,34.1061,34.1061,34.0783,34.0968,2755.0
2017-03-09 13:10:00,36.77,36.77,36.74,36.76,8810.0,34.0968,34.0968,34.069,34.0876,8810.0
2017-03-09 13:20:00,36.76,36.76,36.67,36.68,9292.0,34.0876,34.0876,34.0041,34.0134,9292.0
2017-03-09 13:30:00,36.67,36.67,36.62,36.66,28831.0,34.0041,34.0041,33.9577,33.9948,28831.0
2017-03-09 13:40:00,36.66,36.68,36.64,36.64,7800.0,33.9948,34.0134,33.9763,33.9763,7800.0
2017-03-09 13:50:00,36.65,36.66,36.62,36.62,10136.0,33.9856,33.9948,33.9577,33.9577,10136.0
2017-03-09 14:00:00,36.62,36.62,36.51,36.52,48281.0,33.9577,33.9577,33.8557,33.865,48281.0
2017-03-09 14:10:00,36.51,36.51,36.44,36.45,34713.0,33.8557,33.8557,33.7908,33.8001,34713.0
2017-03-09 14:20:00,36.46,36.49,36.45,36.48,10508.0,33.8094,33.8372,33.8001,33.8279,10508.0
2017-03-09 14:30:00,36.47,36.48,36.43,36.44,8491.0,33.8186,33.8279,33.7815,33.7908,8491.0
2017-03-09 14:40:00,36.44,36.5,36.42,36.48,10950.0,33.7908,33.8465,33.7723,33.8279,10950.0
2017-03-09 14:50:00,36.48,36.5,36.46,36.5,144604.0,33.8279,33.8465,33.8094,33.8465,144604.0
2017-03-09 15:00:00,36.5,36.57,36.5,36.57,36774.0,33.8465,33.9114,33.8465,33.9114,36774.0
2017-03-09 15:10:00,36.57,36.6,36.56,36.59,115694.0,33.9114,33.9392,33.9021,33.9299,115694.0
2017-03-09 15:20:00,36.59,36.6,36.55,36.59,13002.0,33.9299,33.9392,33.8928,33.9299,13002.0
2017-03-09 15:30:00,36.59,36.64,36.59,36.62,30671.0,33.9299,33.9763,33.9299,33.9577,30671.0
2017-03-09 15:40:00,36.61,36.64,36.6,36.62,48284.0,33.9485,33.9763,33.9392,33.9577,48284.0
2017-03-09 15:50:00,36.62,36.63,36.6,36.62,289356.0,33.9577,33.967,33.9392,33.9577,289356.0
2017-03-10 09:30:00,36.89,37.0,36.82,36.92,180601.0,34.2081,34.3101,34.1432,34.2359,180601.0
2017-03-10 09:40:00,36.9,36.97,36.84,36.9,182898.0,34.2174,34.2823,34.1617,34.2174,182898.0
2017-03-10 09:50:00,36.87,37.04,36.87,37.02,25926.0,34.1896,34.3472,34.1896,34.3287,25926.0
2017-03-10 10:00:00,37.03,37.11,37.03,37.11,27407.0,34.3379,34.4121,34.3379,34.4121,27407.0
2017-03-10 10:10:00,37.12,37.18,37.08,37.17,58515.0,34.4214,34.477,34.3843,34.4678,58515.0
2017-03-10 10:20:00,37.16,37.21,37.14,37.14,27104.0,34.4585,34.5048,34.4399,34.4399,27104.0
2017-03-10 10:30:00,37.12,37.13,37.05,37.06,39730.0,34.4214,34.4307,34.3565,34.3657,39730.0
2017-03-10 10:40:00,37.05,37.06,37.0,37.0,33026.0,34.3565,34.3657,34.3101,34.3101,33026.0
2017-03-10 10:50:00,37.01,37.03,36.98,36.98,13704.0,34.3194,34.3379,34.2916,34.2916,13704.0
2017-03-10 11:00:00,36.98,37.01,36.91,36.95,78243.0,34.2916,34.3194,34.2267,34.2637,78243.0
2017-03-10 11:10:00,36.94,36.97,36.91,36.94,37025.0,34.2545,34.2823,34.2267,34.2545,37025.0
2017-03-10 11:20:00,36.94,37.04,36.94,37.01,34161.0,34.2545,34.3472,34.2545,34.3194,34161.0
2017-03-10 11:30:00,37.02,37.03,36.97,36.98,28975.0,34.3287,34.3379,34.2823,34.2916,28975.0
2017-03-10 11:40:00,36.98,36.99,36.96,36.96,34497.0,34.2916,34.3008,34.273,34.273,34497.0
2017-03-10 11:50:00,36.95,37.01,36.95,36.99,9969.0,34.2637,34.3194,34.2637,34.3008,9969.0
2017-03-10 12:00:00,36.98,36.99,36.96,36.98,17137.0,34.2916,34.3008,34.273,34.2916,17137.0
2017-03-10 12:10:00,36.98,37.02,36.97,36.99,103094.0,34.2916,34.3287,34.2823,34.3008,103094.0
2017-03-10 12:20:00,37.0,37.01,36.99,37.0,9380.0,34.3101,34.3194,34.3008,34.3101,9380.0
2017-03-10 12:30:00,36.99,37.0,36.92,36.92,23876.0,34.3008,34.3101,34.2359,34.2359,23876.0
2017-03-10 12:40:00,36.92,36.93,36.9,36.92,9553.0,34.2359,34.2452,34.2174,34.2359,9553.0
2017-03-10 12:50:00,36.91,36.92,36.86,36.88,13318.0,34.2267,34.2359,34.1803,34.1988,13318.0
2017-03-10 13:00:00,36.91,36.91,36.83,36.85,13336.0,34.2267,34.2267,34.1525,34.171,13336.0
2017-03-10 13:10:00,36.88,36.93,36.87,36.91,21442.0,34.1988,34.2452,34.1896,34.2267,21442.0
2017-03-10 13:20:00,36.91,36.95,36.91,36.91,44912.0,34.2267,34.2637,34.2267,34.2267,44912.0
2017-03-10 13:30:00,36.91,36.92,36.84,36.87,180000.0,34.2267,34.2359,34.1617,34.1896,180000.0
2017-03-10 13:40:00,36.87,36.9,36.86,36.9,154044.0,34.1896,34.2174,34.1803,34.2174,154044.0
2017-03-10 13:50:00,36.9,36.93,36.9,36.9,34355.0,34.2174,34.2452,34.2174,34.2174,34355.0
2017-03-10 14:00:00,36.9,36.91,36.87,36.89,28053.0,34.2174,34.2267,34.1896,34.2081,28053.0
2017-03-10 14:10:00,36.9,36.94,36.88,36.94,41871.0,34.2174,34.2545,34.1988,34.2545,41871.0
2017-03-10 14:20:00,36.93,36.96,36.93,36.95,18161.0,34.2452,34.273,34.2452,34.2637,18161.0
2017-03-10 14:30:00,36.95,36.97,36.92,36.95,31429.0,34.2637,34.2823,34.2359,34.2637,31429.0
2017-03-10 14:40:00,36.95,36.96,36.93,36.95,35402.0,34.2637,34.273,34.2452,34.2637,35402.0
2017-03-10 14:50:00,36.95,36.96,36.93,36.93,20593.0,34.2637,34.273,34.2452,34.2452,20593.0
2017-03-10 15:00:00,36.94,36.95,36.93,36.94,76749.0,34.2545,34.2637,34.2452,34.2545,76749.0
2017-03-10 15:10:00,36.95,36.97,36.94,36.96,91718.0,34.2637,34.2823,34.2545,34.273,91718.0
2017-03-10 15:20:00,36.97,37.06,36.97,37.06,151755.0,34.2823,34.3657,34.2823,34.3657,151755.0
2017-03-10 15:30:00,37.07,37.07,37.01,37.02,84385.0,34.375,34.375,34.3194,34.3287,84385.0
2017-03-10 15:40:00,37.01,37.02,36.99,37.02,188854.0,34.3194,34.3287,34.3008,34.3287,188854.0
2017-03-10 15:50:00,37.02,37.05,37.01,37.02,306773.0,34.3287,34.3565,34.3194,34.3287,306773.0
2017-03-13 09:30:00,36.98,37.13,36.95,37.09,28752.0,34.2916,34.4307,34.2637,34.3936,28752.0
2017-03-13 09:40:00,37.09,37.1,36.99,36.99,77214.0,34.3936,34.4028,34.3008,34.3008,77214.0
2017-03-13 09:50:00,36.99,36.99,36.92,36.92,46601.0,34.3008,34.3008,34.2359,34.2359,46601.0
2017-03-13 10:00:00,36.91,36.94,36.85,36.86,58896.0,34.2267,34.2545,34.171,34.1803,58896.0
2017-03-13 10:10:00,36.86,36.99,36.86,36.94,23130.0,34.1803,34.3008,34.1803,34.2545,23130.0
2017-03-13 10:20:00,36.94,36.98,36.91,36.97,20881.0,34.2545,34.2916,34.2267,34.2823,20881.0
2017-03-13 10:30:00,36.97,37.0,36.96,36.96,33775.0,34.2823,34.3101,34.273,34.273,33775.0
2017-03-13 10:40:00,36.96,36.99,36.92,36.93,32165.0,34.273,34.3008,34.2359,34.2452,32165.0
2017-03-13 10:50:00,36.92,36.94,36.89,36.91,55008.0,34.2359,34.2545,34.2081,34.2267,55008.0
2017-03-13 11:00:00,36.91,36.91,36.85,36.9,13945.0,34.2267,34.2267,34.171,34.2174,13945.0
2017-03-13 11:10:00,36.9,36.9,36.86,36.87,13519.0,34.2174,34.2174,34.1803,34.1896,13519.0
2017-03-13 11:20:00,36.87,36.87,36.8,36.82,31366.0,34.1896,34.1896,34.1247,34.1432,31366.0
2017-03-13 11:30:00,36.83,36.9,36.83,36.9,16018.0,34.1525,34.2174,34.1525,34.2174,16018.0
2017-03-13 11:40:00,36.89,36.92,36.88,36.89,11353.0,34.2081,34.2359,34.1988,34.2081,11353.0
2017-03-13 11:50:00,36.88,36.97,36.87,36.97,63472.0,34.1988,34.2823,34.1896,34.2823,63472.0
2017-03-13 12:00:00,36.96,36.99,36.96,36.96,19672.0,34.273,34.3008,34.273,34.273,19672.0
2017-03-13 12:10:00,36.96,36.97,36.95,36.97,7520.0,34.273,34.2823,34.2637,34.2823,7520.0
2017-03-13 12:20:00,36.97,36.97,36.94,36.95,7758.0,34.2823,34.2823,34.2545,34.2637,7758.0
2017-03-13 12:30:00,36.94,36.94,36.9,36.91,8100.0,34.2545,34.2545,34.2174,34.2267,8100.0
2017-03-13 12:40:00,36.91,36.94,36.9,36.94,8753.0,34.2267,34.2545,34.2174,34.2545,8753.0
2017-03-13 12:50:00,36.94,36.94,36.92,36.93,5299.0,34.2545,34.2545,34.2359,34.2452,5299.0
2017-03-13 13:00:00,36.93,36.93,36.89,36.9,10850.0,34.2452,34.2452,34.2081,34.2174,10850.0
2017-03-13 13:10:00,36.9,36.9,36.86,36.86,11605.0,34.2174,34.2174,34.1803,34.1803,11605.0
2017-03-13 13:20:00,36.86,36.88,36.86,36.87,5570.0,34.1803,34.1988,34.1803,34.1896,5570.0
2017-03-13 13:30:00,36.87,36.87,36.83,36.84,9400.0,34.1896,34.1896,34.1525,34.1617,9400.0
2017-03-13 13:40:00,36.84,36.86,36.84,36.85,11741.0,34.1617,34.1803,34.1617,34.171,11741.0
2017-03-13 13:50:00,36.84,36.86,36.83,36.84,19872.0,34.1617,34.1803,34.1525,34.1617,19872.0
2017-03-13 14:00:00,36.84,36.85,36.8,36.81,10983.0,34.1617,34.171,34.1247,34.1339,10983.0
2017-03-13 14:10:00,36.81,36.84,36.8,36.83,85408.0,34.1339,34.1617,34.1247,34.1525,85408.0
2017-03-13 14:20:00,36.83,36.87,36.82,36.85,68445.0,34.1525,34.1896,34.1432,34.171,68445.0
2017-03-13 14:30:00,36.85,36.9,36.85,36.9,52434.0,34.171,34.2174,34.171,34.2174,52434.0
2017-03-13 14:40:00,36.9,36.9,36.87,36.89,25152.0,34.2174,34.2174,34.1896,34.2081,25152.0
2017-03-13 14:50:00,36.89,36.9,36.87,36.9,17568.0,34.2081,34.2174,34.1896,34.2174,17568.0
2017-03-13 15:00:00,36.9,36.93,36.89,36.92,17574.0,34.2174,34.2452,34.2081,34.2359,17574.0
2017-03-13 15:10:00,36.92,36.94,36.88,36.89,9251.0,34.2359,34.2545,34.1988,34.2081,9251.0
2017-03-13 15:20:00,36.89,36.9,36.88,36.89,8945.0,34.2081,34.2174,34.1988,34.2081,8945.0
2017-03-13 15:30:00,36.89,36.9,36.87,36.89,26444.0,34.2081,34.2174,34.1896,34.2081,26444.0
2017-03-13 15:40:00,36.89,36.92,36.88,36.91,54451.0,34.2081,34.2359,34.1988,34.2267,54451.0
2017-03-13 15:50:00,36.91,36.93,36.88,36.92,256318.0,34.2267,34.2452,34.1988,34.2359,256318.0
2017-03-14 09:30:00,36.81,36.82,36.69,36.81,168410.0,34.1339,34.1432,34.0226,34.1339,168410.0
2017-03-14 09:40:00,36.81,36.88,36.77,36.78,145423.0,34.1339,34.1988,34.0968,34.1061,145423.0
2017-03-14 09:50:00,36.78,36.78,36.71,36.74,73933.0,34.1061,34.1061,34.0412,34.069,73933.0
2017-03-14 10:00:00,36.74,36.74,36.67,36.68,30407.0,34.069,34.069,34.0041,34.0134,30407.0
2017-03-14 10:10:00,36.68,36.7,36.61,36.61,38097.0,34.0134,34.0319,33.9485,33.9485,38097.0
2017-03-14 10:20:00,36.6,36.64,36.59,36.62,21176.0,33.9392,33.9763,33.9299,33.9577,21176.0
2017-03-14 10:30:00,36.62,36.66,36.57,36.63,91307.0,33.9577,33.9948,33.9114,33.967,91307.0
2017-03-14 10:40:00,36.63,36.64,36.59,36.64,13564.0,33.967,33.9763,33.9299,33.9763,13564.0
2017-03-14 10:50:00,36.64,36.75,36.64,36.75,81265.0,33.9763,34.0783,33.9763,34.0783,81265.0
2017-03-14 11:00:00,36.76,36.77,36.72,36.73,36408.0,34.0876,34.0968,34.0505,34.0597,36408.0
2017-03-14 11:10:00,36.73,36.82,36.7,36.81,65088.0,34.0597,34.1432,34.0319,34.1339,65088.0
2017-03-14 11:20:00,36.81,36.87,36.8,36.84,47545.0,34.1339,34.1896,34.1247,34.1617,47545.0
2017-03-14 11:30:00,36.85,36.87,36.84,36.85,6832.0,34.171,34.1896,34.1617,34.171,6832.0
2017-03-14 11:40:00,36.86,36.88,36.83,36.86,3467.0,34.1803,34.1988,34.1525,34.1803,3467.0
2017-03-14 11:50:00,36.88,36.9,36.87,36.87,33224.0,34.1988,34.2174,34.1896,34.1896,33224.0
2017-03-14 12:00:00,36.88,36.89,36.79,36.79,20729.0,34.1988,34.2081,34.1154,34.1154,20729.0
2017-03-14 12:10:00,36.78,36.79,36.75,36.75,10113.0,34.1061,34.1154,34.0783,34.0783,10113.0
2017-03-14 12:20:00,36.76,36.8,36.76,36.79,11029.0,34.0876,34.1247,34.0876,34.1154,11029.0
2017-03-14 12:30:00,36.8,36.8,36.76,36.78,13239.0,34.1247,34.1247,34.0876,34.1061,13239.0
2017-03-14 12:40:00,36.78,36.82,36.78,36.8,37311.0,34.1061,34.1432,34.1061,34.1247,37311.0
2017-03-14 12:50:00,36.8,36.81,36.78,36.79,5625.0,34.1247,34.1339,34.1061,34.1154,5625.0
2017-03-14 13:00:00,36.79,36.82,36.79,36.8,2326.0,34.1154,34.1432,34.1154,34.1247,2326.0
2017-03-14 13:10:00,36.8,36.87,36.79,36.84,14412.0,34.1247,34.1896,34.1154,34.1617,14412.0
2017-03-14 13:20:00,36.84,36.86,36.83,36.85,6288.0,34.1617,34.1803,34.1525,34.171,6288.0
2017-03-14 13:30:00,36.85,36.85,36.82,36.85,4151.0,34.171,34.171,34.1432,34.171,4151.0
2017-03-14 13:40:00,36.84,36.85,36.81,36.82,2705.0,34.1617,34.171,34.1339,34.1432,2705.0
2017-03-14 13:50:00,36.82,36.82,36.78,36.8,5273.0,34.1432,34.1432,34.1061,34.1247,5273.0
2017-03-14 14:00:00,36.8,36.83,36.8,36.83,2400.0,34.1247,34.1525,34.1247,34.1525,2400.0
2017-03-14 14:10:00,36.82,36.84,36.78,36.79,9515.0,34.1432,34.1617,34.1061,34.1154,9515.0
2017-03-14 14:20:00,36.79,36.82,36.78,36.8,5546.0,34.1154,34.1432,34.1061,34.1247,5546.0
2017-03-14 14:30:00,36.8,36.83,36.8,36.83,8142.0,34.1247,34.1525,34.1247,34.1525,8142.0
2017-03-14 14:40:00,36.82,36.82,36.78,36.78,37332.0,34.1432,34.1432,34.1061,34.1061,37332.0
2017-03-14 14:50:00,36.79,36.81,36.77,36.79,17267.0,34.1154,34.1339,34.0968,34.1154,17267.0
2017-03-14 15:00:00,36.78,36.83,36.78,36.83,6698.0,34.1061,34.1525,34.1061,34.1525,6698.0
2017-03-14 15:10:00,36.83,36.85,36.83,36.85,6194.0,34.1525,34.171,34.1525,34.171,6194.0
2017-03-14 15:20:00,36.84,36.86,36.84,36.85,8523.0,34.1617,34.1803,34.1617,34.171,8523.0
2017-03-14 15:30:00,36.85,36.86,36.83,36.84,39775.0,34.171,34.1803,34.1525,34.1617,39775.0
2017-03-14 15:40:00,36.84,36.84,36.81,36.83,25867.0,34.1617,34.1617,34.1339,34.1525,25867.0
2017-03-14 15:50:00,36.83,36.83,36.79,36.79,255590.0,34.1525,34.1525,34.1154,34.1154,255590.0
2017-03-15 09:30:00,36.9,37.02,36.9,36.95,30011.0,34.2174,34.3287,34.2174,34.2637,30011.0
2017-03-15 09:40:00,36.95,37.07,36.92,37.07,20811.0,34.2637,34.375,34.2359,34.375,20811.0
2017-03-15 09:50:00,37.06,37.09,37.05,37.06,25856.0,34.3657,34.3936,34.3565,34.3657,25856.0
2017-03-15 10:00:00,37.06,37.17,37.06,37.13,608220.0,34.3657,34.4678,34.3657,34.4307,608220.0
2017-03-15 10:10:00,37.14,37.17,37.11,37.11,45735.0,34.4399,34.4678,34.4121,34.4121,45735.0
2017-03-15 10:20:00,37.12,37.12,37.06,37.12,75690.0,34.4214,34.4214,34.3657,34.4214,75690.0
2017-03-15 10:30:00,37.12,37.12,36.99,36.99,112602.0,34.4214,34.4214,34.3008,34.3008,112602.0
2017-03-15 10:40:00,36.99,37.01,36.95,36.98,85620.0,34.3008,34.3194,34.2637,34.2916,85620.0
2017-03-15 10:50:00,36.97,37.0,36.96,36.98,44345.0,34.2823,34.3101,34.273,34.2916,44345.0
2017-03-15 11:00:00,36.98,37.02,36.97,36.97,135338.0,34.2916,34.3287,34.2823,34.2823,135338.0
2017-03-15 11:10:00,36.97,36.98,36.89,36.9,195021.0,34.2823,34.2916,34.2081,34.2174,195021.0
2017-03-15 11:20:00,36.89,36.93,36.88,36.92,43824.0,34.2081,34.2452,34.1988,34.2359,43824.0
2017-03-15 11:30:00,36.93,36.97,36.93,36.97,24588.0,34.2452,34.2823,34.2452,34.2823,24588.0
2017-03-15 11:40:00,36.97,36.98,36.94,36.94,107898.0,34.2823,34.2916,34.2545,34.2545,107898.0
2017-03-15 11:50:00,36.95,36.97,36.94,36.97,13100.0,34.2637,34.2823,34.2545,34.2823,13100.0
2017-03-15 12:00:00,36.98,37.03,36.97,37.02,31365.0,34.2916,34.3379,34.2823,34.3287,31365.0
2017-03-15 12:10:00,37.01,37.02,36.97,36.98,18415.0,34.3194,34.3287,34.2823,34.2916,18415.0
2017-03-15 12:20:00,36.97,37.02,36.97,37.02,17364.0,34.2823,34.3287,34.2823,34.3287,17364.0
2017-03-15 12:30:00,37.02,37.05,36.99,37.04,134388.0,34.3287,34.3565,34.3008,34.3472,134388.0
2017-03-15 12:40:00,37.04,37.07,37.03,37.05,27366.0,34.3472,34.375,34.3379,34.3565,27366.0
2017-03-15 12:50:00,37.06,37.06,37.03,37.03,19143.0,34.3657,34.3657,34.3379,34.3379,19143.0
2017-03-15 13:00:00,37.03,37.04,37.01,37.03,5127.0,34.3379,34.3472,34.3194,34.3379,5127.0
2017-03-15 13:10:00,37.03,37.03,36.96,36.96,10812.0,34.3379,34.3379,34.273,34.273,10812.0
2017-03-15 13:20:00,36.96,36.96,36.94,36.96,15382.0,34.273,34.273,34.2545,34.273,15382.0
2017-03-15 13:30:00,36.96,36.98,36.95,36.98,21478.0,34.273,34.2916,34.2637,34.2916,21478.0
2017-03-15 13:40:00,36.98,36.99,36.97,36.98,13023.0,34.2916,34.3008,34.2823,34.2916,13023.0
2017-03-15 13:50:00,36.97,37.02,36.95,37.0,19506.0,34.2823,34.3287,34.2637,34.3101,19506.0
2017-03-15 14:00:00,37.01,37.23,37.01,37.16,125951.0,34.3194,34.5234,34.3194,34.4585,125951.0
2017-03-15 14:10:00,37.17,37.22,37.15,37.18,379067.0,34.4678,34.5141,34.4492,34.477,379067.0
2017-03-15 14:20:00,37.19,37.25,37.18,37.18,210231.0,34.4863,34.5419,34.477,34.477,210231.0
2017-03-15 14:30:00,37.17,37.19,37.09,37.16,27478.0,34.4678,34.4863,34.3936,34.4585,27478.0
2017-03-15 14:40:00,37.16,37.24,37.14,37.24,35241.0,34.4585,34.5327,34.4399,34.5327,35241.0
2017-03-15 14:50:00,37.24,37.25,37.2,37.22,54525.0,34.5327,34.5419,34.4956,34.5141,54525.0
2017-03-15 15:00:00,37.23,37.26,37.22,37.24,43983.0,34.5234,34.5512,34.5141,34.5327,43983.0
2017-03-15 15:10:00,37.24,37.32,37.23,37.31,51037.0,34.5327,34.6068,34.5234,34.5976,51037.0
2017-03-15 15:20:00,37.31,37.34,37.29,37.34,28241.0,34.5976,34.6254,34.579,34.6254,28241.0
2017-03-15 15:30:00,37.34,37.41,37.34,37.38,52653.0,34.6254,34.6903,34.6254,34.6625,52653.0
2017-03-15 15:40:00,37.39,37.39,37.27,37.27,158318.0,34.6718,34.6718,34.5605,34.5605,158318.0
2017-03-15 15:50:00,37.27,37.32,37.27,37.29,265084.0,34.5605,34.6068,34.5605,34.579,265084.0
2017-03-16 09:30:00,37.42,37.51,37.25,37.44,61954.0,34.6996,34.783,34.5419,34.7181,61954.0
2017-03-16 09:40:00,37.43,37.61,37.43,37.61,56806.0,34.7088,34.8758,34.7088,34.8758,56806.0
2017-03-16 09:50:00,37.62,37.67,37.57,37.64,85593.0,34.885,34.9314,34.8387,34.9036,85593.0
2017-03-16 10:00:00,37.65,37.7,37.65,37.66,41822.0,34.9129,34.9592,34.9129,34.9221,41822.0
2017-03-16 10:10:00,37.66,37.67,37.61,37.62,61811.0,34.9221,34.9314,34.8758,34.885,61811.0
2017-03-16 10:20:00,37.62,37.68,37.59,37.67,48864.0,34.885,34.9407,34.8572,34.9314,48864.0
2017-03-16 10:30:00,37.68,37.75,37.65,37.65,19166.0,34.9407,35.0056,34.9129,34.9129,19166.0
2017-03-16 10:40:00,37.65,37.66,37.58,37.64,25854.0,34.9129,34.9221,34.8479,34.9036,25854.0
2017-03-16 10:50:00,37.63,37.65,37.53,37.53,24454.0,34.8943,34.9129,34.8016,34.8016,24454.0
2017-03-16 11:00:00,37.54,37.54,37.45,37.48,33569.0,34.8109,34.8109,34.7274,34.7552,33569.0
2017-03-16 11:10:00,37.48,37.56,37.44,37.53,34131.0,34.7552,34.8294,34.7181,34.8016,34131.0
2017-03-16 11:20:00,37.52,37.59,37.49,37.59,18694.0,34.7923,34.8572,34.7645,34.8572,18694.0
2017-03-16 11:30:00,37.58,37.61,37.55,37.57,15171.0,34.8479,34.8758,34.8201,34.8387,15171.0
2017-03-16 11:40:00,37.56,37.62,37.55,37.6,6793.0,34.8294,34.885,34.8201,34.8665,6793.0
2017-03-16 11:50:00,37.6,37.61,37.58,37.61,15694.0,34.8665,34.8758,34.8479,34.8758,15694.0
2017-03-16 12:00:00,37.61,37.62,37.56,37.56,47639.0,34.8758,34.885,34.8294,34.8294,47639.0
2017-03-16 12:10:00,37.57,37.66,37.55,37.65,18114.0,34.8387,34.9221,34.8201,34.9129,18114.0
2017-03-16 12:20:00,37.64,37.72,37.61,37.7,14818.0,34.9036,34.9778,34.8758,34.9592,14818.0
2017-03-16 12:30:00,37.71,37.75,37.69,37.73,12935.0,34.9685,35.0056,34.9499,34.987,12935.0
2017-03-16 12:40:00,37.72,37.74,37.7,37.7,16907.0,34.9778,34.9963,34.9592,34.9592,16907.0
2017-03-16 12:50:00,37.69,37.71,37.67,37.7,20768.0,34.9499,34.9685,34.9314,34.9592,20768.0
2017-03-16 13:00:00,37.7,37.7,37.64,37.64,16538.0,34.9592,34.9592,34.9036,34.9036,16538.0
2017-03-16 13:10:00,37.62,37.66,37.62,37.64,9064.0,34.885,34.9221,34.885,34.9036,9064.0
2017-03-16 13:20:00,37.63,37.65,37.63,37.64,3535.0,34.8943,34.9129,34.8943,34.9036,3535.0
2017-03-16 13:30:00,37.65,37.68,37.64,37.65,6796.0,34.9129,34.9407,34.9036,34.9129,6796.0
2017-03-16 13:40:00,37.65,37.67,37.64,37.67,6672.0,34.9129,34.9314,34.9036,34.9314,6672.0
2017-03-16 13:50:00,37.67,37.67,37.61,37.62,22621.0,34.9314,34.9314,34.8758,34.885,22621.0
2017-03-16 14:00:00,37.62,37.63,37.6,37.62,7333.0,34.885,34.8943,34.8665,34.885,7333.0
2017-03-16 14:10:00,37.62,37.64,37.58,37.61,7749.0,34.885,34.9036,34.8479,34.8758,7749.0
2017-03-16 14:20:00,37.61,37.64,37.57,37.64,14806.0,34.8758,34.9036,34.8387,34.9036,14806.0
2017-03-16 14:30:00,37.64,37.69,37.62,37.65,40729.0,34.9036,34.9499,34.885,34.9129,40729.0
2017-03-16 14:40:00,37.65,37.65,37.57,37.59,12771.0,34.9129,34.9129,34.8387,34.8572,12771.0
2017-03-16 14:50:00,37.6,37.61,37.58,37.6,13783.0,34.8665,34.8758,34.8479,34.8665,13783.0
2017-03-16 15:00:00,37.59,37.61,37.56,37.59,22266.0,34.8572,34.8758,34.8294,34.8572,22266.0
2017-03-16 15:10:00,37.58,37.6,37.57,37.57,9236.0,34.8479,34.8665,34.8387,34.8387,9236.0
2017-03-16 15:20:00,37.58,37.62,37.55,37.58,50887.0,34.8479,34.885,34.8201,34.8479,50887.0
2017-03-16 15:30:00,37.58,37.6,37.55,37.59,120099.0,34.8479,34.8665,34.8201,34.8572,120099.0
2017-03-16 15:40:00,37.59,37.6,37.57,37.59,160585.0,34.8572,34.8665,34.8387,34.8572,160585.0
2017-03-16 15:50:00,37.59,37.59,37.54,37.58,91698.0,34.8572,34.8572,34.8109,34.8479,91698.0
2017-03-17 09:30:00,37.59,37.68,37.47,37.48,66907.0,34.9189,35.0025,34.8075,34.8168,66907.0
2017-03-17 09:40:00,37.48,37.49,37.4,37.43,33215.0,34.8168,34.826,34.7424,34.7703,33215.0
2017-03-17 09:50:00,37.44,37.44,37.36,37.39,5395.0,34.7796,34.7796,34.7053,34.7332,5395.0
2017-03-17 10:00:00,37.4,37.41,37.37,37.41,42636.0,34.7424,34.7517,34.7146,34.7517,42636.0
2017-03-17 10:10:00,37.42,37.45,37.37,37.45,59271.0,34.761,34.7889,34.7146,34.7889,59271.0
2017-03-17 10:20:00,37.44,37.44,37.39,37.42,37127.0,34.7796,34.7796,34.7332,34.761,37127.0
2017-03-17 10:30:00,37.44,37.44,37.39,37.41,35296.0,34.7796,34.7796,34.7332,34.7517,35296.0
2017-03-17 10:40:00,37.41,37.42,37.36,37.37,24156.0,34.7517,34.761,34.7053,34.7146,24156.0
2017-03-17 10:50:00,37.37,37.39,37.36,37.36,17419.0,34.7146,34.7332,34.7053,34.7053,17419.0
2017-03-17 11:00:00,37.37,37.37,37.31,37.36,35399.0,34.7146,34.7146,34.6588,34.7053,35399.0
2017-03-17 11:10:00,37.36,37.41,37.35,37.4,10615.0,34.7053,34.7517,34.696,34.7424,10615.0
2017-03-17 11:20:00,37.4,37.44,37.39,37.43,66857.0,34.7424,34.7796,34.7332,34.7703,66857.0
2017-03-17 11:30:00,37.42,37.43,37.35,37.36,34187.0,34.761,34.7703,34.696,34.7053,34187.0
2017-03-17 11:40:00,37.36,37.41,37.36,37.39,14246.0,34.7053,34.7517,34.7053,34.7332,14246.0
2017-03-17 11:50:00,37.39,37.47,37.39,37.46,28568.0,34.7332,34.8075,34.7332,34.7982,28568.0
2017-03-17 12:00:00,37.46,37.48,37.45,37.48,18512.0,34.7982,34.8168,34.7889,34.8168,18512.0
2017-03-17 12:10:00,37.48,37.49,37.46,37.47,13912.0,34.8168,34.826,34.7982,34.8075,13912.0
2017-03-17 12:20:00,37.48,37.5,37.47,37.47,18887.0,34.8168,34.8353,34.8075,34.8075,18887.0
2017-03-17 12:30:00,37.47,37.52,37.47,37.51,11794.0,34.8075,34.8539,34.8075,34.8446,11794.0
2017-03-17 12:40:00,37.51,37.54,37.51,37.54,21249.0,34.8446,34.8725,34.8446,34.8725,21249.0
2017-03-17 12:50:00,37.54,37.54,37.51,37.54,19431.0,34.8725,34.8725,34.8446,34.8725,19431.0
2017-03-17 13:00:00,37.53,37.55,37.52,37.52,11900.0,34.8632,34.8818,34.8539,34.8539,11900.0
2017-03-17 13:10:00,37.52,37.54,37.51,37.52,18151.0,34.8539,34.8725,34.8446,34.8539,18151.0
2017-03-17 13:20:00,37.52,37.52,37.49,37.52,12340.0,34.8539,34.8539,34.826,34.8539,12340.0
2017-03-17 13:30:00,37.52,37.52,37.5,37.5,51076.0,34.8539,34.8539,34.8353,34.8353,51076.0
2017-03-17 13:40:00,37.51,37.52,37.49,37.5,10305.0,34.8446,34.8539,34.826,34.8353,10305.0
2017-03-17 13:50:00,37.51,37.52,37.49,37.5,12747.0,34.8446,34.8539,34.826,34.8353,12747.0
2017-03-17 14:00:00,37.51,37.54,37.5,37.53,11788.0,34.8446,34.8725,34.8353,34.8632,11788.0
2017-03-17 14:10:00,37.54,37.56,37.53,37.54,60639.0,34.8725,34.8911,34.8632,34.8725,60639.0
2017-03-17 14:20:00,37.54,37.55,37.53,37.53,24993.0,34.8725,34.8818,34.8632,34.8632,24993.0
2017-03-17 14:30:00,37.53,37.54,37.5,37.51,10879.0,34.8632,34.8725,34.8353,34.8446,10879.0
2017-03-17 14:40:00,37.51,37.52,37.5,37.51,17584.0,34.8446,34.8539,34.8353,34.8446,17584.0
2017-03-17 14:50:00,37.51,37.51,37.46,37.46,27004.0,34.8446,34.8446,34.7982,34.7982,27004.0
2017-03-17 15:00:00,37.47,37.48,37.45,37.47,41496.0,34.8075,34.8168,34.7889,34.8075,41496.0
2017-03-17 15:10:00,37.46,37.47,37.44,37.46,19580.0,34.7982,34.8075,34.7796,34.7982,19580.0
2017-03-17 15:20:00,37.46,37.47,37.43,37.44,15753.0,34.7982,34.8075,34.7703,34.7796,15753.0
2017-03-17 15:30:00,37.44,37.47,37.41,37.46,46440.0,34.7796,34.8075,34.7517,34.7982,46440.0
2017-03-17 15:40:00,37.46,37.49,37.46,37.48,38079.0,34.7982,34.826,34.7982,34.8168,38079.0
2017-03-17 15:50:00,37.49,37.52,37.45,37.45,201303.0,34.826,34.8539,34.7889,34.7889,201303.0
2017-03-20 09:30:00,37.34,37.48,37.25,37.31,84607.0,34.6867,34.8168,34.6031,34.6588,84607.0
2017-03-20 09:40:00,37.31,37.33,37.27,37.28,64661.0,34.6588,34.6774,34.6217,34.631,64661.0
2017-03-20 09:50:00,37.29,37.33,37.27,37.3,56365.0,34.6403,34.6774,34.6217,34.6495,56365.0
2017-03-20 10:00:00,37.29,37.37,37.29,37.37,36358.0,34.6403,34.7146,34.6403,34.7146,36358.0
2017-03-20 10:10:00,37.37,37.39,37.36,37.38,34427.0,34.7146,34.7332,34.7053,34.7239,34427.0
2017-03-20 10:20:00,37.38,37.38,37.33,37.33,18583.0,34.7239,34.7239,34.6774,34.6774,18583.0
2017-03-20 10:30:00,37.34,37.34,37.28,37.31,26253.0,34.6867,34.6867,34.631,34.6588,26253.0
2017-03-20 10:40:00,37.31,37.35,37.3,37.34,21316.0,34.6588,34.696,34.6495,34.6867,21316.0
2017-03-20 10:50:00,37.35,37.36,37.3,37.34,23376.0,34.696,34.7053,34.6495,34.6867,23376.0
2017-03-20 11:00:00,37.34,37.35,37.31,37.34,30588.0,34.6867,34.696,34.6588,34.6867,30588.0
2017-03-20 11:10:00,37.34,37.35,37.31,37.35,21806.0,34.6867,34.696,34.6588,34.696,21806.0
2017-03-20 11:20:00,37.35,37.36,37.32,37.35,26174.0,34.696,34.7053,34.6681,34.696,26174.0
2017-03-20 11:30:00,37.35,37.36,37.33,37.35,16643.0,34.696,34.7053,34.6774,34.696,16643.0
2017-03-20 11:40:00,37.35,37.38,37.35,37.37,21266.0,34.696,34.7239,34.696,34.7146,21266.0
2017-03-20 11:50:00,37.38,37.42,37.37,37.41,22020.0,34.7239,34.761,34.7146,34.7517,22020.0
2017-03-20 12:00:00,37.41,37.42,37.37,37.37,20915.0,34.7517,34.761,34.7146,34.7146,20915.0
2017-03-20 12:10:00,37.38,37.41,37.35,37.35,19147.0,34.7239,34.7517,34.696,34.696,19147.0
2017-03-20 12:20:00,37.35,37.39,37.34,37.39,14241.0,34.696,34.7332,34.6867,34.7332,14241.0
2017-03-20 12:30:00,37.38,37.38,37.33,37.34,12736.0,34.7239,34.7239,34.6774,34.6867,12736.0
2017-03-20 12:40:00,37.34,37.39,37.33,37.34,27354.0,34.6867,34.7332,34.6774,34.6867,27354.0
2017-03-20 12:50:00,37.34,37.36,37.33,37.36,15683.0,34.6867,34.7053,34.6774,34.7053,15683.0
2017-03-20 13:00:00,37.36,37.37,37.35,37.36,18030.0,34.7053,34.7146,34.696,34.7053,18030.0
2017-03-20 13:10:00,37.36,37.38,37.36,37.36,15658.0,34.7053,34.7239,34.7053,34.7053,15658.0
2017-03-20 13:20:00,37.36,37.37,37.34,37.35,27865.0,34.7053,34.7146,34.6867,34.696,27865.0
2017-03-20 13:30:00,37.34,37.37,37.31,37.31,44824.0,34.6867,34.7146,34.6588,34.6588,44824.0
2017-03-20 13:40:00,37.3,37.3,37.24,37.26,29923.0,34.6495,34.6495,34.5938,34.6124,29923.0
2017-03-20 13:50:00,37.25,37.29,37.24,37.28,21636.0,34.6031,34.6403,34.5938,34.631,21636.0
2017-03-20 14:00:00,37.28,37.3,37.26,37.3,13011.0,34.631,34.6495,34.6124,34.6495,13011.0
2017-03-20 14:10:00,37.31,37.32,37.29,37.32,32301.0,34.6588,34.6681,34.6403,34.6681,32301.0
2017-03-20 14:20:00,37.33,37.33,37.3,37.3,12693.0,34.6774,34.6774,34.6495,34.6495,12693.0
2017-03-20 14:30:00,37.3,37.33,37.24,37.27,22273.0,34.6495,34.6774,34.5938,34.6217,22273.0
2017-03-20 14:40:00,37.26,37.28,37.23,37.23,20958.0,34.6124,34.631,34.5845,34.5845,20958.0
2017-03-20 14:50:00,37.24,37.3,37.23,37.3,24535.0,34.5938,34.6495,34.5845,34.6495,24535.0
2017-03-20 15:00:00,37.29,37.31,37.27,37.29,30540.0,34.6403,34.6588,34.6217,34.6403,30540.0
2017-03-20 15:10:00,37.3,37.34,37.29,37.33,32410.0,34.6495,34.6867,34.6403,34.6774,32410.0
2017-03-20 15:20:00,37.33,37.35,37.32,37.33,26887.0,34.6774,34.696,34.6681,34.6774,26887.0
2017-03-20 15:30:00,37.34,37.38,37.34,37.36,31601.0,34.6867,34.7239,34.6867,34.7053,31601.0
2017-03-20 15:40:00,37.36,37.37,37.34,37.35,35884.0,34.7053,34.7146,34.6867,34.696,35884.0
2017-03-20 15:50:00,37.36,37.37,37.33,37.35,325104.0,34.7053,34.7146,34.6774,34.696,325104.0
2017-03-21 09:30:00,37.39,37.45,37.32,37.36,249974.0,34.7332,34.7889,34.6681,34.7053,249974.0
2017-03-21 09:40:00,37.35,37.37,37.27,37.33,61648.0,34.696,34.7146,34.6217,34.6774,61648.0
2017-03-21 09:50:00,37.32,37.34,37.27,37.27,31680.0,34.6681,34.6867,34.6217,34.6217,31680.0
2017-03-21 10:00:00,37.28,37.3,37.12,37.16,48092.0,34.631,34.6495,34.4823,34.5195,48092.0
2017-03-21 10:10:00,37.17,37.18,37.08,37.14,80320.0,34.5288,34.5381,34.4452,34.5009,80320.0
2017-03-21 10:20:00,37.13,37.15,36.98,36.98,96534.0,34.4916,34.5102,34.3523,34.3523,96534.0
2017-03-21 10:30:00,36.98,37.06,36.96,37.04,43561.0,34.3523,34.4266,34.3337,34.408,43561.0
2017-03-21 10:40:00,37.04,37.06,36.98,36.98,23032.0,34.408,34.4266,34.3523,34.3523,23032.0
2017-03-21 10:50:00,36.98,36.99,36.83,36.86,109435.0,34.3523,34.3616,34.2129,34.2408,109435.0
2017-03-21 11:00:00,36.86,36.92,36.83,36.88,264983.0,34.2408,34.2966,34.2129,34.2594,264983.0
2017-03-21 11:10:00,36.88,36.94,36.77,36.77,135000.0,34.2594,34.3151,34.1572,34.1572,135000.0
2017-03-21 11:20:00,36.77,36.85,36.76,36.8,73357.0,34.1572,34.2315,34.1479,34.1851,73357.0
2017-03-21 11:30:00,36.81,36.83,36.73,36.73,96330.0,34.1944,34.2129,34.1201,34.1201,96330.0
2017-03-21 11:40:00,36.72,36.78,36.69,36.78,49267.0,34.1108,34.1665,34.0829,34.1665,49267.0
2017-03-21 11:50:00,36.78,36.87,36.76,36.87,45048.0,34.1665,34.2501,34.1479,34.2501,45048.0
2017-03-21 12:00:00,36.87,36.96,36.84,36.95,50286.0,34.2501,34.3337,34.2222,34.3244,50286.0
2017-03-21 12:10:00,36.95,36.95,36.85,36.86,136764.0,34.3244,34.3244,34.2315,34.2408,136764.0
2017-03-21 12:20:00,36.87,36.88,36.83,36.87,51267.0,34.2501,34.2594,34.2129,34.2501,51267.0
2017-03-21 12:30:00,36.87,36.9,36.85,36.87,133173.0,34.2501,34.278,34.2315,34.2501,133173.0
2017-03-21 12:40:00,36.87,36.89,36.8,36.81,39519.0,34.2501,34.2687,34.1851,34.1944,39519.0
2017-03-21 12:50:00,36.81,36.88,36.79,36.84,44966.0,34.1944,34.2594,34.1758,34.2222,44966.0
2017-03-21 13:00:00,36.84,36.84,36.79,36.81,19489.0,34.2222,34.2222,34.1758,34.1944,19489.0
2017-03-21 13:10:00,36.8,36.84,36.76,36.83,40619.0,34.1851,34.2222,34.1479,34.2129,40619.0
2017-03-21 13:20:00,36.82,36.84,36.76,36.84,92054.0,34.2037,34.2222,34.1479,34.2222,92054.0
2017-03-21 13:30:00,36.84,36.88,36.81,36.82,16561.0,34.2222,34.2594,34.1944,34.2037,16561.0
2017-03-21 13:40:00,36.82,36.83,36.77,36.79,24794.0,34.2037,34.2129,34.1572,34.1758,24794.0
2017-03-21 13:50:00,36.79,36.79,36.71,36.72,29095.0,34.1758,34.1758,34.1015,34.1108,29095.0
2017-03-21 14:00:00,36.72,36.8,36.7,36.8,21161.0,34.1108,34.1851,34.0922,34.1851,21161.0
2017-03-21 14:10:00,36.79,36.87,36.78,36.86,83282.0,34.1758,34.2501,34.1665,34.2408,83282.0
2017-03-21 14:20:00,36.86,36.86,36.81,36.83,51370.0,34.2408,34.2408,34.1944,34.2129,51370.0
2017-03-21 14:30:00,36.84,36.91,36.83,36.88,30864.0,34.2222,34.2873,34.2129,34.2594,30864.0
2017-03-21 14:40:00,36.87,36.87,36.76,36.8,47903.0,34.2501,34.2501,34.1479,34.1851,47903.0
2017-03-21 14:50:00,36.8,36.85,36.76,36.84,42730.0,34.1851,34.2315,34.1479,34.2222,42730.0
2017-03-21 15:00:00,36.84,36.87,36.8,36.84,37758.0,34.2222,34.2501,34.1851,34.2222,37758.0
2017-03-21 15:10:00,36.86,36.87,36.82,36.86,40774.0,34.2408,34.2501,34.2037,34.2408,40774.0
2017-03-21 15:20:00,36.85,36.88,36.83,36.88,18682.0,34.2315,34.2594,34.2129,34.2594,18682.0
2017-03-21 15:30:00,36.87,36.88,36.78,36.78,84312.0,34.2501,34.2594,34.1665,34.1665,84312.0
2017-03-21 15:40:00,36.78,36.8,36.74,36.75,67852.0,34.1665,34.1851,34.1293,34.1386,67852.0
2017-03-21 15:50:00,36.76,36.77,36.7,36.73,155112.0,34.1479,34.1572,34.0922,34.1201,155112.0
2017-03-22 09:30:00,36.64,36.68,36.45,36.5,279816.0,34.0364,34.0736,33.8599,33.9064,279816.0
2017-03-22 09:40:00,36.51,36.74,36.49,36.69,112433.0,33.9157,34.1293,33.8971,34.0829,112433.0
2017-03-22 09:50:00,36.69,36.69,36.5,36.51,166714.0,34.0829,34.0829,33.9064,33.9157,166714.0
2017-03-22 10:00:00,36.51,36.55,36.49,36.53,98916.0,33.9157,33.9528,33.8971,33.9343,98916.0
2017-03-22 10:10:00,36.54,36.56,36.51,36.52,64310.0,33.9436,33.9621,33.9157,33.925,64310.0
2017-03-22 10:20:00,36.5,36.55,36.5,36.55,42690.0,33.9064,33.9528,33.9064,33.9528,42690.0
2017-03-22 10:30:00,36.54,36.65,36.49,36.6,84500.0,33.9436,34.0457,33.8971,33.9993,84500.0
2017-03-22 10:40:00,36.61,36.64,36.53,36.53,125316.0,34.0086,34.0364,33.9343,33.9343,125316.0
2017-03-22 10:50:00,36.54,36.59,36.5,36.59,31362.0,33.9436,33.99,33.9064,33.99,31362.0
2017-03-22 11:00:00,36.59,36.59,36.53,36.55,36443.0,33.99,33.99,33.9343,33.9528,36443.0
2017-03-22 11:10:00,36.55,36.66,36.5,36.64,40612.0,33.9528,34.055,33.9064,34.0364,40612.0
2017-03-22 11:20:00,36.64,36.72,36.64,36.67,35481.0,34.0364,34.1108,34.0364,34.0643,35481.0
2017-03-22 11:30:00,36.68,36.68,36.63,36.68,26322.0,34.0736,34.0736,34.0272,34.0736,26322.0
2017-03-22 11:40:00,36.69,36.72,36.67,36.69,18811.0,34.0829,34.1108,34.0643,34.0829,18811.0
2017-03-22 11:50:00,36.69,36.69,36.65,36.67,21695.0,34.0829,34.0829,34.0457,34.0643,21695.0
2017-03-22 12:00:00,36.66,36.67,36.64,36.64,44092.0,34.055,34.0643,34.0364,34.0364,44092.0
2017-03-22 12:10:00,36.64,36.64,36.53,36.54,148460.0,34.0364,34.0364,33.9343,33.9436,148460.0
2017-03-22 12:20:00,36.54,36.55,36.53,36.53,70835.0,33.9436,33.9528,33.9343,33.9343,70835.0
2017-03-22 12:30:00,36.53,36.55,36.52,36.53,46488.0,33.9343,33.9528,33.925,33.9343,46488.0
2017-03-22 12:40:00,36.54,36.54,36.5,36.5,48421.0,33.9436,33.9436,33.9064,33.9064,48421.0
2017-03-22 12:50:00,36.51,36.53,36.47,36.5,32038.0,33.9157,33.9343,33.8785,33.9064,32038.0
2017-03-22 13:00:00,36.5,36.5,36.4,36.43,71493.0,33.9064,33.9064,33.8135,33.8414,71493.0
2017-03-22 13:10:00,36.44,36.53,36.42,36.52,25526.0,33.8507,33.9343,33.8321,33.925,25526.0
2017-03-22 13:20:00,36.52,36.55,36.51,36.52,64294.0,33.925,33.9528,33.9157,33.925,64294.0
2017-03-22 13:30:00,36.52,36.57,36.51,36.57,42792.0,33.925,33.9714,33.9157,33.9714,42792.0
2017-03-22 13:40:00,36.57,36.58,36.47,36.49,30615.0,33.9714,33.9807,33.8785,33.8971,30615.0
2017-03-22 13:50:00,36.49,36.51,36.48,36.48,20608.0,33.8971,33.9157,33.8878,33.8878,20608.0
2017-03-22 14:00:00,36.48,36.55,36.48,36.54,21525.0,33.8878,33.9528,33.8878,33.9436,21525.0
2017-03-22 14:10:00,36.55,36.58,36.52,36.52,23027.0,33.9528,33.9807,33.925,33.925,23027.0
2017-03-22 14:20:00,36.53,36.54,36.49,36.49,22491.0,33.9343,33.9436,33.8971,33.8971,22491.0
2017-03-22 14:30:00,36.49,36.58,36.49,36.58,10893.0,33.8971,33.9807,33.8971,33.9807,10893.0
2017-03-22 14:40:00,36.58,36.59,36.56,36.58,16354.0,33.9807,33.99,33.9621,33.9807,16354.0
2017-03-22 14:50:00,36.58,36.61,36.58,36.58,11225.0,33.9807,34.0086,33.9807,33.9807,11225.0
2017-03-22 15:00:00,36.59,36.6,36.57,36.59,28838.0,33.99,33.9993,33.9714,33.99,28838.0
2017-03-22 15:10:00,36.59,36.66,36.57,36.66,26081.0,33.99,34.055,33.9714,34.055,26081.0
2017-03-22 15:20:00,36.67,36.71,36.65,36.65,57152.0,34.0643,34.1015,34.0457,34.0457,57152.0
2017-03-22 15:30:00,36.66,36.67,36.63,36.65,63598.0,34.055,34.0643,34.0272,34.0457,63598.0
2017-03-22 15:40:00,36.66,36.71,36.65,36.71,317354.0,34.055,34.1015,34.0457,34.1015,317354.0
2017-03-22 15:50:00,36.71,36.74,36.7,36.7,330874.0,34.1015,34.1293,34.0922,34.0922,330874.0
2017-03-23 09:30:00,36.75,36.81,36.63,36.78,66195.0,34.1386,34.1944,34.0272,34.1665,66195.0
2017-03-23 09:40:00,36.78,36.87,36.77,36.83,37154.0,34.1665,34.2501,34.1572,34.2129,37154.0
2017-03-23 09:50:00,36.83,36.84,36.76,36.83,13375.0,34.2129,34.2222,34.1479,34.2129,13375.0
2017-03-23 10:00:00,36.84,36.94,36.84,36.91,284974.0,34.2222,34.3151,34.2222,34.2873,284974.0
2017-03-23 10:10:00,36.91,36.92,36.8,36.81,122627.0,34.2873,34.2966,34.1851,34.1944,122627.0
2017-03-23 10:20:00,36.83,36.88,36.8,36.82,11248.0,34.2129,34.2594,34.1851,34.2037,11248.0
2017-03-23 10:30:00,36.83,36.92,36.82,36.92,52465.0,34.2129,34.2966,34.2037,34.2966,52465.0
2017-03-23 10:40:00,36.92,36.96,36.9,36.9,35804.0,34.2966,34.3337,34.278,34.278,35804.0
2017-03-23 10:50:00,36.91,37.01,36.91,36.95,219091.0,34.2873,34.3802,34.2873,34.3244,219091.0
2017-03-23 11:00:00,36.94,37.05,36.94,37.05,22811.0,34.3151,34.4173,34.3151,34.4173,22811.0
2017-03-23 11:10:00,37.04,37.07,37.02,37.04,19402.0,34.408,34.4359,34.3894,34.408,19402.0
2017-03-23 11:20:00,37.01,37.04,36.98,37.03,25798.0,34.3802,34.408,34.3523,34.3987,25798.0
2017-03-23 11:30:00,37.02,37.03,36.98,37.02,7003.0,34.3894,34.3987,34.3523,34.3894,7003.0
2017-03-23 11:40:00,37.02,37.02,36.96,36.98,5542.0,34.3894,34.3894,34.3337,34.3523,5542.0
2017-03-23 11:50:00,36.98,36.98,36.94,36.95,14633.0,34.3523,34.3523,34.3151,34.3244,14633.0
2017-03-23 12:00:00,36.96,37.0,36.96,36.99,5660.0,34.3337,34.3709,34.3337,34.3616,5660.0
2017-03-23 12:10:00,37.0,37.03,36.99,37.01,56783.0,34.3709,34.3987,34.3616,34.3802,56783.0
2017-03-23 12:20:00,37.02,37.03,37.01,37.02,4942.0,34.3894,34.3987,34.3802,34.3894,4942.0
2017-03-23 12:30:00,37.01,37.04,37.0,37.03,11925.0,34.3802,34.408,34.3709,34.3987,11925.0
2017-03-23 12:40:00,37.03,37.06,37.03,37.03,27440.0,34.3987,34.4266,34.3987,34.3987,27440.0
2017-03-23 12:50:00,37.03,37.1,37.03,37.08,9399.0,34.3987,34.4638,34.3987,34.4452,9399.0
2017-03-23 13:00:00,37.08,37.08,36.92,36.92,21925.0,34.4452,34.4452,34.2966,34.2966,21925.0
2017-03-23 13:10:00,36.92,36.95,36.89,36.93,21428.0,34.2966,34.3244,34.2687,34.3058,21428.0
2017-03-23 13:20:00,36.93,36.98,36.91,36.92,23695.0,34.3058,34.3523,34.2873,34.2966,23695.0
2017-03-23 13:30:00,36.92,36.96,36.91,36.91,13874.0,34.2966,34.3337,34.2873,34.2873,13874.0
2017-03-23 13:40:00,36.91,36.97,36.9,36.97,18257.0,34.2873,34.343,34.278,34.343,18257.0
2017-03-23 13:50:00,36.98,37.01,36.96,36.96,6431.0,34.3523,34.3802,34.3337,34.3337,6431.0
2017-03-23 14:00:00,36.95,36.97,36.94,36.97,6444.0,34.3244,34.343,34.3151,34.343,6444.0
2017-03-23 14:10:00,36.96,36.96,36.94,36.95,8988.0,34.3337,34.3337,34.3151,34.3244,8988.0
2017-03-23 14:20:00,36.95,36.96,36.92,36.94,12836.0,34.3244,34.3337,34.2966,34.3151,12836.0
2017-03-23 14:30:00,36.94,36.95,36.89,36.95,15327.0,34.3151,34.3244,34.2687,34.3244,15327.0
2017-03-23 14:40:00,36.94,36.94,36.92,36.93,7655.0,34.3151,34.3151,34.2966,34.3058,7655.0
2017-03-23 14:50:00,36.93,36.97,36.92,36.92,12782.0,34.3058,34.343,34.2966,34.2966,12782.0
2017-03-23 15:00:00,36.91,36.93,36.89,36.91,15322.0,34.2873,34.3058,34.2687,34.2873,15322.0
2017-03-23 15:10:00,36.91,36.92,36.82,36.83,43123.0,34.2873,34.2966,34.2037,34.2129,43123.0
2017-03-23 15:20:00,36.83,36.88,36.81,36.81,23545.0,34.2129,34.2594,34.1944,34.1944,23545.0
2017-03-23 15:30:00,36.81,36.83,36.76,36.83,62478.0,34.1944,34.2129,34.1479,34.2129,62478.0
2017-03-23 15:40:00,36.84,36.86,36.78,36.86,65051.0,34.2222,34.2408,34.1665,34.2408,65051.0
2017-03-23 15:50:00,36.86,36.9,36.8,36.86,202795.0,34.2408,34.278,34.1851,34.2408,202795.0
2017-03-24 09:30:00,36.91,36.99,36.83,36.95,87797.0,34.2873,34.3616,34.2129,34.3244,87797.0
2017-03-24 09:40:00,36.96,36.99,36.91,36.98,14254.0,34.3337,34.3616,34.2873,34.3523,14254.0
2017-03-24 09:50:00,36.98,37.0,36.91,36.91,9800.0,34.3523,34.3709,34.2873,34.2873,9800.0
2017-03-24 10:00:00,36.91,36.96,36.87,36.96,48490.0,34.2873,34.3337,34.2501,34.3337,48490.0
2017-03-24 10:10:00,36.96,36.97,36.9,36.94,31939.0,34.3337,34.343,34.278,34.3151,31939.0
2017-03-24 10:20:00,36.94,36.95,36.87,36.91,44792.0,34.3151,34.3244,34.2501,34.2873,44792.0
2017-03-24 10:30:00,36.91,36.94,36.88,36.88,55038.0,34.2873,34.3151,34.2594,34.2594,55038.0
2017-03-24 10:40:00,36.88,36.94,36.88,36.93,11645.0,34.2594,34.3151,34.2594,34.3058,11645.0
2017-03-24 10:50:00,36.92,36.95,36.91,36.94,10800.0,34.2966,34.3244,34.2873,34.3151,10800.0
2017-03-24 11:00:00,36.96,36.99,36.94,36.95,24134.0,34.3337,34.3616,34.3151,34.3244,24134.0
2017-03-24 11:10:00,36.95,36.96,36.92,36.92,9612.0,34.3244,34.3337,34.2966,34.2966,9612.0
2017-03-24 11:20:00,36.92,36.92,36.89,36.91,4956.0,34.2966,34.2966,34.2687,34.2873,4956.0
2017-03-24 11:30:00,36.91,36.95,36.91,36.94,27504.0,34.2873,34.3244,34.2873,34.3151,27504.0
2017-03-24 11:40:00,36.94,36.94,36.9,36.91,6845.0,34.3151,34.3151,34.278,34.2873,6845.0
2017-03-24 11:50:00,36.91,36.96,36.91,36.96,8591.0,34.2873,34.3337,34.2873,34.3337,8591.0
2017-03-24 12:00:00,36.95,36.98,36.95,36.98,7773.0,34.3244,34.3523,34.3244,34.3523,7773.0
2017-03-24 12:10:00,36.98,36.99,36.9,36.94,34387.0,34.3523,34.3616,34.278,34.3151,34387.0
2017-03-24 12:20:00,36.92,36.98,36.89,36.96,85444.0,34.2966,34.3523,34.2687,34.3337,85444.0
2017-03-24 12:30:00,36.97,36.98,36.92,36.95,8723.0,34.343,34.3523,34.2966,34.3244,8723.0
2017-03-24 12:40:00,36.95,36.96,36.94,36.96,7962.0,34.3244,34.3337,34.3151,34.3337,7962.0
2017-03-24 12:50:00,36.96,36.96,36.91,36.91,14400.0,34.3337,34.3337,34.2873,34.2873,14400.0
2017-03-24 13:00:00,36.92,36.93,36.88,36.89,13412.0,34.2966,34.3058,34.2594,34.2687,13412.0
2017-03-24 13:10:00,36.9,36.91,36.87,36.9,4858.0,34.278,34.2873,34.2501,34.278,4858.0
2017-03-24 13:20:00,36.88,36.93,36.88,36.91,15750.0,34.2594,34.3058,34.2594,34.2873,15750.0
2017-03-24 13:30:00,36.91,36.92,36.86,36.87,10780.0,34.2873,34.2966,34.2408,34.2501,10780.0
2017-03-24 13:40:00,36.86,36.88,36.85,36.88,13959.0,34.2408,34.2594,34.2315,34.2594,13959.0
2017-03-24 13:50:00,36.87,36.87,36.8,36.8,25922.0,34.2501,34.2501,34.1851,34.1851,25922.0
2017-03-24 14:00:00,36.81,36.83,36.81,36.82,13120.0,34.1944,34.2129,34.1944,34.2037,13120.0
2017-03-24 14:10:00,36.82,36.84,36.81,36.84,11722.0,34.2037,34.2222,34.1944,34.2222,11722.0
2017-03-24 14:20:00,36.84,36.84,36.79,36.8,17029.0,34.2222,34.2222,34.1758,34.1851,17029.0
2017-03-24 14:30:00,36.8,36.82,36.78,36.78,13822.0,34.1851,34.2037,34.1665,34.1665,13822.0
2017-03-24 14:40:00,36.78,36.78,36.73,36.73,23707.0,34.1665,34.1665,34.1201,34.1201,23707.0
2017-03-24 14:50:00,36.73,36.74,36.69,36.69,20290.0,34.1201,34.1293,34.0829,34.0829,20290.0
2017-03-24 15:00:00,36.7,36.7,36.63,36.66,26373.0,34.0922,34.0922,34.0272,34.055,26373.0
2017-03-24 15:10:00,36.66,36.67,36.61,36.63,20894.0,34.055,34.0643,34.0086,34.0272,20894.0
2017-03-24 15:20:00,36.64,36.71,36.64,36.7,13718.0,34.0364,34.1015,34.0364,34.0922,13718.0
2017-03-24 15:30:00,36.69,36.84,36.66,36.84,95431.0,34.0829,34.2222,34.055,34.2222,95431.0
2017-03-24 15:40:00,36.85,36.89,36.73,36.77,107110.0,34.2315,34.2687,34.1201,34.1572,107110.0
2017-03-24 15:50:00,36.76,36.83,36.75,36.77,161140.0,34.1479,34.2129,34.1386,34.1572,161140.0
2017-03-27 09:30:00,36.42,36.44,36.24,36.3,107051.0,33.8321,33.8507,33.6649,33.7206,107051.0
2017-03-27 09:40:00,36.33,36.42,36.24,36.41,32644.0,33.7485,33.8321,33.6649,33.8228,32644.0
2017-03-27 09:50:00,36.42,36.52,36.41,36.47,33196.0,33.8321,33.925,33.8228,33.8785,33196.0
2017-03-27 10:00:00,36.47,36.49,36.37,36.4,27376.0,33.8785,33.8971,33.7856,33.8135,27376.0
2017-03-27 10:10:00,36.41,36.48,36.39,36.39,50522.0,33.8228,33.8878,33.8042,33.8042,50522.0
2017-03-27 10:20:00,36.4,36.48,36.39,36.46,9215.0,33.8135,33.8878,33.8042,33.8692,9215.0
2017-03-27 10:30:00,36.46,36.56,36.46,36.49,12679.0,33.8692,33.9621,33.8692,33.8971,12679.0
2017-03-27 10:40:00,36.48,36.55,36.48,36.51,94447.0,33.8878,33.9528,33.8878,33.9157,94447.0
2017-03-27 10:50:00,36.5,36.56,36.49,36.54,13947.0,33.9064,33.9621,33.8971,33.9436,13947.0
2017-03-27 11:00:00,36.54,36.56,36.54,36.54,5716.0,33.9436,33.9621,33.9436,33.9436,5716.0
2017-03-27 11:10:00,36.54,36.57,36.53,36.54,17825.0,33.9436,33.9714,33.9343,33.9436,17825.0
2017-03-27 11:20:00,36.54,36.62,36.53,36.62,17276.0,33.9436,34.0179,33.9343,34.0179,17276.0
2017-03-27 11:30:00,36.62,36.69,36.61,36.68,22226.0,34.0179,34.0829,34.0086,34.0736,22226.0
2017-03-27 11:40:00,36.69,36.71,36.65,36.65,26686.0,34.0829,34.1015,34.0457,34.0457,26686.0
2017-03-27 11:50:00,36.64,36.66,36.6,36.65,8238.0,34.0364,34.055,33.9993,34.0457,8238.0
2017-03-27 12:00:00,36.65,36.7,36.61,36.68,13493.0,34.0457,34.0922,34.0086,34.0736,13493.0
2017-03-27 12:10:00,36.68,36.7,36.66,36.7,4139.0,34.0736,34.0922,34.055,34.0922,4139.0
2017-03-27 12:20:00,36.71,36.72,36.68,36.68,5110.0,34.1015,34.1108,34.0736,34.0736,5110.0
2017-03-27 12:30:00,36.68,36.73,36.68,36.71,6000.0,34.0736,34.1201,34.0736,34.1015,6000.0
2017-03-27 12:40:00,36.7,36.73,36.7,36.72,5200.0,34.0922,34.1201,34.0922,34.1108,5200.0
2017-03-27 12:50:00,36.72,36.76,36.72,36.75,21959.0,34.1108,34.1479,34.1108,34.1386,21959.0
2017-03-27 13:00:00,36.75,36.8,36.74,36.8,14949.0,34.1386,34.1851,34.1293,34.1851,14949.0
2017-03-27 13:10:00,36.79,36.79,36.75,36.76,7644.0,34.1758,34.1758,34.1386,34.1479,7644.0
2017-03-27 13:20:00,36.77,36.8,36.73,36.73,7751.0,34.1572,34.1851,34.1201,34.1201,7751.0
2017-03-27 13:30:00,36.73,36.73,36.69,36.69,3000.0,34.1201,34.1201,34.0829,34.0829,3000.0
2017-03-27 13:40:00,36.7,36.73,36.69,36.7,15944.0,34.0922,34.1201,34.0829,34.0922,15944.0
2017-03-27 13:50:00,36.7,36.71,36.68,36.7,6310.0,34.0922,34.1015,34.0736,34.0922,6310.0
2017-03-27 14:00:00,36.7,36.75,36.69,36.74,6150.0,34.0922,34.1386,34.0829,34.1293,6150.0
2017-03-27 14:10:00,36.74,36.74,36.63,36.64,14919.0,34.1293,34.1293,34.0272,34.0364,14919.0
2017-03-27 14:20:00,36.64,36.69,36.64,36.69,16361.0,34.0364,34.0829,34.0364,34.0829,16361.0
2017-03-27 14:30:00,36.68,36.69,36.64,36.64,435241.0,34.0736,34.0829,34.0364,34.0364,435241.0
2017-03-27 14:40:00,36.64,36.69,36.63,36.69,72081.0,34.0364,34.0829,34.0272,34.0829,72081.0
2017-03-27 14:50:00,36.69,36.75,36.68,36.75,26292.0,34.0829,34.1386,34.0736,34.1386,26292.0
2017-03-27 15:00:00,36.75,36.78,36.74,36.76,16942.0,34.1386,34.1665,34.1293,34.1479,16942.0
2017-03-27 15:10:00,36.76,36.81,36.76,36.81,14692.0,34.1479,34.1944,34.1479,34.1944,14692.0
2017-03-27 15:20:00,36.8,36.81,36.78,36.8,16658.0,34.1851,34.1944,34.1665,34.1851,16658.0
2017-03-27 15:30:00,36.8,36.82,36.78,36.82,49762.0,34.1851,34.2037,34.1665,34.2037,49762.0
2017-03-27 15:40:00,36.82,36.83,36.77,36.78,31368.0,34.2037,34.2129,34.1572,34.1665,31368.0
2017-03-27 15:50:00,36.78,36.8,36.74,36.75,60115.0,34.1665,34.1851,34.1293,34.1386,60115.0
2017-03-28 09:30:00,36.66,36.78,36.61,36.75,31559.0,34.055,34.1665,34.0086,34.1386,31559.0
2017-03-28 09:40:00,36.74,36.77,36.66,36.67,21339.0,34.1293,34.1572,34.055,34.0643,21339.0
2017-03-28 09:50:00,36.69,36.69,36.63,36.64,18133.0,34.0829,34.0829,34.0272,34.0364,18133.0
2017-03-28 10:00:00,36.64,36.79,36.64,36.73,29421.0,34.0364,34.1758,34.0364,34.1201,29421.0
2017-03-28 10:10:00,36.73,36.78,36.73,36.77,12800.0,34.1201,34.1665,34.1201,34.1572,12800.0
2017-03-28 10:20:00,36.76,36.79,36.72,36.79,16880.0,34.1479,34.1758,34.1108,34.1758,16880.0
2017-03-28 10:30:00,36.79,36.8,36.73,36.76,17406.0,34.1758,34.1851,34.1201,34.1479,17406.0
2017-03-28 10:40:00,36.76,36.81,36.76,36.81,15324.0,34.1479,34.1944,34.1479,34.1944,15324.0
2017-03-28 10:50:00,36.81,36.81,36.78,36.81,22450.0,34.1944,34.1944,34.1665,34.1944,22450.0
2017-03-28 11:00:00,36.8,36.9,36.8,36.89,41195.0,34.1851,34.278,34.1851,34.2687,41195.0
2017-03-28 11:10:00,36.89,36.94,36.89,36.91,8771.0,34.2687,34.3151,34.2687,34.2873,8771.0
2017-03-28 11:20:00,36.91,36.91,36.88,36.88,9744.0,34.2873,34.2873,34.2594,34.2594,9744.0
2017-03-28 11:30:00,36.89,36.91,36.87,36.88,13822.0,34.2687,34.2873,34.2501,34.2594,13822.0
2017-03-28 11:40:00,36.88,36.95,36.88,36.95,260618.0,34.2594,34.3244,34.2594,34.3244,260618.0
2017-03-28 11:50:00,36.96,36.98,36.94,36.96,12196.0,34.3337,34.3523,34.3151,34.3337,12196.0
2017-03-28 12:00:00,36.96,36.97,36.94,36.95,28619.0,34.3337,34.343,34.3151,34.3244,28619.0
2017-03-28 12:10:00,36.95,36.96,36.9,36.92,12672.0,34.3244,34.3337,34.278,34.2966,12672.0
2017-03-28 12:20:00,36.9,36.94,36.9,36.93,7517.0,34.278,34.3151,34.278,34.3058,7517.0
2017-03-28 12:30:00,36.93,36.94,36.91,36.94,10230.0,34.3058,34.3151,34.2873,34.3151,10230.0
2017-03-28 12:40:00,36.94,36.94,36.91,36.93,20912.0,34.3151,34.3151,34.2873,34.3058,20912.0
2017-03-28 12:50:00,36.93,36.99,36.93,36.98,6727.0,34.3058,34.3616,34.3058,34.3523,6727.0
2017-03-28 13:00:00,36.99,37.0,36.98,37.0,18348.0,34.3616,34.3709,34.3523,34.3709,18348.0
2017-03-28 13:10:00,37.0,37.03,36.99,37.02,30867.0,34.3709,34.3987,34.3616,34.3894,30867.0
2017-03-28 13:20:00,37.03,37.04,37.0,37.03,10745.0,34.3987,34.408,34.3709,34.3987,10745.0
2017-03-28 13:30:00,37.02,37.03,36.99,37.01,26738.0,34.3894,34.3987,34.3616,34.3802,26738.0
2017-03-28 13:40:00,37.01,37.06,37.0,37.03,210560.0,34.3802,34.4266,34.3709,34.3987,210560.0
2017-03-28 13:50:00,37.04,37.08,37.03,37.08,53545.0,34.408,34.4452,34.3987,34.4452,53545.0
2017-03-28 14:00:00,37.08,37.08,37.03,37.05,28145.0,34.4452,34.4452,34.3987,34.4173,28145.0
2017-03-28 14:10:00,37.06,37.08,37.05,37.06,42155.0,34.4266,34.4452,34.4173,34.4266,42155.0
2017-03-28 14:20:00,37.07,37.09,37.06,37.07,44541.0,34.4359,34.4545,34.4266,34.4359,44541.0
2017-03-28 14:30:00,37.08,37.08,37.0,37.07,75609.0,34.4452,34.4452,34.3709,34.4359,75609.0
2017-03-28 14:40:00,37.07,37.09,37.04,37.05,34045.0,34.4359,34.4545,34.408,34.4173,34045.0
2017-03-28 14:50:00,37.06,37.08,37.04,37.06,40446.0,34.4266,34.4452,34.408,34.4266,40446.0
2017-03-28 15:00:00,37.05,37.1,37.04,37.09,35126.0,34.4173,34.4638,34.408,34.4545,35126.0
2017-03-28 15:10:00,37.09,37.11,37.06,37.06,47115.0,34.4545,34.473,34.4266,34.4266,47115.0
2017-03-28 15:20:00,37.05,37.08,37.03,37.08,33643.0,34.4173,34.4452,34.3987,34.4452,33643.0
2017-03-28 15:30:00,37.08,37.08,37.05,37.08,99880.0,34.4452,34.4452,34.4173,34.4452,99880.0
2017-03-28 15:40:00,37.08,37.09,37.03,37.05,70073.0,34.4452,34.4545,34.3987,34.4173,70073.0
2017-03-28 15:50:00,37.04,37.07,37.02,37.04,158092.0,34.408,34.4359,34.3894,34.408,158092.0
2017-03-29 09:30:00,36.87,36.98,36.74,36.85,35243.0,34.2501,34.3523,34.1293,34.2315,35243.0
2017-03-29 09:40:00,36.86,36.94,36.86,36.89,36959.0,34.2408,34.3151,34.2408,34.2687,36959.0
2017-03-29 09:50:00,36.89,36.95,36.87,36.95,25843.0,34.2687,34.3244,34.2501,34.3244,25843.0
2017-03-29 10:00:00,36.96,37.0,36.9,36.95,78485.0,34.3337,34.3709,34.278,34.3244,78485.0
2017-03-29 10:10:00,36.96,37.02,36.94,37.02,21241.0,34.3337,34.3894,34.3151,34.3894,21241.0
2017-03-29 10:20:00,37.01,37.03,36.99,37.02,17069.0,34.3802,34.3987,34.3616,34.3894,17069.0
2017-03-29 10:30:00,37.02,37.12,37.02,37.08,43360.0,34.3894,34.4823,34.3894,34.4452,43360.0
2017-03-29 10:40:00,37.08,37.11,37.06,37.08,35680.0,34.4452,34.473,34.4266,34.4452,35680.0
2017-03-29 10:50:00,37.07,37.07,37.04,37.07,9877.0,34.4359,34.4359,34.408,34.4359,9877.0
2017-03-29 11:00:00,37.06,37.07,37.0,37.03,35374.0,34.4266,34.4359,34.3709,34.3987,35374.0
2017-03-29 11:10:00,37.03,37.07,37.03,37.03,16200.0,34.3987,34.4359,34.3987,34.3987,16200.0
2017-03-29 11:20:00,37.04,37.05,37.02,37.02,6505.0,34.408,34.4173,34.3894,34.3894,6505.0
2017-03-29 11:30:00,37.02,37.04,36.97,36.97,13363.0,34.3894,34.408,34.343,34.343,13363.0
2017-03-29 11:40:00,36.96,37.01,36.96,37.0,7800.0,34.3337,34.3802,34.3337,34.3709,7800.0
2017-03-29 11:50:00,37.0,37.02,36.98,37.01,22424.0,34.3709,34.3894,34.3523,34.3802,22424.0
2017-03-29 12:00:00,37.02,37.03,37.01,37.02,7262.0,34.3894,34.3987,34.3802,34.3894,7262.0
2017-03-29 12:10:00,37.02,37.06,37.02,37.05,6000.0,34.3894,34.4266,34.3894,34.4173,6000.0
2017-03-29 12:20:00,37.05,37.06,37.01,37.02,8010.0,34.4173,34.4266,34.3802,34.3894,8010.0
2017-03-29 12:30:00,37.01,37.02,36.99,37.0,38114.0,34.3802,34.3894,34.3616,34.3709,38114.0
2017-03-29 12:40:00,36.99,37.01,36.98,36.98,21291.0,34.3616,34.3802,34.3523,34.3523,21291.0
2017-03-29 12:50:00,36.98,37.0,36.95,36.98,103452.0,34.3523,34.3709,34.3244,34.3523,103452.0
2017-03-29 13:00:00,36.98,37.03,36.98,37.0,8978.0,34.3523,34.3987,34.3523,34.3709,8978.0
2017-03-29 13:10:00,37.0,37.03,36.99,37.02,43115.0,34.3709,34.3987,34.3616,34.3894,43115.0
2017-03-29 13:20:00,37.02,37.05,37.01,37.03,26117.0,34.3894,34.4173,34.3802,34.3987,26117.0
2017-03-29 13:30:00,37.04,37.05,37.02,37.05,44914.0,34.408,34.4173,34.3894,34.4173,44914.0
2017-03-29 13:40:00,37.05,37.07,37.04,37.07,29810.0,34.4173,34.4359,34.408,34.4359,29810.0
2017-03-29 13:50:00,37.07,37.08,37.06,37.07,42921.0,34.4359,34.4452,34.4266,34.4359,42921.0
2017-03-29 14:00:00,37.06,37.07,37.04,37.07,17556.0,34.4266,34.4359,34.408,34.4359,17556.0
2017-03-29 14:10:00,37.06,37.11,37.06,37.11,3517.0,34.4266,34.473,34.4266,34.473,3517.0
2017-03-29 14:20:00,37.11,37.16,37.1,37.16,10126.0,34.473,34.5195,34.4638,34.5195,10126.0
2017-03-29 14:30:00,37.16,37.17,37.13,37.16,41495.0,34.5195,34.5288,34.4916,34.5195,41495.0
2017-03-29 14:40:00,37.16,37.17,37.15,37.16,5864.0,34.5195,34.5288,34.5102,34.5195,5864.0
2017-03-29 14:50:00,37.16,37.19,37.16,37.18,7034.0,34.5195,34.5474,34.5195,34.5381,7034.0
2017-03-29 15:00:00,37.18,37.2,37.17,37.2,11850.0,34.5381,34.5567,34.5288,34.5567,11850.0
2017-03-29 15:10:00,37.2,37.2,37.16,37.16,24036.0,34.5567,34.5567,34.5195,34.5195,24036.0
2017-03-29 15:20:00,37.17,37.2,37.16,37.2,37841.0,34.5288,34.5567,34.5195,34.5567,37841.0
2017-03-29 15:30:00,37.19,37.21,37.18,37.2,31460.0,34.5474,34.5659,34.5381,34.5567,31460.0
2017-03-29 15:40:00,37.2,37.2,37.15,37.17,44086.0,34.5567,34.5567,34.5102,34.5288,44086.0
2017-03-29 15:50:00,37.16,37.17,37.13,37.16,92281.0,34.5195,34.5288,34.4916,34.5195,92281.0
2017-03-30 09:30:00,37.09,37.22,37.08,37.2,14626.0,34.4545,34.5752,34.4452,34.5567,14626.0
2017-03-30 09:40:00,37.2,37.26,37.15,37.24,26693.0,34.5567,34.6124,34.5102,34.5938,26693.0
2017-03-30 09:50:00,37.23,37.23,37.15,37.16,21417.0,34.5845,34.5845,34.5102,34.5195,21417.0
2017-03-30 10:00:00,37.15,37.22,37.08,37.1,18802.0,34.5102,34.5752,34.4452,34.4638,18802.0
2017-03-30 10:10:00,37.09,37.14,37.07,37.14,8733.0,34.4545,34.5009,34.4359,34.5009,8733.0
2017-03-30 10:20:00,37.14,37.14,37.06,37.1,6352.0,34.5009,34.5009,34.4266,34.4638,6352.0
2017-03-30 10:30:00,37.09,37.16,37.09,37.14,7615.0,34.4545,34.5195,34.4545,34.5009,7615.0
2017-03-30 10:40:00,37.14,37.17,37.14,37.17,19700.0,34.5009,34.5288,34.5009,34.5288,19700.0
2017-03-30 10:50:00,37.17,37.2,37.15,37.19,22836.0,34.5288,34.5567,34.5102,34.5474,22836.0
2017-03-30 11:00:00,37.2,37.21,37.17,37.18,8576.0,34.5567,34.5659,34.5288,34.5381,8576.0
2017-03-30 11:10:00,37.17,37.18,37.15,37.16,3898.0,34.5288,34.5381,34.5102,34.5195,3898.0
2017-03-30 11:20:00,37.17,37.17,37.13,37.14,3688.0,34.5288,34.5288,34.4916,34.5009,3688.0
2017-03-30 11:30:00,37.14,37.15,37.12,37.12,3156.0,34.5009,34.5102,34.4823,34.4823,3156.0
2017-03-30 11:40:00,37.13,37.13,37.09,37.12,3021.0,34.4916,34.4916,34.4545,34.4823,3021.0
2017-03-30 11:50:00,37.13,37.14,37.1,37.11,6700.0,34.4916,34.5009,34.4638,34.473,6700.0
2017-03-30 12:00:00,37.1,37.13,37.1,37.13,20729.0,34.4638,34.4916,34.4638,34.4916,20729.0
2017-03-30 12:10:00,37.14,37.14,37.11,37.13,2700.0,34.5009,34.5009,34.473,34.4916,2700.0
2017-03-30 12:20:00,37.14,37.14,37.11,37.13,2541.0,34.5009,34.5009,34.473,34.4916,2541.0
2017-03-30 12:30:00,37.12,37.12,37.07,37.07,4200.0,34.4823,34.4823,34.4359,34.4359,4200.0
2017-03-30 12:40:00,37.06,37.11,37.06,37.1,4054.0,34.4266,34.473,34.4266,34.4638,4054.0
2017-03-30 12:50:00,37.1,37.13,37.1,37.13,3965.0,34.4638,34.4916,34.4638,34.4916,3965.0
2017-03-30 13:00:00,37.13,37.14,37.12,37.13,9400.0,34.4916,34.5009,34.4823,34.4916,9400.0
2017-03-30 13:10:00,37.14,37.17,37.13,37.16,2338.0,34.5009,34.5288,34.4916,34.5195,2338.0
2017-03-30 13:20:00,37.17,37.2,37.16,37.17,7136.0,34.5288,34.5567,34.5195,34.5288,7136.0
2017-03-30 13:30:00,37.16,37.19,37.15,37.18,2961.0,34.5195,34.5474,34.5102,34.5381,2961.0
2017-03-30 13:40:00,37.19,37.2,37.17,37.2,5239.0,34.5474,34.5567,34.5288,34.5567,5239.0
2017-03-30 13:50:00,37.19,37.2,37.17,37.17,6591.0,34.5474,34.5567,34.5288,34.5288,6591.0
2017-03-30 14:00:00,37.18,37.2,37.17,37.2,11159.0,34.5381,34.5567,34.5288,34.5567,11159.0
2017-03-30 14:10:00,37.19,37.23,37.18,37.22,19935.0,34.5474,34.5845,34.5381,34.5752,19935.0
2017-03-30 14:20:00,37.22,37.24,37.21,37.24,28197.0,34.5752,34.5938,34.5659,34.5938,28197.0
2017-03-30 14:30:00,37.23,37.25,37.21,37.22,9700.0,34.5845,34.6031,34.5659,34.5752,9700.0
2017-03-30 14:40:00,37.23,37.24,37.21,37.22,10098.0,34.5845,34.5938,34.5659,34.5752,10098.0
2017-03-30 14:50:00,37.23,37.23,37.2,37.22,18520.0,34.5845,34.5845,34.5567,34.5752,18520.0
2017-03-30 15:00:00,37.21,37.25,37.21,37.24,7812.0,34.5659,34.6031,34.5659,34.5938,7812.0
2017-03-30 15:10:00,37.23,37.24,37.22,37.23,7057.0,34.5845,34.5938,34.5752,34.5845,7057.0
2017-03-30 15:20:00,37.23,37.25,37.22,37.25,9097.0,34.5845,34.6031,34.5752,34.6031,9097.0
2017-03-30 15:30:00,37.24,37.26,37.23,37.25,7388.0,34.5938,34.6124,34.5845,34.6031,7388.0
2017-03-30 15:40:00,37.24,37.25,37.22,37.23,25131.0,34.5938,34.6031,34.5752,34.5845,25131.0
2017-03-30 15:50:00,37.22,37.25,37.2,37.23,66048.0,34.5752,34.6031,34.5567,34.5845,66048.0
2017-03-31 09:30:00,37.17,37.22,37.1,37.22,21862.0,34.5288,34.5752,34.4638,34.5752,21862.0
2017-03-31 09:40:00,37.22,37.22,37.17,37.17,13024.0,34.5752,34.5752,34.5288,34.5288,13024.0
2017-03-31 09:50:00,37.17,37.22,37.17,37.19,11139.0,34.5288,34.5752,34.5288,34.5474,11139.0
2017-03-31 10:00:00,37.19,37.22,37.17,37.22,7512.0,34.5474,34.5752,34.5288,34.5752,7512.0
2017-03-31 10:10:00,37.23,37.23,37.18,37.2,217045.0,34.5845,34.5845,34.5381,34.5567,217045.0
2017-03-31 10:20:00,37.2,37.2,37.15,37.18,70311.0,34.5567,34.5567,34.5102,34.5381,70311.0
2017-03-31 10:30:00,37.19,37.24,37.18,37.23,5163.0,34.5474,34.5938,34.5381,34.5845,5163.0
2017-03-31 10:40:00,37.22,37.23,37.21,37.23,7775.0,34.5752,34.5845,34.5659,34.5845,7775.0
2017-03-31 10:50:00,37.22,37.23,37.19,37.2,5250.0,34.5752,34.5845,34.5474,34.5567,5250.0
2017-03-31 11:00:00,37.19,37.25,37.19,37.25,2098.0,34.5474,34.6031,34.5474,34.6031,2098.0
2017-03-31 11:10:00,37.25,37.25,37.22,37.22,18427.0,34.6031,34.6031,34.5752,34.5752,18427.0
2017-03-31 11:20:00,37.22,37.24,37.21,37.23,28256.0,34.5752,34.5938,34.5659,34.5845,28256.0
2017-03-31 11:30:00,37.23,37.25,37.21,37.24,14700.0,34.5845,34.6031,34.5659,34.5938,14700.0
2017-03-31 11:40:00,37.24,37.25,37.22,37.23,13836.0,34.5938,34.6031,34.5752,34.5845,13836.0
2017-03-31 11:50:00,37.22,37.22,37.18,37.19,43308.0,34.5752,34.5752,34.5381,34.5474,43308.0
2017-03-31 12:00:00,37.19,37.23,37.18,37.2,46297.0,34.5474,34.5845,34.5381,34.5567,46297.0
2017-03-31 12:10:00,37.2,37.22,37.18,37.21,22231.0,34.5567,34.5752,34.5381,34.5659,22231.0
2017-03-31 12:20:00,37.21,37.25,37.21,37.24,26165.0,34.5659,34.6031,34.5659,34.5938,26165.0
2017-03-31 12:30:00,37.25,37.28,37.24,37.27,8885.0,34.6031,34.631,34.5938,34.6217,8885.0
2017-03-31 12:40:00,37.28,37.28,37.26,37.27,6746.0,34.631,34.631,34.6124,34.6217,6746.0
2017-03-31 12:50:00,37.27,37.27,37.24,37.26,11246.0,34.6217,34.6217,34.5938,34.6124,11246.0
2017-03-31 13:00:00,37.25,37.27,37.24,37.27,4645.0,34.6031,34.6217,34.5938,34.6217,4645.0
2017-03-31 13:10:00,37.26,37.27,37.24,37.26,256864.0,34.6124,34.6217,34.5938,34.6124,256864.0
2017-03-31 13:20:00,37.26,37.28,37.26,37.27,3647.0,34.6124,34.631,34.6124,34.6217,3647.0
2017-03-31 13:30:00,37.28,37.28,37.24,37.25,15669.0,34.631,34.631,34.5938,34.6031,15669.0
2017-03-31 13:40:00,37.25,37.25,37.22,37.24,218901.0,34.6031,34.6031,34.5752,34.5938,218901.0
2017-03-31 13:50:00,37.24,37.25,37.23,37.23,3400.0,34.5938,34.6031,34.5845,34.5845,3400.0
2017-03-31 14:00:00,37.23,37.24,37.22,37.24,6809.0,34.5845,34.5938,34.5752,34.5938,6809.0
2017-03-31 14:10:00,37.23,37.23,37.18,37.19,27053.0,34.5845,34.5845,34.5381,34.5474,27053.0
2017-03-31 14:20:00,37.19,37.21,37.18,37.19,154660.0,34.5474,34.5659,34.5381,34.5474,154660.0
2017-03-31 14:30:00,37.19,37.23,37.19,37.22,55602.0,34.5474,34.5845,34.5474,34.5752,55602.0
2017-03-31 14:40:00,37.22,37.22,37.2,37.22,31219.0,34.5752,34.5752,34.5567,34.5752,31219.0
2017-03-31 14:50:00,37.22,37.23,37.2,37.2,31069.0,34.5752,34.5845,34.5567,34.5567,31069.0
2017-03-31 15:00:00,37.2,37.25,37.2,37.25,27970.0,34.5567,34.6031,34.5567,34.6031,27970.0
2017-03-31 15:10:00,37.25,37.26,37.25,37.26,39523.0,34.6031,34.6124,34.6031,34.6124,39523.0
2017-03-31 15:20:00,37.25,37.28,37.25,37.26,62881.0,34.6031,34.631,34.6031,34.6124,62881.0
2017-03-31 15:30:00,37.25,37.32,37.25,37.31,166429.0,34.6031,34.6681,34.6031,34.6588,166429.0
2017-03-31 15:40:00,37.3,37.31,37.29,37.3,351198.0,34.6495,34.6588,34.6403,34.6495,351198.0
2017-03-31 15:50:00,37.3,37.31,37.22,37.22,204082.0,34.6495,34.6588,34.5752,34.5752,204082.0
2017-04-03 09:30:00,37.22,37.41,37.22,37.4,52688.0,34.5752,34.7517,34.5752,34.7424,52688.0
2017-04-03 09:40:00,37.4,37.4,37.31,37.33,34618.0,34.7424,34.7424,34.6588,34.6774,34618.0
2017-04-03 09:50:00,37.32,37.32,37.22,37.24,17977.0,34.6681,34.6681,34.5752,34.5938,17977.0
2017-04-03 10:00:00,37.25,37.26,37.14,37.17,25190.0,34.6031,34.6124,34.5009,34.5288,25190.0
2017-04-03 10:10:00,37.16,37.16,37.07,37.07,23500.0,34.5195,34.5195,34.4359,34.4359,23500.0
2017-04-03 10:20:00,37.08,37.14,37.07,37.13,21251.0,34.4452,34.5009,34.4359,34.4916,21251.0
2017-04-03 10:30:00,37.13,37.14,37.1,37.13,6073.0,34.4916,34.5009,34.4638,34.4916,6073.0
2017-04-03 10:40:00,37.13,37.16,37.09,37.13,15013.0,34.4916,34.5195,34.4545,34.4916,15013.0
2017-04-03 10:50:00,37.12,37.12,36.98,36.99,20936.0,34.4823,34.4823,34.3523,34.3616,20936.0
2017-04-03 11:00:00,36.98,37.02,36.93,36.94,17327.0,34.3523,34.3894,34.3058,34.3151,17327.0
2017-04-03 11:10:00,36.94,36.96,36.9,36.95,42489.0,34.3151,34.3337,34.278,34.3244,42489.0
2017-04-03 11:20:00,36.95,37.0,36.94,36.98,51889.0,34.3244,34.3709,34.3151,34.3523,51889.0
2017-04-03 11:30:00,36.97,36.97,36.9,36.93,36475.0,34.343,34.343,34.278,34.3058,36475.0
2017-04-03 11:40:00,36.93,36.93,36.85,36.86,83023.0,34.3058,34.3058,34.2315,34.2408,83023.0
2017-04-03 11:50:00,36.86,36.89,36.82,36.88,87853.0,34.2408,34.2687,34.2037,34.2594,87853.0
2017-04-03 12:00:00,36.88,36.89,36.82,36.88,63579.0,34.2594,34.2687,34.2037,34.2594,63579.0
2017-04-03 12:10:00,36.88,36.89,36.85,36.88,27292.0,34.2594,34.2687,34.2315,34.2594,27292.0
2017-04-03 12:20:00,36.88,36.98,36.87,36.98,24692.0,34.2594,34.3523,34.2501,34.3523,24692.0
2017-04-03 12:30:00,36.97,36.98,36.95,36.95,20633.0,34.343,34.3523,34.3244,34.3244,20633.0
2017-04-03 12:40:00,36.95,36.98,36.94,36.98,49302.0,34.3244,34.3523,34.3151,34.3523,49302.0
2017-04-03 12:50:00,36.97,36.99,36.96,36.99,25873.0,34.343,34.3616,34.3337,34.3616,25873.0
2017-04-03 13:00:00,36.98,37.01,36.97,36.99,26511.0,34.3523,34.3802,34.343,34.3616,26511.0
2017-04-03 13:10:00,36.99,37.02,36.98,37.01,21835.0,34.3616,34.3894,34.3523,34.3802,21835.0
2017-04-03 13:20:00,37.0,37.0,36.96,36.96,18456.0,34.3709,34.3709,34.3337,34.3337,18456.0
2017-04-03 13:30:00,36.95,36.97,36.91,36.92,28289.0,34.3244,34.343,34.2873,34.2966,28289.0
2017-04-03 13:40:00,36.91,36.94,36.89,36.93,18308.0,34.2873,34.3151,34.2687,34.3058,18308.0
2017-04-03 13:50:00,36.92,36.94,36.91,36.94,23494.0,34.2966,34.3151,34.2873,34.3151,23494.0
2017-04-03 14:00:00,36.93,36.94,36.9,36.92,17071.0,34.3058,34.3151,34.278,34.2966,17071.0
2017-04-03 14:10:00,36.93,36.93,36.87,36.88,20624.0,34.3058,34.3058,34.2501,34.2594,20624.0
2017-04-03 14:20:00,36.87,36.93,36.86,36.92,25385.0,34.2501,34.3058,34.2408,34.2966,25385.0
2017-04-03 14:30:00,36.93,36.94,36.91,36.94,36844.0,34.3058,34.3151,34.2873,34.3151,36844.0
2017-04-03 14:40:00,36.94,37.01,36.94,36.98,25850.0,34.3151,34.3802,34.3151,34.3523,25850.0
2017-04-03 14:50:00,36.98,36.99,36.93,36.93,32908.0,34.3523,34.3616,34.3058,34.3058,32908.0
2017-04-03 15:00:00,36.94,36.97,36.91,36.93,25161.0,34.3151,34.343,34.2873,34.3058,25161.0
2017-04-03 15:10:00,36.93,37.0,36.93,36.98,20457.0,34.3058,34.3709,34.3058,34.3523,20457.0
2017-04-03 15:20:00,36.97,36.99,36.96,36.97,20018.0,34.343,34.3616,34.3337,34.343,20018.0
2017-04-03 15:30:00,36.96,36.96,36.92,36.95,43069.0,34.3337,34.3337,34.2966,34.3244,43069.0
2017-04-03 15:40:00,36.95,36.97,36.94,36.95,32671.0,34.3244,34.343,34.3151,34.3244,32671.0
2017-04-03 15:50:00,36.94,36.97,36.92,36.95,110677.0,34.3151,34.343,34.2966,34.3244,110677.0
2017-04-04 09:30:00,36.87,36.99,36.86,36.88,18689.0,34.2501,34.3616,34.2408,34.2594,18689.0
2017-04-04 09:40:00,36.9,36.95,36.9,36.91,30567.0,34.278,34.3244,34.278,34.2873,30567.0
2017-04-04 09:50:00,36.91,36.93,36.89,36.93,9692.0,34.2873,34.3058,34.2687,34.3058,9692.0
2017-04-04 10:00:00,36.93,36.93,36.78,36.79,20918.0,34.3058,34.3058,34.1665,34.1758,20918.0
2017-04-04 10:10:00,36.81,36.81,36.76,36.76,111535.0,34.1944,34.1944,34.1479,34.1479,111535.0
2017-04-04 10:20:00,36.76,36.82,36.76,36.77,7793.0,34.1479,34.2037,34.1479,34.1572,7793.0
2017-04-04 10:30:00,36.78,36.84,36.78,36.83,4150.0,34.1665,34.2222,34.1665,34.2129,4150.0
2017-04-04 10:40:00,36.83,36.87,36.81,36.83,20520.0,34.2129,34.2501,34.1944,34.2129,20520.0
2017-04-04 10:50:00,36.84,36.84,36.81,36.84,7200.0,34.2222,34.2222,34.1944,34.2222,7200.0
2017-04-04 11:00:00,36.84,36.92,36.84,36.91,8819.0,34.2222,34.2966,34.2222,34.2873,8819.0
2017-04-04 11:10:00,36.9,36.9,36.88,36.9,3800.0,34.278,34.278,34.2594,34.278,3800.0
2017-04-04 11:20:00,36.91,36.93,36.9,36.91,15525.0,34.2873,34.3058,34.278,34.2873,15525.0
2017-04-04 11:30:00,36.9,36.93,36.87,36.93,9366.0,34.278,34.3058,34.2501,34.3058,9366.0
2017-04-04 11:40:00,36.92,36.93,36.89,36.93,3711.0,34.2966,34.3058,34.2687,34.3058,3711.0
2017-04-04 11:50:00,36.93,36.93,36.88,36.89,7141.0,34.3058,34.3058,34.2594,34.2687,7141.0
2017-04-04 12:00:00,36.88,36.88,36.85,36.86,11396.0,34.2594,34.2594,34.2315,34.2408,11396.0
2017-04-04 12:10:00,36.86,36.89,36.85,36.89,9078.0,34.2408,34.2687,34.2315,34.2687,9078.0
2017-04-04 12:20:00,36.9,36.9,36.84,36.86,6400.0,34.278,34.278,34.2222,34.2408,6400.0
2017-04-04 12:30:00,36.86,36.86,36.84,36.86,9825.0,34.2408,34.2408,34.2222,34.2408,9825.0
2017-04-04 12:40:00,36.86,36.87,36.81,36.82,6200.0,34.2408,34.2501,34.1944,34.2037,6200.0
2017-04-04 12:50:00,36.82,36.82,36.79,36.81,6300.0,34.2037,34.2037,34.1758,34.1944,6300.0
2017-04-04 13:00:00,36.81,36.82,36.8,36.82,59848.0,34.1944,34.2037,34.1851,34.2037,59848.0
2017-04-04 13:10:00,36.82,36.85,36.81,36.84,67393.0,34.2037,34.2315,34.1944,34.2222,67393.0
2017-04-04 13:20:00,36.85,36.85,36.82,36.82,8005.0,34.2315,34.2315,34.2037,34.2037,8005.0
2017-04-04 13:30:00,36.82,36.86,36.82,36.85,10618.0,34.2037,34.2408,34.2037,34.2315,10618.0
2017-04-04 13:40:00,36.85,36.86,36.83,36.83,10367.0,34.2315,34.2408,34.2129,34.2129,10367.0
2017-04-04 13:50:00,36.82,36.85,36.8,36.85,9720.0,34.2037,34.2315,34.1851,34.2315,9720.0
2017-04-04 14:00:00,36.85,36.86,36.84,36.85,14941.0,34.2315,34.2408,34.2222,34.2315,14941.0
2017-04-04 14:10:00,36.85,36.88,36.85,36.87,8980.0,34.2315,34.2594,34.2315,34.2501,8980.0
2017-04-04 14:20:00,36.86,36.87,36.85,36.86,9744.0,34.2408,34.2501,34.2315,34.2408,9744.0
2017-04-04 14:30:00,36.86,36.86,36.82,36.83,16990.0,34.2408,34.2408,34.2037,34.2129,16990.0
2017-04-04 14:40:00,36.83,36.83,36.78,36.78,14678.0,34.2129,34.2129,34.1665,34.1665,14678.0
2017-04-04 14:50:00,36.78,36.8,36.77,36.77,14228.0,34.1665,34.1851,34.1572,34.1572,14228.0
2017-04-04 15:00:00,36.76,36.79,36.76,36.78,49163.0,34.1479,34.1758,34.1479,34.1665,49163.0
2017-04-04 15:10:00,36.78,36.79,36.74,36.74,13662.0,34.1665,34.1758,34.1293,34.1293,13662.0
2017-04-04 15:20:00,36.74,36.74,36.7,36.72,11123.0,34.1293,34.1293,34.0922,34.1108,11123.0
2017-04-04 15:30:00,36.71,36.77,36.71,36.75,68270.0,34.1015,34.1572,34.1015,34.1386,68270.0
2017-04-04 15:40:00,36.74,36.76,36.73,36.75,35270.0,34.1293,34.1479,34.1201,34.1386,35270.0
2017-04-04 15:50:00,36.75,36.79,36.73,36.77,160581.0,34.1386,34.1758,34.1201,34.1572,160581.0
2017-04-05 09:30:00,36.98,37.0,36.84,36.88,39923.0,34.3523,34.3709,34.2222,34.2594,39923.0
2017-04-05 09:40:00,36.88,37.02,36.88,36.99,86767.0,34.2594,34.3894,34.2594,34.3616,86767.0
2017-04-05 09:50:00,37.0,37.02,36.99,37.01,14636.0,34.3709,34.3894,34.3616,34.3802,14636.0
2017-04-05 10:00:00,37.01,37.13,36.98,37.12,73488.0,34.3802,34.4916,34.3523,34.4823,73488.0
2017-04-05 10:10:00,37.11,37.12,37.07,37.12,10202.0,34.473,34.4823,34.4359,34.4823,10202.0
2017-04-05 10:20:00,37.13,37.2,37.13,37.14,24589.0,34.4916,34.5567,34.4916,34.5009,24589.0
2017-04-05 10:30:00,37.12,37.14,37.07,37.07,28006.0,34.4823,34.5009,34.4359,34.4359,28006.0
2017-04-05 10:40:00,37.09,37.11,37.06,37.07,7222.0,34.4545,34.473,34.4266,34.4359,7222.0
2017-04-05 10:50:00,37.06,37.13,37.05,37.08,30700.0,34.4266,34.4916,34.4173,34.4452,30700.0
2017-04-05 11:00:00,37.08,37.08,36.99,36.99,7428.0,34.4452,34.4452,34.3616,34.3616,7428.0
2017-04-05 11:10:00,36.98,37.04,36.98,37.01,11016.0,34.3523,34.408,34.3523,34.3802,11016.0
2017-04-05 11:20:00,37.01,37.01,36.94,36.94,13886.0,34.3802,34.3802,34.3151,34.3151,13886.0
2017-04-05 11:30:00,36.93,37.01,36.92,37.0,11701.0,34.3058,34.3802,34.2966,34.3709,11701.0
2017-04-05 11:40:00,37.0,37.03,37.0,37.01,5200.0,34.3709,34.3987,34.3709,34.3802,5200.0
2017-04-05 11:50:00,37.0,37.01,36.96,36.96,2929.0,34.3709,34.3802,34.3337,34.3337,2929.0
2017-04-05 12:00:00,36.96,37.0,36.96,36.99,2445.0,34.3337,34.3709,34.3337,34.3616,2445.0
2017-04-05 12:10:00,36.98,36.99,36.97,36.99,6812.0,34.3523,34.3616,34.343,34.3616,6812.0
2017-04-05 12:20:00,36.99,37.04,36.99,37.02,8447.0,34.3616,34.408,34.3616,34.3894,8447.0
2017-04-05 12:30:00,37.02,37.05,37.02,37.04,4108.0,34.3894,34.4173,34.3894,34.408,4108.0
2017-04-05 12:40:00,37.04,37.05,37.04,37.05,1970.0,34.408,34.4173,34.408,34.4173,1970.0
2017-04-05 12:50:00,37.04,37.05,37.02,37.02,3513.0,34.408,34.4173,34.3894,34.3894,3513.0
2017-04-05 13:00:00,37.03,37.06,37.02,37.04,13543.0,34.3987,34.4266,34.3894,34.408,13543.0
2017-04-05 13:10:00,37.05,37.05,37.0,37.0,3196.0,34.4173,34.4173,34.3709,34.3709,3196.0
2017-04-05 13:20:00,37.0,37.01,36.99,37.01,7527.0,34.3709,34.3802,34.3616,34.3802,7527.0
2017-04-05 13:30:00,37.02,37.03,37.0,37.01,12981.0,34.3894,34.3987,34.3709,34.3802,12981.0
2017-04-05 13:40:00,37.0,37.0,36.96,37.0,6715.0,34.3709,34.3709,34.3337,34.3709,6715.0
2017-04-05 13:50:00,37.0,37.0,36.96,36.97,16993.0,34.3709,34.3709,34.3337,34.343,16993.0
2017-04-05 14:00:00,36.97,36.98,36.91,36.97,20981.0,34.343,34.3523,34.2873,34.343,20981.0
2017-04-05 14:10:00,36.95,37.01,36.94,36.96,23097.0,34.3244,34.3802,34.3151,34.3337,23097.0
2017-04-05 14:20:00,36.95,36.95,36.91,36.94,8140.0,34.3244,34.3244,34.2873,34.3151,8140.0
2017-04-05 14:30:00,36.94,36.94,36.85,36.85,15747.0,34.3151,34.3151,34.2315,34.2315,15747.0
2017-04-05 14:40:00,36.84,36.87,36.82,36.83,12333.0,34.2222,34.2501,34.2037,34.2129,12333.0
2017-04-05 14:50:00,36.83,36.83,36.75,36.79,16034.0,34.2129,34.2129,34.1386,34.1758,16034.0
2017-04-05 15:00:00,36.79,36.82,36.77,36.78,28055.0,34.1758,34.2037,34.1572,34.1665,28055.0
2017-04-05 15:10:00,36.78,36.78,36.69,36.69,26430.0,34.1665,34.1665,34.0829,34.0829,26430.0
2017-04-05 15:20:00,36.69,36.7,36.57,36.61,50672.0,34.0829,34.0922,33.9714,34.0086,50672.0
2017-04-05 15:30:00,36.61,36.61,36.49,36.56,80171.0,34.0086,34.0086,33.8971,33.9621,80171.0
2017-04-05 15:40:00,36.56,36.58,36.48,36.5,81487.0,33.9621,33.9807,33.8878,33.9064,81487.0
2017-04-05 15:50:00,36.5,36.6,36.5,36.56,219676.0,33.9064,33.9993,33.9064,33.9621,219676.0
2017-04-06 09:30:00,36.59,36.86,36.59,36.85,44387.0,33.99,34.2408,33.99,34.2315,44387.0
2017-04-06 09:40:00,36.82,36.89,36.74,36.76,40822.0,34.2037,34.2687,34.1293,34.1479,40822.0
2017-04-06 09:50:00,36.76,36.89,36.76,36.86,25934.0,34.1479,34.2687,34.1479,34.2408,25934.0
2017-04-06 10:00:00,36.86,36.92,36.81,36.9,14670.0,34.2408,34.2966,34.1944,34.278,14670.0
2017-04-06 10:10:00,36.91,36.93,36.84,36.88,20358.0,34.2873,34.3058,34.2222,34.2594,20358.0
2017-04-06 10:20:00,36.88,36.91,36.82,36.9,13070.0,34.2594,34.2873,34.2037,34.278,13070.0
2017-04-06 10:30:00,36.9,36.93,36.9,36.91,18350.0,34.278,34.3058,34.278,34.2873,18350.0
2017-04-06 10:40:00,36.86,36.89,36.82,36.88,22976.0,34.2408,34.2687,34.2037,34.2594,22976.0
2017-04-06 10:50:00,36.88,36.91,36.86,36.89,50090.0,34.2594,34.2873,34.2408,34.2687,50090.0
2017-04-06 11:00:00,36.89,37.0,36.88,36.98,181057.0,34.2687,34.3709,34.2594,34.3523,181057.0
2017-04-06 11:10:00,36.98,37.02,36.93,36.93,23559.0,34.3523,34.3894,34.3058,34.3058,23559.0
2017-04-06 11:20:00,36.93,36.98,36.93,36.97,10923.0,34.3058,34.3523,34.3058,34.343,10923.0
2017-04-06 11:30:00,36.97,36.98,36.96,36.96,4983.0,34.343,34.3523,34.3337,34.3337,4983.0
2017-04-06 11:40:00,36.97,36.98,36.96,36.97,2087.0,34.343,34.3523,34.3337,34.343,2087.0
2017-04-06 11:50:00,36.97,37.0,36.95,36.99,19340.0,34.343,34.3709,34.3244,34.3616,19340.0
2017-04-06 12:00:00,36.99,37.01,36.95,36.95,16417.0,34.3616,34.3802,34.3244,34.3244,16417.0
2017-04-06 12:10:00,36.94,36.94,36.92,36.92,4600.0,34.3151,34.3151,34.2966,34.2966,4600.0
2017-04-06 12:20:00,36.92,36.92,36.91,36.91,2586.0,34.2966,34.2966,34.2873,34.2873,2586.0
2017-04-06 12:30:00,36.92,36.93,36.86,36.87,7483.0,34.2966,34.3058,34.2408,34.2501,7483.0
2017-04-06 12:40:00,36.87,36.87,36.84,36.84,14206.0,34.2501,34.2501,34.2222,34.2222,14206.0
2017-04-06 12:50:00,36.85,36.88,36.85,36.87,7669.0,34.2315,34.2594,34.2315,34.2501,7669.0
2017-04-06 13:00:00,36.87,36.92,36.87,36.92,3550.0,34.2501,34.2966,34.2501,34.2966,3550.0
2017-04-06 13:10:00,36.92,37.01,36.92,37.01,19570.0,34.2966,34.3802,34.2966,34.3802,19570.0
2017-04-06 13:20:00,37.02,37.05,37.02,37.02,11852.0,34.3894,34.4173,34.3894,34.3894,11852.0
2017-04-06 13:30:00,37.02,37.04,36.96,36.97,13072.0,34.3894,34.408,34.3337,34.343,13072.0
2017-04-06 13:40:00,36.97,36.99,36.96,36.99,4155.0,34.343,34.3616,34.3337,34.3616,4155.0
2017-04-06 13:50:00,36.99,37.03,36.99,37.01,4700.0,34.3616,34.3987,34.3616,34.3802,4700.0
2017-04-06 14:00:00,37.01,37.01,36.97,36.98,10367.0,34.3802,34.3802,34.343,34.3523,10367.0
2017-04-06 14:10:00,36.97,36.97,36.95,36.96,3207.0,34.343,34.343,34.3244,34.3337,3207.0
2017-04-06 14:20:00,36.95,36.95,36.9,36.92,14263.0,34.3244,34.3244,34.278,34.2966,14263.0
2017-04-06 14:30:00,36.91,36.96,36.91,36.95,7835.0,34.2873,34.3337,34.2873,34.3244,7835.0
2017-04-06 14:40:00,36.95,36.96,36.89,36.9,16005.0,34.3244,34.3337,34.2687,34.278,16005.0
2017-04-06 14:50:00,36.9,36.91,36.83,36.84,15727.0,34.278,34.2873,34.2129,34.2222,15727.0
2017-04-06 15:00:00,36.84,36.89,36.82,36.89,8126.0,34.2222,34.2687,34.2037,34.2687,8126.0
2017-04-06 15:10:00,36.89,36.89,36.86,36.88,8755.0,34.2687,34.2687,34.2408,34.2594,8755.0
2017-04-06 15:20:00,36.88,36.88,36.82,36.84,16059.0,34.2594,34.2594,34.2037,34.2222,16059.0
2017-04-06 15:30:00,36.83,36.83,36.77,36.79,51837.0,34.2129,34.2129,34.1572,34.1758,51837.0
2017-04-06 15:40:00,36.8,36.83,36.79,36.82,26214.0,34.1851,34.2129,34.1758,34.2037,26214.0
2017-04-06 15:50:00,36.83,36.86,36.81,36.83,75208.0,34.2129,34.2408,34.1944,34.2129,75208.0
2017-04-07 09:30:00,36.77,36.95,36.73,36.9,49803.0,34.1572,34.3244,34.1201,34.278,49803.0
2017-04-07 09:40:00,36.9,36.93,36.84,36.85,27867.0,34.278,34.3058,34.2222,34.2315,27867.0
2017-04-07 09:50:00,36.84,36.88,36.74,36.79,35167.0,34.2222,34.2594,34.1293,34.1758,35167.0
2017-04-07 10:00:00,36.79,36.89,36.79,36.87,34495.0,34.1758,34.2687,34.1758,34.2501,34495.0
2017-04-07 10:10:00,36.87,36.9,36.85,36.87,28400.0,34.2501,34.278,34.2315,34.2501,28400.0
2017-04-07 10:20:00,36.86,36.88,36.84,36.84,13865.0,34.2408,34.2594,34.2222,34.2222,13865.0
2017-04-07 10:30:00,36.85,36.89,36.82,36.89,19650.0,34.2315,34.2687,34.2037,34.2687,19650.0
2017-04-07 10:40:00,36.88,36.89,36.8,36.81,17712.0,34.2594,34.2687,34.1851,34.1944,17712.0
2017-04-07 10:50:00,36.81,36.81,36.78,36.8,13862.0,34.1944,34.1944,34.1665,34.1851,13862.0
2017-04-07 11:00:00,36.8,36.83,36.78,36.78,8596.0,34.1851,34.2129,34.1665,34.1665,8596.0
2017-04-07 11:10:00,36.77,36.8,36.76,36.79,15332.0,34.1572,34.1851,34.1479,34.1758,15332.0
2017-04-07 11:20:00,36.79,36.81,36.77,36.77,19032.0,34.1758,34.1944,34.1572,34.1572,19032.0
2017-04-07 11:30:00,36.76,36.78,36.75,36.76,11093.0,34.1479,34.1665,34.1386,34.1479,11093.0
2017-04-07 11:40:00,36.77,36.77,36.73,36.76,13018.0,34.1572,34.1572,34.1201,34.1479,13018.0
2017-04-07 11:50:00,36.77,36.79,36.77,36.79,12006.0,34.1572,34.1758,34.1572,34.1758,12006.0
2017-04-07 12:00:00,36.79,36.82,36.78,36.81,16700.0,34.1758,34.2037,34.1665,34.1944,16700.0
2017-04-07 12:10:00,36.81,36.85,36.8,36.82,32489.0,34.1944,34.2315,34.1851,34.2037,32489.0
2017-04-07 12:20:00,36.83,36.85,36.8,36.83,13712.0,34.2129,34.2315,34.1851,34.2129,13712.0
2017-04-07 12:30:00,36.84,36.85,36.79,36.79,10966.0,34.2222,34.2315,34.1758,34.1758,10966.0
2017-04-07 12:40:00,36.79,36.82,36.79,36.82,9993.0,34.1758,34.2037,34.1758,34.2037,9993.0
2017-04-07 12:50:00,36.82,36.86,36.81,36.85,12821.0,34.2037,34.2408,34.1944,34.2315,12821.0
2017-04-07 13:00:00,36.84,36.84,36.81,36.84,6700.0,34.2222,34.2222,34.1944,34.2222,6700.0
2017-04-07 13:10:00,36.84,36.86,36.83,36.83,9916.0,34.2222,34.2408,34.2129,34.2129,9916.0
2017-04-07 13:20:00,36.83,36.86,36.8,36.85,17099.0,34.2129,34.2408,34.1851,34.2315,17099.0
2017-04-07 13:30:00,36.85,36.89,36.82,36.84,21611.0,34.2315,34.2687,34.2037,34.2222,21611.0
2017-04-07 13:40:00,36.83,36.84,36.81,36.82,11722.0,34.2129,34.2222,34.1944,34.2037,11722.0
2017-04-07 13:50:00,36.81,36.83,36.8,36.8,7897.0,34.1944,34.2129,34.1851,34.1851,7897.0
2017-04-07 14:00:00,36.81,36.86,36.81,36.84,14350.0,34.1944,34.2408,34.1944,34.2222,14350.0
2017-04-07 14:10:00,36.84,36.85,36.8,36.81,11442.0,34.2222,34.2315,34.1851,34.1944,11442.0
2017-04-07 14:20:00,36.81,36.84,36.81,36.81,19405.0,34.1944,34.2222,34.1944,34.1944,19405.0
2017-04-07 14:30:00,36.8,36.81,36.79,36.8,8100.0,34.1851,34.1944,34.1758,34.1851,8100.0
2017-04-07 14:40:00,36.8,36.8,36.77,36.8,17797.0,34.1851,34.1851,34.1572,34.1851,17797.0
2017-04-07 14:50:00,36.8,36.81,36.75,36.75,14090.0,34.1851,34.1944,34.1386,34.1386,14090.0
2017-04-07 15:00:00,36.75,36.78,36.75,36.75,10428.0,34.1386,34.1665,34.1386,34.1386,10428.0
2017-04-07 15:10:00,36.75,36.79,36.75,36.79,5515.0,34.1386,34.1758,34.1386,34.1758,5515.0
2017-04-07 15:20:00,36.78,36.82,36.76,36.76,13412.0,34.1665,34.2037,34.1479,34.1479,13412.0
2017-04-07 15:30:00,36.76,36.76,36.74,36.76,27128.0,34.1479,34.1479,34.1293,34.1479,27128.0
2017-04-07 15:40:00,36.77,36.77,36.75,36.75,24952.0,34.1572,34.1572,34.1386,34.1386,24952.0
2017-04-07 15:50:00,36.76,36.77,36.73,36.75,151788.0,34.1479,34.1572,34.1201,34.1386,151788.0
2017-04-10 09:30:00,36.76,36.97,36.76,36.96,71760.0,34.1479,34.343,34.1479,34.3337,71760.0
2017-04-10 09:40:00,36.96,37.11,36.96,37.11,53528.0,34.3337,34.473,34.3337,34.473,53528.0
2017-04-10 09:50:00,37.11,37.15,37.09,37.15,10058.0,34.473,34.5102,34.4545,34.5102,10058.0
2017-04-10 10:00:00,37.14,37.22,37.13,37.22,18653.0,34.5009,34.5752,34.4916,34.5752,18653.0
2017-04-10 10:10:00,37.22,37.22,37.15,37.15,7496.0,34.5752,34.5752,34.5102,34.5102,7496.0
2017-04-10 10:20:00,37.15,37.15,37.08,37.09,3105.0,34.5102,34.5102,34.4452,34.4545,3105.0
2017-04-10 10:30:00,37.1,37.16,37.1,37.13,10366.0,34.4638,34.5195,34.4638,34.4916,10366.0
2017-04-10 10:40:00,37.12,37.13,37.09,37.11,8001.0,34.4823,34.4916,34.4545,34.473,8001.0
2017-04-10 10:50:00,37.11,37.11,37.03,37.05,12035.0,34.473,34.473,34.3987,34.4173,12035.0
2017-04-10 11:00:00,37.04,37.06,37.02,37.02,33863.0,34.408,34.4266,34.3894,34.3894,33863.0
2017-04-10 11:10:00,37.03,37.07,37.02,37.05,45686.0,34.3987,34.4359,34.3894,34.4173,45686.0
2017-04-10 11:20:00,37.07,37.09,37.04,37.04,17847.0,34.4359,34.4545,34.408,34.408,17847.0
2017-04-10 11:30:00,37.05,37.05,36.89,36.9,32277.0,34.4173,34.4173,34.2687,34.278,32277.0
2017-04-10 11:40:00,36.89,36.93,36.85,36.93,24253.0,34.2687,34.3058,34.2315,34.3058,24253.0
2017-04-10 11:50:00,36.94,36.96,36.92,36.95,13172.0,34.3151,34.3337,34.2966,34.3244,13172.0
2017-04-10 12:00:00,36.95,36.97,36.91,36.92,3866.0,34.3244,34.343,34.2873,34.2966,3866.0
2017-04-10 12:10:00,36.92,36.92,36.84,36.87,29930.0,34.2966,34.2966,34.2222,34.2501,29930.0
2017-04-10 12:20:00,36.88,36.89,36.85,36.88,17782.0,34.2594,34.2687,34.2315,34.2594,17782.0
2017-04-10 12:30:00,36.88,36.94,36.87,36.93,27383.0,34.2594,34.3151,34.2501,34.3058,27383.0
2017-04-10 12:40:00,36.94,36.99,36.94,36.99,22175.0,34.3151,34.3616,34.3151,34.3616,22175.0
2017-04-10 12:50:00,37.0,37.04,36.99,37.01,10230.0,34.3709,34.408,34.3616,34.3802,10230.0
2017-04-10 13:00:00,37.02,37.04,37.0,37.04,64151.0,34.3894,34.408,34.3709,34.408,64151.0
2017-04-10 13:10:00,37.03,37.05,37.02,37.03,5509.0,34.3987,34.4173,34.3894,34.3987,5509.0
2017-04-10 13:20:00,37.04,37.05,37.03,37.03,1398.0,34.408,34.4173,34.3987,34.3987,1398.0
2017-04-10 13:30:00,37.04,37.1,37.03,37.09,15856.0,34.408,34.4638,34.3987,34.4545,15856.0
2017-04-10 13:40:00,37.09,37.09,37.05,37.06,4134.0,34.4545,34.4545,34.4173,34.4266,4134.0
2017-04-10 13:50:00,37.05,37.05,37.03,37.05,5102.0,34.4173,34.4173,34.3987,34.4173,5102.0
2017-04-10 14:00:00,37.04,37.04,36.96,36.99,11470.0,34.408,34.408,34.3337,34.3616,11470.0
2017-04-10 14:10:00,36.99,37.03,36.99,37.02,8185.0,34.3616,34.3987,34.3616,34.3894,8185.0
2017-04-10 14:20:00,37.03,37.03,36.97,36.97,7816.0,34.3987,34.3987,34.343,34.343,7816.0
2017-04-10 14:30:00,36.97,37.0,36.96,36.98,5745.0,34.343,34.3709,34.3337,34.3523,5745.0
2017-04-10 14:40:00,36.98,37.04,36.98,37.04,8291.0,34.3523,34.408,34.3523,34.408,8291.0
2017-04-10 14:50:00,37.03,37.06,37.02,37.05,1700.0,34.3987,34.4266,34.3894,34.4173,1700.0
2017-04-10 15:00:00,37.05,37.08,37.04,37.06,11663.0,34.4173,34.4452,34.408,34.4266,11663.0
2017-04-10 15:10:00,37.05,37.06,37.02,37.02,14140.0,34.4173,34.4266,34.3894,34.3894,14140.0
2017-04-10 15:20:00,37.02,37.02,36.95,36.97,10585.0,34.3894,34.3894,34.3244,34.343,10585.0
2017-04-10 15:30:00,36.97,36.99,36.94,36.98,43573.0,34.343,34.3616,34.3151,34.3523,43573.0
2017-04-10 15:40:00,36.98,36.98,36.91,36.92,198130.0,34.3523,34.3523,34.2873,34.2966,198130.0
2017-04-10 15:50:00,36.92,36.94,36.91,36.93,200073.0,34.2966,34.3151,34.2873,34.3058,200073.0
2017-04-11 09:30:00,36.98,37.02,36.86,36.94,55465.0,34.3523,34.3894,34.2408,34.3151,55465.0
2017-04-11 09:40:00,36.93,36.94,36.86,36.91,34277.0,34.3058,34.3151,34.2408,34.2873,34277.0
2017-04-11 09:50:00,36.9,37.02,36.88,37.02,26844.0,34.278,34.3894,34.2594,34.3894,26844.0
2017-04-11 10:00:00,37.03,37.11,37.02,37.08,122650.0,34.3987,34.473,34.3894,34.4452,122650.0
2017-04-11 10:10:00,37.07,37.11,37.02,37.04,9105.0,34.4359,34.473,34.3894,34.408,9105.0
2017-04-11 10:20:00,37.03,37.03,36.96,37.01,10000.0,34.3987,34.3987,34.3337,34.3802,10000.0
2017-04-11 10:30:00,37.0,37.0,36.91,36.98,13218.0,34.3709,34.3709,34.2873,34.3523,13218.0
2017-04-11 10:40:00,36.97,37.0,36.89,36.95,16410.0,34.343,34.3709,34.2687,34.3244,16410.0
2017-04-11 10:50:00,36.94,36.94,36.86,36.91,15344.0,34.3151,34.3151,34.2408,34.2873,15344.0
2017-04-11 11:00:00,36.92,36.98,36.91,36.96,12400.0,34.2966,34.3523,34.2873,34.3337,12400.0
2017-04-11 11:10:00,36.97,36.97,36.93,36.96,7862.0,34.343,34.343,34.3058,34.3337,7862.0
2017-04-11 11:20:00,36.96,36.96,36.94,36.95,2715.0,34.3337,34.3337,34.3151,34.3244,2715.0
2017-04-11 11:30:00,36.97,37.02,36.95,37.01,22978.0,34.343,34.3894,34.3244,34.3802,22978.0
2017-04-11 11:40:00,37.01,37.01,36.96,37.0,10599.0,34.3802,34.3802,34.3337,34.3709,10599.0
2017-04-11 11:50:00,36.99,37.01,36.98,36.98,13700.0,34.3616,34.3802,34.3523,34.3523,13700.0
2017-04-11 12:00:00,36.96,36.98,36.95,36.98,4600.0,34.3337,34.3523,34.3244,34.3523,4600.0
2017-04-11 12:10:00,36.98,37.04,36.98,37.03,6847.0,34.3523,34.408,34.3523,34.3987,6847.0
2017-04-11 12:20:00,37.05,37.08,37.04,37.05,17599.0,34.4173,34.4452,34.408,34.4173,17599.0
2017-04-11 12:30:00,37.07,37.09,37.07,37.07,5964.0,34.4359,34.4545,34.4359,34.4359,5964.0
2017-04-11 12:40:00,37.07,37.07,37.05,37.06,5390.0,34.4359,34.4359,34.4173,34.4266,5390.0
2017-04-11 12:50:00,37.06,37.1,37.06,37.09,4000.0,34.4266,34.4638,34.4266,34.4545,4000.0
2017-04-11 13:00:00,37.09,37.16,37.09,37.13,46724.0,34.4545,34.5195,34.4545,34.4916,46724.0
2017-04-11 13:10:00,37.13,37.14,37.11,37.12,21144.0,34.4916,34.5009,34.473,34.4823,21144.0
2017-04-11 13:20:00,37.12,37.13,37.1,37.11,10145.0,34.4823,34.4916,34.4638,34.473,10145.0
2017-04-11 13:30:00,37.11,37.13,37.1,37.13,9875.0,34.473,34.4916,34.4638,34.4916,9875.0
2017-04-11 13:40:00,37.14,37.14,37.08,37.09,7375.0,34.5009,34.5009,34.4452,34.4545,7375.0
2017-04-11 13:50:00,37.1,37.13,37.09,37.13,9732.0,34.4638,34.4916,34.4545,34.4916,9732.0
2017-04-11 14:00:00,37.14,37.15,37.12,37.15,31428.0,34.5009,34.5102,34.4823,34.5102,31428.0
2017-04-11 14:10:00,37.16,37.16,37.08,37.11,44569.0,34.5195,34.5195,34.4452,34.473,44569.0
2017-04-11 14:20:00,37.12,37.15,37.11,37.15,14684.0,34.4823,34.5102,34.473,34.5102,14684.0
2017-04-11 14:30:00,37.15,37.18,37.14,37.16,15441.0,34.5102,34.5381,34.5009,34.5195,15441.0
2017-04-11 14:40:00,37.17,37.21,37.16,37.2,6056.0,34.5288,34.5659,34.5195,34.5567,6056.0
2017-04-11 14:50:00,37.2,37.25,37.19,37.2,7660.0,34.5567,34.6031,34.5474,34.5567,7660.0
2017-04-11 15:00:00,37.19,37.19,37.14,37.17,10362.0,34.5474,34.5474,34.5009,34.5288,10362.0
2017-04-11 15:10:00,37.18,37.18,37.11,37.13,13885.0,34.5381,34.5381,34.473,34.4916,13885.0
2017-04-11 15:20:00,37.13,37.14,37.1,37.12,54427.0,34.4916,34.5009,34.4638,34.4823,54427.0
2017-04-11 15:30:00,37.12,37.19,37.12,37.19,73006.0,34.4823,34.5474,34.4823,34.5474,73006.0
2017-04-11 15:40:00,37.19,37.2,37.15,37.18,62038.0,34.5474,34.5567,34.5102,34.5381,62038.0
2017-04-11 15:50:00,37.18,37.23,37.16,37.22,176634.0,34.5381,34.5845,34.5195,34.5752,176634.0
2017-04-12 09:30:00,37.14,37.14,37.0,37.07,56284.0,34.5009,34.5009,34.3709,34.4359,56284.0
2017-04-12 09:40:00,37.07,37.13,37.04,37.06,34363.0,34.4359,34.4916,34.408,34.4266,34363.0
2017-04-12 09:50:00,37.06,37.12,37.02,37.06,43665.0,34.4266,34.4823,34.3894,34.4266,43665.0
2017-04-12 10:00:00,37.07,37.11,37.03,37.1,28928.0,34.4359,34.473,34.3987,34.4638,28928.0
2017-04-12 10:10:00,37.1,37.14,37.05,37.13,25293.0,34.4638,34.5009,34.4173,34.4916,25293.0
2017-04-12 10:20:00,37.13,37.14,37.04,37.05,26512.0,34.4916,34.5009,34.408,34.4173,26512.0
2017-04-12 10:30:00,37.06,37.11,37.03,37.04,42297.0,34.4266,34.473,34.3987,34.408,42297.0
2017-04-12 10:40:00,37.04,37.04,36.93,36.96,13500.0,34.408,34.408,34.3058,34.3337,13500.0
2017-04-12 10:50:00,36.95,36.97,36.92,36.93,28633.0,34.3244,34.343,34.2966,34.3058,28633.0
2017-04-12 11:00:00,36.93,36.96,36.89,36.96,15176.0,34.3058,34.3337,34.2687,34.3337,15176.0
2017-04-12 11:10:00,36.95,36.96,36.93,36.94,11100.0,34.3244,34.3337,34.3058,34.3151,11100.0
2017-04-12 11:20:00,36.94,36.95,36.9,36.91,19242.0,34.3151,34.3244,34.278,34.2873,19242.0
2017-04-12 11:30:00,36.91,36.93,36.84,36.86,36400.0,34.2873,34.3058,34.2222,34.2408,36400.0
2017-04-12 11:40:00,36.86,36.86,36.81,36.82,19301.0,34.2408,34.2408,34.1944,34.2037,19301.0
2017-04-12 11:50:00,36.81,36.84,36.78,36.84,17524.0,34.1944,34.2222,34.1665,34.2222,17524.0
2017-04-12 12:00:00,36.83,36.84,36.81,36.82,22668.0,34.2129,34.2222,34.1944,34.2037,22668.0
2017-04-12 12:10:00,36.83,36.88,36.83,36.85,19993.0,34.2129,34.2594,34.2129,34.2315,19993.0
2017-04-12 12:20:00,36.85,36.87,36.81,36.82,27391.0,34.2315,34.2501,34.1944,34.2037,27391.0
2017-04-12 12:30:00,36.81,36.82,36.79,36.81,8800.0,34.1944,34.2037,34.1758,34.1944,8800.0
2017-04-12 12:40:00,36.81,36.86,36.8,36.86,8888.0,34.1944,34.2408,34.1851,34.2408,8888.0
2017-04-12 12:50:00,36.84,36.85,36.79,36.82,43341.0,34.2222,34.2315,34.1758,34.2037,43341.0
2017-04-12 13:00:00,36.83,36.88,36.83,36.88,8682.0,34.2129,34.2594,34.2129,34.2594,8682.0
2017-04-12 13:10:00,36.88,36.88,36.84,36.86,11252.0,34.2594,34.2594,34.2222,34.2408,11252.0
2017-04-12 13:20:00,36.86,36.86,36.81,36.84,9655.0,34.2408,34.2408,34.1944,34.2222,9655.0
2017-04-12 13:30:00,36.84,36.89,36.83,36.89,36151.0,34.2222,34.2687,34.2129,34.2687,36151.0
2017-04-12 13:40:00,36.89,36.91,36.88,36.91,10084.0,34.2687,34.2873,34.2594,34.2873,10084.0
2017-04-12 13:50:00,36.91,36.95,36.87,36.95,19418.0,34.2873,34.3244,34.2501,34.3244,19418.0
2017-04-12 14:00:00,36.95,36.96,36.91,36.91,17358.0,34.3244,34.3337,34.2873,34.2873,17358.0
2017-04-12 14:10:00,36.9,36.91,36.88,36.89,19657.0,34.278,34.2873,34.2594,34.2687,19657.0
2017-04-12 14:20:00,36.89,36.9,36.85,36.87,13995.0,34.2687,34.278,34.2315,34.2501,13995.0
2017-04-12 14:30:00,36.87,36.9,36.84,36.84,14709.0,34.2501,34.278,34.2222,34.2222,14709.0
2017-04-12 14:40:00,36.82,36.83,36.8,36.8,20232.0,34.2037,34.2129,34.1851,34.1851,20232.0
2017-04-12 14:50:00,36.8,36.85,36.79,36.85,21605.0,34.1851,34.2315,34.1758,34.2315,21605.0
2017-04-12 15:00:00,36.85,36.88,36.84,36.86,19913.0,34.2315,34.2594,34.2222,34.2408,19913.0
2017-04-12 15:10:00,36.86,36.88,36.78,36.78,47710.0,34.2408,34.2594,34.1665,34.1665,47710.0
2017-04-12 15:20:00,36.78,36.86,36.77,36.82,90399.0,34.1665,34.2408,34.1572,34.2037,90399.0
2017-04-12 15:30:00,36.83,36.86,36.8,36.8,79736.0,34.2129,34.2408,34.1851,34.1851,79736.0
2017-04-12 15:40:00,36.81,36.82,36.77,36.78,129506.0,34.1944,34.2037,34.1572,34.1665,129506.0
2017-04-12 15:50:00,36.78,36.84,36.78,36.82,158047.0,34.1665,34.2222,34.1665,34.2037,158047.0
2017-04-13 09:30:00,36.69,36.85,36.69,36.84,41466.0,34.0829,34.2315,34.0829,34.2222,41466.0
2017-04-13 09:40:00,36.83,36.87,36.78,36.8,30160.0,34.2129,34.2501,34.1665,34.1851,30160.0
2017-04-13 09:50:00,36.83,36.96,36.83,36.93,54575.0,34.2129,34.3337,34.2129,34.3058,54575.0
2017-04-13 10:00:00,36.92,36.99,36.9,36.9,39996.0,34.2966,34.3616,34.278,34.278,39996.0
2017-04-13 10:10:00,36.9,36.91,36.87,36.88,13895.0,34.278,34.2873,34.2501,34.2594,13895.0
2017-04-13 10:20:00,36.88,36.9,36.81,36.85,23798.0,34.2594,34.278,34.1944,34.2315,23798.0
2017-04-13 10:30:00,36.84,36.91,36.84,36.87,16648.0,34.2222,34.2873,34.2222,34.2501,16648.0
2017-04-13 10:40:00,36.87,36.88,36.85,36.86,13500.0,34.2501,34.2594,34.2315,34.2408,13500.0
2017-04-13 10:50:00,36.87,36.91,36.87,36.88,20883.0,34.2501,34.2873,34.2501,34.2594,20883.0
2017-04-13 11:00:00,36.87,36.9,36.87,36.89,10303.0,34.2501,34.278,34.2501,34.2687,10303.0
2017-04-13 11:10:00,36.89,36.9,36.85,36.86,8100.0,34.2687,34.278,34.2315,34.2408,8100.0
2017-04-13 11:20:00,36.86,36.88,36.84,36.84,6313.0,34.2408,34.2594,34.2222,34.2222,6313.0
2017-04-13 11:30:00,36.84,36.89,36.84,36.86,10195.0,34.2222,34.2687,34.2222,34.2408,10195.0
2017-04-13 11:40:00,36.86,36.87,36.84,36.86,7395.0,34.2408,34.2501,34.2222,34.2408,7395.0
2017-04-13 11:50:00,36.87,36.88,36.85,36.86,10666.0,34.2501,34.2594,34.2315,34.2408,10666.0
2017-04-13 12:00:00,36.86,36.86,36.76,36.77,19952.0,34.2408,34.2408,34.1479,34.1572,19952.0
2017-04-13 12:10:00,36.78,36.82,36.78,36.79,8300.0,34.1665,34.2037,34.1665,34.1758,8300.0
2017-04-13 12:20:00,36.8,36.81,36.78,36.81,10086.0,34.1851,34.1944,34.1665,34.1944,10086.0
2017-04-13 12:30:00,36.8,36.82,36.79,36.79,3700.0,34.1851,34.2037,34.1758,34.1758,3700.0
2017-04-13 12:40:00,36.77,36.78,36.74,36.74,9680.0,34.1572,34.1665,34.1293,34.1293,9680.0
2017-04-13 12:50:00,36.74,36.77,36.74,36.76,9214.0,34.1293,34.1572,34.1293,34.1479,9214.0
2017-04-13 13:00:00,36.76,36.76,36.69,36.7,15288.0,34.1479,34.1479,34.0829,34.0922,15288.0
2017-04-13 13:10:00,36.7,36.72,36.69,36.71,11925.0,34.0922,34.1108,34.0829,34.1015,11925.0
2017-04-13 13:20:00,36.7,36.73,36.69,36.72,5800.0,34.0922,34.1201,34.0829,34.1108,5800.0
2017-04-13 13:30:00,36.74,36.78,36.74,36.74,4830.0,34.1293,34.1665,34.1293,34.1293,4830.0
2017-04-13 13:40:00,36.74,36.75,36.66,36.67,15078.0,34.1293,34.1386,34.055,34.0643,15078.0
2017-04-13 13:50:00,36.67,36.7,36.66,36.68,6534.0,34.0643,34.0922,34.055,34.0736,6534.0
2017-04-13 14:00:00,36.68,36.79,36.68,36.78,18589.0,34.0736,34.1758,34.0736,34.1665,18589.0
2017-04-13 14:10:00,36.77,36.8,36.76,36.78,10513.0,34.1572,34.1851,34.1479,34.1665,10513.0
2017-04-13 14:20:00,36.79,36.82,36.78,36.81,30694.0,34.1758,34.2037,34.1665,34.1944,30694.0
2017-04-13 14:30:00,36.82,36.83,36.76,36.76,91831.0,34.2037,34.2129,34.1479,34.1479,91831.0
2017-04-13 14:40:00,36.76,36.8,36.76,36.79,11756.0,34.1479,34.1851,34.1479,34.1758,11756.0
2017-04-13 14:50:00,36.79,36.83,36.79,36.83,14721.0,34.1758,34.2129,34.1758,34.2129,14721.0
2017-04-13 15:00:00,36.82,36.83,36.8,36.8,14740.0,34.2037,34.2129,34.1851,34.1851,14740.0
2017-04-13 15:10:00,36.8,36.8,36.73,36.76,43990.0,34.1851,34.1851,34.1201,34.1479,43990.0
2017-04-13 15:20:00,36.77,36.79,36.75,36.75,13794.0,34.1572,34.1758,34.1386,34.1386,13794.0
2017-04-13 15:30:00,36.75,36.76,36.69,36.7,35687.0,34.1386,34.1479,34.0829,34.0922,35687.0
2017-04-13 15:40:00,36.7,36.78,36.69,36.78,25024.0,34.0922,34.1665,34.0829,34.1665,25024.0
2017-04-13 15:50:00,36.77,36.78,36.7,36.7,85116.0,34.1572,34.1665,34.0922,34.0922,85116.0
2017-04-17 09:30:00,36.83,36.85,36.79,36.82,27978.0,34.2129,34.2315,34.1758,34.2037,27978.0
2017-04-17 09:40:00,36.8,36.82,36.77,36.82,14209.0,34.1851,34.2037,34.1572,34.2037,14209.0
2017-04-17 09:50:00,36.82,36.9,36.82,36.89,5135.0,34.2037,34.278,34.2037,34.2687,5135.0
2017-04-17 10:00:00,36.89,36.93,36.87,36.92,22200.0,34.2687,34.3058,34.2501,34.2966,22200.0
2017-04-17 10:10:00,36.92,36.94,36.88,36.91,12844.0,34.2966,34.3151,34.2594,34.2873,12844.0
2017-04-17 10:20:00,36.92,36.93,36.86,36.88,25245.0,34.2966,34.3058,34.2408,34.2594,25245.0
2017-04-17 10:30:00,36.89,36.95,36.88,36.89,10668.0,34.2687,34.3244,34.2594,34.2687,10668.0
2017-04-17 10:40:00,36.9,36.91,36.86,36.9,13640.0,34.278,34.2873,34.2408,34.278,13640.0
2017-04-17 10:50:00,36.88,36.93,36.87,36.93,7400.0,34.2594,34.3058,34.2501,34.3058,7400.0
2017-04-17 11:00:00,36.94,36.95,36.93,36.93,3707.0,34.3151,34.3244,34.3058,34.3058,3707.0
2017-04-17 11:10:00,36.93,36.94,36.91,36.93,15068.0,34.3058,34.3151,34.2873,34.3058,15068.0
2017-04-17 11:20:00,36.93,36.94,36.91,36.92,4852.0,34.3058,34.3151,34.2873,34.2966,4852.0
2017-04-17 11:30:00,36.92,36.94,36.91,36.93,8546.0,34.2966,34.3151,34.2873,34.3058,8546.0
2017-04-17 11:40:00,36.93,36.94,36.88,36.88,8480.0,34.3058,34.3151,34.2594,34.2594,8480.0
2017-04-17 11:50:00,36.87,36.89,36.85,36.85,2902.0,34.2501,34.2687,34.2315,34.2315,2902.0
2017-04-17 12:00:00,36.85,36.89,36.84,36.89,8764.0,34.2315,34.2687,34.2222,34.2687,8764.0
2017-04-17 12:10:00,36.89,36.9,36.88,36.89,7900.0,34.2687,34.278,34.2594,34.2687,7900.0
2017-04-17 12:20:00,36.89,36.92,36.89,36.9,4200.0,34.2687,34.2966,34.2687,34.278,4200.0
2017-04-17 12:30:00,36.9,36.91,36.88,36.88,11977.0,34.278,34.2873,34.2594,34.2594,11977.0
2017-04-17 12:40:00,36.89,36.9,36.87,36.87,4711.0,34.2687,34.278,34.2501,34.2501,4711.0
2017-04-17 12:50:00,36.86,36.88,36.83,36.83,6800.0,34.2408,34.2594,34.2129,34.2129,6800.0
2017-04-17 13:00:00,36.83,36.85,36.82,36.85,5966.0,34.2129,34.2315,34.2037,34.2315,5966.0
2017-04-17 13:10:00,36.85,36.87,36.83,36.86,8411.0,34.2315,34.2501,34.2129,34.2408,8411.0
2017-04-17 13:20:00,36.85,36.9,36.85,36.9,13244.0,34.2315,34.278,34.2315,34.278,13244.0
2017-04-17 13:30:00,36.9,36.93,36.89,36.91,10326.0,34.278,34.3058,34.2687,34.2873,10326.0
2017-04-17 13:40:00,36.91,36.93,36.89,36.93,22791.0,34.2873,34.3058,34.2687,34.3058,22791.0
2017-04-17 13:50:00,36.92,36.93,36.88,36.89,13985.0,34.2966,34.3058,34.2594,34.2687,13985.0
2017-04-17 14:00:00,36.89,36.93,36.87,36.88,12450.0,34.2687,34.3058,34.2501,34.2594,12450.0
2017-04-17 14:10:00,36.89,36.92,36.88,36.89,14010.0,34.2687,34.2966,34.2594,34.2687,14010.0
2017-04-17 14:20:00,36.89,36.94,36.88,36.93,11923.0,34.2687,34.3151,34.2594,34.3058,11923.0
2017-04-17 14:30:00,36.94,36.98,36.94,36.98,18352.0,34.3151,34.3523,34.3151,34.3523,18352.0
2017-04-17 14:40:00,36.99,36.99,36.95,36.95,19550.0,34.3616,34.3616,34.3244,34.3244,19550.0
2017-04-17 14:50:00,36.95,36.96,36.91,36.94,25779.0,34.3244,34.3337,34.2873,34.3151,25779.0
2017-04-17 15:00:00,36.94,36.96,36.93,36.95,22167.0,34.3151,34.3337,34.3058,34.3244,22167.0
2017-04-17 15:10:00,36.95,37.03,36.93,37.02,19194.0,34.3244,34.3987,34.3058,34.3894,19194.0
2017-04-17 15:20:00,37.03,37.09,37.02,37.07,52784.0,34.3987,34.4545,34.3894,34.4359,52784.0
2017-04-17 15:30:00,37.07,37.07,37.01,37.05,244726.0,34.4359,34.4359,34.3802,34.4173,244726.0
2017-04-17 15:40:00,37.05,37.1,37.04,37.08,111068.0,34.4173,34.4638,34.408,34.4452,111068.0
2017-04-17 15:50:00,37.08,37.1,37.06,37.09,267036.0,34.4452,34.4638,34.4266,34.4545,267036.0
2017-04-18 09:30:00,36.94,37.05,36.89,37.05,30520.0,34.3151,34.4173,34.2687,34.4173,30520.0
2017-04-18 09:40:00,37.0,37.1,37.0,37.09,10345.0,34.3709,34.4638,34.3709,34.4545,10345.0
2017-04-18 09:50:00,37.06,37.12,37.02,37.09,40890.0,34.4266,34.4823,34.3894,34.4545,40890.0
2017-04-18 10:00:00,37.1,37.1,37.0,37.02,15400.0,34.4638,34.4638,34.3709,34.3894,15400.0
2017-04-18 10:10:00,37.03,37.03,36.91,36.92,8751.0,34.3987,34.3987,34.2873,34.2966,8751.0
2017-04-18 10:20:00,36.91,36.96,36.9,36.96,11707.0,34.2873,34.3337,34.278,34.3337,11707.0
2017-04-18 10:30:00,36.93,37.07,36.92,37.05,5700.0,34.3058,34.4359,34.2966,34.4173,5700.0
2017-04-18 10:40:00,37.04,37.07,37.03,37.07,4181.0,34.408,34.4359,34.3987,34.4359,4181.0
2017-04-18 10:50:00,37.06,37.06,37.02,37.06,3965.0,34.4266,34.4266,34.3894,34.4266,3965.0
2017-04-18 11:00:00,37.06,37.08,37.03,37.08,3999.0,34.4266,34.4452,34.3987,34.4452,3999.0
2017-04-18 11:10:00,37.1,37.13,37.1,37.11,29567.0,34.4638,34.4916,34.4638,34.473,29567.0
2017-04-18 11:20:00,37.11,37.15,37.1,37.14,9761.0,34.473,34.5102,34.4638,34.5009,9761.0
2017-04-18 11:30:00,37.14,37.14,37.04,37.07,14949.0,34.5009,34.5009,34.408,34.4359,14949.0
2017-04-18 11:40:00,37.06,37.06,37.03,37.05,5800.0,34.4266,34.4266,34.3987,34.4173,5800.0
2017-04-18 11:50:00,37.05,37.06,37.01,37.01,5300.0,34.4173,34.4266,34.3802,34.3802,5300.0
2017-04-18 12:00:00,36.99,36.99,36.94,36.95,18961.0,34.3616,34.3616,34.3151,34.3244,18961.0
2017-04-18 12:10:00,36.94,36.97,36.93,36.96,10000.0,34.3151,34.343,34.3058,34.3337,10000.0
2017-04-18 12:20:00,36.96,36.99,36.96,36.99,3892.0,34.3337,34.3616,34.3337,34.3616,3892.0
2017-04-18 12:30:00,37.0,37.01,36.96,36.98,5809.0,34.3709,34.3802,34.3337,34.3523,5809.0
2017-04-18 12:40:00,36.97,37.01,36.97,37.0,4127.0,34.343,34.3802,34.343,34.3709,4127.0
2017-04-18 12:50:00,37.0,37.07,37.0,37.02,5000.0,34.3709,34.4359,34.3709,34.3894,5000.0
2017-04-18 13:00:00,37.02,37.04,37.0,37.03,3580.0,34.3894,34.408,34.3709,34.3987,3580.0
2017-04-18 13:10:00,37.04,37.11,37.04,37.11,12585.0,34.408,34.473,34.408,34.473,12585.0
2017-04-18 13:20:00,37.1,37.15,37.09,37.15,9650.0,34.4638,34.5102,34.4545,34.5102,9650.0
2017-04-18 13:30:00,37.16,37.16,37.14,37.15,14705.0,34.5195,34.5195,34.5009,34.5102,14705.0
2017-04-18 13:40:00,37.15,37.19,37.15,37.18,33496.0,34.5102,34.5474,34.5102,34.5381,33496.0
2017-04-18 13:50:00,37.18,37.2,37.16,37.2,8917.0,34.5381,34.5567,34.5195,34.5567,8917.0
2017-04-18 14:00:00,37.2,37.25,37.2,37.22,26293.0,34.5567,34.6031,34.5567,34.5752,26293.0
2017-04-18 14:10:00,37.22,37.25,37.2,37.25,27818.0,34.5752,34.6031,34.5567,34.6031,27818.0
2017-04-18 14:20:00,37.25,37.28,37.22,37.25,7709.0,34.6031,34.631,34.5752,34.6031,7709.0
2017-04-18 14:30:00,37.24,37.27,37.22,37.22,12040.0,34.5938,34.6217,34.5752,34.5752,12040.0
2017-04-18 14:40:00,37.21,37.22,37.16,37.17,17959.0,34.5659,34.5752,34.5195,34.5288,17959.0
2017-04-18 14:50:00,37.18,37.18,37.14,37.15,7749.0,34.5381,34.5381,34.5009,34.5102,7749.0
2017-04-18 15:00:00,37.15,37.16,37.12,37.16,6784.0,34.5102,34.5195,34.4823,34.5195,6784.0
2017-04-18 15:10:00,37.16,37.16,37.12,37.16,12840.0,34.5195,34.5195,34.4823,34.5195,12840.0
2017-04-18 15:20:00,37.17,37.2,37.17,37.17,12748.0,34.5288,34.5567,34.5288,34.5288,12748.0
2017-04-18 15:30:00,37.16,37.22,37.15,37.19,29910.0,34.5195,34.5752,34.5102,34.5474,29910.0
2017-04-18 15:40:00,37.2,37.22,37.17,37.2,34888.0,34.5567,34.5752,34.5288,34.5567,34888.0
2017-04-18 15:50:00,37.2,37.2,37.15,37.16,82319.0,34.5567,34.5567,34.5102,34.5195,82319.0
2017-04-19 09:30:00,37.35,37.48,37.28,37.43,66311.0,34.696,34.8168,34.631,34.7703,66311.0
2017-04-19 09:40:00,37.43,37.43,37.34,37.4,21946.0,34.7703,34.7703,34.6867,34.7424,21946.0
2017-04-19 09:50:00,37.4,37.49,37.39,37.49,59895.0,34.7424,34.826,34.7332,34.826,59895.0
2017-04-19 10:00:00,37.49,37.49,37.44,37.46,17263.0,34.826,34.826,34.7796,34.7982,17263.0
2017-04-19 10:10:00,37.44,37.49,37.43,37.47,42260.0,34.7796,34.826,34.7703,34.8075,42260.0
2017-04-19 10:20:00,37.47,37.49,37.44,37.48,4500.0,34.8075,34.826,34.7796,34.8168,4500.0
2017-04-19 10:30:00,37.48,37.48,37.42,37.46,20102.0,34.8168,34.8168,34.761,34.7982,20102.0
2017-04-19 10:40:00,37.44,37.44,37.4,37.4,29822.0,34.7796,34.7796,34.7424,34.7424,29822.0
2017-04-19 10:50:00,37.39,37.45,37.39,37.44,16688.0,34.7332,34.7889,34.7332,34.7796,16688.0
2017-04-19 11:00:00,37.44,37.46,37.44,37.44,5980.0,34.7796,34.7982,34.7796,34.7796,5980.0
2017-04-19 11:10:00,37.44,37.5,37.42,37.49,11781.0,34.7796,34.8353,34.761,34.826,11781.0
2017-04-19 11:20:00,37.5,37.5,37.44,37.5,6237.0,34.8353,34.8353,34.7796,34.8353,6237.0
2017-04-19 11:30:00,37.5,37.52,37.47,37.51,29829.0,34.8353,34.8539,34.8075,34.8446,29829.0
2017-04-19 11:40:00,37.53,37.53,37.47,37.47,18252.0,34.8632,34.8632,34.8075,34.8075,18252.0
2017-04-19 11:50:00,37.47,37.48,37.44,37.45,3814.0,34.8075,34.8168,34.7796,34.7889,3814.0
2017-04-19 12:00:00,37.45,37.45,37.39,37.4,4400.0,34.7889,34.7889,34.7332,34.7424,4400.0
2017-04-19 12:10:00,37.39,37.41,37.36,37.41,22402.0,34.7332,34.7517,34.7053,34.7517,22402.0
2017-04-19 12:20:00,37.4,37.44,37.4,37.4,13400.0,34.7424,34.7796,34.7424,34.7424,13400.0
2017-04-19 12:30:00,37.4,37.43,37.4,37.4,5900.0,34.7424,34.7703,34.7424,34.7424,5900.0
2017-04-19 12:40:00,37.41,37.41,37.38,37.4,7839.0,34.7517,34.7517,34.7239,34.7424,7839.0
2017-04-19 12:50:00,37.4,37.42,37.4,37.42,9509.0,34.7424,34.761,34.7424,34.761,9509.0
2017-04-19 13:00:00,37.41,37.42,37.36,37.38,9576.0,34.7517,34.761,34.7053,34.7239,9576.0
2017-04-19 13:10:00,37.38,37.4,37.36,37.38,10377.0,34.7239,34.7424,34.7053,34.7239,10377.0
2017-04-19 13:20:00,37.38,37.44,37.37,37.42,22832.0,34.7239,34.7796,34.7146,34.761,22832.0
2017-04-19 13:30:00,37.42,37.43,37.41,37.42,15818.0,34.761,34.7703,34.7517,34.761,15818.0
2017-04-19 13:40:00,37.42,37.45,37.42,37.45,26004.0,34.761,34.7889,34.761,34.7889,26004.0
2017-04-19 13:50:00,37.45,37.45,37.41,37.43,28474.0,34.7889,34.7889,34.7517,34.7703,28474.0
2017-04-19 14:00:00,37.43,37.45,37.4,37.42,11430.0,34.7703,34.7889,34.7424,34.761,11430.0
2017-04-19 14:10:00,37.43,37.43,37.38,37.41,221666.0,34.7703,34.7703,34.7239,34.7517,221666.0
2017-04-19 14:20:00,37.41,37.43,37.39,37.42,12454.0,34.7517,34.7703,34.7332,34.761,12454.0
2017-04-19 14:30:00,37.42,37.42,37.4,37.41,9637.0,34.761,34.761,34.7424,34.7517,9637.0
2017-04-19 14:40:00,37.42,37.42,37.37,37.37,9854.0,34.761,34.761,34.7146,34.7146,9854.0
2017-04-19 14:50:00,37.37,37.37,37.32,37.33,27281.0,34.7146,34.7146,34.6681,34.6774,27281.0
2017-04-19 15:00:00,37.33,37.35,37.31,37.34,29637.0,34.6774,34.696,34.6588,34.6867,29637.0
2017-04-19 15:10:00,37.35,37.38,37.35,37.38,14259.0,34.696,34.7239,34.696,34.7239,14259.0
2017-04-19 15:20:00,37.39,37.39,37.27,37.29,46418.0,34.7332,34.7332,34.6217,34.6403,46418.0
2017-04-19 15:30:00,37.28,37.31,37.25,37.31,42212.0,34.631,34.6588,34.6031,34.6588,42212.0
2017-04-19 15:40:00,37.3,37.32,37.27,37.29,48636.0,34.6495,34.6681,34.6217,34.6403,48636.0
2017-04-19 15:50:00,37.3,37.33,37.27,37.32,121300.0,34.6495,34.6774,34.6217,34.6681,121300.0
2017-04-20 09:30:00,37.53,37.69,37.5,37.61,72932.0,34.8632,35.0118,34.8353,34.9375,72932.0
2017-04-20 09:40:00,37.62,37.64,37.39,37.44,67675.0,34.9468,34.9654,34.7332,34.7796,67675.0
2017-04-20 09:50:00,37.46,37.47,37.27,37.31,25615.0,34.7982,34.8075,34.6217,34.6588,25615.0
2017-04-20 10:00:00,37.31,37.35,37.24,37.3,55703.0,34.6588,34.696,34.5938,34.6495,55703.0
2017-04-20 10:10:00,37.31,37.36,37.24,37.26,23300.0,34.6588,34.7053,34.5938,34.6124,23300.0
2017-04-20 10:20:00,37.27,37.28,37.2,37.22,18280.0,34.6217,34.631,34.5567,34.5752,18280.0
2017-04-20 10:30:00,37.22,37.29,37.21,37.26,22130.0,34.5752,34.6403,34.5659,34.6124,22130.0
2017-04-20 10:40:00,37.27,37.32,37.26,37.29,9300.0,34.6217,34.6681,34.6124,34.6403,9300.0
2017-04-20 10:50:00,37.31,37.39,37.31,37.39,5388.0,34.6588,34.7332,34.6588,34.7332,5388.0
2017-04-20 11:00:00,37.4,37.41,37.35,37.41,18267.0,34.7424,34.7517,34.696,34.7517,18267.0
2017-04-20 11:10:00,37.41,37.44,37.39,37.44,19616.0,34.7517,34.7796,34.7332,34.7796,19616.0
2017-04-20 11:20:00,37.44,37.44,37.42,37.44,4100.0,34.7796,34.7796,34.761,34.7796,4100.0
2017-04-20 11:30:00,37.44,37.51,37.43,37.5,4500.0,34.7796,34.8446,34.7703,34.8353,4500.0
2017-04-20 11:40:00,37.48,37.56,37.46,37.55,13390.0,34.8168,34.8911,34.7982,34.8818,13390.0
2017-04-20 11:50:00,37.55,37.57,37.54,37.57,9465.0,34.8818,34.9004,34.8725,34.9004,9465.0
2017-04-20 12:00:00,37.57,37.61,37.57,37.6,8902.0,34.9004,34.9375,34.9004,34.9282,8902.0
2017-04-20 12:10:00,37.6,37.65,37.6,37.63,5997.0,34.9282,34.9747,34.9282,34.9561,5997.0
2017-04-20 12:20:00,37.63,37.63,37.55,37.56,48564.0,34.9561,34.9561,34.8818,34.8911,48564.0
2017-04-20 12:30:00,37.56,37.6,37.55,37.57,8267.0,34.8911,34.9282,34.8818,34.9004,8267.0
2017-04-20 12:40:00,37.57,37.6,37.57,37.57,13313.0,34.9004,34.9282,34.9004,34.9004,13313.0
2017-04-20 12:50:00,37.58,37.6,37.54,37.54,9664.0,34.9097,34.9282,34.8725,34.8725,9664.0
2017-04-20 13:00:00,37.55,37.58,37.54,37.57,7636.0,34.8818,34.9097,34.8725,34.9004,7636.0
2017-04-20 13:10:00,37.56,37.58,37.52,37.52,10681.0,34.8911,34.9097,34.8539,34.8539,10681.0
2017-04-20 13:20:00,37.53,37.56,37.53,37.55,6710.0,34.8632,34.8911,34.8632,34.8818,6710.0
2017-04-20 13:30:00,37.56,37.59,37.55,37.57,18190.0,34.8911,34.9189,34.8818,34.9004,18190.0
2017-04-20 13:40:00,37.57,37.58,37.56,37.58,5416.0,34.9004,34.9097,34.8911,34.9097,5416.0
2017-04-20 13:50:00,37.58,37.59,37.55,37.56,5720.0,34.9097,34.9189,34.8818,34.8911,5720.0
2017-04-20 14:00:00,37.57,37.58,37.55,37.56,7578.0,34.9004,34.9097,34.8818,34.8911,7578.0
2017-04-20 14:10:00,37.55,37.56,37.52,37.55,14322.0,34.8818,34.8911,34.8539,34.8818,14322.0
2017-04-20 14:20:00,37.55,37.56,37.5,37.5,21188.0,34.8818,34.8911,34.8353,34.8353,21188.0
2017-04-20 14:30:00,37.5,37.52,37.48,37.5,9913.0,34.8353,34.8539,34.8168,34.8353,9913.0
2017-04-20 14:40:00,37.5,37.51,37.45,37.46,20092.0,34.8353,34.8446,34.7889,34.7982,20092.0
2017-04-20 14:50:00,37.46,37.48,37.42,37.43,6280.0,34.7982,34.8168,34.761,34.7703,6280.0
2017-04-20 15:00:00,37.43,37.48,37.41,37.48,17385.0,34.7703,34.8168,34.7517,34.8168,17385.0
2017-04-20 15:10:00,37.48,37.48,37.42,37.42,21557.0,34.8168,34.8168,34.761,34.761,21557.0
2017-04-20 15:20:00,37.42,37.42,37.36,37.4,10604.0,34.761,34.761,34.7053,34.7424,10604.0
2017-04-20 15:30:00,37.41,37.45,37.4,37.45,71678.0,34.7517,34.7889,34.7424,34.7889,71678.0
2017-04-20 15:40:00,37.45,37.51,37.45,37.48,40338.0,34.7889,34.8446,34.7889,34.8168,40338.0
2017-04-20 15:50:00,37.48,37.52,37.46,37.47,112172.0,34.8168,34.8539,34.7982,34.8075,112172.0
2017-04-21 09:30:00,37.44,37.44,37.37,37.42,31744.0,34.7796,34.7796,34.7146,34.761,31744.0
2017-04-21 09:40:00,37.44,37.45,37.41,37.41,14245.0,34.7796,34.7889,34.7517,34.7517,14245.0
2017-04-21 09:50:00,37.4,37.4,37.31,37.34,6000.0,34.7424,34.7424,34.6588,34.6867,6000.0
2017-04-21 10:00:00,37.34,37.38,37.25,37.26,12348.0,34.6867,34.7239,34.6031,34.6124,12348.0
2017-04-21 10:10:00,37.27,37.34,37.27,37.34,17803.0,34.6217,34.6867,34.6217,34.6867,17803.0
2017-04-21 10:20:00,37.35,37.4,37.33,37.34,31638.0,34.696,34.7424,34.6774,34.6867,31638.0
2017-04-21 10:30:00,37.35,37.35,37.32,37.33,25619.0,34.696,34.696,34.6681,34.6774,25619.0
2017-04-21 10:40:00,37.33,37.38,37.3,37.36,7899.0,34.6774,34.7239,34.6495,34.7053,7899.0
2017-04-21 10:50:00,37.36,37.38,37.33,37.35,19588.0,34.7053,34.7239,34.6774,34.696,19588.0
2017-04-21 11:00:00,37.36,37.37,37.33,37.36,10985.0,34.7053,34.7146,34.6774,34.7053,10985.0
2017-04-21 11:10:00,37.36,37.42,37.32,37.41,16603.0,34.7053,34.761,34.6681,34.7517,16603.0
2017-04-21 11:20:00,37.41,37.46,37.39,37.46,26527.0,34.7517,34.7982,34.7332,34.7982,26527.0
2017-04-21 11:30:00,37.46,37.46,37.43,37.45,11670.0,34.7982,34.7982,34.7703,34.7889,11670.0
2017-04-21 11:40:00,37.45,37.49,37.44,37.48,6936.0,34.7889,34.826,34.7796,34.8168,6936.0
2017-04-21 11:50:00,37.48,37.53,37.48,37.5,13700.0,34.8168,34.8632,34.8168,34.8353,13700.0
2017-04-21 12:00:00,37.5,37.52,37.48,37.51,8100.0,34.8353,34.8539,34.8168,34.8446,8100.0
2017-04-21 12:10:00,37.52,37.53,37.48,37.49,19359.0,34.8539,34.8632,34.8168,34.826,19359.0
2017-04-21 12:20:00,37.49,37.51,37.47,37.47,8219.0,34.826,34.8446,34.8075,34.8075,8219.0
2017-04-21 12:30:00,37.47,37.48,37.45,37.48,6257.0,34.8075,34.8168,34.7889,34.8168,6257.0
2017-04-21 12:40:00,37.48,37.49,37.47,37.47,4100.0,34.8168,34.826,34.8075,34.8075,4100.0
2017-04-21 12:50:00,37.49,37.49,37.48,37.48,1800.0,34.826,34.826,34.8168,34.8168,1800.0
2017-04-21 13:00:00,37.48,37.49,37.47,37.48,6460.0,34.8168,34.826,34.8075,34.8168,6460.0
2017-04-21 13:10:00,37.48,37.48,37.41,37.42,18262.0,34.8168,34.8168,34.7517,34.761,18262.0
2017-04-21 13:20:00,37.42,37.46,37.41,37.45,8124.0,34.761,34.7982,34.7517,34.7889,8124.0
2017-04-21 13:30:00,37.45,37.46,37.42,37.43,6282.0,34.7889,34.7982,34.761,34.7703,6282.0
2017-04-21 13:40:00,37.43,37.46,37.43,37.45,3220.0,34.7703,34.7982,34.7703,34.7889,3220.0
2017-04-21 13:50:00,37.45,37.52,37.45,37.51,12324.0,34.7889,34.8539,34.7889,34.8446,12324.0
2017-04-21 14:00:00,37.5,37.52,37.5,37.51,4682.0,34.8353,34.8539,34.8353,34.8446,4682.0
2017-04-21 14:10:00,37.51,37.54,37.51,37.52,8486.0,34.8446,34.8725,34.8446,34.8539,8486.0
2017-04-21 14:20:00,37.52,37.57,37.52,37.55,8400.0,34.8539,34.9004,34.8539,34.8818,8400.0
2017-04-21 14:30:00,37.55,37.55,37.53,37.55,4366.0,34.8818,34.8818,34.8632,34.8818,4366.0
2017-04-21 14:40:00,37.55,37.55,37.5,37.51,12135.0,34.8818,34.8818,34.8353,34.8446,12135.0
2017-04-21 14:50:00,37.5,37.53,37.49,37.5,20806.0,34.8353,34.8632,34.826,34.8353,20806.0
2017-04-21 15:00:00,37.51,37.52,37.46,37.47,14724.0,34.8446,34.8539,34.7982,34.8075,14724.0
2017-04-21 15:10:00,37.47,37.5,37.46,37.5,11658.0,34.8075,34.8353,34.7982,34.8353,11658.0
2017-04-21 15:20:00,37.49,37.52,37.49,37.52,25769.0,34.826,34.8539,34.826,34.8539,25769.0
2017-04-21 15:30:00,37.52,37.53,37.49,37.52,21110.0,34.8539,34.8632,34.826,34.8539,21110.0
2017-04-21 15:40:00,37.52,37.57,37.51,37.57,28532.0,34.8539,34.9004,34.8446,34.9004,28532.0
2017-04-21 15:50:00,37.57,37.57,37.51,37.52,64940.0,34.9004,34.9004,34.8446,34.8539,64940.0
2017-04-24 09:30:00,37.88,37.95,37.75,37.75,124995.0,35.1883,35.2534,35.0676,35.0676,124995.0
2017-04-24 09:40:00,37.75,37.78,37.71,37.72,43873.0,35.0676,35.0954,35.0304,35.0397,43873.0
2017-04-24 09:50:00,37.72,37.75,37.69,37.7,29535.0,35.0397,35.0676,35.0118,35.0211,29535.0
2017-04-24 10:00:00,37.7,37.74,37.68,37.68,19598.0,35.0211,35.0583,35.0025,35.0025,19598.0
2017-04-24 10:10:00,37.68,37.68,37.65,37.67,18630.0,35.0025,35.0025,34.9747,34.9933,18630.0
2017-04-24 10:20:00,37.67,37.67,37.62,37.64,37149.0,34.9933,34.9933,34.9468,34.9654,37149.0
2017-04-24 10:30:00,37.63,37.66,37.58,37.58,16880.0,34.9561,34.984,34.9097,34.9097,16880.0
2017-04-24 10:40:00,37.57,37.58,37.54,37.57,25553.0,34.9004,34.9097,34.8725,34.9004,25553.0
2017-04-24 10:50:00,37.58,37.65,37.58,37.65,37788.0,34.9097,34.9747,34.9097,34.9747,37788.0
2017-04-24 11:00:00,37.64,37.65,37.59,37.59,9480.0,34.9654,34.9747,34.9189,34.9189,9480.0
2017-04-24 11:10:00,37.59,37.61,37.54,37.54,27075.0,34.9189,34.9375,34.8725,34.8725,27075.0
2017-04-24 11:20:00,37.55,37.55,37.53,37.55,14371.0,34.8818,34.8818,34.8632,34.8818,14371.0
2017-04-24 11:30:00,37.55,37.6,37.53,37.59,10000.0,34.8818,34.9282,34.8632,34.9189,10000.0
2017-04-24 11:40:00,37.58,37.6,37.57,37.58,16107.0,34.9097,34.9282,34.9004,34.9097,16107.0
2017-04-24 11:50:00,37.58,37.59,37.56,37.57,29532.0,34.9097,34.9189,34.8911,34.9004,29532.0
2017-04-24 12:00:00,37.58,37.58,37.55,37.57,34477.0,34.9097,34.9097,34.8818,34.9004,34477.0
2017-04-24 12:10:00,37.58,37.6,37.56,37.57,23063.0,34.9097,34.9282,34.8911,34.9004,23063.0
2017-04-24 12:20:00,37.57,37.59,37.55,37.59,22046.0,34.9004,34.9189,34.8818,34.9189,22046.0
2017-04-24 12:30:00,37.59,37.61,37.58,37.61,28239.0,34.9189,34.9375,34.9097,34.9375,28239.0
2017-04-24 12:40:00,37.61,37.64,37.61,37.63,18715.0,34.9375,34.9654,34.9375,34.9561,18715.0
2017-04-24 12:50:00,37.63,37.66,37.62,37.65,18392.0,34.9561,34.984,34.9468,34.9747,18392.0
2017-04-24 13:00:00,37.64,37.68,37.64,37.67,20244.0,34.9654,35.0025,34.9654,34.9933,20244.0
2017-04-24 13:10:00,37.67,37.7,37.67,37.7,19883.0,34.9933,35.0211,34.9933,35.0211,19883.0
2017-04-24 13:20:00,37.69,37.72,37.69,37.71,22753.0,35.0118,35.0397,35.0118,35.0304,22753.0
2017-04-24 13:30:00,37.71,37.71,37.67,37.68,21039.0,35.0304,35.0304,34.9933,35.0025,21039.0
2017-04-24 13:40:00,37.68,37.68,37.65,37.65,16314.0,35.0025,35.0025,34.9747,34.9747,16314.0
2017-04-24 13:50:00,37.66,37.67,37.65,37.66,23410.0,34.984,34.9933,34.9747,34.984,23410.0
2017-04-24 14:00:00,37.66,37.68,37.65,37.68,23333.0,34.984,35.0025,34.9747,35.0025,23333.0
2017-04-24 14:10:00,37.69,37.72,37.66,37.72,34794.0,35.0118,35.0397,34.984,35.0397,34794.0
2017-04-24 14:20:00,37.72,37.75,37.71,37.73,54110.0,35.0397,35.0676,35.0304,35.049,54110.0
2017-04-24 14:30:00,37.73,37.75,37.71,37.72,17500.0,35.049,35.0676,35.0304,35.0397,17500.0
2017-04-24 14:40:00,37.72,37.75,37.71,37.73,20350.0,35.0397,35.0676,35.0304,35.049,20350.0
2017-04-24 14:50:00,37.73,37.74,37.7,37.71,18727.0,35.049,35.0583,35.0211,35.0304,18727.0
2017-04-24 15:00:00,37.72,37.77,37.71,37.76,38973.0,35.0397,35.0862,35.0304,35.0769,38973.0
2017-04-24 15:10:00,37.76,37.78,37.73,37.74,21975.0,35.0769,35.0954,35.049,35.0583,21975.0
2017-04-24 15:20:00,37.73,37.74,37.71,37.72,26423.0,35.049,35.0583,35.0304,35.0397,26423.0
2017-04-24 15:30:00,37.72,37.73,37.7,37.71,53775.0,35.0397,35.049,35.0211,35.0304,53775.0
2017-04-24 15:40:00,37.71,37.72,37.7,37.72,51332.0,35.0304,35.0397,35.0211,35.0397,51332.0
2017-04-24 15:50:00,37.72,37.74,37.7,37.73,189889.0,35.0397,35.0583,35.0211,35.049,189889.0
2017-04-25 09:30:00,37.82,37.9,37.65,37.82,107810.0,35.1326,35.2069,34.9747,35.1326,107810.0
2017-04-25 09:40:00,37.83,37.88,37.82,37.88,33706.0,35.1419,35.1883,35.1326,35.1883,33706.0
2017-04-25 09:50:00,37.88,37.91,37.85,37.87,24807.0,35.1883,35.2162,35.1605,35.179,24807.0
2017-04-25 10:00:00,37.86,37.95,37.83,37.87,184792.0,35.1698,35.2534,35.1419,35.179,184792.0
2017-04-25 10:10:00,37.87,37.88,37.77,37.77,23510.0,35.179,35.1883,35.0862,35.0862,23510.0
2017-04-25 10:20:00,37.76,37.76,37.68,37.69,30404.0,35.0769,35.0769,35.0025,35.0118,30404.0
2017-04-25 10:30:00,37.71,37.71,37.65,37.65,19150.0,35.0304,35.0304,34.9747,34.9747,19150.0
2017-04-25 10:40:00,37.65,37.67,37.63,37.63,14805.0,34.9747,34.9933,34.9561,34.9561,14805.0
2017-04-25 10:50:00,37.63,37.66,37.61,37.63,18950.0,34.9561,34.984,34.9375,34.9561,18950.0
2017-04-25 11:00:00,37.63,37.72,37.63,37.72,34411.0,34.9561,35.0397,34.9561,35.0397,34411.0
2017-04-25 11:10:00,37.73,37.79,37.72,37.79,71576.0,35.049,35.1047,35.0397,35.1047,71576.0
2017-04-25 11:20:00,37.79,37.79,37.72,37.73,49643.0,35.1047,35.1047,35.0397,35.049,49643.0
2017-04-25 11:30:00,37.73,37.75,37.69,37.73,22415.0,35.049,35.0676,35.0118,35.049,22415.0
2017-04-25 11:40:00,37.73,37.74,37.69,37.73,11948.0,35.049,35.0583,35.0118,35.049,11948.0
2017-04-25 11:50:00,37.72,37.72,37.69,37.71,58839.0,35.0397,35.0397,35.0118,35.0304,58839.0
2017-04-25 12:00:00,37.71,37.75,37.71,37.73,4900.0,35.0304,35.0676,35.0304,35.049,4900.0
2017-04-25 12:10:00,37.73,37.75,37.71,37.75,13373.0,35.049,35.0676,35.0304,35.0676,13373.0
2017-04-25 12:20:00,37.75,37.77,37.75,37.77,39760.0,35.0676,35.0862,35.0676,35.0862,39760.0
2017-04-25 12:30:00,37.77,37.77,37.72,37.75,9400.0,35.0862,35.0862,35.0397,35.0676,9400.0
2017-04-25 12:40:00,37.76,37.78,37.75,37.77,177176.0,35.0769,35.0954,35.0676,35.0862,177176.0
2017-04-25 12:50:00,37.77,37.81,37.75,37.79,311590.0,35.0862,35.1233,35.0676,35.1047,311590.0
2017-04-25 13:00:00,37.79,37.84,37.78,37.83,26889.0,35.1047,35.1512,35.0954,35.1419,26889.0
2017-04-25 13:10:00,37.83,37.84,37.82,37.84,12300.0,35.1419,35.1512,35.1326,35.1512,12300.0
2017-04-25 13:20:00,37.84,37.89,37.84,37.85,58586.0,35.1512,35.1976,35.1512,35.1605,58586.0
2017-04-25 13:30:00,37.85,37.88,37.83,37.88,9568.0,35.1605,35.1883,35.1419,35.1883,9568.0
2017-04-25 13:40:00,37.88,37.89,37.86,37.87,10726.0,35.1883,35.1976,35.1698,35.179,10726.0
2017-04-25 13:50:00,37.87,37.91,37.86,37.89,93956.0,35.179,35.2162,35.1698,35.1976,93956.0
2017-04-25 14:00:00,37.9,37.94,37.89,37.94,8890.0,35.2069,35.2441,35.1976,35.2441,8890.0
2017-04-25 14:10:00,37.94,37.95,37.91,37.94,37040.0,35.2441,35.2534,35.2162,35.2441,37040.0
2017-04-25 14:20:00,37.93,37.94,37.89,37.92,61596.0,35.2348,35.2441,35.1976,35.2255,61596.0
2017-04-25 14:30:00,37.92,37.93,37.91,37.92,56070.0,35.2255,35.2348,35.2162,35.2255,56070.0
2017-04-25 14:40:00,37.93,37.93,37.91,37.92,52229.0,35.2348,35.2348,35.2162,35.2255,52229.0
2017-04-25 14:50:00,37.93,37.95,37.91,37.94,82051.0,35.2348,35.2534,35.2162,35.2441,82051.0
2017-04-25 15:00:00,37.93,37.96,37.92,37.96,66323.0,35.2348,35.2627,35.2255,35.2627,66323.0
2017-04-25 15:10:00,37.96,37.98,37.95,37.98,67040.0,35.2627,35.2812,35.2534,35.2812,67040.0
2017-04-25 15:20:00,37.98,37.99,37.96,37.97,102802.0,35.2812,35.2905,35.2627,35.2719,102802.0
2017-04-25 15:30:00,37.97,37.98,37.93,37.94,76912.0,35.2719,35.2812,35.2348,35.2441,76912.0
2017-04-25 15:40:00,37.94,37.96,37.93,37.95,110402.0,35.2441,35.2627,35.2348,35.2534,110402.0
2017-04-25 15:50:00,37.95,37.95,37.89,37.9,252941.0,35.2534,35.2534,35.1976,35.2069,252941.0
2017-04-26 09:30:00,37.9,38.0,37.89,37.93,42330.0,35.2069,35.2998,35.1976,35.2348,42330.0
2017-04-26 09:40:00,37.92,37.95,37.87,37.94,15509.0,35.2255,35.2534,35.179,35.2441,15509.0
2017-04-26 09:50:00,37.96,38.01,37.95,37.98,19231.0,35.2627,35.3091,35.2534,35.2812,19231.0
2017-04-26 10:00:00,38.0,38.0,37.95,38.0,4800.0,35.2998,35.2998,35.2534,35.2998,4800.0
2017-04-26 10:10:00,38.02,38.12,37.99,38.1,29530.0,35.3184,35.4113,35.2905,35.3927,29530.0
2017-04-26 10:20:00,38.09,38.16,38.08,38.16,41096.0,35.3834,35.4484,35.3741,35.4484,41096.0
2017-04-26 10:30:00,38.17,38.17,38.09,38.09,13866.0,35.4577,35.4577,35.3834,35.3834,13866.0
2017-04-26 10:40:00,38.1,38.11,38.09,38.1,5857.0,35.3927,35.402,35.3834,35.3927,5857.0
2017-04-26 10:50:00,38.1,38.18,38.1,38.18,40455.0,35.3927,35.467,35.3927,35.467,40455.0
2017-04-26 11:00:00,38.17,38.21,38.17,38.18,22340.0,35.4577,35.4949,35.4577,35.467,22340.0
2017-04-26 11:10:00,38.18,38.22,38.18,38.22,14419.0,35.467,35.5042,35.467,35.5042,14419.0
2017-04-26 11:20:00,38.22,38.33,38.19,38.33,32880.0,35.5042,35.6064,35.4763,35.6064,32880.0
2017-04-26 11:30:00,38.32,38.32,38.28,38.29,29726.0,35.5971,35.5971,35.5599,35.5692,29726.0
2017-04-26 11:40:00,38.29,38.3,38.18,38.19,45569.0,35.5692,35.5785,35.467,35.4763,45569.0
2017-04-26 11:50:00,38.18,38.2,38.17,38.2,5494.0,35.467,35.4856,35.4577,35.4856,5494.0
2017-04-26 12:00:00,38.2,38.21,38.17,38.19,6800.0,35.4856,35.4949,35.4577,35.4763,6800.0
2017-04-26 12:10:00,38.19,38.23,38.19,38.21,34931.0,35.4763,35.5135,35.4763,35.4949,34931.0
2017-04-26 12:20:00,38.22,38.22,38.19,38.2,5864.0,35.5042,35.5042,35.4763,35.4856,5864.0
2017-04-26 12:30:00,38.19,38.21,38.17,38.18,12246.0,35.4763,35.4949,35.4577,35.467,12246.0
2017-04-26 12:40:00,38.19,38.23,38.17,38.21,33250.0,35.4763,35.5135,35.4577,35.4949,33250.0
2017-04-26 12:50:00,38.21,38.28,38.21,38.26,13102.0,35.4949,35.5599,35.4949,35.5413,13102.0
2017-04-26 13:00:00,38.26,38.3,38.25,38.3,51030.0,35.5413,35.5785,35.532,35.5785,51030.0
2017-04-26 13:10:00,38.3,38.31,38.27,38.29,10062.0,35.5785,35.5878,35.5506,35.5692,10062.0
2017-04-26 13:20:00,38.29,38.32,38.27,38.28,20066.0,35.5692,35.5971,35.5506,35.5599,20066.0
2017-04-26 13:30:00,38.27,38.3,38.25,38.3,6335.0,35.5506,35.5785,35.532,35.5785,6335.0
2017-04-26 13:40:00,38.29,38.35,38.24,38.28,38543.0,35.5692,35.6249,35.5228,35.5599,38543.0
2017-04-26 13:50:00,38.27,38.32,38.26,38.28,16326.0,35.5506,35.5971,35.5413,35.5599,16326.0
2017-04-26 14:00:00,38.27,38.28,38.23,38.26,21272.0,35.5506,35.5599,35.5135,35.5413,21272.0
2017-04-26 14:10:00,38.27,38.3,38.25,38.29,11253.0,35.5506,35.5785,35.532,35.5692,11253.0
2017-04-26 14:20:00,38.28,38.31,38.25,38.25,37973.0,35.5599,35.5878,35.532,35.532,37973.0
2017-04-26 14:30:00,38.25,38.3,38.24,38.29,33911.0,35.532,35.5785,35.5228,35.5692,33911.0
2017-04-26 14:40:00,38.29,38.34,38.28,38.34,46574.0,35.5692,35.6156,35.5599,35.6156,46574.0
2017-04-26 14:50:00,38.34,38.35,38.32,38.33,18308.0,35.6156,35.6249,35.5971,35.6064,18308.0
2017-04-26 15:00:00,38.32,38.39,38.32,38.39,14234.0,35.5971,35.6621,35.5971,35.6621,14234.0
2017-04-26 15:10:00,38.38,38.4,38.38,38.39,15216.0,35.6528,35.6714,35.6528,35.6621,15216.0
2017-04-26 15:20:00,38.39,38.41,38.38,38.39,40102.0,35.6621,35.6807,35.6528,35.6621,40102.0
2017-04-26 15:30:00,38.4,38.42,38.31,38.32,148371.0,35.6714,35.69,35.5878,35.5971,148371.0
2017-04-26 15:40:00,38.32,38.33,38.27,38.27,44907.0,35.5971,35.6064,35.5506,35.5506,44907.0
2017-04-26 15:50:00,38.27,38.28,38.24,38.26,146106.0,35.5506,35.5599,35.5228,35.5413,146106.0
2017-04-27 09:30:00,38.19,38.26,38.01,38.05,79439.0,35.4763,35.5413,35.3091,35.3463,79439.0
2017-04-27 09:40:00,38.05,38.13,37.98,38.11,60477.0,35.3463,35.4206,35.2812,35.402,60477.0
2017-04-27 09:50:00,38.1,38.13,38.05,38.1,30900.0,35.3927,35.4206,35.3463,35.3927,30900.0
2017-04-27 10:00:00,38.11,38.22,38.09,38.2,41283.0,35.402,35.5042,35.3834,35.4856,41283.0
2017-04-27 10:10:00,38.19,38.2,38.07,38.07,42170.0,35.4763,35.4856,35.3648,35.3648,42170.0
2017-04-27 10:20:00,38.07,38.08,37.97,37.99,21915.0,35.3648,35.3741,35.2719,35.2905,21915.0
2017-04-27 10:30:00,38.0,38.03,37.96,38.01,35647.0,35.2998,35.3277,35.2627,35.3091,35647.0
2017-04-27 10:40:00,38.01,38.05,37.99,38.0,43108.0,35.3091,35.3463,35.2905,35.2998,43108.0
2017-04-27 10:50:00,37.98,38.0,37.94,38.0,82773.0,35.2812,35.2998,35.2441,35.2998,82773.0
2017-04-27 11:00:00,37.99,38.05,37.99,38.03,64011.0,35.2905,35.3463,35.2905,35.3277,64011.0
2017-04-27 11:10:00,38.04,38.1,38.02,38.1,12483.0,35.337,35.3927,35.3184,35.3927,12483.0
2017-04-27 11:20:00,38.1,38.14,38.07,38.07,18018.0,35.3927,35.4299,35.3648,35.3648,18018.0
2017-04-27 11:30:00,38.07,38.07,38.02,38.03,19943.0,35.3648,35.3648,35.3184,35.3277,19943.0
2017-04-27 11:40:00,38.02,38.05,38.01,38.02,10908.0,35.3184,35.3463,35.3091,35.3184,10908.0
2017-04-27 11:50:00,38.02,38.07,38.0,38.04,8911.0,35.3184,35.3648,35.2998,35.337,8911.0
2017-04-27 12:00:00,38.04,38.09,38.04,38.08,5940.0,35.337,35.3834,35.337,35.3741,5940.0
2017-04-27 12:10:00,38.08,38.11,38.08,38.09,5212.0,35.3741,35.402,35.3741,35.3834,5212.0
2017-04-27 12:20:00,38.09,38.09,38.06,38.07,5670.0,35.3834,35.3834,35.3555,35.3648,5670.0
2017-04-27 12:30:00,38.08,38.09,38.07,38.08,9181.0,35.3741,35.3834,35.3648,35.3741,9181.0
2017-04-27 12:40:00,38.09,38.14,38.09,38.12,29041.0,35.3834,35.4299,35.3834,35.4113,29041.0
2017-04-27 12:50:00,38.12,38.2,38.12,38.2,17103.0,35.4113,35.4856,35.4113,35.4856,17103.0
2017-04-27 13:00:00,38.2,38.21,38.15,38.16,5969.0,35.4856,35.4949,35.4391,35.4484,5969.0
2017-04-27 13:10:00,38.17,38.18,38.14,38.18,11453.0,35.4577,35.467,35.4299,35.467,11453.0
2017-04-27 13:20:00,38.17,38.18,38.16,38.18,6776.0,35.4577,35.467,35.4484,35.467,6776.0
2017-04-27 13:30:00,38.17,38.22,38.17,38.22,8147.0,35.4577,35.5042,35.4577,35.5042,8147.0
2017-04-27 13:40:00,38.22,38.23,38.18,38.2,8940.0,35.5042,35.5135,35.467,35.4856,8940.0
2017-04-27 13:50:00,38.2,38.22,38.2,38.22,14540.0,35.4856,35.5042,35.4856,35.5042,14540.0
2017-04-27 14:00:00,38.22,38.24,38.21,38.24,5049.0,35.5042,35.5228,35.4949,35.5228,5049.0
2017-04-27 14:10:00,38.24,38.24,38.22,38.24,12898.0,35.5228,35.5228,35.5042,35.5228,12898.0
2017-04-27 14:20:00,38.24,38.26,38.22,38.23,13905.0,35.5228,35.5413,35.5042,35.5135,13905.0
2017-04-27 14:30:00,38.24,38.29,38.24,38.28,37947.0,35.5228,35.5692,35.5228,35.5599,37947.0
2017-04-27 14:40:00,38.27,38.3,38.26,38.28,24170.0,35.5506,35.5785,35.5413,35.5599,24170.0
2017-04-27 14:50:00,38.28,38.29,38.26,38.28,26720.0,35.5599,35.5692,35.5413,35.5599,26720.0
2017-04-27 15:00:00,38.28,38.29,38.25,38.28,12986.0,35.5599,35.5692,35.532,35.5599,12986.0
2017-04-27 15:10:00,38.29,38.32,38.27,38.27,11067.0,35.5692,35.5971,35.5506,35.5506,11067.0
2017-04-27 15:20:00,38.27,38.31,38.25,38.27,34007.0,35.5506,35.5878,35.532,35.5506,34007.0
2017-04-27 15:30:00,38.27,38.28,38.23,38.25,17832.0,35.5506,35.5599,35.5135,35.532,17832.0
2017-04-27 15:40:00,38.25,38.27,38.23,38.25,49916.0,35.532,35.5506,35.5135,35.532,49916.0
2017-04-27 15:50:00,38.24,38.26,38.21,38.25,109929.0,35.5228,35.5413,35.4949,35.532,109929.0
2017-04-28 09:30:00,38.13,38.16,37.94,37.96,60796.0,35.4206,35.4484,35.2441,35.2627,60796.0
2017-04-28 09:40:00,37.97,38.01,37.89,37.91,46606.0,35.2719,35.3091,35.1976,35.2162,46606.0
2017-04-28 09:50:00,37.91,37.95,37.9,37.91,20090.0,35.2162,35.2534,35.2069,35.2162,20090.0
2017-04-28 10:00:00,37.92,37.93,37.89,37.92,39112.0,35.2255,35.2348,35.1976,35.2255,39112.0
2017-04-28 10:10:00,37.92,37.92,37.88,37.9,15642.0,35.2255,35.2255,35.1883,35.2069,15642.0
2017-04-28 10:20:00,37.89,37.89,37.86,37.88,16200.0,35.1976,35.1976,35.1698,35.1883,16200.0
2017-04-28 10:30:00,37.89,37.89,37.82,37.86,50496.0,35.1976,35.1976,35.1326,35.1698,50496.0
2017-04-28 10:40:00,37.86,37.88,37.81,37.82,13953.0,35.1698,35.1883,35.1233,35.1326,13953.0
2017-04-28 10:50:00,37.82,37.86,37.78,37.8,17325.0,35.1326,35.1698,35.0954,35.114,17325.0
2017-04-28 11:00:00,37.8,37.8,37.73,37.73,14490.0,35.114,35.114,35.049,35.049,14490.0
2017-04-28 11:10:00,37.74,37.76,37.7,37.75,29263.0,35.0583,35.0769,35.0211,35.0676,29263.0
2017-04-28 11:20:00,37.76,37.77,37.7,37.76,49639.0,35.0769,35.0862,35.0211,35.0769,49639.0
2017-04-28 11:30:00,37.76,37.76,37.65,37.66,42166.0,35.0769,35.0769,34.9747,34.984,42166.0
2017-04-28 11:40:00,37.66,37.72,37.64,37.72,18422.0,34.984,35.0397,34.9654,35.0397,18422.0
2017-04-28 11:50:00,37.72,37.74,37.69,37.7,6710.0,35.0397,35.0583,35.0118,35.0211,6710.0
2017-04-28 12:00:00,37.7,37.74,37.69,37.72,9900.0,35.0211,35.0583,35.0118,35.0397,9900.0
2017-04-28 12:10:00,37.73,37.74,37.68,37.7,21736.0,35.049,35.0583,35.0025,35.0211,21736.0
2017-04-28 12:20:00,37.7,37.71,37.69,37.7,17104.0,35.0211,35.0304,35.0118,35.0211,17104.0
2017-04-28 12:30:00,37.7,37.71,37.69,37.71,20153.0,35.0211,35.0304,35.0118,35.0304,20153.0
2017-04-28 12:40:00,37.71,37.78,37.69,37.78,40982.0,35.0304,35.0954,35.0118,35.0954,40982.0
2017-04-28 12:50:00,37.78,37.78,37.74,37.77,5577.0,35.0954,35.0954,35.0583,35.0862,5577.0
2017-04-28 13:00:00,37.76,37.81,37.74,37.81,7731.0,35.0769,35.1233,35.0583,35.1233,7731.0
2017-04-28 13:10:00,37.8,37.83,37.79,37.81,12134.0,35.114,35.1419,35.1047,35.1233,12134.0
2017-04-28 13:20:00,37.8,37.86,37.8,37.84,4000.0,35.114,35.1698,35.114,35.1512,4000.0
2017-04-28 13:30:00,37.85,37.88,37.85,37.86,8608.0,35.1605,35.1883,35.1605,35.1698,8608.0
2017-04-28 13:40:00,37.86,37.86,37.83,37.83,14889.0,35.1698,35.1698,35.1419,35.1419,14889.0
2017-04-28 13:50:00,37.83,37.86,37.83,37.83,7247.0,35.1419,35.1698,35.1419,35.1419,7247.0
2017-04-28 14:00:00,37.84,37.88,37.82,37.86,8645.0,35.1512,35.1883,35.1326,35.1698,8645.0
2017-04-28 14:10:00,37.86,37.86,37.82,37.82,14601.0,35.1698,35.1698,35.1326,35.1326,14601.0
2017-04-28 14:20:00,37.82,37.85,37.81,37.85,7600.0,35.1326,35.1605,35.1233,35.1605,7600.0
2017-04-28 14:30:00,37.86,37.86,37.83,37.83,15823.0,35.1698,35.1698,35.1419,35.1419,15823.0
2017-04-28 14:40:00,37.84,37.85,37.82,37.82,7800.0,35.1512,35.1605,35.1326,35.1326,7800.0
2017-04-28 14:50:00,37.82,37.82,37.78,37.81,11220.0,35.1326,35.1326,35.0954,35.1233,11220.0
2017-04-28 15:00:00,37.81,37.86,37.81,37.86,5270.0,35.1233,35.1698,35.1233,35.1698,5270.0
2017-04-28 15:10:00,37.86,37.88,37.85,37.88,15261.0,35.1698,35.1883,35.1605,35.1883,15261.0
2017-04-28 15:20:00,37.88,37.89,37.86,37.87,50724.0,35.1883,35.1976,35.1698,35.179,50724.0
2017-04-28 15:30:00,37.87,37.89,37.84,37.84,31590.0,35.179,35.1976,35.1512,35.1512,31590.0
2017-04-28 15:40:00,37.85,37.85,37.83,37.84,73355.0,35.1605,35.1605,35.1419,35.1512,73355.0
2017-04-28 15:50:00,37.84,37.85,37.81,37.81,73898.0,35.1512,35.1605,35.1233,35.1233,73898.0
2017-05-01 09:30:00,37.98,37.98,37.79,37.88,92897.0,35.2812,35.2812,35.1047,35.1883,92897.0
2017-05-01 09:40:00,37.89,37.9,37.82,37.83,87279.0,35.1976,35.2069,35.1326,35.1419,87279.0
2017-05-01 09:50:00,37.82,37.83,37.78,37.8,205261.0,35.1326,35.1419,35.0954,35.114,205261.0
2017-05-01 10:00:00,37.8,37.8,37.71,37.71,103771.0,35.114,35.114,35.0304,35.0304,103771.0
2017-05-01 10:10:00,37.7,37.76,37.7,37.75,36983.0,35.0211,35.0769,35.0211,35.0676,36983.0
2017-05-01 10:20:00,37.73,37.73,37.67,37.67,11596.0,35.049,35.049,34.9933,34.9933,11596.0
2017-05-01 10:30:00,37.67,37.78,37.67,37.78,8167.0,34.9933,35.0954,34.9933,35.0954,8167.0
2017-05-01 10:40:00,37.78,37.84,37.78,37.84,24745.0,35.0954,35.1512,35.0954,35.1512,24745.0
2017-05-01 10:50:00,37.83,37.83,37.8,37.81,13010.0,35.1419,35.1419,35.114,35.1233,13010.0
2017-05-01 11:00:00,37.81,37.81,37.75,37.75,5761.0,35.1233,35.1233,35.0676,35.0676,5761.0
2017-05-01 11:10:00,37.74,37.76,37.73,37.74,9238.0,35.0583,35.0769,35.049,35.0583,9238.0
2017-05-01 11:20:00,37.73,37.75,37.72,37.72,8147.0,35.049,35.0676,35.0397,35.0397,8147.0
2017-05-01 11:30:00,37.71,37.72,37.64,37.65,8619.0,35.0304,35.0397,34.9654,34.9747,8619.0
2017-05-01 11:40:00,37.66,37.68,37.66,37.68,4368.0,34.984,35.0025,34.984,35.0025,4368.0
2017-05-01 11:50:00,37.68,37.71,37.66,37.7,7600.0,35.0025,35.0304,34.984,35.0211,7600.0
2017-05-01 12:00:00,37.72,37.72,37.7,37.72,2819.0,35.0397,35.0397,35.0211,35.0397,2819.0
2017-05-01 12:10:00,37.72,37.74,37.71,37.71,4350.0,35.0397,35.0583,35.0304,35.0304,4350.0
2017-05-01 12:20:00,37.71,37.71,37.68,37.69,1902.0,35.0304,35.0304,35.0025,35.0118,1902.0
2017-05-01 12:30:00,37.7,37.71,37.69,37.7,12047.0,35.0211,35.0304,35.0118,35.0211,12047.0
2017-05-01 12:40:00,37.7,37.72,37.69,37.69,8300.0,35.0211,35.0397,35.0118,35.0118,8300.0
2017-05-01 12:50:00,37.69,37.71,37.62,37.7,18005.0,35.0118,35.0304,34.9468,35.0211,18005.0
2017-05-01 13:00:00,37.69,37.7,37.67,37.68,7428.0,35.0118,35.0211,34.9933,35.0025,7428.0
2017-05-01 13:10:00,37.68,37.73,37.67,37.73,12426.0,35.0025,35.049,34.9933,35.049,12426.0
2017-05-01 13:20:00,37.73,37.75,37.73,37.74,44505.0,35.049,35.0676,35.049,35.0583,44505.0
2017-05-01 13:30:00,37.75,37.76,37.73,37.75,18783.0,35.0676,35.0769,35.049,35.0676,18783.0
2017-05-01 13:40:00,37.75,37.81,37.75,37.8,4015.0,35.0676,35.1233,35.0676,35.114,4015.0
2017-05-01 13:50:00,37.81,37.85,37.81,37.84,14217.0,35.1233,35.1605,35.1233,35.1512,14217.0
2017-05-01 14:00:00,37.85,37.87,37.79,37.8,10570.0,35.1605,35.179,35.1047,35.114,10570.0
2017-05-01 14:10:00,37.81,37.83,37.8,37.81,9608.0,35.1233,35.1419,35.114,35.1233,9608.0
2017-05-01 14:20:00,37.8,37.81,37.77,37.77,3893.0,35.114,35.1233,35.0862,35.0862,3893.0
2017-05-01 14:30:00,37.76,37.79,37.76,37.78,4862.0,35.0769,35.1047,35.0769,35.0954,4862.0
2017-05-01 14:40:00,37.76,37.76,37.75,37.75,3760.0,35.0769,35.0769,35.0676,35.0676,3760.0
2017-05-01 14:50:00,37.74,37.75,37.73,37.74,1200.0,35.0583,35.0676,35.049,35.0583,1200.0
2017-05-01 15:00:00,37.74,37.77,37.73,37.77,8888.0,35.0583,35.0862,35.049,35.0862,8888.0
2017-05-01 15:10:00,37.77,37.77,37.74,37.74,26950.0,35.0862,35.0862,35.0583,35.0583,26950.0
2017-05-01 15:20:00,37.73,37.74,37.71,37.72,6697.0,35.049,35.0583,35.0304,35.0397,6697.0
2017-05-01 15:30:00,37.72,37.73,37.69,37.69,16627.0,35.0397,35.049,35.0118,35.0118,16627.0
2017-05-01 15:40:00,37.68,37.7,37.67,37.68,37309.0,35.0025,35.0211,34.9933,35.0025,37309.0
2017-05-01 15:50:00,37.68,37.68,37.63,37.63,54719.0,35.0025,35.0025,34.9561,34.9561,54719.0
2017-05-02 09:30:00,37.63,37.72,37.63,37.66,30282.0,34.9561,35.0397,34.9561,34.984,30282.0
2017-05-02 09:40:00,37.66,37.66,37.5,37.55,38396.0,34.984,34.984,34.8353,34.8818,38396.0
2017-05-02 09:50:00,37.55,37.6,37.51,37.51,27526.0,34.8818,34.9282,34.8446,34.8446,27526.0
2017-05-02 10:00:00,37.5,37.51,37.43,37.47,18872.0,34.8353,34.8446,34.7703,34.8075,18872.0
2017-05-02 10:10:00,37.47,37.51,37.43,37.5,20008.0,34.8075,34.8446,34.7703,34.8353,20008.0
2017-05-02 10:20:00,37.5,37.53,37.48,37.49,11591.0,34.8353,34.8632,34.8168,34.826,11591.0
2017-05-02 10:30:00,37.49,37.53,37.48,37.53,35956.0,34.826,34.8632,34.8168,34.8632,35956.0
2017-05-02 10:40:00,37.52,37.57,37.52,37.54,9955.0,34.8539,34.9004,34.8539,34.8725,9955.0
2017-05-02 10:50:00,37.54,37.54,37.51,37.53,20217.0,34.8725,34.8725,34.8446,34.8632,20217.0
2017-05-02 11:00:00,37.52,37.59,37.5,37.59,217043.0,34.8539,34.9189,34.8353,34.9189,217043.0
2017-05-02 11:10:00,37.59,37.62,37.58,37.62,30697.0,34.9189,34.9468,34.9097,34.9468,30697.0
2017-05-02 11:20:00,37.62,37.62,37.57,37.58,12831.0,34.9468,34.9468,34.9004,34.9097,12831.0
2017-05-02 11:30:00,37.57,37.6,37.54,37.58,44082.0,34.9004,34.9282,34.8725,34.9097,44082.0
2017-05-02 11:40:00,37.57,37.59,37.54,37.55,25527.0,34.9004,34.9189,34.8725,34.8818,25527.0
2017-05-02 11:50:00,37.55,37.55,37.5,37.54,17180.0,34.8818,34.8818,34.8353,34.8725,17180.0
2017-05-02 12:00:00,37.54,37.59,37.54,37.55,76895.0,34.8725,34.9189,34.8725,34.8818,76895.0
2017-05-02 12:10:00,37.55,37.58,37.55,37.57,11181.0,34.8818,34.9097,34.8818,34.9004,11181.0
2017-05-02 12:20:00,37.57,37.59,37.56,37.57,15501.0,34.9004,34.9189,34.8911,34.9004,15501.0
2017-05-02 12:30:00,37.57,37.59,37.56,37.58,20217.0,34.9004,34.9189,34.8911,34.9097,20217.0
2017-05-02 12:40:00,37.59,37.6,37.58,37.58,23972.0,34.9189,34.9282,34.9097,34.9097,23972.0
2017-05-02 12:50:00,37.56,37.57,37.54,37.57,14809.0,34.8911,34.9004,34.8725,34.9004,14809.0
2017-05-02 13:00:00,37.56,37.56,37.53,37.55,23636.0,34.8911,34.8911,34.8632,34.8818,23636.0
2017-05-02 13:10:00,37.55,37.55,37.51,37.53,20260.0,34.8818,34.8818,34.8446,34.8632,20260.0
2017-05-02 13:20:00,37.52,37.55,37.51,37.53,10440.0,34.8539,34.8818,34.8446,34.8632,10440.0
2017-05-02 13:30:00,37.53,37.56,37.53,37.55,8607.0,34.8632,34.8911,34.8632,34.8818,8607.0
2017-05-02 13:40:00,37.54,37.55,37.51,37.53,11802.0,34.8725,34.8818,34.8446,34.8632,11802.0
2017-05-02 13:50:00,37.53,37.54,37.51,37.52,6908.0,34.8632,34.8725,34.8446,34.8539,6908.0
2017-05-02 14:00:00,37.52,37.54,37.51,37.52,19578.0,34.8539,34.8725,34.8446,34.8539,19578.0
2017-05-02 14:10:00,37.52,37.54,37.51,37.52,12174.0,34.8539,34.8725,34.8446,34.8539,12174.0
2017-05-02 14:20:00,37.52,37.54,37.5,37.5,41370.0,34.8539,34.8725,34.8353,34.8353,41370.0
2017-05-02 14:30:00,37.5,37.52,37.49,37.5,23778.0,34.8353,34.8539,34.826,34.8353,23778.0
2017-05-02 14:40:00,37.5,37.54,37.49,37.52,13133.0,34.8353,34.8725,34.826,34.8539,13133.0
2017-05-02 14:50:00,37.52,37.52,37.49,37.51,19995.0,34.8539,34.8539,34.826,34.8446,19995.0
2017-05-02 15:00:00,37.5,37.53,37.5,37.52,9981.0,34.8353,34.8632,34.8353,34.8539,9981.0
2017-05-02 15:10:00,37.52,37.55,37.52,37.53,16628.0,34.8539,34.8818,34.8539,34.8632,16628.0
2017-05-02 15:20:00,37.53,37.55,37.53,37.55,25846.0,34.8632,34.8818,34.8632,34.8818,25846.0
2017-05-02 15:30:00,37.55,37.56,37.53,37.55,37186.0,34.8818,34.8911,34.8632,34.8818,37186.0
2017-05-02 15:40:00,37.55,37.57,37.54,37.56,103416.0,34.8818,34.9004,34.8725,34.8911,103416.0
2017-05-02 15:50:00,37.56,37.59,37.56,37.59,96132.0,34.8911,34.9189,34.8911,34.9189,96132.0
2017-05-03 09:30:00,37.5,37.59,37.42,37.59,46966.0,34.8353,34.9189,34.761,34.9189,46966.0
2017-05-03 09:40:00,37.59,37.63,37.58,37.62,31074.0,34.9189,34.9561,34.9097,34.9468,31074.0
2017-05-03 09:50:00,37.61,37.65,37.56,37.57,19836.0,34.9375,34.9747,34.8911,34.9004,19836.0
2017-05-03 10:00:00,37.57,37.57,37.49,37.49,25986.0,34.9004,34.9004,34.826,34.826,25986.0
2017-05-03 10:10:00,37.48,37.59,37.46,37.57,36547.0,34.8168,34.9189,34.7982,34.9004,36547.0
2017-05-03 10:20:00,37.57,37.57,37.53,37.56,16177.0,34.9004,34.9004,34.8632,34.8911,16177.0
2017-05-03 10:30:00,37.54,37.54,37.49,37.53,29544.0,34.8725,34.8725,34.826,34.8632,29544.0
2017-05-03 10:40:00,37.52,37.52,37.44,37.46,17356.0,34.8539,34.8539,34.7796,34.7982,17356.0
2017-05-03 10:50:00,37.46,37.46,37.39,37.4,37256.0,34.7982,34.7982,34.7332,34.7424,37256.0
2017-05-03 11:00:00,37.4,37.42,37.38,37.42,357327.0,34.7424,34.761,34.7239,34.761,357327.0
2017-05-03 11:10:00,37.43,37.46,37.43,37.46,29775.0,34.7703,34.7982,34.7703,34.7982,29775.0
2017-05-03 11:20:00,37.47,37.49,37.45,37.46,12661.0,34.8075,34.826,34.7889,34.7982,12661.0
2017-05-03 11:30:00,37.45,37.49,37.45,37.47,30290.0,34.7889,34.826,34.7889,34.8075,30290.0
2017-05-03 11:40:00,37.48,37.48,37.44,37.45,9100.0,34.8168,34.8168,34.7796,34.7889,9100.0
2017-05-03 11:50:00,37.46,37.47,37.43,37.43,27878.0,34.7982,34.8075,34.7703,34.7703,27878.0
2017-05-03 12:00:00,37.43,37.45,37.41,37.43,39960.0,34.7703,34.7889,34.7517,34.7703,39960.0
2017-05-03 12:10:00,37.43,37.44,37.4,37.44,22166.0,34.7703,34.7796,34.7424,34.7796,22166.0
2017-05-03 12:20:00,37.45,37.45,37.43,37.44,23814.0,34.7889,34.7889,34.7703,34.7796,23814.0
2017-05-03 12:30:00,37.44,37.44,37.41,37.42,39034.0,34.7796,34.7796,34.7517,34.761,39034.0
2017-05-03 12:40:00,37.42,37.44,37.4,37.41,10053.0,34.761,34.7796,34.7424,34.7517,10053.0
2017-05-03 12:50:00,37.41,37.43,37.4,37.43,8742.0,34.7517,34.7703,34.7424,34.7703,8742.0
2017-05-03 13:00:00,37.43,37.46,37.42,37.43,45380.0,34.7703,34.7982,34.761,34.7703,45380.0
2017-05-03 13:10:00,37.43,37.45,37.41,37.41,10613.0,34.7703,34.7889,34.7517,34.7517,10613.0
2017-05-03 13:20:00,37.41,37.42,37.4,37.41,12713.0,34.7517,34.761,34.7424,34.7517,12713.0
2017-05-03 13:30:00,37.41,37.41,37.38,37.38,9722.0,34.7517,34.7517,34.7239,34.7239,9722.0
2017-05-03 13:40:00,37.38,37.38,37.36,37.38,9964.0,34.7239,34.7239,34.7053,34.7239,9964.0
2017-05-03 13:50:00,37.38,37.41,37.37,37.41,20821.0,34.7239,34.7517,34.7146,34.7517,20821.0
2017-05-03 14:00:00,37.41,37.42,37.37,37.4,62348.0,34.7517,34.761,34.7146,34.7424,62348.0
2017-05-03 14:10:00,37.39,37.4,37.33,37.35,55617.0,34.7332,34.7424,34.6774,34.696,55617.0
2017-05-03 14:20:00,37.36,37.36,37.31,37.33,28112.0,34.7053,34.7053,34.6588,34.6774,28112.0
2017-05-03 14:30:00,37.34,37.34,37.3,37.32,25510.0,34.6867,34.6867,34.6495,34.6681,25510.0
2017-05-03 14:40:00,37.33,37.36,37.32,37.34,20508.0,34.6774,34.7053,34.6681,34.6867,20508.0
2017-05-03 14:50:00,37.35,37.36,37.33,37.34,60642.0,34.696,34.7053,34.6774,34.6867,60642.0
2017-05-03 15:00:00,37.35,37.4,37.33,37.39,35453.0,34.696,34.7424,34.6774,34.7332,35453.0
2017-05-03 15:10:00,37.39,37.4,37.36,37.38,32314.0,34.7332,34.7424,34.7053,34.7239,32314.0
2017-05-03 15:20:00,37.38,37.4,37.36,37.4,39600.0,34.7239,34.7424,34.7053,34.7424,39600.0
2017-05-03 15:30:00,37.4,37.44,37.38,37.44,85796.0,34.7424,34.7796,34.7239,34.7796,85796.0
2017-05-03 15:40:00,37.44,37.49,37.43,37.48,56409.0,34.7796,34.826,34.7703,34.8168,56409.0
2017-05-03 15:50:00,37.49,37.52,37.47,37.48,129137.0,34.826,34.8539,34.8075,34.8168,129137.0
2017-05-04 09:30:00,37.66,37.77,37.63,37.67,38506.0,34.984,35.0862,34.9561,34.9933,38506.0
2017-05-04 09:40:00,37.67,37.72,37.63,37.65,54552.0,34.9933,35.0397,34.9561,34.9747,54552.0
2017-05-04 09:50:00,37.64,37.67,37.56,37.58,22651.0,34.9654,34.9933,34.8911,34.9097,22651.0
2017-05-04 10:00:00,37.58,37.65,37.57,37.61,13652.0,34.9097,34.9747,34.9004,34.9375,13652.0
2017-05-04 10:10:00,37.59,37.61,37.58,37.58,7110.0,34.9189,34.9375,34.9097,34.9097,7110.0
2017-05-04 10:20:00,37.58,37.59,37.53,37.56,9757.0,34.9097,34.9189,34.8632,34.8911,9757.0
2017-05-04 10:30:00,37.55,37.61,37.54,37.61,9524.0,34.8818,34.9375,34.8725,34.9375,9524.0
2017-05-04 10:40:00,37.6,37.62,37.56,37.56,11706.0,34.9282,34.9468,34.8911,34.8911,11706.0
2017-05-04 10:50:00,37.57,37.59,37.56,37.59,20981.0,34.9004,34.9189,34.8911,34.9189,20981.0
2017-05-04 11:00:00,37.59,37.59,37.53,37.54,6105.0,34.9189,34.9189,34.8632,34.8725,6105.0
2017-05-04 11:10:00,37.53,37.57,37.53,37.57,9639.0,34.8632,34.9004,34.8632,34.9004,9639.0
2017-05-04 11:20:00,37.57,37.59,37.54,37.55,16800.0,34.9004,34.9189,34.8725,34.8818,16800.0
2017-05-04 11:30:00,37.56,37.58,37.56,37.57,6180.0,34.8911,34.9097,34.8911,34.9004,6180.0
2017-05-04 11:40:00,37.57,37.61,37.55,37.59,9725.0,34.9004,34.9375,34.8818,34.9189,9725.0
2017-05-04 11:50:00,37.59,37.62,37.56,37.57,11484.0,34.9189,34.9468,34.8911,34.9004,11484.0
2017-05-04 12:00:00,37.57,37.58,37.52,37.52,19479.0,34.9004,34.9097,34.8539,34.8539,19479.0
2017-05-04 12:10:00,37.52,37.52,37.46,37.47,11535.0,34.8539,34.8539,34.7982,34.8075,11535.0
2017-05-04 12:20:00,37.46,37.51,37.45,37.51,5159.0,34.7982,34.8446,34.7889,34.8446,5159.0
2017-05-04 12:30:00,37.52,37.52,37.49,37.51,6800.0,34.8539,34.8539,34.826,34.8446,6800.0
2017-05-04 12:40:00,37.52,37.57,37.49,37.57,6352.0,34.8539,34.9004,34.826,34.9004,6352.0
2017-05-04 12:50:00,37.57,37.58,37.55,37.57,17806.0,34.9004,34.9097,34.8818,34.9004,17806.0
2017-05-04 13:00:00,37.57,37.59,37.56,37.56,5557.0,34.9004,34.9189,34.8911,34.8911,5557.0
2017-05-04 13:10:00,37.57,37.57,37.53,37.54,7554.0,34.9004,34.9004,34.8632,34.8725,7554.0
2017-05-04 13:20:00,37.54,37.55,37.51,37.53,6202.0,34.8725,34.8818,34.8446,34.8632,6202.0
2017-05-04 13:30:00,37.52,37.55,37.5,37.55,147124.0,34.8539,34.8818,34.8353,34.8818,147124.0
2017-05-04 13:40:00,37.54,37.59,37.53,37.59,34114.0,34.8725,34.9189,34.8632,34.9189,34114.0
2017-05-04 13:50:00,37.59,37.59,37.53,37.54,24274.0,34.9189,34.9189,34.8632,34.8725,24274.0
2017-05-04 14:00:00,37.55,37.58,37.54,37.56,35705.0,34.8818,34.9097,34.8725,34.8911,35705.0
2017-05-04 14:10:00,37.56,37.59,37.54,37.54,45413.0,34.8911,34.9189,34.8725,34.8725,45413.0
2017-05-04 14:20:00,37.53,37.55,37.51,37.55,29835.0,34.8632,34.8818,34.8446,34.8818,29835.0
2017-05-04 14:30:00,37.55,37.58,37.53,37.55,43315.0,34.8818,34.9097,34.8632,34.8818,43315.0
2017-05-04 14:40:00,37.55,37.58,37.55,37.58,11665.0,34.8818,34.9097,34.8818,34.9097,11665.0
2017-05-04 14:50:00,37.58,37.58,37.52,37.53,8516.0,34.9097,34.9097,34.8539,34.8632,8516.0
2017-05-04 15:00:00,37.53,37.55,37.52,37.53,9658.0,34.8632,34.8818,34.8539,34.8632,9658.0
2017-05-04 15:10:00,37.52,37.52,37.51,37.52,8065.0,34.8539,34.8539,34.8446,34.8539,8065.0
2017-05-04 15:20:00,37.52,37.52,37.5,37.51,10045.0,34.8539,34.8539,34.8353,34.8446,10045.0
2017-05-04 15:30:00,37.51,37.53,37.5,37.51,14419.0,34.8446,34.8632,34.8353,34.8446,14419.0
2017-05-04 15:40:00,37.51,37.53,37.5,37.5,46838.0,34.8446,34.8632,34.8353,34.8353,46838.0
2017-05-04 15:50:00,37.51,37.54,37.51,37.54,87010.0,34.8446,34.8725,34.8446,34.8725,87010.0
2017-05-05 09:30:00,37.63,37.73,37.6,37.64,99642.0,34.9561,35.049,34.9282,34.9654,99642.0
2017-05-05 09:40:00,37.63,37.64,37.6,37.63,19305.0,34.9561,34.9654,34.9282,34.9561,19305.0
2017-05-05 09:50:00,37.62,37.63,37.54,37.55,12230.0,34.9468,34.9561,34.8725,34.8818,12230.0
2017-05-05 10:00:00,37.55,37.57,37.53,37.57,40662.0,34.8818,34.9004,34.8632,34.9004,40662.0
2017-05-05 10:10:00,37.57,37.63,37.57,37.61,20373.0,34.9004,34.9561,34.9004,34.9375,20373.0
2017-05-05 10:20:00,37.61,37.63,37.56,37.59,19224.0,34.9375,34.9561,34.8911,34.9189,19224.0
2017-05-05 10:30:00,37.59,37.6,37.53,37.55,16704.0,34.9189,34.9282,34.8632,34.8818,16704.0
2017-05-05 10:40:00,37.55,37.58,37.53,37.58,8600.0,34.8818,34.9097,34.8632,34.9097,8600.0
2017-05-05 10:50:00,37.58,37.6,37.57,37.6,11730.0,34.9097,34.9282,34.9004,34.9282,11730.0
2017-05-05 11:00:00,37.61,37.67,37.61,37.66,12475.0,34.9375,34.9933,34.9375,34.984,12475.0
2017-05-05 11:10:00,37.66,37.7,37.66,37.7,13672.0,34.984,35.0211,34.984,35.0211,13672.0
2017-05-05 11:20:00,37.7,37.71,37.66,37.67,20539.0,35.0211,35.0304,34.984,34.9933,20539.0
2017-05-05 11:30:00,37.67,37.69,37.66,37.69,11944.0,34.9933,35.0118,34.984,35.0118,11944.0
2017-05-05 11:40:00,37.69,37.71,37.68,37.7,20714.0,35.0118,35.0304,35.0025,35.0211,20714.0
2017-05-05 11:50:00,37.7,37.73,37.69,37.73,14202.0,35.0211,35.049,35.0118,35.049,14202.0
2017-05-05 12:00:00,37.73,37.74,37.69,37.71,14200.0,35.049,35.0583,35.0118,35.0304,14200.0
2017-05-05 12:10:00,37.7,37.7,37.65,37.68,14610.0,35.0211,35.0211,34.9747,35.0025,14610.0
2017-05-05 12:20:00,37.68,37.68,37.65,37.66,9800.0,35.0025,35.0025,34.9747,34.984,9800.0
2017-05-05 12:30:00,37.66,37.67,37.63,37.66,27380.0,34.984,34.9933,34.9561,34.984,27380.0
2017-05-05 12:40:00,37.66,37.7,37.66,37.7,13505.0,34.984,35.0211,34.984,35.0211,13505.0
2017-05-05 12:50:00,37.69,37.7,37.67,37.7,12420.0,35.0118,35.0211,34.9933,35.0211,12420.0
2017-05-05 13:00:00,37.7,37.73,37.7,37.73,9700.0,35.0211,35.049,35.0211,35.049,9700.0
2017-05-05 13:10:00,37.72,37.74,37.72,37.73,9100.0,35.0397,35.0583,35.0397,35.049,9100.0
2017-05-05 13:20:00,37.73,37.76,37.73,37.75,14450.0,35.049,35.0769,35.049,35.0676,14450.0
2017-05-05 13:30:00,37.75,37.76,37.74,37.76,9059.0,35.0676,35.0769,35.0583,35.0769,9059.0
2017-05-05 13:40:00,37.76,37.76,37.74,37.76,10538.0,35.0769,35.0769,35.0583,35.0769,10538.0
2017-05-05 13:50:00,37.75,37.78,37.75,37.77,18379.0,35.0676,35.0954,35.0676,35.0862,18379.0
2017-05-05 14:00:00,37.77,37.78,37.75,37.77,12574.0,35.0862,35.0954,35.0676,35.0862,12574.0
2017-05-05 14:10:00,37.77,37.78,37.75,37.77,10434.0,35.0862,35.0954,35.0676,35.0862,10434.0
2017-05-05 14:20:00,37.77,37.77,37.74,37.75,10900.0,35.0862,35.0862,35.0583,35.0676,10900.0
2017-05-05 14:30:00,37.75,37.75,37.72,37.74,13582.0,35.0676,35.0676,35.0397,35.0583,13582.0
2017-05-05 14:40:00,37.74,37.75,37.73,37.75,24512.0,35.0583,35.0676,35.049,35.0676,24512.0
2017-05-05 14:50:00,37.75,37.75,37.72,37.72,8488.0,35.0676,35.0676,35.0397,35.0397,8488.0
2017-05-05 15:00:00,37.72,37.76,37.7,37.75,74418.0,35.0397,35.0769,35.0211,35.0676,74418.0
2017-05-05 15:10:00,37.75,37.77,37.75,37.77,14803.0,35.0676,35.0862,35.0676,35.0862,14803.0
2017-05-05 15:20:00,37.77,37.77,37.74,37.75,15602.0,35.0862,35.0862,35.0583,35.0676,15602.0
2017-05-05 15:30:00,37.75,37.76,37.73,37.73,29539.0,35.0676,35.0769,35.049,35.049,29539.0
2017-05-05 15:40:00,37.74,37.76,37.73,37.76,49906.0,35.0583,35.0769,35.049,35.0769,49906.0
2017-05-05 15:50:00,37.75,37.79,37.75,37.79,120335.0,35.0676,35.1047,35.0676,35.1047,120335.0
2017-05-08 09:30:00,37.71,37.89,37.68,37.8,64754.0,35.0304,35.1976,35.0025,35.114,64754.0
2017-05-08 09:40:00,37.81,37.81,37.73,37.73,5342.0,35.1233,35.1233,35.049,35.049,5342.0
2017-05-08 09:50:00,37.74,37.77,37.74,37.76,8354.0,35.0583,35.0862,35.0583,35.0769,8354.0
2017-05-08 10:00:00,37.77,37.83,37.77,37.79,8090.0,35.0862,35.1419,35.0862,35.1047,8090.0
2017-05-08 10:10:00,37.77,37.77,37.7,37.71,4262.0,35.0862,35.0862,35.0211,35.0304,4262.0
2017-05-08 10:20:00,37.7,37.7,37.68,37.68,6018.0,35.0211,35.0211,35.0025,35.0025,6018.0
2017-05-08 10:30:00,37.67,37.69,37.65,37.66,4961.0,34.9933,35.0118,34.9747,34.984,4961.0
2017-05-08 10:40:00,37.66,37.72,37.66,37.69,44722.0,34.984,35.0397,34.984,35.0118,44722.0
2017-05-08 10:50:00,37.68,37.68,37.63,37.66,24332.0,35.0025,35.0025,34.9561,34.984,24332.0
2017-05-08 11:00:00,37.66,37.71,37.66,37.68,10395.0,34.984,35.0304,34.984,35.0025,10395.0
2017-05-08 11:10:00,37.67,37.68,37.62,37.64,9635.0,34.9933,35.0025,34.9468,34.9654,9635.0
2017-05-08 11:20:00,37.64,37.65,37.59,37.62,11560.0,34.9654,34.9747,34.9189,34.9468,11560.0
2017-05-08 11:30:00,37.62,37.67,37.62,37.66,1510.0,34.9468,34.9933,34.9468,34.984,1510.0
2017-05-08 11:40:00,37.66,37.67,37.64,37.66,3142.0,34.984,34.9933,34.9654,34.984,3142.0
2017-05-08 11:50:00,37.66,37.66,37.62,37.64,1700.0,34.984,34.984,34.9468,34.9654,1700.0
2017-05-08 12:00:00,37.64,37.65,37.63,37.64,1500.0,34.9654,34.9747,34.9561,34.9654,1500.0
2017-05-08 12:10:00,37.65,37.66,37.63,37.63,3150.0,34.9747,34.984,34.9561,34.9561,3150.0
2017-05-08 12:20:00,37.64,37.65,37.64,37.65,3200.0,34.9654,34.9747,34.9654,34.9747,3200.0
2017-05-08 12:30:00,37.66,37.68,37.65,37.68,2687.0,34.984,35.0025,34.9747,35.0025,2687.0
2017-05-08 12:40:00,37.69,37.75,37.68,37.73,10251.0,35.0118,35.0676,35.0025,35.049,10251.0
2017-05-08 12:50:00,37.73,37.75,37.73,37.75,6008.0,35.049,35.0676,35.049,35.0676,6008.0
2017-05-08 13:00:00,37.74,37.76,37.74,37.75,4100.0,35.0583,35.0769,35.0583,35.0676,4100.0
2017-05-08 13:10:00,37.75,37.75,37.72,37.74,6626.0,35.0676,35.0676,35.0397,35.0583,6626.0
2017-05-08 13:20:00,37.74,37.75,37.72,37.73,5000.0,35.0583,35.0676,35.0397,35.049,5000.0
2017-05-08 13:30:00,37.73,37.75,37.73,37.75,2763.0,35.049,35.0676,35.049,35.0676,2763.0
2017-05-08 13:40:00,37.76,37.76,37.75,37.76,5200.0,35.0769,35.0769,35.0676,35.0769,5200.0
2017-05-08 13:50:00,37.76,37.78,37.76,37.77,1900.0,35.0769,35.0954,35.0769,35.0862,1900.0
2017-05-08 14:00:00,37.77,37.79,37.77,37.79,5425.0,35.0862,35.1047,35.0862,35.1047,5425.0
2017-05-08 14:10:00,37.78,37.79,37.73,37.74,7023.0,35.0954,35.1047,35.049,35.0583,7023.0
2017-05-08 14:20:00,37.75,37.76,37.74,37.76,6923.0,35.0676,35.0769,35.0583,35.0769,6923.0
2017-05-08 14:30:00,37.76,37.76,37.73,37.74,11556.0,35.0769,35.0769,35.049,35.0583,11556.0
2017-05-08 14:40:00,37.74,37.74,37.7,37.71,2800.0,35.0583,35.0583,35.0211,35.0304,2800.0
2017-05-08 14:50:00,37.71,37.71,37.69,37.7,5450.0,35.0304,35.0304,35.0118,35.0211,5450.0
2017-05-08 15:00:00,37.71,37.71,37.69,37.71,5050.0,35.0304,35.0304,35.0118,35.0304,5050.0
2017-05-08 15:10:00,37.71,37.72,37.7,37.72,8056.0,35.0304,35.0397,35.0211,35.0397,8056.0
2017-05-08 15:20:00,37.71,37.71,37.68,37.68,4689.0,35.0304,35.0304,35.0025,35.0025,4689.0
2017-05-08 15:30:00,37.68,37.68,37.66,37.66,9643.0,35.0025,35.0025,34.984,34.984,9643.0
2017-05-08 15:40:00,37.67,37.69,37.66,37.67,49317.0,34.9933,35.0118,34.984,34.9933,49317.0
2017-05-08 15:50:00,37.67,37.71,37.67,37.7,116751.0,34.9933,35.0304,34.9933,35.0211,116751.0
2017-05-09 09:30:00,37.81,37.86,37.77,37.77,33377.0,35.1233,35.1698,35.0862,35.0862,33377.0
2017-05-09 09:40:00,37.76,37.87,37.76,37.86,14190.0,35.0769,35.179,35.0769,35.1698,14190.0
2017-05-09 09:50:00,37.84,37.86,37.81,37.84,9080.0,35.1512,35.1698,35.1233,35.1512,9080.0
2017-05-09 10:00:00,37.83,37.87,37.82,37.87,8628.0,35.1419,35.179,35.1326,35.179,8628.0
2017-05-09 10:10:00,37.88,37.91,37.87,37.88,20076.0,35.1883,35.2162,35.179,35.1883,20076.0
2017-05-09 10:20:00,37.88,37.94,37.85,37.91,31852.0,35.1883,35.2441,35.1605,35.2162,31852.0
2017-05-09 10:30:00,37.91,37.93,37.89,37.9,12900.0,35.2162,35.2348,35.1976,35.2069,12900.0
2017-05-09 10:40:00,37.9,37.91,37.86,37.9,8818.0,35.2069,35.2162,35.1698,35.2069,8818.0
2017-05-09 10:50:00,37.91,37.94,37.9,37.91,24422.0,35.2162,35.2441,35.2069,35.2162,24422.0
2017-05-09 11:00:00,37.91,37.98,37.9,37.97,258397.0,35.2162,35.2812,35.2069,35.2719,258397.0
2017-05-09 11:10:00,37.97,37.97,37.89,37.9,19143.0,35.2719,35.2719,35.1976,35.2069,19143.0
2017-05-09 11:20:00,37.89,37.91,37.86,37.87,15341.0,35.1976,35.2162,35.1698,35.179,15341.0
2017-05-09 11:30:00,37.88,37.94,37.88,37.93,16721.0,35.1883,35.2441,35.1883,35.2348,16721.0
2017-05-09 11:40:00,37.93,37.96,37.91,37.95,9314.0,35.2348,35.2627,35.2162,35.2534,9314.0
2017-05-09 11:50:00,37.94,37.98,37.94,37.97,9484.0,35.2441,35.2812,35.2441,35.2719,9484.0
2017-05-09 12:00:00,37.97,37.99,37.96,37.98,4334.0,35.2719,35.2905,35.2627,35.2812,4334.0
2017-05-09 12:10:00,37.98,38.0,37.97,37.98,2600.0,35.2812,35.2998,35.2719,35.2812,2600.0
2017-05-09 12:20:00,37.98,37.98,37.95,37.96,7619.0,35.2812,35.2812,35.2534,35.2627,7619.0
2017-05-09 12:30:00,37.95,37.96,37.93,37.95,3500.0,35.2534,35.2627,35.2348,35.2534,3500.0
2017-05-09 12:40:00,37.96,37.98,37.96,37.98,1632.0,35.2627,35.2812,35.2627,35.2812,1632.0
2017-05-09 12:50:00,37.97,37.97,37.92,37.94,5662.0,35.2719,35.2719,35.2255,35.2441,5662.0
2017-05-09 13:00:00,37.94,37.99,37.94,37.99,14015.0,35.2441,35.2905,35.2441,35.2905,14015.0
2017-05-09 13:10:00,37.99,38.01,37.97,38.01,7042.0,35.2905,35.3091,35.2719,35.3091,7042.0
2017-05-09 13:20:00,38.04,38.04,37.99,38.01,12996.0,35.337,35.337,35.2905,35.3091,12996.0
2017-05-09 13:30:00,38.01,38.05,38.01,38.04,4444.0,35.3091,35.3463,35.3091,35.337,4444.0
2017-05-09 13:40:00,38.04,38.07,38.03,38.05,6253.0,35.337,35.3648,35.3277,35.3463,6253.0
2017-05-09 13:50:00,38.05,38.09,38.05,38.08,26193.0,35.3463,35.3834,35.3463,35.3741,26193.0
2017-05-09 14:00:00,38.08,38.08,38.04,38.06,24116.0,35.3741,35.3741,35.337,35.3555,24116.0
2017-05-09 14:10:00,38.05,38.07,38.04,38.06,6286.0,35.3463,35.3648,35.337,35.3555,6286.0
2017-05-09 14:20:00,38.06,38.07,38.03,38.04,9527.0,35.3555,35.3648,35.3277,35.337,9527.0
2017-05-09 14:30:00,38.05,38.05,38.01,38.05,22900.0,35.3463,35.3463,35.3091,35.3463,22900.0
2017-05-09 14:40:00,38.04,38.08,38.03,38.07,7344.0,35.337,35.3741,35.3277,35.3648,7344.0
2017-05-09 14:50:00,38.07,38.08,38.05,38.07,20612.0,35.3648,35.3741,35.3463,35.3648,20612.0
2017-05-09 15:00:00,38.08,38.11,38.06,38.09,36510.0,35.3741,35.402,35.3555,35.3834,36510.0
2017-05-09 15:10:00,38.09,38.11,38.08,38.09,30271.0,35.3834,35.402,35.3741,35.3834,30271.0
2017-05-09 15:20:00,38.09,38.12,38.09,38.1,18938.0,35.3834,35.4113,35.3834,35.3927,18938.0
2017-05-09 15:30:00,38.1,38.1,38.02,38.03,65728.0,35.3927,35.3927,35.3184,35.3277,65728.0
2017-05-09 15:40:00,38.03,38.04,37.98,38.03,49794.0,35.3277,35.337,35.2812,35.3277,49794.0
2017-05-09 15:50:00,38.04,38.08,38.04,38.07,118874.0,35.337,35.3741,35.337,35.3648,118874.0
2017-05-10 09:30:00,37.99,38.07,37.9,37.91,18736.0,35.2905,35.3648,35.2069,35.2162,18736.0
2017-05-10 09:40:00,37.91,37.96,37.91,37.92,26353.0,35.2162,35.2627,35.2162,35.2255,26353.0
2017-05-10 09:50:00,37.92,37.97,37.89,37.96,9980.0,35.2255,35.2719,35.1976,35.2627,9980.0
2017-05-10 10:00:00,37.96,38.06,37.95,38.05,7484.0,35.2627,35.3555,35.2534,35.3463,7484.0
2017-05-10 10:10:00,38.06,38.1,38.01,38.01,22446.0,35.3555,35.3927,35.3091,35.3091,22446.0
2017-05-10 10:20:00,38.0,38.01,37.94,37.94,22989.0,35.2998,35.3091,35.2441,35.2441,22989.0
2017-05-10 10:30:00,37.93,37.94,37.9,37.93,22672.0,35.2348,35.2441,35.2069,35.2348,22672.0
2017-05-10 10:40:00,37.91,37.98,37.91,37.94,27651.0,35.2162,35.2812,35.2162,35.2441,27651.0
2017-05-10 10:50:00,37.94,37.97,37.93,37.95,11930.0,35.2441,35.2719,35.2348,35.2534,11930.0
2017-05-10 11:00:00,37.96,37.97,37.93,37.97,6848.0,35.2627,35.2719,35.2348,35.2719,6848.0
2017-05-10 11:10:00,37.97,38.01,37.96,38.0,16676.0,35.2719,35.3091,35.2627,35.2998,16676.0
2017-05-10 11:20:00,37.99,38.01,37.98,38.0,5660.0,35.2905,35.3091,35.2812,35.2998,5660.0
2017-05-10 11:30:00,38.0,38.02,37.98,37.99,12350.0,35.2998,35.3184,35.2812,35.2905,12350.0
2017-05-10 11:40:00,38.0,38.01,37.98,37.99,6650.0,35.2998,35.3091,35.2812,35.2905,6650.0
2017-05-10 11:50:00,38.0,38.0,37.98,38.0,2115.0,35.2998,35.2998,35.2812,35.2998,2115.0
2017-05-10 12:00:00,37.99,37.99,37.96,37.97,5440.0,35.2905,35.2905,35.2627,35.2719,5440.0
2017-05-10 12:10:00,37.98,37.98,37.95,37.96,2100.0,35.2812,35.2812,35.2534,35.2627,2100.0
2017-05-10 12:20:00,37.96,37.97,37.95,37.97,3265.0,35.2627,35.2719,35.2534,35.2719,3265.0
2017-05-10 12:30:00,37.98,37.99,37.97,37.97,4020.0,35.2812,35.2905,35.2719,35.2719,4020.0
2017-05-10 12:40:00,37.97,37.99,37.96,37.99,4100.0,35.2719,35.2905,35.2627,35.2905,4100.0
2017-05-10 12:50:00,38.0,38.01,37.98,38.01,1978.0,35.2998,35.3091,35.2812,35.3091,1978.0
2017-05-10 13:00:00,38.01,38.04,38.0,38.02,10504.0,35.3091,35.337,35.2998,35.3184,10504.0
2017-05-10 13:10:00,38.01,38.01,37.98,38.01,4850.0,35.3091,35.3091,35.2812,35.3091,4850.0
2017-05-10 13:20:00,38.01,38.02,38.0,38.02,9623.0,35.3091,35.3184,35.2998,35.3184,9623.0
2017-05-10 13:30:00,38.02,38.02,37.99,38.0,6623.0,35.3184,35.3184,35.2905,35.2998,6623.0
2017-05-10 13:40:00,38.0,38.03,37.98,38.02,17000.0,35.2998,35.3277,35.2812,35.3184,17000.0
2017-05-10 13:50:00,38.02,38.04,38.0,38.0,7848.0,35.3184,35.337,35.2998,35.2998,7848.0
2017-05-10 14:00:00,38.0,38.01,37.98,38.01,15464.0,35.2998,35.3091,35.2812,35.3091,15464.0
2017-05-10 14:10:00,38.01,38.04,38.0,38.04,7764.0,35.3091,35.337,35.2998,35.337,7764.0
2017-05-10 14:20:00,38.04,38.05,38.01,38.01,13200.0,35.337,35.3463,35.3091,35.3091,13200.0
2017-05-10 14:30:00,38.02,38.06,38.02,38.06,7820.0,35.3184,35.3555,35.3184,35.3555,7820.0
2017-05-10 14:40:00,38.06,38.09,38.05,38.09,17378.0,35.3555,35.3834,35.3463,35.3834,17378.0
2017-05-10 14:50:00,38.09,38.1,38.06,38.07,7833.0,35.3834,35.3927,35.3555,35.3648,7833.0
2017-05-10 15:00:00,38.07,38.11,38.06,38.1,38886.0,35.3648,35.402,35.3555,35.3927,38886.0
2017-05-10 15:10:00,38.1,38.1,38.07,38.08,8595.0,35.3927,35.3927,35.3648,35.3741,8595.0
2017-05-10 15:20:00,38.08,38.08,38.05,38.05,8037.0,35.3741,35.3741,35.3463,35.3463,8037.0
2017-05-10 15:30:00,38.05,38.08,38.04,38.07,71409.0,35.3463,35.3741,35.337,35.3648,71409.0
2017-05-10 15:40:00,38.07,38.1,38.07,38.1,30112.0,35.3648,35.3927,35.3648,35.3927,30112.0
2017-05-10 15:50:00,38.1,38.11,38.08,38.1,152145.0,35.3927,35.402,35.3741,35.3927,152145.0
2017-05-11 09:30:00,37.93,38.04,37.84,37.85,34780.0,35.2348,35.337,35.1512,35.1605,34780.0
2017-05-11 09:40:00,37.85,37.9,37.79,37.79,26603.0,35.1605,35.2069,35.1047,35.1047,26603.0
2017-05-11 09:50:00,37.79,37.8,37.67,37.69,33354.0,35.1047,35.114,34.9933,35.0118,33354.0
2017-05-11 10:00:00,37.68,37.72,37.64,37.69,12906.0,35.0025,35.0397,34.9654,35.0118,12906.0
2017-05-11 10:10:00,37.7,37.71,37.67,37.67,14195.0,35.0211,35.0304,34.9933,34.9933,14195.0
2017-05-11 10:20:00,37.67,37.67,37.58,37.64,19206.0,34.9933,34.9933,34.9097,34.9654,19206.0
2017-05-11 10:30:00,37.64,37.68,37.59,37.67,8361.0,34.9654,35.0025,34.9189,34.9933,8361.0
2017-05-11 10:40:00,37.67,37.71,37.67,37.68,4565.0,34.9933,35.0304,34.9933,35.0025,4565.0
2017-05-11 10:50:00,37.66,37.73,37.65,37.73,6326.0,34.984,35.049,34.9747,35.049,6326.0
2017-05-11 11:00:00,37.73,37.78,37.73,37.78,9658.0,35.049,35.0954,35.049,35.0954,9658.0
2017-05-11 11:10:00,37.79,37.83,37.77,37.8,34172.0,35.1047,35.1419,35.0862,35.114,34172.0
2017-05-11 11:20:00,37.81,37.85,37.81,37.84,6464.0,35.1233,35.1605,35.1233,35.1512,6464.0
2017-05-11 11:30:00,37.84,37.87,37.83,37.85,7865.0,35.1512,35.179,35.1419,35.1605,7865.0
2017-05-11 11:40:00,37.82,37.84,37.82,37.84,2943.0,35.1326,35.1512,35.1326,35.1512,2943.0
2017-05-11 11:50:00,37.84,37.88,37.83,37.87,9988.0,35.1512,35.1883,35.1419,35.179,9988.0
2017-05-11 12:00:00,37.88,37.88,37.84,37.86,29608.0,35.1883,35.1883,35.1512,35.1698,29608.0
2017-05-11 12:10:00,37.86,37.91,37.83,37.9,27149.0,35.1698,35.2162,35.1419,35.2069,27149.0
2017-05-11 12:20:00,37.91,37.91,37.89,37.9,7048.0,35.2162,35.2162,35.1976,35.2069,7048.0
2017-05-11 12:30:00,37.91,37.92,37.89,37.91,5196.0,35.2162,35.2255,35.1976,35.2162,5196.0
2017-05-11 12:40:00,37.91,37.92,37.9,37.91,9181.0,35.2162,35.2255,35.2069,35.2162,9181.0
2017-05-11 12:50:00,37.91,37.91,37.88,37.89,5238.0,35.2162,35.2162,35.1883,35.1976,5238.0
2017-05-11 13:00:00,37.89,37.94,37.88,37.92,9384.0,35.1976,35.2441,35.1883,35.2255,9384.0
2017-05-11 13:10:00,37.92,37.94,37.92,37.92,3700.0,35.2255,35.2441,35.2255,35.2255,3700.0
2017-05-11 13:20:00,37.92,37.93,37.9,37.9,7829.0,35.2255,35.2348,35.2069,35.2069,7829.0
2017-05-11 13:30:00,37.9,37.91,37.9,37.91,2200.0,35.2069,35.2162,35.2069,35.2162,2200.0
2017-05-11 13:40:00,37.91,37.94,37.91,37.94,2896.0,35.2162,35.2441,35.2162,35.2441,2896.0
2017-05-11 13:50:00,37.94,37.97,37.94,37.97,4400.0,35.2441,35.2719,35.2441,35.2719,4400.0
2017-05-11 14:00:00,37.97,37.98,37.93,37.94,9024.0,35.2719,35.2812,35.2348,35.2441,9024.0
2017-05-11 14:10:00,37.93,37.95,37.9,37.95,11952.0,35.2348,35.2534,35.2069,35.2534,11952.0
2017-05-11 14:20:00,37.96,37.97,37.94,37.94,9192.0,35.2627,35.2719,35.2441,35.2441,9192.0
2017-05-11 14:30:00,37.94,37.95,37.93,37.94,7900.0,35.2441,35.2534,35.2348,35.2441,7900.0
2017-05-11 14:40:00,37.94,37.96,37.94,37.95,8900.0,35.2441,35.2627,35.2441,35.2534,8900.0
2017-05-11 14:50:00,37.95,37.96,37.92,37.94,28965.0,35.2534,35.2627,35.2255,35.2441,28965.0
2017-05-11 15:00:00,37.95,37.97,37.94,37.95,33658.0,35.2534,35.2719,35.2441,35.2534,33658.0
2017-05-11 15:10:00,37.95,37.98,37.94,37.96,8409.0,35.2534,35.2812,35.2441,35.2627,8409.0
2017-05-11 15:20:00,37.96,37.97,37.93,37.94,9425.0,35.2627,35.2719,35.2348,35.2441,9425.0
2017-05-11 15:30:00,37.94,37.98,37.93,37.98,10509.0,35.2441,35.2812,35.2348,35.2812,10509.0
2017-05-11 15:40:00,37.98,37.99,37.96,37.98,26926.0,35.2812,35.2905,35.2627,35.2812,26926.0
2017-05-11 15:50:00,37.97,37.98,37.95,37.95,64306.0,35.2719,35.2812,35.2534,35.2534,64306.0
2017-05-12 09:30:00,37.85,37.88,37.64,37.66,74070.0,35.1605,35.1883,34.9654,34.984,74070.0
2017-05-12 09:40:00,37.66,37.73,37.61,37.73,104887.0,34.984,35.049,34.9375,35.049,104887.0
2017-05-12 09:50:00,37.73,37.75,37.69,37.71,64743.0,35.049,35.0676,35.0118,35.0304,64743.0
2017-05-12 10:00:00,37.72,37.73,37.63,37.65,400133.0,35.0397,35.049,34.9561,34.9747,400133.0
2017-05-12 10:10:00,37.66,37.66,37.62,37.62,75804.0,34.984,34.984,34.9468,34.9468,75804.0
2017-05-12 10:20:00,37.62,37.69,37.62,37.66,64029.0,34.9468,35.0118,34.9468,34.984,64029.0
2017-05-12 10:30:00,37.65,37.71,37.64,37.69,8300.0,34.9747,35.0304,34.9654,35.0118,8300.0
2017-05-12 10:40:00,37.69,37.69,37.65,37.67,10968.0,35.0118,35.0118,34.9747,34.9933,10968.0
2017-05-12 10:50:00,37.67,37.67,37.63,37.67,9047.0,34.9933,34.9933,34.9561,34.9933,9047.0
2017-05-12 11:00:00,37.67,37.73,37.66,37.73,7337.0,34.9933,35.049,34.984,35.049,7337.0
2017-05-12 11:10:00,37.74,37.74,37.69,37.7,8800.0,35.0583,35.0583,35.0118,35.0211,8800.0
2017-05-12 11:20:00,37.7,37.71,37.68,37.68,6314.0,35.0211,35.0304,35.0025,35.0025,6314.0
2017-05-12 11:30:00,37.69,37.73,37.69,37.7,9947.0,35.0118,35.049,35.0118,35.0211,9947.0
2017-05-12 11:40:00,37.7,37.7,37.67,37.67,5898.0,35.0211,35.0211,34.9933,34.9933,5898.0
2017-05-12 11:50:00,37.66,37.67,37.64,37.64,9262.0,34.984,34.9933,34.9654,34.9654,9262.0
2017-05-12 12:00:00,37.64,37.64,37.62,37.62,74117.0,34.9654,34.9654,34.9468,34.9468,74117.0
2017-05-12 12:10:00,37.62,37.64,37.61,37.62,3730.0,34.9468,34.9654,34.9375,34.9468,3730.0
2017-05-12 12:20:00,37.63,37.64,37.61,37.62,7595.0,34.9561,34.9654,34.9375,34.9468,7595.0
2017-05-12 12:30:00,37.62,37.64,37.61,37.63,8150.0,34.9468,34.9654,34.9375,34.9561,8150.0
2017-05-12 12:40:00,37.64,37.66,37.63,37.63,5207.0,34.9654,34.984,34.9561,34.9561,5207.0
2017-05-12 12:50:00,37.64,37.64,37.61,37.63,9924.0,34.9654,34.9654,34.9375,34.9561,9924.0
2017-05-12 13:00:00,37.63,37.63,37.61,37.63,8203.0,34.9561,34.9561,34.9375,34.9561,8203.0
2017-05-12 13:10:00,37.62,37.66,37.62,37.65,5541.0,34.9468,34.984,34.9468,34.9747,5541.0
2017-05-12 13:20:00,37.65,37.65,37.64,37.65,7588.0,34.9747,34.9747,34.9654,34.9747,7588.0
2017-05-12 13:30:00,37.64,37.64,37.62,37.63,2850.0,34.9654,34.9654,34.9468,34.9561,2850.0
2017-05-12 13:40:00,37.63,37.64,37.61,37.62,8769.0,34.9561,34.9654,34.9375,34.9468,8769.0
2017-05-12 13:50:00,37.62,37.63,37.61,37.63,6828.0,34.9468,34.9561,34.9375,34.9561,6828.0
2017-05-12 14:00:00,37.63,37.63,37.6,37.6,6782.0,34.9561,34.9561,34.9282,34.9282,6782.0
2017-05-12 14:10:00,37.6,37.63,37.6,37.61,5573.0,34.9282,34.9561,34.9282,34.9375,5573.0
2017-05-12 14:20:00,37.6,37.61,37.59,37.6,4279.0,34.9282,34.9375,34.9189,34.9282,4279.0
2017-05-12 14:30:00,37.6,37.61,37.59,37.59,8872.0,34.9282,34.9375,34.9189,34.9189,8872.0
2017-05-12 14:40:00,37.59,37.63,37.59,37.61,7404.0,34.9189,34.9561,34.9189,34.9375,7404.0
2017-05-12 14:50:00,37.61,37.65,37.61,37.63,12532.0,34.9375,34.9747,34.9375,34.9561,12532.0
2017-05-12 15:00:00,37.64,37.65,37.62,37.64,11978.0,34.9654,34.9747,34.9468,34.9654,11978.0
2017-05-12 15:10:00,37.64,37.64,37.61,37.62,9962.0,34.9654,34.9654,34.9375,34.9468,9962.0
2017-05-12 15:20:00,37.63,37.63,37.61,37.63,14163.0,34.9561,34.9561,34.9375,34.9561,14163.0
2017-05-12 15:30:00,37.63,37.63,37.61,37.63,29268.0,34.9561,34.9561,34.9375,34.9561,29268.0
2017-05-12 15:40:00,37.64,37.66,37.6,37.63,56758.0,34.9654,34.984,34.9282,34.9561,56758.0
2017-05-12 15:50:00,37.63,37.63,37.59,37.61,126159.0,34.9561,34.9561,34.9189,34.9375,126159.0
2017-05-15 09:30:00,37.7,37.85,37.69,37.81,106917.0,35.0211,35.1605,35.0118,35.1233,106917.0
2017-05-15 09:40:00,37.81,37.88,37.81,37.86,28738.0,35.1233,35.1883,35.1233,35.1698,28738.0
2017-05-15 09:50:00,37.87,37.95,37.87,37.94,20143.0,35.179,35.2534,35.179,35.2441,20143.0
2017-05-15 10:00:00,37.94,38.0,37.94,37.99,91218.0,35.2441,35.2998,35.2441,35.2905,91218.0
2017-05-15 10:10:00,38.0,38.03,37.95,38.0,16220.0,35.2998,35.3277,35.2534,35.2998,16220.0
2017-05-15 10:20:00,38.01,38.04,38.0,38.01,20054.0,35.3091,35.337,35.2998,35.3091,20054.0
2017-05-15 10:30:00,38.01,38.05,37.98,38.04,39739.0,35.3091,35.3463,35.2812,35.337,39739.0
2017-05-15 10:40:00,38.04,38.04,38.01,38.01,8410.0,35.337,35.337,35.3091,35.3091,8410.0
2017-05-15 10:50:00,38.01,38.06,37.99,38.03,47217.0,35.3091,35.3555,35.2905,35.3277,47217.0
2017-05-15 11:00:00,38.04,38.1,38.03,38.1,13163.0,35.337,35.3927,35.3277,35.3927,13163.0
2017-05-15 11:10:00,38.1,38.11,38.05,38.06,118096.0,35.3927,35.402,35.3463,35.3555,118096.0
2017-05-15 11:20:00,38.06,38.06,38.01,38.03,10851.0,35.3555,35.3555,35.3091,35.3277,10851.0
2017-05-15 11:30:00,38.03,38.03,37.99,38.02,8245.0,35.3277,35.3277,35.2905,35.3184,8245.0
2017-05-15 11:40:00,38.01,38.01,37.98,37.98,3719.0,35.3091,35.3091,35.2812,35.2812,3719.0
2017-05-15 11:50:00,37.98,37.99,37.97,37.99,5786.0,35.2812,35.2905,35.2719,35.2905,5786.0
2017-05-15 12:00:00,37.99,38.0,37.98,37.98,3932.0,35.2905,35.2998,35.2812,35.2812,3932.0
2017-05-15 12:10:00,37.98,38.0,37.96,37.97,10689.0,35.2812,35.2998,35.2627,35.2719,10689.0
2017-05-15 12:20:00,37.97,38.0,37.97,38.0,6235.0,35.2719,35.2998,35.2719,35.2998,6235.0
2017-05-15 12:30:00,37.99,38.0,37.97,37.99,4500.0,35.2905,35.2998,35.2719,35.2905,4500.0
2017-05-15 12:40:00,38.0,38.02,38.0,38.02,17324.0,35.2998,35.3184,35.2998,35.3184,17324.0
2017-05-15 12:50:00,38.02,38.03,38.0,38.02,8134.0,35.3184,35.3277,35.2998,35.3184,8134.0
2017-05-15 13:00:00,38.02,38.04,38.01,38.04,13653.0,35.3184,35.337,35.3091,35.337,13653.0
2017-05-15 13:10:00,38.04,38.05,38.03,38.04,9119.0,35.337,35.3463,35.3277,35.337,9119.0
2017-05-15 13:20:00,38.04,38.05,38.03,38.04,11645.0,35.337,35.3463,35.3277,35.337,11645.0
2017-05-15 13:30:00,38.05,38.06,38.04,38.05,15813.0,35.3463,35.3555,35.337,35.3463,15813.0
2017-05-15 13:40:00,38.04,38.06,38.03,38.04,4904.0,35.337,35.3555,35.3277,35.337,4904.0
2017-05-15 13:50:00,38.05,38.05,38.02,38.02,5157.0,35.3463,35.3463,35.3184,35.3184,5157.0
2017-05-15 14:00:00,38.04,38.05,38.02,38.04,6240.0,35.337,35.3463,35.3184,35.337,6240.0
2017-05-15 14:10:00,38.03,38.04,38.0,38.01,9217.0,35.3277,35.337,35.2998,35.3091,9217.0
2017-05-15 14:20:00,38.01,38.01,37.94,37.94,11894.0,35.3091,35.3091,35.2441,35.2441,11894.0
2017-05-15 14:30:00,37.94,37.96,37.93,37.95,7503.0,35.2441,35.2627,35.2348,35.2534,7503.0
2017-05-15 14:40:00,37.95,37.99,37.95,37.97,14651.0,35.2534,35.2905,35.2534,35.2719,14651.0
2017-05-15 14:50:00,37.97,37.97,37.93,37.94,23011.0,35.2719,35.2719,35.2348,35.2441,23011.0
2017-05-15 15:00:00,37.95,37.98,37.94,37.97,7929.0,35.2534,35.2812,35.2441,35.2719,7929.0
2017-05-15 15:10:00,37.97,37.99,37.96,37.96,13464.0,35.2719,35.2905,35.2627,35.2627,13464.0
2017-05-15 15:20:00,37.96,38.0,37.95,37.98,15739.0,35.2627,35.2998,35.2534,35.2812,15739.0
2017-05-15 15:30:00,37.98,38.02,37.97,37.98,40923.0,35.2812,35.3184,35.2719,35.2812,40923.0
2017-05-15 15:40:00,37.99,38.04,37.98,38.04,45809.0,35.2905,35.337,35.2812,35.337,45809.0
2017-05-15 15:50:00,38.04,38.06,38.01,38.02,210592.0,35.337,35.3555,35.3091,35.3184,210592.0
2017-05-16 09:30:00,38.11,38.14,37.98,37.98,28388.0,35.402,35.4299,35.2812,35.2812,28388.0
2017-05-16 09:40:00,37.98,38.03,37.96,37.98,70706.0,35.2812,35.3277,35.2627,35.2812,70706.0
2017-05-16 09:50:00,37.98,37.98,37.94,37.95,30100.0,35.2812,35.2812,35.2441,35.2534,30100.0
2017-05-16 10:00:00,37.95,38.02,37.93,38.01,48785.0,35.2534,35.3184,35.2348,35.3091,48785.0
2017-05-16 10:10:00,38.01,38.04,37.97,38.01,13661.0,35.3091,35.337,35.2719,35.3091,13661.0
2017-05-16 10:20:00,38.01,38.01,37.89,37.91,16601.0,35.3091,35.3091,35.1976,35.2162,16601.0
2017-05-16 10:30:00,37.92,37.92,37.86,37.87,8897.0,35.2255,35.2255,35.1698,35.179,8897.0
2017-05-16 10:40:00,37.87,37.87,37.81,37.81,12367.0,35.179,35.179,35.1233,35.1233,12367.0
2017-05-16 10:50:00,37.81,37.88,37.81,37.88,43795.0,35.1233,35.1883,35.1233,35.1883,43795.0
2017-05-16 11:00:00,37.87,37.92,37.83,37.91,55578.0,35.179,35.2255,35.1419,35.2162,55578.0
2017-05-16 11:10:00,37.91,37.93,37.9,37.9,28327.0,35.2162,35.2348,35.2069,35.2069,28327.0
2017-05-16 11:20:00,37.9,37.93,37.9,37.9,49675.0,35.2069,35.2348,35.2069,35.2069,49675.0
2017-05-16 11:30:00,37.9,37.9,37.84,37.87,15047.0,35.2069,35.2069,35.1512,35.179,15047.0
2017-05-16 11:40:00,37.87,37.88,37.84,37.88,9293.0,35.179,35.1883,35.1512,35.1883,9293.0
2017-05-16 11:50:00,37.89,37.93,37.89,37.9,10775.0,35.1976,35.2348,35.1976,35.2069,10775.0
2017-05-16 12:00:00,37.9,37.9,37.88,37.89,16817.0,35.2069,35.2069,35.1883,35.1976,16817.0
2017-05-16 12:10:00,37.89,37.93,37.89,37.93,25530.0,35.1976,35.2348,35.1976,35.2348,25530.0
2017-05-16 12:20:00,37.93,37.96,37.92,37.95,41227.0,35.2348,35.2627,35.2255,35.2534,41227.0
2017-05-16 12:30:00,37.95,37.96,37.93,37.96,34441.0,35.2534,35.2627,35.2348,35.2627,34441.0
2017-05-16 12:40:00,37.96,37.97,37.94,37.96,6051.0,35.2627,35.2719,35.2441,35.2627,6051.0
2017-05-16 12:50:00,37.97,37.99,37.96,37.98,39023.0,35.2719,35.2905,35.2627,35.2812,39023.0
2017-05-16 13:00:00,37.98,37.99,37.95,37.98,11131.0,35.2812,35.2905,35.2534,35.2812,11131.0
2017-05-16 13:10:00,37.98,37.98,37.96,37.96,9239.0,35.2812,35.2812,35.2627,35.2627,9239.0
2017-05-16 13:20:00,37.95,37.95,37.93,37.93,14374.0,35.2534,35.2534,35.2348,35.2348,14374.0
2017-05-16 13:30:00,37.94,37.95,37.94,37.95,28007.0,35.2441,35.2534,35.2441,35.2534,28007.0
2017-05-16 13:40:00,37.95,37.99,37.94,37.98,48663.0,35.2534,35.2905,35.2441,35.2812,48663.0
2017-05-16 13:50:00,37.98,37.98,37.93,37.94,17279.0,35.2812,35.2812,35.2348,35.2441,17279.0
2017-05-16 14:00:00,37.94,37.96,37.93,37.93,14426.0,35.2441,35.2627,35.2348,35.2348,14426.0
2017-05-16 14:10:00,37.94,37.95,37.93,37.95,14453.0,35.2441,35.2534,35.2348,35.2534,14453.0
2017-05-16 14:20:00,37.94,37.95,37.89,37.91,33287.0,35.2441,35.2534,35.1976,35.2162,33287.0
2017-05-16 14:30:00,37.92,37.95,37.92,37.92,12199.0,35.2255,35.2534,35.2255,35.2255,12199.0
2017-05-16 14:40:00,37.93,37.94,37.91,37.93,30508.0,35.2348,35.2441,35.2162,35.2348,30508.0
2017-05-16 14:50:00,37.94,37.94,37.9,37.91,22945.0,35.2441,35.2441,35.2069,35.2162,22945.0
2017-05-16 15:00:00,37.91,37.95,37.9,37.93,9982.0,35.2162,35.2534,35.2069,35.2348,9982.0
2017-05-16 15:10:00,37.93,37.93,37.91,37.93,10819.0,35.2348,35.2348,35.2162,35.2348,10819.0
2017-05-16 15:20:00,37.92,37.94,37.91,37.92,22223.0,35.2255,35.2441,35.2162,35.2255,22223.0
2017-05-16 15:30:00,37.92,37.95,37.92,37.93,17901.0,35.2255,35.2534,35.2255,35.2348,17901.0
2017-05-16 15:40:00,37.94,37.95,37.93,37.93,17618.0,35.2441,35.2534,35.2348,35.2348,17618.0
2017-05-16 15:50:00,37.94,37.95,37.92,37.95,80988.0,35.2441,35.2534,35.2255,35.2534,80988.0
2017-05-17 09:30:00,37.6,37.74,37.5,37.7,146242.0,34.9282,35.0583,34.8353,35.0211,146242.0
2017-05-17 09:40:00,37.71,37.71,37.53,37.56,37322.0,35.0304,35.0304,34.8632,34.8911,37322.0
2017-05-17 09:50:00,37.55,37.55,37.42,37.43,39890.0,34.8818,34.8818,34.761,34.7703,39890.0
2017-05-17 10:00:00,37.43,37.52,37.41,37.51,36729.0,34.7703,34.8539,34.7517,34.8446,36729.0
2017-05-17 10:10:00,37.52,37.56,37.47,37.54,46255.0,34.8539,34.8911,34.8075,34.8725,46255.0
2017-05-17 10:20:00,37.54,37.55,37.47,37.5,52901.0,34.8725,34.8818,34.8075,34.8353,52901.0
2017-05-17 10:30:00,37.49,37.54,37.44,37.46,44290.0,34.826,34.8725,34.7796,34.7982,44290.0
2017-05-17 10:40:00,37.46,37.51,37.46,37.49,25279.0,34.7982,34.8446,34.7982,34.826,25279.0
2017-05-17 10:50:00,37.48,37.5,37.45,37.47,28184.0,34.8168,34.8353,34.7889,34.8075,28184.0
2017-05-17 11:00:00,37.48,37.49,37.43,37.43,23752.0,34.8168,34.826,34.7703,34.7703,23752.0
2017-05-17 11:10:00,37.44,37.52,37.43,37.51,74705.0,34.7796,34.8539,34.7703,34.8446,74705.0
2017-05-17 11:20:00,37.5,37.52,37.48,37.49,33681.0,34.8353,34.8539,34.8168,34.826,33681.0
2017-05-17 11:30:00,37.5,37.52,37.46,37.51,35559.0,34.8353,34.8539,34.7982,34.8446,35559.0
2017-05-17 11:40:00,37.52,37.55,37.51,37.52,18086.0,34.8539,34.8818,34.8446,34.8539,18086.0
2017-05-17 11:50:00,37.52,37.57,37.5,37.56,21262.0,34.8539,34.9004,34.8353,34.8911,21262.0
2017-05-17 12:00:00,37.55,37.55,37.51,37.52,34201.0,34.8818,34.8818,34.8446,34.8539,34201.0
2017-05-17 12:10:00,37.51,37.52,37.5,37.52,34563.0,34.8446,34.8539,34.8353,34.8539,34563.0
2017-05-17 12:20:00,37.51,37.53,37.5,37.5,24610.0,34.8446,34.8632,34.8353,34.8353,24610.0
2017-05-17 12:30:00,37.5,37.55,37.48,37.54,78092.0,34.8353,34.8818,34.8168,34.8725,78092.0
2017-05-17 12:40:00,37.54,37.57,37.53,37.55,21623.0,34.8725,34.9004,34.8632,34.8818,21623.0
2017-05-17 12:50:00,37.55,37.56,37.54,37.55,13738.0,34.8818,34.8911,34.8725,34.8818,13738.0
2017-05-17 13:00:00,37.56,37.56,37.51,37.53,31273.0,34.8911,34.8911,34.8446,34.8632,31273.0
2017-05-17 13:10:00,37.53,37.55,37.51,37.52,30440.0,34.8632,34.8818,34.8446,34.8539,30440.0
2017-05-17 13:20:00,37.52,37.55,37.5,37.54,20101.0,34.8539,34.8818,34.8353,34.8725,20101.0
2017-05-17 13:30:00,37.54,37.59,37.53,37.56,28630.0,34.8725,34.9189,34.8632,34.8911,28630.0
2017-05-17 13:40:00,37.55,37.57,37.53,37.56,23853.0,34.8818,34.9004,34.8632,34.8911,23853.0
2017-05-17 13:50:00,37.57,37.57,37.51,37.53,35993.0,34.9004,34.9004,34.8446,34.8632,35993.0
2017-05-17 14:00:00,37.52,37.56,37.52,37.54,33768.0,34.8539,34.8911,34.8539,34.8725,33768.0
2017-05-17 14:10:00,37.54,37.54,37.46,37.49,27224.0,34.8725,34.8725,34.7982,34.826,27224.0
2017-05-17 14:20:00,37.49,37.5,37.43,37.44,39447.0,34.826,34.8353,34.7703,34.7796,39447.0
2017-05-17 14:30:00,37.44,37.47,37.4,37.4,32749.0,34.7796,34.8075,34.7424,34.7424,32749.0
2017-05-17 14:40:00,37.41,37.42,37.31,37.32,45441.0,34.7517,34.761,34.6588,34.6681,45441.0
2017-05-17 14:50:00,37.32,37.4,37.32,37.4,24082.0,34.6681,34.7424,34.6681,34.7424,24082.0
2017-05-17 15:00:00,37.39,37.4,37.36,37.37,33009.0,34.7332,34.7424,34.7053,34.7146,33009.0
2017-05-17 15:10:00,37.37,37.42,37.34,37.42,48141.0,34.7146,34.761,34.6867,34.761,48141.0
2017-05-17 15:20:00,37.43,37.45,37.41,37.41,59074.0,34.7703,34.7889,34.7517,34.7517,59074.0
2017-05-17 15:30:00,37.4,37.48,37.4,37.46,83989.0,34.7424,34.8168,34.7424,34.7982,83989.0
2017-05-17 15:40:00,37.46,37.48,37.35,37.37,66452.0,34.7982,34.8168,34.696,34.7146,66452.0
2017-05-17 15:50:00,37.37,37.37,37.29,37.31,196479.0,34.7146,34.7146,34.6403,34.6588,196479.0
2017-05-18 09:30:00,37.16,37.24,37.06,37.2,64131.0,34.5195,34.5938,34.4266,34.5567,64131.0
2017-05-18 09:40:00,37.2,37.2,37.03,37.03,32682.0,34.5567,34.5567,34.3987,34.3987,32682.0
2017-05-18 09:50:00,37.05,37.05,37.0,37.01,14690.0,34.4173,34.4173,34.3709,34.3802,14690.0
2017-05-18 10:00:00,37.01,37.19,37.01,37.17,11150.0,34.3802,34.5474,34.3802,34.5288,11150.0
2017-05-18 10:10:00,37.19,37.24,37.19,37.24,10380.0,34.5474,34.5938,34.5474,34.5938,10380.0
2017-05-18 10:20:00,37.24,37.25,37.16,37.25,40516.0,34.5938,34.6031,34.5195,34.6031,40516.0
2017-05-18 10:30:00,37.25,37.3,37.25,37.27,27482.0,34.6031,34.6495,34.6031,34.6217,27482.0
2017-05-18 10:40:00,37.27,37.28,37.24,37.28,14152.0,34.6217,34.631,34.5938,34.631,14152.0
2017-05-18 10:50:00,37.29,37.33,37.26,37.33,3310.0,34.6403,34.6774,34.6124,34.6774,3310.0
2017-05-18 11:00:00,37.34,37.39,37.33,37.35,49449.0,34.6867,34.7332,34.6774,34.696,49449.0
2017-05-18 11:10:00,37.36,37.36,37.33,37.35,21092.0,34.7053,34.7053,34.6774,34.696,21092.0
2017-05-18 11:20:00,37.35,37.41,37.35,37.39,4005.0,34.696,34.7517,34.696,34.7332,4005.0
2017-05-18 11:30:00,37.39,37.4,37.34,37.34,8668.0,34.7332,34.7424,34.6867,34.6867,8668.0
2017-05-18 11:40:00,37.35,37.35,37.3,37.34,13454.0,34.696,34.696,34.6495,34.6867,13454.0
2017-05-18 11:50:00,37.33,37.35,37.31,37.31,13598.0,34.6774,34.696,34.6588,34.6588,13598.0
2017-05-18 12:00:00,37.32,37.34,37.27,37.28,20600.0,34.6681,34.6867,34.6217,34.631,20600.0
2017-05-18 12:10:00,37.29,37.3,37.26,37.26,16331.0,34.6403,34.6495,34.6124,34.6124,16331.0
2017-05-18 12:20:00,37.26,37.33,37.26,37.32,8988.0,34.6124,34.6774,34.6124,34.6681,8988.0
2017-05-18 12:30:00,37.32,37.35,37.3,37.3,3700.0,34.6681,34.696,34.6495,34.6495,3700.0
2017-05-18 12:40:00,37.29,37.3,37.25,37.27,16511.0,34.6403,34.6495,34.6031,34.6217,16511.0
2017-05-18 12:50:00,37.26,37.28,37.24,37.28,5400.0,34.6124,34.631,34.5938,34.631,5400.0
2017-05-18 13:00:00,37.28,37.29,37.24,37.25,13494.0,34.631,34.6403,34.5938,34.6031,13494.0
2017-05-18 13:10:00,37.24,37.29,37.24,37.28,3900.0,34.5938,34.6403,34.5938,34.631,3900.0
2017-05-18 13:20:00,37.27,37.28,37.25,37.26,7100.0,34.6217,34.631,34.6031,34.6124,7100.0
2017-05-18 13:30:00,37.27,37.3,37.24,37.29,7720.0,34.6217,34.6495,34.5938,34.6403,7720.0
2017-05-18 13:40:00,37.29,37.3,37.28,37.29,8193.0,34.6403,34.6495,34.631,34.6403,8193.0
2017-05-18 13:50:00,37.29,37.39,37.28,37.35,37023.0,34.6403,34.7332,34.631,34.696,37023.0
2017-05-18 14:00:00,37.36,37.45,37.36,37.45,12241.0,34.7053,34.7889,34.7053,34.7889,12241.0
2017-05-18 14:10:00,37.45,37.46,37.39,37.4,10260.0,34.7889,34.7982,34.7332,34.7424,10260.0
2017-05-18 14:20:00,37.41,37.46,37.4,37.44,7759.0,34.7517,34.7982,34.7424,34.7796,7759.0
2017-05-18 14:30:00,37.45,37.5,37.44,37.48,9231.0,34.7889,34.8353,34.7796,34.8168,9231.0
2017-05-18 14:40:00,37.48,37.48,37.42,37.45,6318.0,34.8168,34.8168,34.761,34.7889,6318.0
2017-05-18 14:50:00,37.45,37.45,37.41,37.41,6210.0,34.7889,34.7889,34.7517,34.7517,6210.0
2017-05-18 15:00:00,37.41,37.44,37.39,37.43,11523.0,34.7517,34.7796,34.7332,34.7703,11523.0
2017-05-18 15:10:00,37.44,37.45,37.37,37.38,12532.0,34.7796,34.7889,34.7146,34.7239,12532.0
2017-05-18 15:20:00,37.38,37.41,37.36,37.39,11237.0,34.7239,34.7517,34.7053,34.7332,11237.0
2017-05-18 15:30:00,37.39,37.4,37.35,37.4,30259.0,34.7332,34.7424,34.696,34.7424,30259.0
2017-05-18 15:40:00,37.4,37.44,37.37,37.44,29210.0,34.7424,34.7796,34.7146,34.7796,29210.0
2017-05-18 15:50:00,37.43,37.44,37.34,37.34,202066.0,34.7703,34.7796,34.6867,34.6867,202066.0
2017-05-19 09:30:00,37.42,37.49,37.35,37.41,8547.0,34.761,34.826,34.696,34.7517,8547.0
2017-05-19 09:40:00,37.42,37.59,37.41,37.58,26256.0,34.761,34.9189,34.7517,34.9097,26256.0
2017-05-19 09:50:00,37.58,37.61,37.56,37.59,17390.0,34.9097,34.9375,34.8911,34.9189,17390.0
2017-05-19 10:00:00,37.59,37.63,37.58,37.62,35163.0,34.9189,34.9561,34.9097,34.9468,35163.0
2017-05-19 10:10:00,37.62,37.69,37.62,37.67,11808.0,34.9468,35.0118,34.9468,34.9933,11808.0
2017-05-19 10:20:00,37.66,37.73,37.63,37.73,15622.0,34.984,35.049,34.9561,35.049,15622.0
2017-05-19 10:30:00,37.73,37.74,37.67,37.71,11636.0,35.049,35.0583,34.9933,35.0304,11636.0
2017-05-19 10:40:00,37.72,37.72,37.67,37.67,10890.0,35.0397,35.0397,34.9933,34.9933,10890.0
2017-05-19 10:50:00,37.67,37.74,37.66,37.71,20901.0,34.9933,35.0583,34.984,35.0304,20901.0
2017-05-19 11:00:00,37.71,37.73,37.67,37.72,11753.0,35.0304,35.049,34.9933,35.0397,11753.0
2017-05-19 11:10:00,37.72,37.73,37.67,37.67,9532.0,35.0397,35.049,34.9933,34.9933,9532.0
2017-05-19 11:20:00,37.67,37.71,37.66,37.71,16392.0,34.9933,35.0304,34.984,35.0304,16392.0
2017-05-19 11:30:00,37.71,37.72,37.66,37.69,9191.0,35.0304,35.0397,34.984,35.0118,9191.0
2017-05-19 11:40:00,37.69,37.71,37.68,37.68,13539.0,35.0118,35.0304,35.0025,35.0025,13539.0
2017-05-19 11:50:00,37.68,37.71,37.68,37.7,16750.0,35.0025,35.0304,35.0025,35.0211,16750.0
2017-05-19 12:00:00,37.7,37.73,37.7,37.72,26247.0,35.0211,35.049,35.0211,35.0397,26247.0
2017-05-19 12:10:00,37.72,37.72,37.71,37.71,8700.0,35.0397,35.0397,35.0304,35.0304,8700.0
2017-05-19 12:20:00,37.72,37.74,37.71,37.73,27222.0,35.0397,35.0583,35.0304,35.049,27222.0
2017-05-19 12:30:00,37.74,37.78,37.74,37.76,32788.0,35.0583,35.0954,35.0583,35.0769,32788.0
2017-05-19 12:40:00,37.76,37.76,37.74,37.75,3548.0,35.0769,35.0769,35.0583,35.0676,3548.0
2017-05-19 12:50:00,37.76,37.8,37.76,37.78,13108.0,35.0769,35.114,35.0769,35.0954,13108.0
2017-05-19 13:00:00,37.78,37.79,37.77,37.77,10317.0,35.0954,35.1047,35.0862,35.0862,10317.0
2017-05-19 13:10:00,37.78,37.83,37.78,37.83,33018.0,35.0954,35.1419,35.0954,35.1419,33018.0
2017-05-19 13:20:00,37.82,37.86,37.82,37.86,4002.0,35.1326,35.1698,35.1326,35.1698,4002.0
2017-05-19 13:30:00,37.85,37.85,37.82,37.85,24271.0,35.1605,35.1605,35.1326,35.1605,24271.0
2017-05-19 13:40:00,37.85,37.85,37.83,37.84,35192.0,35.1605,35.1605,35.1419,35.1512,35192.0
2017-05-19 13:50:00,37.83,37.86,37.83,37.86,2970.0,35.1419,35.1698,35.1419,35.1698,2970.0
2017-05-19 14:00:00,37.86,37.87,37.84,37.85,8142.0,35.1698,35.179,35.1512,35.1605,8142.0
2017-05-19 14:10:00,37.84,37.87,37.84,37.85,18788.0,35.1512,35.179,35.1512,35.1605,18788.0
2017-05-19 14:20:00,37.84,37.87,37.82,37.87,19884.0,35.1512,35.179,35.1326,35.179,19884.0
2017-05-19 14:30:00,37.86,37.89,37.86,37.88,18086.0,35.1698,35.1976,35.1698,35.1883,18086.0
2017-05-19 14:40:00,37.89,37.9,37.85,37.86,9198.0,35.1976,35.2069,35.1605,35.1698,9198.0
2017-05-19 14:50:00,37.87,37.88,37.83,37.83,6101.0,35.179,35.1883,35.1419,35.1419,6101.0
2017-05-19 15:00:00,37.84,37.84,37.75,37.75,17374.0,35.1512,35.1512,35.0676,35.0676,17374.0
2017-05-19 15:10:00,37.75,37.76,37.7,37.7,22054.0,35.0676,35.0769,35.0211,35.0211,22054.0
2017-05-19 15:20:00,37.71,37.74,37.69,37.71,18523.0,35.0304,35.0583,35.0118,35.0304,18523.0
2017-05-19 15:30:00,37.7,37.74,37.67,37.74,31622.0,35.0211,35.0583,34.9933,35.0583,31622.0
2017-05-19 15:40:00,37.74,37.76,37.69,37.72,64469.0,35.0583,35.0769,35.0118,35.0397,64469.0
2017-05-19 15:50:00,37.73,37.76,37.72,37.74,128601.0,35.049,35.0769,35.0397,35.0583,128601.0
2017-05-22 09:30:00,37.8,37.88,37.78,37.86,37151.0,35.114,35.1883,35.0954,35.1698,37151.0
2017-05-22 09:40:00,37.84,37.97,37.83,37.96,26738.0,35.1512,35.2719,35.1419,35.2627,26738.0
2017-05-22 09:50:00,37.97,37.97,37.9,37.93,38687.0,35.2719,35.2719,35.2069,35.2348,38687.0
2017-05-22 10:00:00,37.91,37.97,37.89,37.95,10145.0,35.2162,35.2719,35.1976,35.2534,10145.0
2017-05-22 10:10:00,37.94,37.97,37.93,37.96,6898.0,35.2441,35.2719,35.2348,35.2627,6898.0
2017-05-22 10:20:00,37.97,37.98,37.94,37.96,6200.0,35.2719,35.2812,35.2441,35.2627,6200.0
2017-05-22 10:30:00,37.97,37.97,37.89,37.92,24279.0,35.2719,35.2719,35.1976,35.2255,24279.0
2017-05-22 10:40:00,37.91,37.93,37.88,37.88,4328.0,35.2162,35.2348,35.1883,35.1883,4328.0
2017-05-22 10:50:00,37.88,37.9,37.85,37.9,10758.0,35.1883,35.2069,35.1605,35.2069,10758.0
2017-05-22 11:00:00,37.89,37.94,37.87,37.93,10376.0,35.1976,35.2441,35.179,35.2348,10376.0
2017-05-22 11:10:00,37.94,37.98,37.93,37.97,17736.0,35.2441,35.2812,35.2348,35.2719,17736.0
2017-05-22 11:20:00,37.97,37.97,37.94,37.94,7642.0,35.2719,35.2719,35.2441,35.2441,7642.0
2017-05-22 11:30:00,37.94,37.96,37.92,37.93,18006.0,35.2441,35.2627,35.2255,35.2348,18006.0
2017-05-22 11:40:00,37.93,37.94,37.9,37.9,5343.0,35.2348,35.2441,35.2069,35.2069,5343.0
2017-05-22 11:50:00,37.9,37.94,37.89,37.94,3850.0,35.2069,35.2441,35.1976,35.2441,3850.0
2017-05-22 12:00:00,37.94,37.94,37.91,37.93,7900.0,35.2441,35.2441,35.2162,35.2348,7900.0
2017-05-22 12:10:00,37.93,37.96,37.93,37.93,21310.0,35.2348,35.2627,35.2348,35.2348,21310.0
2017-05-22 12:20:00,37.92,37.92,37.89,37.89,6407.0,35.2255,35.2255,35.1976,35.1976,6407.0
2017-05-22 12:30:00,37.89,37.9,37.87,37.89,4800.0,35.1976,35.2069,35.179,35.1976,4800.0
2017-05-22 12:40:00,37.89,37.92,37.89,37.92,4546.0,35.1976,35.2255,35.1976,35.2255,4546.0
2017-05-22 12:50:00,37.91,37.91,37.88,37.88,8311.0,35.2162,35.2162,35.1883,35.1883,8311.0
2017-05-22 13:00:00,37.9,37.9,37.88,37.88,11823.0,35.2069,35.2069,35.1883,35.1883,11823.0
2017-05-22 13:10:00,37.89,37.9,37.87,37.87,4433.0,35.1976,35.2069,35.179,35.179,4433.0
2017-05-22 13:20:00,37.87,37.88,37.87,37.88,3604.0,35.179,35.1883,35.179,35.1883,3604.0
2017-05-22 13:30:00,37.88,37.88,37.86,37.87,9247.0,35.1883,35.1883,35.1698,35.179,9247.0
2017-05-22 13:40:00,37.87,37.89,37.87,37.88,8474.0,35.179,35.1976,35.179,35.1883,8474.0
2017-05-22 13:50:00,37.89,37.89,37.87,37.87,7200.0,35.1976,35.1976,35.179,35.179,7200.0
2017-05-22 14:00:00,37.86,37.86,37.83,37.85,6361.0,35.1698,35.1698,35.1419,35.1605,6361.0
2017-05-22 14:10:00,37.86,37.86,37.83,37.84,5332.0,35.1698,35.1698,35.1419,35.1512,5332.0
2017-05-22 14:20:00,37.84,37.85,37.81,37.83,9437.0,35.1512,35.1605,35.1233,35.1419,9437.0
2017-05-22 14:30:00,37.83,37.84,37.81,37.83,14278.0,35.1419,35.1512,35.1233,35.1419,14278.0
2017-05-22 14:40:00,37.84,37.87,37.83,37.86,17390.0,35.1512,35.179,35.1419,35.1698,17390.0
2017-05-22 14:50:00,37.86,37.87,37.84,37.85,18371.0,35.1698,35.179,35.1512,35.1605,18371.0
2017-05-22 15:00:00,37.85,37.89,37.84,37.89,11782.0,35.1605,35.1976,35.1512,35.1976,11782.0
2017-05-22 15:10:00,37.89,37.9,37.87,37.87,12921.0,35.1976,35.2069,35.179,35.179,12921.0
2017-05-22 15:20:00,37.86,37.89,37.86,37.87,11137.0,35.1698,35.1976,35.1698,35.179,11137.0
2017-05-22 15:30:00,37.87,37.92,37.87,37.9,128103.0,35.179,35.2255,35.179,35.2069,128103.0
2017-05-22 15:40:00,37.91,37.92,37.88,37.9,37580.0,35.2162,35.2255,35.1883,35.2069,37580.0
2017-05-22 15:50:00,37.91,37.92,37.87,37.89,70893.0,35.2162,35.2255,35.179,35.1976,70893.0
2017-05-23 09:30:00,38.1,38.18,37.97,38.01,27777.0,35.3927,35.467,35.2719,35.3091,27777.0
2017-05-23 09:40:00,38.04,38.04,37.86,37.86,59923.0,35.337,35.337,35.1698,35.1698,59923.0
2017-05-23 09:50:00,37.87,37.93,37.85,37.89,30627.0,35.179,35.2348,35.1605,35.1976,30627.0
2017-05-23 10:00:00,37.88,37.9,37.8,37.88,166484.0,35.1883,35.2069,35.114,35.1883,166484.0
2017-05-23 10:10:00,37.89,37.93,37.84,37.89,20773.0,35.1976,35.2348,35.1512,35.1976,20773.0
2017-05-23 10:20:00,37.89,37.9,37.87,37.89,15050.0,35.1976,35.2069,35.179,35.1976,15050.0
2017-05-23 10:30:00,37.88,37.94,37.88,37.94,16963.0,35.1883,35.2441,35.1883,35.2441,16963.0
2017-05-23 10:40:00,37.94,37.96,37.92,37.92,15115.0,35.2441,35.2627,35.2255,35.2255,15115.0
2017-05-23 10:50:00,37.92,37.94,37.9,37.92,76878.0,35.2255,35.2441,35.2069,35.2255,76878.0
2017-05-23 11:00:00,37.92,37.93,37.87,37.91,93089.0,35.2255,35.2348,35.179,35.2162,93089.0
2017-05-23 11:10:00,37.91,37.91,37.85,37.86,13728.0,35.2162,35.2162,35.1605,35.1698,13728.0
2017-05-23 11:20:00,37.86,37.89,37.85,37.89,5765.0,35.1698,35.1976,35.1605,35.1976,5765.0
2017-05-23 11:30:00,37.91,37.91,37.9,37.9,10784.0,35.2162,35.2162,35.2069,35.2069,10784.0
2017-05-23 11:40:00,37.9,37.91,37.9,37.91,5040.0,35.2069,35.2162,35.2069,35.2162,5040.0
2017-05-23 11:50:00,37.91,37.91,37.88,37.89,4300.0,35.2162,35.2162,35.1883,35.1976,4300.0
2017-05-23 12:00:00,37.9,37.92,37.88,37.91,9311.0,35.2069,35.2255,35.1883,35.2162,9311.0
2017-05-23 12:10:00,37.91,37.91,37.87,37.88,10773.0,35.2162,35.2162,35.179,35.1883,10773.0
2017-05-23 12:20:00,37.88,37.89,37.84,37.85,7477.0,35.1883,35.1976,35.1512,35.1605,7477.0
2017-05-23 12:30:00,37.84,37.86,37.83,37.85,6594.0,35.1512,35.1698,35.1419,35.1605,6594.0
2017-05-23 12:40:00,37.86,37.88,37.84,37.85,18798.0,35.1698,35.1883,35.1512,35.1605,18798.0
2017-05-23 12:50:00,37.85,37.85,37.83,37.83,1900.0,35.1605,35.1605,35.1419,35.1419,1900.0
2017-05-23 13:00:00,37.83,37.84,37.81,37.83,6443.0,35.1419,35.1512,35.1233,35.1419,6443.0
2017-05-23 13:10:00,37.84,37.86,37.83,37.86,6912.0,35.1512,35.1698,35.1419,35.1698,6912.0
2017-05-23 13:20:00,37.86,37.86,37.84,37.84,6213.0,35.1698,35.1698,35.1512,35.1512,6213.0
2017-05-23 13:30:00,37.84,37.85,37.83,37.83,7500.0,35.1512,35.1605,35.1419,35.1419,7500.0
2017-05-23 13:40:00,37.83,37.83,37.8,37.81,6257.0,35.1419,35.1419,35.114,35.1233,6257.0
2017-05-23 13:50:00,37.81,37.82,37.78,37.78,14841.0,35.1233,35.1326,35.0954,35.0954,14841.0
2017-05-23 14:00:00,37.79,37.8,37.78,37.78,9833.0,35.1047,35.114,35.0954,35.0954,9833.0
2017-05-23 14:10:00,37.78,37.78,37.72,37.72,22701.0,35.0954,35.0954,35.0397,35.0397,22701.0
2017-05-23 14:20:00,37.73,37.73,37.71,37.71,30046.0,35.049,35.049,35.0304,35.0304,30046.0
2017-05-23 14:30:00,37.71,37.72,37.69,37.69,16576.0,35.0304,35.0397,35.0118,35.0118,16576.0
2017-05-23 14:40:00,37.69,37.71,37.68,37.69,12605.0,35.0118,35.0304,35.0025,35.0118,12605.0
2017-05-23 14:50:00,37.7,37.7,37.67,37.7,10973.0,35.0211,35.0211,34.9933,35.0211,10973.0
2017-05-23 15:00:00,37.7,37.71,37.69,37.7,19530.0,35.0211,35.0304,35.0118,35.0211,19530.0
2017-05-23 15:10:00,37.69,37.69,37.63,37.63,13987.0,35.0118,35.0118,34.9561,34.9561,13987.0
2017-05-23 15:20:00,37.63,37.64,37.58,37.62,55176.0,34.9561,34.9654,34.9097,34.9468,55176.0
2017-05-23 15:30:00,37.62,37.64,37.58,37.63,48728.0,34.9468,34.9654,34.9097,34.9561,48728.0
2017-05-23 15:40:00,37.63,37.63,37.58,37.6,58338.0,34.9561,34.9561,34.9097,34.9282,58338.0
2017-05-23 15:50:00,37.6,37.63,37.6,37.63,60245.0,34.9282,34.9561,34.9282,34.9561,60245.0
2017-05-24 09:30:00,37.55,37.55,37.4,37.4,120151.0,34.8818,34.8818,34.7424,34.7424,120151.0
2017-05-24 09:40:00,37.4,37.48,37.38,37.47,17644.0,34.7424,34.8168,34.7239,34.8075,17644.0
2017-05-24 09:50:00,37.47,37.51,37.45,37.45,18909.0,34.8075,34.8446,34.7889,34.7889,18909.0
2017-05-24 10:00:00,37.44,37.52,37.44,37.51,52447.0,34.7796,34.8539,34.7796,34.8446,52447.0
2017-05-24 10:10:00,37.53,37.56,37.5,37.52,30330.0,34.8632,34.8911,34.8353,34.8539,30330.0
2017-05-24 10:20:00,37.51,37.57,37.49,37.57,10973.0,34.8446,34.9004,34.826,34.9004,10973.0
2017-05-24 10:30:00,37.58,37.59,37.54,37.59,114054.0,34.9097,34.9189,34.8725,34.9189,114054.0
2017-05-24 10:40:00,37.58,37.58,37.52,37.54,12001.0,34.9097,34.9097,34.8539,34.8725,12001.0
2017-05-24 10:50:00,37.54,37.55,37.53,37.53,3750.0,34.8725,34.8818,34.8632,34.8632,3750.0
2017-05-24 11:00:00,37.54,37.55,37.52,37.54,6765.0,34.8725,34.8818,34.8539,34.8725,6765.0
2017-05-24 11:10:00,37.54,37.57,37.52,37.56,5650.0,34.8725,34.9004,34.8539,34.8911,5650.0
2017-05-24 11:20:00,37.55,37.57,37.55,37.56,3850.0,34.8818,34.9004,34.8818,34.8911,3850.0
2017-05-24 11:30:00,37.57,37.58,37.55,37.57,16079.0,34.9004,34.9097,34.8818,34.9004,16079.0
2017-05-24 11:40:00,37.58,37.61,37.57,37.59,8193.0,34.9097,34.9375,34.9004,34.9189,8193.0
2017-05-24 11:50:00,37.59,37.6,37.54,37.57,23955.0,34.9189,34.9282,34.8725,34.9004,23955.0
2017-05-24 12:00:00,37.58,37.61,37.58,37.61,5682.0,34.9097,34.9375,34.9097,34.9375,5682.0
2017-05-24 12:10:00,37.6,37.61,37.59,37.61,20175.0,34.9282,34.9375,34.9189,34.9375,20175.0
2017-05-24 12:20:00,37.62,37.63,37.61,37.62,12735.0,34.9468,34.9561,34.9375,34.9468,12735.0
2017-05-24 12:30:00,37.62,37.63,37.61,37.62,3800.0,34.9468,34.9561,34.9375,34.9468,3800.0
2017-05-24 12:40:00,37.62,37.63,37.6,37.62,7247.0,34.9468,34.9561,34.9282,34.9468,7247.0
2017-05-24 12:50:00,37.62,37.63,37.6,37.61,6439.0,34.9468,34.9561,34.9282,34.9375,6439.0
2017-05-24 13:00:00,37.6,37.63,37.6,37.62,14634.0,34.9282,34.9561,34.9282,34.9468,14634.0
2017-05-24 13:10:00,37.62,37.62,37.57,37.57,5490.0,34.9468,34.9468,34.9004,34.9004,5490.0
2017-05-24 13:20:00,37.57,37.58,37.56,37.58,12041.0,34.9004,34.9097,34.8911,34.9097,12041.0
2017-05-24 13:30:00,37.57,37.57,37.54,37.57,22159.0,34.9004,34.9004,34.8725,34.9004,22159.0
2017-05-24 13:40:00,37.57,37.57,37.55,37.57,2800.0,34.9004,34.9004,34.8818,34.9004,2800.0
2017-05-24 13:50:00,37.57,37.61,37.57,37.61,4510.0,34.9004,34.9375,34.9004,34.9375,4510.0
2017-05-24 14:00:00,37.6,37.64,37.58,37.62,27913.0,34.9282,34.9654,34.9097,34.9468,27913.0
2017-05-24 14:10:00,37.62,37.71,37.62,37.7,25025.0,34.9468,35.0304,34.9468,35.0211,25025.0
2017-05-24 14:20:00,37.69,37.69,37.67,37.69,24542.0,35.0118,35.0118,34.9933,35.0118,24542.0
2017-05-24 14:30:00,37.69,37.7,37.67,37.67,13438.0,35.0118,35.0211,34.9933,34.9933,13438.0
2017-05-24 14:40:00,37.66,37.69,37.66,37.68,21540.0,34.984,35.0118,34.984,35.0025,21540.0
2017-05-24 14:50:00,37.68,37.68,37.65,37.68,17162.0,35.0025,35.0025,34.9747,35.0025,17162.0
2017-05-24 15:00:00,37.68,37.68,37.64,37.66,10967.0,35.0025,35.0025,34.9654,34.984,10967.0
2017-05-24 15:10:00,37.67,37.68,37.66,37.66,13015.0,34.9933,35.0025,34.984,34.984,13015.0
2017-05-24 15:20:00,37.66,37.69,37.66,37.69,30418.0,34.984,35.0118,34.984,35.0118,30418.0
2017-05-24 15:30:00,37.69,37.73,37.68,37.73,46665.0,35.0118,35.049,35.0025,35.049,46665.0
2017-05-24 15:40:00,37.74,37.77,37.73,37.75,55434.0,35.0583,35.0862,35.049,35.0676,55434.0
2017-05-24 15:50:00,37.75,37.77,37.75,37.75,134831.0,35.0676,35.0862,35.0676,35.0676,134831.0
2017-05-25 09:30:00,38.06,38.06,37.88,37.92,68857.0,35.3555,35.3555,35.1883,35.2255,68857.0
2017-05-25 09:40:00,37.92,37.97,37.9,37.95,40994.0,35.2255,35.2719,35.2069,35.2534,40994.0
2017-05-25 09:50:00,37.95,37.98,37.93,37.95,41462.0,35.2534,35.2812,35.2348,35.2534,41462.0
2017-05-25 10:00:00,37.96,37.98,37.92,37.97,44011.0,35.2627,35.2812,35.2255,35.2719,44011.0
2017-05-25 10:10:00,37.97,38.04,37.97,37.97,44309.0,35.2719,35.337,35.2719,35.2719,44309.0
2017-05-25 10:20:00,37.98,37.98,37.93,37.97,10168.0,35.2812,35.2812,35.2348,35.2719,10168.0
2017-05-25 10:30:00,37.97,37.97,37.86,37.88,44323.0,35.2719,35.2719,35.1698,35.1883,44323.0
2017-05-25 10:40:00,37.88,37.9,37.85,37.88,55912.0,35.1883,35.2069,35.1605,35.1883,55912.0
2017-05-25 10:50:00,37.88,37.88,37.79,37.8,26473.0,35.1883,35.1883,35.1047,35.114,26473.0
2017-05-25 11:00:00,37.79,37.88,37.79,37.88,14188.0,35.1047,35.1883,35.1047,35.1883,14188.0
2017-05-25 11:10:00,37.89,37.9,37.87,37.87,10406.0,35.1976,35.2069,35.179,35.179,10406.0
2017-05-25 11:20:00,37.88,37.88,37.84,37.87,11934.0,35.1883,35.1883,35.1512,35.179,11934.0
2017-05-25 11:30:00,37.87,37.87,37.75,37.75,11607.0,35.179,35.179,35.0676,35.0676,11607.0
2017-05-25 11:40:00,37.75,37.75,37.65,37.67,17578.0,35.0676,35.0676,34.9747,34.9933,17578.0
2017-05-25 11:50:00,37.68,37.7,37.63,37.64,32052.0,35.0025,35.0211,34.9561,34.9654,32052.0
2017-05-25 12:00:00,37.64,37.64,37.62,37.63,5900.0,34.9654,34.9654,34.9468,34.9561,5900.0
2017-05-25 12:10:00,37.63,37.63,37.59,37.6,13292.0,34.9561,34.9561,34.9189,34.9282,13292.0
2017-05-25 12:20:00,37.6,37.63,37.59,37.59,5600.0,34.9282,34.9561,34.9189,34.9189,5600.0
2017-05-25 12:30:00,37.59,37.63,37.58,37.62,5650.0,34.9189,34.9561,34.9097,34.9468,5650.0
2017-05-25 12:40:00,37.62,37.64,37.61,37.63,8557.0,34.9468,34.9654,34.9375,34.9561,8557.0
2017-05-25 12:50:00,37.63,37.65,37.62,37.65,12449.0,34.9561,34.9747,34.9468,34.9747,12449.0
2017-05-25 13:00:00,37.65,37.65,37.6,37.61,12380.0,34.9747,34.9747,34.9282,34.9375,12380.0
2017-05-25 13:10:00,37.6,37.62,37.58,37.61,15460.0,34.9282,34.9468,34.9097,34.9375,15460.0
2017-05-25 13:20:00,37.61,37.63,37.59,37.61,8124.0,34.9375,34.9561,34.9189,34.9375,8124.0
2017-05-25 13:30:00,37.61,37.62,37.58,37.59,17709.0,34.9375,34.9468,34.9097,34.9189,17709.0
2017-05-25 13:40:00,37.59,37.62,37.59,37.61,16773.0,34.9189,34.9468,34.9189,34.9375,16773.0
2017-05-25 13:50:00,37.61,37.63,37.59,37.6,5561.0,34.9375,34.9561,34.9189,34.9282,5561.0
2017-05-25 14:00:00,37.59,37.6,37.58,37.59,5805.0,34.9189,34.9282,34.9097,34.9189,5805.0
2017-05-25 14:10:00,37.59,37.6,37.56,37.59,13845.0,34.9189,34.9282,34.8911,34.9189,13845.0
2017-05-25 14:20:00,37.59,37.6,37.57,37.58,14726.0,34.9189,34.9282,34.9004,34.9097,14726.0
2017-05-25 14:30:00,37.58,37.65,37.58,37.65,13015.0,34.9097,34.9747,34.9097,34.9747,13015.0
2017-05-25 14:40:00,37.66,37.66,37.64,37.64,10537.0,34.984,34.984,34.9654,34.9654,10537.0
2017-05-25 14:50:00,37.64,37.65,37.62,37.64,13123.0,34.9654,34.9747,34.9468,34.9654,13123.0
2017-05-25 15:00:00,37.64,37.67,37.63,37.63,26027.0,34.9654,34.9933,34.9561,34.9561,26027.0
2017-05-25 15:10:00,37.63,37.66,37.62,37.65,42553.0,34.9561,34.984,34.9468,34.9747,42553.0
2017-05-25 15:20:00,37.65,37.65,37.62,37.63,23835.0,34.9747,34.9747,34.9468,34.9561,23835.0
2017-05-25 15:30:00,37.62,37.66,37.62,37.64,43167.0,34.9468,34.984,34.9468,34.9654,43167.0
2017-05-25 15:40:00,37.64,37.71,37.63,37.69,46828.0,34.9654,35.0304,34.9561,35.0118,46828.0
2017-05-25 15:50:00,37.69,37.69,37.63,37.65,147462.0,35.0118,35.0118,34.9561,34.9747,147462.0
2017-05-26 09:30:00,37.55,37.6,37.5,37.57,30874.0,34.8818,34.9282,34.8353,34.9004,30874.0
2017-05-26 09:40:00,37.57,37.57,37.49,37.54,4104.0,34.9004,34.9004,34.826,34.8725,4104.0
2017-05-26 09:50:00,37.52,37.56,37.51,37.53,4587.0,34.8539,34.8911,34.8446,34.8632,4587.0
2017-05-26 10:00:00,37.55,37.57,37.52,37.52,14226.0,34.8818,34.9004,34.8539,34.8539,14226.0
2017-05-26 10:10:00,37.5,37.55,37.5,37.53,10268.0,34.8353,34.8818,34.8353,34.8632,10268.0
2017-05-26 10:20:00,37.52,37.53,37.51,37.53,7254.0,34.8539,34.8632,34.8446,34.8632,7254.0
2017-05-26 10:30:00,37.52,37.56,37.5,37.55,6279.0,34.8539,34.8911,34.8353,34.8818,6279.0
2017-05-26 10:40:00,37.55,37.56,37.52,37.52,4505.0,34.8818,34.8911,34.8539,34.8539,4505.0
2017-05-26 10:50:00,37.52,37.53,37.5,37.51,5313.0,34.8539,34.8632,34.8353,34.8446,5313.0
2017-05-26 11:00:00,37.51,37.57,37.51,37.56,5460.0,34.8446,34.9004,34.8446,34.8911,5460.0
2017-05-26 11:10:00,37.55,37.58,37.54,37.54,3400.0,34.8818,34.9097,34.8725,34.8725,3400.0
2017-05-26 11:20:00,37.53,37.56,37.53,37.56,3195.0,34.8632,34.8911,34.8632,34.8911,3195.0
2017-05-26 11:30:00,37.56,37.56,37.52,37.53,6919.0,34.8911,34.8911,34.8539,34.8632,6919.0
2017-05-26 11:40:00,37.53,37.54,37.52,37.54,1700.0,34.8632,34.8725,34.8539,34.8725,1700.0
2017-05-26 11:50:00,37.53,37.53,37.48,37.48,5214.0,34.8632,34.8632,34.8168,34.8168,5214.0
2017-05-26 12:00:00,37.48,37.51,37.47,37.51,11810.0,34.8168,34.8446,34.8075,34.8446,11810.0
2017-05-26 12:10:00,37.5,37.54,37.5,37.52,38680.0,34.8353,34.8725,34.8353,34.8539,38680.0
2017-05-26 12:20:00,37.52,37.54,37.51,37.54,32616.0,34.8539,34.8725,34.8446,34.8725,32616.0
2017-05-26 12:30:00,37.53,37.53,37.51,37.52,44794.0,34.8632,34.8632,34.8446,34.8539,44794.0
2017-05-26 12:40:00,37.52,37.53,37.5,37.5,54647.0,34.8539,34.8632,34.8353,34.8353,54647.0
2017-05-26 12:50:00,37.51,37.51,37.48,37.49,46134.0,34.8446,34.8446,34.8168,34.826,46134.0
2017-05-26 13:00:00,37.48,37.49,37.47,37.48,30915.0,34.8168,34.826,34.8075,34.8168,30915.0
2017-05-26 13:10:00,37.48,37.51,37.48,37.49,45722.0,34.8168,34.8446,34.8168,34.826,45722.0
2017-05-26 13:20:00,37.49,37.5,37.47,37.48,24508.0,34.826,34.8353,34.8075,34.8168,24508.0
2017-05-26 13:30:00,37.49,37.49,37.47,37.47,39650.0,34.826,34.826,34.8075,34.8075,39650.0
2017-05-26 13:40:00,37.47,37.48,37.45,37.45,36114.0,34.8075,34.8168,34.7889,34.7889,36114.0
2017-05-26 13:50:00,37.46,37.47,37.45,37.47,44487.0,34.7982,34.8075,34.7889,34.8075,44487.0
2017-05-26 14:00:00,37.46,37.51,37.46,37.51,11969.0,34.7982,34.8446,34.7982,34.8446,11969.0
2017-05-26 14:10:00,37.51,37.51,37.5,37.51,2995.0,34.8446,34.8446,34.8353,34.8446,2995.0
2017-05-26 14:20:00,37.51,37.53,37.5,37.52,6472.0,34.8446,34.8632,34.8353,34.8539,6472.0
2017-05-26 14:30:00,37.52,37.52,37.5,37.51,12052.0,34.8539,34.8539,34.8353,34.8446,12052.0
2017-05-26 14:40:00,37.51,37.51,37.49,37.5,7814.0,34.8446,34.8446,34.826,34.8353,7814.0
2017-05-26 14:50:00,37.5,37.51,37.49,37.49,15830.0,34.8353,34.8446,34.826,34.826,15830.0
2017-05-26 15:00:00,37.49,37.5,37.46,37.47,21225.0,34.826,34.8353,34.7982,34.8075,21225.0
2017-05-26 15:10:00,37.47,37.49,37.46,37.48,12050.0,34.8075,34.826,34.7982,34.8168,12050.0
2017-05-26 15:20:00,37.48,37.5,37.47,37.5,38327.0,34.8168,34.8353,34.8075,34.8353,38327.0
2017-05-26 15:30:00,37.49,37.5,37.47,37.48,27052.0,34.826,34.8353,34.8075,34.8168,27052.0
2017-05-26 15:40:00,37.49,37.53,37.48,37.52,67892.0,34.826,34.8632,34.8168,34.8539,67892.0
2017-05-26 15:50:00,37.52,37.53,37.49,37.51,121020.0,34.8539,34.8632,34.826,34.8446,121020.0
2017-05-30 09:30:00,37.46,37.6,37.46,37.54,52593.0,34.7982,34.9282,34.7982,34.8725,52593.0
2017-05-30 09:40:00,37.54,37.59,37.52,37.54,25641.0,34.8725,34.9189,34.8539,34.8725,25641.0
2017-05-30 09:50:00,37.51,37.52,37.41,37.41,15733.0,34.8446,34.8539,34.7517,34.7517,15733.0
2017-05-30 10:00:00,37.39,37.41,37.3,37.31,14170.0,34.7332,34.7517,34.6495,34.6588,14170.0
2017-05-30 10:10:00,37.31,37.32,37.26,37.31,13736.0,34.6588,34.6681,34.6124,34.6588,13736.0
2017-05-30 10:20:00,37.34,37.36,37.32,37.34,10731.0,34.6867,34.7053,34.6681,34.6867,10731.0
2017-05-30 10:30:00,37.34,37.42,37.34,37.42,14325.0,34.6867,34.761,34.6867,34.761,14325.0
2017-05-30 10:40:00,37.42,37.45,37.39,37.42,7296.0,34.761,34.7889,34.7332,34.761,7296.0
2017-05-30 10:50:00,37.42,37.43,37.4,37.41,5339.0,34.761,34.7703,34.7424,34.7517,5339.0
2017-05-30 11:00:00,37.41,37.43,37.39,37.43,17120.0,34.7517,34.7703,34.7332,34.7703,17120.0
2017-05-30 11:10:00,37.42,37.42,37.4,37.41,9950.0,34.761,34.761,34.7424,34.7517,9950.0
2017-05-30 11:20:00,37.41,37.41,37.37,37.38,4500.0,34.7517,34.7517,34.7146,34.7239,4500.0
2017-05-30 11:30:00,37.38,37.41,37.37,37.37,8790.0,34.7239,34.7517,34.7146,34.7146,8790.0
2017-05-30 11:40:00,37.36,37.36,37.33,37.35,9403.0,34.7053,34.7053,34.6774,34.696,9403.0
2017-05-30 11:50:00,37.36,37.36,37.34,37.35,4842.0,34.7053,34.7053,34.6867,34.696,4842.0
2017-05-30 12:00:00,37.36,37.38,37.35,37.36,12400.0,34.7053,34.7239,34.696,34.7053,12400.0
2017-05-30 12:10:00,37.36,37.36,37.33,37.34,10079.0,34.7053,34.7053,34.6774,34.6867,10079.0
2017-05-30 12:20:00,37.33,37.36,37.33,37.34,11639.0,34.6774,34.7053,34.6774,34.6867,11639.0
2017-05-30 12:30:00,37.35,37.36,37.34,37.35,5600.0,34.696,34.7053,34.6867,34.696,5600.0
2017-05-30 12:40:00,37.35,37.36,37.33,37.34,3699.0,34.696,34.7053,34.6774,34.6867,3699.0
2017-05-30 12:50:00,37.34,37.36,37.33,37.36,4597.0,34.6867,34.7053,34.6774,34.7053,4597.0
2017-05-30 13:00:00,37.35,37.37,37.35,37.37,2175.0,34.696,34.7146,34.696,34.7146,2175.0
2017-05-30 13:10:00,37.37,37.38,37.37,37.38,5568.0,34.7146,34.7239,34.7146,34.7239,5568.0
2017-05-30 13:20:00,37.37,37.37,37.34,37.36,5937.0,34.7146,34.7146,34.6867,34.7053,5937.0
2017-05-30 13:30:00,37.36,37.4,37.36,37.4,14820.0,34.7053,34.7424,34.7053,34.7424,14820.0
2017-05-30 13:40:00,37.4,37.43,37.39,37.43,4100.0,34.7424,34.7703,34.7332,34.7703,4100.0
2017-05-30 13:50:00,37.42,37.42,37.39,37.4,9705.0,34.761,34.761,34.7332,34.7424,9705.0
2017-05-30 14:00:00,37.41,37.42,37.39,37.42,4473.0,34.7517,34.761,34.7332,34.761,4473.0
2017-05-30 14:10:00,37.41,37.42,37.39,37.39,2100.0,34.7517,34.761,34.7332,34.7332,2100.0
2017-05-30 14:20:00,37.39,37.41,37.39,37.41,6801.0,34.7332,34.7517,34.7332,34.7517,6801.0
2017-05-30 14:30:00,37.4,37.4,37.38,37.39,3435.0,34.7424,34.7424,34.7239,34.7332,3435.0
2017-05-30 14:40:00,37.4,37.41,37.38,37.41,4221.0,34.7424,34.7517,34.7239,34.7517,4221.0
2017-05-30 14:50:00,37.42,37.45,37.41,37.45,7200.0,34.761,34.7889,34.7517,34.7889,7200.0
2017-05-30 15:00:00,37.45,37.48,37.45,37.45,6461.0,34.7889,34.8168,34.7889,34.7889,6461.0
2017-05-30 15:10:00,37.45,37.45,37.42,37.43,9920.0,34.7889,34.7889,34.761,34.7703,9920.0
2017-05-30 15:20:00,37.43,37.44,37.42,37.44,15705.0,34.7703,34.7796,34.761,34.7796,15705.0
2017-05-30 15:30:00,37.44,37.46,37.42,37.46,15211.0,34.7796,34.7982,34.761,34.7982,15211.0
2017-05-30 15:40:00,37.46,37.49,37.46,37.48,162276.0,34.7982,34.826,34.7982,34.8168,162276.0
2017-05-30 15:50:00,37.48,37.48,37.44,37.45,180377.0,34.8168,34.8168,34.7796,34.7889,180377.0
2017-05-31 09:30:00,37.57,37.64,37.42,37.43,21660.0,34.9004,34.9654,34.761,34.7703,21660.0
2017-05-31 09:40:00,37.43,37.51,37.41,37.41,19800.0,34.7703,34.8446,34.7517,34.7517,19800.0
2017-05-31 09:50:00,37.41,37.42,37.27,37.27,13519.0,34.7517,34.761,34.6217,34.6217,13519.0
2017-05-31 10:00:00,37.28,37.28,37.19,37.21,226911.0,34.631,34.631,34.5474,34.5659,226911.0
2017-05-31 10:10:00,37.21,37.27,37.18,37.25,22477.0,34.5659,34.6217,34.5381,34.6031,22477.0
2017-05-31 10:20:00,37.26,37.29,37.22,37.28,40605.0,34.6124,34.6403,34.5752,34.631,40605.0
2017-05-31 10:30:00,37.29,37.39,37.28,37.36,179267.0,34.6403,34.7332,34.631,34.7053,179267.0
2017-05-31 10:40:00,37.37,37.41,37.37,37.38,104244.0,34.7146,34.7517,34.7146,34.7239,104244.0
2017-05-31 10:50:00,37.39,37.42,37.37,37.4,16139.0,34.7332,34.761,34.7146,34.7424,16139.0
2017-05-31 11:00:00,37.41,37.44,37.39,37.42,20782.0,34.7517,34.7796,34.7332,34.761,20782.0
2017-05-31 11:10:00,37.43,37.43,37.37,37.4,16687.0,34.7703,34.7703,34.7146,34.7424,16687.0
2017-05-31 11:20:00,37.4,37.43,37.39,37.39,13324.0,34.7424,34.7703,34.7332,34.7332,13324.0
2017-05-31 11:30:00,37.4,37.4,37.34,37.35,16439.0,34.7424,34.7424,34.6867,34.696,16439.0
2017-05-31 11:40:00,37.36,37.37,37.34,37.36,17613.0,34.7053,34.7146,34.6867,34.7053,17613.0
2017-05-31 11:50:00,37.36,37.38,37.34,37.35,12868.0,34.7053,34.7239,34.6867,34.696,12868.0
2017-05-31 12:00:00,37.35,37.36,37.33,37.33,18908.0,34.696,34.7053,34.6774,34.6774,18908.0
2017-05-31 12:10:00,37.34,37.34,37.32,37.33,6100.0,34.6867,34.6867,34.6681,34.6774,6100.0
2017-05-31 12:20:00,37.34,37.36,37.33,37.36,19004.0,34.6867,34.7053,34.6774,34.7053,19004.0
2017-05-31 12:30:00,37.36,37.38,37.36,37.37,3000.0,34.7053,34.7239,34.7053,34.7146,3000.0
2017-05-31 12:40:00,37.37,37.38,37.33,37.33,30211.0,34.7146,34.7239,34.6774,34.6774,30211.0
2017-05-31 12:50:00,37.33,37.34,37.31,37.32,15923.0,34.6774,34.6867,34.6588,34.6681,15923.0
2017-05-31 13:00:00,37.31,37.33,37.31,37.33,12980.0,34.6588,34.6774,34.6588,34.6774,12980.0
2017-05-31 13:10:00,37.33,37.37,37.33,37.34,18693.0,34.6774,34.7146,34.6774,34.6867,18693.0
2017-05-31 13:20:00,37.34,37.35,37.34,37.34,4535.0,34.6867,34.696,34.6867,34.6867,4535.0
2017-05-31 13:30:00,37.34,37.36,37.33,37.34,11926.0,34.6867,34.7053,34.6774,34.6867,11926.0
2017-05-31 13:40:00,37.34,37.35,37.32,37.33,41700.0,34.6867,34.696,34.6681,34.6774,41700.0
2017-05-31 13:50:00,37.33,37.36,37.33,37.35,14516.0,34.6774,34.7053,34.6774,34.696,14516.0
2017-05-31 14:00:00,37.36,37.36,37.33,37.36,8889.0,34.7053,34.7053,34.6774,34.7053,8889.0
2017-05-31 14:10:00,37.36,37.38,37.32,37.38,7467.0,34.7053,34.7239,34.6681,34.7239,7467.0
2017-05-31 14:20:00,37.38,37.43,37.38,37.43,7800.0,34.7239,34.7703,34.7239,34.7703,7800.0
2017-05-31 14:30:00,37.42,37.43,37.41,37.41,8319.0,34.761,34.7703,34.7517,34.7517,8319.0
2017-05-31 14:40:00,37.41,37.41,37.38,37.39,11674.0,34.7517,34.7517,34.7239,34.7332,11674.0
2017-05-31 14:50:00,37.38,37.41,37.36,37.39,17946.0,34.7239,34.7517,34.7053,34.7332,17946.0
2017-05-31 15:00:00,37.39,37.46,37.39,37.43,26557.0,34.7332,34.7982,34.7332,34.7703,26557.0
2017-05-31 15:10:00,37.42,37.46,37.41,37.45,33378.0,34.761,34.7982,34.7517,34.7889,33378.0
2017-05-31 15:20:00,37.44,37.46,37.43,37.43,34452.0,34.7796,34.7982,34.7703,34.7703,34452.0
2017-05-31 15:30:00,37.44,37.45,37.43,37.44,91461.0,34.7796,34.7889,34.7703,34.7796,91461.0
2017-05-31 15:40:00,37.44,37.48,37.43,37.47,79129.0,34.7796,34.8168,34.7703,34.8075,79129.0
2017-05-31 15:50:00,37.47,37.49,37.46,37.48,111583.0,34.8075,34.826,34.7982,34.8168,111583.0
2017-06-01 09:30:00,37.52,37.63,37.38,37.42,70443.0,34.8539,34.9561,34.7239,34.761,70443.0
2017-06-01 09:40:00,37.41,37.63,37.4,37.61,16863.0,34.7517,34.9561,34.7424,34.9375,16863.0
2017-06-01 09:50:00,37.61,37.68,37.61,37.68,24423.0,34.9375,35.0025,34.9375,35.0025,24423.0
2017-06-01 10:00:00,37.69,37.71,37.63,37.7,12831.0,35.0118,35.0304,34.9561,35.0211,12831.0
2017-06-01 10:10:00,37.69,37.72,37.67,37.71,27072.0,35.0118,35.0397,34.9933,35.0304,27072.0
2017-06-01 10:20:00,37.73,37.74,37.66,37.7,37819.0,35.049,35.0583,34.984,35.0211,37819.0
2017-06-01 10:30:00,37.69,37.69,37.6,37.6,30295.0,35.0118,35.0118,34.9282,34.9282,30295.0
2017-06-01 10:40:00,37.61,37.63,37.6,37.62,9736.0,34.9375,34.9561,34.9282,34.9468,9736.0
2017-06-01 10:50:00,37.61,37.64,37.61,37.62,4825.0,34.9375,34.9654,34.9375,34.9468,4825.0
2017-06-01 11:00:00,37.63,37.64,37.6,37.62,10761.0,34.9561,34.9654,34.9282,34.9468,10761.0
2017-06-01 11:10:00,37.62,37.64,37.6,37.61,6503.0,34.9468,34.9654,34.9282,34.9375,6503.0
2017-06-01 11:20:00,37.62,37.63,37.59,37.61,15748.0,34.9468,34.9561,34.9189,34.9375,15748.0
2017-06-01 11:30:00,37.61,37.62,37.6,37.62,7184.0,34.9375,34.9468,34.9282,34.9468,7184.0
2017-06-01 11:40:00,37.63,37.63,37.6,37.63,7000.0,34.9561,34.9561,34.9282,34.9561,7000.0
2017-06-01 11:50:00,37.66,37.7,37.65,37.69,3697.0,34.984,35.0211,34.9747,35.0118,3697.0
2017-06-01 12:00:00,37.69,37.7,37.67,37.7,2785.0,35.0118,35.0211,34.9933,35.0211,2785.0
2017-06-01 12:10:00,37.69,37.69,37.67,37.68,3700.0,35.0118,35.0118,34.9933,35.0025,3700.0
2017-06-01 12:20:00,37.69,37.69,37.66,37.66,4970.0,35.0118,35.0118,34.984,34.984,4970.0
2017-06-01 12:30:00,37.67,37.69,37.66,37.69,2695.0,34.9933,35.0118,34.984,35.0118,2695.0
2017-06-01 12:40:00,37.69,37.72,37.67,37.72,3573.0,35.0118,35.0397,34.9933,35.0397,3573.0
2017-06-01 12:50:00,37.72,37.73,37.71,37.71,3560.0,35.0397,35.049,35.0304,35.0304,3560.0
2017-06-01 13:00:00,37.72,37.75,37.72,37.74,7326.0,35.0397,35.0676,35.0397,35.0583,7326.0
2017-06-01 13:10:00,37.73,37.76,37.73,37.76,3107.0,35.049,35.0769,35.049,35.0769,3107.0
2017-06-01 13:20:00,37.76,37.77,37.76,37.76,3000.0,35.0769,35.0862,35.0769,35.0769,3000.0
2017-06-01 13:30:00,37.75,37.75,37.72,37.73,9581.0,35.0676,35.0676,35.0397,35.049,9581.0
2017-06-01 13:40:00,37.73,37.76,37.73,37.76,2300.0,35.049,35.0769,35.049,35.0769,2300.0
2017-06-01 13:50:00,37.76,37.79,37.76,37.78,6200.0,35.0769,35.1047,35.0769,35.0954,6200.0
2017-06-01 14:00:00,37.78,37.83,37.77,37.83,11571.0,35.0954,35.1419,35.0862,35.1419,11571.0
2017-06-01 14:10:00,37.84,37.84,37.81,37.82,4433.0,35.1512,35.1512,35.1233,35.1326,4433.0
2017-06-01 14:20:00,37.83,37.86,37.83,37.83,11936.0,35.1419,35.1698,35.1419,35.1419,11936.0
2017-06-01 14:30:00,37.83,37.83,37.79,37.79,13697.0,35.1419,35.1419,35.1047,35.1047,13697.0
2017-06-01 14:40:00,37.8,37.83,37.8,37.81,4960.0,35.114,35.1419,35.114,35.1233,4960.0
2017-06-01 14:50:00,37.82,37.82,37.77,37.77,8400.0,35.1326,35.1326,35.0862,35.0862,8400.0
2017-06-01 15:00:00,37.78,37.8,37.77,37.8,32480.0,35.0954,35.114,35.0862,35.114,32480.0
2017-06-01 15:10:00,37.8,37.82,37.78,37.81,29141.0,35.114,35.1326,35.0954,35.1233,29141.0
2017-06-01 15:20:00,37.81,37.83,37.8,37.83,138041.0,35.1233,35.1419,35.114,35.1419,138041.0
2017-06-01 15:30:00,37.83,37.84,37.82,37.83,35922.0,35.1419,35.1512,35.1326,35.1419,35922.0
2017-06-01 15:40:00,37.83,37.87,37.81,37.86,36500.0,35.1419,35.179,35.1233,35.1698,36500.0
2017-06-01 15:50:00,37.87,37.91,37.86,37.91,132750.0,35.179,35.2162,35.1698,35.2162,132750.0
2017-06-02 09:30:00,37.94,38.03,37.89,38.02,29193.0,35.2441,35.3277,35.1976,35.3184,29193.0
2017-06-02 09:40:00,37.98,38.04,37.95,38.04,57774.0,35.2812,35.337,35.2534,35.337,57774.0
2017-06-02 09:50:00,38.03,38.03,37.9,37.94,45877.0,35.3277,35.3277,35.2069,35.2441,45877.0
2017-06-02 10:00:00,37.94,37.99,37.94,37.98,58491.0,35.2441,35.2905,35.2441,35.2812,58491.0
2017-06-02 10:10:00,37.98,38.0,37.96,37.97,28025.0,35.2812,35.2998,35.2627,35.2719,28025.0
2017-06-02 10:20:00,37.98,38.05,37.97,38.04,38100.0,35.2812,35.3463,35.2719,35.337,38100.0
2017-06-02 10:30:00,38.05,38.07,38.03,38.07,28547.0,35.3463,35.3648,35.3277,35.3648,28547.0
2017-06-02 10:40:00,38.06,38.11,38.05,38.1,125596.0,35.3555,35.402,35.3463,35.3927,125596.0
2017-06-02 10:50:00,38.1,38.14,38.09,38.11,27933.0,35.3927,35.4299,35.3834,35.402,27933.0
2017-06-02 11:00:00,38.11,38.16,38.11,38.12,43984.0,35.402,35.4484,35.402,35.4113,43984.0
2017-06-02 11:10:00,38.12,38.15,38.11,38.13,29892.0,35.4113,35.4391,35.402,35.4206,29892.0
2017-06-02 11:20:00,38.14,38.19,38.14,38.18,25666.0,35.4299,35.4763,35.4299,35.467,25666.0
2017-06-02 11:30:00,38.18,38.21,38.17,38.21,28796.0,35.467,35.4949,35.4577,35.4949,28796.0
2017-06-02 11:40:00,38.21,38.26,38.21,38.25,20613.0,35.4949,35.5413,35.4949,35.532,20613.0
2017-06-02 11:50:00,38.24,38.29,38.24,38.27,18417.0,35.5228,35.5692,35.5228,35.5506,18417.0
2017-06-02 12:00:00,38.27,38.27,38.24,38.24,34831.0,35.5506,35.5506,35.5228,35.5228,34831.0
2017-06-02 12:10:00,38.25,38.28,38.24,38.27,33096.0,35.532,35.5599,35.5228,35.5506,33096.0
2017-06-02 12:20:00,38.28,38.28,38.26,38.28,9582.0,35.5599,35.5599,35.5413,35.5599,9582.0
2017-06-02 12:30:00,38.27,38.28,38.24,38.27,39623.0,35.5506,35.5599,35.5228,35.5506,39623.0
2017-06-02 12:40:00,38.26,38.28,38.25,38.28,10225.0,35.5413,35.5599,35.532,35.5599,10225.0
2017-06-02 12:50:00,38.28,38.3,38.28,38.3,20353.0,35.5599,35.5785,35.5599,35.5785,20353.0
2017-06-02 13:00:00,38.29,38.29,38.27,38.29,15108.0,35.5692,35.5692,35.5506,35.5692,15108.0
2017-06-02 13:10:00,38.29,38.29,38.28,38.28,11400.0,35.5692,35.5692,35.5599,35.5599,11400.0
2017-06-02 13:20:00,38.27,38.3,38.27,38.28,52660.0,35.5506,35.5785,35.5506,35.5599,52660.0
2017-06-02 13:30:00,38.27,38.31,38.27,38.3,18797.0,35.5506,35.5878,35.5506,35.5785,18797.0
2017-06-02 13:40:00,38.29,38.35,38.29,38.32,26404.0,35.5692,35.6249,35.5692,35.5971,26404.0
2017-06-02 13:50:00,38.33,38.34,38.31,38.33,11932.0,35.6064,35.6156,35.5878,35.6064,11932.0
2017-06-02 14:00:00,38.32,38.35,38.32,38.33,27214.0,35.5971,35.6249,35.5971,35.6064,27214.0
2017-06-02 14:10:00,38.32,38.34,38.31,38.34,127795.0,35.5971,35.6156,35.5878,35.6156,127795.0
2017-06-02 14:20:00,38.34,38.34,38.3,38.3,141366.0,35.6156,35.6156,35.5785,35.5785,141366.0
2017-06-02 14:30:00,38.3,38.31,38.29,38.3,28544.0,35.5785,35.5878,35.5692,35.5785,28544.0
2017-06-02 14:40:00,38.3,38.3,38.27,38.29,32060.0,35.5785,35.5785,35.5506,35.5692,32060.0
2017-06-02 14:50:00,38.3,38.31,38.28,38.29,33793.0,35.5785,35.5878,35.5599,35.5692,33793.0
2017-06-02 15:00:00,38.29,38.31,38.29,38.3,31936.0,35.5692,35.5878,35.5692,35.5785,31936.0
2017-06-02 15:10:00,38.3,38.32,38.28,38.29,87276.0,35.5785,35.5971,35.5599,35.5692,87276.0
2017-06-02 15:20:00,38.29,38.31,38.28,38.3,38456.0,35.5692,35.5878,35.5599,35.5785,38456.0
2017-06-02 15:30:00,38.31,38.33,38.3,38.31,103542.0,35.5878,35.6064,35.5785,35.5878,103542.0
2017-06-02 15:40:00,38.31,38.31,38.26,38.26,97002.0,35.5878,35.5878,35.5413,35.5413,97002.0
2017-06-02 15:50:00,38.27,38.28,38.24,38.26,403895.0,35.5506,35.5599,35.5228,35.5413,403895.0
2017-06-05 09:30:00,38.24,38.24,38.05,38.08,43328.0,35.5228,35.5228,35.3463,35.3741,43328.0
2017-06-05 09:40:00,38.06,38.11,38.04,38.11,14550.0,35.3555,35.402,35.337,35.402,14550.0
2017-06-05 09:50:00,38.12,38.12,38.02,38.05,9111.0,35.4113,35.4113,35.3184,35.3463,9111.0
2017-06-05 10:00:00,38.03,38.12,38.03,38.11,30038.0,35.3277,35.4113,35.3277,35.402,30038.0
2017-06-05 10:10:00,38.1,38.12,38.05,38.12,192125.0,35.3927,35.4113,35.3463,35.4113,192125.0
2017-06-05 10:20:00,38.11,38.12,38.06,38.07,19282.0,35.402,35.4113,35.3555,35.3648,19282.0
2017-06-05 10:30:00,38.07,38.08,38.05,38.06,9429.0,35.3648,35.3741,35.3463,35.3555,9429.0
2017-06-05 10:40:00,38.07,38.13,38.06,38.13,5332.0,35.3648,35.4206,35.3555,35.4206,5332.0
2017-06-05 10:50:00,38.13,38.17,38.13,38.16,7102.0,35.4206,35.4577,35.4206,35.4484,7102.0
2017-06-05 11:00:00,38.16,38.16,38.07,38.09,25215.0,35.4484,35.4484,35.3648,35.3834,25215.0
2017-06-05 11:10:00,38.09,38.11,38.07,38.08,20027.0,35.3834,35.402,35.3648,35.3741,20027.0
2017-06-05 11:20:00,38.09,38.09,38.01,38.01,19328.0,35.3834,35.3834,35.3091,35.3091,19328.0
2017-06-05 11:30:00,38.02,38.02,37.99,38.0,14036.0,35.3184,35.3184,35.2905,35.2998,14036.0
2017-06-05 11:40:00,38.0,38.01,37.97,37.98,11165.0,35.2998,35.3091,35.2719,35.2812,11165.0
2017-06-05 11:50:00,37.99,38.06,37.99,38.06,46023.0,35.2905,35.3555,35.2905,35.3555,46023.0
2017-06-05 12:00:00,38.06,38.09,38.05,38.06,10180.0,35.3555,35.3834,35.3463,35.3555,10180.0
2017-06-05 12:10:00,38.05,38.06,38.02,38.03,20841.0,35.3463,35.3555,35.3184,35.3277,20841.0
2017-06-05 12:20:00,38.04,38.05,38.03,38.04,20227.0,35.337,35.3463,35.3277,35.337,20227.0
2017-06-05 12:30:00,38.03,38.05,38.02,38.03,31009.0,35.3277,35.3463,35.3184,35.3277,31009.0
2017-06-05 12:40:00,38.02,38.06,38.02,38.06,7931.0,35.3184,35.3555,35.3184,35.3555,7931.0
2017-06-05 12:50:00,38.06,38.08,38.05,38.07,144970.0,35.3555,35.3741,35.3463,35.3648,144970.0
2017-06-05 13:00:00,38.08,38.1,38.08,38.08,27651.0,35.3741,35.3927,35.3741,35.3741,27651.0
2017-06-05 13:10:00,38.08,38.11,38.08,38.09,10649.0,35.3741,35.402,35.3741,35.3834,10649.0
2017-06-05 13:20:00,38.09,38.1,38.08,38.1,6392.0,35.3834,35.3927,35.3741,35.3927,6392.0
2017-06-05 13:30:00,38.1,38.1,38.07,38.1,8166.0,35.3927,35.3927,35.3648,35.3927,8166.0
2017-06-05 13:40:00,38.1,38.11,38.09,38.11,7703.0,35.3927,35.402,35.3834,35.402,7703.0
2017-06-05 13:50:00,38.12,38.13,38.11,38.12,11431.0,35.4113,35.4206,35.402,35.4113,11431.0
2017-06-05 14:00:00,38.12,38.14,38.08,38.08,15919.0,35.4113,35.4299,35.3741,35.3741,15919.0
2017-06-05 14:10:00,38.09,38.09,38.09,38.09,3610.0,35.3834,35.3834,35.3834,35.3834,3610.0
2017-06-05 14:20:00,38.1,38.13,38.1,38.11,30083.0,35.3927,35.4206,35.3927,35.402,30083.0
2017-06-05 14:30:00,38.11,38.12,38.09,38.12,6336.0,35.402,35.4113,35.3834,35.4113,6336.0
2017-06-05 14:40:00,38.12,38.15,38.12,38.15,3974.0,35.4113,35.4391,35.4113,35.4391,3974.0
2017-06-05 14:50:00,38.15,38.15,38.09,38.09,16815.0,35.4391,35.4391,35.3834,35.3834,16815.0
2017-06-05 15:00:00,38.09,38.1,38.06,38.08,35525.0,35.3834,35.3927,35.3555,35.3741,35525.0
2017-06-05 15:10:00,38.08,38.09,38.06,38.06,15194.0,35.3741,35.3834,35.3555,35.3555,15194.0
2017-06-05 15:20:00,38.07,38.08,38.05,38.08,19869.0,35.3648,35.3741,35.3463,35.3741,19869.0
2017-06-05 15:30:00,38.09,38.09,38.07,38.09,44740.0,35.3834,35.3834,35.3648,35.3834,44740.0
2017-06-05 15:40:00,38.08,38.08,38.04,38.05,80084.0,35.3741,35.3741,35.337,35.3463,80084.0
2017-06-05 15:50:00,38.05,38.05,38.0,38.01,183067.0,35.3463,35.3463,35.2998,35.3091,183067.0
2017-06-06 09:30:00,37.82,37.88,37.65,37.73,50963.0,35.1326,35.1883,34.9747,35.049,50963.0
2017-06-06 09:40:00,37.72,37.83,37.7,37.83,22435.0,35.0397,35.1419,35.0211,35.1419,22435.0
2017-06-06 09:50:00,37.83,37.83,37.78,37.82,12149.0,35.1419,35.1419,35.0954,35.1326,12149.0
2017-06-06 10:00:00,37.83,37.83,37.77,37.79,10005.0,35.1419,35.1419,35.0862,35.1047,10005.0
2017-06-06 10:10:00,37.79,37.84,37.79,37.82,31724.0,35.1047,35.1512,35.1047,35.1326,31724.0
2017-06-06 10:20:00,37.81,37.83,37.78,37.81,9905.0,35.1233,35.1419,35.0954,35.1233,9905.0
2017-06-06 10:30:00,37.8,37.82,37.79,37.8,9405.0,35.114,35.1326,35.1047,35.114,9405.0
2017-06-06 10:40:00,37.81,37.83,37.8,37.82,8611.0,35.1233,35.1419,35.114,35.1326,8611.0
2017-06-06 10:50:00,37.82,37.82,37.78,37.79,8762.0,35.1326,35.1326,35.0954,35.1047,8762.0
2017-06-06 11:00:00,37.78,37.78,37.73,37.75,9232.0,35.0954,35.0954,35.049,35.0676,9232.0
2017-06-06 11:10:00,37.76,37.77,37.72,37.72,14640.0,35.0769,35.0862,35.0397,35.0397,14640.0
2017-06-06 11:20:00,37.72,37.73,37.7,37.71,9804.0,35.0397,35.049,35.0211,35.0304,9804.0
2017-06-06 11:30:00,37.71,37.75,37.71,37.75,7802.0,35.0304,35.0676,35.0304,35.0676,7802.0
2017-06-06 11:40:00,37.75,37.77,37.74,37.76,9199.0,35.0676,35.0862,35.0583,35.0769,9199.0
2017-06-06 11:50:00,37.77,37.79,37.74,37.74,7030.0,35.0862,35.1047,35.0583,35.0583,7030.0
2017-06-06 12:00:00,37.75,37.77,37.74,37.75,4746.0,35.0676,35.0862,35.0583,35.0676,4746.0
2017-06-06 12:10:00,37.74,37.77,37.74,37.75,8717.0,35.0583,35.0862,35.0583,35.0676,8717.0
2017-06-06 12:20:00,37.76,37.77,37.75,37.76,5198.0,35.0769,35.0862,35.0676,35.0769,5198.0
2017-06-06 12:30:00,37.75,37.75,37.73,37.73,2297.0,35.0676,35.0676,35.049,35.049,2297.0
2017-06-06 12:40:00,37.74,37.74,37.73,37.73,12925.0,35.0583,35.0583,35.049,35.049,12925.0
2017-06-06 12:50:00,37.73,37.75,37.71,37.72,4835.0,35.049,35.0676,35.0304,35.0397,4835.0
2017-06-06 13:00:00,37.72,37.73,37.72,37.72,3273.0,35.0397,35.049,35.0397,35.0397,3273.0
2017-06-06 13:10:00,37.72,37.72,37.69,37.71,6675.0,35.0397,35.0397,35.0118,35.0304,6675.0
2017-06-06 13:20:00,37.72,37.73,37.71,37.72,2724.0,35.0397,35.049,35.0304,35.0397,2724.0
2017-06-06 13:30:00,37.71,37.71,37.68,37.69,4128.0,35.0304,35.0304,35.0025,35.0118,4128.0
2017-06-06 13:40:00,37.69,37.71,37.69,37.71,7293.0,35.0118,35.0304,35.0118,35.0304,7293.0
2017-06-06 13:50:00,37.7,37.71,37.69,37.71,17148.0,35.0211,35.0304,35.0118,35.0304,17148.0
2017-06-06 14:00:00,37.72,37.76,37.72,37.76,3731.0,35.0397,35.0769,35.0397,35.0769,3731.0
2017-06-06 14:10:00,37.76,37.8,37.75,37.8,19602.0,35.0769,35.114,35.0676,35.114,19602.0
2017-06-06 14:20:00,37.8,37.82,37.79,37.8,18490.0,35.114,35.1326,35.1047,35.114,18490.0
2017-06-06 14:30:00,37.82,37.87,37.82,37.85,35036.0,35.1326,35.179,35.1326,35.1605,35036.0
2017-06-06 14:40:00,37.85,37.91,37.84,37.88,52136.0,35.1605,35.2162,35.1512,35.1883,52136.0
2017-06-06 14:50:00,37.88,37.89,37.86,37.88,13075.0,35.1883,35.1976,35.1698,35.1883,13075.0
2017-06-06 15:00:00,37.88,37.89,37.87,37.88,13486.0,35.1883,35.1976,35.179,35.1883,13486.0
2017-06-06 15:10:00,37.87,37.87,37.83,37.84,9776.0,35.179,35.179,35.1419,35.1512,9776.0
2017-06-06 15:20:00,37.85,37.87,37.84,37.84,21275.0,35.1605,35.179,35.1512,35.1512,21275.0
2017-06-06 15:30:00,37.84,37.84,37.78,37.8,32958.0,35.1512,35.1512,35.0954,35.114,32958.0
2017-06-06 15:40:00,37.8,37.81,37.77,37.77,37706.0,35.114,35.1233,35.0862,35.0862,37706.0
2017-06-06 15:50:00,37.77,37.79,37.73,37.74,107768.0,35.0862,35.1047,35.049,35.0583,107768.0
2017-06-07 09:30:00,37.89,37.89,37.8,37.87,44356.0,35.1976,35.1976,35.114,35.179,44356.0
2017-06-07 09:40:00,37.87,37.88,37.84,37.84,11434.0,35.179,35.1883,35.1512,35.1512,11434.0
2017-06-07 09:50:00,37.84,37.9,37.83,37.88,15807.0,35.1512,35.2069,35.1419,35.1883,15807.0
2017-06-07 10:00:00,37.89,37.91,37.86,37.86,21676.0,35.1976,35.2162,35.1698,35.1698,21676.0
2017-06-07 10:10:00,37.87,37.92,37.87,37.91,27135.0,35.179,35.2255,35.179,35.2162,27135.0
2017-06-07 10:20:00,37.91,37.92,37.86,37.87,29375.0,35.2162,35.2255,35.1698,35.179,29375.0
2017-06-07 10:30:00,37.86,37.87,37.78,37.78,21013.0,35.1698,35.179,35.0954,35.0954,21013.0
2017-06-07 10:40:00,37.77,37.81,37.76,37.81,69827.0,35.0862,35.1233,35.0769,35.1233,69827.0
2017-06-07 10:50:00,37.8,37.85,37.77,37.85,22902.0,35.114,35.1605,35.0862,35.1605,22902.0
2017-06-07 11:00:00,37.84,37.88,37.83,37.87,19064.0,35.1512,35.1883,35.1419,35.179,19064.0
2017-06-07 11:10:00,37.87,37.9,37.86,37.87,9567.0,35.179,35.2069,35.1698,35.179,9567.0
2017-06-07 11:20:00,37.88,37.91,37.85,37.86,57375.0,35.1883,35.2162,35.1605,35.1698,57375.0
2017-06-07 11:30:00,37.86,37.9,37.86,37.86,64248.0,35.1698,35.2069,35.1698,35.1698,64248.0
2017-06-07 11:40:00,37.86,37.86,37.84,37.85,23717.0,35.1698,35.1698,35.1512,35.1605,23717.0
2017-06-07 11:50:00,37.85,37.87,37.85,37.86,10535.0,35.1605,35.179,35.1605,35.1698,10535.0
2017-06-07 12:00:00,37.86,37.86,37.82,37.84,18135.0,35.1698,35.1698,35.1326,35.1512,18135.0
2017-06-07 12:10:00,37.84,37.87,37.84,37.87,23645.0,35.1512,35.179,35.1512,35.179,23645.0
2017-06-07 12:20:00,37.87,37.9,37.87,37.9,115305.0,35.179,35.2069,35.179,35.2069,115305.0
2017-06-07 12:30:00,37.89,37.89,37.85,37.86,34906.0,35.1976,35.1976,35.1605,35.1698,34906.0
2017-06-07 12:40:00,37.86,37.88,37.83,37.84,15120.0,35.1698,35.1883,35.1419,35.1512,15120.0
2017-06-07 12:50:00,37.84,37.85,37.81,37.84,15339.0,35.1512,35.1605,35.1233,35.1512,15339.0
2017-06-07 13:00:00,37.84,37.86,37.84,37.85,15592.0,35.1512,35.1698,35.1512,35.1605,15592.0
2017-06-07 13:10:00,37.85,37.85,37.8,37.8,15129.0,35.1605,35.1605,35.114,35.114,15129.0
2017-06-07 13:20:00,37.79,37.82,37.77,37.8,17402.0,35.1047,35.1326,35.0862,35.114,17402.0
2017-06-07 13:30:00,37.79,37.8,37.74,37.74,34862.0,35.1047,35.114,35.0583,35.0583,34862.0
2017-06-07 13:40:00,37.74,37.77,37.74,37.76,16093.0,35.0583,35.0862,35.0583,35.0769,16093.0
2017-06-07 13:50:00,37.75,37.76,37.73,37.74,18973.0,35.0676,35.0769,35.049,35.0583,18973.0
2017-06-07 14:00:00,37.74,37.8,37.74,37.79,20621.0,35.0583,35.114,35.0583,35.1047,20621.0
2017-06-07 14:10:00,37.79,37.8,37.76,37.77,11346.0,35.1047,35.114,35.0769,35.0862,11346.0
2017-06-07 14:20:00,37.77,37.79,37.75,37.78,9152.0,35.0862,35.1047,35.0676,35.0954,9152.0
2017-06-07 14:30:00,37.79,37.82,37.78,37.82,25684.0,35.1047,35.1326,35.0954,35.1326,25684.0
2017-06-07 14:40:00,37.82,37.82,37.8,37.82,149595.0,35.1326,35.1326,35.114,35.1326,149595.0
2017-06-07 14:50:00,37.82,37.82,37.75,37.77,30081.0,35.1326,35.1326,35.0676,35.0862,30081.0
2017-06-07 15:00:00,37.77,37.79,37.77,37.77,34335.0,35.0862,35.1047,35.0862,35.0862,34335.0
2017-06-07 15:10:00,37.77,37.81,37.77,37.8,16593.0,35.0862,35.1233,35.0862,35.114,16593.0
2017-06-07 15:20:00,37.8,37.85,37.8,37.84,19260.0,35.114,35.1605,35.114,35.1512,19260.0
2017-06-07 15:30:00,37.84,37.86,37.81,37.82,22609.0,35.1512,35.1698,35.1233,35.1326,22609.0
2017-06-07 15:40:00,37.81,37.84,37.79,37.84,31155.0,35.1233,35.1512,35.1047,35.1512,31155.0
2017-06-07 15:50:00,37.83,37.84,37.78,37.81,101728.0,35.1419,35.1512,35.0954,35.1233,101728.0
2017-06-08 09:30:00,37.77,38.18,37.67,37.76,105237.0,35.0862,35.467,34.9933,35.0769,105237.0
2017-06-08 09:40:00,37.76,37.82,37.76,37.78,268075.0,35.0769,35.1326,35.0769,35.0954,268075.0
2017-06-08 09:50:00,37.77,37.83,37.71,37.81,50801.0,35.0862,35.1419,35.0304,35.1233,50801.0
2017-06-08 10:00:00,37.82,37.86,37.79,37.81,22974.0,35.1326,35.1698,35.1047,35.1233,22974.0
2017-06-08 10:10:00,37.81,37.86,37.78,37.85,16525.0,35.1233,35.1698,35.0954,35.1605,16525.0
2017-06-08 10:20:00,37.82,37.82,37.74,37.77,52520.0,35.1326,35.1326,35.0583,35.0862,52520.0
2017-06-08 10:30:00,37.76,37.84,37.75,37.82,6000.0,35.0769,35.1512,35.0676,35.1326,6000.0
2017-06-08 10:40:00,37.84,37.87,37.82,37.87,14890.0,35.1512,35.179,35.1326,35.179,14890.0
2017-06-08 10:50:00,37.88,37.88,37.84,37.87,7895.0,35.1883,35.1883,35.1512,35.179,7895.0
2017-06-08 11:00:00,37.9,37.94,37.88,37.94,14448.0,35.2069,35.2441,35.1883,35.2441,14448.0
2017-06-08 11:10:00,37.94,37.96,37.87,37.9,6847.0,35.2441,35.2627,35.179,35.2069,6847.0
2017-06-08 11:20:00,37.9,37.9,37.87,37.88,6503.0,35.2069,35.2069,35.179,35.1883,6503.0
2017-06-08 11:30:00,37.87,37.9,37.86,37.88,9548.0,35.179,35.2069,35.1698,35.1883,9548.0
2017-06-08 11:40:00,37.88,37.92,37.87,37.9,8875.0,35.1883,35.2255,35.179,35.2069,8875.0
2017-06-08 11:50:00,37.9,37.95,37.89,37.94,5693.0,35.2069,35.2534,35.1976,35.2441,5693.0
2017-06-08 12:00:00,37.93,37.98,37.93,37.97,2105.0,35.2348,35.2812,35.2348,35.2719,2105.0
2017-06-08 12:10:00,37.99,38.06,37.99,38.05,7302.0,35.2905,35.3555,35.2905,35.3463,7302.0
2017-06-08 12:20:00,38.05,38.06,38.01,38.02,3126.0,35.3463,35.3555,35.3091,35.3184,3126.0
2017-06-08 12:30:00,38.02,38.02,38.01,38.01,2669.0,35.3184,35.3184,35.3091,35.3091,2669.0
2017-06-08 12:40:00,38.02,38.05,38.02,38.04,2774.0,35.3184,35.3463,35.3184,35.337,2774.0
2017-06-08 12:50:00,38.04,38.06,38.02,38.05,3808.0,35.337,35.3555,35.3184,35.3463,3808.0
2017-06-08 13:00:00,38.06,38.06,38.0,38.01,4131.0,35.3555,35.3555,35.2998,35.3091,4131.0
2017-06-08 13:10:00,38.04,38.04,38.01,38.03,4490.0,35.337,35.337,35.3091,35.3277,4490.0
2017-06-08 13:20:00,38.02,38.02,37.95,37.96,9594.0,35.3184,35.3184,35.2534,35.2627,9594.0
2017-06-08 13:30:00,37.96,38.0,37.96,37.98,3700.0,35.2627,35.2998,35.2627,35.2812,3700.0
2017-06-08 13:40:00,37.98,38.02,37.97,38.02,2550.0,35.2812,35.3184,35.2719,35.3184,2550.0
2017-06-08 13:50:00,38.02,38.05,38.01,38.03,8659.0,35.3184,35.3463,35.3091,35.3277,8659.0
2017-06-08 14:00:00,38.03,38.03,37.95,37.96,29678.0,35.3277,35.3277,35.2534,35.2627,29678.0
2017-06-08 14:10:00,37.97,37.97,37.91,37.95,9193.0,35.2719,35.2719,35.2162,35.2534,9193.0
2017-06-08 14:20:00,37.95,37.96,37.91,37.93,11994.0,35.2534,35.2627,35.2162,35.2348,11994.0
2017-06-08 14:30:00,37.92,37.96,37.91,37.92,12092.0,35.2255,35.2627,35.2162,35.2255,12092.0
2017-06-08 14:40:00,37.93,37.93,37.85,37.86,28325.0,35.2348,35.2348,35.1605,35.1698,28325.0
2017-06-08 14:50:00,37.86,37.89,37.85,37.87,106386.0,35.1698,35.1976,35.1605,35.179,106386.0
2017-06-08 15:00:00,37.88,37.91,37.88,37.89,40153.0,35.1883,35.2162,35.1883,35.1976,40153.0
2017-06-08 15:10:00,37.89,37.91,37.87,37.89,14816.0,35.1976,35.2162,35.179,35.1976,14816.0
2017-06-08 15:20:00,37.89,37.92,37.88,37.89,23022.0,35.1976,35.2255,35.1883,35.1976,23022.0
2017-06-08 15:30:00,37.89,37.93,37.87,37.89,19167.0,35.1976,35.2348,35.179,35.1976,19167.0
2017-06-08 15:40:00,37.89,37.9,37.86,37.89,36659.0,35.1976,35.2069,35.1698,35.1976,36659.0
2017-06-08 15:50:00,37.89,37.91,37.88,37.88,124274.0,35.1976,35.2162,35.1883,35.1883,124274.0
2017-06-09 09:30:00,37.9,37.99,37.79,37.83,370646.0,35.2069,35.2905,35.1047,35.1419,370646.0
2017-06-09 09:40:00,37.82,37.89,37.79,37.85,48946.0,35.1326,35.1976,35.1047,35.1605,48946.0
2017-06-09 09:50:00,37.86,37.91,37.82,37.87,76751.0,35.1698,35.2162,35.1326,35.179,76751.0
2017-06-09 10:00:00,37.87,37.92,37.84,37.92,40169.0,35.179,35.2255,35.1512,35.2255,40169.0
2017-06-09 10:10:00,37.92,37.95,37.92,37.93,39038.0,35.2255,35.2534,35.2255,35.2348,39038.0
2017-06-09 10:20:00,37.93,37.97,37.92,37.96,28547.0,35.2348,35.2719,35.2255,35.2627,28547.0
2017-06-09 10:30:00,37.96,37.99,37.93,37.96,22530.0,35.2627,35.2905,35.2348,35.2627,22530.0
2017-06-09 10:40:00,37.96,38.0,37.95,38.0,12280.0,35.2627,35.2998,35.2534,35.2998,12280.0
2017-06-09 10:50:00,37.99,38.03,37.99,38.03,14873.0,35.2905,35.3277,35.2905,35.3277,14873.0
2017-06-09 11:00:00,38.02,38.05,38.01,38.05,21009.0,35.3184,35.3463,35.3091,35.3463,21009.0
2017-06-09 11:10:00,38.06,38.09,38.05,38.07,39687.0,35.3555,35.3834,35.3463,35.3648,39687.0
2017-06-09 11:20:00,38.08,38.1,38.05,38.09,37516.0,35.3741,35.3927,35.3463,35.3834,37516.0
2017-06-09 11:30:00,38.1,38.13,38.09,38.1,22148.0,35.3927,35.4206,35.3834,35.3927,22148.0
2017-06-09 11:40:00,38.1,38.12,38.1,38.11,7109.0,35.3927,35.4113,35.3927,35.402,7109.0
2017-06-09 11:50:00,38.12,38.12,38.08,38.09,14200.0,35.4113,35.4113,35.3741,35.3834,14200.0
2017-06-09 12:00:00,38.09,38.12,38.06,38.11,13548.0,35.3834,35.4113,35.3555,35.402,13548.0
2017-06-09 12:10:00,38.11,38.13,38.09,38.09,14780.0,35.402,35.4206,35.3834,35.3834,14780.0
2017-06-09 12:20:00,38.09,38.1,38.04,38.06,17853.0,35.3834,35.3927,35.337,35.3555,17853.0
2017-06-09 12:30:00,38.07,38.08,38.04,38.07,19127.0,35.3648,35.3741,35.337,35.3648,19127.0
2017-06-09 12:40:00,38.07,38.09,38.06,38.08,5949.0,35.3648,35.3834,35.3555,35.3741,5949.0
2017-06-09 12:50:00,38.08,38.09,38.06,38.08,13540.0,35.3741,35.3834,35.3555,35.3741,13540.0
2017-06-09 13:00:00,38.08,38.11,38.08,38.09,20409.0,35.3741,35.402,35.3741,35.3834,20409.0
2017-06-09 13:10:00,38.08,38.09,38.04,38.07,31694.0,35.3741,35.3834,35.337,35.3648,31694.0
2017-06-09 13:20:00,38.06,38.13,38.06,38.12,7965.0,35.3555,35.4206,35.3555,35.4113,7965.0
2017-06-09 13:30:00,38.12,38.13,38.1,38.11,9530.0,35.4113,35.4206,35.3927,35.402,9530.0
2017-06-09 13:40:00,38.11,38.12,38.1,38.1,7366.0,35.402,35.4113,35.3927,35.3927,7366.0
2017-06-09 13:50:00,38.1,38.13,38.08,38.08,33770.0,35.3927,35.4206,35.3741,35.3741,33770.0
2017-06-09 14:00:00,38.09,38.12,38.07,38.1,18100.0,35.3834,35.4113,35.3648,35.3927,18100.0
2017-06-09 14:10:00,38.09,38.13,38.08,38.1,29884.0,35.3834,35.4206,35.3741,35.3927,29884.0
2017-06-09 14:20:00,38.09,38.14,38.09,38.13,30927.0,35.3834,35.4299,35.3834,35.4206,30927.0
2017-06-09 14:30:00,38.12,38.12,38.0,38.03,49099.0,35.4113,35.4113,35.2998,35.3277,49099.0
2017-06-09 14:40:00,38.03,38.04,37.96,37.96,46086.0,35.3277,35.337,35.2627,35.2627,46086.0
2017-06-09 14:50:00,37.96,37.99,37.92,37.98,99091.0,35.2627,35.2905,35.2255,35.2812,99091.0
2017-06-09 15:00:00,37.99,38.05,37.96,38.0,109171.0,35.2905,35.3463,35.2627,35.2998,109171.0
2017-06-09 15:10:00,38.0,38.05,37.98,38.04,78408.0,35.2998,35.3463,35.2812,35.337,78408.0
2017-06-09 15:20:00,38.04,38.06,38.02,38.06,32104.0,35.337,35.3555,35.3184,35.3555,32104.0
2017-06-09 15:30:00,38.05,38.05,37.96,37.96,58497.0,35.3463,35.3463,35.2627,35.2627,58497.0
2017-06-09 15:40:00,37.95,37.99,37.92,37.99,124489.0,35.2534,35.2905,35.2255,35.2905,124489.0
2017-06-09 15:50:00,37.99,38.04,37.99,38.03,182021.0,35.2905,35.337,35.2905,35.3277,182021.0
2017-06-12 09:30:00,37.93,38.18,37.93,38.17,105911.0,35.2348,35.467,35.2348,35.4577,105911.0
2017-06-12 09:40:00,38.15,38.26,38.07,38.24,55027.0,35.4391,35.5413,35.3648,35.5228,55027.0
2017-06-12 09:50:00,38.23,38.25,38.14,38.14,41562.0,35.5135,35.532,35.4299,35.4299,41562.0
2017-06-12 10:00:00,38.15,38.17,38.01,38.11,29568.0,35.4391,35.4577,35.3091,35.402,29568.0
2017-06-12 10:10:00,38.12,38.23,38.12,38.21,39330.0,35.4113,35.5135,35.4113,35.4949,39330.0
2017-06-12 10:20:00,38.23,38.27,38.19,38.23,20681.0,35.5135,35.5506,35.4763,35.5135,20681.0
2017-06-12 10:30:00,38.22,38.22,38.16,38.16,23205.0,35.5042,35.5042,35.4484,35.4484,23205.0
2017-06-12 10:40:00,38.17,38.27,38.17,38.27,11275.0,35.4577,35.5506,35.4577,35.5506,11275.0
2017-06-12 10:50:00,38.27,38.34,38.26,38.28,20836.0,35.5506,35.6156,35.5413,35.5599,20836.0
2017-06-12 11:00:00,38.29,38.3,38.24,38.24,14549.0,35.5692,35.5785,35.5228,35.5228,14549.0
2017-06-12 11:10:00,38.25,38.26,38.18,38.19,26341.0,35.532,35.5413,35.467,35.4763,26341.0
2017-06-12 11:20:00,38.2,38.23,38.19,38.23,21623.0,35.4856,35.5135,35.4763,35.5135,21623.0
2017-06-12 11:30:00,38.24,38.28,38.23,38.23,7305.0,35.5228,35.5599,35.5135,35.5135,7305.0
2017-06-12 11:40:00,38.24,38.3,38.22,38.29,19009.0,35.5228,35.5785,35.5042,35.5692,19009.0
2017-06-12 11:50:00,38.29,38.3,38.24,38.25,16620.0,35.5692,35.5785,35.5228,35.532,16620.0
2017-06-12 12:00:00,38.28,38.28,38.23,38.24,6235.0,35.5599,35.5599,35.5135,35.5228,6235.0
2017-06-12 12:10:00,38.25,38.27,38.25,38.25,9414.0,35.532,35.5506,35.532,35.532,9414.0
2017-06-12 12:20:00,38.26,38.28,38.25,38.27,6703.0,35.5413,35.5599,35.532,35.5506,6703.0
2017-06-12 12:30:00,38.27,38.32,38.27,38.31,9075.0,35.5506,35.5971,35.5506,35.5878,9075.0
2017-06-12 12:40:00,38.32,38.36,38.32,38.35,22341.0,35.5971,35.6342,35.5971,35.6249,22341.0
2017-06-12 12:50:00,38.34,38.36,38.32,38.33,10002.0,35.6156,35.6342,35.5971,35.6064,10002.0
2017-06-12 13:00:00,38.33,38.37,38.33,38.37,6419.0,35.6064,35.6435,35.6064,35.6435,6419.0
2017-06-12 13:10:00,38.36,38.36,38.33,38.33,5120.0,35.6342,35.6342,35.6064,35.6064,5120.0
2017-06-12 13:20:00,38.33,38.34,38.32,38.33,3637.0,35.6064,35.6156,35.5971,35.6064,3637.0
2017-06-12 13:30:00,38.34,38.36,38.33,38.34,9521.0,35.6156,35.6342,35.6064,35.6156,9521.0
2017-06-12 13:40:00,38.34,38.37,38.34,38.36,11861.0,35.6156,35.6435,35.6156,35.6342,11861.0
2017-06-12 13:50:00,38.36,38.37,38.33,38.33,8721.0,35.6342,35.6435,35.6064,35.6064,8721.0
2017-06-12 14:00:00,38.34,38.38,38.34,38.37,15926.0,35.6156,35.6528,35.6156,35.6435,15926.0
2017-06-12 14:10:00,38.37,38.4,38.33,38.33,16103.0,35.6435,35.6714,35.6064,35.6064,16103.0
2017-06-12 14:20:00,38.33,38.33,38.27,38.27,54191.0,35.6064,35.6064,35.5506,35.5506,54191.0
2017-06-12 14:30:00,38.27,38.29,38.26,38.28,13736.0,35.5506,35.5692,35.5413,35.5599,13736.0
2017-06-12 14:40:00,38.28,38.28,38.25,38.27,17920.0,35.5599,35.5599,35.532,35.5506,17920.0
2017-06-12 14:50:00,38.28,38.29,38.26,38.29,7741.0,35.5599,35.5692,35.5413,35.5692,7741.0
2017-06-12 15:00:00,38.28,38.3,38.27,38.29,8194.0,35.5599,35.5785,35.5506,35.5692,8194.0
2017-06-12 15:10:00,38.29,38.32,38.29,38.3,3184.0,35.5692,35.5971,35.5692,35.5785,3184.0
2017-06-12 15:20:00,38.3,38.31,38.26,38.26,24772.0,35.5785,35.5878,35.5413,35.5413,24772.0
2017-06-12 15:30:00,38.26,38.29,38.26,38.27,28657.0,35.5413,35.5692,35.5413,35.5506,28657.0
2017-06-12 15:40:00,38.28,38.29,38.25,38.27,33710.0,35.5599,35.5692,35.532,35.5506,33710.0
2017-06-12 15:50:00,38.26,38.29,38.25,38.29,111586.0,35.5413,35.5692,35.532,35.5692,111586.0
2017-06-13 09:30:00,38.29,38.4,38.27,38.27,23524.0,35.5692,35.6714,35.5506,35.5506,23524.0
2017-06-13 09:40:00,38.33,38.41,38.33,38.35,39731.0,35.6064,35.6807,35.6064,35.6249,39731.0
2017-06-13 09:50:00,38.35,38.4,38.29,38.4,20049.0,35.6249,35.6714,35.5692,35.6714,20049.0
2017-06-13 10:00:00,38.41,38.56,38.39,38.55,44864.0,35.6807,35.82,35.6621,35.8107,44864.0
2017-06-13 10:10:00,38.54,38.57,38.51,38.55,51992.0,35.8014,35.8293,35.7736,35.8107,51992.0
2017-06-13 10:20:00,38.56,38.63,38.55,38.6,121931.0,35.82,35.885,35.8107,35.8572,121931.0
2017-06-13 10:30:00,38.6,38.62,38.55,38.59,79397.0,35.8572,35.8758,35.8107,35.8479,79397.0
2017-06-13 10:40:00,38.59,38.61,38.54,38.61,30750.0,35.8479,35.8665,35.8014,35.8665,30750.0
2017-06-13 10:50:00,38.6,38.63,38.57,38.57,276346.0,35.8572,35.885,35.8293,35.8293,276346.0
2017-06-13 11:00:00,38.56,38.6,38.55,38.59,23790.0,35.82,35.8572,35.8107,35.8479,23790.0
2017-06-13 11:10:00,38.59,38.65,38.59,38.61,39864.0,35.8479,35.9036,35.8479,35.8665,39864.0
2017-06-13 11:20:00,38.61,38.64,38.59,38.64,13074.0,35.8665,35.8943,35.8479,35.8943,13074.0
2017-06-13 11:30:00,38.64,38.66,38.62,38.66,14651.0,35.8943,35.9129,35.8758,35.9129,14651.0
2017-06-13 11:40:00,38.66,38.69,38.64,38.64,14214.0,35.9129,35.9408,35.8943,35.8943,14214.0
2017-06-13 11:50:00,38.64,38.66,38.64,38.64,13504.0,35.8943,35.9129,35.8943,35.8943,13504.0
2017-06-13 12:00:00,38.64,38.64,38.6,38.63,17895.0,35.8943,35.8943,35.8572,35.885,17895.0
2017-06-13 12:10:00,38.62,38.65,38.61,38.64,9065.0,35.8758,35.9036,35.8665,35.8943,9065.0
2017-06-13 12:20:00,38.65,38.66,38.61,38.65,20393.0,35.9036,35.9129,35.8665,35.9036,20393.0
2017-06-13 12:30:00,38.65,38.66,38.64,38.65,44552.0,35.9036,35.9129,35.8943,35.9036,44552.0
2017-06-13 12:40:00,38.66,38.68,38.64,38.66,15218.0,35.9129,35.9315,35.8943,35.9129,15218.0
2017-06-13 12:50:00,38.69,38.71,38.68,38.7,17936.0,35.9408,35.9594,35.9315,35.9501,17936.0
2017-06-13 13:00:00,38.7,38.73,38.69,38.7,53416.0,35.9501,35.9779,35.9408,35.9501,53416.0
2017-06-13 13:10:00,38.71,38.72,38.67,38.67,27989.0,35.9594,35.9686,35.9222,35.9222,27989.0
2017-06-13 13:20:00,38.66,38.68,38.65,38.68,9083.0,35.9129,35.9315,35.9036,35.9315,9083.0
2017-06-13 13:30:00,38.68,38.69,38.67,38.69,10767.0,35.9315,35.9408,35.9222,35.9408,10767.0
2017-06-13 13:40:00,38.69,38.7,38.68,38.7,23117.0,35.9408,35.9501,35.9315,35.9501,23117.0
2017-06-13 13:50:00,38.7,38.75,38.69,38.73,29819.0,35.9501,35.9965,35.9408,35.9779,29819.0
2017-06-13 14:00:00,38.73,38.74,38.71,38.72,24836.0,35.9779,35.9872,35.9594,35.9686,24836.0
2017-06-13 14:10:00,38.72,38.73,38.69,38.7,13737.0,35.9686,35.9779,35.9408,35.9501,13737.0
2017-06-13 14:20:00,38.7,38.72,38.7,38.71,23539.0,35.9501,35.9686,35.9501,35.9594,23539.0
2017-06-13 14:30:00,38.71,38.72,38.69,38.71,22363.0,35.9594,35.9686,35.9408,35.9594,22363.0
2017-06-13 14:40:00,38.7,38.71,38.67,38.68,16101.0,35.9501,35.9594,35.9222,35.9315,16101.0
2017-06-13 14:50:00,38.67,38.7,38.66,38.67,31787.0,35.9222,35.9501,35.9129,35.9222,31787.0
2017-06-13 15:00:00,38.67,38.68,38.66,38.66,21584.0,35.9222,35.9315,35.9129,35.9129,21584.0
2017-06-13 15:10:00,38.67,38.69,38.66,38.67,37703.0,35.9222,35.9408,35.9129,35.9222,37703.0
2017-06-13 15:20:00,38.68,38.7,38.67,38.7,20006.0,35.9315,35.9501,35.9222,35.9501,20006.0
2017-06-13 15:30:00,38.7,38.7,38.66,38.67,74324.0,35.9501,35.9501,35.9129,35.9222,74324.0
2017-06-13 15:40:00,38.68,38.7,38.67,38.7,33367.0,35.9315,35.9501,35.9222,35.9501,33367.0
2017-06-13 15:50:00,38.69,38.69,38.66,38.69,134634.0,35.9408,35.9408,35.9129,35.9408,134634.0
2017-06-14 09:30:00,38.78,38.8,38.63,38.65,29772.0,36.0244,36.043,35.885,35.9036,29772.0
2017-06-14 09:40:00,38.66,38.78,38.66,38.77,28687.0,35.9129,36.0244,35.9129,36.0151,28687.0
2017-06-14 09:50:00,38.77,38.87,38.76,38.82,29322.0,36.0151,36.108,36.0058,36.0615,29322.0
2017-06-14 10:00:00,38.82,38.86,38.81,38.84,60728.0,36.0615,36.0987,36.0523,36.0801,60728.0
2017-06-14 10:10:00,38.86,38.94,38.84,38.91,104849.0,36.0987,36.173,36.0801,36.1451,104849.0
2017-06-14 10:20:00,38.9,38.95,38.88,38.95,28860.0,36.1359,36.1823,36.1173,36.1823,28860.0
2017-06-14 10:30:00,38.95,38.95,38.86,38.89,12547.0,36.1823,36.1823,36.0987,36.1266,12547.0
2017-06-14 10:40:00,38.88,38.89,38.86,38.88,50414.0,36.1173,36.1266,36.0987,36.1173,50414.0
2017-06-14 10:50:00,38.88,38.9,38.84,38.9,21378.0,36.1173,36.1359,36.0801,36.1359,21378.0
2017-06-14 11:00:00,38.89,38.94,38.89,38.93,12606.0,36.1266,36.173,36.1266,36.1637,12606.0
2017-06-14 11:10:00,38.93,38.93,38.88,38.89,11886.0,36.1637,36.1637,36.1173,36.1266,11886.0
2017-06-14 11:20:00,38.91,38.95,38.9,38.93,15215.0,36.1451,36.1823,36.1359,36.1637,15215.0
2017-06-14 11:30:00,38.93,39.0,38.92,38.98,12807.0,36.1637,36.2288,36.1544,36.2102,12807.0
2017-06-14 11:40:00,39.0,39.04,38.99,39.04,44784.0,36.2288,36.2659,36.2195,36.2659,44784.0
2017-06-14 11:50:00,39.03,39.03,38.98,39.03,19103.0,36.2566,36.2566,36.2102,36.2566,19103.0
2017-06-14 12:00:00,39.03,39.11,39.01,39.02,28559.0,36.2566,36.3309,36.238,36.2473,28559.0
2017-06-14 12:10:00,39.02,39.04,39.01,39.04,8942.0,36.2473,36.2659,36.238,36.2659,8942.0
2017-06-14 12:20:00,39.04,39.06,39.02,39.04,21531.0,36.2659,36.2845,36.2473,36.2659,21531.0
2017-06-14 12:30:00,39.04,39.07,39.01,39.01,9380.0,36.2659,36.2938,36.238,36.238,9380.0
2017-06-14 12:40:00,39.02,39.02,38.97,38.98,39155.0,36.2473,36.2473,36.2009,36.2102,39155.0
2017-06-14 12:50:00,38.97,38.98,38.95,38.97,10908.0,36.2009,36.2102,36.1823,36.2009,10908.0
2017-06-14 13:00:00,38.98,39.0,38.93,38.93,7964.0,36.2102,36.2288,36.1637,36.1637,7964.0
2017-06-14 13:10:00,38.94,38.95,38.9,38.9,20015.0,36.173,36.1823,36.1359,36.1359,20015.0
2017-06-14 13:20:00,38.9,38.91,38.89,38.91,15420.0,36.1359,36.1451,36.1266,36.1451,15420.0
2017-06-14 13:30:00,38.9,38.94,38.89,38.92,17112.0,36.1359,36.173,36.1266,36.1544,17112.0
2017-06-14 13:40:00,38.92,38.93,38.91,38.92,8165.0,36.1544,36.1637,36.1451,36.1544,8165.0
2017-06-14 13:50:00,38.92,38.97,38.91,38.96,17194.0,36.1544,36.2009,36.1451,36.1916,17194.0
2017-06-14 14:00:00,38.95,39.04,38.89,39.0,32578.0,36.1823,36.2659,36.1266,36.2288,32578.0
2017-06-14 14:10:00,39.01,39.06,38.92,38.93,30950.0,36.238,36.2845,36.1544,36.1637,30950.0
2017-06-14 14:20:00,38.95,38.98,38.93,38.98,24457.0,36.1823,36.2102,36.1637,36.2102,24457.0
2017-06-14 14:30:00,38.98,39.01,38.94,38.96,50552.0,36.2102,36.238,36.173,36.1916,50552.0
2017-06-14 14:40:00,38.97,38.97,38.84,38.9,225255.0,36.2009,36.2009,36.0801,36.1359,225255.0
2017-06-14 14:50:00,38.9,38.93,38.87,38.91,99610.0,36.1359,36.1637,36.108,36.1451,99610.0
2017-06-14 15:00:00,38.9,38.94,38.87,38.89,30133.0,36.1359,36.173,36.108,36.1266,30133.0
2017-06-14 15:10:00,38.88,38.89,38.85,38.89,44899.0,36.1173,36.1266,36.0894,36.1266,44899.0
2017-06-14 15:20:00,38.89,38.89,38.86,38.87,42609.0,36.1266,36.1266,36.0987,36.108,42609.0
2017-06-14 15:30:00,38.87,38.94,38.85,38.94,67165.0,36.108,36.173,36.0894,36.173,67165.0
2017-06-14 15:40:00,38.94,38.96,38.92,38.96,144359.0,36.173,36.1916,36.1544,36.1916,144359.0
2017-06-14 15:50:00,38.96,38.97,38.92,38.95,198538.0,36.1916,36.2009,36.1544,36.1823,198538.0
2017-06-15 09:30:00,38.69,38.85,38.69,38.82,45471.0,35.9408,36.0894,35.9408,36.0615,45471.0
2017-06-15 09:40:00,38.82,38.86,38.7,38.72,144909.0,36.0615,36.0987,35.9501,35.9686,144909.0
2017-06-15 09:50:00,38.72,38.72,38.66,38.7,232754.0,35.9686,35.9686,35.9129,35.9501,232754.0
2017-06-15 10:00:00,38.7,38.71,38.55,38.57,104285.0,35.9501,35.9594,35.8107,35.8293,104285.0
2017-06-15 10:10:00,38.57,38.6,38.53,38.54,59415.0,35.8293,35.8572,35.7921,35.8014,59415.0
2017-06-15 10:20:00,38.54,38.55,38.5,38.54,48186.0,35.8014,35.8107,35.7643,35.8014,48186.0
2017-06-15 10:30:00,38.55,38.6,38.54,38.58,50020.0,35.8107,35.8572,35.8014,35.8386,50020.0
2017-06-15 10:40:00,38.58,38.59,38.5,38.51,67199.0,35.8386,35.8479,35.7643,35.7736,67199.0
2017-06-15 10:50:00,38.51,38.53,38.43,38.5,45459.0,35.7736,35.7921,35.6993,35.7643,45459.0
2017-06-15 11:00:00,38.5,38.59,38.49,38.54,26365.0,35.7643,35.8479,35.755,35.8014,26365.0
2017-06-15 11:10:00,38.54,38.57,38.53,38.57,56336.0,35.8014,35.8293,35.7921,35.8293,56336.0
2017-06-15 11:20:00,38.57,38.64,38.56,38.62,124295.0,35.8293,35.8943,35.82,35.8758,124295.0
2017-06-15 11:30:00,38.62,38.69,38.62,38.68,45137.0,35.8758,35.9408,35.8758,35.9315,45137.0
2017-06-15 11:40:00,38.68,38.71,38.67,38.69,16159.0,35.9315,35.9594,35.9222,35.9408,16159.0
2017-06-15 11:50:00,38.69,38.69,38.63,38.63,23349.0,35.9408,35.9408,35.885,35.885,23349.0
2017-06-15 12:00:00,38.63,38.64,38.59,38.59,25104.0,35.885,35.8943,35.8479,35.8479,25104.0
2017-06-15 12:10:00,38.59,38.61,38.59,38.59,8935.0,35.8479,35.8665,35.8479,35.8479,8935.0
2017-06-15 12:20:00,38.59,38.61,38.58,38.59,21717.0,35.8479,35.8665,35.8386,35.8479,21717.0
2017-06-15 12:30:00,38.6,38.6,38.58,38.58,9800.0,35.8572,35.8572,35.8386,35.8386,9800.0
2017-06-15 12:40:00,38.59,38.63,38.58,38.63,95125.0,35.8479,35.885,35.8386,35.885,95125.0
2017-06-15 12:50:00,38.63,38.67,38.62,38.67,43005.0,35.885,35.9222,35.8758,35.9222,43005.0
2017-06-15 13:00:00,38.68,38.68,38.66,38.66,11668.0,35.9315,35.9315,35.9129,35.9129,11668.0
2017-06-15 13:10:00,38.65,38.68,38.64,38.65,15619.0,35.9036,35.9315,35.8943,35.9036,15619.0
2017-06-15 13:20:00,38.64,38.65,38.62,38.63,5895.0,35.8943,35.9036,35.8758,35.885,5895.0
2017-06-15 13:30:00,38.63,38.71,38.63,38.7,11418.0,35.885,35.9594,35.885,35.9501,11418.0
2017-06-15 13:40:00,38.7,38.72,38.68,38.69,12256.0,35.9501,35.9686,35.9315,35.9408,12256.0
2017-06-15 13:50:00,38.69,38.73,38.69,38.72,21846.0,35.9408,35.9779,35.9408,35.9686,21846.0
2017-06-15 14:00:00,38.71,38.72,38.7,38.72,48663.0,35.9594,35.9686,35.9501,35.9686,48663.0
2017-06-15 14:10:00,38.73,38.73,38.68,38.7,28014.0,35.9779,35.9779,35.9315,35.9501,28014.0
2017-06-15 14:20:00,38.69,38.76,38.69,38.73,70815.0,35.9408,36.0058,35.9408,35.9779,70815.0
2017-06-15 14:30:00,38.73,38.76,38.71,38.72,139405.0,35.9779,36.0058,35.9594,35.9686,139405.0
2017-06-15 14:40:00,38.72,38.75,38.71,38.74,64188.0,35.9686,35.9965,35.9594,35.9872,64188.0
2017-06-15 14:50:00,38.74,38.76,38.71,38.73,88929.0,35.9872,36.0058,35.9594,35.9779,88929.0
2017-06-15 15:00:00,38.73,38.77,38.73,38.77,69937.0,35.9779,36.0151,35.9779,36.0151,69937.0
2017-06-15 15:10:00,38.77,38.79,38.76,38.76,45866.0,36.0151,36.0337,36.0058,36.0058,45866.0
2017-06-15 15:20:00,38.76,38.77,38.74,38.76,14835.0,36.0058,36.0151,35.9872,36.0058,14835.0
2017-06-15 15:30:00,38.75,38.76,38.71,38.71,105197.0,35.9965,36.0058,35.9594,35.9594,105197.0
2017-06-15 15:40:00,38.71,38.73,38.69,38.71,138170.0,35.9594,35.9779,35.9408,35.9594,138170.0
2017-06-15 15:50:00,38.72,38.72,38.69,38.72,145770.0,35.9686,35.9686,35.9408,35.9686,145770.0
2017-06-16 09:30:00,38.51,38.59,38.42,38.45,63514.0,35.8433,35.9177,35.7595,35.7874,63514.0
2017-06-16 09:40:00,38.46,38.48,38.35,38.46,81318.0,35.7967,35.8153,35.6943,35.7967,81318.0
2017-06-16 09:50:00,38.47,38.47,38.34,38.38,59558.0,35.806,35.806,35.685,35.7223,59558.0
2017-06-16 10:00:00,38.38,38.38,38.3,38.34,70884.0,35.7223,35.7223,35.6478,35.685,70884.0
2017-06-16 10:10:00,38.35,38.42,38.32,38.41,35792.0,35.6943,35.7595,35.6664,35.7502,35792.0
2017-06-16 10:20:00,38.41,38.41,38.35,38.35,19062.0,35.7502,35.7502,35.6943,35.6943,19062.0
2017-06-16 10:30:00,38.35,38.41,38.35,38.41,16951.0,35.6943,35.7502,35.6943,35.7502,16951.0
2017-06-16 10:40:00,38.41,38.42,38.34,38.34,14485.0,35.7502,35.7595,35.685,35.685,14485.0
2017-06-16 10:50:00,38.34,38.34,38.29,38.32,128113.0,35.685,35.685,35.6385,35.6664,128113.0
2017-06-16 11:00:00,38.33,38.35,38.31,38.33,15066.0,35.6757,35.6943,35.6571,35.6757,15066.0
2017-06-16 11:10:00,38.33,38.33,38.3,38.32,20106.0,35.6757,35.6757,35.6478,35.6664,20106.0
2017-06-16 11:20:00,38.32,38.32,38.27,38.3,21387.0,35.6664,35.6664,35.6199,35.6478,21387.0
2017-06-16 11:30:00,38.3,38.33,38.29,38.33,14089.0,35.6478,35.6757,35.6385,35.6757,14089.0
2017-06-16 11:40:00,38.34,38.36,38.33,38.34,14140.0,35.685,35.7036,35.6757,35.685,14140.0
2017-06-16 11:50:00,38.34,38.37,38.34,38.36,7293.0,35.685,35.713,35.685,35.7036,7293.0
2017-06-16 12:00:00,38.37,38.4,38.37,38.39,16300.0,35.713,35.7409,35.713,35.7316,16300.0
2017-06-16 12:10:00,38.39,38.4,38.37,38.39,21351.0,35.7316,35.7409,35.713,35.7316,21351.0
2017-06-16 12:20:00,38.39,38.4,38.36,38.4,15181.0,35.7316,35.7409,35.7036,35.7409,15181.0
2017-06-16 12:30:00,38.4,38.41,38.38,38.38,19252.0,35.7409,35.7502,35.7223,35.7223,19252.0
2017-06-16 12:40:00,38.38,38.39,38.37,38.37,9934.0,35.7223,35.7316,35.713,35.713,9934.0
2017-06-16 12:50:00,38.37,38.37,38.35,38.36,12805.0,35.713,35.713,35.6943,35.7036,12805.0
2017-06-16 13:00:00,38.36,38.37,38.35,38.37,13926.0,35.7036,35.713,35.6943,35.713,13926.0
2017-06-16 13:10:00,38.37,38.37,38.35,38.36,14256.0,35.713,35.713,35.6943,35.7036,14256.0
2017-06-16 13:20:00,38.36,38.38,38.35,38.37,22267.0,35.7036,35.7223,35.6943,35.713,22267.0
2017-06-16 13:30:00,38.36,38.4,38.36,38.4,24626.0,35.7036,35.7409,35.7036,35.7409,24626.0
2017-06-16 13:40:00,38.4,38.41,38.38,38.39,21928.0,35.7409,35.7502,35.7223,35.7316,21928.0
2017-06-16 13:50:00,38.39,38.43,38.39,38.43,23333.0,35.7316,35.7688,35.7316,35.7688,23333.0
2017-06-16 14:00:00,38.43,38.43,38.41,38.42,12961.0,35.7688,35.7688,35.7502,35.7595,12961.0
2017-06-16 14:10:00,38.41,38.43,38.38,38.38,24273.0,35.7502,35.7688,35.7223,35.7223,24273.0
2017-06-16 14:20:00,38.39,38.4,38.38,38.39,13088.0,35.7316,35.7409,35.7223,35.7316,13088.0
2017-06-16 14:30:00,38.39,38.4,38.38,38.4,13700.0,35.7316,35.7409,35.7223,35.7409,13700.0
2017-06-16 14:40:00,38.39,38.42,38.39,38.41,23530.0,35.7316,35.7595,35.7316,35.7502,23530.0
2017-06-16 14:50:00,38.41,38.45,38.41,38.42,22037.0,35.7502,35.7874,35.7502,35.7595,22037.0
2017-06-16 15:00:00,38.43,38.44,38.41,38.41,40755.0,35.7688,35.7781,35.7502,35.7502,40755.0
2017-06-16 15:10:00,38.42,38.42,38.38,38.41,48599.0,35.7595,35.7595,35.7223,35.7502,48599.0
2017-06-16 15:20:00,38.41,38.44,38.4,38.42,27174.0,35.7502,35.7781,35.7409,35.7595,27174.0
2017-06-16 15:30:00,38.42,38.44,38.41,38.44,33509.0,35.7595,35.7781,35.7502,35.7781,33509.0
2017-06-16 15:40:00,38.45,38.45,38.42,38.44,69713.0,35.7874,35.7874,35.7595,35.7781,69713.0
2017-06-16 15:50:00,38.44,38.51,38.44,38.51,134763.0,35.7781,35.8433,35.7781,35.8433,134763.0
2017-06-19 09:30:00,38.54,38.74,38.53,38.65,31982.0,35.8712,36.0573,35.8619,35.9736,31982.0
2017-06-19 09:40:00,38.66,38.66,38.58,38.66,11067.0,35.9829,35.9829,35.9084,35.9829,11067.0
2017-06-19 09:50:00,38.67,38.7,38.63,38.67,17517.0,35.9922,36.0201,35.955,35.9922,17517.0
2017-06-19 10:00:00,38.69,38.75,38.65,38.74,17466.0,36.0108,36.0666,35.9736,36.0573,17466.0
2017-06-19 10:10:00,38.73,38.75,38.71,38.71,10758.0,36.048,36.0666,36.0294,36.0294,10758.0
2017-06-19 10:20:00,38.71,38.8,38.69,38.79,21205.0,36.0294,36.1132,36.0108,36.1039,21205.0
2017-06-19 10:30:00,38.79,38.86,38.78,38.83,16505.0,36.1039,36.169,36.0946,36.1411,16505.0
2017-06-19 10:40:00,38.82,38.85,38.8,38.82,6899.0,36.1318,36.1597,36.1132,36.1318,6899.0
2017-06-19 10:50:00,38.82,38.84,38.81,38.82,13599.0,36.1318,36.1504,36.1225,36.1318,13599.0
2017-06-19 11:00:00,38.81,38.82,38.8,38.8,7714.0,36.1225,36.1318,36.1132,36.1132,7714.0
2017-06-19 11:10:00,38.79,38.84,38.78,38.78,14098.0,36.1039,36.1504,36.0946,36.0946,14098.0
2017-06-19 11:20:00,38.79,38.79,38.72,38.75,16701.0,36.1039,36.1039,36.0387,36.0666,16701.0
2017-06-19 11:30:00,38.75,38.75,38.73,38.75,4700.0,36.0666,36.0666,36.048,36.0666,4700.0
2017-06-19 11:40:00,38.76,38.81,38.74,38.79,15143.0,36.0759,36.1225,36.0573,36.1039,15143.0
2017-06-19 11:50:00,38.8,38.82,38.79,38.81,7669.0,36.1132,36.1318,36.1039,36.1225,7669.0
2017-06-19 12:00:00,38.81,38.86,38.81,38.86,12489.0,36.1225,36.169,36.1225,36.169,12489.0
2017-06-19 12:10:00,38.85,38.91,38.85,38.9,7494.0,36.1597,36.2156,36.1597,36.2063,7494.0
2017-06-19 12:20:00,38.91,38.92,38.88,38.89,11423.0,36.2156,36.2249,36.1876,36.1969,11423.0
2017-06-19 12:30:00,38.88,38.92,38.85,38.91,28195.0,36.1876,36.2249,36.1597,36.2156,28195.0
2017-06-19 12:40:00,38.91,38.94,38.91,38.92,25879.0,36.2156,36.2435,36.2156,36.2249,25879.0
2017-06-19 12:50:00,38.92,38.96,38.92,38.95,14324.0,36.2249,36.2621,36.2249,36.2528,14324.0
2017-06-19 13:00:00,38.95,38.99,38.95,38.99,6850.0,36.2528,36.29,36.2528,36.29,6850.0
2017-06-19 13:10:00,38.98,38.99,38.97,38.98,4194.0,36.2807,36.29,36.2714,36.2807,4194.0
2017-06-19 13:20:00,38.98,39.02,38.98,39.0,40291.0,36.2807,36.3179,36.2807,36.2993,40291.0
2017-06-19 13:30:00,39.0,39.02,38.98,38.99,60890.0,36.2993,36.3179,36.2807,36.29,60890.0
2017-06-19 13:40:00,38.99,38.99,38.97,38.97,6125.0,36.29,36.29,36.2714,36.2714,6125.0
2017-06-19 13:50:00,38.98,38.98,38.96,38.96,10107.0,36.2807,36.2807,36.2621,36.2621,10107.0
2017-06-19 14:00:00,38.95,38.97,38.93,38.93,11183.0,36.2528,36.2714,36.2342,36.2342,11183.0
2017-06-19 14:10:00,38.94,38.95,38.91,38.92,5219.0,36.2435,36.2528,36.2156,36.2249,5219.0
2017-06-19 14:20:00,38.91,38.93,38.9,38.92,11744.0,36.2156,36.2342,36.2063,36.2249,11744.0
2017-06-19 14:30:00,38.91,38.93,38.89,38.89,7728.0,36.2156,36.2342,36.1969,36.1969,7728.0
2017-06-19 14:40:00,38.9,38.93,38.9,38.91,7909.0,36.2063,36.2342,36.2063,36.2156,7909.0
2017-06-19 14:50:00,38.9,38.91,38.89,38.9,4924.0,36.2063,36.2156,36.1969,36.2063,4924.0
2017-06-19 15:00:00,38.89,38.89,38.84,38.87,11430.0,36.1969,36.1969,36.1504,36.1783,11430.0
2017-06-19 15:10:00,38.87,38.9,38.87,38.9,21685.0,36.1783,36.2063,36.1783,36.2063,21685.0
2017-06-19 15:20:00,38.89,38.91,38.89,38.91,20632.0,36.1969,36.2156,36.1969,36.2156,20632.0
2017-06-19 15:30:00,38.9,38.91,38.88,38.89,41004.0,36.2063,36.2156,36.1876,36.1969,41004.0
2017-06-19 15:40:00,38.89,38.92,38.88,38.91,67989.0,36.1969,36.2249,36.1876,36.2156,67989.0
2017-06-19 15:50:00,38.92,38.92,38.87,38.89,138956.0,36.2249,36.2249,36.1783,36.1969,138956.0
2017-06-20 09:30:00,39.17,39.17,39.02,39.13,63991.0,36.4576,36.4576,36.3179,36.4203,63991.0
2017-06-20 09:40:00,39.13,39.22,39.1,39.18,43937.0,36.4203,36.5041,36.3924,36.4669,43937.0
2017-06-20 09:50:00,39.2,39.21,39.14,39.14,125381.0,36.4855,36.4948,36.4296,36.4296,125381.0
2017-06-20 10:00:00,39.13,39.15,39.07,39.09,18811.0,36.4203,36.4389,36.3645,36.3831,18811.0
2017-06-20 10:10:00,39.09,39.12,39.07,39.1,34835.0,36.3831,36.411,36.3645,36.3924,34835.0
2017-06-20 10:20:00,39.09,39.1,38.99,39.0,27101.0,36.3831,36.3924,36.29,36.2993,27101.0
2017-06-20 10:30:00,39.01,39.04,38.96,38.97,13266.0,36.3086,36.3366,36.2621,36.2714,13266.0
2017-06-20 10:40:00,38.97,39.02,38.97,39.01,14931.0,36.2714,36.3179,36.2714,36.3086,14931.0
2017-06-20 10:50:00,39.03,39.06,39.02,39.06,7730.0,36.3273,36.3552,36.3179,36.3552,7730.0
2017-06-20 11:00:00,39.06,39.09,39.06,39.06,14088.0,36.3552,36.3831,36.3552,36.3552,14088.0
2017-06-20 11:10:00,39.05,39.05,39.0,39.0,3000.0,36.3459,36.3459,36.2993,36.2993,3000.0
2017-06-20 11:20:00,39.0,39.0,38.9,38.9,17370.0,36.2993,36.2993,36.2063,36.2063,17370.0
2017-06-20 11:30:00,38.91,38.91,38.82,38.87,44702.0,36.2156,36.2156,36.1318,36.1783,44702.0
2017-06-20 11:40:00,38.87,38.94,38.87,38.94,26358.0,36.1783,36.2435,36.1783,36.2435,26358.0
2017-06-20 11:50:00,38.93,38.96,38.92,38.94,10547.0,36.2342,36.2621,36.2249,36.2435,10547.0
2017-06-20 12:00:00,38.94,38.94,38.9,38.9,9817.0,36.2435,36.2435,36.2063,36.2063,9817.0
2017-06-20 12:10:00,38.89,38.89,38.79,38.8,9510.0,36.1969,36.1969,36.1039,36.1132,9510.0
2017-06-20 12:20:00,38.81,38.81,38.73,38.74,7700.0,36.1225,36.1225,36.048,36.0573,7700.0
2017-06-20 12:30:00,38.75,38.83,38.75,38.82,21534.0,36.0666,36.1411,36.0666,36.1318,21534.0
2017-06-20 12:40:00,38.82,38.84,38.79,38.8,6300.0,36.1318,36.1504,36.1039,36.1132,6300.0
2017-06-20 12:50:00,38.79,38.82,38.77,38.81,19127.0,36.1039,36.1318,36.0853,36.1225,19127.0
2017-06-20 13:00:00,38.81,38.85,38.81,38.85,8605.0,36.1225,36.1597,36.1225,36.1597,8605.0
2017-06-20 13:10:00,38.85,38.85,38.82,38.83,8670.0,36.1597,36.1597,36.1318,36.1411,8670.0
2017-06-20 13:20:00,38.84,38.89,38.84,38.89,8790.0,36.1504,36.1969,36.1504,36.1969,8790.0
2017-06-20 13:30:00,38.89,38.91,38.88,38.88,7376.0,36.1969,36.2156,36.1876,36.1876,7376.0
2017-06-20 13:40:00,38.88,38.88,38.84,38.85,10412.0,36.1876,36.1876,36.1504,36.1597,10412.0
2017-06-20 13:50:00,38.85,38.85,38.82,38.82,8100.0,36.1597,36.1597,36.1318,36.1318,8100.0
2017-06-20 14:00:00,38.83,38.84,38.79,38.8,9795.0,36.1411,36.1504,36.1039,36.1132,9795.0
2017-06-20 14:10:00,38.79,38.8,38.74,38.76,12381.0,36.1039,36.1132,36.0573,36.0759,12381.0
2017-06-20 14:20:00,38.76,38.78,38.74,38.74,7429.0,36.0759,36.0946,36.0573,36.0573,7429.0
2017-06-20 14:30:00,38.74,38.78,38.73,38.74,19284.0,36.0573,36.0946,36.048,36.0573,19284.0
2017-06-20 14:40:00,38.74,38.75,38.72,38.75,14518.0,36.0573,36.0666,36.0387,36.0666,14518.0
2017-06-20 14:50:00,38.74,38.76,38.73,38.74,19518.0,36.0573,36.0759,36.048,36.0573,19518.0
2017-06-20 15:00:00,38.75,38.77,38.74,38.74,7624.0,36.0666,36.0853,36.0573,36.0573,7624.0
2017-06-20 15:10:00,38.74,38.8,38.74,38.77,15915.0,36.0573,36.1132,36.0573,36.0853,15915.0
2017-06-20 15:20:00,38.77,38.79,38.76,38.79,10539.0,36.0853,36.1039,36.0759,36.1039,10539.0
2017-06-20 15:30:00,38.79,38.8,38.74,38.79,80763.0,36.1039,36.1132,36.0573,36.1039,80763.0
2017-06-20 15:40:00,38.78,38.79,38.76,38.77,247422.0,36.0946,36.1039,36.0759,36.0853,247422.0
2017-06-20 15:50:00,38.77,38.78,38.74,38.75,71586.0,36.0853,36.0946,36.0573,36.0666,71586.0
2017-06-21 09:30:00,38.73,38.8,38.58,38.68,49690.0,36.048,36.1132,35.9084,36.0015,49690.0
2017-06-21 09:40:00,38.69,38.82,38.69,38.81,27354.0,36.0108,36.1318,36.0108,36.1225,27354.0
2017-06-21 09:50:00,38.84,38.93,38.83,38.9,40352.0,36.1504,36.2342,36.1411,36.2063,40352.0
2017-06-21 10:00:00,38.9,38.94,38.84,38.84,33198.0,36.2063,36.2435,36.1504,36.1504,33198.0
2017-06-21 10:10:00,38.83,38.84,38.75,38.77,67080.0,36.1411,36.1504,36.0666,36.0853,67080.0
2017-06-21 10:20:00,38.78,38.82,38.75,38.77,32543.0,36.0946,36.1318,36.0666,36.0853,32543.0
2017-06-21 10:30:00,38.78,38.85,38.78,38.83,39138.0,36.0946,36.1597,36.0946,36.1411,39138.0
2017-06-21 10:40:00,38.84,38.87,38.82,38.82,28881.0,36.1504,36.1783,36.1318,36.1318,28881.0
2017-06-21 10:50:00,38.82,38.83,38.76,38.79,15372.0,36.1318,36.1411,36.0759,36.1039,15372.0
2017-06-21 11:00:00,38.78,38.8,38.75,38.76,15919.0,36.0946,36.1132,36.0666,36.0759,15919.0
2017-06-21 11:10:00,38.76,38.76,38.7,38.72,11454.0,36.0759,36.0759,36.0201,36.0387,11454.0
2017-06-21 11:20:00,38.73,38.76,38.73,38.76,22905.0,36.048,36.0759,36.048,36.0759,22905.0
2017-06-21 11:30:00,38.76,38.79,38.75,38.77,15615.0,36.0759,36.1039,36.0666,36.0853,15615.0
2017-06-21 11:40:00,38.77,38.81,38.76,38.77,25703.0,36.0853,36.1225,36.0759,36.0853,25703.0
2017-06-21 11:50:00,38.78,38.79,38.77,38.78,234485.0,36.0946,36.1039,36.0853,36.0946,234485.0
2017-06-21 12:00:00,38.77,38.78,38.73,38.74,17922.0,36.0853,36.0946,36.048,36.0573,17922.0
2017-06-21 12:10:00,38.76,38.76,38.72,38.73,32195.0,36.0759,36.0759,36.0387,36.048,32195.0
2017-06-21 12:20:00,38.73,38.74,38.71,38.71,10063.0,36.048,36.0573,36.0294,36.0294,10063.0
2017-06-21 12:30:00,38.71,38.73,38.71,38.73,11417.0,36.0294,36.048,36.0294,36.048,11417.0
2017-06-21 12:40:00,38.73,38.73,38.68,38.68,15995.0,36.048,36.048,36.0015,36.0015,15995.0
2017-06-21 12:50:00,38.68,38.69,38.64,38.64,8200.0,36.0015,36.0108,35.9643,35.9643,8200.0
2017-06-21 13:00:00,38.65,38.69,38.65,38.68,12187.0,35.9736,36.0108,35.9736,36.0015,12187.0
2017-06-21 13:10:00,38.68,38.72,38.67,38.71,6224.0,36.0015,36.0387,35.9922,36.0294,6224.0
2017-06-21 13:20:00,38.71,38.72,38.69,38.69,10204.0,36.0294,36.0387,36.0108,36.0108,10204.0
2017-06-21 13:30:00,38.69,38.7,38.64,38.65,5505.0,36.0108,36.0201,35.9643,35.9736,5505.0
2017-06-21 13:40:00,38.66,38.66,38.62,38.63,5200.0,35.9829,35.9829,35.9456,35.955,5200.0
2017-06-21 13:50:00,38.64,38.64,38.59,38.61,8188.0,35.9643,35.9643,35.9177,35.9363,8188.0
2017-06-21 14:00:00,38.6,38.62,38.6,38.61,7499.0,35.927,35.9456,35.927,35.9363,7499.0
2017-06-21 14:10:00,38.6,38.66,38.59,38.65,9049.0,35.927,35.9829,35.9177,35.9736,9049.0
2017-06-21 14:20:00,38.65,38.66,38.62,38.62,6630.0,35.9736,35.9829,35.9456,35.9456,6630.0
2017-06-21 14:30:00,38.62,38.68,38.61,38.68,12083.0,35.9456,36.0015,35.9363,36.0015,12083.0
2017-06-21 14:40:00,38.67,38.7,38.67,38.68,13255.0,35.9922,36.0201,35.9922,36.0015,13255.0
2017-06-21 14:50:00,38.68,38.68,38.65,38.65,15739.0,36.0015,36.0015,35.9736,35.9736,15739.0
2017-06-21 15:00:00,38.64,38.67,38.62,38.65,28746.0,35.9643,35.9922,35.9456,35.9736,28746.0
2017-06-21 15:10:00,38.65,38.65,38.6,38.62,98653.0,35.9736,35.9736,35.927,35.9456,98653.0
2017-06-21 15:20:00,38.62,38.64,38.6,38.64,21350.0,35.9456,35.9643,35.927,35.9643,21350.0
2017-06-21 15:30:00,38.63,38.63,38.58,38.59,27006.0,35.955,35.955,35.9084,35.9177,27006.0
2017-06-21 15:40:00,38.59,38.63,38.58,38.63,52603.0,35.9177,35.955,35.9084,35.955,52603.0
2017-06-21 15:50:00,38.62,38.64,38.6,38.63,97356.0,35.9456,35.9643,35.927,35.955,97356.0
2017-06-22 09:30:00,38.56,38.62,38.49,38.52,51996.0,35.8898,35.9456,35.8246,35.8526,51996.0
2017-06-22 09:40:00,38.52,38.53,38.49,38.53,17991.0,35.8526,35.8619,35.8246,35.8619,17991.0
2017-06-22 09:50:00,38.53,38.59,38.51,38.52,25991.0,35.8619,35.9177,35.8433,35.8526,25991.0
2017-06-22 10:00:00,38.52,38.52,38.44,38.44,30336.0,35.8526,35.8526,35.7781,35.7781,30336.0
2017-06-22 10:10:00,38.44,38.48,38.43,38.48,7544.0,35.7781,35.8153,35.7688,35.8153,7544.0
2017-06-22 10:20:00,38.48,38.49,38.44,38.48,10848.0,35.8153,35.8246,35.7781,35.8153,10848.0
2017-06-22 10:30:00,38.48,38.48,38.42,38.45,44490.0,35.8153,35.8153,35.7595,35.7874,44490.0
2017-06-22 10:40:00,38.44,38.5,38.43,38.5,11200.0,35.7781,35.834,35.7688,35.834,11200.0
2017-06-22 10:50:00,38.49,38.56,38.49,38.55,9916.0,35.8246,35.8898,35.8246,35.8805,9916.0
2017-06-22 11:00:00,38.55,38.59,38.54,38.56,11755.0,35.8805,35.9177,35.8712,35.8898,11755.0
2017-06-22 11:10:00,38.56,38.58,38.53,38.55,26856.0,35.8898,35.9084,35.8619,35.8805,26856.0
2017-06-22 11:20:00,38.54,38.6,38.54,38.59,46109.0,35.8712,35.927,35.8712,35.9177,46109.0
2017-06-22 11:30:00,38.6,38.6,38.57,38.6,42989.0,35.927,35.927,35.8991,35.927,42989.0
2017-06-22 11:40:00,38.6,38.61,38.58,38.59,30462.0,35.927,35.9363,35.9084,35.9177,30462.0
2017-06-22 11:50:00,38.59,38.62,38.58,38.62,8048.0,35.9177,35.9456,35.9084,35.9456,8048.0
2017-06-22 12:00:00,38.63,38.65,38.63,38.65,21876.0,35.955,35.9736,35.955,35.9736,21876.0
2017-06-22 12:10:00,38.65,38.66,38.62,38.63,21706.0,35.9736,35.9829,35.9456,35.955,21706.0
2017-06-22 12:20:00,38.63,38.66,38.63,38.65,13093.0,35.955,35.9829,35.955,35.9736,13093.0
2017-06-22 12:30:00,38.65,38.65,38.62,38.64,8747.0,35.9736,35.9736,35.9456,35.9643,8747.0
2017-06-22 12:40:00,38.64,38.64,38.61,38.62,32370.0,35.9643,35.9643,35.9363,35.9456,32370.0
2017-06-22 12:50:00,38.61,38.63,38.6,38.61,21487.0,35.9363,35.955,35.927,35.9363,21487.0
2017-06-22 13:00:00,38.61,38.64,38.6,38.63,8728.0,35.9363,35.9643,35.927,35.955,8728.0
2017-06-22 13:10:00,38.62,38.63,38.59,38.6,15603.0,35.9456,35.955,35.9177,35.927,15603.0
2017-06-22 13:20:00,38.6,38.62,38.58,38.62,5743.0,35.927,35.9456,35.9084,35.9456,5743.0
2017-06-22 13:30:00,38.62,38.62,38.59,38.59,25025.0,35.9456,35.9456,35.9177,35.9177,25025.0
2017-06-22 13:40:00,38.59,38.61,38.59,38.59,11905.0,35.9177,35.9363,35.9177,35.9177,11905.0
2017-06-22 13:50:00,38.59,38.6,38.57,38.59,17371.0,35.9177,35.927,35.8991,35.9177,17371.0
2017-06-22 14:00:00,38.59,38.61,38.58,38.61,26769.0,35.9177,35.9363,35.9084,35.9363,26769.0
2017-06-22 14:10:00,38.6,38.61,38.58,38.59,14898.0,35.927,35.9363,35.9084,35.9177,14898.0
2017-06-22 14:20:00,38.59,38.61,38.58,38.61,12116.0,35.9177,35.9363,35.9084,35.9363,12116.0
2017-06-22 14:30:00,38.61,38.61,38.58,38.59,9742.0,35.9363,35.9363,35.9084,35.9177,9742.0
2017-06-22 14:40:00,38.59,38.6,38.57,38.6,33764.0,35.9177,35.927,35.8991,35.927,33764.0
2017-06-22 14:50:00,38.61,38.61,38.58,38.61,9315.0,35.9363,35.9363,35.9084,35.9363,9315.0
2017-06-22 15:00:00,38.61,38.61,38.59,38.61,9456.0,35.9363,35.9363,35.9177,35.9363,9456.0
2017-06-22 15:10:00,38.6,38.61,38.58,38.6,25713.0,35.927,35.9363,35.9084,35.927,25713.0
2017-06-22 15:20:00,38.6,38.61,38.56,38.57,10919.0,35.927,35.9363,35.8898,35.8991,10919.0
2017-06-22 15:30:00,38.57,38.57,38.54,38.55,57234.0,35.8991,35.8991,35.8712,35.8805,57234.0
2017-06-22 15:40:00,38.56,38.57,38.53,38.54,26788.0,35.8898,35.8991,35.8619,35.8712,26788.0
2017-06-22 15:50:00,38.54,38.54,38.51,38.52,92950.0,35.8712,35.8712,35.8433,35.8526,92950.0
2017-06-23 09:30:00,38.39,38.39,38.11,38.16,54629.0,35.7316,35.7316,35.471,35.5175,54629.0
2017-06-23 09:40:00,38.16,38.27,38.15,38.23,21117.0,35.5175,35.6199,35.5082,35.5827,21117.0
2017-06-23 09:50:00,38.23,38.33,38.23,38.33,10867.0,35.5827,35.6757,35.5827,35.6757,10867.0
2017-06-23 10:00:00,38.32,38.36,38.28,38.29,35976.0,35.6664,35.7036,35.6292,35.6385,35976.0
2017-06-23 10:10:00,38.29,38.33,38.27,38.33,28153.0,35.6385,35.6757,35.6199,35.6757,28153.0
2017-06-23 10:20:00,38.33,38.36,38.31,38.34,17377.0,35.6757,35.7036,35.6571,35.685,17377.0
2017-06-23 10:30:00,38.34,38.38,38.33,38.37,98031.0,35.685,35.7223,35.6757,35.713,98031.0
2017-06-23 10:40:00,38.37,38.39,38.35,38.36,94746.0,35.713,35.7316,35.6943,35.7036,94746.0
2017-06-23 10:50:00,38.36,38.41,38.35,38.4,32095.0,35.7036,35.7502,35.6943,35.7409,32095.0
2017-06-23 11:00:00,38.39,38.41,38.38,38.39,210005.0,35.7316,35.7502,35.7223,35.7316,210005.0
2017-06-23 11:10:00,38.39,38.42,38.39,38.41,44519.0,35.7316,35.7595,35.7316,35.7502,44519.0
2017-06-23 11:20:00,38.41,38.43,38.39,38.4,98359.0,35.7502,35.7688,35.7316,35.7409,98359.0
2017-06-23 11:30:00,38.39,38.39,38.33,38.33,23863.0,35.7316,35.7316,35.6757,35.6757,23863.0
2017-06-23 11:40:00,38.34,38.36,38.33,38.35,7651.0,35.685,35.7036,35.6757,35.6943,7651.0
2017-06-23 11:50:00,38.36,38.38,38.35,38.37,8700.0,35.7036,35.7223,35.6943,35.713,8700.0
2017-06-23 12:00:00,38.37,38.4,38.36,38.37,12102.0,35.713,35.7409,35.7036,35.713,12102.0
2017-06-23 12:10:00,38.37,38.39,38.37,38.38,23400.0,35.713,35.7316,35.713,35.7223,23400.0
2017-06-23 12:20:00,38.38,38.39,38.37,38.38,16341.0,35.7223,35.7316,35.713,35.7223,16341.0
2017-06-23 12:30:00,38.39,38.4,38.37,38.38,26047.0,35.7316,35.7409,35.713,35.7223,26047.0
2017-06-23 12:40:00,38.39,38.41,38.39,38.39,32222.0,35.7316,35.7502,35.7316,35.7316,32222.0
2017-06-23 12:50:00,38.39,38.39,38.32,38.32,68367.0,35.7316,35.7316,35.6664,35.6664,68367.0
2017-06-23 13:00:00,38.32,38.32,38.29,38.3,201892.0,35.6664,35.6664,35.6385,35.6478,201892.0
2017-06-23 13:10:00,38.3,38.31,38.27,38.28,42224.0,35.6478,35.6571,35.6199,35.6292,42224.0
2017-06-23 13:20:00,38.29,38.29,38.27,38.29,31516.0,35.6385,35.6385,35.6199,35.6385,31516.0
2017-06-23 13:30:00,38.29,38.29,38.25,38.26,153628.0,35.6385,35.6385,35.6013,35.6106,153628.0
2017-06-23 13:40:00,38.26,38.27,38.25,38.27,9751.0,35.6106,35.6199,35.6013,35.6199,9751.0
2017-06-23 13:50:00,38.27,38.29,38.25,38.25,92582.0,35.6199,35.6385,35.6013,35.6013,92582.0
2017-06-23 14:00:00,38.26,38.27,38.24,38.25,24909.0,35.6106,35.6199,35.592,35.6013,24909.0
2017-06-23 14:10:00,38.25,38.26,38.24,38.24,10099.0,35.6013,35.6106,35.592,35.592,10099.0
2017-06-23 14:20:00,38.24,38.24,38.21,38.23,7322.0,35.592,35.592,35.564,35.5827,7322.0
2017-06-23 14:30:00,38.22,38.22,38.19,38.19,15670.0,35.5733,35.5733,35.5454,35.5454,15670.0
2017-06-23 14:40:00,38.2,38.21,38.19,38.19,8118.0,35.5547,35.564,35.5454,35.5454,8118.0
2017-06-23 14:50:00,38.2,38.22,38.2,38.22,14112.0,35.5547,35.5733,35.5547,35.5733,14112.0
2017-06-23 15:00:00,38.22,38.23,38.19,38.23,10518.0,35.5733,35.5827,35.5454,35.5827,10518.0
2017-06-23 15:10:00,38.23,38.25,38.23,38.24,10447.0,35.5827,35.6013,35.5827,35.592,10447.0
2017-06-23 15:20:00,38.24,38.25,38.2,38.21,67751.0,35.592,35.6013,35.5547,35.564,67751.0
2017-06-23 15:30:00,38.21,38.24,38.21,38.22,43257.0,35.564,35.592,35.564,35.5733,43257.0
2017-06-23 15:40:00,38.22,38.26,38.21,38.26,100395.0,35.5733,35.6106,35.564,35.6106,100395.0
2017-06-23 15:50:00,38.26,38.29,38.25,38.26,237196.0,35.6106,35.6385,35.6013,35.6106,237196.0
2017-06-26 09:30:00,38.43,38.45,38.3,38.43,36328.0,35.7688,35.7874,35.6478,35.7688,36328.0
2017-06-26 09:40:00,38.45,38.45,38.38,38.39,23564.0,35.7874,35.7874,35.7223,35.7316,23564.0
2017-06-26 09:50:00,38.39,38.5,38.38,38.46,28832.0,35.7316,35.834,35.7223,35.7967,28832.0
2017-06-26 10:00:00,38.46,38.47,38.41,38.45,17367.0,35.7967,35.806,35.7502,35.7874,17367.0
2017-06-26 10:10:00,38.45,38.45,38.41,38.44,7401.0,35.7874,35.7874,35.7502,35.7781,7401.0
2017-06-26 10:20:00,38.44,38.47,38.44,38.46,10410.0,35.7781,35.806,35.7781,35.7967,10410.0
2017-06-26 10:30:00,38.46,38.47,38.39,38.41,14429.0,35.7967,35.806,35.7316,35.7502,14429.0
2017-06-26 10:40:00,38.4,38.4,38.35,38.37,55735.0,35.7409,35.7409,35.6943,35.713,55735.0
2017-06-26 10:50:00,38.35,38.4,38.35,38.38,15405.0,35.6943,35.7409,35.6943,35.7223,15405.0
2017-06-26 11:00:00,38.37,38.37,38.31,38.33,18645.0,35.713,35.713,35.6571,35.6757,18645.0
2017-06-26 11:10:00,38.33,38.35,38.31,38.34,6561.0,35.6757,35.6943,35.6571,35.685,6561.0
2017-06-26 11:20:00,38.35,38.38,38.35,38.38,11256.0,35.6943,35.7223,35.6943,35.7223,11256.0
2017-06-26 11:30:00,38.38,38.41,38.37,38.4,45814.0,35.7223,35.7502,35.713,35.7409,45814.0
2017-06-26 11:40:00,38.39,38.43,38.39,38.41,9571.0,35.7316,35.7688,35.7316,35.7502,9571.0
2017-06-26 11:50:00,38.41,38.42,38.39,38.41,5600.0,35.7502,35.7595,35.7316,35.7502,5600.0
2017-06-26 12:00:00,38.39,38.44,38.39,38.43,9920.0,35.7316,35.7781,35.7316,35.7688,9920.0
2017-06-26 12:10:00,38.43,38.45,38.42,38.43,25510.0,35.7688,35.7874,35.7595,35.7688,25510.0
2017-06-26 12:20:00,38.43,38.45,38.42,38.42,4296.0,35.7688,35.7874,35.7595,35.7595,4296.0
2017-06-26 12:30:00,38.42,38.46,38.42,38.46,5400.0,35.7595,35.7967,35.7595,35.7967,5400.0
2017-06-26 12:40:00,38.45,38.45,38.44,38.44,5200.0,35.7874,35.7874,35.7781,35.7781,5200.0
2017-06-26 12:50:00,38.45,38.47,38.45,38.45,7652.0,35.7874,35.806,35.7874,35.7874,7652.0
2017-06-26 13:00:00,38.46,38.46,38.44,38.45,7900.0,35.7967,35.7967,35.7781,35.7874,7900.0
2017-06-26 13:10:00,38.45,38.45,38.41,38.43,35151.0,35.7874,35.7874,35.7502,35.7688,35151.0
2017-06-26 13:20:00,38.43,38.44,38.41,38.44,25565.0,35.7688,35.7781,35.7502,35.7781,25565.0
2017-06-26 13:30:00,38.44,38.45,38.44,38.45,8570.0,35.7781,35.7874,35.7781,35.7874,8570.0
2017-06-26 13:40:00,38.45,38.46,38.44,38.45,3246.0,35.7874,35.7967,35.7781,35.7874,3246.0
2017-06-26 13:50:00,38.44,38.49,38.44,38.49,8400.0,35.7781,35.8246,35.7781,35.8246,8400.0
2017-06-26 14:00:00,38.48,38.51,38.48,38.49,7601.0,35.8153,35.8433,35.8153,35.8246,7601.0
2017-06-26 14:10:00,38.49,38.49,38.47,38.48,19830.0,35.8246,35.8246,35.806,35.8153,19830.0
2017-06-26 14:20:00,38.47,38.49,38.47,38.48,7098.0,35.806,35.8246,35.806,35.8153,7098.0
2017-06-26 14:30:00,38.48,38.48,38.46,38.48,3220.0,35.8153,35.8153,35.7967,35.8153,3220.0
2017-06-26 14:40:00,38.47,38.49,38.47,38.47,11144.0,35.806,35.8246,35.806,35.806,11144.0
2017-06-26 14:50:00,38.48,38.51,38.47,38.51,6250.0,35.8153,35.8433,35.806,35.8433,6250.0
2017-06-26 15:00:00,38.52,38.52,38.49,38.51,9048.0,35.8526,35.8526,35.8246,35.8433,9048.0
2017-06-26 15:10:00,38.51,38.53,38.51,38.52,11261.0,35.8433,35.8619,35.8433,35.8526,11261.0
2017-06-26 15:20:00,38.52,38.54,38.5,38.53,55893.0,35.8526,35.8712,35.834,35.8619,55893.0
2017-06-26 15:30:00,38.52,38.55,38.52,38.52,27976.0,35.8526,35.8805,35.8526,35.8526,27976.0
2017-06-26 15:40:00,38.52,38.54,38.5,38.52,17955.0,35.8526,35.8712,35.834,35.8526,17955.0
2017-06-26 15:50:00,38.53,38.54,38.49,38.5,76291.0,35.8619,35.8712,35.8246,35.834,76291.0
2017-06-27 09:30:00,38.48,38.55,38.31,38.4,190050.0,35.8153,35.8805,35.6571,35.7409,190050.0
2017-06-27 09:40:00,38.4,38.47,38.37,38.46,205415.0,35.7409,35.806,35.713,35.7967,205415.0
2017-06-27 09:50:00,38.46,38.5,38.45,38.46,126022.0,35.7967,35.834,35.7874,35.7967,126022.0
2017-06-27 10:00:00,38.47,38.52,38.45,38.49,19269.0,35.806,35.8526,35.7874,35.8246,19269.0
2017-06-27 10:10:00,38.51,38.53,38.49,38.53,19814.0,35.8433,35.8619,35.8246,35.8619,19814.0
2017-06-27 10:20:00,38.53,38.53,38.49,38.51,103096.0,35.8619,35.8619,35.8246,35.8433,103096.0
2017-06-27 10:30:00,38.52,38.61,38.52,38.61,20293.0,35.8526,35.9363,35.8526,35.9363,20293.0
2017-06-27 10:40:00,38.61,38.61,38.57,38.57,16351.0,35.9363,35.9363,35.8991,35.8991,16351.0
2017-06-27 10:50:00,38.57,38.62,38.57,38.62,18663.0,35.8991,35.9456,35.8991,35.9456,18663.0
2017-06-27 11:00:00,38.6,38.6,38.57,38.58,18667.0,35.927,35.927,35.8991,35.9084,18667.0
2017-06-27 11:10:00,38.58,38.58,38.52,38.52,11026.0,35.9084,35.9084,35.8526,35.8526,11026.0
2017-06-27 11:20:00,38.52,38.53,38.49,38.49,24927.0,35.8526,35.8619,35.8246,35.8246,24927.0
2017-06-27 11:30:00,38.48,38.51,38.47,38.49,6860.0,35.8153,35.8433,35.806,35.8246,6860.0
2017-06-27 11:40:00,38.5,38.52,38.5,38.51,2700.0,35.834,35.8526,35.834,35.8433,2700.0
2017-06-27 11:50:00,38.51,38.52,38.5,38.52,11220.0,35.8433,35.8526,35.834,35.8526,11220.0
2017-06-27 12:00:00,38.51,38.51,38.49,38.5,2500.0,35.8433,35.8433,35.8246,35.834,2500.0
2017-06-27 12:10:00,38.5,38.51,38.48,38.48,8590.0,35.834,35.8433,35.8153,35.8153,8590.0
2017-06-27 12:20:00,38.48,38.5,38.48,38.5,4080.0,35.8153,35.834,35.8153,35.834,4080.0
2017-06-27 12:30:00,38.5,38.51,38.46,38.47,8402.0,35.834,35.8433,35.7967,35.806,8402.0
2017-06-27 12:40:00,38.47,38.47,38.45,38.47,3660.0,35.806,35.806,35.7874,35.806,3660.0
2017-06-27 12:50:00,38.48,38.48,38.46,38.47,2575.0,35.8153,35.8153,35.7967,35.806,2575.0
2017-06-27 13:00:00,38.46,38.46,38.4,38.41,3950.0,35.7967,35.7967,35.7409,35.7502,3950.0
2017-06-27 13:10:00,38.4,38.4,38.39,38.4,5964.0,35.7409,35.7409,35.7316,35.7409,5964.0
2017-06-27 13:20:00,38.41,38.43,38.41,38.41,2350.0,35.7502,35.7688,35.7502,35.7502,2350.0
2017-06-27 13:30:00,38.41,38.41,38.29,38.3,21563.0,35.7502,35.7502,35.6385,35.6478,21563.0
2017-06-27 13:40:00,38.3,38.31,38.26,38.3,11156.0,35.6478,35.6571,35.6106,35.6478,11156.0
2017-06-27 13:50:00,38.31,38.33,38.31,38.32,40919.0,35.6571,35.6757,35.6571,35.6664,40919.0
2017-06-27 14:00:00,38.32,38.32,38.26,38.27,20562.0,35.6664,35.6664,35.6106,35.6199,20562.0
2017-06-27 14:10:00,38.26,38.29,38.24,38.29,45993.0,35.6106,35.6385,35.592,35.6385,45993.0
2017-06-27 14:20:00,38.28,38.34,38.26,38.34,25705.0,35.6292,35.685,35.6106,35.685,25705.0
2017-06-27 14:30:00,38.33,38.34,38.3,38.31,8211.0,35.6757,35.685,35.6478,35.6571,8211.0
2017-06-27 14:40:00,38.3,38.37,38.3,38.36,18349.0,35.6478,35.713,35.6478,35.7036,18349.0
2017-06-27 14:50:00,38.35,38.37,38.34,38.34,26773.0,35.6943,35.713,35.685,35.685,26773.0
2017-06-27 15:00:00,38.34,38.37,38.31,38.33,15125.0,35.685,35.713,35.6571,35.6757,15125.0
2017-06-27 15:10:00,38.33,38.35,38.33,38.33,8970.0,35.6757,35.6943,35.6757,35.6757,8970.0
2017-06-27 15:20:00,38.34,38.34,38.29,38.3,14232.0,35.685,35.685,35.6385,35.6478,14232.0
2017-06-27 15:30:00,38.3,38.31,38.25,38.27,55142.0,35.6478,35.6571,35.6013,35.6199,55142.0
2017-06-27 15:40:00,38.27,38.27,38.22,38.23,38685.0,35.6199,35.6199,35.5733,35.5827,38685.0
2017-06-27 15:50:00,38.23,38.23,38.18,38.2,184848.0,35.5827,35.5827,35.5361,35.5547,184848.0
2017-06-28 09:30:00,38.35,38.5,38.35,38.48,22428.0,35.6943,35.834,35.6943,35.8153,22428.0
2017-06-28 09:40:00,38.47,38.47,38.36,38.36,22158.0,35.806,35.806,35.7036,35.7036,22158.0
2017-06-28 09:50:00,38.35,38.41,38.32,38.4,14268.0,35.6943,35.7502,35.6664,35.7409,14268.0
2017-06-28 10:00:00,38.4,38.49,38.37,38.49,76177.0,35.7409,35.8246,35.713,35.8246,76177.0
2017-06-28 10:10:00,38.47,38.55,38.47,38.55,16679.0,35.806,35.8805,35.806,35.8805,16679.0
2017-06-28 10:20:00,38.55,38.58,38.49,38.49,18697.0,35.8805,35.9084,35.8246,35.8246,18697.0
2017-06-28 10:30:00,38.49,38.57,38.49,38.55,22715.0,35.8246,35.8991,35.8246,35.8805,22715.0
2017-06-28 10:40:00,38.55,38.57,38.53,38.57,13290.0,35.8805,35.8991,35.8619,35.8991,13290.0
2017-06-28 10:50:00,38.57,38.66,38.57,38.65,37518.0,35.8991,35.9829,35.8991,35.9736,37518.0
2017-06-28 11:00:00,38.66,38.72,38.66,38.7,6450.0,35.9829,36.0387,35.9829,36.0201,6450.0
2017-06-28 11:10:00,38.7,38.71,38.68,38.69,10411.0,36.0201,36.0294,36.0015,36.0108,10411.0
2017-06-28 11:20:00,38.69,38.71,38.67,38.68,39919.0,36.0108,36.0294,35.9922,36.0015,39919.0
2017-06-28 11:30:00,38.68,38.7,38.68,38.68,12015.0,36.0015,36.0201,36.0015,36.0015,12015.0
2017-06-28 11:40:00,38.68,38.68,38.61,38.63,10534.0,36.0015,36.0015,35.9363,35.955,10534.0
2017-06-28 11:50:00,38.64,38.69,38.64,38.68,9008.0,35.9643,36.0108,35.9643,36.0015,9008.0
2017-06-28 12:00:00,38.68,38.68,38.63,38.63,27730.0,36.0015,36.0015,35.955,35.955,27730.0
2017-06-28 12:10:00,38.64,38.64,38.6,38.62,59481.0,35.9643,35.9643,35.927,35.9456,59481.0
2017-06-28 12:20:00,38.63,38.63,38.59,38.6,38449.0,35.955,35.955,35.9177,35.927,38449.0
2017-06-28 12:30:00,38.61,38.63,38.6,38.63,5350.0,35.9363,35.955,35.927,35.955,5350.0
2017-06-28 12:40:00,38.63,38.65,38.63,38.64,5141.0,35.955,35.9736,35.955,35.9643,5141.0
2017-06-28 12:50:00,38.63,38.66,38.63,38.65,8357.0,35.955,35.9829,35.955,35.9736,8357.0
2017-06-28 13:00:00,38.65,38.67,38.65,38.66,5728.0,35.9736,35.9922,35.9736,35.9829,5728.0
2017-06-28 13:10:00,38.66,38.68,38.66,38.67,9582.0,35.9829,36.0015,35.9829,35.9922,9582.0
2017-06-28 13:20:00,38.67,38.7,38.67,38.68,36976.0,35.9922,36.0201,35.9922,36.0015,36976.0
2017-06-28 13:30:00,38.68,38.68,38.65,38.67,10167.0,36.0015,36.0015,35.9736,35.9922,10167.0
2017-06-28 13:40:00,38.66,38.68,38.64,38.65,12396.0,35.9829,36.0015,35.9643,35.9736,12396.0
2017-06-28 13:50:00,38.65,38.65,38.62,38.62,6156.0,35.9736,35.9736,35.9456,35.9456,6156.0
2017-06-28 14:00:00,38.61,38.61,38.58,38.6,8675.0,35.9363,35.9363,35.9084,35.927,8675.0
2017-06-28 14:10:00,38.6,38.62,38.6,38.6,7600.0,35.927,35.9456,35.927,35.927,7600.0
2017-06-28 14:20:00,38.59,38.62,38.59,38.6,9092.0,35.9177,35.9456,35.9177,35.927,9092.0
2017-06-28 14:30:00,38.6,38.63,38.6,38.61,8486.0,35.927,35.955,35.927,35.9363,8486.0
2017-06-28 14:40:00,38.61,38.63,38.61,38.62,12462.0,35.9363,35.955,35.9363,35.9456,12462.0
2017-06-28 14:50:00,38.62,38.62,38.61,38.62,8556.0,35.9456,35.9456,35.9363,35.9456,8556.0
2017-06-28 15:00:00,38.62,38.66,38.62,38.64,31364.0,35.9456,35.9829,35.9456,35.9643,31364.0
2017-06-28 15:10:00,38.63,38.64,38.61,38.61,9324.0,35.955,35.9643,35.9363,35.9363,9324.0
2017-06-28 15:20:00,38.6,38.62,38.58,38.62,16969.0,35.927,35.9456,35.9084,35.9456,16969.0
2017-06-28 15:30:00,38.61,38.63,38.59,38.59,24843.0,35.9363,35.955,35.9177,35.9177,24843.0
2017-06-28 15:40:00,38.59,38.61,38.58,38.61,33894.0,35.9177,35.9363,35.9084,35.9363,33894.0
2017-06-28 15:50:00,38.61,38.64,38.58,38.6,118952.0,35.9363,35.9643,35.9084,35.927,118952.0
2017-06-29 09:30:00,38.54,38.62,38.42,38.44,320027.0,35.8712,35.9456,35.7595,35.7781,320027.0
2017-06-29 09:40:00,38.44,38.44,38.36,38.39,46022.0,35.7781,35.7781,35.7036,35.7316,46022.0
2017-06-29 09:50:00,38.39,38.51,38.39,38.45,17231.0,35.7316,35.8433,35.7316,35.7874,17231.0
2017-06-29 10:00:00,38.45,38.45,38.36,38.41,30698.0,35.7874,35.7874,35.7036,35.7502,30698.0
2017-06-29 10:10:00,38.41,38.41,38.25,38.28,48357.0,35.7502,35.7502,35.6013,35.6292,48357.0
2017-06-29 10:20:00,38.28,38.35,38.26,38.35,58078.0,35.6292,35.6943,35.6106,35.6943,58078.0
2017-06-29 10:30:00,38.35,38.39,38.31,38.33,28004.0,35.6943,35.7316,35.6571,35.6757,28004.0
2017-06-29 10:40:00,38.33,38.45,38.33,38.44,116506.0,35.6757,35.7874,35.6757,35.7781,116506.0
2017-06-29 10:50:00,38.44,38.44,38.4,38.42,94335.0,35.7781,35.7781,35.7409,35.7595,94335.0
2017-06-29 11:00:00,38.42,38.44,38.39,38.39,16589.0,35.7595,35.7781,35.7316,35.7316,16589.0
2017-06-29 11:10:00,38.37,38.37,38.31,38.36,49606.0,35.713,35.713,35.6571,35.7036,49606.0
2017-06-29 11:20:00,38.36,38.39,38.29,38.29,23961.0,35.7036,35.7316,35.6385,35.6385,23961.0
2017-06-29 11:30:00,38.29,38.29,38.2,38.24,30765.0,35.6385,35.6385,35.5547,35.592,30765.0
2017-06-29 11:40:00,38.24,38.26,38.2,38.24,19378.0,35.592,35.6106,35.5547,35.592,19378.0
2017-06-29 11:50:00,38.24,38.24,38.11,38.11,33330.0,35.592,35.592,35.471,35.471,33330.0
2017-06-29 12:00:00,38.11,38.14,38.08,38.14,19440.0,35.471,35.4989,35.443,35.4989,19440.0
2017-06-29 12:10:00,38.15,38.18,38.11,38.11,63686.0,35.5082,35.5361,35.471,35.471,63686.0
2017-06-29 12:20:00,38.11,38.12,38.09,38.1,15857.0,35.471,35.4803,35.4523,35.4617,15857.0
2017-06-29 12:30:00,38.1,38.12,38.08,38.09,21415.0,35.4617,35.4803,35.443,35.4523,21415.0
2017-06-29 12:40:00,38.08,38.08,38.05,38.05,20936.0,35.443,35.443,35.4151,35.4151,20936.0
2017-06-29 12:50:00,38.05,38.09,38.05,38.05,23761.0,35.4151,35.4523,35.4151,35.4151,23761.0
2017-06-29 13:00:00,38.05,38.09,38.05,38.06,26766.0,35.4151,35.4523,35.4151,35.4244,26766.0
2017-06-29 13:10:00,38.06,38.06,37.99,38.02,28885.0,35.4244,35.4244,35.3593,35.3872,28885.0
2017-06-29 13:20:00,38.01,38.02,37.9,37.91,32833.0,35.3779,35.3872,35.2755,35.2848,32833.0
2017-06-29 13:30:00,37.92,38.0,37.91,37.99,54955.0,35.2941,35.3686,35.2848,35.3593,54955.0
2017-06-29 13:40:00,37.99,38.03,37.97,38.02,24299.0,35.3593,35.3965,35.3407,35.3872,24299.0
2017-06-29 13:50:00,38.02,38.06,38.02,38.05,23890.0,35.3872,35.4244,35.3872,35.4151,23890.0
2017-06-29 14:00:00,38.04,38.06,37.99,38.04,21150.0,35.4058,35.4244,35.3593,35.4058,21150.0
2017-06-29 14:10:00,38.04,38.08,38.02,38.05,12126.0,35.4058,35.443,35.3872,35.4151,12126.0
2017-06-29 14:20:00,38.06,38.13,38.05,38.13,31253.0,35.4244,35.4896,35.4151,35.4896,31253.0
2017-06-29 14:30:00,38.12,38.13,38.09,38.12,28760.0,35.4803,35.4896,35.4523,35.4803,28760.0
2017-06-29 14:40:00,38.12,38.13,38.08,38.1,11701.0,35.4803,35.4896,35.443,35.4617,11701.0
2017-06-29 14:50:00,38.09,38.12,38.09,38.11,19705.0,35.4523,35.4803,35.4523,35.471,19705.0
2017-06-29 15:00:00,38.11,38.18,38.11,38.16,34338.0,35.471,35.5361,35.471,35.5175,34338.0
2017-06-29 15:10:00,38.16,38.16,38.11,38.15,37408.0,35.5175,35.5175,35.471,35.5082,37408.0
2017-06-29 15:20:00,38.15,38.15,38.05,38.06,51926.0,35.5082,35.5082,35.4151,35.4244,51926.0
2017-06-29 15:30:00,38.07,38.13,38.06,38.13,89038.0,35.4337,35.4896,35.4244,35.4896,89038.0
2017-06-29 15:40:00,38.13,38.13,38.08,38.11,99503.0,35.4896,35.4896,35.443,35.471,99503.0
2017-06-29 15:50:00,38.11,38.14,38.09,38.09,274009.0,35.471,35.4989,35.4523,35.4523,274009.0
2017-06-30 09:30:00,38.19,38.31,38.19,38.3,21941.0,35.5454,35.6571,35.5454,35.6478,21941.0
2017-06-30 09:40:00,38.3,38.37,38.26,38.37,20334.0,35.6478,35.713,35.6106,35.713,20334.0
2017-06-30 09:50:00,38.36,38.39,38.33,38.37,35635.0,35.7036,35.7316,35.6757,35.713,35635.0
2017-06-30 10:00:00,38.37,38.4,38.31,38.38,21510.0,35.713,35.7409,35.6571,35.7223,21510.0
2017-06-30 10:10:00,38.37,38.41,38.34,38.4,10860.0,35.713,35.7502,35.685,35.7409,10860.0
2017-06-30 10:20:00,38.41,38.46,38.4,38.41,15095.0,35.7502,35.7967,35.7409,35.7502,15095.0
2017-06-30 10:30:00,38.41,38.45,38.39,38.44,9420.0,35.7502,35.7874,35.7316,35.7781,9420.0
2017-06-30 10:40:00,38.44,38.52,38.44,38.47,25499.0,35.7781,35.8526,35.7781,35.806,25499.0
2017-06-30 10:50:00,38.47,38.5,38.45,38.49,12305.0,35.806,35.834,35.7874,35.8246,12305.0
2017-06-30 11:00:00,38.5,38.51,38.49,38.51,180630.0,35.834,35.8433,35.8246,35.8433,180630.0
2017-06-30 11:10:00,38.51,38.54,38.48,38.49,32010.0,35.8433,35.8712,35.8153,35.8246,32010.0
2017-06-30 11:20:00,38.49,38.51,38.49,38.49,11656.0,35.8246,35.8433,35.8246,35.8246,11656.0
2017-06-30 11:30:00,38.48,38.52,38.48,38.52,103681.0,35.8153,35.8526,35.8153,35.8526,103681.0
2017-06-30 11:40:00,38.52,38.54,38.51,38.52,17495.0,35.8526,35.8712,35.8433,35.8526,17495.0
2017-06-30 11:50:00,38.52,38.57,38.49,38.57,101816.0,35.8526,35.8991,35.8246,35.8991,101816.0
2017-06-30 12:00:00,38.57,38.59,38.55,38.57,94038.0,35.8991,35.9177,35.8805,35.8991,94038.0
2017-06-30 12:10:00,38.56,38.57,38.54,38.54,9982.0,35.8898,35.8991,35.8712,35.8712,9982.0
2017-06-30 12:20:00,38.54,38.54,38.52,38.54,9207.0,35.8712,35.8712,35.8526,35.8712,9207.0
2017-06-30 12:30:00,38.53,38.55,38.53,38.55,3826.0,35.8619,35.8805,35.8619,35.8805,3826.0
2017-06-30 12:40:00,38.54,38.54,38.52,38.52,19792.0,35.8712,35.8712,35.8526,35.8526,19792.0
2017-06-30 12:50:00,38.52,38.53,38.51,38.53,4000.0,35.8526,35.8619,35.8433,35.8619,4000.0
2017-06-30 13:00:00,38.53,38.55,38.53,38.55,32936.0,35.8619,35.8805,35.8619,35.8805,32936.0
2017-06-30 13:10:00,38.56,38.58,38.55,38.56,3450.0,35.8898,35.9084,35.8805,35.8898,3450.0
2017-06-30 13:20:00,38.56,38.58,38.56,38.57,10067.0,35.8898,35.9084,35.8898,35.8991,10067.0
2017-06-30 13:30:00,38.57,38.59,38.55,38.59,3600.0,35.8991,35.9177,35.8805,35.9177,3600.0
2017-06-30 13:40:00,38.59,38.61,38.58,38.61,11154.0,35.9177,35.9363,35.9084,35.9363,11154.0
2017-06-30 13:50:00,38.6,38.62,38.59,38.61,10870.0,35.927,35.9456,35.9177,35.9363,10870.0
2017-06-30 14:00:00,38.6,38.66,38.6,38.65,10114.0,35.927,35.9829,35.927,35.9736,10114.0
2017-06-30 14:10:00,38.65,38.69,38.65,38.68,43980.0,35.9736,36.0108,35.9736,36.0015,43980.0
2017-06-30 14:20:00,38.68,38.7,38.67,38.69,43769.0,36.0015,36.0201,35.9922,36.0108,43769.0
2017-06-30 14:30:00,38.69,38.7,38.68,38.69,28892.0,36.0108,36.0201,36.0015,36.0108,28892.0
2017-06-30 14:40:00,38.7,38.73,38.68,38.71,16378.0,36.0201,36.048,36.0015,36.0294,16378.0
2017-06-30 14:50:00,38.72,38.73,38.7,38.71,51031.0,36.0387,36.048,36.0201,36.0294,51031.0
2017-06-30 15:00:00,38.71,38.72,38.67,38.68,18212.0,36.0294,36.0387,35.9922,36.0015,18212.0
2017-06-30 15:10:00,38.68,38.68,38.65,38.66,25920.0,36.0015,36.0015,35.9736,35.9829,25920.0
2017-06-30 15:20:00,38.65,38.68,38.64,38.66,32208.0,35.9736,36.0015,35.9643,35.9829,32208.0
2017-06-30 15:30:00,38.66,38.66,38.61,38.63,72141.0,35.9829,35.9829,35.9363,35.955,72141.0
2017-06-30 15:40:00,38.63,38.67,38.63,38.66,76928.0,35.955,35.9922,35.955,35.9829,76928.0
2017-06-30 15:50:00,38.66,38.67,38.51,38.52,245956.0,35.9829,35.9922,35.8433,35.8526,245956.0
2017-07-03 09:30:00,38.68,38.7,38.58,38.68,43715.0,36.0015,36.0201,35.9084,36.0015,43715.0
2017-07-03 09:40:00,38.67,38.71,38.63,38.69,9565.0,35.9922,36.0294,35.955,36.0108,9565.0
2017-07-03 09:50:00,38.67,38.7,38.63,38.68,33413.0,35.9922,36.0201,35.955,36.0015,33413.0
2017-07-03 10:00:00,38.7,38.73,38.64,38.64,38394.0,36.0201,36.048,35.9643,35.9643,38394.0
2017-07-03 10:10:00,38.62,38.67,38.6,38.64,13902.0,35.9456,35.9922,35.927,35.9643,13902.0
2017-07-03 10:20:00,38.64,38.64,38.57,38.59,52928.0,35.9643,35.9643,35.8991,35.9177,52928.0
2017-07-03 10:30:00,38.6,38.66,38.58,38.66,84278.0,35.927,35.9829,35.9084,35.9829,84278.0
2017-07-03 10:40:00,38.66,38.7,38.66,38.69,9327.0,35.9829,36.0201,35.9829,36.0108,9327.0
2017-07-03 10:50:00,38.68,38.68,38.64,38.65,10733.0,36.0015,36.0015,35.9643,35.9736,10733.0
2017-07-03 11:00:00,38.65,38.72,38.65,38.66,10687.0,35.9736,36.0387,35.9736,35.9829,10687.0
2017-07-03 11:10:00,38.66,38.69,38.65,38.68,7180.0,35.9829,36.0108,35.9736,36.0015,7180.0
2017-07-03 11:20:00,38.67,38.7,38.66,38.7,7625.0,35.9922,36.0201,35.9829,36.0201,7625.0
2017-07-03 11:30:00,38.7,38.71,38.67,38.67,6223.0,36.0201,36.0294,35.9922,35.9922,6223.0
2017-07-03 11:40:00,38.68,38.69,38.65,38.69,14625.0,36.0015,36.0108,35.9736,36.0108,14625.0
2017-07-03 11:50:00,38.69,38.69,38.66,38.67,4107.0,36.0108,36.0108,35.9829,35.9922,4107.0
2017-07-03 12:00:00,38.68,38.68,38.59,38.59,27243.0,36.0015,36.0015,35.9177,35.9177,27243.0
2017-07-03 12:10:00,38.59,38.62,38.58,38.62,18388.0,35.9177,35.9456,35.9084,35.9456,18388.0
2017-07-03 12:20:00,38.63,38.63,38.59,38.61,2156.0,35.955,35.955,35.9177,35.9363,2156.0
2017-07-03 12:30:00,38.6,38.61,38.57,38.6,41963.0,35.927,35.9363,35.8991,35.927,41963.0
2017-07-03 12:40:00,38.59,38.62,38.58,38.59,19502.0,35.9177,35.9456,35.9084,35.9177,19502.0
2017-07-03 12:50:00,38.59,38.61,38.52,38.52,227905.0,35.9177,35.9363,35.8526,35.8526,227905.0
2017-07-05 09:30:00,38.51,38.6,38.43,38.45,32257.0,35.8433,35.927,35.7688,35.7874,32257.0
2017-07-05 09:40:00,38.45,38.47,38.39,38.42,18200.0,35.7874,35.806,35.7316,35.7595,18200.0
2017-07-05 09:50:00,38.43,38.44,38.37,38.4,26791.0,35.7688,35.7781,35.713,35.7409,26791.0
2017-07-05 10:00:00,38.39,38.41,38.35,38.41,15020.0,35.7316,35.7502,35.6943,35.7502,15020.0
2017-07-05 10:10:00,38.42,38.45,38.39,38.42,12700.0,35.7595,35.7874,35.7316,35.7595,12700.0
2017-07-05 10:20:00,38.42,38.48,38.41,38.48,26928.0,35.7595,35.8153,35.7502,35.8153,26928.0
2017-07-05 10:30:00,38.47,38.47,38.41,38.44,26091.0,35.806,35.806,35.7502,35.7781,26091.0
2017-07-05 10:40:00,38.45,38.49,38.45,38.45,13946.0,35.7874,35.8246,35.7874,35.7874,13946.0
2017-07-05 10:50:00,38.45,38.46,38.43,38.44,8000.0,35.7874,35.7967,35.7688,35.7781,8000.0
2017-07-05 11:00:00,38.45,38.49,38.44,38.49,13658.0,35.7874,35.8246,35.7781,35.8246,13658.0
2017-07-05 11:10:00,38.5,38.51,38.44,38.45,14182.0,35.834,35.8433,35.7781,35.7874,14182.0
2017-07-05 11:20:00,38.44,38.44,38.4,38.41,16174.0,35.7781,35.7781,35.7409,35.7502,16174.0
2017-07-05 11:30:00,38.4,38.41,38.37,38.4,17076.0,35.7409,35.7502,35.713,35.7409,17076.0
2017-07-05 11:40:00,38.4,38.4,38.34,38.34,9146.0,35.7409,35.7409,35.685,35.685,9146.0
2017-07-05 11:50:00,38.35,38.38,38.33,38.34,24072.0,35.6943,35.7223,35.6757,35.685,24072.0
2017-07-05 12:00:00,38.35,38.37,38.33,38.36,6647.0,35.6943,35.713,35.6757,35.7036,6647.0
2017-07-05 12:10:00,38.35,38.41,38.35,38.4,9077.0,35.6943,35.7502,35.6943,35.7409,9077.0
2017-07-05 12:20:00,38.4,38.43,38.4,38.41,6020.0,35.7409,35.7688,35.7409,35.7502,6020.0
2017-07-05 12:30:00,38.42,38.45,38.41,38.44,11407.0,35.7595,35.7874,35.7502,35.7781,11407.0
2017-07-05 12:40:00,38.45,38.47,38.45,38.46,7385.0,35.7874,35.806,35.7874,35.7967,7385.0
2017-07-05 12:50:00,38.46,38.5,38.46,38.49,7713.0,35.7967,35.834,35.7967,35.8246,7713.0
2017-07-05 13:00:00,38.49,38.52,38.48,38.51,7680.0,35.8246,35.8526,35.8153,35.8433,7680.0
2017-07-05 13:10:00,38.52,38.58,38.51,38.57,7804.0,35.8526,35.9084,35.8433,35.8991,7804.0
2017-07-05 13:20:00,38.58,38.62,38.58,38.59,6462.0,35.9084,35.9456,35.9084,35.9177,6462.0
2017-07-05 13:30:00,38.6,38.63,38.58,38.62,10784.0,35.927,35.955,35.9084,35.9456,10784.0
2017-07-05 13:40:00,38.63,38.63,38.59,38.61,10889.0,35.955,35.955,35.9177,35.9363,10889.0
2017-07-05 13:50:00,38.61,38.61,38.57,38.58,6850.0,35.9363,35.9363,35.8991,35.9084,6850.0
2017-07-05 14:00:00,38.58,38.62,38.55,38.56,22992.0,35.9084,35.9456,35.8805,35.8898,22992.0
2017-07-05 14:10:00,38.57,38.59,38.56,38.57,9718.0,35.8991,35.9177,35.8898,35.8991,9718.0
2017-07-05 14:20:00,38.57,38.6,38.56,38.59,8697.0,35.8991,35.927,35.8898,35.9177,8697.0
2017-07-05 14:30:00,38.6,38.61,38.57,38.59,14464.0,35.927,35.9363,35.8991,35.9177,14464.0
2017-07-05 14:40:00,38.59,38.59,38.51,38.51,11968.0,35.9177,35.9177,35.8433,35.8433,11968.0
2017-07-05 14:50:00,38.51,38.54,38.49,38.49,15167.0,35.8433,35.8712,35.8246,35.8246,15167.0
2017-07-05 15:00:00,38.5,38.53,38.48,38.53,45539.0,35.834,35.8619,35.8153,35.8619,45539.0
2017-07-05 15:10:00,38.53,38.55,38.52,38.54,95906.0,35.8619,35.8805,35.8526,35.8712,95906.0
2017-07-05 15:20:00,38.54,38.59,38.53,38.56,71199.0,35.8712,35.9177,35.8619,35.8898,71199.0
2017-07-05 15:30:00,38.56,38.6,38.56,38.6,105392.0,35.8898,35.927,35.8898,35.927,105392.0
2017-07-05 15:40:00,38.6,38.62,38.6,38.61,37971.0,35.927,35.9456,35.927,35.9363,37971.0
2017-07-05 15:50:00,38.6,38.61,38.58,38.59,78824.0,35.927,35.9363,35.9084,35.9177,78824.0
2017-07-06 09:30:00,38.41,38.45,38.26,38.34,38502.0,35.7502,35.7874,35.6106,35.685,38502.0
2017-07-06 09:40:00,38.33,38.35,38.27,38.29,22356.0,35.6757,35.6943,35.6199,35.6385,22356.0
2017-07-06 09:50:00,38.29,38.36,38.23,38.24,63838.0,35.6385,35.7036,35.5827,35.592,63838.0
2017-07-06 10:00:00,38.23,38.26,38.16,38.2,91006.0,35.5827,35.6106,35.5175,35.5547,91006.0
2017-07-06 10:10:00,38.19,38.25,38.17,38.19,80383.0,35.5454,35.6013,35.5268,35.5454,80383.0
2017-07-06 10:20:00,38.18,38.18,38.12,38.17,51857.0,35.5361,35.5361,35.4803,35.5268,51857.0
2017-07-06 10:30:00,38.17,38.17,38.12,38.17,53313.0,35.5268,35.5268,35.4803,35.5268,53313.0
2017-07-06 10:40:00,38.17,38.22,38.16,38.17,43510.0,35.5268,35.5733,35.5175,35.5268,43510.0
2017-07-06 10:50:00,38.18,38.21,38.16,38.18,16457.0,35.5361,35.564,35.5175,35.5361,16457.0
2017-07-06 11:00:00,38.17,38.21,38.14,38.18,36882.0,35.5268,35.564,35.4989,35.5361,36882.0
2017-07-06 11:10:00,38.19,38.19,38.11,38.11,24954.0,35.5454,35.5454,35.471,35.471,24954.0
2017-07-06 11:20:00,38.11,38.16,38.1,38.14,10497.0,35.471,35.5175,35.4617,35.4989,10497.0
2017-07-06 11:30:00,38.15,38.19,38.15,38.19,13110.0,35.5082,35.5454,35.5082,35.5454,13110.0
2017-07-06 11:40:00,38.21,38.21,38.17,38.18,42822.0,35.564,35.564,35.5268,35.5361,42822.0
2017-07-06 11:50:00,38.17,38.21,38.16,38.21,25069.0,35.5268,35.564,35.5175,35.564,25069.0
2017-07-06 12:00:00,38.2,38.25,38.19,38.23,9570.0,35.5547,35.6013,35.5454,35.5827,9570.0
2017-07-06 12:10:00,38.24,38.25,38.21,38.21,92382.0,35.592,35.6013,35.564,35.564,92382.0
2017-07-06 12:20:00,38.21,38.24,38.2,38.21,81427.0,35.564,35.592,35.5547,35.564,81427.0
2017-07-06 12:30:00,38.2,38.22,38.18,38.19,132229.0,35.5547,35.5733,35.5361,35.5454,132229.0
2017-07-06 12:40:00,38.2,38.21,38.18,38.19,16968.0,35.5547,35.564,35.5361,35.5454,16968.0
2017-07-06 12:50:00,38.19,38.19,38.16,38.17,6066.0,35.5454,35.5454,35.5175,35.5268,6066.0
2017-07-06 13:00:00,38.16,38.18,38.14,38.14,3982.0,35.5175,35.5361,35.4989,35.4989,3982.0
2017-07-06 13:10:00,38.14,38.19,38.13,38.19,5302.0,35.4989,35.5454,35.4896,35.5454,5302.0
2017-07-06 13:20:00,38.2,38.2,38.16,38.19,16677.0,35.5547,35.5547,35.5175,35.5454,16677.0
2017-07-06 13:30:00,38.19,38.19,38.15,38.16,19487.0,35.5454,35.5454,35.5082,35.5175,19487.0
2017-07-06 13:40:00,38.16,38.16,38.12,38.14,33975.0,35.5175,35.5175,35.4803,35.4989,33975.0
2017-07-06 13:50:00,38.14,38.15,38.12,38.13,38096.0,35.4989,35.5082,35.4803,35.4896,38096.0
2017-07-06 14:00:00,38.13,38.13,38.09,38.12,42731.0,35.4896,35.4896,35.4523,35.4803,42731.0
2017-07-06 14:10:00,38.12,38.14,38.09,38.11,75194.0,35.4803,35.4989,35.4523,35.471,75194.0
2017-07-06 14:20:00,38.11,38.15,38.11,38.15,38571.0,35.471,35.5082,35.471,35.5082,38571.0
2017-07-06 14:30:00,38.15,38.15,38.1,38.11,20967.0,35.5082,35.5082,35.4617,35.471,20967.0
2017-07-06 14:40:00,38.11,38.14,38.1,38.14,28494.0,35.471,35.4989,35.4617,35.4989,28494.0
2017-07-06 14:50:00,38.14,38.15,38.13,38.14,34414.0,35.4989,35.5082,35.4896,35.4989,34414.0
2017-07-06 15:00:00,38.14,38.14,38.1,38.13,27139.0,35.4989,35.4989,35.4617,35.4896,27139.0
2017-07-06 15:10:00,38.14,38.14,38.08,38.09,17838.0,35.4989,35.4989,35.443,35.4523,17838.0
2017-07-06 15:20:00,38.09,38.09,38.04,38.05,258626.0,35.4523,35.4523,35.4058,35.4151,258626.0
2017-07-06 15:30:00,38.05,38.06,38.01,38.03,212779.0,35.4151,35.4244,35.3779,35.3965,212779.0
2017-07-06 15:40:00,38.02,38.04,38.0,38.03,97728.0,35.3872,35.4058,35.3686,35.3965,97728.0
2017-07-06 15:50:00,38.03,38.08,38.02,38.06,160361.0,35.3965,35.443,35.3872,35.4244,160361.0
2017-07-07 09:30:00,38.1,38.23,38.1,38.22,99212.0,35.4617,35.5827,35.4617,35.5733,99212.0
2017-07-07 09:40:00,38.23,38.38,38.23,38.37,16677.0,35.5827,35.7223,35.5827,35.713,16677.0
2017-07-07 09:50:00,38.39,38.52,38.39,38.52,25526.0,35.7316,35.8526,35.7316,35.8526,25526.0
2017-07-07 10:00:00,38.53,38.54,38.47,38.48,43626.0,35.8619,35.8712,35.806,35.8153,43626.0
2017-07-07 10:10:00,38.46,38.53,38.45,38.5,36802.0,35.7967,35.8619,35.7874,35.834,36802.0
2017-07-07 10:20:00,38.5,38.52,38.48,38.51,19292.0,35.834,35.8526,35.8153,35.8433,19292.0
2017-07-07 10:30:00,38.51,38.58,38.5,38.52,21316.0,35.8433,35.9084,35.834,35.8526,21316.0
2017-07-07 10:40:00,38.52,38.58,38.52,38.52,24769.0,35.8526,35.9084,35.8526,35.8526,24769.0
2017-07-07 10:50:00,38.52,38.54,38.48,38.49,15671.0,35.8526,35.8712,35.8153,35.8246,15671.0
2017-07-07 11:00:00,38.49,38.51,38.45,38.48,8934.0,35.8246,35.8433,35.7874,35.8153,8934.0
2017-07-07 11:10:00,38.48,38.52,38.48,38.48,13637.0,35.8153,35.8526,35.8153,35.8153,13637.0
2017-07-07 11:20:00,38.48,38.58,38.48,38.58,10706.0,35.8153,35.9084,35.8153,35.9084,10706.0
2017-07-07 11:30:00,38.58,38.63,38.58,38.6,38039.0,35.9084,35.955,35.9084,35.927,38039.0
2017-07-07 11:40:00,38.6,38.63,38.59,38.63,37885.0,35.927,35.955,35.9177,35.955,37885.0
2017-07-07 11:50:00,38.63,38.68,38.63,38.65,18487.0,35.955,36.0015,35.955,35.9736,18487.0
2017-07-07 12:00:00,38.66,38.68,38.63,38.63,60136.0,35.9829,36.0015,35.955,35.955,60136.0
2017-07-07 12:10:00,38.63,38.65,38.62,38.64,69711.0,35.955,35.9736,35.9456,35.9643,69711.0
2017-07-07 12:20:00,38.65,38.66,38.64,38.65,253759.0,35.9736,35.9829,35.9643,35.9736,253759.0
2017-07-07 12:30:00,38.65,38.66,38.63,38.64,111718.0,35.9736,35.9829,35.955,35.9643,111718.0
2017-07-07 12:40:00,38.64,38.69,38.64,38.67,8789.0,35.9643,36.0108,35.9643,35.9922,8789.0
2017-07-07 12:50:00,38.67,38.71,38.67,38.67,22327.0,35.9922,36.0294,35.9922,35.9922,22327.0
2017-07-07 13:00:00,38.66,38.69,38.66,38.68,13238.0,35.9829,36.0108,35.9829,36.0015,13238.0
2017-07-07 13:10:00,38.69,38.7,38.68,38.68,19378.0,36.0108,36.0201,36.0015,36.0015,19378.0
2017-07-07 13:20:00,38.68,38.7,38.67,38.69,11788.0,36.0015,36.0201,35.9922,36.0108,11788.0
2017-07-07 13:30:00,38.69,38.71,38.68,38.71,16973.0,36.0108,36.0294,36.0015,36.0294,16973.0
2017-07-07 13:40:00,38.71,38.71,38.67,38.67,27384.0,36.0294,36.0294,35.9922,35.9922,27384.0
2017-07-07 13:50:00,38.67,38.68,38.65,38.65,8666.0,35.9922,36.0015,35.9736,35.9736,8666.0
2017-07-07 14:00:00,38.64,38.64,38.61,38.63,16031.0,35.9643,35.9643,35.9363,35.955,16031.0
2017-07-07 14:10:00,38.63,38.65,38.6,38.6,5951.0,35.955,35.9736,35.927,35.927,5951.0
2017-07-07 14:20:00,38.6,38.6,38.57,38.6,8067.0,35.927,35.927,35.8991,35.927,8067.0
2017-07-07 14:30:00,38.59,38.6,38.57,38.58,4892.0,35.9177,35.927,35.8991,35.9084,4892.0
2017-07-07 14:40:00,38.58,38.62,38.57,38.6,13599.0,35.9084,35.9456,35.8991,35.927,13599.0
2017-07-07 14:50:00,38.61,38.63,38.58,38.59,8576.0,35.9363,35.955,35.9084,35.9177,8576.0
2017-07-07 15:00:00,38.59,38.62,38.57,38.62,15525.0,35.9177,35.9456,35.8991,35.9456,15525.0
2017-07-07 15:10:00,38.62,38.65,38.59,38.65,27008.0,35.9456,35.9736,35.9177,35.9736,27008.0
2017-07-07 15:20:00,38.65,38.66,38.63,38.66,45181.0,35.9736,35.9829,35.955,35.9829,45181.0
2017-07-07 15:30:00,38.66,38.66,38.64,38.65,41082.0,35.9829,35.9829,35.9643,35.9736,41082.0
2017-07-07 15:40:00,38.65,38.67,38.63,38.65,126649.0,35.9736,35.9922,35.955,35.9736,126649.0
2017-07-07 15:50:00,38.65,38.66,38.61,38.62,223055.0,35.9736,35.9829,35.9363,35.9456,223055.0
2017-07-10 09:30:00,38.7,38.7,38.53,38.59,156448.0,36.0201,36.0201,35.8619,35.9177,156448.0
2017-07-10 09:40:00,38.57,38.64,38.55,38.59,15530.0,35.8991,35.9643,35.8805,35.9177,15530.0
2017-07-10 09:50:00,38.59,38.61,38.53,38.55,18241.0,35.9177,35.9363,35.8619,35.8805,18241.0
2017-07-10 10:00:00,38.55,38.63,38.54,38.59,22319.0,35.8805,35.955,35.8712,35.9177,22319.0
2017-07-10 10:10:00,38.6,38.64,38.59,38.6,30309.0,35.927,35.9643,35.9177,35.927,30309.0
2017-07-10 10:20:00,38.61,38.62,38.6,38.62,13534.0,35.9363,35.9456,35.927,35.9456,13534.0
2017-07-10 10:30:00,38.63,38.66,38.61,38.63,18526.0,35.955,35.9829,35.9363,35.955,18526.0
2017-07-10 10:40:00,38.64,38.66,38.63,38.65,18713.0,35.9643,35.9829,35.955,35.9736,18713.0
2017-07-10 10:50:00,38.65,38.69,38.64,38.68,20711.0,35.9736,36.0108,35.9643,36.0015,20711.0
2017-07-10 11:00:00,38.69,38.74,38.69,38.73,13052.0,36.0108,36.0573,36.0108,36.048,13052.0
2017-07-10 11:10:00,38.73,38.74,38.71,38.71,27423.0,36.048,36.0573,36.0294,36.0294,27423.0
2017-07-10 11:20:00,38.71,38.72,38.7,38.71,13915.0,36.0294,36.0387,36.0201,36.0294,13915.0
2017-07-10 11:30:00,38.7,38.73,38.69,38.71,16836.0,36.0201,36.048,36.0108,36.0294,16836.0
2017-07-10 11:40:00,38.71,38.71,38.69,38.7,4700.0,36.0294,36.0294,36.0108,36.0201,4700.0
2017-07-10 11:50:00,38.7,38.73,38.69,38.73,8900.0,36.0201,36.048,36.0108,36.048,8900.0
2017-07-10 12:00:00,38.74,38.77,38.72,38.73,9100.0,36.0573,36.0853,36.0387,36.048,9100.0
2017-07-10 12:10:00,38.72,38.76,38.72,38.74,26146.0,36.0387,36.0759,36.0387,36.0573,26146.0
2017-07-10 12:20:00,38.74,38.75,38.72,38.74,9200.0,36.0573,36.0666,36.0387,36.0573,9200.0
2017-07-10 12:30:00,38.74,38.75,38.72,38.73,38967.0,36.0573,36.0666,36.0387,36.048,38967.0
2017-07-10 12:40:00,38.72,38.74,38.72,38.73,7571.0,36.0387,36.0573,36.0387,36.048,7571.0
2017-07-10 12:50:00,38.73,38.76,38.73,38.76,8007.0,36.048,36.0759,36.048,36.0759,8007.0
2017-07-10 13:00:00,38.75,38.77,38.75,38.77,9840.0,36.0666,36.0853,36.0666,36.0853,9840.0
2017-07-10 13:10:00,38.77,38.77,38.74,38.74,4727.0,36.0853,36.0853,36.0573,36.0573,4727.0
2017-07-10 13:20:00,38.74,38.78,38.74,38.78,6516.0,36.0573,36.0946,36.0573,36.0946,6516.0
2017-07-10 13:30:00,38.77,38.8,38.77,38.8,10868.0,36.0853,36.1132,36.0853,36.1132,10868.0
2017-07-10 13:40:00,38.8,38.81,38.79,38.8,9836.0,36.1132,36.1225,36.1039,36.1132,9836.0
2017-07-10 13:50:00,38.8,38.84,38.8,38.83,62482.0,36.1132,36.1504,36.1132,36.1411,62482.0
2017-07-10 14:00:00,38.83,38.84,38.81,38.82,8809.0,36.1411,36.1504,36.1225,36.1318,8809.0
2017-07-10 14:10:00,38.82,38.84,38.82,38.83,20267.0,36.1318,36.1504,36.1318,36.1411,20267.0
2017-07-10 14:20:00,38.83,38.84,38.8,38.8,24732.0,36.1411,36.1504,36.1132,36.1132,24732.0
2017-07-10 14:30:00,38.8,38.8,38.77,38.77,10700.0,36.1132,36.1132,36.0853,36.0853,10700.0
2017-07-10 14:40:00,38.77,38.77,38.73,38.73,7876.0,36.0853,36.0853,36.048,36.048,7876.0
2017-07-10 14:50:00,38.72,38.75,38.72,38.75,4483.0,36.0387,36.0666,36.0387,36.0666,4483.0
2017-07-10 15:00:00,38.75,38.75,38.7,38.71,9700.0,36.0666,36.0666,36.0201,36.0294,9700.0
2017-07-10 15:10:00,38.71,38.72,38.68,38.69,11580.0,36.0294,36.0387,36.0015,36.0108,11580.0
2017-07-10 15:20:00,38.7,38.72,38.7,38.71,11527.0,36.0201,36.0387,36.0201,36.0294,11527.0
2017-07-10 15:30:00,38.72,38.75,38.71,38.75,18524.0,36.0387,36.0666,36.0294,36.0666,18524.0
2017-07-10 15:40:00,38.75,38.77,38.72,38.73,28594.0,36.0666,36.0853,36.0387,36.048,28594.0
2017-07-10 15:50:00,38.73,38.75,38.72,38.74,56835.0,36.048,36.0666,36.0387,36.0573,56835.0
2017-07-11 09:30:00,38.61,38.63,38.4,38.4,87064.0,35.9363,35.955,35.7409,35.7409,87064.0
2017-07-11 09:40:00,38.4,38.52,38.4,38.5,135746.0,35.7409,35.8526,35.7409,35.834,135746.0
2017-07-11 09:50:00,38.5,38.58,38.5,38.54,113755.0,35.834,35.9084,35.834,35.8712,113755.0
2017-07-11 10:00:00,38.55,38.57,38.52,38.53,13074.0,35.8805,35.8991,35.8526,35.8619,13074.0
2017-07-11 10:10:00,38.52,38.57,38.52,38.54,46375.0,35.8526,35.8991,35.8526,35.8712,46375.0
2017-07-11 10:20:00,38.54,38.56,38.52,38.56,22799.0,35.8712,35.8898,35.8526,35.8898,22799.0
2017-07-11 10:30:00,38.56,38.57,38.51,38.52,46423.0,35.8898,35.8991,35.8433,35.8526,46423.0
2017-07-11 10:40:00,38.53,38.54,38.49,38.5,13576.0,35.8619,35.8712,35.8246,35.834,13576.0
2017-07-11 10:50:00,38.51,38.52,38.49,38.51,11400.0,35.8433,35.8526,35.8246,35.8433,11400.0
2017-07-11 11:00:00,38.52,38.52,38.48,38.49,7630.0,35.8526,35.8526,35.8153,35.8246,7630.0
2017-07-11 11:10:00,38.48,38.48,38.43,38.44,11670.0,35.8153,35.8153,35.7688,35.7781,11670.0
2017-07-11 11:20:00,38.43,38.43,38.22,38.28,68562.0,35.7688,35.7688,35.5733,35.6292,68562.0
2017-07-11 11:30:00,38.28,38.41,38.28,38.41,219368.0,35.6292,35.7502,35.6292,35.7502,219368.0
2017-07-11 11:40:00,38.41,38.43,38.38,38.42,17321.0,35.7502,35.7688,35.7223,35.7595,17321.0
2017-07-11 11:50:00,38.43,38.45,38.41,38.42,4860.0,35.7688,35.7874,35.7502,35.7595,4860.0
2017-07-11 12:00:00,38.41,38.44,38.41,38.41,41588.0,35.7502,35.7781,35.7502,35.7502,41588.0
2017-07-11 12:10:00,38.41,38.41,38.39,38.39,7800.0,35.7502,35.7502,35.7316,35.7316,7800.0
2017-07-11 12:20:00,38.39,38.41,38.38,38.41,5844.0,35.7316,35.7502,35.7223,35.7502,5844.0
2017-07-11 12:30:00,38.41,38.43,38.4,38.41,4279.0,35.7502,35.7688,35.7409,35.7502,4279.0
2017-07-11 12:40:00,38.39,38.44,38.38,38.44,8605.0,35.7316,35.7781,35.7223,35.7781,8605.0
2017-07-11 12:50:00,38.44,38.46,38.43,38.43,20173.0,35.7781,35.7967,35.7688,35.7688,20173.0
2017-07-11 13:00:00,38.43,38.44,38.42,38.43,42500.0,35.7688,35.7781,35.7595,35.7688,42500.0
2017-07-11 13:10:00,38.43,38.43,38.41,38.43,10772.0,35.7688,35.7688,35.7502,35.7688,10772.0
2017-07-11 13:20:00,38.43,38.44,38.42,38.42,25728.0,35.7688,35.7781,35.7595,35.7595,25728.0
2017-07-11 13:30:00,38.42,38.42,38.39,38.42,34762.0,35.7595,35.7595,35.7316,35.7595,34762.0
2017-07-11 13:40:00,38.42,38.46,38.41,38.46,13273.0,35.7595,35.7967,35.7502,35.7967,13273.0
2017-07-11 13:50:00,38.46,38.49,38.45,38.46,23466.0,35.7967,35.8246,35.7874,35.7967,23466.0
2017-07-11 14:00:00,38.47,38.49,38.46,38.48,10190.0,35.806,35.8246,35.7967,35.8153,10190.0
2017-07-11 14:10:00,38.48,38.49,38.47,38.47,9800.0,35.8153,35.8246,35.806,35.806,9800.0
2017-07-11 14:20:00,38.47,38.48,38.46,38.48,14275.0,35.806,35.8153,35.7967,35.8153,14275.0
2017-07-11 14:30:00,38.48,38.49,38.46,38.46,17905.0,35.8153,35.8246,35.7967,35.7967,17905.0
2017-07-11 14:40:00,38.45,38.47,38.44,38.47,7445.0,35.7874,35.806,35.7781,35.806,7445.0
2017-07-11 14:50:00,38.46,38.48,38.46,38.47,7432.0,35.7967,35.8153,35.7967,35.806,7432.0
2017-07-11 15:00:00,38.46,38.49,38.46,38.48,4215.0,35.7967,35.8246,35.7967,35.8153,4215.0
2017-07-11 15:10:00,38.49,38.5,38.48,38.48,13288.0,35.8246,35.834,35.8153,35.8153,13288.0
2017-07-11 15:20:00,38.48,38.51,38.48,38.5,12771.0,35.8153,35.8433,35.8153,35.834,12771.0
2017-07-11 15:30:00,38.5,38.54,38.49,38.52,31064.0,35.834,35.8712,35.8246,35.8526,31064.0
2017-07-11 15:40:00,38.52,38.52,38.46,38.47,28492.0,35.8526,35.8526,35.7967,35.806,28492.0
2017-07-11 15:50:00,38.46,38.49,38.46,38.48,70416.0,35.7967,35.8246,35.7967,35.8153,70416.0
2017-07-12 09:30:00,38.68,38.93,38.68,38.91,45361.0,36.0015,36.2342,36.0015,36.2156,45361.0
2017-07-12 09:40:00,38.91,38.95,38.82,38.89,33767.0,36.2156,36.2528,36.1318,36.1969,33767.0
2017-07-12 09:50:00,38.9,38.91,38.79,38.81,13602.0,36.2063,36.2156,36.1039,36.1225,13602.0
2017-07-12 10:00:00,38.8,38.83,38.77,38.79,18573.0,36.1132,36.1411,36.0853,36.1039,18573.0
2017-07-12 10:10:00,38.78,38.79,38.76,38.77,11056.0,36.0946,36.1039,36.0759,36.0853,11056.0
2017-07-12 10:20:00,38.78,38.81,38.76,38.76,5656.0,36.0946,36.1225,36.0759,36.0759,5656.0
2017-07-12 10:30:00,38.75,38.77,38.72,38.74,44622.0,36.0666,36.0853,36.0387,36.0573,44622.0
2017-07-12 10:40:00,38.74,38.74,38.68,38.71,45028.0,36.0573,36.0573,36.0015,36.0294,45028.0
2017-07-12 10:50:00,38.72,38.74,38.71,38.74,19734.0,36.0387,36.0573,36.0294,36.0573,19734.0
2017-07-12 11:00:00,38.74,38.74,38.67,38.68,195623.0,36.0573,36.0573,35.9922,36.0015,195623.0
2017-07-12 11:10:00,38.68,38.72,38.67,38.72,23592.0,36.0015,36.0387,35.9922,36.0387,23592.0
2017-07-12 11:20:00,38.73,38.73,38.69,38.71,9446.0,36.048,36.048,36.0108,36.0294,9446.0
2017-07-12 11:30:00,38.69,38.71,38.64,38.66,4450.0,36.0108,36.0294,35.9643,35.9829,4450.0
2017-07-12 11:40:00,38.66,38.66,38.63,38.65,5722.0,35.9829,35.9829,35.955,35.9736,5722.0
2017-07-12 11:50:00,38.64,38.64,38.61,38.61,4288.0,35.9643,35.9643,35.9363,35.9363,4288.0
2017-07-12 12:00:00,38.62,38.66,38.6,38.66,7619.0,35.9456,35.9829,35.927,35.9829,7619.0
2017-07-12 12:10:00,38.66,38.66,38.58,38.6,33031.0,35.9829,35.9829,35.9084,35.927,33031.0
2017-07-12 12:20:00,38.6,38.6,38.58,38.6,5790.0,35.927,35.927,35.9084,35.927,5790.0
2017-07-12 12:30:00,38.6,38.6,38.57,38.57,4851.0,35.927,35.927,35.8991,35.8991,4851.0
2017-07-12 12:40:00,38.58,38.58,38.5,38.51,66990.0,35.9084,35.9084,35.834,35.8433,66990.0
2017-07-12 12:50:00,38.51,38.56,38.51,38.56,11425.0,35.8433,35.8898,35.8433,35.8898,11425.0
2017-07-12 13:00:00,38.56,38.56,38.5,38.51,29431.0,35.8898,35.8898,35.834,35.8433,29431.0
2017-07-12 13:10:00,38.51,38.52,38.48,38.51,20911.0,35.8433,35.8526,35.8153,35.8433,20911.0
2017-07-12 13:20:00,38.51,38.51,38.48,38.5,5743.0,35.8433,35.8433,35.8153,35.834,5743.0
2017-07-12 13:30:00,38.5,38.53,38.5,38.52,12875.0,35.834,35.8619,35.834,35.8526,12875.0
2017-07-12 13:40:00,38.52,38.52,38.5,38.52,2717.0,35.8526,35.8526,35.834,35.8526,2717.0
2017-07-12 13:50:00,38.53,38.56,38.53,38.56,6027.0,35.8619,35.8898,35.8619,35.8898,6027.0
2017-07-12 14:00:00,38.56,38.57,38.54,38.57,11101.0,35.8898,35.8991,35.8712,35.8991,11101.0
2017-07-12 14:10:00,38.56,38.61,38.54,38.59,5399.0,35.8898,35.9363,35.8712,35.9177,5399.0
2017-07-12 14:20:00,38.58,38.61,38.57,38.61,4505.0,35.9084,35.9363,35.8991,35.9363,4505.0
2017-07-12 14:30:00,38.6,38.61,38.59,38.59,4739.0,35.927,35.9363,35.9177,35.9177,4739.0
2017-07-12 14:40:00,38.6,38.6,38.57,38.59,21503.0,35.927,35.927,35.8991,35.9177,21503.0
2017-07-12 14:50:00,38.6,38.6,38.57,38.57,5246.0,35.927,35.927,35.8991,35.8991,5246.0
2017-07-12 15:00:00,38.57,38.6,38.57,38.58,7289.0,35.8991,35.927,35.8991,35.9084,7289.0
2017-07-12 15:10:00,38.58,38.59,38.56,38.57,16581.0,35.9084,35.9177,35.8898,35.8991,16581.0
2017-07-12 15:20:00,38.57,38.6,38.57,38.59,28543.0,35.8991,35.927,35.8991,35.9177,28543.0
2017-07-12 15:30:00,38.6,38.63,38.58,38.63,11511.0,35.927,35.955,35.9084,35.955,11511.0
2017-07-12 15:40:00,38.62,38.64,38.6,38.63,18943.0,35.9456,35.9643,35.927,35.955,18943.0
2017-07-12 15:50:00,38.63,38.64,38.6,38.63,199717.0,35.955,35.9643,35.927,35.955,199717.0
2017-07-13 09:30:00,38.64,38.86,38.6,38.83,61475.0,35.9643,36.169,35.927,36.1411,61475.0
2017-07-13 09:40:00,38.84,38.89,38.78,38.79,19736.0,36.1504,36.1969,36.0946,36.1039,19736.0
2017-07-13 09:50:00,38.78,38.85,38.76,38.85,10561.0,36.0946,36.1597,36.0759,36.1597,10561.0
2017-07-13 10:00:00,38.85,38.88,38.83,38.85,23019.0,36.1597,36.1876,36.1411,36.1597,23019.0
2017-07-13 10:10:00,38.86,38.86,38.78,38.8,13096.0,36.169,36.169,36.0946,36.1132,13096.0
2017-07-13 10:20:00,38.79,38.79,38.7,38.7,7500.0,36.1039,36.1039,36.0201,36.0201,7500.0
2017-07-13 10:30:00,38.69,38.69,38.63,38.66,19023.0,36.0108,36.0108,35.955,35.9829,19023.0
2017-07-13 10:40:00,38.66,38.75,38.66,38.72,11030.0,35.9829,36.0666,35.9829,36.0387,11030.0
2017-07-13 10:50:00,38.73,38.78,38.73,38.73,7928.0,36.048,36.0946,36.048,36.048,7928.0
2017-07-13 11:00:00,38.73,38.77,38.72,38.77,20448.0,36.048,36.0853,36.0387,36.0853,20448.0
2017-07-13 11:10:00,38.77,38.78,38.74,38.75,6334.0,36.0853,36.0946,36.0573,36.0666,6334.0
2017-07-13 11:20:00,38.75,38.76,38.72,38.73,12015.0,36.0666,36.0759,36.0387,36.048,12015.0
2017-07-13 11:30:00,38.73,38.75,38.71,38.73,10200.0,36.048,36.0666,36.0294,36.048,10200.0
2017-07-13 11:40:00,38.72,38.73,38.71,38.73,9790.0,36.0387,36.048,36.0294,36.048,9790.0
2017-07-13 11:50:00,38.75,38.77,38.74,38.76,5300.0,36.0666,36.0853,36.0573,36.0759,5300.0
2017-07-13 12:00:00,38.76,38.77,38.74,38.75,20390.0,36.0759,36.0853,36.0573,36.0666,20390.0
2017-07-13 12:10:00,38.76,38.77,38.76,38.76,4092.0,36.0759,36.0853,36.0759,36.0759,4092.0
2017-07-13 12:20:00,38.75,38.77,38.74,38.76,5057.0,36.0666,36.0853,36.0573,36.0759,5057.0
2017-07-13 12:30:00,38.76,38.76,38.74,38.75,9896.0,36.0759,36.0759,36.0573,36.0666,9896.0
2017-07-13 12:40:00,38.75,38.76,38.74,38.76,10129.0,36.0666,36.0759,36.0573,36.0759,10129.0
2017-07-13 12:50:00,38.76,38.79,38.76,38.79,2500.0,36.0759,36.1039,36.0759,36.1039,2500.0
2017-07-13 13:00:00,38.78,38.78,38.76,38.76,3800.0,36.0946,36.0946,36.0759,36.0759,3800.0
2017-07-13 13:10:00,38.76,38.77,38.75,38.76,3000.0,36.0759,36.0853,36.0666,36.0759,3000.0
2017-07-13 13:20:00,38.77,38.79,38.75,38.78,6165.0,36.0853,36.1039,36.0666,36.0946,6165.0
2017-07-13 13:30:00,38.77,38.78,38.75,38.77,7600.0,36.0853,36.0946,36.0666,36.0853,7600.0
2017-07-13 13:40:00,38.77,38.79,38.76,38.76,9641.0,36.0853,36.1039,36.0759,36.0759,9641.0
2017-07-13 13:50:00,38.77,38.8,38.76,38.8,2363.0,36.0853,36.1132,36.0759,36.1132,2363.0
2017-07-13 14:00:00,38.79,38.79,38.76,38.77,15260.0,36.1039,36.1039,36.0759,36.0853,15260.0
2017-07-13 14:10:00,38.77,38.79,38.76,38.78,4871.0,36.0853,36.1039,36.0759,36.0946,4871.0
2017-07-13 14:20:00,38.77,38.78,38.76,38.77,4318.0,36.0853,36.0946,36.0759,36.0853,4318.0
2017-07-13 14:30:00,38.76,38.82,38.76,38.81,7804.0,36.0759,36.1318,36.0759,36.1225,7804.0
2017-07-13 14:40:00,38.82,38.83,38.81,38.82,8218.0,36.1318,36.1411,36.1225,36.1318,8218.0
2017-07-13 14:50:00,38.81,38.86,38.81,38.84,15100.0,36.1225,36.169,36.1225,36.1504,15100.0
2017-07-13 15:00:00,38.84,38.84,38.79,38.8,10225.0,36.1504,36.1504,36.1039,36.1132,10225.0
2017-07-13 15:10:00,38.8,38.82,38.8,38.82,13070.0,36.1132,36.1318,36.1132,36.1318,13070.0
2017-07-13 15:20:00,38.82,38.83,38.8,38.8,7700.0,36.1318,36.1411,36.1132,36.1132,7700.0
2017-07-13 15:30:00,38.8,38.83,38.8,38.83,36947.0,36.1132,36.1411,36.1132,36.1411,36947.0
2017-07-13 15:40:00,38.83,38.84,38.81,38.84,24424.0,36.1411,36.1504,36.1225,36.1504,24424.0
2017-07-13 15:50:00,38.84,38.84,38.79,38.81,197911.0,36.1504,36.1504,36.1039,36.1225,197911.0
2017-07-14 09:30:00,38.85,38.89,38.79,38.84,31781.0,36.1597,36.1969,36.1039,36.1504,31781.0
2017-07-14 09:40:00,38.88,38.9,38.84,38.85,16650.0,36.1876,36.2063,36.1504,36.1597,16650.0
2017-07-14 09:50:00,38.85,38.93,38.85,38.9,39824.0,36.1597,36.2342,36.1597,36.2063,39824.0
2017-07-14 10:00:00,38.89,38.9,38.85,38.89,16685.0,36.1969,36.2063,36.1597,36.1969,16685.0
2017-07-14 10:10:00,38.9,38.91,38.85,38.85,7012.0,36.2063,36.2156,36.1597,36.1597,7012.0
2017-07-14 10:20:00,38.86,38.9,38.85,38.86,16687.0,36.169,36.2063,36.1597,36.169,16687.0
2017-07-14 10:30:00,38.86,38.86,38.82,38.84,20397.0,36.169,36.169,36.1318,36.1504,20397.0
2017-07-14 10:40:00,38.83,38.83,38.79,38.83,12897.0,36.1411,36.1411,36.1039,36.1411,12897.0
2017-07-14 10:50:00,38.84,38.86,38.83,38.83,14540.0,36.1504,36.169,36.1411,36.1411,14540.0
2017-07-14 11:00:00,38.84,38.85,38.82,38.83,12395.0,36.1504,36.1597,36.1318,36.1411,12395.0
2017-07-14 11:10:00,38.84,38.85,38.82,38.82,6503.0,36.1504,36.1597,36.1318,36.1318,6503.0
2017-07-14 11:20:00,38.82,38.84,38.81,38.83,8900.0,36.1318,36.1504,36.1225,36.1411,8900.0
2017-07-14 11:30:00,38.83,38.85,38.83,38.84,4300.0,36.1411,36.1597,36.1411,36.1504,4300.0
2017-07-14 11:40:00,38.83,38.84,38.81,38.83,7347.0,36.1411,36.1504,36.1225,36.1411,7347.0
2017-07-14 11:50:00,38.84,38.86,38.83,38.85,3994.0,36.1504,36.169,36.1411,36.1597,3994.0
2017-07-14 12:00:00,38.86,38.86,38.83,38.83,5800.0,36.169,36.169,36.1411,36.1411,5800.0
2017-07-14 12:10:00,38.83,38.84,38.81,38.84,5652.0,36.1411,36.1504,36.1225,36.1504,5652.0
2017-07-14 12:20:00,38.84,38.86,38.82,38.86,3620.0,36.1504,36.169,36.1318,36.169,3620.0
2017-07-14 12:30:00,38.86,38.92,38.86,38.91,21397.0,36.169,36.2249,36.169,36.2156,21397.0
2017-07-14 12:40:00,38.91,38.91,38.89,38.9,9540.0,36.2156,36.2156,36.1969,36.2063,9540.0
2017-07-14 12:50:00,38.91,38.93,38.91,38.91,8001.0,36.2156,36.2342,36.2156,36.2156,8001.0
2017-07-14 13:00:00,38.92,38.92,38.9,38.91,3384.0,36.2249,36.2249,36.2063,36.2156,3384.0
2017-07-14 13:10:00,38.9,38.91,38.9,38.91,8454.0,36.2063,36.2156,36.2063,36.2156,8454.0
2017-07-14 13:20:00,38.91,38.92,38.91,38.92,4100.0,36.2156,36.2249,36.2156,36.2249,4100.0
2017-07-14 13:30:00,38.92,38.93,38.89,38.89,13621.0,36.2249,36.2342,36.1969,36.1969,13621.0
2017-07-14 13:40:00,38.89,38.9,38.88,38.89,5082.0,36.1969,36.2063,36.1876,36.1969,5082.0
2017-07-14 13:50:00,38.89,38.89,38.87,38.88,4855.0,36.1969,36.1969,36.1783,36.1876,4855.0
2017-07-14 14:00:00,38.87,38.89,38.87,38.89,4055.0,36.1783,36.1969,36.1783,36.1969,4055.0
2017-07-14 14:10:00,38.89,38.92,38.89,38.91,5729.0,36.1969,36.2249,36.1969,36.2156,5729.0
2017-07-14 14:20:00,38.91,38.92,38.9,38.91,8203.0,36.2156,36.2249,36.2063,36.2156,8203.0
2017-07-14 14:30:00,38.91,38.92,38.88,38.89,20018.0,36.2156,36.2249,36.1876,36.1969,20018.0
2017-07-14 14:40:00,38.89,38.89,38.87,38.87,8066.0,36.1969,36.1969,36.1783,36.1783,8066.0
2017-07-14 14:50:00,38.87,38.88,38.87,38.88,1368.0,36.1783,36.1876,36.1783,36.1876,1368.0
2017-07-14 15:00:00,38.88,38.89,38.86,38.89,14853.0,36.1876,36.1969,36.169,36.1969,14853.0
2017-07-14 15:10:00,38.88,38.89,38.86,38.87,13769.0,36.1876,36.1969,36.169,36.1783,13769.0
2017-07-14 15:20:00,38.87,38.9,38.87,38.89,4427.0,36.1783,36.2063,36.1783,36.1969,4427.0
2017-07-14 15:30:00,38.9,38.91,38.89,38.91,14542.0,36.2063,36.2156,36.1969,36.2156,14542.0
2017-07-14 15:40:00,38.91,38.92,38.86,38.87,35193.0,36.2156,36.2249,36.169,36.1783,35193.0
2017-07-14 15:50:00,38.87,38.87,38.82,38.83,125248.0,36.1783,36.1783,36.1318,36.1411,125248.0
2017-07-17 09:30:00,38.83,38.86,38.76,38.81,28475.0,36.1411,36.169,36.0759,36.1225,28475.0
2017-07-17 09:40:00,38.82,38.91,38.76,38.91,11762.0,36.1318,36.2156,36.0759,36.2156,11762.0
2017-07-17 09:50:00,38.9,38.94,38.88,38.88,12325.0,36.2063,36.2435,36.1876,36.1876,12325.0
2017-07-17 10:00:00,38.88,38.92,38.86,38.88,9112.0,36.1876,36.2249,36.169,36.1876,9112.0
2017-07-17 10:10:00,38.89,38.93,38.89,38.9,14481.0,36.1969,36.2342,36.1969,36.2063,14481.0
2017-07-17 10:20:00,38.91,38.97,38.91,38.96,11172.0,36.2156,36.2714,36.2156,36.2621,11172.0
2017-07-17 10:30:00,38.96,38.97,38.91,38.92,23828.0,36.2621,36.2714,36.2156,36.2249,23828.0
2017-07-17 10:40:00,38.93,38.95,38.91,38.94,11109.0,36.2342,36.2528,36.2156,36.2435,11109.0
2017-07-17 10:50:00,38.94,38.94,38.91,38.93,9995.0,36.2435,36.2435,36.2156,36.2342,9995.0
2017-07-17 11:00:00,38.93,38.98,38.92,38.96,13010.0,36.2342,36.2807,36.2249,36.2621,13010.0
2017-07-17 11:10:00,38.97,38.97,38.94,38.96,3442.0,36.2714,36.2714,36.2435,36.2621,3442.0
2017-07-17 11:20:00,38.96,38.97,38.95,38.96,3500.0,36.2621,36.2714,36.2528,36.2621,3500.0
2017-07-17 11:30:00,38.95,38.95,38.89,38.89,7889.0,36.2528,36.2528,36.1969,36.1969,7889.0
2017-07-17 11:40:00,38.89,38.9,38.88,38.89,13976.0,36.1969,36.2063,36.1876,36.1969,13976.0
2017-07-17 11:50:00,38.9,38.9,38.88,38.89,4165.0,36.2063,36.2063,36.1876,36.1969,4165.0
2017-07-17 12:00:00,38.89,38.9,38.89,38.89,2850.0,36.1969,36.2063,36.1969,36.1969,2850.0
2017-07-17 12:10:00,38.88,38.89,38.88,38.89,5048.0,36.1876,36.1969,36.1876,36.1969,5048.0
2017-07-17 12:20:00,38.89,38.9,38.88,38.89,6519.0,36.1969,36.2063,36.1876,36.1969,6519.0
2017-07-17 12:30:00,38.89,38.91,38.88,38.9,5124.0,36.1969,36.2156,36.1876,36.2063,5124.0
2017-07-17 12:40:00,38.9,38.92,38.9,38.91,7460.0,36.2063,36.2249,36.2063,36.2156,7460.0
2017-07-17 12:50:00,38.91,38.93,38.9,38.93,2500.0,36.2156,36.2342,36.2063,36.2342,2500.0
2017-07-17 13:00:00,38.94,38.96,38.93,38.94,36991.0,36.2435,36.2621,36.2342,36.2435,36991.0
2017-07-17 13:10:00,38.94,38.96,38.93,38.93,36934.0,36.2435,36.2621,36.2342,36.2342,36934.0
2017-07-17 13:20:00,38.94,38.95,38.92,38.93,5726.0,36.2435,36.2528,36.2249,36.2342,5726.0
2017-07-17 13:30:00,38.92,38.93,38.92,38.92,5170.0,36.2249,36.2342,36.2249,36.2249,5170.0
2017-07-17 13:40:00,38.93,38.93,38.91,38.91,24260.0,36.2342,36.2342,36.2156,36.2156,24260.0
2017-07-17 13:50:00,38.91,38.92,38.9,38.91,18560.0,36.2156,36.2249,36.2063,36.2156,18560.0
2017-07-17 14:00:00,38.91,38.92,38.9,38.91,6945.0,36.2156,36.2249,36.2063,36.2156,6945.0
2017-07-17 14:10:00,38.9,38.9,38.87,38.9,16553.0,36.2063,36.2063,36.1783,36.2063,16553.0
2017-07-17 14:20:00,38.9,38.92,38.89,38.91,5891.0,36.2063,36.2249,36.1969,36.2156,5891.0
2017-07-17 14:30:00,38.91,38.91,38.89,38.91,10292.0,36.2156,36.2156,36.1969,36.2156,10292.0
2017-07-17 14:40:00,38.91,38.92,38.9,38.91,8096.0,36.2156,36.2249,36.2063,36.2156,8096.0
2017-07-17 14:50:00,38.91,38.92,38.89,38.89,7660.0,36.2156,36.2249,36.1969,36.1969,7660.0
2017-07-17 15:00:00,38.9,38.91,38.88,38.89,7136.0,36.2063,36.2156,36.1876,36.1969,7136.0
2017-07-17 15:10:00,38.89,38.9,38.88,38.89,8525.0,36.1969,36.2063,36.1876,36.1969,8525.0
2017-07-17 15:20:00,38.89,38.9,38.85,38.86,9207.0,36.1969,36.2063,36.1597,36.169,9207.0
2017-07-17 15:30:00,38.86,38.89,38.85,38.88,24686.0,36.169,36.1969,36.1597,36.1876,24686.0
2017-07-17 15:40:00,38.87,38.88,38.85,38.85,18901.0,36.1783,36.1876,36.1597,36.1597,18901.0
2017-07-17 15:50:00,38.85,38.86,38.83,38.85,61848.0,36.1597,36.169,36.1411,36.1597,61848.0
2017-07-18 09:30:00,38.69,38.78,38.64,38.66,139167.0,36.0108,36.0946,35.9643,35.9829,139167.0
2017-07-18 09:40:00,38.67,38.73,38.67,38.71,19643.0,35.9922,36.048,35.9922,36.0294,19643.0
2017-07-18 09:50:00,38.7,38.78,38.68,38.78,13554.0,36.0201,36.0946,36.0015,36.0946,13554.0
2017-07-18 10:00:00,38.76,38.78,38.67,38.68,120009.0,36.0759,36.0946,35.9922,36.0015,120009.0
2017-07-18 10:10:00,38.68,38.74,38.68,38.69,18140.0,36.0015,36.0573,36.0015,36.0108,18140.0
2017-07-18 10:20:00,38.69,38.72,38.66,38.66,15288.0,36.0108,36.0387,35.9829,35.9829,15288.0
2017-07-18 10:30:00,38.66,38.67,38.46,38.47,43433.0,35.9829,35.9922,35.7967,35.806,43433.0
2017-07-18 10:40:00,38.46,38.47,38.36,38.44,42452.0,35.7967,35.806,35.7036,35.7781,42452.0
2017-07-18 10:50:00,38.45,38.54,38.45,38.51,37948.0,35.7874,35.8712,35.7874,35.8433,37948.0
2017-07-18 11:00:00,38.5,38.52,38.46,38.5,32190.0,35.834,35.8526,35.7967,35.834,32190.0
2017-07-18 11:10:00,38.5,38.53,38.48,38.52,27858.0,35.834,35.8619,35.8153,35.8526,27858.0
2017-07-18 11:20:00,38.52,38.58,38.51,38.57,8801.0,35.8526,35.9084,35.8433,35.8991,8801.0
2017-07-18 11:30:00,38.57,38.59,38.55,38.57,48570.0,35.8991,35.9177,35.8805,35.8991,48570.0
2017-07-18 11:40:00,38.57,38.6,38.52,38.53,20201.0,35.8991,35.927,35.8526,35.8619,20201.0
2017-07-18 11:50:00,38.54,38.57,38.54,38.56,21178.0,35.8712,35.8991,35.8712,35.8898,21178.0
2017-07-18 12:00:00,38.56,38.58,38.54,38.55,5505.0,35.8898,35.9084,35.8712,35.8805,5505.0
2017-07-18 12:10:00,38.55,38.56,38.51,38.54,8828.0,35.8805,35.8898,35.8433,35.8712,8828.0
2017-07-18 12:20:00,38.54,38.56,38.53,38.54,4926.0,35.8712,35.8898,35.8619,35.8712,4926.0
2017-07-18 12:30:00,38.54,38.54,38.52,38.53,4271.0,35.8712,35.8712,35.8526,35.8619,4271.0
2017-07-18 12:40:00,38.53,38.55,38.51,38.55,6592.0,35.8619,35.8805,35.8433,35.8805,6592.0
2017-07-18 12:50:00,38.54,38.54,38.52,38.53,4600.0,35.8712,35.8712,35.8526,35.8619,4600.0
2017-07-18 13:00:00,38.54,38.55,38.5,38.52,15525.0,35.8712,35.8805,35.834,35.8526,15525.0
2017-07-18 13:10:00,38.51,38.54,38.51,38.52,66440.0,35.8433,35.8712,35.8433,35.8526,66440.0
2017-07-18 13:20:00,38.52,38.53,38.5,38.5,6080.0,35.8526,35.8619,35.834,35.834,6080.0
2017-07-18 13:30:00,38.51,38.52,38.5,38.5,6493.0,35.8433,35.8526,35.834,35.834,6493.0
2017-07-18 13:40:00,38.5,38.52,38.49,38.5,4500.0,35.834,35.8526,35.8246,35.834,4500.0
2017-07-18 13:50:00,38.5,38.52,38.47,38.51,18999.0,35.834,35.8526,35.806,35.8433,18999.0
2017-07-18 14:00:00,38.51,38.52,38.5,38.51,1900.0,35.8433,35.8526,35.834,35.8433,1900.0
2017-07-18 14:10:00,38.51,38.52,38.51,38.52,49649.0,35.8433,35.8526,35.8433,35.8526,49649.0
2017-07-18 14:20:00,38.52,38.53,38.51,38.52,8469.0,35.8526,35.8619,35.8433,35.8526,8469.0
2017-07-18 14:30:00,38.52,38.54,38.52,38.53,2490.0,35.8526,35.8712,35.8526,35.8619,2490.0
2017-07-18 14:40:00,38.53,38.55,38.53,38.55,6213.0,35.8619,35.8805,35.8619,35.8805,6213.0
2017-07-18 14:50:00,38.54,38.56,38.54,38.55,19372.0,35.8712,35.8898,35.8712,35.8805,19372.0
2017-07-18 15:00:00,38.54,38.58,38.54,38.58,26801.0,35.8712,35.9084,35.8712,35.9084,26801.0
2017-07-18 15:10:00,38.58,38.61,38.56,38.6,16731.0,35.9084,35.9363,35.8898,35.927,16731.0
2017-07-18 15:20:00,38.61,38.61,38.58,38.61,12393.0,35.9363,35.9363,35.9084,35.9363,12393.0
2017-07-18 15:30:00,38.6,38.61,38.58,38.6,87131.0,35.927,35.9363,35.9084,35.927,87131.0
2017-07-18 15:40:00,38.6,38.61,38.57,38.58,55644.0,35.927,35.9363,35.8991,35.9084,55644.0
2017-07-18 15:50:00,38.58,38.6,38.57,38.59,121034.0,35.9084,35.927,35.8991,35.9177,121034.0
2017-07-19 09:30:00,38.69,38.86,38.69,38.86,100807.0,36.0108,36.169,36.0108,36.169,100807.0
2017-07-19 09:40:00,38.86,38.91,38.83,38.87,36751.0,36.169,36.2156,36.1411,36.1783,36751.0
2017-07-19 09:50:00,38.87,38.92,38.87,38.89,24807.0,36.1783,36.2249,36.1783,36.1969,24807.0
2017-07-19 10:00:00,38.89,38.92,38.85,38.85,35271.0,36.1969,36.2249,36.1597,36.1597,35271.0
2017-07-19 10:10:00,38.86,38.9,38.85,38.89,10960.0,36.169,36.2063,36.1597,36.1969,10960.0
2017-07-19 10:20:00,38.88,38.89,38.85,38.85,9170.0,36.1876,36.1969,36.1597,36.1597,9170.0
2017-07-19 10:30:00,38.85,38.87,38.79,38.79,15025.0,36.1597,36.1783,36.1039,36.1039,15025.0
2017-07-19 10:40:00,38.8,38.82,38.79,38.79,5245.0,36.1132,36.1318,36.1039,36.1039,5245.0
2017-07-19 10:50:00,38.79,38.85,38.79,38.84,24490.0,36.1039,36.1597,36.1039,36.1504,24490.0
2017-07-19 11:00:00,38.84,38.86,38.83,38.85,129813.0,36.1504,36.169,36.1411,36.1597,129813.0
2017-07-19 11:10:00,38.85,38.86,38.83,38.85,22492.0,36.1597,36.169,36.1411,36.1597,22492.0
2017-07-19 11:20:00,38.86,38.86,38.81,38.81,8251.0,36.169,36.169,36.1225,36.1225,8251.0
2017-07-19 11:30:00,38.82,38.83,38.8,38.81,6655.0,36.1318,36.1411,36.1132,36.1225,6655.0
2017-07-19 11:40:00,38.8,38.81,38.79,38.8,6066.0,36.1132,36.1225,36.1039,36.1132,6066.0
2017-07-19 11:50:00,38.8,38.84,38.79,38.82,6627.0,36.1132,36.1504,36.1039,36.1318,6627.0
2017-07-19 12:00:00,38.82,38.85,38.81,38.84,9930.0,36.1318,36.1597,36.1225,36.1504,9930.0
2017-07-19 12:10:00,38.84,38.86,38.82,38.84,11922.0,36.1504,36.169,36.1318,36.1504,11922.0
2017-07-19 12:20:00,38.83,38.83,38.81,38.81,5852.0,36.1411,36.1411,36.1225,36.1225,5852.0
2017-07-19 12:30:00,38.8,38.81,38.78,38.8,40931.0,36.1132,36.1225,36.0946,36.1132,40931.0
2017-07-19 12:40:00,38.8,38.82,38.8,38.81,8363.0,36.1132,36.1318,36.1132,36.1225,8363.0
2017-07-19 12:50:00,38.81,38.84,38.81,38.84,5500.0,36.1225,36.1504,36.1225,36.1504,5500.0
2017-07-19 13:00:00,38.85,38.85,38.83,38.84,6922.0,36.1597,36.1597,36.1411,36.1504,6922.0
2017-07-19 13:10:00,38.84,38.88,38.84,38.86,10350.0,36.1504,36.1876,36.1504,36.169,10350.0
2017-07-19 13:20:00,38.87,38.89,38.87,38.88,6840.0,36.1783,36.1969,36.1783,36.1876,6840.0
2017-07-19 13:30:00,38.88,38.89,38.86,38.86,5912.0,36.1876,36.1969,36.169,36.169,5912.0
2017-07-19 13:40:00,38.87,38.91,38.87,38.9,9204.0,36.1783,36.2156,36.1783,36.2063,9204.0
2017-07-19 13:50:00,38.89,38.91,38.88,38.89,10724.0,36.1969,36.2156,36.1876,36.1969,10724.0
2017-07-19 14:00:00,38.89,38.9,38.88,38.89,8524.0,36.1969,36.2063,36.1876,36.1969,8524.0
2017-07-19 14:10:00,38.9,38.93,38.9,38.93,4000.0,36.2063,36.2342,36.2063,36.2342,4000.0
2017-07-19 14:20:00,38.93,38.93,38.9,38.9,8275.0,36.2342,36.2342,36.2063,36.2063,8275.0
2017-07-19 14:30:00,38.9,38.92,38.9,38.9,7682.0,36.2063,36.2249,36.2063,36.2063,7682.0
2017-07-19 14:40:00,38.9,38.92,38.9,38.91,10080.0,36.2063,36.2249,36.2063,36.2156,10080.0
2017-07-19 14:50:00,38.91,38.92,38.9,38.91,4878.0,36.2156,36.2249,36.2063,36.2156,4878.0
2017-07-19 15:00:00,38.91,38.94,38.91,38.94,33173.0,36.2156,36.2435,36.2156,36.2435,33173.0
2017-07-19 15:10:00,38.94,38.95,38.91,38.94,30245.0,36.2435,36.2528,36.2156,36.2435,30245.0
2017-07-19 15:20:00,38.93,38.96,38.93,38.96,73467.0,36.2342,36.2621,36.2342,36.2621,73467.0
2017-07-19 15:30:00,38.95,38.96,38.92,38.93,61763.0,36.2528,36.2621,36.2249,36.2342,61763.0
2017-07-19 15:40:00,38.93,38.94,38.91,38.94,49218.0,36.2342,36.2435,36.2156,36.2435,49218.0
2017-07-19 15:50:00,38.94,38.94,38.9,38.93,137051.0,36.2435,36.2435,36.2063,36.2342,137051.0
2017-07-20 09:30:00,38.89,38.94,38.64,38.65,104836.0,36.1969,36.2435,35.9643,35.9736,104836.0
2017-07-20 09:40:00,38.66,38.72,38.63,38.68,31378.0,35.9829,36.0387,35.955,36.0015,31378.0
2017-07-20 09:50:00,38.69,38.72,38.63,38.64,18751.0,36.0108,36.0387,35.955,35.9643,18751.0
2017-07-20 10:00:00,38.63,38.66,38.58,38.62,27604.0,35.955,35.9829,35.9084,35.9456,27604.0
2017-07-20 10:10:00,38.62,38.62,38.5,38.5,24015.0,35.9456,35.9456,35.834,35.834,24015.0
2017-07-20 10:20:00,38.51,38.53,38.48,38.48,9975.0,35.8433,35.8619,35.8153,35.8153,9975.0
2017-07-20 10:30:00,38.48,38.49,38.34,38.36,64631.0,35.8153,35.8246,35.685,35.7036,64631.0
2017-07-20 10:40:00,38.35,38.37,38.27,38.36,702868.0,35.6943,35.713,35.6199,35.7036,702868.0
2017-07-20 10:50:00,38.37,38.45,38.35,38.44,150471.0,35.713,35.7874,35.6943,35.7781,150471.0
2017-07-20 11:00:00,38.44,38.44,38.33,38.33,174600.0,35.7781,35.7781,35.6757,35.6757,174600.0
2017-07-20 11:10:00,38.34,38.4,38.34,38.36,38177.0,35.685,35.7409,35.685,35.7036,38177.0
2017-07-20 11:20:00,38.36,38.4,38.33,38.37,68684.0,35.7036,35.7409,35.6757,35.713,68684.0
2017-07-20 11:30:00,38.38,38.4,38.36,38.36,76271.0,35.7223,35.7409,35.7036,35.7036,76271.0
2017-07-20 11:40:00,38.35,38.39,38.33,38.38,78821.0,35.6943,35.7316,35.6757,35.7223,78821.0
2017-07-20 11:50:00,38.38,38.4,38.36,38.37,70310.0,35.7223,35.7409,35.7036,35.713,70310.0
2017-07-20 12:00:00,38.36,38.4,38.34,38.4,73098.0,35.7036,35.7409,35.685,35.7409,73098.0
2017-07-20 12:10:00,38.4,38.44,38.39,38.43,99035.0,35.7409,35.7781,35.7316,35.7688,99035.0
2017-07-20 12:20:00,38.43,38.45,38.42,38.44,67586.0,35.7688,35.7874,35.7595,35.7781,67586.0
2017-07-20 12:30:00,38.45,38.45,38.4,38.41,38863.0,35.7874,35.7874,35.7409,35.7502,38863.0
2017-07-20 12:40:00,38.41,38.43,38.4,38.43,82462.0,35.7502,35.7688,35.7409,35.7688,82462.0
2017-07-20 12:50:00,38.43,38.44,38.42,38.44,21494.0,35.7688,35.7781,35.7595,35.7781,21494.0
2017-07-20 13:00:00,38.44,38.46,38.43,38.44,56256.0,35.7781,35.7967,35.7688,35.7781,56256.0
2017-07-20 13:10:00,38.45,38.47,38.44,38.47,58627.0,35.7874,35.806,35.7781,35.806,58627.0
2017-07-20 13:20:00,38.47,38.48,38.44,38.44,20127.0,35.806,35.8153,35.7781,35.7781,20127.0
2017-07-20 13:30:00,38.45,38.47,38.44,38.46,9502.0,35.7874,35.806,35.7781,35.7967,9502.0
2017-07-20 13:40:00,38.46,38.47,38.44,38.47,7615.0,35.7967,35.806,35.7781,35.806,7615.0
2017-07-20 13:50:00,38.46,38.47,38.45,38.45,9988.0,35.7967,35.806,35.7874,35.7874,9988.0
2017-07-20 14:00:00,38.45,38.47,38.45,38.47,9612.0,35.7874,35.806,35.7874,35.806,9612.0
2017-07-20 14:10:00,38.47,38.47,38.45,38.46,8609.0,35.806,35.806,35.7874,35.7967,8609.0
2017-07-20 14:20:00,38.46,38.47,38.45,38.46,15770.0,35.7967,35.806,35.7874,35.7967,15770.0
2017-07-20 14:30:00,38.46,38.48,38.44,38.45,15625.0,35.7967,35.8153,35.7781,35.7874,15625.0
2017-07-20 14:40:00,38.45,38.47,38.45,38.45,15142.0,35.7874,35.806,35.7874,35.7874,15142.0
2017-07-20 14:50:00,38.45,38.51,38.45,38.48,21697.0,35.7874,35.8433,35.7874,35.8153,21697.0
2017-07-20 15:00:00,38.49,38.5,38.47,38.5,34791.0,35.8246,35.834,35.806,35.834,34791.0
2017-07-20 15:10:00,38.49,38.51,38.48,38.49,19200.0,35.8246,35.8433,35.8153,35.8246,19200.0
2017-07-20 15:20:00,38.48,38.52,38.48,38.52,18471.0,35.8153,35.8526,35.8153,35.8526,18471.0
2017-07-20 15:30:00,38.52,38.52,38.47,38.47,51128.0,35.8526,35.8526,35.806,35.806,51128.0
2017-07-20 15:40:00,38.47,38.5,38.46,38.49,34805.0,35.806,35.834,35.7967,35.8246,34805.0
2017-07-20 15:50:00,38.49,38.49,38.44,38.45,245181.0,35.8246,35.8246,35.7781,35.7874,245181.0
2017-07-21 09:30:00,38.52,38.64,38.52,38.62,35223.0,35.8526,35.9643,35.8526,35.9456,35223.0
2017-07-21 09:40:00,38.62,38.78,38.62,38.75,221654.0,35.9456,36.0946,35.9456,36.0666,221654.0
2017-07-21 09:50:00,38.75,38.75,38.59,38.59,36675.0,36.0666,36.0666,35.9177,35.9177,36675.0
2017-07-21 10:00:00,38.58,38.63,38.55,38.59,23916.0,35.9084,35.955,35.8805,35.9177,23916.0
2017-07-21 10:10:00,38.58,38.63,38.55,38.62,22510.0,35.9084,35.955,35.8805,35.9456,22510.0
2017-07-21 10:20:00,38.63,38.68,38.62,38.67,29032.0,35.955,36.0015,35.9456,35.9922,29032.0
2017-07-21 10:30:00,38.67,38.68,38.64,38.66,61376.0,35.9922,36.0015,35.9643,35.9829,61376.0
2017-07-21 10:40:00,38.65,38.65,38.6,38.61,37697.0,35.9736,35.9736,35.927,35.9363,37697.0
2017-07-21 10:50:00,38.6,38.6,38.54,38.55,11715.0,35.927,35.927,35.8712,35.8805,11715.0
2017-07-21 11:00:00,38.55,38.59,38.54,38.58,44681.0,35.8805,35.9177,35.8712,35.9084,44681.0
2017-07-21 11:10:00,38.58,38.62,38.57,38.58,26410.0,35.9084,35.9456,35.8991,35.9084,26410.0
2017-07-21 11:20:00,38.58,38.66,38.58,38.65,15593.0,35.9084,35.9829,35.9084,35.9736,15593.0
2017-07-21 11:30:00,38.65,38.67,38.64,38.66,114371.0,35.9736,35.9922,35.9643,35.9829,114371.0
2017-07-21 11:40:00,38.66,38.72,38.66,38.68,40183.0,35.9829,36.0387,35.9829,36.0015,40183.0
2017-07-21 11:50:00,38.68,38.7,38.68,38.7,7056.0,36.0015,36.0201,36.0015,36.0201,7056.0
2017-07-21 12:00:00,38.71,38.75,38.71,38.73,14180.0,36.0294,36.0666,36.0294,36.048,14180.0
2017-07-21 12:10:00,38.74,38.74,38.7,38.72,15619.0,36.0573,36.0573,36.0201,36.0387,15619.0
2017-07-21 12:20:00,38.71,38.72,38.69,38.71,33818.0,36.0294,36.0387,36.0108,36.0294,33818.0
2017-07-21 12:30:00,38.7,38.72,38.69,38.71,15659.0,36.0201,36.0387,36.0108,36.0294,15659.0
2017-07-21 12:40:00,38.71,38.72,38.7,38.71,6420.0,36.0294,36.0387,36.0201,36.0294,6420.0
2017-07-21 12:50:00,38.72,38.72,38.7,38.71,11425.0,36.0387,36.0387,36.0201,36.0294,11425.0
2017-07-21 13:00:00,38.71,38.73,38.7,38.7,29806.0,36.0294,36.048,36.0201,36.0201,29806.0
2017-07-21 13:10:00,38.7,38.72,38.7,38.71,6562.0,36.0201,36.0387,36.0201,36.0294,6562.0
2017-07-21 13:20:00,38.71,38.71,38.68,38.68,11195.0,36.0294,36.0294,36.0015,36.0015,11195.0
2017-07-21 13:30:00,38.69,38.7,38.67,38.7,9836.0,36.0108,36.0201,35.9922,36.0201,9836.0
2017-07-21 13:40:00,38.7,38.71,38.68,38.7,11680.0,36.0201,36.0294,36.0015,36.0201,11680.0
2017-07-21 13:50:00,38.69,38.69,38.67,38.68,36131.0,36.0108,36.0108,35.9922,36.0015,36131.0
2017-07-21 14:00:00,38.69,38.7,38.69,38.7,5839.0,36.0108,36.0201,36.0108,36.0201,5839.0
2017-07-21 14:10:00,38.7,38.7,38.68,38.68,7150.0,36.0201,36.0201,36.0015,36.0015,7150.0
2017-07-21 14:20:00,38.69,38.69,38.65,38.66,11210.0,36.0108,36.0108,35.9736,35.9829,11210.0
2017-07-21 14:30:00,38.66,38.68,38.64,38.65,9977.0,35.9829,36.0015,35.9643,35.9736,9977.0
2017-07-21 14:40:00,38.66,38.67,38.65,38.67,6371.0,35.9829,35.9922,35.9736,35.9922,6371.0
2017-07-21 14:50:00,38.67,38.68,38.66,38.66,29746.0,35.9922,36.0015,35.9829,35.9829,29746.0
2017-07-21 15:00:00,38.67,38.68,38.66,38.67,25906.0,35.9922,36.0015,35.9829,35.9922,25906.0
2017-07-21 15:10:00,38.67,38.69,38.67,38.67,9889.0,35.9922,36.0108,35.9922,35.9922,9889.0
2017-07-21 15:20:00,38.66,38.68,38.65,38.66,32717.0,35.9829,36.0015,35.9736,35.9829,32717.0
2017-07-21 15:30:00,38.66,38.68,38.65,38.67,26275.0,35.9829,36.0015,35.9736,35.9922,26275.0
2017-07-21 15:40:00,38.67,38.69,38.66,38.68,33038.0,35.9922,36.0108,35.9829,36.0015,33038.0
2017-07-21 15:50:00,38.68,38.69,38.66,38.67,128073.0,36.0015,36.0108,35.9829,35.9922,128073.0
2017-07-24 09:30:00,38.67,38.67,38.47,38.52,35200.0,35.9922,35.9922,35.806,35.8526,35200.0
2017-07-24 09:40:00,38.52,38.58,38.46,38.58,36376.0,35.8526,35.9084,35.7967,35.9084,36376.0
2017-07-24 09:50:00,38.61,38.63,38.55,38.56,12012.0,35.9363,35.955,35.8805,35.8898,12012.0
2017-07-24 10:00:00,38.54,38.58,38.48,38.56,36132.0,35.8712,35.9084,35.8153,35.8898,36132.0
2017-07-24 10:10:00,38.57,38.59,38.53,38.59,12774.0,35.8991,35.9177,35.8619,35.9177,12774.0
2017-07-24 10:20:00,38.6,38.62,38.55,38.56,16625.0,35.927,35.9456,35.8805,35.8898,16625.0
2017-07-24 10:30:00,38.54,38.57,38.53,38.56,19249.0,35.8712,35.8991,35.8619,35.8898,19249.0
2017-07-24 10:40:00,38.56,38.61,38.56,38.58,21435.0,35.8898,35.9363,35.8898,35.9084,21435.0
2017-07-24 10:50:00,38.58,38.61,38.56,38.58,6600.0,35.9084,35.9363,35.8898,35.9084,6600.0
2017-07-24 11:00:00,38.58,38.63,38.57,38.61,5532.0,35.9084,35.955,35.8991,35.9363,5532.0
2017-07-24 11:10:00,38.61,38.63,38.61,38.61,9340.0,35.9363,35.955,35.9363,35.9363,9340.0
2017-07-24 11:20:00,38.59,38.61,38.56,38.61,11526.0,35.9177,35.9363,35.8898,35.9363,11526.0
2017-07-24 11:30:00,38.61,38.63,38.59,38.61,72436.0,35.9363,35.955,35.9177,35.9363,72436.0
2017-07-24 11:40:00,38.61,38.61,38.6,38.61,48915.0,35.9363,35.9363,35.927,35.9363,48915.0
2017-07-24 11:50:00,38.61,38.61,38.58,38.6,23906.0,35.9363,35.9363,35.9084,35.927,23906.0
2017-07-24 12:00:00,38.6,38.6,38.56,38.57,8990.0,35.927,35.927,35.8898,35.8991,8990.0
2017-07-24 12:10:00,38.57,38.58,38.56,38.57,6120.0,35.8991,35.9084,35.8898,35.8991,6120.0
2017-07-24 12:20:00,38.58,38.59,38.56,38.56,7250.0,35.9084,35.9177,35.8898,35.8898,7250.0
2017-07-24 12:30:00,38.55,38.55,38.53,38.55,8628.0,35.8805,35.8805,35.8619,35.8805,8628.0
2017-07-24 12:40:00,38.54,38.55,38.52,38.54,13214.0,35.8712,35.8805,35.8526,35.8712,13214.0
2017-07-24 12:50:00,38.54,38.54,38.5,38.5,5199.0,35.8712,35.8712,35.834,35.834,5199.0
2017-07-24 13:00:00,38.51,38.54,38.5,38.54,6938.0,35.8433,35.8712,35.834,35.8712,6938.0
2017-07-24 13:10:00,38.54,38.54,38.51,38.52,2596.0,35.8712,35.8712,35.8433,35.8526,2596.0
2017-07-24 13:20:00,38.52,38.53,38.51,38.51,6883.0,35.8526,35.8619,35.8433,35.8433,6883.0
2017-07-24 13:30:00,38.51,38.52,38.5,38.51,21946.0,35.8433,35.8526,35.834,35.8433,21946.0
2017-07-24 13:40:00,38.49,38.51,38.49,38.5,6152.0,35.8246,35.8433,35.8246,35.834,6152.0
2017-07-24 13:50:00,38.5,38.5,38.46,38.48,6038.0,35.834,35.834,35.7967,35.8153,6038.0
2017-07-24 14:00:00,38.48,38.51,38.48,38.5,14700.0,35.8153,35.8433,35.8153,35.834,14700.0
2017-07-24 14:10:00,38.5,38.51,38.5,38.5,17219.0,35.834,35.8433,35.834,35.834,17219.0
2017-07-24 14:20:00,38.49,38.51,38.49,38.49,15094.0,35.8246,35.8433,35.8246,35.8246,15094.0
2017-07-24 14:30:00,38.5,38.51,38.48,38.48,18330.0,35.834,35.8433,35.8153,35.8153,18330.0
2017-07-24 14:40:00,38.48,38.51,38.47,38.51,26650.0,35.8153,35.8433,35.806,35.8433,26650.0
2017-07-24 14:50:00,38.5,38.52,38.49,38.5,16489.0,35.834,35.8526,35.8246,35.834,16489.0
2017-07-24 15:00:00,38.51,38.51,38.49,38.49,16058.0,35.8433,35.8433,35.8246,35.8246,16058.0
2017-07-24 15:10:00,38.5,38.52,38.49,38.52,14373.0,35.834,35.8526,35.8246,35.8526,14373.0
2017-07-24 15:20:00,38.51,38.54,38.5,38.53,12800.0,35.8433,35.8712,35.834,35.8619,12800.0
2017-07-24 15:30:00,38.53,38.53,38.49,38.51,31310.0,35.8619,35.8619,35.8246,35.8433,31310.0
2017-07-24 15:40:00,38.51,38.51,38.47,38.48,31136.0,35.8433,35.8433,35.806,35.8153,31136.0
2017-07-24 15:50:00,38.48,38.48,38.44,38.45,106781.0,35.8153,35.8153,35.7781,35.7874,106781.0
2017-07-25 09:30:00,38.61,38.67,38.5,38.54,149990.0,35.9363,35.9922,35.834,35.8712,149990.0
2017-07-25 09:40:00,38.54,38.55,38.49,38.52,78620.0,35.8712,35.8805,35.8246,35.8526,78620.0
2017-07-25 09:50:00,38.53,38.56,38.48,38.49,13306.0,35.8619,35.8898,35.8153,35.8246,13306.0
2017-07-25 10:00:00,38.5,38.53,38.47,38.53,12050.0,35.834,35.8619,35.806,35.8619,12050.0
2017-07-25 10:10:00,38.53,38.55,38.49,38.54,12300.0,35.8619,35.8805,35.8246,35.8712,12300.0
2017-07-25 10:20:00,38.55,38.61,38.55,38.6,11374.0,35.8805,35.9363,35.8805,35.927,11374.0
2017-07-25 10:30:00,38.6,38.73,38.6,38.72,40032.0,35.927,36.048,35.927,36.0387,40032.0
2017-07-25 10:40:00,38.71,38.74,38.68,38.71,15279.0,36.0294,36.0573,36.0015,36.0294,15279.0
2017-07-25 10:50:00,38.69,38.74,38.66,38.67,15140.0,36.0108,36.0573,35.9829,35.9922,15140.0
2017-07-25 11:00:00,38.67,38.67,38.64,38.67,14555.0,35.9922,35.9922,35.9643,35.9922,14555.0
2017-07-25 11:10:00,38.67,38.71,38.67,38.71,22662.0,35.9922,36.0294,35.9922,36.0294,22662.0
2017-07-25 11:20:00,38.72,38.75,38.7,38.75,5900.0,36.0387,36.0666,36.0201,36.0666,5900.0
2017-07-25 11:30:00,38.75,38.75,38.71,38.73,14079.0,36.0666,36.0666,36.0294,36.048,14079.0
2017-07-25 11:40:00,38.73,38.73,38.71,38.72,7326.0,36.048,36.048,36.0294,36.0387,7326.0
2017-07-25 11:50:00,38.72,38.75,38.72,38.74,8627.0,36.0387,36.0666,36.0387,36.0573,8627.0
2017-07-25 12:00:00,38.74,38.8,38.74,38.79,45317.0,36.0573,36.1132,36.0573,36.1039,45317.0
2017-07-25 12:10:00,38.8,38.8,38.77,38.78,6658.0,36.1132,36.1132,36.0853,36.0946,6658.0
2017-07-25 12:20:00,38.77,38.77,38.75,38.76,11815.0,36.0853,36.0853,36.0666,36.0759,11815.0
2017-07-25 12:30:00,38.75,38.76,38.73,38.73,6400.0,36.0666,36.0759,36.048,36.048,6400.0
2017-07-25 12:40:00,38.73,38.73,38.69,38.71,3628.0,36.048,36.048,36.0108,36.0294,3628.0
2017-07-25 12:50:00,38.71,38.72,38.68,38.69,5875.0,36.0294,36.0387,36.0015,36.0108,5875.0
2017-07-25 13:00:00,38.69,38.73,38.69,38.73,5000.0,36.0108,36.048,36.0108,36.048,5000.0
2017-07-25 13:10:00,38.74,38.75,38.72,38.73,15984.0,36.0573,36.0666,36.0387,36.048,15984.0
2017-07-25 13:20:00,38.73,38.73,38.69,38.71,20002.0,36.048,36.048,36.0108,36.0294,20002.0
2017-07-25 13:30:00,38.7,38.7,38.68,38.69,8389.0,36.0201,36.0201,36.0015,36.0108,8389.0
2017-07-25 13:40:00,38.67,38.7,38.67,38.7,10762.0,35.9922,36.0201,35.9922,36.0201,10762.0
2017-07-25 13:50:00,38.71,38.72,38.69,38.7,8800.0,36.0294,36.0387,36.0108,36.0201,8800.0
2017-07-25 14:00:00,38.71,38.73,38.71,38.72,10315.0,36.0294,36.048,36.0294,36.0387,10315.0
2017-07-25 14:10:00,38.73,38.73,38.69,38.69,15000.0,36.048,36.048,36.0108,36.0108,15000.0
2017-07-25 14:20:00,38.69,38.72,38.69,38.7,13350.0,36.0108,36.0387,36.0108,36.0201,13350.0
2017-07-25 14:30:00,38.7,38.71,38.68,38.7,18938.0,36.0201,36.0294,36.0015,36.0201,18938.0
2017-07-25 14:40:00,38.71,38.74,38.69,38.7,13445.0,36.0294,36.0573,36.0108,36.0201,13445.0
2017-07-25 14:50:00,38.69,38.71,38.69,38.7,11640.0,36.0108,36.0294,36.0108,36.0201,11640.0
2017-07-25 15:00:00,38.7,38.71,38.69,38.7,24934.0,36.0201,36.0294,36.0108,36.0201,24934.0
2017-07-25 15:10:00,38.7,38.71,38.69,38.7,27843.0,36.0201,36.0294,36.0108,36.0201,27843.0
2017-07-25 15:20:00,38.69,38.7,38.63,38.65,45815.0,36.0108,36.0201,35.955,35.9736,45815.0
2017-07-25 15:30:00,38.64,38.65,38.62,38.63,35854.0,35.9643,35.9736,35.9456,35.955,35854.0
2017-07-25 15:40:00,38.63,38.66,38.61,38.66,66238.0,35.955,35.9829,35.9363,35.9829,66238.0
2017-07-25 15:50:00,38.65,38.68,38.64,38.68,73478.0,35.9736,36.0015,35.9643,36.0015,73478.0
2017-07-26 09:30:00,38.67,38.68,38.49,38.51,78530.0,35.9922,36.0015,35.8246,35.8433,78530.0
2017-07-26 09:40:00,38.51,38.57,38.46,38.57,22380.0,35.8433,35.8991,35.7967,35.8991,22380.0
2017-07-26 09:50:00,38.6,38.69,38.55,38.65,22606.0,35.927,36.0108,35.8805,35.9736,22606.0
2017-07-26 10:00:00,38.65,38.74,38.65,38.72,18500.0,35.9736,36.0573,35.9736,36.0387,18500.0
2017-07-26 10:10:00,38.72,38.75,38.69,38.74,5600.0,36.0387,36.0666,36.0108,36.0573,5600.0
2017-07-26 10:20:00,38.75,38.75,38.66,38.66,11096.0,36.0666,36.0666,35.9829,35.9829,11096.0
2017-07-26 10:30:00,38.67,38.67,38.61,38.62,9400.0,35.9922,35.9922,35.9363,35.9456,9400.0
2017-07-26 10:40:00,38.62,38.62,38.59,38.62,8885.0,35.9456,35.9456,35.9177,35.9456,8885.0
2017-07-26 10:50:00,38.61,38.61,38.58,38.6,2363.0,35.9363,35.9363,35.9084,35.927,2363.0
2017-07-26 11:00:00,38.62,38.66,38.6,38.63,9306.0,35.9456,35.9829,35.927,35.955,9306.0
2017-07-26 11:10:00,38.63,38.68,38.63,38.68,3655.0,35.955,36.0015,35.955,36.0015,3655.0
2017-07-26 11:20:00,38.67,38.68,38.66,38.68,5200.0,35.9922,36.0015,35.9829,36.0015,5200.0
2017-07-26 11:30:00,38.68,38.72,38.68,38.71,3700.0,36.0015,36.0387,36.0015,36.0294,3700.0
2017-07-26 11:40:00,38.71,38.75,38.68,38.75,9669.0,36.0294,36.0666,36.0015,36.0666,9669.0
2017-07-26 11:50:00,38.76,38.76,38.7,38.71,3400.0,36.0759,36.0759,36.0201,36.0294,3400.0
2017-07-26 12:00:00,38.7,38.72,38.7,38.72,2621.0,36.0201,36.0387,36.0201,36.0387,2621.0
2017-07-26 12:10:00,38.72,38.74,38.72,38.73,4547.0,36.0387,36.0573,36.0387,36.048,4547.0
2017-07-26 12:20:00,38.74,38.78,38.73,38.74,17009.0,36.0573,36.0946,36.048,36.0573,17009.0
2017-07-26 12:30:00,38.74,38.77,38.73,38.77,4527.0,36.0573,36.0853,36.048,36.0853,4527.0
2017-07-26 12:40:00,38.77,38.77,38.73,38.73,7860.0,36.0853,36.0853,36.048,36.048,7860.0
2017-07-26 12:50:00,38.73,38.75,38.72,38.75,2230.0,36.048,36.0666,36.0387,36.0666,2230.0
2017-07-26 13:00:00,38.75,38.76,38.72,38.75,6184.0,36.0666,36.0759,36.0387,36.0666,6184.0
2017-07-26 13:10:00,38.74,38.75,38.74,38.75,11105.0,36.0573,36.0666,36.0573,36.0666,11105.0
2017-07-26 13:20:00,38.75,38.75,38.73,38.74,2169.0,36.0666,36.0666,36.048,36.0573,2169.0
2017-07-26 13:30:00,38.74,38.76,38.73,38.76,5140.0,36.0573,36.0759,36.048,36.0759,5140.0
2017-07-26 13:40:00,38.76,38.77,38.75,38.76,3104.0,36.0759,36.0853,36.0666,36.0759,3104.0
2017-07-26 13:50:00,38.76,38.76,38.71,38.72,10037.0,36.0759,36.0759,36.0294,36.0387,10037.0
2017-07-26 14:00:00,38.73,38.78,38.72,38.73,6585.0,36.048,36.0946,36.0387,36.048,6585.0
2017-07-26 14:10:00,38.72,38.74,38.7,38.73,4572.0,36.0387,36.0573,36.0201,36.048,4572.0
2017-07-26 14:20:00,38.72,38.76,38.72,38.76,4301.0,36.0387,36.0759,36.0387,36.0759,4301.0
2017-07-26 14:30:00,38.76,38.76,38.72,38.73,28108.0,36.0759,36.0759,36.0387,36.048,28108.0
2017-07-26 14:40:00,38.72,38.72,38.7,38.71,3800.0,36.0387,36.0387,36.0201,36.0294,3800.0
2017-07-26 14:50:00,38.68,38.69,38.67,38.68,4100.0,36.0015,36.0108,35.9922,36.0015,4100.0
2017-07-26 15:00:00,38.68,38.7,38.66,38.69,11293.0,36.0015,36.0201,35.9829,36.0108,11293.0
2017-07-26 15:10:00,38.69,38.69,38.65,38.68,9948.0,36.0108,36.0108,35.9736,36.0015,9948.0
2017-07-26 15:20:00,38.69,38.72,38.69,38.72,5100.0,36.0108,36.0387,36.0108,36.0387,5100.0
2017-07-26 15:30:00,38.71,38.71,38.66,38.66,13853.0,36.0294,36.0294,35.9829,35.9829,13853.0
2017-07-26 15:40:00,38.66,38.68,38.64,38.65,23265.0,35.9829,36.0015,35.9643,35.9736,23265.0
2017-07-26 15:50:00,38.64,38.67,38.64,38.65,108455.0,35.9643,35.9922,35.9643,35.9736,108455.0
2017-07-27 09:30:00,38.55,38.64,38.34,38.61,124093.0,35.8805,35.9643,35.685,35.9363,124093.0
2017-07-27 09:40:00,38.62,38.67,38.55,38.61,46668.0,35.9456,35.9922,35.8805,35.9363,46668.0
2017-07-27 09:50:00,38.61,38.69,38.59,38.65,25790.0,35.9363,36.0108,35.9177,35.9736,25790.0
2017-07-27 10:00:00,38.64,38.69,38.62,38.69,22603.0,35.9643,36.0108,35.9456,36.0108,22603.0
2017-07-27 10:10:00,38.7,38.7,38.63,38.66,17544.0,36.0201,36.0201,35.955,35.9829,17544.0
2017-07-27 10:20:00,38.65,38.67,38.62,38.65,17386.0,35.9736,35.9922,35.9456,35.9736,17386.0
2017-07-27 10:30:00,38.65,38.71,38.64,38.71,22879.0,35.9736,36.0294,35.9643,36.0294,22879.0
2017-07-27 10:40:00,38.71,38.76,38.71,38.76,19646.0,36.0294,36.0759,36.0294,36.0759,19646.0
2017-07-27 10:50:00,38.76,38.78,38.74,38.76,10020.0,36.0759,36.0946,36.0573,36.0759,10020.0
2017-07-27 11:00:00,38.76,38.78,38.74,38.74,16438.0,36.0759,36.0946,36.0573,36.0573,16438.0
2017-07-27 11:10:00,38.74,38.78,38.74,38.74,34238.0,36.0573,36.0946,36.0573,36.0573,34238.0
2017-07-27 11:20:00,38.74,38.75,38.72,38.73,30756.0,36.0573,36.0666,36.0387,36.048,30756.0
2017-07-27 11:30:00,38.73,38.76,38.71,38.76,42067.0,36.048,36.0759,36.0294,36.0759,42067.0
2017-07-27 11:40:00,38.75,38.76,38.7,38.72,13657.0,36.0666,36.0759,36.0201,36.0387,13657.0
2017-07-27 11:50:00,38.72,38.73,38.7,38.73,13497.0,36.0387,36.048,36.0201,36.048,13497.0
2017-07-27 12:00:00,38.74,38.74,38.72,38.72,8300.0,36.0573,36.0573,36.0387,36.0387,8300.0
2017-07-27 12:10:00,38.73,38.75,38.72,38.75,20439.0,36.048,36.0666,36.0387,36.0666,20439.0
2017-07-27 12:20:00,38.75,38.76,38.73,38.74,53020.0,36.0666,36.0759,36.048,36.0573,53020.0
2017-07-27 12:30:00,38.74,38.74,38.67,38.67,32131.0,36.0573,36.0573,35.9922,35.9922,32131.0
2017-07-27 12:40:00,38.66,38.7,38.64,38.7,47470.0,35.9829,36.0201,35.9643,36.0201,47470.0
2017-07-27 12:50:00,38.7,38.71,38.62,38.63,37372.0,36.0201,36.0294,35.9456,35.955,37372.0
2017-07-27 13:00:00,38.63,38.69,38.63,38.67,44085.0,35.955,36.0108,35.955,35.9922,44085.0
2017-07-27 13:10:00,38.67,38.67,38.6,38.6,14526.0,35.9922,35.9922,35.927,35.927,14526.0
2017-07-27 13:20:00,38.6,38.61,38.49,38.53,36948.0,35.927,35.9363,35.8246,35.8619,36948.0
2017-07-27 13:30:00,38.53,38.55,38.5,38.52,30729.0,35.8619,35.8805,35.834,35.8526,30729.0
2017-07-27 13:40:00,38.51,38.55,38.49,38.54,20622.0,35.8433,35.8805,35.8246,35.8712,20622.0
2017-07-27 13:50:00,38.54,38.59,38.53,38.59,43846.0,35.8712,35.9177,35.8619,35.9177,43846.0
2017-07-27 14:00:00,38.59,38.63,38.56,38.62,26318.0,35.9177,35.955,35.8898,35.9456,26318.0
2017-07-27 14:10:00,38.63,38.68,38.63,38.67,16093.0,35.955,36.0015,35.955,35.9922,16093.0
2017-07-27 14:20:00,38.66,38.67,38.62,38.64,14565.0,35.9829,35.9922,35.9456,35.9643,14565.0
2017-07-27 14:30:00,38.63,38.66,38.61,38.64,37644.0,35.955,35.9829,35.9363,35.9643,37644.0
2017-07-27 14:40:00,38.63,38.63,38.57,38.57,11026.0,35.955,35.955,35.8991,35.8991,11026.0
2017-07-27 14:50:00,38.57,38.62,38.56,38.62,45308.0,35.8991,35.9456,35.8898,35.9456,45308.0
2017-07-27 15:00:00,38.62,38.63,38.61,38.62,28657.0,35.9456,35.955,35.9363,35.9456,28657.0
2017-07-27 15:10:00,38.62,38.63,38.6,38.61,107843.0,35.9456,35.955,35.927,35.9363,107843.0
2017-07-27 15:20:00,38.61,38.66,38.61,38.64,31897.0,35.9363,35.9829,35.9363,35.9643,31897.0
2017-07-27 15:30:00,38.65,38.69,38.63,38.69,41387.0,35.9736,36.0108,35.955,36.0108,41387.0
2017-07-27 15:40:00,38.68,38.68,38.65,38.66,88489.0,36.0015,36.0015,35.9736,35.9829,88489.0
2017-07-27 15:50:00,38.66,38.71,38.64,38.71,160647.0,35.9829,36.0294,35.9643,36.0294,160647.0
2017-07-28 09:30:00,38.66,38.8,38.57,38.79,55420.0,35.9829,36.1132,35.8991,36.1039,55420.0
2017-07-28 09:40:00,38.77,38.83,38.67,38.69,48202.0,36.0853,36.1411,35.9922,36.0108,48202.0
2017-07-28 09:50:00,38.7,38.73,38.62,38.64,481876.0,36.0201,36.048,35.9456,35.9643,481876.0
2017-07-28 10:00:00,38.64,38.65,38.52,38.53,137675.0,35.9643,35.9736,35.8526,35.8619,137675.0
2017-07-28 10:10:00,38.53,38.58,38.52,38.54,206952.0,35.8619,35.9084,35.8526,35.8712,206952.0
2017-07-28 10:20:00,38.54,38.54,38.48,38.48,50587.0,35.8712,35.8712,35.8153,35.8153,50587.0
2017-07-28 10:30:00,38.48,38.49,38.45,38.47,42812.0,35.8153,35.8246,35.7874,35.806,42812.0
2017-07-28 10:40:00,38.47,38.52,38.47,38.5,24380.0,35.806,35.8526,35.806,35.834,24380.0
2017-07-28 10:50:00,38.49,38.5,38.45,38.48,131162.0,35.8246,35.834,35.7874,35.8153,131162.0
2017-07-28 11:00:00,38.47,38.48,38.35,38.36,231447.0,35.806,35.8153,35.6943,35.7036,231447.0
2017-07-28 11:10:00,38.36,38.39,38.34,38.36,344442.0,35.7036,35.7316,35.685,35.7036,344442.0
2017-07-28 11:20:00,38.36,38.37,38.29,38.34,33344.0,35.7036,35.713,35.6385,35.685,33344.0
2017-07-28 11:30:00,38.35,38.39,38.31,38.38,22454.0,35.6943,35.7316,35.6571,35.7223,22454.0
2017-07-28 11:40:00,38.37,38.43,38.36,38.42,15177.0,35.713,35.7688,35.7036,35.7595,15177.0
2017-07-28 11:50:00,38.41,38.41,38.35,38.37,44001.0,35.7502,35.7502,35.6943,35.713,44001.0
2017-07-28 12:00:00,38.37,38.37,38.33,38.36,19664.0,35.713,35.713,35.6757,35.7036,19664.0
2017-07-28 12:10:00,38.34,38.34,38.3,38.32,36357.0,35.685,35.685,35.6478,35.6664,36357.0
2017-07-28 12:20:00,38.33,38.35,38.28,38.28,138712.0,35.6757,35.6943,35.6292,35.6292,138712.0
2017-07-28 12:30:00,38.27,38.28,38.25,38.25,189398.0,35.6199,35.6292,35.6013,35.6013,189398.0
2017-07-28 12:40:00,38.25,38.25,38.19,38.22,161272.0,35.6013,35.6013,35.5454,35.5733,161272.0
2017-07-28 12:50:00,38.22,38.23,38.2,38.23,94868.0,35.5733,35.5827,35.5547,35.5827,94868.0
2017-07-28 13:00:00,38.23,38.25,38.21,38.25,16711.0,35.5827,35.6013,35.564,35.6013,16711.0
2017-07-28 13:10:00,38.27,38.28,38.25,38.27,8753.0,35.6199,35.6292,35.6013,35.6199,8753.0
2017-07-28 13:20:00,38.25,38.26,38.24,38.26,6988.0,35.6013,35.6106,35.592,35.6106,6988.0
2017-07-28 13:30:00,38.27,38.29,38.27,38.29,33915.0,35.6199,35.6385,35.6199,35.6385,33915.0
2017-07-28 13:40:00,38.29,38.32,38.28,38.3,11771.0,35.6385,35.6664,35.6292,35.6478,11771.0
2017-07-28 13:50:00,38.3,38.32,38.29,38.3,17861.0,35.6478,35.6664,35.6385,35.6478,17861.0
2017-07-28 14:00:00,38.3,38.32,38.27,38.32,15891.0,35.6478,35.6664,35.6199,35.6664,15891.0
2017-07-28 14:10:00,38.32,38.32,38.27,38.29,54672.0,35.6664,35.6664,35.6199,35.6385,54672.0
2017-07-28 14:20:00,38.29,38.32,38.29,38.32,8988.0,35.6385,35.6664,35.6385,35.6664,8988.0
2017-07-28 14:30:00,38.32,38.35,38.31,38.34,12500.0,35.6664,35.6943,35.6571,35.685,12500.0
2017-07-28 14:40:00,38.34,38.34,38.3,38.32,12618.0,35.685,35.685,35.6478,35.6664,12618.0
2017-07-28 14:50:00,38.32,38.36,38.31,38.33,29236.0,35.6664,35.7036,35.6571,35.6757,29236.0
2017-07-28 15:00:00,38.33,38.36,38.32,38.36,16555.0,35.6757,35.7036,35.6664,35.7036,16555.0
2017-07-28 15:10:00,38.36,38.39,38.33,38.39,38853.0,35.7036,35.7316,35.6757,35.7316,38853.0
2017-07-28 15:20:00,38.39,38.39,38.34,38.36,68153.0,35.7316,35.7316,35.685,35.7036,68153.0
2017-07-28 15:30:00,38.37,38.39,38.37,38.38,25618.0,35.713,35.7316,35.713,35.7223,25618.0
2017-07-28 15:40:00,38.39,38.42,38.38,38.41,50260.0,35.7316,35.7595,35.7223,35.7502,50260.0
2017-07-28 15:50:00,38.42,38.44,38.4,38.41,234999.0,35.7595,35.7781,35.7409,35.7502,234999.0
2017-07-31 09:30:00,38.51,38.59,38.47,38.56,26297.0,35.8433,35.9177,35.806,35.8898,26297.0
2017-07-31 09:40:00,38.56,38.56,38.46,38.46,55305.0,35.8898,35.8898,35.7967,35.7967,55305.0
2017-07-31 09:50:00,38.46,38.47,38.39,38.39,20348.0,35.7967,35.806,35.7316,35.7316,20348.0
2017-07-31 10:00:00,38.39,38.43,38.32,38.34,36011.0,35.7316,35.7688,35.6664,35.685,36011.0
2017-07-31 10:10:00,38.34,38.34,38.29,38.31,97980.0,35.685,35.685,35.6385,35.6571,97980.0
2017-07-31 10:20:00,38.31,38.32,38.28,38.31,104314.0,35.6571,35.6664,35.6292,35.6571,104314.0
2017-07-31 10:30:00,38.3,38.31,38.25,38.28,71685.0,35.6478,35.6571,35.6013,35.6292,71685.0
2017-07-31 10:40:00,38.29,38.3,38.26,38.27,14603.0,35.6385,35.6478,35.6106,35.6199,14603.0
2017-07-31 10:50:00,38.26,38.29,38.23,38.29,26897.0,35.6106,35.6385,35.5827,35.6385,26897.0
2017-07-31 11:00:00,38.29,38.31,38.26,38.29,169599.0,35.6385,35.6571,35.6106,35.6385,169599.0
2017-07-31 11:10:00,38.29,38.31,38.27,38.29,40447.0,35.6385,35.6571,35.6199,35.6385,40447.0
2017-07-31 11:20:00,38.29,38.33,38.29,38.3,55212.0,35.6385,35.6757,35.6385,35.6478,55212.0
2017-07-31 11:30:00,38.31,38.35,38.3,38.35,28971.0,35.6571,35.6943,35.6478,35.6943,28971.0
2017-07-31 11:40:00,38.35,38.37,38.34,38.36,47226.0,35.6943,35.713,35.685,35.7036,47226.0
2017-07-31 11:50:00,38.35,38.38,38.33,38.38,88560.0,35.6943,35.7223,35.6757,35.7223,88560.0
2017-07-31 12:00:00,38.37,38.39,38.34,38.36,228808.0,35.713,35.7316,35.685,35.7036,228808.0
2017-07-31 12:10:00,38.35,38.36,38.32,38.33,24395.0,35.6943,35.7036,35.6664,35.6757,24395.0
2017-07-31 12:20:00,38.33,38.33,38.31,38.33,12777.0,35.6757,35.6757,35.6571,35.6757,12777.0
2017-07-31 12:30:00,38.33,38.33,38.32,38.32,5605.0,35.6757,35.6757,35.6664,35.6664,5605.0
2017-07-31 12:40:00,38.31,38.32,38.3,38.31,15302.0,35.6571,35.6664,35.6478,35.6571,15302.0
2017-07-31 12:50:00,38.32,38.34,38.31,38.33,11999.0,35.6664,35.685,35.6571,35.6757,11999.0
2017-07-31 13:00:00,38.32,38.33,38.31,38.32,10945.0,35.6664,35.6757,35.6571,35.6664,10945.0
2017-07-31 13:10:00,38.33,38.33,38.29,38.3,6988.0,35.6757,35.6757,35.6385,35.6478,6988.0
2017-07-31 13:20:00,38.3,38.31,38.29,38.3,19825.0,35.6478,35.6571,35.6385,35.6478,19825.0
2017-07-31 13:30:00,38.31,38.31,38.29,38.29,11578.0,35.6571,35.6571,35.6385,35.6385,11578.0
2017-07-31 13:40:00,38.29,38.3,38.28,38.3,27522.0,35.6385,35.6478,35.6292,35.6478,27522.0
2017-07-31 13:50:00,38.29,38.3,38.29,38.3,42802.0,35.6385,35.6478,35.6385,35.6478,42802.0
2017-07-31 14:00:00,38.3,38.3,38.29,38.3,49116.0,35.6478,35.6478,35.6385,35.6478,49116.0
2017-07-31 14:10:00,38.31,38.32,38.3,38.32,43250.0,35.6571,35.6664,35.6478,35.6664,43250.0
2017-07-31 14:20:00,38.33,38.34,38.31,38.34,86216.0,35.6757,35.685,35.6571,35.685,86216.0
2017-07-31 14:30:00,38.34,38.35,38.32,38.32,52802.0,35.685,35.6943,35.6664,35.6664,52802.0
2017-07-31 14:40:00,38.32,38.35,38.32,38.34,20092.0,35.6664,35.6943,35.6664,35.685,20092.0
2017-07-31 14:50:00,38.34,38.34,38.32,38.33,15635.0,35.685,35.685,35.6664,35.6757,15635.0
2017-07-31 15:00:00,38.33,38.33,38.32,38.33,17642.0,35.6757,35.6757,35.6664,35.6757,17642.0
2017-07-31 15:10:00,38.34,38.38,38.33,38.37,66221.0,35.685,35.7223,35.6757,35.713,66221.0
2017-07-31 15:20:00,38.37,38.39,38.37,38.39,34170.0,35.713,35.7316,35.713,35.7316,34170.0
2017-07-31 15:30:00,38.39,38.39,38.34,38.35,173000.0,35.7316,35.7316,35.685,35.6943,173000.0
2017-07-31 15:40:00,38.35,38.38,38.35,38.37,83750.0,35.6943,35.7223,35.6943,35.713,83750.0
2017-07-31 15:50:00,38.37,38.37,38.33,38.34,211115.0,35.713,35.713,35.6757,35.685,211115.0
2017-08-01 09:30:00,38.45,38.49,38.38,38.38,54156.0,35.7874,35.8246,35.7223,35.7223,54156.0
2017-08-01 09:40:00,38.39,38.44,38.38,38.39,33555.0,35.7316,35.7781,35.7223,35.7316,33555.0
2017-08-01 09:50:00,38.39,38.4,38.32,38.32,48571.0,35.7316,35.7409,35.6664,35.6664,48571.0
2017-08-01 10:00:00,38.32,38.36,38.3,38.36,15465.0,35.6664,35.7036,35.6478,35.7036,15465.0
2017-08-01 10:10:00,38.35,38.38,38.34,38.36,16727.0,35.6943,35.7223,35.685,35.7036,16727.0
2017-08-01 10:20:00,38.36,38.39,38.31,38.39,13700.0,35.7036,35.7316,35.6571,35.7316,13700.0
2017-08-01 10:30:00,38.39,38.44,38.39,38.44,22486.0,35.7316,35.7781,35.7316,35.7781,22486.0
2017-08-01 10:40:00,38.44,38.5,38.43,38.49,9140.0,35.7781,35.834,35.7688,35.8246,9140.0
2017-08-01 10:50:00,38.5,38.5,38.46,38.47,22363.0,35.834,35.834,35.7967,35.806,22363.0
2017-08-01 11:00:00,38.47,38.47,38.42,38.44,16089.0,35.806,35.806,35.7595,35.7781,16089.0
2017-08-01 11:10:00,38.44,38.46,38.44,38.44,5895.0,35.7781,35.7967,35.7781,35.7781,5895.0
2017-08-01 11:20:00,38.43,38.47,38.42,38.47,5500.0,35.7688,35.806,35.7595,35.806,5500.0
2017-08-01 11:30:00,38.47,38.53,38.47,38.52,10782.0,35.806,35.8619,35.806,35.8526,10782.0
2017-08-01 11:40:00,38.53,38.55,38.51,38.54,14610.0,35.8619,35.8805,35.8433,35.8712,14610.0
2017-08-01 11:50:00,38.54,38.55,38.52,38.53,17654.0,35.8712,35.8805,35.8526,35.8619,17654.0
2017-08-01 12:00:00,38.54,38.57,38.54,38.56,20309.0,35.8712,35.8991,35.8712,35.8898,20309.0
2017-08-01 12:10:00,38.55,38.55,38.52,38.55,12112.0,35.8805,35.8805,35.8526,35.8805,12112.0
2017-08-01 12:20:00,38.55,38.61,38.55,38.61,28499.0,35.8805,35.9363,35.8805,35.9363,28499.0
2017-08-01 12:30:00,38.61,38.61,38.58,38.58,9739.0,35.9363,35.9363,35.9084,35.9084,9739.0
2017-08-01 12:40:00,38.59,38.59,38.57,38.58,11478.0,35.9177,35.9177,35.8991,35.9084,11478.0
2017-08-01 12:50:00,38.59,38.6,38.57,38.6,18502.0,35.9177,35.927,35.8991,35.927,18502.0
2017-08-01 13:00:00,38.59,38.64,38.58,38.64,21095.0,35.9177,35.9643,35.9084,35.9643,21095.0
2017-08-01 13:10:00,38.64,38.66,38.63,38.65,19267.0,35.9643,35.9829,35.955,35.9736,19267.0
2017-08-01 13:20:00,38.66,38.67,38.63,38.65,12456.0,35.9829,35.9922,35.955,35.9736,12456.0
2017-08-01 13:30:00,38.65,38.65,38.59,38.6,28824.0,35.9736,35.9736,35.9177,35.927,28824.0
2017-08-01 13:40:00,38.6,38.61,38.58,38.58,10622.0,35.927,35.9363,35.9084,35.9084,10622.0
2017-08-01 13:50:00,38.59,38.6,38.57,38.58,13450.0,35.9177,35.927,35.8991,35.9084,13450.0
2017-08-01 14:00:00,38.59,38.6,38.54,38.54,28593.0,35.9177,35.927,35.8712,35.8712,28593.0
2017-08-01 14:10:00,38.55,38.57,38.54,38.55,19600.0,35.8805,35.8991,35.8712,35.8805,19600.0
2017-08-01 14:20:00,38.55,38.58,38.55,38.58,22257.0,35.8805,35.9084,35.8805,35.9084,22257.0
2017-08-01 14:30:00,38.58,38.6,38.57,38.59,28915.0,35.9084,35.927,35.8991,35.9177,28915.0
2017-08-01 14:40:00,38.6,38.63,38.6,38.62,24573.0,35.927,35.955,35.927,35.9456,24573.0
2017-08-01 14:50:00,38.62,38.64,38.61,38.64,21876.0,35.9456,35.9643,35.9363,35.9643,21876.0
2017-08-01 15:00:00,38.65,38.65,38.59,38.6,21379.0,35.9736,35.9736,35.9177,35.927,21379.0
2017-08-01 15:10:00,38.61,38.64,38.6,38.62,29065.0,35.9363,35.9643,35.927,35.9456,29065.0
2017-08-01 15:20:00,38.62,38.62,38.58,38.6,37634.0,35.9456,35.9456,35.9084,35.927,37634.0
2017-08-01 15:30:00,38.59,38.65,38.59,38.63,54974.0,35.9177,35.9736,35.9177,35.955,54974.0
2017-08-01 15:40:00,38.63,38.7,38.63,38.7,65752.0,35.955,36.0201,35.955,36.0201,65752.0
2017-08-01 15:50:00,38.7,38.72,38.69,38.7,192185.0,36.0201,36.0387,36.0108,36.0201,192185.0
2017-08-02 09:30:00,38.68,38.85,38.63,38.84,39268.0,36.0015,36.1597,35.955,36.1504,39268.0
2017-08-02 09:40:00,38.84,38.84,38.62,38.65,27232.0,36.1504,36.1504,35.9456,35.9736,27232.0
2017-08-02 09:50:00,38.66,38.67,38.6,38.64,7132.0,35.9829,35.9922,35.927,35.9643,7132.0
2017-08-02 10:00:00,38.66,38.67,38.62,38.64,37120.0,35.9829,35.9922,35.9456,35.9643,37120.0
2017-08-02 10:10:00,38.64,38.67,38.57,38.61,33554.0,35.9643,35.9922,35.8991,35.9363,33554.0
2017-08-02 10:20:00,38.57,38.64,38.56,38.62,25527.0,35.8991,35.9643,35.8898,35.9456,25527.0
2017-08-02 10:30:00,38.63,38.64,38.56,38.59,193418.0,35.955,35.9643,35.8898,35.9177,193418.0
2017-08-02 10:40:00,38.59,38.59,38.48,38.48,23931.0,35.9177,35.9177,35.8153,35.8153,23931.0
2017-08-02 10:50:00,38.49,38.53,38.47,38.49,14905.0,35.8246,35.8619,35.806,35.8246,14905.0
2017-08-02 11:00:00,38.49,38.53,38.49,38.5,19098.0,35.8246,35.8619,35.8246,35.834,19098.0
2017-08-02 11:10:00,38.49,38.54,38.46,38.54,11965.0,35.8246,35.8712,35.7967,35.8712,11965.0
2017-08-02 11:20:00,38.54,38.56,38.53,38.56,9087.0,35.8712,35.8898,35.8619,35.8898,9087.0
2017-08-02 11:30:00,38.57,38.57,38.52,38.53,12217.0,35.8991,35.8991,35.8526,35.8619,12217.0
2017-08-02 11:40:00,38.55,38.6,38.55,38.59,8244.0,35.8805,35.927,35.8805,35.9177,8244.0
2017-08-02 11:50:00,38.59,38.59,38.54,38.54,16100.0,35.9177,35.9177,35.8712,35.8712,16100.0
2017-08-02 12:00:00,38.55,38.57,38.52,38.52,21826.0,35.8805,35.8991,35.8526,35.8526,21826.0
2017-08-02 12:10:00,38.51,38.53,38.48,38.48,25388.0,35.8433,35.8619,35.8153,35.8153,25388.0
2017-08-02 12:20:00,38.48,38.49,38.46,38.46,15480.0,35.8153,35.8246,35.7967,35.7967,15480.0
2017-08-02 12:30:00,38.46,38.5,38.46,38.5,5860.0,35.7967,35.834,35.7967,35.834,5860.0
2017-08-02 12:40:00,38.49,38.52,38.49,38.5,4356.0,35.8246,35.8526,35.8246,35.834,4356.0
2017-08-02 12:50:00,38.5,38.51,38.48,38.49,6206.0,35.834,35.8433,35.8153,35.8246,6206.0
2017-08-02 13:00:00,38.49,38.52,38.48,38.52,4449.0,35.8246,35.8526,35.8153,35.8526,4449.0
2017-08-02 13:10:00,38.52,38.52,38.51,38.52,12106.0,35.8526,35.8526,35.8433,35.8526,12106.0
2017-08-02 13:20:00,38.51,38.53,38.5,38.53,16381.0,35.8433,35.8619,35.834,35.8619,16381.0
2017-08-02 13:30:00,38.54,38.58,38.52,38.57,6537.0,35.8712,35.9084,35.8526,35.8991,6537.0
2017-08-02 13:40:00,38.57,38.6,38.57,38.59,7425.0,35.8991,35.927,35.8991,35.9177,7425.0
2017-08-02 13:50:00,38.59,38.61,38.59,38.6,9487.0,35.9177,35.9363,35.9177,35.927,9487.0
2017-08-02 14:00:00,38.61,38.64,38.59,38.64,7422.0,35.9363,35.9643,35.9177,35.9643,7422.0
2017-08-02 14:10:00,38.63,38.66,38.63,38.66,6564.0,35.955,35.9829,35.955,35.9829,6564.0
2017-08-02 14:20:00,38.65,38.7,38.65,38.69,8550.0,35.9736,36.0201,35.9736,36.0108,8550.0
2017-08-02 14:30:00,38.68,38.71,38.67,38.71,23841.0,36.0015,36.0294,35.9922,36.0294,23841.0
2017-08-02 14:40:00,38.72,38.72,38.7,38.71,13912.0,36.0387,36.0387,36.0201,36.0294,13912.0
2017-08-02 14:50:00,38.7,38.71,38.66,38.67,313493.0,36.0201,36.0294,35.9829,35.9922,313493.0
2017-08-02 15:00:00,38.66,38.67,38.63,38.64,64639.0,35.9829,35.9922,35.955,35.9643,64639.0
2017-08-02 15:10:00,38.63,38.65,38.63,38.64,68489.0,35.955,35.9736,35.955,35.9643,68489.0
2017-08-02 15:20:00,38.64,38.66,38.63,38.65,69378.0,35.9643,35.9829,35.955,35.9736,69378.0
2017-08-02 15:30:00,38.64,38.65,38.61,38.64,72643.0,35.9643,35.9736,35.9363,35.9643,72643.0
2017-08-02 15:40:00,38.64,38.67,38.63,38.66,136362.0,35.9643,35.9922,35.955,35.9829,136362.0
2017-08-02 15:50:00,38.67,38.68,38.66,38.67,145033.0,35.9922,36.0015,35.9829,35.9922,145033.0
2017-08-03 09:30:00,38.68,38.83,38.56,38.64,45077.0,36.0015,36.1411,35.8898,35.9643,45077.0
2017-08-03 09:40:00,38.65,38.7,38.61,38.65,12274.0,35.9736,36.0201,35.9363,35.9736,12274.0
2017-08-03 09:50:00,38.65,38.65,38.53,38.54,8958.0,35.9736,35.9736,35.8619,35.8712,8958.0
2017-08-03 10:00:00,38.54,38.55,38.45,38.48,13921.0,35.8712,35.8805,35.7874,35.8153,13921.0
2017-08-03 10:10:00,38.48,38.58,38.48,38.55,17695.0,35.8153,35.9084,35.8153,35.8805,17695.0
2017-08-03 10:20:00,38.54,38.58,38.53,38.58,11094.0,35.8712,35.9084,35.8619,35.9084,11094.0
2017-08-03 10:30:00,38.6,38.62,38.54,38.55,14028.0,35.927,35.9456,35.8712,35.8805,14028.0
2017-08-03 10:40:00,38.55,38.58,38.53,38.54,22457.0,35.8805,35.9084,35.8619,35.8712,22457.0
2017-08-03 10:50:00,38.55,38.58,38.53,38.58,46259.0,35.8805,35.9084,35.8619,35.9084,46259.0
2017-08-03 11:00:00,38.58,38.6,38.52,38.52,42035.0,35.9084,35.927,35.8526,35.8526,42035.0
2017-08-03 11:10:00,38.52,38.53,38.49,38.51,84254.0,35.8526,35.8619,35.8246,35.8433,84254.0
2017-08-03 11:20:00,38.51,38.54,38.51,38.54,47265.0,35.8433,35.8712,35.8433,35.8712,47265.0
2017-08-03 11:30:00,38.54,38.55,38.5,38.53,39728.0,35.8712,35.8805,35.834,35.8619,39728.0
2017-08-03 11:40:00,38.53,38.53,38.51,38.52,2955.0,35.8619,35.8619,35.8433,35.8526,2955.0
2017-08-03 11:50:00,38.51,38.52,38.49,38.49,220898.0,35.8433,35.8526,35.8246,35.8246,220898.0
2017-08-03 12:00:00,38.49,38.51,38.47,38.48,7464.0,35.8246,35.8433,35.806,35.8153,7464.0
2017-08-03 12:10:00,38.48,38.48,38.46,38.47,4100.0,35.8153,35.8153,35.7967,35.806,4100.0
2017-08-03 12:20:00,38.48,38.48,38.45,38.46,219733.0,35.8153,35.8153,35.7874,35.7967,219733.0
2017-08-03 12:30:00,38.46,38.46,38.45,38.45,9088.0,35.7967,35.7967,35.7874,35.7874,9088.0
2017-08-03 12:40:00,38.44,38.44,38.42,38.43,9153.0,35.7781,35.7781,35.7595,35.7688,9153.0
2017-08-03 12:50:00,38.44,38.45,38.43,38.45,28920.0,35.7781,35.7874,35.7688,35.7874,28920.0
2017-08-03 13:00:00,38.45,38.45,38.44,38.45,4863.0,35.7874,35.7874,35.7781,35.7874,4863.0
2017-08-03 13:10:00,38.44,38.44,38.42,38.44,34545.0,35.7781,35.7781,35.7595,35.7781,34545.0
2017-08-03 13:20:00,38.44,38.46,38.44,38.45,12280.0,35.7781,35.7967,35.7781,35.7874,12280.0
2017-08-03 13:30:00,38.45,38.48,38.41,38.48,7604.0,35.7874,35.8153,35.7502,35.8153,7604.0
2017-08-03 13:40:00,38.49,38.52,38.49,38.49,4309.0,35.8246,35.8526,35.8246,35.8246,4309.0
2017-08-03 13:50:00,38.5,38.53,38.48,38.52,10380.0,35.834,35.8619,35.8153,35.8526,10380.0
2017-08-03 14:00:00,38.52,38.54,38.52,38.53,12598.0,35.8526,35.8712,35.8526,35.8619,12598.0
2017-08-03 14:10:00,38.52,38.56,38.52,38.55,5758.0,35.8526,35.8898,35.8526,35.8805,5758.0
2017-08-03 14:20:00,38.55,38.58,38.55,38.57,5454.0,35.8805,35.9084,35.8805,35.8991,5454.0
2017-08-03 14:30:00,38.56,38.57,38.54,38.55,14332.0,35.8898,35.8991,35.8712,35.8805,14332.0
2017-08-03 14:40:00,38.54,38.54,38.51,38.52,6626.0,35.8712,35.8712,35.8433,35.8526,6626.0
2017-08-03 14:50:00,38.53,38.53,38.5,38.51,6314.0,35.8619,35.8619,35.834,35.8433,6314.0
2017-08-03 15:00:00,38.52,38.52,38.5,38.51,11853.0,35.8526,35.8526,35.834,35.8433,11853.0
2017-08-03 15:10:00,38.51,38.55,38.5,38.55,42585.0,35.8433,35.8805,35.834,35.8805,42585.0
2017-08-03 15:20:00,38.55,38.57,38.52,38.55,19532.0,35.8805,35.8991,35.8526,35.8805,19532.0
2017-08-03 15:30:00,38.56,38.56,38.47,38.5,65048.0,35.8898,35.8898,35.806,35.834,65048.0
2017-08-03 15:40:00,38.49,38.53,38.48,38.53,24630.0,35.8246,35.8619,35.8153,35.8619,24630.0
2017-08-03 15:50:00,38.53,38.55,38.51,38.54,113674.0,35.8619,35.8805,35.8433,35.8712,113674.0
2017-08-04 09:30:00,38.64,38.69,38.5,38.66,26335.0,35.9643,36.0108,35.834,35.9829,26335.0
2017-08-04 09:40:00,38.68,38.72,38.64,38.7,13325.0,36.0015,36.0387,35.9643,36.0201,13325.0
2017-08-04 09:50:00,38.7,38.73,38.68,38.71,15138.0,36.0201,36.048,36.0015,36.0294,15138.0
2017-08-04 10:00:00,38.71,38.75,38.61,38.62,15700.0,36.0294,36.0666,35.9363,35.9456,15700.0
2017-08-04 10:10:00,38.63,38.68,38.63,38.68,13046.0,35.955,36.0015,35.955,36.0015,13046.0
2017-08-04 10:20:00,38.69,38.72,38.67,38.72,14008.0,36.0108,36.0387,35.9922,36.0387,14008.0
2017-08-04 10:30:00,38.72,38.75,38.7,38.74,15005.0,36.0387,36.0666,36.0201,36.0573,15005.0
2017-08-04 10:40:00,38.74,38.76,38.72,38.72,5171.0,36.0573,36.0759,36.0387,36.0387,5171.0
2017-08-04 10:50:00,38.72,38.73,38.69,38.72,7200.0,36.0387,36.048,36.0108,36.0387,7200.0
2017-08-04 11:00:00,38.72,38.72,38.71,38.71,5600.0,36.0387,36.0387,36.0294,36.0294,5600.0
2017-08-04 11:10:00,38.71,38.76,38.71,38.76,8182.0,36.0294,36.0759,36.0294,36.0759,8182.0
2017-08-04 11:20:00,38.74,38.74,38.71,38.71,5219.0,36.0573,36.0573,36.0294,36.0294,5219.0
2017-08-04 11:30:00,38.7,38.73,38.7,38.73,6096.0,36.0201,36.048,36.0201,36.048,6096.0
2017-08-04 11:40:00,38.74,38.8,38.74,38.78,6386.0,36.0573,36.1132,36.0573,36.0946,6386.0
2017-08-04 11:50:00,38.79,38.8,38.77,38.8,9763.0,36.1039,36.1132,36.0853,36.1132,9763.0
2017-08-04 12:00:00,38.8,38.82,38.78,38.81,9184.0,36.1132,36.1318,36.0946,36.1225,9184.0
2017-08-04 12:10:00,38.81,38.83,38.8,38.81,6175.0,36.1225,36.1411,36.1132,36.1225,6175.0
2017-08-04 12:20:00,38.81,38.83,38.81,38.82,3940.0,36.1225,36.1411,36.1225,36.1318,3940.0
2017-08-04 12:30:00,38.81,38.83,38.81,38.82,5800.0,36.1225,36.1411,36.1225,36.1318,5800.0
2017-08-04 12:40:00,38.82,38.82,38.81,38.82,2100.0,36.1318,36.1318,36.1225,36.1318,2100.0
2017-08-04 12:50:00,38.82,38.86,38.82,38.85,10873.0,36.1318,36.169,36.1318,36.1597,10873.0
2017-08-04 13:00:00,38.85,38.87,38.84,38.87,7720.0,36.1597,36.1783,36.1504,36.1783,7720.0
2017-08-04 13:10:00,38.86,38.87,38.84,38.84,129381.0,36.169,36.1783,36.1504,36.1504,129381.0
2017-08-04 13:20:00,38.85,38.86,38.84,38.86,18870.0,36.1597,36.169,36.1504,36.169,18870.0
2017-08-04 13:30:00,38.86,38.87,38.85,38.85,16243.0,36.169,36.1783,36.1597,36.1597,16243.0
2017-08-04 13:40:00,38.84,38.88,38.84,38.87,6540.0,36.1504,36.1876,36.1504,36.1783,6540.0
2017-08-04 13:50:00,38.86,38.86,38.83,38.84,8807.0,36.169,36.169,36.1411,36.1504,8807.0
2017-08-04 14:00:00,38.83,38.84,38.83,38.83,8295.0,36.1411,36.1504,36.1411,36.1411,8295.0
2017-08-04 14:10:00,38.82,38.82,38.8,38.82,10215.0,36.1318,36.1318,36.1132,36.1318,10215.0
2017-08-04 14:20:00,38.82,38.82,38.8,38.81,11507.0,36.1318,36.1318,36.1132,36.1225,11507.0
2017-08-04 14:30:00,38.8,38.85,38.79,38.84,39631.0,36.1132,36.1597,36.1039,36.1504,39631.0
2017-08-04 14:40:00,38.84,38.84,38.81,38.82,13012.0,36.1504,36.1504,36.1225,36.1318,13012.0
2017-08-04 14:50:00,38.82,38.84,38.81,38.81,64926.0,36.1318,36.1504,36.1225,36.1225,64926.0
2017-08-04 15:00:00,38.81,38.83,38.81,38.82,16115.0,36.1225,36.1411,36.1225,36.1318,16115.0
2017-08-04 15:10:00,38.82,38.83,38.81,38.83,37182.0,36.1318,36.1411,36.1225,36.1411,37182.0
2017-08-04 15:20:00,38.83,38.83,38.82,38.83,101795.0,36.1411,36.1411,36.1318,36.1411,101795.0
2017-08-04 15:30:00,38.83,38.84,38.82,38.84,37394.0,36.1411,36.1504,36.1318,36.1504,37394.0
2017-08-04 15:40:00,38.84,38.86,38.84,38.84,72092.0,36.1504,36.169,36.1504,36.1504,72092.0
2017-08-04 15:50:00,38.84,38.87,38.84,38.85,353092.0,36.1504,36.1783,36.1504,36.1597,353092.0
2017-08-07 09:30:00,38.85,38.88,38.79,38.88,44163.0,36.1597,36.1876,36.1039,36.1876,44163.0
2017-08-07 09:40:00,38.85,38.97,38.84,38.94,183698.0,36.1597,36.2714,36.1504,36.2435,183698.0
2017-08-07 09:50:00,38.93,38.96,38.9,38.91,96829.0,36.2342,36.2621,36.2063,36.2156,96829.0
2017-08-07 10:00:00,38.92,38.93,38.89,38.89,87474.0,36.2249,36.2342,36.1969,36.1969,87474.0
2017-08-07 10:10:00,38.89,38.91,38.88,38.88,17616.0,36.1969,36.2156,36.1876,36.1876,17616.0
2017-08-07 10:20:00,38.87,38.89,38.84,38.85,106285.0,36.1783,36.1969,36.1504,36.1597,106285.0
2017-08-07 10:30:00,38.85,38.87,38.84,38.84,16284.0,36.1597,36.1783,36.1504,36.1504,16284.0
2017-08-07 10:40:00,38.84,38.86,38.83,38.83,29898.0,36.1504,36.169,36.1411,36.1411,29898.0
2017-08-07 10:50:00,38.83,38.86,38.83,38.85,19560.0,36.1411,36.169,36.1411,36.1597,19560.0
2017-08-07 11:00:00,38.85,38.87,38.84,38.85,11928.0,36.1597,36.1783,36.1504,36.1597,11928.0
2017-08-07 11:10:00,38.85,38.89,38.85,38.88,16154.0,36.1597,36.1969,36.1597,36.1876,16154.0
2017-08-07 11:20:00,38.88,38.91,38.87,38.91,9580.0,36.1876,36.2156,36.1783,36.2156,9580.0
2017-08-07 11:30:00,38.91,38.97,38.91,38.97,13411.0,36.2156,36.2714,36.2156,36.2714,13411.0
2017-08-07 11:40:00,38.97,39.0,38.97,38.98,23211.0,36.2714,36.2993,36.2714,36.2807,23211.0
2017-08-07 11:50:00,38.98,39.0,38.97,38.98,9780.0,36.2807,36.2993,36.2714,36.2807,9780.0
2017-08-07 12:00:00,38.98,39.02,38.98,39.01,39848.0,36.2807,36.3179,36.2807,36.3086,39848.0
2017-08-07 12:10:00,39.01,39.05,39.01,39.02,19238.0,36.3086,36.3459,36.3086,36.3179,19238.0
2017-08-07 12:20:00,39.03,39.05,39.02,39.04,10169.0,36.3273,36.3459,36.3179,36.3366,10169.0
2017-08-07 12:30:00,39.04,39.05,39.02,39.03,7124.0,36.3366,36.3459,36.3179,36.3273,7124.0
2017-08-07 12:40:00,39.03,39.04,39.02,39.04,1206386.0,36.3273,36.3366,36.3179,36.3366,1206386.0
2017-08-07 12:50:00,39.04,39.05,39.03,39.05,219810.0,36.3366,36.3459,36.3273,36.3459,219810.0
2017-08-07 13:00:00,39.05,39.05,39.03,39.04,19369.0,36.3459,36.3459,36.3273,36.3366,19369.0
2017-08-07 13:10:00,39.04,39.04,39.01,39.01,5702.0,36.3366,36.3366,36.3086,36.3086,5702.0
2017-08-07 13:20:00,39.01,39.03,39.01,39.02,9285.0,36.3086,36.3273,36.3086,36.3179,9285.0
2017-08-07 13:30:00,39.03,39.05,39.03,39.04,8340.0,36.3273,36.3459,36.3273,36.3366,8340.0
2017-08-07 13:40:00,39.03,39.05,39.02,39.03,8014.0,36.3273,36.3459,36.3179,36.3273,8014.0
2017-08-07 13:50:00,39.04,39.04,38.99,39.0,18243.0,36.3366,36.3366,36.29,36.2993,18243.0
2017-08-07 14:00:00,39.0,39.0,38.97,38.98,11191.0,36.2993,36.2993,36.2714,36.2807,11191.0
2017-08-07 14:10:00,38.99,38.99,38.97,38.97,13435.0,36.29,36.29,36.2714,36.2714,13435.0
2017-08-07 14:20:00,38.97,38.99,38.96,38.98,8110.0,36.2714,36.29,36.2621,36.2807,8110.0
2017-08-07 14:30:00,38.98,38.99,38.96,38.97,46343.0,36.2807,36.29,36.2621,36.2714,46343.0
2017-08-07 14:40:00,38.97,38.99,38.96,38.98,14325.0,36.2714,36.29,36.2621,36.2807,14325.0
2017-08-07 14:50:00,38.97,38.99,38.95,38.98,237671.0,36.2714,36.29,36.2528,36.2807,237671.0
2017-08-07 15:00:00,38.98,39.0,38.97,39.0,70663.0,36.2807,36.2993,36.2714,36.2993,70663.0
2017-08-07 15:10:00,39.0,39.03,38.99,39.03,21135.0,36.2993,36.3273,36.29,36.3273,21135.0
2017-08-07 15:20:00,39.02,39.03,39.0,39.02,28358.0,36.3179,36.3273,36.2993,36.3179,28358.0
2017-08-07 15:30:00,39.01,39.01,38.98,38.99,11291.0,36.3086,36.3086,36.2807,36.29,11291.0
2017-08-07 15:40:00,38.99,38.99,38.96,38.98,94518.0,36.29,36.29,36.2621,36.2807,94518.0
2017-08-07 15:50:00,38.98,38.98,38.95,38.97,170768.0,36.2807,36.2807,36.2528,36.2714,170768.0
2017-08-08 09:30:00,38.96,38.98,38.85,38.87,70910.0,36.2621,36.2807,36.1597,36.1783,70910.0
2017-08-08 09:40:00,38.87,38.93,38.84,38.88,82595.0,36.1783,36.2342,36.1504,36.1876,82595.0
2017-08-08 09:50:00,38.9,38.96,38.9,38.96,218170.0,36.2063,36.2621,36.2063,36.2621,218170.0
2017-08-08 10:00:00,38.95,38.97,38.93,38.96,94604.0,36.2528,36.2714,36.2342,36.2621,94604.0
2017-08-08 10:10:00,38.95,38.99,38.93,38.99,28835.0,36.2528,36.29,36.2342,36.29,28835.0
2017-08-08 10:20:00,38.99,39.03,38.99,39.02,13725.0,36.29,36.3273,36.29,36.3179,13725.0
2017-08-08 10:30:00,39.03,39.04,39.0,39.02,80338.0,36.3273,36.3366,36.2993,36.3179,80338.0
2017-08-08 10:40:00,39.02,39.03,38.98,38.99,81561.0,36.3179,36.3273,36.2807,36.29,81561.0
2017-08-08 10:50:00,38.99,39.1,38.98,39.08,39304.0,36.29,36.3924,36.2807,36.3738,39304.0
2017-08-08 11:00:00,39.08,39.13,39.07,39.12,16893.0,36.3738,36.4203,36.3645,36.411,16893.0
2017-08-08 11:10:00,39.13,39.14,39.11,39.14,6170.0,36.4203,36.4296,36.4017,36.4296,6170.0
2017-08-08 11:20:00,39.14,39.15,39.13,39.15,6248.0,36.4296,36.4389,36.4203,36.4389,6248.0
2017-08-08 11:30:00,39.14,39.17,39.11,39.12,20730.0,36.4296,36.4576,36.4017,36.411,20730.0
2017-08-08 11:40:00,39.12,39.17,39.12,39.16,20077.0,36.411,36.4576,36.411,36.4483,20077.0
2017-08-08 11:50:00,39.16,39.21,39.15,39.21,1970.0,36.4483,36.4948,36.4389,36.4948,1970.0
2017-08-08 12:00:00,39.23,39.24,39.22,39.22,79056.0,36.5134,36.5227,36.5041,36.5041,79056.0
2017-08-08 12:10:00,39.23,39.24,39.2,39.21,54361.0,36.5134,36.5227,36.4855,36.4948,54361.0
2017-08-08 12:20:00,39.2,39.21,39.18,39.19,6050.0,36.4855,36.4948,36.4669,36.4762,6050.0
2017-08-08 12:30:00,39.2,39.21,39.15,39.16,66839.0,36.4855,36.4948,36.4389,36.4483,66839.0
2017-08-08 12:40:00,39.15,39.16,39.13,39.14,20314.0,36.4389,36.4483,36.4203,36.4296,20314.0
2017-08-08 12:50:00,39.15,39.15,39.08,39.1,68380.0,36.4389,36.4389,36.3738,36.3924,68380.0
2017-08-08 13:00:00,39.1,39.11,39.08,39.11,3000.0,36.3924,36.4017,36.3738,36.4017,3000.0
2017-08-08 13:10:00,39.11,39.12,39.1,39.11,4808.0,36.4017,36.411,36.3924,36.4017,4808.0
2017-08-08 13:20:00,39.1,39.12,39.09,39.09,8060.0,36.3924,36.411,36.3831,36.3831,8060.0
2017-08-08 13:30:00,39.08,39.09,39.06,39.08,8057.0,36.3738,36.3831,36.3552,36.3738,8057.0
2017-08-08 13:40:00,39.08,39.1,39.06,39.09,54769.0,36.3738,36.3924,36.3552,36.3831,54769.0
2017-08-08 13:50:00,39.08,39.08,39.05,39.06,5400.0,36.3738,36.3738,36.3459,36.3552,5400.0
2017-08-08 14:00:00,39.06,39.06,39.03,39.05,8454.0,36.3552,36.3552,36.3273,36.3459,8454.0
2017-08-08 14:10:00,39.05,39.06,39.03,39.05,41452.0,36.3459,36.3552,36.3273,36.3459,41452.0
2017-08-08 14:20:00,39.05,39.08,39.05,39.08,10372.0,36.3459,36.3738,36.3459,36.3738,10372.0
2017-08-08 14:30:00,39.08,39.1,39.07,39.09,19299.0,36.3738,36.3924,36.3645,36.3831,19299.0
2017-08-08 14:40:00,39.08,39.08,39.05,39.06,33404.0,36.3738,36.3738,36.3459,36.3552,33404.0
2017-08-08 14:50:00,39.05,39.07,39.04,39.05,21366.0,36.3459,36.3645,36.3366,36.3459,21366.0
2017-08-08 15:00:00,39.05,39.05,39.0,39.02,51470.0,36.3459,36.3459,36.2993,36.3179,51470.0
2017-08-08 15:10:00,39.02,39.04,39.0,39.01,50949.0,36.3179,36.3366,36.2993,36.3086,50949.0
2017-08-08 15:20:00,39.01,39.02,38.94,38.96,148223.0,36.3086,36.3179,36.2435,36.2621,148223.0
2017-08-08 15:30:00,38.96,38.97,38.85,38.89,68611.0,36.2621,36.2714,36.1597,36.1969,68611.0
2017-08-08 15:40:00,38.88,38.93,38.88,38.91,61217.0,36.1876,36.2342,36.1876,36.2156,61217.0
2017-08-08 15:50:00,38.92,38.93,38.88,38.92,401353.0,36.2249,36.2342,36.1876,36.2249,401353.0
2017-08-09 09:30:00,38.8,38.85,38.6,38.73,55704.0,36.1132,36.1597,35.927,36.048,55704.0
2017-08-09 09:40:00,38.73,38.75,38.69,38.74,23068.0,36.048,36.0666,36.0108,36.0573,23068.0
2017-08-09 09:50:00,38.74,38.89,38.74,38.88,34522.0,36.0573,36.1969,36.0573,36.1876,34522.0
2017-08-09 10:00:00,38.87,38.87,38.73,38.75,22936.0,36.1783,36.1783,36.048,36.0666,22936.0
2017-08-09 10:10:00,38.74,38.78,38.73,38.75,12443.0,36.0573,36.0946,36.048,36.0666,12443.0
2017-08-09 10:20:00,38.75,38.8,38.74,38.8,10471.0,36.0666,36.1132,36.0573,36.1132,10471.0
2017-08-09 10:30:00,38.8,38.86,38.8,38.82,11093.0,36.1132,36.169,36.1132,36.1318,11093.0
2017-08-09 10:40:00,38.83,38.83,38.79,38.79,18160.0,36.1411,36.1411,36.1039,36.1039,18160.0
2017-08-09 10:50:00,38.79,38.81,38.79,38.81,12283.0,36.1039,36.1225,36.1039,36.1225,12283.0
2017-08-09 11:00:00,38.8,38.81,38.78,38.79,9047.0,36.1132,36.1225,36.0946,36.1039,9047.0
2017-08-09 11:10:00,38.79,38.81,38.78,38.78,8645.0,36.1039,36.1225,36.0946,36.0946,8645.0
2017-08-09 11:20:00,38.79,38.82,38.79,38.81,9770.0,36.1039,36.1318,36.1039,36.1225,9770.0
2017-08-09 11:30:00,38.81,38.83,38.81,38.83,7563.0,36.1225,36.1411,36.1225,36.1411,7563.0
2017-08-09 11:40:00,38.83,38.84,38.82,38.83,8121.0,36.1411,36.1504,36.1318,36.1411,8121.0
2017-08-09 11:50:00,38.82,38.88,38.82,38.86,17521.0,36.1318,36.1876,36.1318,36.169,17521.0
2017-08-09 12:00:00,38.86,38.87,38.85,38.85,8000.0,36.169,36.1783,36.1597,36.1597,8000.0
2017-08-09 12:10:00,38.85,38.86,38.84,38.84,6073.0,36.1597,36.169,36.1504,36.1504,6073.0
2017-08-09 12:20:00,38.85,38.87,38.85,38.85,10975.0,36.1597,36.1783,36.1597,36.1597,10975.0
2017-08-09 12:30:00,38.85,38.86,38.83,38.83,9929.0,36.1597,36.169,36.1411,36.1411,9929.0
2017-08-09 12:40:00,38.82,38.82,38.79,38.79,7700.0,36.1318,36.1318,36.1039,36.1039,7700.0
2017-08-09 12:50:00,38.8,38.81,38.78,38.78,6780.0,36.1132,36.1225,36.0946,36.0946,6780.0
2017-08-09 13:00:00,38.78,38.81,38.78,38.8,6586.0,36.0946,36.1225,36.0946,36.1132,6586.0
2017-08-09 13:10:00,38.8,38.81,38.78,38.78,6120.0,36.1132,36.1225,36.0946,36.0946,6120.0
2017-08-09 13:20:00,38.78,38.79,38.77,38.77,5587.0,36.0946,36.1039,36.0853,36.0853,5587.0
2017-08-09 13:30:00,38.77,38.79,38.77,38.79,24808.0,36.0853,36.1039,36.0853,36.1039,24808.0
2017-08-09 13:40:00,38.79,38.79,38.75,38.75,8062.0,36.1039,36.1039,36.0666,36.0666,8062.0
2017-08-09 13:50:00,38.75,38.75,38.72,38.73,15899.0,36.0666,36.0666,36.0387,36.048,15899.0
2017-08-09 14:00:00,38.73,38.74,38.69,38.69,10587.0,36.048,36.0573,36.0108,36.0108,10587.0
2017-08-09 14:10:00,38.69,38.69,38.67,38.69,17879.0,36.0108,36.0108,35.9922,36.0108,17879.0
2017-08-09 14:20:00,38.69,38.73,38.69,38.72,8801.0,36.0108,36.048,36.0108,36.0387,8801.0
2017-08-09 14:30:00,38.72,38.74,38.68,38.68,11350.0,36.0387,36.0573,36.0015,36.0015,11350.0
2017-08-09 14:40:00,38.68,38.68,38.64,38.68,21678.0,36.0015,36.0015,35.9643,36.0015,21678.0
2017-08-09 14:50:00,38.67,38.68,38.66,38.68,13527.0,35.9922,36.0015,35.9829,36.0015,13527.0
2017-08-09 15:00:00,38.67,38.67,38.64,38.65,14662.0,35.9922,35.9922,35.9643,35.9736,14662.0
2017-08-09 15:10:00,38.65,38.69,38.65,38.67,19096.0,35.9736,36.0108,35.9736,35.9922,19096.0
2017-08-09 15:20:00,38.67,38.7,38.65,38.69,146004.0,35.9922,36.0201,35.9736,36.0108,146004.0
2017-08-09 15:30:00,38.69,38.72,38.68,38.72,11849.0,36.0108,36.0387,36.0015,36.0387,11849.0
2017-08-09 15:40:00,38.72,38.77,38.71,38.77,26644.0,36.0387,36.0853,36.0294,36.0853,26644.0
2017-08-09 15:50:00,38.77,38.79,38.74,38.76,74112.0,36.0853,36.1039,36.0573,36.0759,74112.0
2017-08-10 09:30:00,38.5,38.53,38.37,38.41,62387.0,35.834,35.8619,35.713,35.7502,62387.0
2017-08-10 09:40:00,38.41,38.43,38.34,38.42,35017.0,35.7502,35.7688,35.685,35.7595,35017.0
2017-08-10 09:50:00,38.42,38.47,38.38,38.38,37171.0,35.7595,35.806,35.7223,35.7223,37171.0
2017-08-10 10:00:00,38.37,38.37,38.18,38.25,49561.0,35.713,35.713,35.5361,35.6013,49561.0
2017-08-10 10:10:00,38.23,38.28,38.19,38.24,27979.0,35.5827,35.6292,35.5454,35.592,27979.0
2017-08-10 10:20:00,38.23,38.27,38.2,38.26,24455.0,35.5827,35.6199,35.5547,35.6106,24455.0
2017-08-10 10:30:00,38.26,38.31,38.23,38.3,18250.0,35.6106,35.6571,35.5827,35.6478,18250.0
2017-08-10 10:40:00,38.31,38.32,38.26,38.27,29553.0,35.6571,35.6664,35.6106,35.6199,29553.0
2017-08-10 10:50:00,38.27,38.28,38.22,38.23,32589.0,35.6199,35.6292,35.5733,35.5827,32589.0
2017-08-10 11:00:00,38.23,38.24,38.2,38.22,63091.0,35.5827,35.592,35.5547,35.5733,63091.0
2017-08-10 11:10:00,38.22,38.22,38.2,38.21,12361.0,35.5733,35.5733,35.5547,35.564,12361.0
2017-08-10 11:20:00,38.2,38.21,38.16,38.2,47704.0,35.5547,35.564,35.5175,35.5547,47704.0
2017-08-10 11:30:00,38.2,38.24,38.2,38.23,20061.0,35.5547,35.592,35.5547,35.5827,20061.0
2017-08-10 11:40:00,38.23,38.23,38.15,38.16,68485.0,35.5827,35.5827,35.5082,35.5175,68485.0
2017-08-10 11:50:00,38.16,38.17,38.14,38.15,57598.0,35.5175,35.5268,35.4989,35.5082,57598.0
2017-08-10 12:00:00,38.14,38.14,38.11,38.13,36147.0,35.4989,35.4989,35.471,35.4896,36147.0
2017-08-10 12:10:00,38.12,38.16,38.09,38.11,20199.0,35.4803,35.5175,35.4523,35.471,20199.0
2017-08-10 12:20:00,38.11,38.11,38.08,38.11,26421.0,35.471,35.471,35.443,35.471,26421.0
2017-08-10 12:30:00,38.09,38.1,38.02,38.03,27451.0,35.4523,35.4617,35.3872,35.3965,27451.0
2017-08-10 12:40:00,38.03,38.05,38.0,38.01,21651.0,35.3965,35.4151,35.3686,35.3779,21651.0
2017-08-10 12:50:00,38.01,38.01,37.98,38.01,21546.0,35.3779,35.3779,35.35,35.3779,21546.0
2017-08-10 13:00:00,38.02,38.07,38.02,38.06,21885.0,35.3872,35.4337,35.3872,35.4244,21885.0
2017-08-10 13:10:00,38.06,38.07,38.03,38.04,18083.0,35.4244,35.4337,35.3965,35.4058,18083.0
2017-08-10 13:20:00,38.04,38.07,38.03,38.07,32668.0,35.4058,35.4337,35.3965,35.4337,32668.0
2017-08-10 13:30:00,38.07,38.07,38.04,38.05,17645.0,35.4337,35.4337,35.4058,35.4151,17645.0
2017-08-10 13:40:00,38.05,38.05,38.0,38.01,16550.0,35.4151,35.4151,35.3686,35.3779,16550.0
2017-08-10 13:50:00,38.0,38.03,37.99,38.03,49015.0,35.3686,35.3965,35.3593,35.3965,49015.0
2017-08-10 14:00:00,38.02,38.03,37.99,38.03,23947.0,35.3872,35.3965,35.3593,35.3965,23947.0
2017-08-10 14:10:00,38.03,38.12,38.03,38.12,12561.0,35.3965,35.4803,35.3965,35.4803,12561.0
2017-08-10 14:20:00,38.12,38.15,38.09,38.12,21757.0,35.4803,35.5082,35.4523,35.4803,21757.0
2017-08-10 14:30:00,38.11,38.17,38.09,38.1,70566.0,35.471,35.5268,35.4523,35.4617,70566.0
2017-08-10 14:40:00,38.1,38.17,38.1,38.16,25142.0,35.4617,35.5268,35.4617,35.5175,25142.0
2017-08-10 14:50:00,38.16,38.16,38.11,38.12,20063.0,35.5175,35.5175,35.471,35.4803,20063.0
2017-08-10 15:00:00,38.13,38.15,38.08,38.09,24034.0,35.4896,35.5082,35.443,35.4523,24034.0
2017-08-10 15:10:00,38.1,38.1,38.0,38.03,66319.0,35.4617,35.4617,35.3686,35.3965,66319.0
2017-08-10 15:20:00,38.03,38.05,38.0,38.03,59367.0,35.3965,35.4151,35.3686,35.3965,59367.0
2017-08-10 15:30:00,38.04,38.05,37.99,38.01,73152.0,35.4058,35.4151,35.3593,35.3779,73152.0
2017-08-10 15:40:00,38.0,38.03,37.95,37.96,73792.0,35.3686,35.3965,35.322,35.3313,73792.0
2017-08-10 15:50:00,37.95,38.0,37.94,37.95,128967.0,35.322,35.3686,35.3127,35.322,128967.0
2017-08-11 09:30:00,37.79,38.06,37.61,37.99,123736.0,35.1731,35.4244,35.0056,35.3593,123736.0
2017-08-11 09:40:00,38.0,38.02,37.97,38.02,54982.0,35.3686,35.3872,35.3407,35.3872,54982.0
2017-08-11 09:50:00,38.02,38.07,38.01,38.05,19383.0,35.3872,35.4337,35.3779,35.4151,19383.0
2017-08-11 10:00:00,38.05,38.16,38.04,38.14,20549.0,35.4151,35.5175,35.4058,35.4989,20549.0
2017-08-11 10:10:00,38.14,38.2,38.14,38.16,19540.0,35.4989,35.5547,35.4989,35.5175,19540.0
2017-08-11 10:20:00,38.16,38.25,38.16,38.22,34336.0,35.5175,35.6013,35.5175,35.5733,34336.0
2017-08-11 10:30:00,38.22,38.23,38.17,38.2,124229.0,35.5733,35.5827,35.5268,35.5547,124229.0
2017-08-11 10:40:00,38.21,38.28,38.21,38.27,97350.0,35.564,35.6292,35.564,35.6199,97350.0
2017-08-11 10:50:00,38.25,38.27,38.24,38.26,5588.0,35.6013,35.6199,35.592,35.6106,5588.0
2017-08-11 11:00:00,38.26,38.26,38.21,38.21,22845.0,35.6106,35.6106,35.564,35.564,22845.0
2017-08-11 11:10:00,38.22,38.23,38.15,38.16,14880.0,35.5733,35.5827,35.5082,35.5175,14880.0
2017-08-11 11:20:00,38.15,38.16,38.1,38.11,41716.0,35.5082,35.5175,35.4617,35.471,41716.0
2017-08-11 11:30:00,38.11,38.16,38.1,38.15,13529.0,35.471,35.5175,35.4617,35.5082,13529.0
2017-08-11 11:40:00,38.16,38.22,38.16,38.2,27510.0,35.5175,35.5733,35.5175,35.5547,27510.0
2017-08-11 11:50:00,38.21,38.22,38.17,38.17,21166.0,35.564,35.5733,35.5268,35.5268,21166.0
2017-08-11 12:00:00,38.18,38.19,38.15,38.18,12060.0,35.5361,35.5454,35.5082,35.5361,12060.0
2017-08-11 12:10:00,38.19,38.21,38.19,38.19,15683.0,35.5454,35.564,35.5454,35.5454,15683.0
2017-08-11 12:20:00,38.19,38.21,38.19,38.2,11255.0,35.5454,35.564,35.5454,35.5547,11255.0
2017-08-11 12:30:00,38.2,38.2,38.16,38.17,15070.0,35.5547,35.5547,35.5175,35.5268,15070.0
2017-08-11 12:40:00,38.17,38.2,38.15,38.15,9100.0,35.5268,35.5547,35.5082,35.5082,9100.0
2017-08-11 12:50:00,38.16,38.16,38.12,38.13,9042.0,35.5175,35.5175,35.4803,35.4896,9042.0
2017-08-11 13:00:00,38.13,38.19,38.11,38.18,10981.0,35.4896,35.5454,35.471,35.5361,10981.0
2017-08-11 13:10:00,38.17,38.18,38.16,38.16,26421.0,35.5268,35.5361,35.5175,35.5175,26421.0
2017-08-11 13:20:00,38.17,38.17,38.14,38.15,9618.0,35.5268,35.5268,35.4989,35.5082,9618.0
2017-08-11 13:30:00,38.15,38.17,38.14,38.15,7805.0,35.5082,35.5268,35.4989,35.5082,7805.0
2017-08-11 13:40:00,38.15,38.16,38.13,38.16,11494.0,35.5082,35.5175,35.4896,35.5175,11494.0
2017-08-11 13:50:00,38.16,38.17,38.15,38.15,28502.0,35.5175,35.5268,35.5082,35.5082,28502.0
2017-08-11 14:00:00,38.14,38.16,38.14,38.15,11360.0,35.4989,35.5175,35.4989,35.5082,11360.0
2017-08-11 14:10:00,38.16,38.19,38.16,38.18,13523.0,35.5175,35.5454,35.5175,35.5361,13523.0
2017-08-11 14:20:00,38.18,38.19,38.12,38.13,9871.0,35.5361,35.5454,35.4803,35.4896,9871.0
2017-08-11 14:30:00,38.13,38.13,38.08,38.1,36396.0,35.4896,35.4896,35.443,35.4617,36396.0
2017-08-11 14:40:00,38.1,38.15,38.1,38.13,10818.0,35.4617,35.5082,35.4617,35.4896,10818.0
2017-08-11 14:50:00,38.14,38.15,38.11,38.12,28386.0,35.4989,35.5082,35.471,35.4803,28386.0
2017-08-11 15:00:00,38.12,38.17,38.12,38.15,20026.0,35.4803,35.5268,35.4803,35.5082,20026.0
2017-08-11 15:10:00,38.15,38.16,38.1,38.11,15479.0,35.5082,35.5175,35.4617,35.471,15479.0
2017-08-11 15:20:00,38.12,38.18,38.12,38.16,23969.0,35.4803,35.5361,35.4803,35.5175,23969.0
2017-08-11 15:30:00,38.16,38.2,38.15,38.2,51107.0,35.5175,35.5547,35.5082,35.5547,51107.0
2017-08-11 15:40:00,38.21,38.21,38.18,38.2,88430.0,35.564,35.564,35.5361,35.5547,88430.0
2017-08-11 15:50:00,38.19,38.2,38.13,38.14,249192.0,35.5454,35.5547,35.4896,35.4989,249192.0
2017-08-14 09:30:00,38.38,38.51,38.38,38.46,74021.0,35.7223,35.8433,35.7223,35.7967,74021.0
2017-08-14 09:40:00,38.45,38.47,38.41,38.43,17010.0,35.7874,35.806,35.7502,35.7688,17010.0
2017-08-14 09:50:00,38.43,38.44,38.39,38.41,13142.0,35.7688,35.7781,35.7316,35.7502,13142.0
2017-08-14 10:00:00,38.42,38.46,38.42,38.43,9300.0,35.7595,35.7967,35.7595,35.7688,9300.0
2017-08-14 10:10:00,38.44,38.49,38.43,38.49,8702.0,35.7781,35.8246,35.7688,35.8246,8702.0
2017-08-14 10:20:00,38.5,38.55,38.49,38.54,13850.0,35.834,35.8805,35.8246,35.8712,13850.0
2017-08-14 10:30:00,38.53,38.58,38.53,38.57,12481.0,35.8619,35.9084,35.8619,35.8991,12481.0
2017-08-14 10:40:00,38.57,38.63,38.55,38.62,12753.0,35.8991,35.955,35.8805,35.9456,12753.0
2017-08-14 10:50:00,38.62,38.64,38.59,38.61,16316.0,35.9456,35.9643,35.9177,35.9363,16316.0
2017-08-14 11:00:00,38.62,38.62,38.58,38.62,172192.0,35.9456,35.9456,35.9084,35.9456,172192.0
2017-08-14 11:10:00,38.62,38.63,38.58,38.59,11780.0,35.9456,35.955,35.9084,35.9177,11780.0
2017-08-14 11:20:00,38.6,38.63,38.59,38.62,5833.0,35.927,35.955,35.9177,35.9456,5833.0
2017-08-14 11:30:00,38.63,38.65,38.61,38.62,6900.0,35.955,35.9736,35.9363,35.9456,6900.0
2017-08-14 11:40:00,38.62,38.65,38.62,38.64,5836.0,35.9456,35.9736,35.9456,35.9643,5836.0
2017-08-14 11:50:00,38.64,38.67,38.63,38.65,17299.0,35.9643,35.9922,35.955,35.9736,17299.0
2017-08-14 12:00:00,38.66,38.68,38.64,38.65,9937.0,35.9829,36.0015,35.9643,35.9736,9937.0
2017-08-14 12:10:00,38.64,38.67,38.64,38.66,12577.0,35.9643,35.9922,35.9643,35.9829,12577.0
2017-08-14 12:20:00,38.66,38.67,38.63,38.64,45412.0,35.9829,35.9922,35.955,35.9643,45412.0
2017-08-14 12:30:00,38.64,38.64,38.62,38.63,11987.0,35.9643,35.9643,35.9456,35.955,11987.0
2017-08-14 12:40:00,38.63,38.64,38.62,38.63,41757.0,35.955,35.9643,35.9456,35.955,41757.0
2017-08-14 12:50:00,38.63,38.64,38.58,38.59,49030.0,35.955,35.9643,35.9084,35.9177,49030.0
2017-08-14 13:00:00,38.59,38.59,38.56,38.57,36799.0,35.9177,35.9177,35.8898,35.8991,36799.0
2017-08-14 13:10:00,38.57,38.57,38.53,38.53,19532.0,35.8991,35.8991,35.8619,35.8619,19532.0
2017-08-14 13:20:00,38.53,38.53,38.51,38.52,14838.0,35.8619,35.8619,35.8433,35.8526,14838.0
2017-08-14 13:30:00,38.52,38.55,38.51,38.53,18515.0,35.8526,35.8805,35.8433,35.8619,18515.0
2017-08-14 13:40:00,38.53,38.54,38.51,38.54,28384.0,35.8619,35.8712,35.8433,35.8712,28384.0
2017-08-14 13:50:00,38.53,38.55,38.53,38.55,15614.0,35.8619,35.8805,35.8619,35.8805,15614.0
2017-08-14 14:00:00,38.55,38.57,38.55,38.57,18535.0,35.8805,35.8991,35.8805,35.8991,18535.0
2017-08-14 14:10:00,38.57,38.57,38.55,38.57,23483.0,35.8991,35.8991,35.8805,35.8991,23483.0
2017-08-14 14:20:00,38.57,38.6,38.57,38.6,18951.0,35.8991,35.927,35.8991,35.927,18951.0
2017-08-14 14:30:00,38.6,38.6,38.57,38.59,32798.0,35.927,35.927,35.8991,35.9177,32798.0
2017-08-14 14:40:00,38.59,38.6,38.54,38.55,35936.0,35.9177,35.927,35.8712,35.8805,35936.0
2017-08-14 14:50:00,38.54,38.54,38.52,38.53,38796.0,35.8712,35.8712,35.8526,35.8619,38796.0
2017-08-14 15:00:00,38.54,38.55,38.52,38.55,31810.0,35.8712,35.8805,35.8526,35.8805,31810.0
2017-08-14 15:10:00,38.54,38.58,38.53,38.58,68650.0,35.8712,35.9084,35.8619,35.9084,68650.0
2017-08-14 15:20:00,38.58,38.62,38.57,38.62,59617.0,35.9084,35.9456,35.8991,35.9456,59617.0
2017-08-14 15:30:00,38.62,38.63,38.58,38.59,92453.0,35.9456,35.955,35.9084,35.9177,92453.0
2017-08-14 15:40:00,38.58,38.6,38.56,38.58,68936.0,35.9084,35.927,35.8898,35.9084,68936.0
2017-08-14 15:50:00,38.58,38.61,38.56,38.57,208735.0,35.9084,35.9363,35.8898,35.8991,208735.0
2017-08-15 09:30:00,38.6,38.7,38.37,38.41,83711.0,35.927,36.0201,35.713,35.7502,83711.0
2017-08-15 09:40:00,38.41,38.42,38.26,38.29,33505.0,35.7502,35.7595,35.6106,35.6385,33505.0
2017-08-15 09:50:00,38.29,38.35,38.27,38.34,15727.0,35.6385,35.6943,35.6199,35.685,15727.0
2017-08-15 10:00:00,38.35,38.38,38.31,38.36,64089.0,35.6943,35.7223,35.6571,35.7036,64089.0
2017-08-15 10:10:00,38.35,38.35,38.26,38.31,24996.0,35.6943,35.6943,35.6106,35.6571,24996.0
2017-08-15 10:20:00,38.31,38.34,38.28,38.31,16255.0,35.6571,35.685,35.6292,35.6571,16255.0
2017-08-15 10:30:00,38.32,38.32,38.25,38.3,22873.0,35.6664,35.6664,35.6013,35.6478,22873.0
2017-08-15 10:40:00,38.3,38.32,38.28,38.31,8916.0,35.6478,35.6664,35.6292,35.6571,8916.0
2017-08-15 10:50:00,38.31,38.33,38.3,38.31,6534.0,35.6571,35.6757,35.6478,35.6571,6534.0
2017-08-15 11:00:00,38.31,38.31,38.28,38.31,8898.0,35.6571,35.6571,35.6292,35.6571,8898.0
2017-08-15 11:10:00,38.32,38.33,38.31,38.32,7255.0,35.6664,35.6757,35.6571,35.6664,7255.0
2017-08-15 11:20:00,38.32,38.33,38.29,38.3,13117.0,35.6664,35.6757,35.6385,35.6478,13117.0
2017-08-15 11:30:00,38.3,38.32,38.3,38.3,6607.0,35.6478,35.6664,35.6478,35.6478,6607.0
2017-08-15 11:40:00,38.3,38.3,38.24,38.25,6980.0,35.6478,35.6478,35.592,35.6013,6980.0
2017-08-15 11:50:00,38.26,38.26,38.23,38.23,7400.0,35.6106,35.6106,35.5827,35.5827,7400.0
2017-08-15 12:00:00,38.22,38.23,38.2,38.2,6400.0,35.5733,35.5827,35.5547,35.5547,6400.0
2017-08-15 12:10:00,38.2,38.22,38.19,38.22,8921.0,35.5547,35.5733,35.5454,35.5733,8921.0
2017-08-15 12:20:00,38.22,38.23,38.2,38.23,7988.0,35.5733,35.5827,35.5547,35.5827,7988.0
2017-08-15 12:30:00,38.23,38.24,38.21,38.23,17067.0,35.5827,35.592,35.564,35.5827,17067.0
2017-08-15 12:40:00,38.23,38.25,38.23,38.23,8160.0,35.5827,35.6013,35.5827,35.5827,8160.0
2017-08-15 12:50:00,38.24,38.25,38.23,38.23,7634.0,35.592,35.6013,35.5827,35.5827,7634.0
2017-08-15 13:00:00,38.22,38.22,38.19,38.21,12024.0,35.5733,35.5733,35.5454,35.564,12024.0
2017-08-15 13:10:00,38.21,38.23,38.21,38.23,17963.0,35.564,35.5827,35.564,35.5827,17963.0
2017-08-15 13:20:00,38.23,38.23,38.19,38.22,76048.0,35.5827,35.5827,35.5454,35.5733,76048.0
2017-08-15 13:30:00,38.22,38.24,38.22,38.23,16815.0,35.5733,35.592,35.5733,35.5827,16815.0
2017-08-15 13:40:00,38.23,38.23,38.19,38.2,46295.0,35.5827,35.5827,35.5454,35.5547,46295.0
2017-08-15 13:50:00,38.21,38.21,38.16,38.17,88726.0,35.564,35.564,35.5175,35.5268,88726.0
2017-08-15 14:00:00,38.16,38.17,38.13,38.17,290782.0,35.5175,35.5268,35.4896,35.5268,290782.0
2017-08-15 14:10:00,38.17,38.17,38.15,38.16,3894.0,35.5268,35.5268,35.5082,35.5175,3894.0
2017-08-15 14:20:00,38.16,38.22,38.16,38.22,8019.0,35.5175,35.5733,35.5175,35.5733,8019.0
2017-08-15 14:30:00,38.22,38.23,38.2,38.22,9000.0,35.5733,35.5827,35.5547,35.5733,9000.0
2017-08-15 14:40:00,38.22,38.22,38.18,38.19,5746.0,35.5733,35.5733,35.5361,35.5454,5746.0
2017-08-15 14:50:00,38.19,38.22,38.19,38.22,10534.0,35.5454,35.5733,35.5454,35.5733,10534.0
2017-08-15 15:00:00,38.22,38.24,38.21,38.21,14522.0,35.5733,35.592,35.564,35.564,14522.0
2017-08-15 15:10:00,38.2,38.24,38.2,38.23,16640.0,35.5547,35.592,35.5547,35.5827,16640.0
2017-08-15 15:20:00,38.24,38.26,38.24,38.25,16722.0,35.592,35.6106,35.592,35.6013,16722.0
2017-08-15 15:30:00,38.24,38.26,38.24,38.26,37243.0,35.592,35.6106,35.592,35.6106,37243.0
2017-08-15 15:40:00,38.26,38.27,38.24,38.25,57503.0,35.6106,35.6199,35.592,35.6013,57503.0
2017-08-15 15:50:00,38.25,38.25,38.21,38.21,314037.0,35.6013,35.6013,35.564,35.564,314037.0
2017-08-16 09:30:00,38.31,38.39,38.21,38.35,79866.0,35.6571,35.7316,35.564,35.6943,79866.0
2017-08-16 09:40:00,38.35,38.38,38.3,38.33,15915.0,35.6943,35.7223,35.6478,35.6757,15915.0
2017-08-16 09:50:00,38.34,38.37,38.32,38.33,30537.0,35.685,35.713,35.6664,35.6757,30537.0
2017-08-16 10:00:00,38.33,38.37,38.32,38.37,75852.0,35.6757,35.713,35.6664,35.713,75852.0
2017-08-16 10:10:00,38.37,38.37,38.34,38.36,10200.0,35.713,35.713,35.685,35.7036,10200.0
2017-08-16 10:20:00,38.37,38.39,38.36,38.37,8647.0,35.713,35.7316,35.7036,35.713,8647.0
2017-08-16 10:30:00,38.37,38.38,38.32,38.35,10177.0,35.713,35.7223,35.6664,35.6943,10177.0
2017-08-16 10:40:00,38.35,38.39,38.34,38.37,39169.0,35.6943,35.7316,35.685,35.713,39169.0
2017-08-16 10:50:00,38.37,38.38,38.35,38.36,35768.0,35.713,35.7223,35.6943,35.7036,35768.0
2017-08-16 11:00:00,38.36,38.37,38.34,38.36,34605.0,35.7036,35.713,35.685,35.7036,34605.0
2017-08-16 11:10:00,38.35,38.35,38.32,38.32,9001.0,35.6943,35.6943,35.6664,35.6664,9001.0
2017-08-16 11:20:00,38.32,38.32,38.3,38.31,6648.0,35.6664,35.6664,35.6478,35.6571,6648.0
2017-08-16 11:30:00,38.3,38.32,38.29,38.31,4459.0,35.6478,35.6664,35.6385,35.6571,4459.0
2017-08-16 11:40:00,38.31,38.32,38.3,38.32,6751.0,35.6571,35.6664,35.6478,35.6664,6751.0
2017-08-16 11:50:00,38.33,38.36,38.32,38.34,28258.0,35.6757,35.7036,35.6664,35.685,28258.0
2017-08-16 12:00:00,38.34,38.35,38.33,38.35,7600.0,35.685,35.6943,35.6757,35.6943,7600.0
2017-08-16 12:10:00,38.35,38.37,38.34,38.37,17780.0,35.6943,35.713,35.685,35.713,17780.0
2017-08-16 12:20:00,38.37,38.38,38.36,38.38,5329.0,35.713,35.7223,35.7036,35.7223,5329.0
2017-08-16 12:30:00,38.38,38.4,38.36,38.39,15467.0,35.7223,35.7409,35.7036,35.7316,15467.0
2017-08-16 12:40:00,38.39,38.4,38.38,38.4,6200.0,35.7316,35.7409,35.7223,35.7409,6200.0
2017-08-16 12:50:00,38.4,38.4,38.36,38.37,13505.0,35.7409,35.7409,35.7036,35.713,13505.0
2017-08-16 13:00:00,38.38,38.39,38.37,38.39,6377.0,35.7223,35.7316,35.713,35.7316,6377.0
2017-08-16 13:10:00,38.39,38.39,38.32,38.36,15076.0,35.7316,35.7316,35.6664,35.7036,15076.0
2017-08-16 13:20:00,38.36,38.37,38.32,38.36,51316.0,35.7036,35.713,35.6664,35.7036,51316.0
2017-08-16 13:30:00,38.35,38.38,38.34,38.38,16725.0,35.6943,35.7223,35.685,35.7223,16725.0
2017-08-16 13:40:00,38.38,38.38,38.36,38.37,4910.0,35.7223,35.7223,35.7036,35.713,4910.0
2017-08-16 13:50:00,38.36,38.37,38.34,38.36,41571.0,35.7036,35.713,35.685,35.7036,41571.0
2017-08-16 14:00:00,38.37,38.39,38.35,38.37,30451.0,35.713,35.7316,35.6943,35.713,30451.0
2017-08-16 14:10:00,38.38,38.4,38.36,38.39,45107.0,35.7223,35.7409,35.7036,35.7316,45107.0
2017-08-16 14:20:00,38.39,38.39,38.33,38.37,64213.0,35.7316,35.7316,35.6757,35.713,64213.0
2017-08-16 14:30:00,38.37,38.39,38.34,38.39,39288.0,35.713,35.7316,35.685,35.7316,39288.0
2017-08-16 14:40:00,38.38,38.4,38.37,38.4,28458.0,35.7223,35.7409,35.713,35.7409,28458.0
2017-08-16 14:50:00,38.4,38.44,38.4,38.43,65842.0,35.7409,35.7781,35.7409,35.7688,65842.0
2017-08-16 15:00:00,38.43,38.44,38.39,38.39,16664.0,35.7688,35.7781,35.7316,35.7316,16664.0
2017-08-16 15:10:00,38.39,38.41,38.39,38.4,14885.0,35.7316,35.7502,35.7316,35.7409,14885.0
2017-08-16 15:20:00,38.4,38.43,38.4,38.42,25644.0,35.7409,35.7688,35.7409,35.7595,25644.0
2017-08-16 15:30:00,38.42,38.43,38.4,38.41,17745.0,35.7595,35.7688,35.7409,35.7502,17745.0
2017-08-16 15:40:00,38.41,38.43,38.39,38.4,41645.0,35.7502,35.7688,35.7316,35.7409,41645.0
2017-08-16 15:50:00,38.4,38.41,38.38,38.4,156096.0,35.7409,35.7502,35.7223,35.7409,156096.0
2017-08-17 09:30:00,38.3,38.36,38.16,38.28,32582.0,35.6478,35.7036,35.5175,35.6292,32582.0
2017-08-17 09:40:00,38.28,38.38,38.28,38.36,22907.0,35.6292,35.7223,35.6292,35.7036,22907.0
2017-08-17 09:50:00,38.35,38.4,38.32,38.32,86522.0,35.6943,35.7409,35.6664,35.6664,86522.0
2017-08-17 10:00:00,38.32,38.35,38.28,38.31,26300.0,35.6664,35.6943,35.6292,35.6571,26300.0
2017-08-17 10:10:00,38.31,38.32,38.17,38.18,15775.0,35.6571,35.6664,35.5268,35.5361,15775.0
2017-08-17 10:20:00,38.17,38.19,38.12,38.18,71153.0,35.5268,35.5454,35.4803,35.5361,71153.0
2017-08-17 10:30:00,38.19,38.28,38.18,38.25,35018.0,35.5454,35.6292,35.5361,35.6013,35018.0
2017-08-17 10:40:00,38.25,38.26,38.2,38.25,14305.0,35.6013,35.6106,35.5547,35.6013,14305.0
2017-08-17 10:50:00,38.26,38.3,38.23,38.27,31180.0,35.6106,35.6478,35.5827,35.6199,31180.0
2017-08-17 11:00:00,38.27,38.34,38.27,38.34,32637.0,35.6199,35.685,35.6199,35.685,32637.0
2017-08-17 11:10:00,38.34,38.34,38.29,38.29,38477.0,35.685,35.685,35.6385,35.6385,38477.0
2017-08-17 11:20:00,38.28,38.3,38.26,38.27,16626.0,35.6292,35.6478,35.6106,35.6199,16626.0
2017-08-17 11:30:00,38.26,38.28,38.26,38.27,15496.0,35.6106,35.6292,35.6106,35.6199,15496.0
2017-08-17 11:40:00,38.27,38.27,38.21,38.21,16162.0,35.6199,35.6199,35.564,35.564,16162.0
2017-08-17 11:50:00,38.22,38.24,38.21,38.24,22683.0,35.5733,35.592,35.564,35.592,22683.0
2017-08-17 12:00:00,38.23,38.24,38.18,38.18,11858.0,35.5827,35.592,35.5361,35.5361,11858.0
2017-08-17 12:10:00,38.17,38.17,38.13,38.14,25168.0,35.5268,35.5268,35.4896,35.4989,25168.0
2017-08-17 12:20:00,38.14,38.16,38.12,38.14,58211.0,35.4989,35.5175,35.4803,35.4989,58211.0
2017-08-17 12:30:00,38.14,38.16,38.12,38.16,51020.0,35.4989,35.5175,35.4803,35.5175,51020.0
2017-08-17 12:40:00,38.15,38.17,38.15,38.15,26193.0,35.5082,35.5268,35.5082,35.5082,26193.0
2017-08-17 12:50:00,38.15,38.15,38.09,38.1,11929.0,35.5082,35.5082,35.4523,35.4617,11929.0
2017-08-17 13:00:00,38.11,38.11,38.06,38.06,13090.0,35.471,35.471,35.4244,35.4244,13090.0
2017-08-17 13:10:00,38.06,38.07,38.04,38.06,10033.0,35.4244,35.4337,35.4058,35.4244,10033.0
2017-08-17 13:20:00,38.06,38.08,38.04,38.07,7334.0,35.4244,35.443,35.4058,35.4337,7334.0
2017-08-17 13:30:00,38.07,38.08,38.05,38.08,15670.0,35.4337,35.443,35.4151,35.443,15670.0
2017-08-17 13:40:00,38.08,38.08,38.04,38.04,20282.0,35.443,35.443,35.4058,35.4058,20282.0
2017-08-17 13:50:00,38.03,38.08,38.02,38.08,18161.0,35.3965,35.443,35.3872,35.443,18161.0
2017-08-17 14:00:00,38.09,38.1,38.03,38.05,7717.0,35.4523,35.4617,35.3965,35.4151,7717.0
2017-08-17 14:10:00,38.05,38.06,37.92,37.96,437193.0,35.4151,35.4244,35.2941,35.3313,437193.0
2017-08-17 14:20:00,37.96,38.02,37.95,38.02,28109.0,35.3313,35.3872,35.322,35.3872,28109.0
2017-08-17 14:30:00,38.01,38.02,38.0,38.0,72720.0,35.3779,35.3872,35.3686,35.3686,72720.0
2017-08-17 14:40:00,38.01,38.03,37.98,38.0,18752.0,35.3779,35.3965,35.35,35.3686,18752.0
2017-08-17 14:50:00,38.01,38.01,37.96,37.99,103951.0,35.3779,35.3779,35.3313,35.3593,103951.0
2017-08-17 15:00:00,37.99,38.0,37.91,37.94,21025.0,35.3593,35.3686,35.2848,35.3127,21025.0
2017-08-17 15:10:00,37.93,37.94,37.87,37.88,38973.0,35.3034,35.3127,35.2476,35.2569,38973.0
2017-08-17 15:20:00,37.88,37.9,37.85,37.85,35604.0,35.2569,35.2755,35.229,35.229,35604.0
2017-08-17 15:30:00,37.84,37.89,37.83,37.84,40764.0,35.2197,35.2662,35.2104,35.2197,40764.0
2017-08-17 15:40:00,37.85,37.85,37.8,37.81,50058.0,35.229,35.229,35.1824,35.1917,50058.0
2017-08-17 15:50:00,37.8,37.81,37.74,37.75,254286.0,35.1824,35.1917,35.1266,35.1359,254286.0
2017-08-18 09:30:00,37.67,37.72,37.46,37.5,24661.0,35.0614,35.108,34.866,34.9032,24661.0
2017-08-18 09:40:00,37.5,37.6,37.49,37.57,12455.0,34.9032,34.9963,34.8939,34.9684,12455.0
2017-08-18 09:50:00,37.58,37.58,37.46,37.48,15460.0,34.9777,34.9777,34.866,34.8846,15460.0
2017-08-18 10:00:00,37.48,37.55,37.48,37.54,35837.0,34.8846,34.9497,34.8846,34.9404,35837.0
2017-08-18 10:10:00,37.53,37.56,37.49,37.56,11949.0,34.9311,34.959,34.8939,34.959,11949.0
2017-08-18 10:20:00,37.56,37.6,37.54,37.54,14400.0,34.959,34.9963,34.9404,34.9404,14400.0
2017-08-18 10:30:00,37.53,37.57,37.51,37.56,17571.0,34.9311,34.9684,34.9125,34.959,17571.0
2017-08-18 10:40:00,37.56,37.58,37.53,37.54,19947.0,34.959,34.9777,34.9311,34.9404,19947.0
2017-08-18 10:50:00,37.54,37.57,37.54,37.57,12210.0,34.9404,34.9684,34.9404,34.9684,12210.0
2017-08-18 11:00:00,37.57,37.57,37.53,37.53,9555.0,34.9684,34.9684,34.9311,34.9311,9555.0
2017-08-18 11:10:00,37.53,37.58,37.51,37.57,19693.0,34.9311,34.9777,34.9125,34.9684,19693.0
2017-08-18 11:20:00,37.57,37.63,37.54,37.62,15893.0,34.9684,35.0242,34.9404,35.0149,15893.0
2017-08-18 11:30:00,37.62,37.67,37.62,37.66,17564.0,35.0149,35.0614,35.0149,35.0521,17564.0
2017-08-18 11:40:00,37.67,37.69,37.65,37.69,13610.0,35.0614,35.08,35.0428,35.08,13610.0
2017-08-18 11:50:00,37.69,37.72,37.68,37.69,14500.0,35.08,35.108,35.0707,35.08,14500.0
2017-08-18 12:00:00,37.69,37.69,37.62,37.62,44307.0,35.08,35.08,35.0149,35.0149,44307.0
2017-08-18 12:10:00,37.62,37.64,37.61,37.64,63541.0,35.0149,35.0335,35.0056,35.0335,63541.0
2017-08-18 12:20:00,37.63,37.66,37.61,37.66,8900.0,35.0242,35.0521,35.0056,35.0521,8900.0
2017-08-18 12:30:00,37.66,37.68,37.65,37.67,10368.0,35.0521,35.0707,35.0428,35.0614,10368.0
2017-08-18 12:40:00,37.68,37.73,37.66,37.7,19215.0,35.0707,35.1173,35.0521,35.0894,19215.0
2017-08-18 12:50:00,37.7,37.71,37.66,37.66,39750.0,35.0894,35.0987,35.0521,35.0521,39750.0
2017-08-18 13:00:00,37.66,37.67,37.62,37.64,19223.0,35.0521,35.0614,35.0149,35.0335,19223.0
2017-08-18 13:10:00,37.64,37.66,37.62,37.63,11932.0,35.0335,35.0521,35.0149,35.0242,11932.0
2017-08-18 13:20:00,37.63,37.64,37.61,37.63,15450.0,35.0242,35.0335,35.0056,35.0242,15450.0
2017-08-18 13:30:00,37.63,37.64,37.6,37.61,22627.0,35.0242,35.0335,34.9963,35.0056,22627.0
2017-08-18 13:40:00,37.62,37.62,37.59,37.62,7045.0,35.0149,35.0149,34.987,35.0149,7045.0
2017-08-18 13:50:00,37.62,37.63,37.58,37.58,19046.0,35.0149,35.0242,34.9777,34.9777,19046.0
2017-08-18 14:00:00,37.57,37.6,37.56,37.57,11512.0,34.9684,34.9963,34.959,34.9684,11512.0
2017-08-18 14:10:00,37.58,37.58,37.56,37.56,7032.0,34.9777,34.9777,34.959,34.959,7032.0
2017-08-18 14:20:00,37.57,37.6,37.54,37.59,22162.0,34.9684,34.9963,34.9404,34.987,22162.0
2017-08-18 14:30:00,37.59,37.61,37.58,37.59,40136.0,34.987,35.0056,34.9777,34.987,40136.0
2017-08-18 14:40:00,37.59,37.61,37.57,37.59,17500.0,34.987,35.0056,34.9684,34.987,17500.0
2017-08-18 14:50:00,37.59,37.6,37.57,37.57,30191.0,34.987,34.9963,34.9684,34.9684,30191.0
2017-08-18 15:00:00,37.57,37.6,37.55,37.59,21527.0,34.9684,34.9963,34.9497,34.987,21527.0
2017-08-18 15:10:00,37.59,37.59,37.52,37.53,60764.0,34.987,34.987,34.9218,34.9311,60764.0
2017-08-18 15:20:00,37.54,37.55,37.5,37.52,25395.0,34.9404,34.9497,34.9032,34.9218,25395.0
2017-08-18 15:30:00,37.52,37.55,37.5,37.52,100400.0,34.9218,34.9497,34.9032,34.9218,100400.0
2017-08-18 15:40:00,37.53,37.56,37.52,37.52,51800.0,34.9311,34.959,34.9218,34.9218,51800.0
2017-08-18 15:50:00,37.51,37.53,37.45,37.46,154183.0,34.9125,34.9311,34.8567,34.866,154183.0
2017-08-21 09:30:00,37.35,37.57,37.35,37.53,78392.0,34.7636,34.9684,34.7636,34.9311,78392.0
2017-08-21 09:40:00,37.51,37.55,37.49,37.52,17548.0,34.9125,34.9497,34.8939,34.9218,17548.0
2017-08-21 09:50:00,37.52,37.53,37.43,37.44,18679.0,34.9218,34.9311,34.838,34.8474,18679.0
2017-08-21 10:00:00,37.44,37.46,37.41,37.44,22141.0,34.8474,34.866,34.8194,34.8474,22141.0
2017-08-21 10:10:00,37.44,37.45,37.38,37.4,45353.0,34.8474,34.8567,34.7915,34.8101,45353.0
2017-08-21 10:20:00,37.39,37.44,37.37,37.44,29782.0,34.8008,34.8474,34.7822,34.8474,29782.0
2017-08-21 10:30:00,37.44,37.49,37.44,37.46,10050.0,34.8474,34.8939,34.8474,34.866,10050.0
2017-08-21 10:40:00,37.45,37.52,37.45,37.5,15799.0,34.8567,34.9218,34.8567,34.9032,15799.0
2017-08-21 10:50:00,37.5,37.54,37.5,37.52,11244.0,34.9032,34.9404,34.9032,34.9218,11244.0
2017-08-21 11:00:00,37.5,37.53,37.49,37.53,43855.0,34.9032,34.9311,34.8939,34.9311,43855.0
2017-08-21 11:10:00,37.53,37.6,37.53,37.6,19946.0,34.9311,34.9963,34.9311,34.9963,19946.0
2017-08-21 11:20:00,37.59,37.61,37.57,37.57,15494.0,34.987,35.0056,34.9684,34.9684,15494.0
2017-08-21 11:30:00,37.57,37.61,37.57,37.6,15569.0,34.9684,35.0056,34.9684,34.9963,15569.0
2017-08-21 11:40:00,37.61,37.62,37.58,37.61,6300.0,35.0056,35.0149,34.9777,35.0056,6300.0
2017-08-21 11:50:00,37.61,37.61,37.58,37.58,8980.0,35.0056,35.0056,34.9777,34.9777,8980.0
2017-08-21 12:00:00,37.58,37.59,37.57,37.57,16000.0,34.9777,34.987,34.9684,34.9684,16000.0
2017-08-21 12:10:00,37.57,37.58,37.56,37.58,16857.0,34.9684,34.9777,34.959,34.9777,16857.0
2017-08-21 12:20:00,37.58,37.61,37.57,37.61,19012.0,34.9777,35.0056,34.9684,35.0056,19012.0
2017-08-21 12:30:00,37.61,37.62,37.6,37.6,13100.0,35.0056,35.0149,34.9963,34.9963,13100.0
2017-08-21 12:40:00,37.6,37.6,37.58,37.58,8843.0,34.9963,34.9963,34.9777,34.9777,8843.0
2017-08-21 12:50:00,37.58,37.58,37.56,37.57,3277.0,34.9777,34.9777,34.959,34.9684,3277.0
2017-08-21 13:00:00,37.58,37.59,37.58,37.59,6893.0,34.9777,34.987,34.9777,34.987,6893.0
2017-08-21 13:10:00,37.59,37.6,37.59,37.6,3200.0,34.987,34.9963,34.987,34.9963,3200.0
2017-08-21 13:20:00,37.6,37.61,37.59,37.6,30361.0,34.9963,35.0056,34.987,34.9963,30361.0
2017-08-21 13:30:00,37.59,37.6,37.56,37.57,11500.0,34.987,34.9963,34.959,34.9684,11500.0
2017-08-21 13:40:00,37.57,37.58,37.57,37.57,5692.0,34.9684,34.9777,34.9684,34.9684,5692.0
2017-08-21 13:50:00,37.57,37.58,37.53,37.54,61899.0,34.9684,34.9777,34.9311,34.9404,61899.0
2017-08-21 14:00:00,37.54,37.56,37.52,37.55,118833.0,34.9404,34.959,34.9218,34.9497,118833.0
2017-08-21 14:10:00,37.55,37.56,37.53,37.54,8233.0,34.9497,34.959,34.9311,34.9404,8233.0
2017-08-21 14:20:00,37.54,37.54,37.52,37.53,19307.0,34.9404,34.9404,34.9218,34.9311,19307.0
2017-08-21 14:30:00,37.54,37.54,37.53,37.53,14336.0,34.9404,34.9404,34.9311,34.9311,14336.0
2017-08-21 14:40:00,37.52,37.55,37.52,37.54,23629.0,34.9218,34.9497,34.9218,34.9404,23629.0
2017-08-21 14:50:00,37.53,37.55,37.5,37.51,10201.0,34.9311,34.9497,34.9032,34.9125,10201.0
2017-08-21 15:00:00,37.51,37.52,37.5,37.52,8194.0,34.9125,34.9218,34.9032,34.9218,8194.0
2017-08-21 15:10:00,37.52,37.52,37.5,37.51,25673.0,34.9218,34.9218,34.9032,34.9125,25673.0
2017-08-21 15:20:00,37.51,37.56,37.51,37.56,10902.0,34.9125,34.959,34.9125,34.959,10902.0
2017-08-21 15:30:00,37.56,37.58,37.55,37.58,46146.0,34.959,34.9777,34.9497,34.9777,46146.0
2017-08-21 15:40:00,37.58,37.59,37.55,37.55,30103.0,34.9777,34.987,34.9497,34.9497,30103.0
2017-08-21 15:50:00,37.56,37.57,37.51,37.52,114998.0,34.959,34.9684,34.9125,34.9218,114998.0
2017-08-22 09:30:00,37.53,37.65,37.43,37.65,49015.0,34.9311,35.0428,34.838,35.0428,49015.0
2017-08-22 09:40:00,37.66,37.66,37.53,37.55,21906.0,35.0521,35.0521,34.9311,34.9497,21906.0
2017-08-22 09:50:00,37.56,37.6,37.54,37.54,5751.0,34.959,34.9963,34.9404,34.9404,5751.0
2017-08-22 10:00:00,37.54,37.59,37.51,37.51,8900.0,34.9404,34.987,34.9125,34.9125,8900.0
2017-08-22 10:10:00,37.5,37.52,37.46,37.5,112250.0,34.9032,34.9218,34.866,34.9032,112250.0
2017-08-22 10:20:00,37.49,37.5,37.44,37.45,29400.0,34.8939,34.9032,34.8474,34.8567,29400.0
2017-08-22 10:30:00,37.45,37.46,37.38,37.42,44444.0,34.8567,34.866,34.7915,34.8287,44444.0
2017-08-22 10:40:00,37.43,37.45,37.41,37.44,7840.0,34.838,34.8567,34.8194,34.8474,7840.0
2017-08-22 10:50:00,37.45,37.5,37.45,37.5,5600.0,34.8567,34.9032,34.8567,34.9032,5600.0
2017-08-22 11:00:00,37.5,37.5,37.43,37.44,89637.0,34.9032,34.9032,34.838,34.8474,89637.0
2017-08-22 11:10:00,37.43,37.46,37.43,37.46,19130.0,34.838,34.866,34.838,34.866,19130.0
2017-08-22 11:20:00,37.46,37.47,37.44,37.44,10838.0,34.866,34.8753,34.8474,34.8474,10838.0
2017-08-22 11:30:00,37.44,37.52,37.44,37.51,9095.0,34.8474,34.9218,34.8474,34.9125,9095.0
2017-08-22 11:40:00,37.52,37.59,37.51,37.57,18422.0,34.9218,34.987,34.9125,34.9684,18422.0
2017-08-22 11:50:00,37.56,37.56,37.55,37.55,14893.0,34.959,34.959,34.9497,34.9497,14893.0
2017-08-22 12:00:00,37.55,37.56,37.52,37.55,75041.0,34.9497,34.959,34.9218,34.9497,75041.0
2017-08-22 12:10:00,37.55,37.57,37.52,37.52,14926.0,34.9497,34.9684,34.9218,34.9218,14926.0
2017-08-22 12:20:00,37.52,37.54,37.52,37.54,11161.0,34.9218,34.9404,34.9218,34.9404,11161.0
2017-08-22 12:30:00,37.54,37.54,37.51,37.51,24323.0,34.9404,34.9404,34.9125,34.9125,24323.0
2017-08-22 12:40:00,37.51,37.51,37.5,37.51,6900.0,34.9125,34.9125,34.9032,34.9125,6900.0
2017-08-22 12:50:00,37.52,37.53,37.51,37.52,11163.0,34.9218,34.9311,34.9125,34.9218,11163.0
2017-08-22 13:00:00,37.53,37.56,37.53,37.55,10896.0,34.9311,34.959,34.9311,34.9497,10896.0
2017-08-22 13:10:00,37.55,37.55,37.53,37.55,17283.0,34.9497,34.9497,34.9311,34.9497,17283.0
2017-08-22 13:20:00,37.55,37.56,37.54,37.55,4535.0,34.9497,34.959,34.9404,34.9497,4535.0
2017-08-22 13:30:00,37.56,37.59,37.55,37.58,17408.0,34.959,34.987,34.9497,34.9777,17408.0
2017-08-22 13:40:00,37.57,37.57,37.53,37.53,5266.0,34.9684,34.9684,34.9311,34.9311,5266.0
2017-08-22 13:50:00,37.53,37.53,37.51,37.52,8710.0,34.9311,34.9311,34.9125,34.9218,8710.0
2017-08-22 14:00:00,37.52,37.53,37.5,37.5,13949.0,34.9218,34.9311,34.9032,34.9032,13949.0
2017-08-22 14:10:00,37.5,37.53,37.49,37.53,11646.0,34.9032,34.9311,34.8939,34.9311,11646.0
2017-08-22 14:20:00,37.53,37.58,37.52,37.58,7200.0,34.9311,34.9777,34.9218,34.9777,7200.0
2017-08-22 14:30:00,37.58,37.59,37.56,37.59,16597.0,34.9777,34.987,34.959,34.987,16597.0
2017-08-22 14:40:00,37.59,37.6,37.56,37.6,18499.0,34.987,34.9963,34.959,34.9963,18499.0
2017-08-22 14:50:00,37.59,37.6,37.58,37.6,6856.0,34.987,34.9963,34.9777,34.9963,6856.0
2017-08-22 15:00:00,37.61,37.61,37.58,37.6,51358.0,35.0056,35.0056,34.9777,34.9963,51358.0
2017-08-22 15:10:00,37.6,37.63,37.59,37.62,10265.0,34.9963,35.0242,34.987,35.0149,10265.0
2017-08-22 15:20:00,37.62,37.64,37.62,37.63,9120.0,35.0149,35.0335,35.0149,35.0242,9120.0
2017-08-22 15:30:00,37.63,37.65,37.62,37.62,19405.0,35.0242,35.0428,35.0149,35.0149,19405.0
2017-08-22 15:40:00,37.62,37.67,37.62,37.67,12972.0,35.0149,35.0614,35.0149,35.0614,12972.0
2017-08-22 15:50:00,37.67,37.67,37.62,37.65,488018.0,35.0614,35.0614,35.0149,35.0428,488018.0
2017-08-23 09:30:00,37.4,37.55,37.17,37.54,85224.0,34.8101,34.9497,34.5961,34.9404,85224.0
2017-08-23 09:40:00,37.53,37.54,37.39,37.45,158163.0,34.9311,34.9404,34.8008,34.8567,158163.0
2017-08-23 09:50:00,37.45,37.47,37.41,37.45,79993.0,34.8567,34.8753,34.8194,34.8567,79993.0
2017-08-23 10:00:00,37.45,37.45,37.28,37.31,242778.0,34.8567,34.8567,34.6984,34.7264,242778.0
2017-08-23 10:10:00,37.31,37.41,37.31,37.4,175185.0,34.7264,34.8194,34.7264,34.8101,175185.0
2017-08-23 10:20:00,37.41,37.42,37.39,37.4,28726.0,34.8194,34.8287,34.8008,34.8101,28726.0
2017-08-23 10:30:00,37.41,37.42,37.37,37.39,18316.0,34.8194,34.8287,34.7822,34.8008,18316.0
2017-08-23 10:40:00,37.4,37.4,37.36,37.36,19243.0,34.8101,34.8101,34.7729,34.7729,19243.0
2017-08-23 10:50:00,37.35,37.35,37.33,37.35,15756.0,34.7636,34.7636,34.745,34.7636,15756.0
2017-08-23 11:00:00,37.36,37.39,37.36,37.38,8001.0,34.7729,34.8008,34.7729,34.7915,8001.0
2017-08-23 11:10:00,37.37,37.38,37.33,37.36,9545.0,34.7822,34.7915,34.745,34.7729,9545.0
2017-08-23 11:20:00,37.36,37.37,37.32,37.35,9136.0,34.7729,34.7822,34.7357,34.7636,9136.0
2017-08-23 11:30:00,37.35,37.36,37.34,37.36,7734.0,34.7636,34.7729,34.7543,34.7729,7734.0
2017-08-23 11:40:00,37.36,37.37,37.34,37.37,10363.0,34.7729,34.7822,34.7543,34.7822,10363.0
2017-08-23 11:50:00,37.37,37.39,37.36,37.38,11055.0,34.7822,34.8008,34.7729,34.7915,11055.0
2017-08-23 12:00:00,37.37,37.39,37.36,37.39,14085.0,34.7822,34.8008,34.7729,34.8008,14085.0
2017-08-23 12:10:00,37.38,37.41,37.38,37.41,4827.0,34.7915,34.8194,34.7915,34.8194,4827.0
2017-08-23 12:20:00,37.4,37.42,37.37,37.37,6831.0,34.8101,34.8287,34.7822,34.7822,6831.0
2017-08-23 12:30:00,37.37,37.37,37.35,37.35,3400.0,34.7822,34.7822,34.7636,34.7636,3400.0
2017-08-23 12:40:00,37.36,37.36,37.31,37.32,19559.0,34.7729,34.7729,34.7264,34.7357,19559.0
2017-08-23 12:50:00,37.31,37.35,37.31,37.32,9511.0,34.7264,34.7636,34.7264,34.7357,9511.0
2017-08-23 13:00:00,37.33,37.36,37.33,37.36,5446.0,34.745,34.7729,34.745,34.7729,5446.0
2017-08-23 13:10:00,37.36,37.36,37.3,37.32,19957.0,34.7729,34.7729,34.7171,34.7357,19957.0
2017-08-23 13:20:00,37.32,37.33,37.29,37.29,7749.0,34.7357,34.745,34.7077,34.7077,7749.0
2017-08-23 13:30:00,37.29,37.29,37.25,37.26,38202.0,34.7077,34.7077,34.6705,34.6798,38202.0
2017-08-23 13:40:00,37.26,37.28,37.25,37.26,33194.0,34.6798,34.6984,34.6705,34.6798,33194.0
2017-08-23 13:50:00,37.26,37.26,37.23,37.26,13021.0,34.6798,34.6798,34.6519,34.6798,13021.0
2017-08-23 14:00:00,37.27,37.28,37.21,37.22,7528.0,34.6891,34.6984,34.6333,34.6426,7528.0
2017-08-23 14:10:00,37.22,37.26,37.21,37.25,13284.0,34.6426,34.6798,34.6333,34.6705,13284.0
2017-08-23 14:20:00,37.24,37.25,37.23,37.24,5048.0,34.6612,34.6705,34.6519,34.6612,5048.0
2017-08-23 14:30:00,37.23,37.27,37.23,37.27,10588.0,34.6519,34.6891,34.6519,34.6891,10588.0
2017-08-23 14:40:00,37.27,37.31,37.27,37.3,23510.0,34.6891,34.7264,34.6891,34.7171,23510.0
2017-08-23 14:50:00,37.31,37.32,37.3,37.31,10580.0,34.7264,34.7357,34.7171,34.7264,10580.0
2017-08-23 15:00:00,37.32,37.34,37.32,37.34,10063.0,34.7357,34.7543,34.7357,34.7543,10063.0
2017-08-23 15:10:00,37.34,37.36,37.34,37.35,185937.0,34.7543,34.7729,34.7543,34.7636,185937.0
2017-08-23 15:20:00,37.35,37.37,37.33,37.36,457706.0,34.7636,34.7822,34.745,34.7729,457706.0
2017-08-23 15:30:00,37.36,37.4,37.35,37.39,395445.0,34.7729,34.8101,34.7636,34.8008,395445.0
2017-08-23 15:40:00,37.39,37.39,37.35,37.35,358260.0,34.8008,34.8008,34.7636,34.7636,358260.0
2017-08-23 15:50:00,37.35,37.36,37.32,37.33,474069.0,34.7636,34.7729,34.7357,34.745,474069.0
2017-08-24 09:30:00,37.45,37.63,37.42,37.47,74425.0,34.8567,35.0242,34.8287,34.8753,74425.0
2017-08-24 09:40:00,37.48,37.52,37.45,37.47,82743.0,34.8846,34.9218,34.8567,34.8753,82743.0
2017-08-24 09:50:00,37.46,37.46,37.34,37.34,100928.0,34.866,34.866,34.7543,34.7543,100928.0
2017-08-24 10:00:00,37.34,37.37,37.26,37.28,166600.0,34.7543,34.7822,34.6798,34.6984,166600.0
2017-08-24 10:10:00,37.28,37.39,37.28,37.37,100469.0,34.6984,34.8008,34.6984,34.7822,100469.0
2017-08-24 10:20:00,37.37,37.41,37.36,37.38,32027.0,34.7822,34.8194,34.7729,34.7915,32027.0
2017-08-24 10:30:00,37.38,37.43,37.37,37.41,42224.0,34.7915,34.838,34.7822,34.8194,42224.0
2017-08-24 10:40:00,37.4,37.43,37.38,37.4,62353.0,34.8101,34.838,34.7915,34.8101,62353.0
2017-08-24 10:50:00,37.38,37.44,37.38,37.41,41408.0,34.7915,34.8474,34.7915,34.8194,41408.0
2017-08-24 11:00:00,37.41,37.45,37.4,37.44,40449.0,34.8194,34.8567,34.8101,34.8474,40449.0
2017-08-24 11:10:00,37.44,37.47,37.42,37.43,41826.0,34.8474,34.8753,34.8287,34.838,41826.0
2017-08-24 11:20:00,37.43,37.43,37.4,37.41,36631.0,34.838,34.838,34.8101,34.8194,36631.0
2017-08-24 11:30:00,37.41,37.41,37.37,37.4,20589.0,34.8194,34.8194,34.7822,34.8101,20589.0
2017-08-24 11:40:00,37.39,37.43,37.39,37.42,22333.0,34.8008,34.838,34.8008,34.8287,22333.0
2017-08-24 11:50:00,37.41,37.42,37.38,37.41,35923.0,34.8194,34.8287,34.7915,34.8194,35923.0
2017-08-24 12:00:00,37.41,37.42,37.39,37.39,9431.0,34.8194,34.8287,34.8008,34.8008,9431.0
2017-08-24 12:10:00,37.39,37.41,37.38,37.39,34817.0,34.8008,34.8194,34.7915,34.8008,34817.0
2017-08-24 12:20:00,37.39,37.4,37.37,37.37,6924.0,34.8008,34.8101,34.7822,34.7822,6924.0
2017-08-24 12:30:00,37.37,37.38,37.34,37.36,19356.0,34.7822,34.7915,34.7543,34.7729,19356.0
2017-08-24 12:40:00,37.36,37.38,37.35,37.38,19027.0,34.7729,34.7915,34.7636,34.7915,19027.0
2017-08-24 12:50:00,37.38,37.39,37.35,37.36,58258.0,34.7915,34.8008,34.7636,34.7729,58258.0
2017-08-24 13:00:00,37.35,37.36,37.34,37.34,69978.0,34.7636,34.7729,34.7543,34.7543,69978.0
2017-08-24 13:10:00,37.35,37.38,37.34,37.38,148067.0,34.7636,34.7915,34.7543,34.7915,148067.0
2017-08-24 13:20:00,37.38,37.39,37.37,37.37,59944.0,34.7915,34.8008,34.7822,34.7822,59944.0
2017-08-24 13:30:00,37.36,37.37,37.34,37.35,28477.0,34.7729,34.7822,34.7543,34.7636,28477.0
2017-08-24 13:40:00,37.35,37.36,37.32,37.32,17031.0,34.7636,34.7729,34.7357,34.7357,17031.0
2017-08-24 13:50:00,37.32,37.33,37.29,37.3,26150.0,34.7357,34.745,34.7077,34.7171,26150.0
2017-08-24 14:00:00,37.3,37.32,37.28,37.3,29277.0,34.7171,34.7357,34.6984,34.7171,29277.0
2017-08-24 14:10:00,37.3,37.31,37.29,37.31,34048.0,34.7171,34.7264,34.7077,34.7264,34048.0
2017-08-24 14:20:00,37.31,37.33,37.31,37.32,62034.0,34.7264,34.745,34.7264,34.7357,62034.0
2017-08-24 14:30:00,37.32,37.32,37.29,37.3,31099.0,34.7357,34.7357,34.7077,34.7171,31099.0
2017-08-24 14:40:00,37.29,37.3,37.26,37.26,71482.0,34.7077,34.7171,34.6798,34.6798,71482.0
2017-08-24 14:50:00,37.26,37.29,37.25,37.29,44479.0,34.6798,34.7077,34.6705,34.7077,44479.0
2017-08-24 15:00:00,37.28,37.28,37.24,37.25,59810.0,34.6984,34.6984,34.6612,34.6705,59810.0
2017-08-24 15:10:00,37.25,37.27,37.23,37.27,51611.0,34.6705,34.6891,34.6519,34.6891,51611.0
2017-08-24 15:20:00,37.27,37.28,37.25,37.25,62190.0,34.6891,34.6984,34.6705,34.6705,62190.0
2017-08-24 15:30:00,37.25,37.26,37.23,37.26,85354.0,34.6705,34.6798,34.6519,34.6798,85354.0
2017-08-24 15:40:00,37.27,37.27,37.22,37.22,80923.0,34.6891,34.6891,34.6426,34.6426,80923.0
2017-08-24 15:50:00,37.22,37.24,37.21,37.22,226767.0,34.6426,34.6612,34.6333,34.6426,226767.0
2017-08-25 09:30:00,37.28,37.39,37.26,37.33,197613.0,34.6984,34.8008,34.6798,34.745,197613.0
2017-08-25 09:40:00,37.34,37.4,37.33,37.39,95386.0,34.7543,34.8101,34.745,34.8008,95386.0
2017-08-25 09:50:00,37.39,37.48,37.39,37.48,42257.0,34.8008,34.8846,34.8008,34.8846,42257.0
2017-08-25 10:00:00,37.48,37.53,37.47,37.48,48573.0,34.8846,34.9311,34.8753,34.8846,48573.0
2017-08-25 10:10:00,37.48,37.56,37.45,37.55,69391.0,34.8846,34.959,34.8567,34.9497,69391.0
2017-08-25 10:20:00,37.55,37.56,37.51,37.56,76828.0,34.9497,34.959,34.9125,34.959,76828.0
2017-08-25 10:30:00,37.56,37.56,37.5,37.52,30409.0,34.959,34.959,34.9032,34.9218,30409.0
2017-08-25 10:40:00,37.52,37.54,37.44,37.45,50338.0,34.9218,34.9404,34.8474,34.8567,50338.0
2017-08-25 10:50:00,37.44,37.46,37.43,37.46,37481.0,34.8474,34.866,34.838,34.866,37481.0
2017-08-25 11:00:00,37.46,37.46,37.38,37.41,59285.0,34.866,34.866,34.7915,34.8194,59285.0
2017-08-25 11:10:00,37.41,37.43,37.38,37.41,33312.0,34.8194,34.838,34.7915,34.8194,33312.0
2017-08-25 11:20:00,37.41,37.45,37.4,37.45,66680.0,34.8194,34.8567,34.8101,34.8567,66680.0
2017-08-25 11:30:00,37.44,37.44,37.41,37.41,39609.0,34.8474,34.8474,34.8194,34.8194,39609.0
2017-08-25 11:40:00,37.41,37.45,37.41,37.44,18598.0,34.8194,34.8567,34.8194,34.8474,18598.0
2017-08-25 11:50:00,37.44,37.44,37.4,37.41,38002.0,34.8474,34.8474,34.8101,34.8194,38002.0
2017-08-25 12:00:00,37.41,37.48,37.4,37.46,27265.0,34.8194,34.8846,34.8101,34.866,27265.0
2017-08-25 12:10:00,37.47,37.48,37.46,37.46,36406.0,34.8753,34.8846,34.866,34.866,36406.0
2017-08-25 12:20:00,37.47,37.51,37.46,37.51,36647.0,34.8753,34.9125,34.866,34.9125,36647.0
2017-08-25 12:30:00,37.52,37.53,37.5,37.52,34049.0,34.9218,34.9311,34.9032,34.9218,34049.0
2017-08-25 12:40:00,37.52,37.54,37.51,37.53,13083.0,34.9218,34.9404,34.9125,34.9311,13083.0
2017-08-25 12:50:00,37.54,37.57,37.53,37.57,17494.0,34.9404,34.9684,34.9311,34.9684,17494.0
2017-08-25 13:00:00,37.57,37.59,37.57,37.57,27912.0,34.9684,34.987,34.9684,34.9684,27912.0
2017-08-25 13:10:00,37.57,37.6,37.56,37.58,38928.0,34.9684,34.9963,34.959,34.9777,38928.0
2017-08-25 13:20:00,37.58,37.59,37.56,37.57,20598.0,34.9777,34.987,34.959,34.9684,20598.0
2017-08-25 13:30:00,37.58,37.6,37.58,37.59,24800.0,34.9777,34.9963,34.9777,34.987,24800.0
2017-08-25 13:40:00,37.59,37.6,37.59,37.59,10435.0,34.987,34.9963,34.987,34.987,10435.0
2017-08-25 13:50:00,37.58,37.61,37.58,37.59,21088.0,34.9777,35.0056,34.9777,34.987,21088.0
2017-08-25 14:00:00,37.6,37.6,37.59,37.59,11036.0,34.9963,34.9963,34.987,34.987,11036.0
2017-08-25 14:10:00,37.6,37.63,37.6,37.63,27633.0,34.9963,35.0242,34.9963,35.0242,27633.0
2017-08-25 14:20:00,37.63,37.63,37.59,37.59,29660.0,35.0242,35.0242,34.987,34.987,29660.0
2017-08-25 14:30:00,37.59,37.6,37.58,37.59,31900.0,34.987,34.9963,34.9777,34.987,31900.0
2017-08-25 14:40:00,37.6,37.61,37.59,37.6,28730.0,34.9963,35.0056,34.987,34.9963,28730.0
2017-08-25 14:50:00,37.61,37.61,37.6,37.61,16367.0,35.0056,35.0056,34.9963,35.0056,16367.0
2017-08-25 15:00:00,37.61,37.61,37.57,37.6,64768.0,35.0056,35.0056,34.9684,34.9963,64768.0
2017-08-25 15:10:00,37.6,37.62,37.59,37.6,58532.0,34.9963,35.0149,34.987,34.9963,58532.0
2017-08-25 15:20:00,37.6,37.61,37.58,37.6,82268.0,34.9963,35.0056,34.9777,34.9963,82268.0
2017-08-25 15:30:00,37.6,37.6,37.55,37.55,103426.0,34.9963,34.9963,34.9497,34.9497,103426.0
2017-08-25 15:40:00,37.55,37.58,37.55,37.56,103997.0,34.9497,34.9777,34.9497,34.959,103997.0
2017-08-25 15:50:00,37.56,37.56,37.48,37.49,772637.0,34.959,34.959,34.8846,34.8939,772637.0
2017-08-28 09:30:00,37.69,37.77,37.59,37.59,41163.0,35.08,35.1545,34.987,34.987,41163.0
2017-08-28 09:40:00,37.6,37.62,37.53,37.55,51470.0,34.9963,35.0149,34.9311,34.9497,51470.0
2017-08-28 09:50:00,37.55,37.55,37.42,37.45,48278.0,34.9497,34.9497,34.8287,34.8567,48278.0
2017-08-28 10:00:00,37.45,37.48,37.43,37.46,14084.0,34.8567,34.8846,34.838,34.866,14084.0
2017-08-28 10:10:00,37.47,37.5,37.44,37.48,10840.0,34.8753,34.9032,34.8474,34.8846,10840.0
2017-08-28 10:20:00,37.48,37.51,37.47,37.48,4875.0,34.8846,34.9125,34.8753,34.8846,4875.0
2017-08-28 10:30:00,37.48,37.48,37.45,37.45,16712.0,34.8846,34.8846,34.8567,34.8567,16712.0
2017-08-28 10:40:00,37.44,37.44,37.39,37.4,6634.0,34.8474,34.8474,34.8008,34.8101,6634.0
2017-08-28 10:50:00,37.41,37.49,37.41,37.47,42128.0,34.8194,34.8939,34.8194,34.8753,42128.0
2017-08-28 11:00:00,37.48,37.49,37.45,37.45,13002.0,34.8846,34.8939,34.8567,34.8567,13002.0
2017-08-28 11:10:00,37.45,37.48,37.44,37.45,10550.0,34.8567,34.8846,34.8474,34.8567,10550.0
2017-08-28 11:20:00,37.45,37.47,37.45,37.46,5037.0,34.8567,34.8753,34.8567,34.866,5037.0
2017-08-28 11:30:00,37.46,37.48,37.46,37.47,4989.0,34.866,34.8846,34.866,34.8753,4989.0
2017-08-28 11:40:00,37.48,37.5,37.47,37.48,6471.0,34.8846,34.9032,34.8753,34.8846,6471.0
2017-08-28 11:50:00,37.49,37.54,37.49,37.53,8317.0,34.8939,34.9404,34.8939,34.9311,8317.0
2017-08-28 12:00:00,37.52,37.55,37.51,37.52,35885.0,34.9218,34.9497,34.9125,34.9218,35885.0
2017-08-28 12:10:00,37.52,37.53,37.5,37.5,4710.0,34.9218,34.9311,34.9032,34.9032,4710.0
2017-08-28 12:20:00,37.5,37.52,37.48,37.5,15354.0,34.9032,34.9218,34.8846,34.9032,15354.0
2017-08-28 12:30:00,37.5,37.51,37.46,37.46,5434.0,34.9032,34.9125,34.866,34.866,5434.0
2017-08-28 12:40:00,37.46,37.47,37.44,37.46,5500.0,34.866,34.8753,34.8474,34.866,5500.0
2017-08-28 12:50:00,37.46,37.49,37.46,37.48,12000.0,34.866,34.8939,34.866,34.8846,12000.0
2017-08-28 13:00:00,37.49,37.51,37.48,37.5,9865.0,34.8939,34.9125,34.8846,34.9032,9865.0
2017-08-28 13:10:00,37.5,37.5,37.47,37.48,22381.0,34.9032,34.9032,34.8753,34.8846,22381.0
2017-08-28 13:20:00,37.48,37.48,37.44,37.46,56472.0,34.8846,34.8846,34.8474,34.866,56472.0
2017-08-28 13:30:00,37.46,37.47,37.44,37.44,30237.0,34.866,34.8753,34.8474,34.8474,30237.0
2017-08-28 13:40:00,37.45,37.48,37.45,37.48,6283.0,34.8567,34.8846,34.8567,34.8846,6283.0
2017-08-28 13:50:00,37.48,37.49,37.45,37.49,25075.0,34.8846,34.8939,34.8567,34.8939,25075.0
2017-08-28 14:00:00,37.49,37.49,37.45,37.45,12925.0,34.8939,34.8939,34.8567,34.8567,12925.0
2017-08-28 14:10:00,37.46,37.46,37.42,37.43,11343.0,34.866,34.866,34.8287,34.838,11343.0
2017-08-28 14:20:00,37.42,37.45,37.41,37.45,49517.0,34.8287,34.8567,34.8194,34.8567,49517.0
2017-08-28 14:30:00,37.44,37.46,37.43,37.45,9615.0,34.8474,34.866,34.838,34.8567,9615.0
2017-08-28 14:40:00,37.45,37.46,37.44,37.45,12988.0,34.8567,34.866,34.8474,34.8567,12988.0
2017-08-28 14:50:00,37.46,37.48,37.45,37.47,121571.0,34.866,34.8846,34.8567,34.8753,121571.0
2017-08-28 15:00:00,37.47,37.49,37.44,37.44,44749.0,34.8753,34.8939,34.8474,34.8474,44749.0
2017-08-28 15:10:00,37.45,37.45,37.43,37.44,57015.0,34.8567,34.8567,34.838,34.8474,57015.0
2017-08-28 15:20:00,37.43,37.49,37.43,37.48,15332.0,34.838,34.8939,34.838,34.8846,15332.0
2017-08-28 15:30:00,37.49,37.49,37.46,37.47,115732.0,34.8939,34.8939,34.866,34.8753,115732.0
2017-08-28 15:40:00,37.47,37.51,37.46,37.48,141724.0,34.8753,34.9125,34.866,34.8846,141724.0
2017-08-28 15:50:00,37.49,37.52,37.48,37.51,161788.0,34.8939,34.9218,34.8846,34.9125,161788.0
2017-08-29 09:30:00,37.34,37.36,37.18,37.31,52746.0,34.7543,34.7729,34.6054,34.7264,52746.0
2017-08-29 09:40:00,37.3,37.39,37.3,37.36,41534.0,34.7171,34.8008,34.7171,34.7729,41534.0
2017-08-29 09:50:00,37.35,37.45,37.35,37.43,21558.0,34.7636,34.8567,34.7636,34.838,21558.0
2017-08-29 10:00:00,37.44,37.46,37.37,37.38,33874.0,34.8474,34.866,34.7822,34.7915,33874.0
2017-08-29 10:10:00,37.38,37.4,37.35,37.39,38599.0,34.7915,34.8101,34.7636,34.8008,38599.0
2017-08-29 10:20:00,37.4,37.41,37.37,37.39,50018.0,34.8101,34.8194,34.7822,34.8008,50018.0
2017-08-29 10:30:00,37.39,37.41,37.37,37.39,18448.0,34.8008,34.8194,34.7822,34.8008,18448.0
2017-08-29 10:40:00,37.39,37.43,37.39,37.4,21096.0,34.8008,34.838,34.8008,34.8101,21096.0
2017-08-29 10:50:00,37.4,37.45,37.4,37.42,14800.0,34.8101,34.8567,34.8101,34.8287,14800.0
2017-08-29 11:00:00,37.42,37.47,37.41,37.47,22868.0,34.8287,34.8753,34.8194,34.8753,22868.0
2017-08-29 11:10:00,37.46,37.46,37.41,37.41,40517.0,34.866,34.866,34.8194,34.8194,40517.0
2017-08-29 11:20:00,37.42,37.42,37.36,37.37,16162.0,34.8287,34.8287,34.7729,34.7822,16162.0
2017-08-29 11:30:00,37.37,37.37,37.35,37.36,27862.0,34.7822,34.7822,34.7636,34.7729,27862.0
2017-08-29 11:40:00,37.36,37.39,37.35,37.36,34368.0,34.7729,34.8008,34.7636,34.7729,34368.0
2017-08-29 11:50:00,37.37,37.4,37.34,37.34,141045.0,34.7822,34.8101,34.7543,34.7543,141045.0
2017-08-29 12:00:00,37.34,37.35,37.32,37.34,102216.0,34.7543,34.7636,34.7357,34.7543,102216.0
2017-08-29 12:10:00,37.34,37.36,37.34,37.36,31451.0,34.7543,34.7729,34.7543,34.7729,31451.0
2017-08-29 12:20:00,37.37,37.39,37.36,37.38,6200.0,34.7822,34.8008,34.7729,34.7915,6200.0
2017-08-29 12:30:00,37.37,37.37,37.36,37.36,13398.0,34.7822,34.7822,34.7729,34.7729,13398.0
2017-08-29 12:40:00,37.36,37.37,37.34,37.37,42990.0,34.7729,34.7822,34.7543,34.7822,42990.0
2017-08-29 12:50:00,37.36,37.38,37.35,37.38,30083.0,34.7729,34.7915,34.7636,34.7915,30083.0
2017-08-29 13:00:00,37.38,37.39,37.36,37.37,11171.0,34.7915,34.8008,34.7729,34.7822,11171.0
2017-08-29 13:10:00,37.37,37.39,37.36,37.39,16788.0,34.7822,34.8008,34.7729,34.8008,16788.0
2017-08-29 13:20:00,37.39,37.44,37.39,37.42,30318.0,34.8008,34.8474,34.8008,34.8287,30318.0
2017-08-29 13:30:00,37.42,37.44,37.4,37.42,10752.0,34.8287,34.8474,34.8101,34.8287,10752.0
2017-08-29 13:40:00,37.42,37.43,37.42,37.43,12818.0,34.8287,34.838,34.8287,34.838,12818.0
2017-08-29 13:50:00,37.43,37.43,37.4,37.41,23093.0,34.838,34.838,34.8101,34.8194,23093.0
2017-08-29 14:00:00,37.41,37.43,37.41,37.43,23841.0,34.8194,34.838,34.8194,34.838,23841.0
2017-08-29 14:10:00,37.42,37.43,37.41,37.42,18408.0,34.8287,34.838,34.8194,34.8287,18408.0
2017-08-29 14:20:00,37.43,37.44,37.42,37.43,83577.0,34.838,34.8474,34.8287,34.838,83577.0
2017-08-29 14:30:00,37.43,37.48,37.43,37.47,52794.0,34.838,34.8846,34.838,34.8753,52794.0
2017-08-29 14:40:00,37.47,37.49,37.47,37.48,59417.0,34.8753,34.8939,34.8753,34.8846,59417.0
2017-08-29 14:50:00,37.48,37.5,37.47,37.49,20606.0,34.8846,34.9032,34.8753,34.8939,20606.0
2017-08-29 15:00:00,37.49,37.5,37.47,37.48,27153.0,34.8939,34.9032,34.8753,34.8846,27153.0
2017-08-29 15:10:00,37.49,37.5,37.46,37.47,46504.0,34.8939,34.9032,34.866,34.8753,46504.0
2017-08-29 15:20:00,37.47,37.49,37.46,37.47,25684.0,34.8753,34.8939,34.866,34.8753,25684.0
2017-08-29 15:30:00,37.48,37.48,37.46,37.46,137095.0,34.8846,34.8846,34.866,34.866,137095.0
2017-08-29 15:40:00,37.46,37.48,37.45,37.46,101607.0,34.866,34.8846,34.8567,34.866,101607.0
2017-08-29 15:50:00,37.46,37.47,37.44,37.45,125000.0,34.866,34.8753,34.8474,34.8567,125000.0
2017-08-30 09:30:00,37.56,37.56,37.51,37.55,23504.0,34.959,34.959,34.9125,34.9497,23504.0
2017-08-30 09:40:00,37.57,37.62,37.56,37.6,10131.0,34.9684,35.0149,34.959,34.9963,10131.0
2017-08-30 09:50:00,37.6,37.61,37.56,37.6,62856.0,34.9963,35.0056,34.959,34.9963,62856.0
2017-08-30 10:00:00,37.6,37.65,37.59,37.65,6443.0,34.9963,35.0428,34.987,35.0428,6443.0
2017-08-30 10:10:00,37.63,37.65,37.62,37.63,8962.0,35.0242,35.0428,35.0149,35.0242,8962.0
2017-08-30 10:20:00,37.63,37.63,37.61,37.62,8687.0,35.0242,35.0242,35.0056,35.0149,8687.0
2017-08-30 10:30:00,37.62,37.62,37.58,37.59,16898.0,35.0149,35.0149,34.9777,34.987,16898.0
2017-08-30 10:40:00,37.6,37.65,37.6,37.65,12921.0,34.9963,35.0428,34.9963,35.0428,12921.0
2017-08-30 10:50:00,37.66,37.67,37.65,37.66,4500.0,35.0521,35.0614,35.0428,35.0521,4500.0
2017-08-30 11:00:00,37.66,37.66,37.64,37.65,8567.0,35.0521,35.0521,35.0335,35.0428,8567.0
2017-08-30 11:10:00,37.65,37.68,37.64,37.68,3537.0,35.0428,35.0707,35.0335,35.0707,3537.0
2017-08-30 11:20:00,37.67,37.72,37.67,37.71,6710.0,35.0614,35.108,35.0614,35.0987,6710.0
2017-08-30 11:30:00,37.71,37.72,37.68,37.68,3263.0,35.0987,35.108,35.0707,35.0707,3263.0
2017-08-30 11:40:00,37.69,37.71,37.69,37.69,5618.0,35.08,35.0987,35.08,35.08,5618.0
2017-08-30 11:50:00,37.69,37.7,37.67,37.7,26051.0,35.08,35.0894,35.0614,35.0894,26051.0
2017-08-30 12:00:00,37.7,37.73,37.68,37.73,16332.0,35.0894,35.1173,35.0707,35.1173,16332.0
2017-08-30 12:10:00,37.72,37.75,37.71,37.75,47748.0,35.108,35.1359,35.0987,35.1359,47748.0
2017-08-30 12:20:00,37.75,37.76,37.74,37.75,34538.0,35.1359,35.1452,35.1266,35.1359,34538.0
2017-08-30 12:30:00,37.75,37.76,37.74,37.74,32732.0,35.1359,35.1452,35.1266,35.1266,32732.0
2017-08-30 12:40:00,37.74,37.76,37.74,37.74,24627.0,35.1266,35.1452,35.1266,35.1266,24627.0
2017-08-30 12:50:00,37.74,37.77,37.74,37.76,34150.0,35.1266,35.1545,35.1266,35.1452,34150.0
2017-08-30 13:00:00,37.77,37.79,37.77,37.79,15045.0,35.1545,35.1731,35.1545,35.1731,15045.0
2017-08-30 13:10:00,37.79,37.82,37.79,37.81,8741.0,35.1731,35.201,35.1731,35.1917,8741.0
2017-08-30 13:20:00,37.81,37.83,37.8,37.83,12492.0,35.1917,35.2104,35.1824,35.2104,12492.0
2017-08-30 13:30:00,37.82,37.83,37.78,37.78,13982.0,35.201,35.2104,35.1638,35.1638,13982.0
2017-08-30 13:40:00,37.78,37.78,37.76,37.77,10300.0,35.1638,35.1638,35.1452,35.1545,10300.0
2017-08-30 13:50:00,37.77,37.8,37.77,37.78,13361.0,35.1545,35.1824,35.1545,35.1638,13361.0
2017-08-30 14:00:00,37.77,37.79,37.75,37.76,14558.0,35.1545,35.1731,35.1359,35.1452,14558.0
2017-08-30 14:10:00,37.76,37.78,37.75,37.76,9797.0,35.1452,35.1638,35.1359,35.1452,9797.0
2017-08-30 14:20:00,37.76,37.76,37.74,37.75,7942.0,35.1452,35.1452,35.1266,35.1359,7942.0
2017-08-30 14:30:00,37.74,37.77,37.74,37.77,37740.0,35.1266,35.1545,35.1266,35.1545,37740.0
2017-08-30 14:40:00,37.77,37.77,37.74,37.76,38646.0,35.1545,35.1545,35.1266,35.1452,38646.0
2017-08-30 14:50:00,37.77,37.77,37.75,37.75,9369.0,35.1545,35.1545,35.1359,35.1359,9369.0
2017-08-30 15:00:00,37.75,37.77,37.74,37.77,42221.0,35.1359,35.1545,35.1266,35.1545,42221.0
2017-08-30 15:10:00,37.77,37.77,37.74,37.74,21082.0,35.1545,35.1545,35.1266,35.1266,21082.0
2017-08-30 15:20:00,37.75,37.76,37.74,37.75,22971.0,35.1359,35.1452,35.1266,35.1359,22971.0
2017-08-30 15:30:00,37.75,37.76,37.71,37.72,45671.0,35.1359,35.1452,35.0987,35.108,45671.0
2017-08-30 15:40:00,37.73,37.75,37.69,37.75,85115.0,35.1173,35.1359,35.08,35.1359,85115.0
2017-08-30 15:50:00,37.74,37.76,37.74,37.75,145130.0,35.1266,35.1452,35.1266,35.1359,145130.0
2017-08-31 09:30:00,37.93,38.1,37.93,38.07,43367.0,35.3034,35.4617,35.3034,35.4337,43367.0
2017-08-31 09:40:00,38.07,38.12,38.04,38.09,253267.0,35.4337,35.4803,35.4058,35.4523,253267.0
2017-08-31 09:50:00,38.1,38.19,38.08,38.17,239277.0,35.4617,35.5454,35.443,35.5268,239277.0
2017-08-31 10:00:00,38.16,38.17,38.08,38.1,60820.0,35.5175,35.5268,35.443,35.4617,60820.0
2017-08-31 10:10:00,38.09,38.1,38.02,38.04,29236.0,35.4523,35.4617,35.3872,35.4058,29236.0
2017-08-31 10:20:00,38.05,38.05,38.0,38.01,22455.0,35.4151,35.4151,35.3686,35.3779,22455.0
2017-08-31 10:30:00,38.01,38.01,37.96,38.0,17608.0,35.3779,35.3779,35.3313,35.3686,17608.0
2017-08-31 10:40:00,38.01,38.04,38.0,38.04,10430.0,35.3779,35.4058,35.3686,35.4058,10430.0
2017-08-31 10:50:00,38.04,38.08,38.04,38.05,17943.0,35.4058,35.443,35.4058,35.4151,17943.0
2017-08-31 11:00:00,38.06,38.07,38.03,38.07,18176.0,35.4244,35.4337,35.3965,35.4337,18176.0
2017-08-31 11:10:00,38.07,38.07,38.05,38.06,20658.0,35.4337,35.4337,35.4151,35.4244,20658.0
2017-08-31 11:20:00,38.07,38.08,38.05,38.06,15314.0,35.4337,35.443,35.4151,35.4244,15314.0
2017-08-31 11:30:00,38.06,38.06,38.0,38.06,40956.0,35.4244,35.4244,35.3686,35.4244,40956.0
2017-08-31 11:40:00,38.07,38.1,38.06,38.09,17790.0,35.4337,35.4617,35.4244,35.4523,17790.0
2017-08-31 11:50:00,38.09,38.12,38.08,38.1,9012.0,35.4523,35.4803,35.443,35.4617,9012.0
2017-08-31 12:00:00,38.11,38.14,38.1,38.14,16030.0,35.471,35.4989,35.4617,35.4989,16030.0
2017-08-31 12:10:00,38.14,38.16,38.12,38.16,17048.0,35.4989,35.5175,35.4803,35.5175,17048.0
2017-08-31 12:20:00,38.15,38.17,38.15,38.16,25992.0,35.5082,35.5268,35.5082,35.5175,25992.0
2017-08-31 12:30:00,38.16,38.18,38.14,38.17,11544.0,35.5175,35.5361,35.4989,35.5268,11544.0
2017-08-31 12:40:00,38.17,38.17,38.15,38.15,76021.0,35.5268,35.5268,35.5082,35.5082,76021.0
2017-08-31 12:50:00,38.15,38.17,38.15,38.16,37648.0,35.5082,35.5268,35.5082,35.5175,37648.0
2017-08-31 13:00:00,38.16,38.16,38.15,38.16,23765.0,35.5175,35.5175,35.5082,35.5175,23765.0
2017-08-31 13:10:00,38.15,38.18,38.14,38.17,17503.0,35.5082,35.5361,35.4989,35.5268,17503.0
2017-08-31 13:20:00,38.18,38.2,38.17,38.17,11650.0,35.5361,35.5547,35.5268,35.5268,11650.0
2017-08-31 13:30:00,38.17,38.17,38.16,38.16,5995.0,35.5268,35.5268,35.5175,35.5175,5995.0
2017-08-31 13:40:00,38.16,38.16,38.12,38.14,41556.0,35.5175,35.5175,35.4803,35.4989,41556.0
2017-08-31 13:50:00,38.13,38.16,38.12,38.15,14580.0,35.4896,35.5175,35.4803,35.5082,14580.0
2017-08-31 14:00:00,38.16,38.16,38.14,38.14,24169.0,35.5175,35.5175,35.4989,35.4989,24169.0
2017-08-31 14:10:00,38.15,38.16,38.14,38.15,18294.0,35.5082,35.5175,35.4989,35.5082,18294.0
2017-08-31 14:20:00,38.14,38.16,38.13,38.14,26201.0,35.4989,35.5175,35.4896,35.4989,26201.0
2017-08-31 14:30:00,38.15,38.17,38.14,38.16,27820.0,35.5082,35.5268,35.4989,35.5175,27820.0
2017-08-31 14:40:00,38.15,38.18,38.15,38.17,23223.0,35.5082,35.5361,35.5082,35.5268,23223.0
2017-08-31 14:50:00,38.18,38.2,38.17,38.2,30880.0,35.5361,35.5547,35.5268,35.5547,30880.0
2017-08-31 15:00:00,38.2,38.2,38.16,38.16,62803.0,35.5547,35.5547,35.5175,35.5175,62803.0
2017-08-31 15:10:00,38.17,38.2,38.16,38.2,46378.0,35.5268,35.5547,35.5175,35.5547,46378.0
2017-08-31 15:20:00,38.2,38.21,38.19,38.2,55330.0,35.5547,35.564,35.5454,35.5547,55330.0
2017-08-31 15:30:00,38.2,38.23,38.19,38.22,90689.0,35.5547,35.5827,35.5454,35.5733,90689.0
2017-08-31 15:40:00,38.22,38.23,38.2,38.2,59798.0,35.5733,35.5827,35.5547,35.5547,59798.0
2017-08-31 15:50:00,38.21,38.22,38.17,38.19,283751.0,35.564,35.5733,35.5268,35.5454,283751.0
2017-09-01 09:30:00,38.29,38.38,38.28,38.34,19663.0,35.6385,35.7223,35.6292,35.685,19663.0
2017-09-01 09:40:00,38.35,38.44,38.35,38.4,29560.0,35.6943,35.7781,35.6943,35.7409,29560.0
2017-09-01 09:50:00,38.4,38.4,38.32,38.34,26017.0,35.7409,35.7409,35.6664,35.685,26017.0
2017-09-01 10:00:00,38.34,38.38,38.33,38.37,29770.0,35.685,35.7223,35.6757,35.713,29770.0
2017-09-01 10:10:00,38.38,38.4,38.35,38.36,19725.0,35.7223,35.7409,35.6943,35.7036,19725.0
2017-09-01 10:20:00,38.36,38.38,38.34,38.38,25409.0,35.7036,35.7223,35.685,35.7223,25409.0
2017-09-01 10:30:00,38.38,38.39,38.34,38.38,23770.0,35.7223,35.7316,35.685,35.7223,23770.0
2017-09-01 10:40:00,38.39,38.4,38.38,38.4,12490.0,35.7316,35.7409,35.7223,35.7409,12490.0
2017-09-01 10:50:00,38.4,38.43,38.38,38.43,17991.0,35.7409,35.7688,35.7223,35.7688,17991.0
2017-09-01 11:00:00,38.42,38.43,38.36,38.38,18954.0,35.7595,35.7688,35.7036,35.7223,18954.0
2017-09-01 11:10:00,38.38,38.41,38.37,38.39,19184.0,35.7223,35.7502,35.713,35.7316,19184.0
2017-09-01 11:20:00,38.39,38.4,38.35,38.37,17856.0,35.7316,35.7409,35.6943,35.713,17856.0
2017-09-01 11:30:00,38.37,38.37,38.33,38.34,12033.0,35.713,35.713,35.6757,35.685,12033.0
2017-09-01 11:40:00,38.34,38.37,38.32,38.36,11350.0,35.685,35.713,35.6664,35.7036,11350.0
2017-09-01 11:50:00,38.36,38.37,38.34,38.35,9053.0,35.7036,35.713,35.685,35.6943,9053.0
2017-09-01 12:00:00,38.34,38.34,38.3,38.31,10548.0,35.685,35.685,35.6478,35.6571,10548.0
2017-09-01 12:10:00,38.31,38.35,38.31,38.34,9034.0,35.6571,35.6943,35.6571,35.685,9034.0
2017-09-01 12:20:00,38.33,38.33,38.31,38.32,4105.0,35.6757,35.6757,35.6571,35.6664,4105.0
2017-09-01 12:30:00,38.32,38.35,38.32,38.35,19416.0,35.6664,35.6943,35.6664,35.6943,19416.0
2017-09-01 12:40:00,38.35,38.38,38.35,38.36,11302.0,35.6943,35.7223,35.6943,35.7036,11302.0
2017-09-01 12:50:00,38.37,38.39,38.36,38.39,32606.0,35.713,35.7316,35.7036,35.7316,32606.0
2017-09-01 13:00:00,38.39,38.41,38.38,38.4,24333.0,35.7316,35.7502,35.7223,35.7409,24333.0
2017-09-01 13:10:00,38.41,38.41,38.4,38.4,15310.0,35.7502,35.7502,35.7409,35.7409,15310.0
2017-09-01 13:20:00,38.4,38.41,38.38,38.41,35490.0,35.7409,35.7502,35.7223,35.7502,35490.0
2017-09-01 13:30:00,38.41,38.42,38.39,38.39,7951.0,35.7502,35.7595,35.7316,35.7316,7951.0
2017-09-01 13:40:00,38.38,38.4,38.38,38.4,17362.0,35.7223,35.7409,35.7223,35.7409,17362.0
2017-09-01 13:50:00,38.4,38.41,38.37,38.38,23507.0,35.7409,35.7502,35.713,35.7223,23507.0
2017-09-01 14:00:00,38.38,38.4,38.38,38.4,16220.0,35.7223,35.7409,35.7223,35.7409,16220.0
2017-09-01 14:10:00,38.4,38.41,38.39,38.4,9440.0,35.7409,35.7502,35.7316,35.7409,9440.0
2017-09-01 14:20:00,38.4,38.46,38.39,38.44,34267.0,35.7409,35.7967,35.7316,35.7781,34267.0
2017-09-01 14:30:00,38.45,38.46,38.44,38.45,41197.0,35.7874,35.7967,35.7781,35.7874,41197.0
2017-09-01 14:40:00,38.44,38.45,38.43,38.44,11106.0,35.7781,35.7874,35.7688,35.7781,11106.0
2017-09-01 14:50:00,38.44,38.45,38.42,38.43,14566.0,35.7781,35.7874,35.7595,35.7688,14566.0
2017-09-01 15:00:00,38.43,38.43,38.41,38.42,9360.0,35.7688,35.7688,35.7502,35.7595,9360.0
2017-09-01 15:10:00,38.43,38.43,38.41,38.41,16182.0,35.7688,35.7688,35.7502,35.7502,16182.0
2017-09-01 15:20:00,38.41,38.42,38.4,38.42,20033.0,35.7502,35.7595,35.7409,35.7595,20033.0
2017-09-01 15:30:00,38.42,38.43,38.4,38.43,46372.0,35.7595,35.7688,35.7409,35.7688,46372.0
2017-09-01 15:40:00,38.43,38.43,38.39,38.41,44935.0,35.7688,35.7688,35.7316,35.7502,44935.0
2017-09-01 15:50:00,38.41,38.44,38.38,38.38,187883.0,35.7502,35.7781,35.7223,35.7223,187883.0
2017-09-05 09:30:00,38.37,38.47,38.33,38.34,52506.0,35.713,35.806,35.6757,35.685,52506.0
2017-09-05 09:40:00,38.34,38.43,38.34,38.42,27334.0,35.685,35.7688,35.685,35.7595,27334.0
2017-09-05 09:50:00,38.41,38.46,38.41,38.46,49599.0,35.7502,35.7967,35.7502,35.7967,49599.0
2017-09-05 10:00:00,38.44,38.44,38.36,38.37,23246.0,35.7781,35.7781,35.7036,35.713,23246.0
2017-09-05 10:10:00,38.38,38.39,38.34,38.37,174141.0,35.7223,35.7316,35.685,35.713,174141.0
2017-09-05 10:20:00,38.37,38.37,38.29,38.32,27014.0,35.713,35.713,35.6385,35.6664,27014.0
2017-09-05 10:30:00,38.32,38.32,38.27,38.28,25426.0,35.6664,35.6664,35.6199,35.6292,25426.0
2017-09-05 10:40:00,38.28,38.28,38.24,38.28,41059.0,35.6292,35.6292,35.592,35.6292,41059.0
2017-09-05 10:50:00,38.28,38.3,38.27,38.28,15440.0,35.6292,35.6478,35.6199,35.6292,15440.0
2017-09-05 11:00:00,38.28,38.3,38.26,38.3,26198.0,35.6292,35.6478,35.6106,35.6478,26198.0
2017-09-05 11:10:00,38.3,38.31,38.28,38.29,8440.0,35.6478,35.6571,35.6292,35.6385,8440.0
2017-09-05 11:20:00,38.29,38.34,38.28,38.33,15705.0,35.6385,35.685,35.6292,35.6757,15705.0
2017-09-05 11:30:00,38.33,38.35,38.32,38.35,13270.0,35.6757,35.6943,35.6664,35.6943,13270.0
2017-09-05 11:40:00,38.35,38.35,38.31,38.34,16304.0,35.6943,35.6943,35.6571,35.685,16304.0
2017-09-05 11:50:00,38.34,38.35,38.32,38.34,13370.0,35.685,35.6943,35.6664,35.685,13370.0
2017-09-05 12:00:00,38.34,38.34,38.21,38.22,82983.0,35.685,35.685,35.564,35.5733,82983.0
2017-09-05 12:10:00,38.23,38.23,38.18,38.19,22896.0,35.5827,35.5827,35.5361,35.5454,22896.0
2017-09-05 12:20:00,38.19,38.22,38.14,38.15,13067.0,35.5454,35.5733,35.4989,35.5082,13067.0
2017-09-05 12:30:00,38.14,38.14,38.08,38.11,34593.0,35.4989,35.4989,35.443,35.471,34593.0
2017-09-05 12:40:00,38.11,38.11,38.04,38.06,13797.0,35.471,35.471,35.4058,35.4244,13797.0
2017-09-05 12:50:00,38.07,38.07,38.04,38.06,24644.0,35.4337,35.4337,35.4058,35.4244,24644.0
2017-09-05 13:00:00,38.05,38.05,37.99,38.0,12011.0,35.4151,35.4151,35.3593,35.3686,12011.0
2017-09-05 13:10:00,38.0,38.05,37.98,38.05,8972.0,35.3686,35.4151,35.35,35.4151,8972.0
2017-09-05 13:20:00,38.04,38.07,38.01,38.03,15470.0,35.4058,35.4337,35.3779,35.3965,15470.0
2017-09-05 13:30:00,38.02,38.04,37.98,38.04,27785.0,35.3872,35.4058,35.35,35.4058,27785.0
2017-09-05 13:40:00,38.04,38.07,38.04,38.05,12814.0,35.4058,35.4337,35.4058,35.4151,12814.0
2017-09-05 13:50:00,38.05,38.1,38.04,38.1,16635.0,35.4151,35.4617,35.4058,35.4617,16635.0
2017-09-05 14:00:00,38.1,38.14,38.09,38.13,18319.0,35.4617,35.4989,35.4523,35.4896,18319.0
2017-09-05 14:10:00,38.13,38.16,38.12,38.16,11359.0,35.4896,35.5175,35.4803,35.5175,11359.0
2017-09-05 14:20:00,38.16,38.23,38.16,38.23,29981.0,35.5175,35.5827,35.5175,35.5827,29981.0
2017-09-05 14:30:00,38.23,38.24,38.21,38.21,28242.0,35.5827,35.592,35.564,35.564,28242.0
2017-09-05 14:40:00,38.2,38.21,38.16,38.17,24055.0,35.5547,35.564,35.5175,35.5268,24055.0
2017-09-05 14:50:00,38.16,38.18,38.14,38.17,18655.0,35.5175,35.5361,35.4989,35.5268,18655.0
2017-09-05 15:00:00,38.17,38.18,38.11,38.14,16735.0,35.5268,35.5361,35.471,35.4989,16735.0
2017-09-05 15:10:00,38.14,38.16,38.11,38.14,26354.0,35.4989,35.5175,35.471,35.4989,26354.0
2017-09-05 15:20:00,38.14,38.19,38.12,38.19,24539.0,35.4989,35.5454,35.4803,35.5454,24539.0
2017-09-05 15:30:00,38.19,38.23,38.18,38.18,31866.0,35.5454,35.5827,35.5361,35.5361,31866.0
2017-09-05 15:40:00,38.18,38.22,38.17,38.22,77813.0,35.5361,35.5733,35.5268,35.5733,77813.0
2017-09-05 15:50:00,38.21,38.24,38.19,38.22,83356.0,35.564,35.592,35.5454,35.5733,83356.0
2017-09-06 09:30:00,38.36,38.46,38.28,38.29,49520.0,35.7036,35.7967,35.6292,35.6385,49520.0
2017-09-06 09:40:00,38.29,38.35,38.27,38.34,20472.0,35.6385,35.6943,35.6199,35.685,20472.0
2017-09-06 09:50:00,38.34,38.44,38.33,38.43,21766.0,35.685,35.7781,35.6757,35.7688,21766.0
2017-09-06 10:00:00,38.43,38.44,38.39,38.41,18486.0,35.7688,35.7781,35.7316,35.7502,18486.0
2017-09-06 10:10:00,38.41,38.5,38.41,38.46,76972.0,35.7502,35.834,35.7502,35.7967,76972.0
2017-09-06 10:20:00,38.45,38.49,38.45,38.47,9390.0,35.7874,35.8246,35.7874,35.806,9390.0
2017-09-06 10:30:00,38.46,38.48,38.44,38.45,13650.0,35.7967,35.8153,35.7781,35.7874,13650.0
2017-09-06 10:40:00,38.45,38.46,38.41,38.42,41584.0,35.7874,35.7967,35.7502,35.7595,41584.0
2017-09-06 10:50:00,38.42,38.43,38.4,38.41,13746.0,35.7595,35.7688,35.7409,35.7502,13746.0
2017-09-06 11:00:00,38.41,38.42,38.37,38.38,31403.0,35.7502,35.7595,35.713,35.7223,31403.0
2017-09-06 11:10:00,38.38,38.39,38.34,38.34,8445.0,35.7223,35.7316,35.685,35.685,8445.0
2017-09-06 11:20:00,38.34,38.36,38.34,38.36,20573.0,35.685,35.7036,35.685,35.7036,20573.0
2017-09-06 11:30:00,38.35,38.35,38.33,38.34,18276.0,35.6943,35.6943,35.6757,35.685,18276.0
2017-09-06 11:40:00,38.34,38.37,38.34,38.37,13675.0,35.685,35.713,35.685,35.713,13675.0
2017-09-06 11:50:00,38.38,38.38,38.33,38.34,10189.0,35.7223,35.7223,35.6757,35.685,10189.0
2017-09-06 12:00:00,38.34,38.37,38.32,38.33,11577.0,35.685,35.713,35.6664,35.6757,11577.0
2017-09-06 12:10:00,38.32,38.33,38.31,38.33,13965.0,35.6664,35.6757,35.6571,35.6757,13965.0
2017-09-06 12:20:00,38.33,38.35,38.32,38.34,104597.0,35.6757,35.6943,35.6664,35.685,104597.0
2017-09-06 12:30:00,38.34,38.35,38.32,38.33,70193.0,35.685,35.6943,35.6664,35.6757,70193.0
2017-09-06 12:40:00,38.32,38.34,38.31,38.34,30750.0,35.6664,35.685,35.6571,35.685,30750.0
2017-09-06 12:50:00,38.34,38.35,38.32,38.32,94260.0,35.685,35.6943,35.6664,35.6664,94260.0
2017-09-06 13:00:00,38.32,38.38,38.32,38.38,37519.0,35.6664,35.7223,35.6664,35.7223,37519.0
2017-09-06 13:10:00,38.38,38.39,38.35,38.37,22998.0,35.7223,35.7316,35.6943,35.713,22998.0
2017-09-06 13:20:00,38.37,38.39,38.35,38.36,27461.0,35.713,35.7316,35.6943,35.7036,27461.0
2017-09-06 13:30:00,38.35,38.4,38.35,38.4,73259.0,35.6943,35.7409,35.6943,35.7409,73259.0
2017-09-06 13:40:00,38.4,38.41,38.39,38.4,35047.0,35.7409,35.7502,35.7316,35.7409,35047.0
2017-09-06 13:50:00,38.4,38.4,38.37,38.38,35929.0,35.7409,35.7409,35.713,35.7223,35929.0
2017-09-06 14:00:00,38.38,38.4,38.37,38.38,41022.0,35.7223,35.7409,35.713,35.7223,41022.0
2017-09-06 14:10:00,38.39,38.39,38.37,38.39,28415.0,35.7316,35.7316,35.713,35.7316,28415.0
2017-09-06 14:20:00,38.38,38.4,38.37,38.38,49140.0,35.7223,35.7409,35.713,35.7223,49140.0
2017-09-06 14:30:00,38.38,38.4,38.38,38.39,23568.0,35.7223,35.7409,35.7223,35.7316,23568.0
2017-09-06 14:40:00,38.4,38.41,38.38,38.39,29865.0,35.7409,35.7502,35.7223,35.7316,29865.0
2017-09-06 14:50:00,38.39,38.4,38.38,38.39,26021.0,35.7316,35.7409,35.7223,35.7316,26021.0
2017-09-06 15:00:00,38.38,38.42,38.37,38.41,42784.0,35.7223,35.7595,35.713,35.7502,42784.0
2017-09-06 15:10:00,38.41,38.42,38.4,38.41,37973.0,35.7502,35.7595,35.7409,35.7502,37973.0
2017-09-06 15:20:00,38.41,38.46,38.4,38.45,66438.0,35.7502,35.7967,35.7409,35.7874,66438.0
2017-09-06 15:30:00,38.45,38.45,38.4,38.41,88466.0,35.7874,35.7874,35.7409,35.7502,88466.0
2017-09-06 15:40:00,38.41,38.44,38.41,38.41,90916.0,35.7502,35.7781,35.7502,35.7502,90916.0
2017-09-06 15:50:00,38.41,38.42,38.39,38.41,206992.0,35.7502,35.7595,35.7316,35.7502,206992.0
2017-09-07 09:30:00,38.57,38.57,38.48,38.5,39678.0,35.8991,35.8991,35.8153,35.834,39678.0
2017-09-07 09:40:00,38.49,38.5,38.42,38.44,92038.0,35.8246,35.834,35.7595,35.7781,92038.0
2017-09-07 09:50:00,38.42,38.43,38.36,38.38,13321.0,35.7595,35.7688,35.7036,35.7223,13321.0
2017-09-07 10:00:00,38.38,38.38,38.28,38.31,30126.0,35.7223,35.7223,35.6292,35.6571,30126.0
2017-09-07 10:10:00,38.31,38.34,38.27,38.3,18665.0,35.6571,35.685,35.6199,35.6478,18665.0
2017-09-07 10:20:00,38.31,38.32,38.22,38.22,29562.0,35.6571,35.6664,35.5733,35.5733,29562.0
2017-09-07 10:30:00,38.22,38.28,38.2,38.27,20485.0,35.5733,35.6292,35.5547,35.6199,20485.0
2017-09-07 10:40:00,38.26,38.35,38.26,38.33,13708.0,35.6106,35.6943,35.6106,35.6757,13708.0
2017-09-07 10:50:00,38.32,38.36,38.32,38.34,16835.0,35.6664,35.7036,35.6664,35.685,16835.0
2017-09-07 11:00:00,38.34,38.35,38.26,38.27,23270.0,35.685,35.6943,35.6106,35.6199,23270.0
2017-09-07 11:10:00,38.27,38.32,38.26,38.26,35445.0,35.6199,35.6664,35.6106,35.6106,35445.0
2017-09-07 11:20:00,38.25,38.28,38.21,38.22,49025.0,35.6013,35.6292,35.564,35.5733,49025.0
2017-09-07 11:30:00,38.23,38.26,38.2,38.26,34992.0,35.5827,35.6106,35.5547,35.6106,34992.0
2017-09-07 11:40:00,38.26,38.27,38.21,38.21,24849.0,35.6106,35.6199,35.564,35.564,24849.0
2017-09-07 11:50:00,38.22,38.24,38.21,38.23,18706.0,35.5733,35.592,35.564,35.5827,18706.0
2017-09-07 12:00:00,38.23,38.23,38.18,38.2,16411.0,35.5827,35.5827,35.5361,35.5547,16411.0
2017-09-07 12:10:00,38.2,38.22,38.18,38.22,18624.0,35.5547,35.5733,35.5361,35.5733,18624.0
2017-09-07 12:20:00,38.22,38.23,38.2,38.2,8653.0,35.5733,35.5827,35.5547,35.5547,8653.0
2017-09-07 12:30:00,38.2,38.22,38.19,38.21,6400.0,35.5547,35.5733,35.5454,35.564,6400.0
2017-09-07 12:40:00,38.2,38.26,38.2,38.26,7219.0,35.5547,35.6106,35.5547,35.6106,7219.0
2017-09-07 12:50:00,38.26,38.3,38.25,38.29,14569.0,35.6106,35.6478,35.6013,35.6385,14569.0
2017-09-07 13:00:00,38.29,38.3,38.27,38.27,9387.0,35.6385,35.6478,35.6199,35.6199,9387.0
2017-09-07 13:10:00,38.28,38.31,38.28,38.28,16636.0,35.6292,35.6571,35.6292,35.6292,16636.0
2017-09-07 13:20:00,38.27,38.28,38.25,38.27,14994.0,35.6199,35.6292,35.6013,35.6199,14994.0
2017-09-07 13:30:00,38.28,38.29,38.26,38.27,18599.0,35.6292,35.6385,35.6106,35.6199,18599.0
2017-09-07 13:40:00,38.27,38.32,38.27,38.3,28770.0,35.6199,35.6664,35.6199,35.6478,28770.0
2017-09-07 13:50:00,38.3,38.31,38.28,38.3,22433.0,35.6478,35.6571,35.6292,35.6478,22433.0
2017-09-07 14:00:00,38.3,38.32,38.29,38.32,13133.0,35.6478,35.6664,35.6385,35.6664,13133.0
2017-09-07 14:10:00,38.32,38.34,38.31,38.34,34757.0,35.6664,35.685,35.6571,35.685,34757.0
2017-09-07 14:20:00,38.33,38.34,38.32,38.33,22188.0,35.6757,35.685,35.6664,35.6757,22188.0
2017-09-07 14:30:00,38.33,38.33,38.29,38.31,25872.0,35.6757,35.6757,35.6385,35.6571,25872.0
2017-09-07 14:40:00,38.31,38.32,38.29,38.3,28456.0,35.6571,35.6664,35.6385,35.6478,28456.0
2017-09-07 14:50:00,38.3,38.31,38.28,38.3,33377.0,35.6478,35.6571,35.6292,35.6478,33377.0
2017-09-07 15:00:00,38.3,38.31,38.27,38.29,12069.0,35.6478,35.6571,35.6199,35.6385,12069.0
2017-09-07 15:10:00,38.3,38.31,38.28,38.28,30809.0,35.6478,35.6571,35.6292,35.6292,30809.0
2017-09-07 15:20:00,38.28,38.28,38.25,38.26,65993.0,35.6292,35.6292,35.6013,35.6106,65993.0
2017-09-07 15:30:00,38.26,38.3,38.24,38.3,39929.0,35.6106,35.6478,35.592,35.6478,39929.0
2017-09-07 15:40:00,38.3,38.31,38.27,38.3,46795.0,35.6478,35.6571,35.6199,35.6478,46795.0
2017-09-07 15:50:00,38.3,38.31,38.28,38.31,171411.0,35.6478,35.6571,35.6292,35.6571,171411.0
2017-09-08 09:30:00,38.32,38.32,38.2,38.25,54162.0,35.6664,35.6664,35.5547,35.6013,54162.0
2017-09-08 09:40:00,38.25,38.36,38.23,38.34,61231.0,35.6013,35.7036,35.5827,35.685,61231.0
2017-09-08 09:50:00,38.33,38.39,38.31,38.38,27096.0,35.6757,35.7316,35.6571,35.7223,27096.0
2017-09-08 10:00:00,38.4,38.48,38.39,38.45,65803.0,35.7409,35.8153,35.7316,35.7874,65803.0
2017-09-08 10:10:00,38.45,38.48,38.45,38.47,40529.0,35.7874,35.8153,35.7874,35.806,40529.0
2017-09-08 10:20:00,38.46,38.51,38.45,38.51,49648.0,35.7967,35.8433,35.7874,35.8433,49648.0
2017-09-08 10:30:00,38.51,38.61,38.5,38.59,27932.0,35.8433,35.9363,35.834,35.9177,27932.0
2017-09-08 10:40:00,38.58,38.6,38.57,38.6,17051.0,35.9084,35.927,35.8991,35.927,17051.0
2017-09-08 10:50:00,38.6,38.66,38.6,38.65,73672.0,35.927,35.9829,35.927,35.9736,73672.0
2017-09-08 11:00:00,38.66,38.69,38.65,38.65,71246.0,35.9829,36.0108,35.9736,35.9736,71246.0
2017-09-08 11:10:00,38.66,38.66,38.6,38.6,85995.0,35.9829,35.9829,35.927,35.927,85995.0
2017-09-08 11:20:00,38.59,38.66,38.58,38.66,34160.0,35.9177,35.9829,35.9084,35.9829,34160.0
2017-09-08 11:30:00,38.66,38.67,38.61,38.62,17593.0,35.9829,35.9922,35.9363,35.9456,17593.0
2017-09-08 11:40:00,38.62,38.64,38.61,38.64,12708.0,35.9456,35.9643,35.9363,35.9643,12708.0
2017-09-08 11:50:00,38.64,38.68,38.62,38.67,348537.0,35.9643,36.0015,35.9456,35.9922,348537.0
2017-09-08 12:00:00,38.67,38.67,38.61,38.63,109425.0,35.9922,35.9922,35.9363,35.955,109425.0
2017-09-08 12:10:00,38.63,38.66,38.62,38.65,22930.0,35.955,35.9829,35.9456,35.9736,22930.0
2017-09-08 12:20:00,38.65,38.7,38.64,38.69,36998.0,35.9736,36.0201,35.9643,36.0108,36998.0
2017-09-08 12:30:00,38.7,38.74,38.7,38.73,114643.0,36.0201,36.0573,36.0201,36.048,114643.0
2017-09-08 12:40:00,38.73,38.77,38.71,38.77,52919.0,36.048,36.0853,36.0294,36.0853,52919.0
2017-09-08 12:50:00,38.76,38.8,38.75,38.79,47705.0,36.0759,36.1132,36.0666,36.1039,47705.0
2017-09-08 13:00:00,38.79,38.84,38.78,38.84,41592.0,36.1039,36.1504,36.0946,36.1504,41592.0
2017-09-08 13:10:00,38.84,38.87,38.83,38.86,26208.0,36.1504,36.1783,36.1411,36.169,26208.0
2017-09-08 13:20:00,38.86,38.87,38.84,38.85,39287.0,36.169,36.1783,36.1504,36.1597,39287.0
2017-09-08 13:30:00,38.86,38.86,38.83,38.86,62383.0,36.169,36.169,36.1411,36.169,62383.0
2017-09-08 13:40:00,38.86,38.86,38.84,38.85,95894.0,36.169,36.169,36.1504,36.1597,95894.0
2017-09-08 13:50:00,38.85,38.9,38.84,38.9,308257.0,36.1597,36.2063,36.1504,36.2063,308257.0
2017-09-08 14:00:00,38.9,38.92,38.89,38.91,292463.0,36.2063,36.2249,36.1969,36.2156,292463.0
2017-09-08 14:10:00,38.91,38.94,38.91,38.94,196532.0,36.2156,36.2435,36.2156,36.2435,196532.0
2017-09-08 14:20:00,38.94,38.94,38.86,38.87,102797.0,36.2435,36.2435,36.169,36.1783,102797.0
2017-09-08 14:30:00,38.87,38.91,38.87,38.91,283520.0,36.1783,36.2156,36.1783,36.2156,283520.0
2017-09-08 14:40:00,38.91,38.91,38.87,38.88,335255.0,36.2156,36.2156,36.1783,36.1876,335255.0
2017-09-08 14:50:00,38.88,38.89,38.85,38.85,252014.0,36.1876,36.1969,36.1597,36.1597,252014.0
2017-09-08 15:00:00,38.85,38.87,38.83,38.84,148104.0,36.1597,36.1783,36.1411,36.1504,148104.0
2017-09-08 15:10:00,38.85,38.85,38.79,38.8,44579.0,36.1597,36.1597,36.1039,36.1132,44579.0
2017-09-08 15:20:00,38.8,38.81,38.76,38.77,31884.0,36.1132,36.1225,36.0759,36.0853,31884.0
2017-09-08 15:30:00,38.77,38.81,38.74,38.81,187684.0,36.0853,36.1225,36.0573,36.1225,187684.0
2017-09-08 15:40:00,38.81,38.84,38.79,38.83,278933.0,36.1225,36.1504,36.1039,36.1411,278933.0
2017-09-08 15:50:00,38.83,38.84,38.81,38.83,275427.0,36.1411,36.1504,36.1225,36.1411,275427.0
2017-09-11 09:30:00,38.69,38.86,38.68,38.79,394826.0,36.0108,36.169,36.0015,36.1039,394826.0
2017-09-11 09:40:00,38.79,38.8,38.73,38.76,194884.0,36.1039,36.1132,36.048,36.0759,194884.0
2017-09-11 09:50:00,38.75,38.76,38.7,38.72,38683.0,36.0666,36.0759,36.0201,36.0387,38683.0
2017-09-11 10:00:00,38.72,38.75,38.69,38.71,19324.0,36.0387,36.0666,36.0108,36.0294,19324.0
2017-09-11 10:10:00,38.71,38.74,38.67,38.69,18065.0,36.0294,36.0573,35.9922,36.0108,18065.0
2017-09-11 10:20:00,38.69,38.71,38.66,38.69,25787.0,36.0108,36.0294,35.9829,36.0108,25787.0
2017-09-11 10:30:00,38.7,38.73,38.68,38.69,61531.0,36.0201,36.048,36.0015,36.0108,61531.0
2017-09-11 10:40:00,38.69,38.7,38.65,38.68,15071.0,36.0108,36.0201,35.9736,36.0015,15071.0
2017-09-11 10:50:00,38.68,38.69,38.66,38.67,58112.0,36.0015,36.0108,35.9829,35.9922,58112.0
2017-09-11 11:00:00,38.68,38.74,38.67,38.74,13490.0,36.0015,36.0573,35.9922,36.0573,13490.0
2017-09-11 11:10:00,38.73,38.74,38.7,38.73,17331.0,36.048,36.0573,36.0201,36.048,17331.0
2017-09-11 11:20:00,38.73,38.78,38.73,38.77,16353.0,36.048,36.0946,36.048,36.0853,16353.0
2017-09-11 11:30:00,38.77,38.81,38.77,38.8,12653.0,36.0853,36.1225,36.0853,36.1132,12653.0
2017-09-11 11:40:00,38.8,38.82,38.78,38.8,37176.0,36.1132,36.1318,36.0946,36.1132,37176.0
2017-09-11 11:50:00,38.8,38.85,38.8,38.83,30689.0,36.1132,36.1597,36.1132,36.1411,30689.0
2017-09-11 12:00:00,38.83,38.84,38.81,38.82,20017.0,36.1411,36.1504,36.1225,36.1318,20017.0
2017-09-11 12:10:00,38.82,38.82,38.79,38.81,9333.0,36.1318,36.1318,36.1039,36.1225,9333.0
2017-09-11 12:20:00,38.82,38.85,38.82,38.84,19436.0,36.1318,36.1597,36.1318,36.1504,19436.0
2017-09-11 12:30:00,38.84,38.86,38.84,38.85,15431.0,36.1504,36.169,36.1504,36.1597,15431.0
2017-09-11 12:40:00,38.86,38.88,38.84,38.84,16894.0,36.169,36.1876,36.1504,36.1504,16894.0
2017-09-11 12:50:00,38.84,38.86,38.82,38.83,13518.0,36.1504,36.169,36.1318,36.1411,13518.0
2017-09-11 13:00:00,38.83,38.85,38.8,38.8,12098.0,36.1411,36.1597,36.1132,36.1132,12098.0
2017-09-11 13:10:00,38.81,38.85,38.8,38.83,21184.0,36.1225,36.1597,36.1132,36.1411,21184.0
2017-09-11 13:20:00,38.83,38.84,38.81,38.84,20132.0,36.1411,36.1504,36.1225,36.1504,20132.0
2017-09-11 13:30:00,38.83,38.84,38.82,38.83,21114.0,36.1411,36.1504,36.1318,36.1411,21114.0
2017-09-11 13:40:00,38.84,38.84,38.82,38.83,16380.0,36.1504,36.1504,36.1318,36.1411,16380.0
2017-09-11 13:50:00,38.83,38.83,38.81,38.83,10220.0,36.1411,36.1411,36.1225,36.1411,10220.0
2017-09-11 14:00:00,38.83,38.84,38.81,38.82,34177.0,36.1411,36.1504,36.1225,36.1318,34177.0
2017-09-11 14:10:00,38.83,38.84,38.82,38.83,10701.0,36.1411,36.1504,36.1318,36.1411,10701.0
2017-09-11 14:20:00,38.82,38.85,38.81,38.84,26505.0,36.1318,36.1597,36.1225,36.1504,26505.0
2017-09-11 14:30:00,38.84,38.88,38.84,38.85,24196.0,36.1504,36.1876,36.1504,36.1597,24196.0
2017-09-11 14:40:00,38.84,38.87,38.83,38.86,27171.0,36.1504,36.1783,36.1411,36.169,27171.0
2017-09-11 14:50:00,38.86,38.87,38.85,38.86,23230.0,36.169,36.1783,36.1597,36.169,23230.0
2017-09-11 15:00:00,38.85,38.88,38.84,38.88,35665.0,36.1597,36.1876,36.1504,36.1876,35665.0
2017-09-11 15:10:00,38.88,38.91,38.87,38.89,35981.0,36.1876,36.2156,36.1783,36.1969,35981.0
2017-09-11 15:20:00,38.9,38.9,38.87,38.89,52101.0,36.2063,36.2063,36.1783,36.1969,52101.0
2017-09-11 15:30:00,38.89,38.9,38.86,38.9,58981.0,36.1969,36.2063,36.169,36.2063,58981.0
2017-09-11 15:40:00,38.9,38.91,38.87,38.88,66686.0,36.2063,36.2156,36.1783,36.1876,66686.0
2017-09-11 15:50:00,38.88,38.88,38.86,38.88,121407.0,36.1876,36.1876,36.169,36.1876,121407.0
2017-09-12 09:30:00,39.0,39.09,38.88,39.09,33797.0,36.2993,36.3831,36.1876,36.3831,33797.0
2017-09-12 09:40:00,39.09,39.14,39.09,39.12,18988.0,36.3831,36.4296,36.3831,36.411,18988.0
2017-09-12 09:50:00,39.12,39.17,39.11,39.17,7869.0,36.411,36.4576,36.4017,36.4576,7869.0
2017-09-12 10:00:00,39.18,39.19,39.16,39.17,54956.0,36.4669,36.4762,36.4483,36.4576,54956.0
2017-09-12 10:10:00,39.16,39.22,39.16,39.21,54672.0,36.4483,36.5041,36.4483,36.4948,54672.0
2017-09-12 10:20:00,39.21,39.22,39.18,39.21,18000.0,36.4948,36.5041,36.4669,36.4948,18000.0
2017-09-12 10:30:00,39.22,39.31,39.19,39.29,30982.0,36.5041,36.5879,36.4762,36.5692,30982.0
2017-09-12 10:40:00,39.28,39.3,39.24,39.28,18789.0,36.5599,36.5786,36.5227,36.5599,18789.0
2017-09-12 10:50:00,39.28,39.33,39.28,39.32,21980.0,36.5599,36.6065,36.5599,36.5972,21980.0
2017-09-12 11:00:00,39.32,39.32,39.22,39.24,16081.0,36.5972,36.5972,36.5041,36.5227,16081.0
2017-09-12 11:10:00,39.24,39.25,39.22,39.23,12953.0,36.5227,36.532,36.5041,36.5134,12953.0
2017-09-12 11:20:00,39.23,39.27,39.21,39.24,13665.0,36.5134,36.5506,36.4948,36.5227,13665.0
2017-09-12 11:30:00,39.24,39.26,39.23,39.23,10975.0,36.5227,36.5413,36.5134,36.5134,10975.0
2017-09-12 11:40:00,39.24,39.26,39.23,39.25,18965.0,36.5227,36.5413,36.5134,36.532,18965.0
2017-09-12 11:50:00,39.25,39.29,39.25,39.27,23712.0,36.532,36.5692,36.532,36.5506,23712.0
2017-09-12 12:00:00,39.27,39.32,39.26,39.31,16276.0,36.5506,36.5972,36.5413,36.5879,16276.0
2017-09-12 12:10:00,39.31,39.37,39.31,39.37,22517.0,36.5879,36.6437,36.5879,36.6437,22517.0
2017-09-12 12:20:00,39.36,39.37,39.34,39.35,17223.0,36.6344,36.6437,36.6158,36.6251,17223.0
2017-09-12 12:30:00,39.34,39.38,39.34,39.37,19811.0,36.6158,36.653,36.6158,36.6437,19811.0
2017-09-12 12:40:00,39.36,39.4,39.36,39.39,21200.0,36.6344,36.6716,36.6344,36.6623,21200.0
2017-09-12 12:50:00,39.39,39.41,39.38,39.41,13107.0,36.6623,36.6809,36.653,36.6809,13107.0
2017-09-12 13:00:00,39.4,39.44,39.4,39.43,22090.0,36.6716,36.7089,36.6716,36.6996,22090.0
2017-09-12 13:10:00,39.43,39.44,39.39,39.4,36808.0,36.6996,36.7089,36.6623,36.6716,36808.0
2017-09-12 13:20:00,39.4,39.45,39.4,39.43,9043.0,36.6716,36.7182,36.6716,36.6996,9043.0
2017-09-12 13:30:00,39.42,39.47,39.42,39.47,15572.0,36.6902,36.7368,36.6902,36.7368,15572.0
2017-09-12 13:40:00,39.47,39.47,39.43,39.43,9483.0,36.7368,36.7368,36.6996,36.6996,9483.0
2017-09-12 13:50:00,39.44,39.45,39.43,39.43,24068.0,36.7089,36.7182,36.6996,36.6996,24068.0
2017-09-12 14:00:00,39.43,39.44,39.42,39.43,12696.0,36.6996,36.7089,36.6902,36.6996,12696.0
2017-09-12 14:10:00,39.43,39.45,39.42,39.44,9627.0,36.6996,36.7182,36.6902,36.7089,9627.0
2017-09-12 14:20:00,39.43,39.46,39.42,39.46,26846.0,36.6996,36.7275,36.6902,36.7275,26846.0
2017-09-12 14:30:00,39.46,39.47,39.45,39.46,53617.0,36.7275,36.7368,36.7182,36.7275,53617.0
2017-09-12 14:40:00,39.45,39.45,39.42,39.43,48129.0,36.7182,36.7182,36.6902,36.6996,48129.0
2017-09-12 14:50:00,39.43,39.47,39.43,39.47,76006.0,36.6996,36.7368,36.6996,36.7368,76006.0
2017-09-12 15:00:00,39.48,39.49,39.43,39.44,28082.0,36.7461,36.7554,36.6996,36.7089,28082.0
2017-09-12 15:10:00,39.43,39.47,39.43,39.46,27007.0,36.6996,36.7368,36.6996,36.7275,27007.0
2017-09-12 15:20:00,39.46,39.49,39.45,39.48,24930.0,36.7275,36.7554,36.7182,36.7461,24930.0
2017-09-12 15:30:00,39.48,39.5,39.48,39.48,74376.0,36.7461,36.7647,36.7461,36.7461,74376.0
2017-09-12 15:40:00,39.48,39.49,39.47,39.48,74890.0,36.7461,36.7554,36.7368,36.7461,74890.0
2017-09-12 15:50:00,39.48,39.5,39.47,39.49,215167.0,36.7461,36.7647,36.7368,36.7554,215167.0
2017-09-13 09:30:00,39.49,39.49,39.36,39.43,19845.0,36.7554,36.7554,36.6344,36.6996,19845.0
2017-09-13 09:40:00,39.45,39.45,39.35,39.37,26817.0,36.7182,36.7182,36.6251,36.6437,26817.0
2017-09-13 09:50:00,39.37,39.37,39.28,39.3,40510.0,36.6437,36.6437,36.5599,36.5786,40510.0
2017-09-13 10:00:00,39.3,39.34,39.29,39.31,18879.0,36.5786,36.6158,36.5692,36.5879,18879.0
2017-09-13 10:10:00,39.31,39.31,39.26,39.27,15545.0,36.5879,36.5879,36.5413,36.5506,15545.0
2017-09-13 10:20:00,39.27,39.29,39.26,39.28,21451.0,36.5506,36.5692,36.5413,36.5599,21451.0
2017-09-13 10:30:00,39.29,39.3,39.25,39.26,25632.0,36.5692,36.5786,36.532,36.5413,25632.0
2017-09-13 10:40:00,39.27,39.27,39.19,39.2,15310.0,36.5506,36.5506,36.4762,36.4855,15310.0
2017-09-13 10:50:00,39.2,39.23,39.19,39.22,8000.0,36.4855,36.5134,36.4762,36.5041,8000.0
2017-09-13 11:00:00,39.22,39.24,39.18,39.19,138449.0,36.5041,36.5227,36.4669,36.4762,138449.0
2017-09-13 11:10:00,39.19,39.2,39.17,39.19,17300.0,36.4762,36.4855,36.4576,36.4762,17300.0
2017-09-13 11:20:00,39.19,39.2,39.16,39.16,13313.0,36.4762,36.4855,36.4483,36.4483,13313.0
2017-09-13 11:30:00,39.16,39.18,39.15,39.16,14055.0,36.4483,36.4669,36.4389,36.4483,14055.0
2017-09-13 11:40:00,39.16,39.17,39.14,39.16,121845.0,36.4483,36.4576,36.4296,36.4483,121845.0
2017-09-13 11:50:00,39.16,39.17,39.14,39.14,26550.0,36.4483,36.4576,36.4296,36.4296,26550.0
2017-09-13 12:00:00,39.13,39.14,39.12,39.13,6770.0,36.4203,36.4296,36.411,36.4203,6770.0
2017-09-13 12:10:00,39.13,39.17,39.11,39.17,7084.0,36.4203,36.4576,36.4017,36.4576,7084.0
2017-09-13 12:20:00,39.17,39.2,39.16,39.18,163108.0,36.4576,36.4855,36.4483,36.4669,163108.0
2017-09-13 12:30:00,39.18,39.2,39.15,39.16,245243.0,36.4669,36.4855,36.4389,36.4483,245243.0
2017-09-13 12:40:00,39.15,39.17,39.14,39.15,37740.0,36.4389,36.4576,36.4296,36.4389,37740.0
2017-09-13 12:50:00,39.15,39.18,39.15,39.16,10957.0,36.4389,36.4669,36.4389,36.4483,10957.0
2017-09-13 13:00:00,39.17,39.17,39.14,39.14,18191.0,36.4576,36.4576,36.4296,36.4296,18191.0
2017-09-13 13:10:00,39.14,39.14,39.08,39.08,13331.0,36.4296,36.4296,36.3738,36.3738,13331.0
2017-09-13 13:20:00,39.08,39.08,38.86,38.86,63696.0,36.3738,36.3738,36.169,36.169,63696.0
2017-09-13 13:30:00,38.86,39.03,38.84,39.02,264917.0,36.169,36.3273,36.1504,36.3179,264917.0
2017-09-13 13:40:00,39.02,39.05,39.0,39.01,145436.0,36.3179,36.3459,36.2993,36.3086,145436.0
2017-09-13 13:50:00,39.01,39.03,38.95,38.95,11824.0,36.3086,36.3273,36.2528,36.2528,11824.0
2017-09-13 14:00:00,38.94,38.99,38.94,38.96,145928.0,36.2435,36.29,36.2435,36.2621,145928.0
2017-09-13 14:10:00,38.95,38.98,38.93,38.94,20523.0,36.2528,36.2807,36.2342,36.2435,20523.0
2017-09-13 14:20:00,38.93,38.97,38.93,38.95,54596.0,36.2342,36.2714,36.2342,36.2528,54596.0
2017-09-13 14:30:00,38.94,38.99,38.94,38.98,24464.0,36.2435,36.29,36.2435,36.2807,24464.0
2017-09-13 14:40:00,38.98,39.02,38.98,39.02,18875.0,36.2807,36.3179,36.2807,36.3179,18875.0
2017-09-13 14:50:00,39.01,39.03,39.0,39.01,10525.0,36.3086,36.3273,36.2993,36.3086,10525.0
2017-09-13 15:00:00,39.01,39.02,38.98,38.98,16751.0,36.3086,36.3179,36.2807,36.2807,16751.0
2017-09-13 15:10:00,38.98,39.02,38.98,39.0,191414.0,36.2807,36.3179,36.2807,36.2993,191414.0
2017-09-13 15:20:00,39.0,39.0,38.96,38.98,76800.0,36.2993,36.2993,36.2621,36.2807,76800.0
2017-09-13 15:30:00,38.98,39.03,38.97,39.02,70540.0,36.2807,36.3273,36.2714,36.3179,70540.0
2017-09-13 15:40:00,39.01,39.03,39.0,39.02,18704.0,36.3086,36.3273,36.2993,36.3179,18704.0
2017-09-13 15:50:00,39.02,39.04,39.0,39.03,232666.0,36.3179,36.3366,36.2993,36.3273,232666.0
2017-09-14 09:30:00,39.0,39.0,38.77,38.84,84974.0,36.2993,36.2993,36.0853,36.1504,84974.0
2017-09-14 09:40:00,38.83,38.88,38.81,38.88,71235.0,36.1411,36.1876,36.1225,36.1876,71235.0
2017-09-14 09:50:00,38.88,38.92,38.84,38.89,27179.0,36.1876,36.2249,36.1504,36.1969,27179.0
2017-09-14 10:00:00,38.88,38.88,38.79,38.8,20085.0,36.1876,36.1876,36.1039,36.1132,20085.0
2017-09-14 10:10:00,38.8,38.86,38.78,38.85,14850.0,36.1132,36.169,36.0946,36.1597,14850.0
2017-09-14 10:20:00,38.85,38.86,38.79,38.8,18444.0,36.1597,36.169,36.1039,36.1132,18444.0
2017-09-14 10:30:00,38.8,38.83,38.78,38.81,12439.0,36.1132,36.1411,36.0946,36.1225,12439.0
2017-09-14 10:40:00,38.8,38.85,38.8,38.85,21489.0,36.1132,36.1597,36.1132,36.1597,21489.0
2017-09-14 10:50:00,38.84,38.85,38.8,38.83,15439.0,36.1504,36.1597,36.1132,36.1411,15439.0
2017-09-14 11:00:00,38.83,38.86,38.81,38.86,10996.0,36.1411,36.169,36.1225,36.169,10996.0
2017-09-14 11:10:00,38.85,38.9,38.84,38.9,27434.0,36.1597,36.2063,36.1504,36.2063,27434.0
2017-09-14 11:20:00,38.9,38.91,38.88,38.9,13861.0,36.2063,36.2156,36.1876,36.2063,13861.0
2017-09-14 11:30:00,38.9,38.9,38.87,38.88,11257.0,36.2063,36.2063,36.1783,36.1876,11257.0
2017-09-14 11:40:00,38.88,38.88,38.85,38.86,6815.0,36.1876,36.1876,36.1597,36.169,6815.0
2017-09-14 11:50:00,38.86,38.91,38.86,38.88,10208.0,36.169,36.2156,36.169,36.1876,10208.0
2017-09-14 12:00:00,38.88,38.9,38.87,38.9,15600.0,36.1876,36.2063,36.1783,36.2063,15600.0
2017-09-14 12:10:00,38.9,38.92,38.89,38.91,28695.0,36.2063,36.2249,36.1969,36.2156,28695.0
2017-09-14 12:20:00,38.91,38.93,38.9,38.92,21865.0,36.2156,36.2342,36.2063,36.2249,21865.0
2017-09-14 12:30:00,38.92,38.93,38.9,38.91,15845.0,36.2249,36.2342,36.2063,36.2156,15845.0
2017-09-14 12:40:00,38.9,38.9,38.87,38.9,7800.0,36.2063,36.2063,36.1783,36.2063,7800.0
2017-09-14 12:50:00,38.9,38.92,38.89,38.91,10902.0,36.2063,36.2249,36.1969,36.2156,10902.0
2017-09-14 13:00:00,38.91,38.91,38.86,38.87,7405.0,36.2156,36.2156,36.169,36.1783,7405.0
2017-09-14 13:10:00,38.88,38.91,38.87,38.91,36549.0,36.1876,36.2156,36.1783,36.2156,36549.0
2017-09-14 13:20:00,38.9,38.9,38.87,38.9,19529.0,36.2063,36.2063,36.1783,36.2063,19529.0
2017-09-14 13:30:00,38.89,38.91,38.87,38.89,9713.0,36.1969,36.2156,36.1783,36.1969,9713.0
2017-09-14 13:40:00,38.88,38.89,38.86,38.87,59380.0,36.1876,36.1969,36.169,36.1783,59380.0
2017-09-14 13:50:00,38.87,38.88,38.85,38.86,11220.0,36.1783,36.1876,36.1597,36.169,11220.0
2017-09-14 14:00:00,38.86,38.87,38.84,38.87,17109.0,36.169,36.1783,36.1504,36.1783,17109.0
2017-09-14 14:10:00,38.87,38.88,38.86,38.87,17387.0,36.1783,36.1876,36.169,36.1783,17387.0
2017-09-14 14:20:00,38.87,38.89,38.86,38.87,11626.0,36.1783,36.1969,36.169,36.1783,11626.0
2017-09-14 14:30:00,38.87,38.88,38.85,38.86,13284.0,36.1783,36.1876,36.1597,36.169,13284.0
2017-09-14 14:40:00,38.86,38.89,38.85,38.87,192945.0,36.169,36.1969,36.1597,36.1783,192945.0
2017-09-14 14:50:00,38.87,38.89,38.86,38.88,18564.0,36.1783,36.1969,36.169,36.1876,18564.0
2017-09-14 15:00:00,38.87,38.89,38.86,38.86,36465.0,36.1783,36.1969,36.169,36.169,36465.0
2017-09-14 15:10:00,38.87,38.89,38.86,38.87,37964.0,36.1783,36.1969,36.169,36.1783,37964.0
2017-09-14 15:20:00,38.87,38.88,38.84,38.85,26821.0,36.1783,36.1876,36.1504,36.1597,26821.0
2017-09-14 15:30:00,38.85,38.86,38.83,38.85,50448.0,36.1597,36.169,36.1411,36.1597,50448.0
2017-09-14 15:40:00,38.85,38.87,38.85,38.86,90292.0,36.1597,36.1783,36.1597,36.169,90292.0
2017-09-14 15:50:00,38.86,38.89,38.85,38.87,348043.0,36.169,36.1969,36.1597,36.1783,348043.0
2017-09-15 09:30:00,38.86,38.88,38.58,38.79,55836.0,36.2343,36.253,35.9733,36.1691,55836.0
2017-09-15 09:40:00,38.78,38.8,38.72,38.79,19151.0,36.1597,36.1784,36.1038,36.1691,19151.0
2017-09-15 09:50:00,38.79,38.83,38.72,38.75,21936.0,36.1691,36.2064,36.1038,36.1318,21936.0
2017-09-15 10:00:00,38.76,38.79,38.7,38.72,21147.0,36.1411,36.1691,36.0851,36.1038,21147.0
2017-09-15 10:10:00,38.72,38.75,38.7,38.72,11131.0,36.1038,36.1318,36.0851,36.1038,11131.0
2017-09-15 10:20:00,38.72,38.73,38.7,38.7,8000.0,36.1038,36.1131,36.0851,36.0851,8000.0
2017-09-15 10:30:00,38.7,38.72,38.7,38.7,9588.0,36.0851,36.1038,36.0851,36.0851,9588.0
2017-09-15 10:40:00,38.7,38.7,38.68,38.7,17320.0,36.0851,36.0851,36.0665,36.0851,17320.0
2017-09-15 10:50:00,38.71,38.72,38.67,38.7,19687.0,36.0945,36.1038,36.0572,36.0851,19687.0
2017-09-15 11:00:00,38.69,38.71,38.67,38.71,19158.0,36.0758,36.0945,36.0572,36.0945,19158.0
2017-09-15 11:10:00,38.71,38.71,38.68,38.69,42063.0,36.0945,36.0945,36.0665,36.0758,42063.0
2017-09-15 11:20:00,38.69,38.72,38.68,38.71,46072.0,36.0758,36.1038,36.0665,36.0945,46072.0
2017-09-15 11:30:00,38.71,38.73,38.69,38.69,41280.0,36.0945,36.1131,36.0758,36.0758,41280.0
2017-09-15 11:40:00,38.69,38.76,38.68,38.76,76096.0,36.0758,36.1411,36.0665,36.1411,76096.0
2017-09-15 11:50:00,38.76,38.76,38.73,38.76,63049.0,36.1411,36.1411,36.1131,36.1411,63049.0
2017-09-15 12:00:00,38.76,38.81,38.75,38.8,206530.0,36.1411,36.1877,36.1318,36.1784,206530.0
2017-09-15 12:10:00,38.8,38.85,38.8,38.84,73639.0,36.1784,36.225,36.1784,36.2157,73639.0
2017-09-15 12:20:00,38.84,38.85,38.82,38.83,52033.0,36.2157,36.225,36.197,36.2064,52033.0
2017-09-15 12:30:00,38.83,38.84,38.79,38.8,59612.0,36.2064,36.2157,36.1691,36.1784,59612.0
2017-09-15 12:40:00,38.8,38.82,38.77,38.82,147824.0,36.1784,36.197,36.1504,36.197,147824.0
2017-09-15 12:50:00,38.82,38.83,38.82,38.83,81722.0,36.197,36.2064,36.197,36.2064,81722.0
2017-09-15 13:00:00,38.83,38.84,38.82,38.84,27946.0,36.2064,36.2157,36.197,36.2157,27946.0
2017-09-15 13:10:00,38.84,38.86,38.83,38.86,58444.0,36.2157,36.2343,36.2064,36.2343,58444.0
2017-09-15 13:20:00,38.86,38.87,38.85,38.87,59984.0,36.2343,36.2437,36.225,36.2437,59984.0
2017-09-15 13:30:00,38.87,38.89,38.85,38.85,78575.0,36.2437,36.2623,36.225,36.225,78575.0
2017-09-15 13:40:00,38.84,38.85,38.84,38.85,34923.0,36.2157,36.225,36.2157,36.225,34923.0
2017-09-15 13:50:00,38.85,38.86,38.83,38.84,84865.0,36.225,36.2343,36.2064,36.2157,84865.0
2017-09-15 14:00:00,38.84,38.87,38.83,38.86,81441.0,36.2157,36.2437,36.2064,36.2343,81441.0
2017-09-15 14:10:00,38.87,38.87,38.84,38.84,79965.0,36.2437,36.2437,36.2157,36.2157,79965.0
2017-09-15 14:20:00,38.85,38.85,38.81,38.84,108938.0,36.225,36.225,36.1877,36.2157,108938.0
2017-09-15 14:30:00,38.84,38.84,38.8,38.8,87419.0,36.2157,36.2157,36.1784,36.1784,87419.0
2017-09-15 14:40:00,38.8,38.83,38.8,38.81,93072.0,36.1784,36.2064,36.1784,36.1877,93072.0
2017-09-15 14:50:00,38.81,38.81,38.79,38.8,89113.0,36.1877,36.1877,36.1691,36.1784,89113.0
2017-09-15 15:00:00,38.79,38.8,38.75,38.76,81117.0,36.1691,36.1784,36.1318,36.1411,81117.0
2017-09-15 15:10:00,38.77,38.78,38.76,38.77,203750.0,36.1504,36.1597,36.1411,36.1504,203750.0
2017-09-15 15:20:00,38.77,38.78,38.75,38.76,125192.0,36.1504,36.1597,36.1318,36.1411,125192.0
2017-09-15 15:30:00,38.76,38.79,38.75,38.78,159550.0,36.1411,36.1691,36.1318,36.1597,159550.0
2017-09-15 15:40:00,38.78,38.78,38.76,38.76,233593.0,36.1597,36.1597,36.1411,36.1411,233593.0
2017-09-15 15:50:00,38.77,38.77,38.74,38.76,135767.0,36.1504,36.1504,36.1224,36.1411,135767.0
2017-09-18 09:30:00,38.86,38.97,38.76,38.8,47598.0,36.2343,36.3369,36.1411,36.1784,47598.0
2017-09-18 09:40:00,38.8,38.8,38.76,38.77,23359.0,36.1784,36.1784,36.1411,36.1504,23359.0
2017-09-18 09:50:00,38.77,38.81,38.75,38.81,89145.0,36.1504,36.1877,36.1318,36.1877,89145.0
2017-09-18 10:00:00,38.8,38.83,38.79,38.79,97857.0,36.1784,36.2064,36.1691,36.1691,97857.0
2017-09-18 10:10:00,38.79,38.82,38.77,38.82,48903.0,36.1691,36.197,36.1504,36.197,48903.0
2017-09-18 10:20:00,38.83,38.87,38.83,38.86,6278.0,36.2064,36.2437,36.2064,36.2343,6278.0
2017-09-18 10:30:00,38.86,38.9,38.86,38.87,8400.0,36.2343,36.2716,36.2343,36.2437,8400.0
2017-09-18 10:40:00,38.88,38.88,38.85,38.87,19352.0,36.253,36.253,36.225,36.2437,19352.0
2017-09-18 10:50:00,38.87,38.89,38.85,38.89,10722.0,36.2437,36.2623,36.225,36.2623,10722.0
2017-09-18 11:00:00,38.89,38.92,38.89,38.9,10871.0,36.2623,36.2903,36.2623,36.2716,10871.0
2017-09-18 11:10:00,38.9,38.9,38.84,38.86,28106.0,36.2716,36.2716,36.2157,36.2343,28106.0
2017-09-18 11:20:00,38.85,38.9,38.84,38.9,8731.0,36.225,36.2716,36.2157,36.2716,8731.0
2017-09-18 11:30:00,38.9,38.9,38.83,38.84,24841.0,36.2716,36.2716,36.2064,36.2157,24841.0
2017-09-18 11:40:00,38.83,38.84,38.82,38.83,17612.0,36.2064,36.2157,36.197,36.2064,17612.0
2017-09-18 11:50:00,38.82,38.82,38.8,38.81,8850.0,36.197,36.197,36.1784,36.1877,8850.0
2017-09-18 12:00:00,38.81,38.81,38.79,38.8,21652.0,36.1877,36.1877,36.1691,36.1784,21652.0
2017-09-18 12:10:00,38.8,38.81,38.78,38.8,23576.0,36.1784,36.1877,36.1597,36.1784,23576.0
2017-09-18 12:20:00,38.79,38.81,38.78,38.78,25150.0,36.1691,36.1877,36.1597,36.1597,25150.0
2017-09-18 12:30:00,38.78,38.82,38.78,38.82,8959.0,36.1597,36.197,36.1597,36.197,8959.0
2017-09-18 12:40:00,38.81,38.82,38.78,38.79,4425.0,36.1877,36.197,36.1597,36.1691,4425.0
2017-09-18 12:50:00,38.79,38.8,38.78,38.78,23169.0,36.1691,36.1784,36.1597,36.1597,23169.0
2017-09-18 13:00:00,38.78,38.79,38.76,38.77,22178.0,36.1597,36.1691,36.1411,36.1504,22178.0
2017-09-18 13:10:00,38.77,38.78,38.75,38.76,12016.0,36.1504,36.1597,36.1318,36.1411,12016.0
2017-09-18 13:20:00,38.76,38.76,38.74,38.75,22424.0,36.1411,36.1411,36.1224,36.1318,22424.0
2017-09-18 13:30:00,38.75,38.75,38.72,38.72,23138.0,36.1318,36.1318,36.1038,36.1038,23138.0
2017-09-18 13:40:00,38.73,38.74,38.72,38.73,9370.0,36.1131,36.1224,36.1038,36.1131,9370.0
2017-09-18 13:50:00,38.73,38.75,38.72,38.73,40524.0,36.1131,36.1318,36.1038,36.1131,40524.0
2017-09-18 14:00:00,38.72,38.74,38.72,38.73,7558.0,36.1038,36.1224,36.1038,36.1131,7558.0
2017-09-18 14:10:00,38.73,38.74,38.68,38.69,32533.0,36.1131,36.1224,36.0665,36.0758,32533.0
2017-09-18 14:20:00,38.69,38.71,38.68,38.71,9419.0,36.0758,36.0945,36.0665,36.0945,9419.0
2017-09-18 14:30:00,38.71,38.71,38.69,38.7,15575.0,36.0945,36.0945,36.0758,36.0851,15575.0
2017-09-18 14:40:00,38.69,38.7,38.67,38.68,19683.0,36.0758,36.0851,36.0572,36.0665,19683.0
2017-09-18 14:50:00,38.69,38.71,38.69,38.71,12789.0,36.0758,36.0945,36.0758,36.0945,12789.0
2017-09-18 15:00:00,38.7,38.72,38.7,38.71,32197.0,36.0851,36.1038,36.0851,36.0945,32197.0
2017-09-18 15:10:00,38.72,38.72,38.7,38.71,13966.0,36.1038,36.1038,36.0851,36.0945,13966.0
2017-09-18 15:20:00,38.71,38.72,38.7,38.72,21186.0,36.0945,36.1038,36.0851,36.1038,21186.0
2017-09-18 15:30:00,38.72,38.73,38.7,38.72,32255.0,36.1038,36.1131,36.0851,36.1038,32255.0
2017-09-18 15:40:00,38.72,38.72,38.69,38.69,28540.0,36.1038,36.1038,36.0758,36.0758,28540.0
2017-09-18 15:50:00,38.69,38.7,38.66,38.68,123897.0,36.0758,36.0851,36.0479,36.0665,123897.0
2017-09-19 09:30:00,38.73,38.79,38.66,38.7,69436.0,36.1131,36.1691,36.0479,36.0851,69436.0
2017-09-19 09:40:00,38.71,38.77,38.7,38.71,57910.0,36.0945,36.1504,36.0851,36.0945,57910.0
2017-09-19 09:50:00,38.72,38.73,38.66,38.67,35081.0,36.1038,36.1131,36.0479,36.0572,35081.0
2017-09-19 10:00:00,38.67,38.68,38.63,38.63,34553.0,36.0572,36.0665,36.0199,36.0199,34553.0
2017-09-19 10:10:00,38.63,38.66,38.61,38.62,28722.0,36.0199,36.0479,36.0012,36.0106,28722.0
2017-09-19 10:20:00,38.61,38.66,38.6,38.65,12906.0,36.0012,36.0479,35.9919,36.0385,12906.0
2017-09-19 10:30:00,38.66,38.67,38.63,38.66,12458.0,36.0479,36.0572,36.0199,36.0479,12458.0
2017-09-19 10:40:00,38.66,38.67,38.63,38.67,22035.0,36.0479,36.0572,36.0199,36.0572,22035.0
2017-09-19 10:50:00,38.68,38.7,38.67,38.67,40583.0,36.0665,36.0851,36.0572,36.0572,40583.0
2017-09-19 11:00:00,38.66,38.66,38.58,38.59,11280.0,36.0479,36.0479,35.9733,35.9826,11280.0
2017-09-19 11:10:00,38.59,38.61,38.58,38.61,4430.0,35.9826,36.0012,35.9733,36.0012,4430.0
2017-09-19 11:20:00,38.61,38.63,38.59,38.63,8906.0,36.0012,36.0199,35.9826,36.0199,8906.0
2017-09-19 11:30:00,38.62,38.66,38.62,38.64,2600.0,36.0106,36.0479,36.0106,36.0292,2600.0
2017-09-19 11:40:00,38.65,38.67,38.64,38.66,3978.0,36.0385,36.0572,36.0292,36.0479,3978.0
2017-09-19 11:50:00,38.66,38.67,38.63,38.64,4775.0,36.0479,36.0572,36.0199,36.0292,4775.0
2017-09-19 12:00:00,38.64,38.67,38.63,38.66,5041.0,36.0292,36.0572,36.0199,36.0479,5041.0
2017-09-19 12:10:00,38.66,38.67,38.63,38.65,2400.0,36.0479,36.0572,36.0199,36.0385,2400.0
2017-09-19 12:20:00,38.65,38.67,38.65,38.65,6250.0,36.0385,36.0572,36.0385,36.0385,6250.0
2017-09-19 12:30:00,38.65,38.68,38.65,38.67,9100.0,36.0385,36.0665,36.0385,36.0572,9100.0
2017-09-19 12:40:00,38.66,38.66,38.64,38.65,10400.0,36.0479,36.0479,36.0292,36.0385,10400.0
2017-09-19 12:50:00,38.65,38.66,38.64,38.65,8146.0,36.0385,36.0479,36.0292,36.0385,8146.0
2017-09-19 13:00:00,38.64,38.67,38.63,38.66,61649.0,36.0292,36.0572,36.0199,36.0479,61649.0
2017-09-19 13:10:00,38.66,38.69,38.66,38.68,29751.0,36.0479,36.0758,36.0479,36.0665,29751.0
2017-09-19 13:20:00,38.67,38.69,38.66,38.69,20726.0,36.0572,36.0758,36.0479,36.0758,20726.0
2017-09-19 13:30:00,38.68,38.73,38.67,38.73,46276.0,36.0665,36.1131,36.0572,36.1131,46276.0
2017-09-19 13:40:00,38.72,38.73,38.71,38.72,8881.0,36.1038,36.1131,36.0945,36.1038,8881.0
2017-09-19 13:50:00,38.72,38.73,38.7,38.71,11126.0,36.1038,36.1131,36.0851,36.0945,11126.0
2017-09-19 14:00:00,38.71,38.75,38.7,38.75,17934.0,36.0945,36.1318,36.0851,36.1318,17934.0
2017-09-19 14:10:00,38.74,38.76,38.74,38.76,7671.0,36.1224,36.1411,36.1224,36.1411,7671.0
2017-09-19 14:20:00,38.76,38.76,38.71,38.72,9006.0,36.1411,36.1411,36.0945,36.1038,9006.0
2017-09-19 14:30:00,38.72,38.74,38.72,38.73,11633.0,36.1038,36.1224,36.1038,36.1131,11633.0
2017-09-19 14:40:00,38.73,38.76,38.73,38.75,8389.0,36.1131,36.1411,36.1131,36.1318,8389.0
2017-09-19 14:50:00,38.74,38.75,38.73,38.74,39244.0,36.1224,36.1318,36.1131,36.1224,39244.0
2017-09-19 15:00:00,38.73,38.73,38.71,38.73,17404.0,36.1131,36.1131,36.0945,36.1131,17404.0
2017-09-19 15:10:00,38.73,38.75,38.71,38.72,24680.0,36.1131,36.1318,36.0945,36.1038,24680.0
2017-09-19 15:20:00,38.72,38.73,38.71,38.73,30263.0,36.1038,36.1131,36.0945,36.1131,30263.0
2017-09-19 15:30:00,38.73,38.74,38.71,38.73,32651.0,36.1131,36.1224,36.0945,36.1131,32651.0
2017-09-19 15:40:00,38.73,38.74,38.7,38.71,61910.0,36.1131,36.1224,36.0851,36.0945,61910.0
2017-09-19 15:50:00,38.71,38.72,38.69,38.7,106372.0,36.0945,36.1038,36.0758,36.0851,106372.0
2017-09-20 09:30:00,38.44,38.53,38.37,38.53,183421.0,35.8427,35.9266,35.7774,35.9266,183421.0
2017-09-20 09:40:00,38.53,38.53,38.46,38.48,22500.0,35.9266,35.9266,35.8614,35.88,22500.0
2017-09-20 09:50:00,38.49,38.49,38.42,38.48,22650.0,35.8893,35.8893,35.8241,35.88,22650.0
2017-09-20 10:00:00,38.48,38.49,38.43,38.44,113228.0,35.88,35.8893,35.8334,35.8427,113228.0
2017-09-20 10:10:00,38.43,38.47,38.4,38.45,216065.0,35.8334,35.8707,35.8054,35.852,216065.0
2017-09-20 10:20:00,38.45,38.46,38.43,38.44,61924.0,35.852,35.8614,35.8334,35.8427,61924.0
2017-09-20 10:30:00,38.43,38.46,38.42,38.42,48622.0,35.8334,35.8614,35.8241,35.8241,48622.0
2017-09-20 10:40:00,38.43,38.47,38.4,38.47,49705.0,35.8334,35.8707,35.8054,35.8707,49705.0
2017-09-20 10:50:00,38.46,38.46,38.4,38.41,33295.0,35.8614,35.8614,35.8054,35.8147,33295.0
2017-09-20 11:00:00,38.41,38.44,38.39,38.44,8905.0,35.8147,35.8427,35.7961,35.8427,8905.0
2017-09-20 11:10:00,38.45,38.5,38.44,38.48,16077.0,35.852,35.8987,35.8427,35.88,16077.0
2017-09-20 11:20:00,38.47,38.49,38.46,38.48,5660.0,35.8707,35.8893,35.8614,35.88,5660.0
2017-09-20 11:30:00,38.48,38.53,38.48,38.5,55792.0,35.88,35.9266,35.88,35.8987,55792.0
2017-09-20 11:40:00,38.51,38.51,38.46,38.47,8307.0,35.908,35.908,35.8614,35.8707,8307.0
2017-09-20 11:50:00,38.46,38.47,38.45,38.46,5778.0,35.8614,35.8707,35.852,35.8614,5778.0
2017-09-20 12:00:00,38.46,38.5,38.46,38.46,5210.0,35.8614,35.8987,35.8614,35.8614,5210.0
2017-09-20 12:10:00,38.46,38.5,38.46,38.49,3200.0,35.8614,35.8987,35.8614,35.8893,3200.0
2017-09-20 12:20:00,38.5,38.5,38.49,38.49,31896.0,35.8987,35.8987,35.8893,35.8893,31896.0
2017-09-20 12:30:00,38.5,38.51,38.5,38.5,2100.0,35.8987,35.908,35.8987,35.8987,2100.0
2017-09-20 12:40:00,38.51,38.54,38.51,38.53,58041.0,35.908,35.936,35.908,35.9266,58041.0
2017-09-20 12:50:00,38.53,38.54,38.52,38.52,30083.0,35.9266,35.936,35.9173,35.9173,30083.0
2017-09-20 13:00:00,38.51,38.52,38.48,38.48,46838.0,35.908,35.9173,35.88,35.88,46838.0
2017-09-20 13:10:00,38.48,38.48,38.42,38.43,23875.0,35.88,35.88,35.8241,35.8334,23875.0
2017-09-20 13:20:00,38.43,38.44,38.42,38.43,74015.0,35.8334,35.8427,35.8241,35.8334,74015.0
2017-09-20 13:30:00,38.44,38.44,38.41,38.42,36529.0,35.8427,35.8427,35.8147,35.8241,36529.0
2017-09-20 13:40:00,38.41,38.43,38.41,38.41,8140.0,35.8147,35.8334,35.8147,35.8147,8140.0
2017-09-20 13:50:00,38.42,38.44,38.41,38.43,30109.0,35.8241,35.8427,35.8147,35.8334,30109.0
2017-09-20 14:00:00,38.43,38.43,38.35,38.38,49809.0,35.8334,35.8334,35.7588,35.7868,49809.0
2017-09-20 14:10:00,38.38,38.38,38.32,38.33,102855.0,35.7868,35.7868,35.7308,35.7401,102855.0
2017-09-20 14:20:00,38.33,38.33,38.21,38.3,41182.0,35.7401,35.7401,35.6283,35.7122,41182.0
2017-09-20 14:30:00,38.29,38.32,38.28,38.32,18958.0,35.7029,35.7308,35.6935,35.7308,18958.0
2017-09-20 14:40:00,38.31,38.39,38.3,38.39,12076.0,35.7215,35.7961,35.7122,35.7961,12076.0
2017-09-20 14:50:00,38.38,38.41,38.37,38.39,49932.0,35.7868,35.8147,35.7774,35.7961,49932.0
2017-09-20 15:00:00,38.39,38.4,38.35,38.36,19980.0,35.7961,35.8054,35.7588,35.7681,19980.0
2017-09-20 15:10:00,38.35,38.39,38.35,38.38,18780.0,35.7588,35.7961,35.7588,35.7868,18780.0
2017-09-20 15:20:00,38.38,38.41,38.38,38.39,30195.0,35.7868,35.8147,35.7868,35.7961,30195.0
2017-09-20 15:30:00,38.39,38.4,38.36,38.38,53953.0,35.7961,35.8054,35.7681,35.7868,53953.0
2017-09-20 15:40:00,38.38,38.38,38.34,38.35,219327.0,35.7868,35.7868,35.7495,35.7588,219327.0
2017-09-20 15:50:00,38.35,38.38,38.34,38.35,198089.0,35.7588,35.7868,35.7495,35.7588,198089.0
2017-09-21 09:30:00,38.37,38.44,38.3,38.4,106601.0,35.7774,35.8427,35.7122,35.8054,106601.0
2017-09-21 09:40:00,38.39,38.41,38.3,38.3,28583.0,35.7961,35.8147,35.7122,35.7122,28583.0
2017-09-21 09:50:00,38.29,38.32,38.25,38.32,10298.0,35.7029,35.7308,35.6656,35.7308,10298.0
2017-09-21 10:00:00,38.33,38.38,38.33,38.35,7982.0,35.7401,35.7868,35.7401,35.7588,7982.0
2017-09-21 10:10:00,38.36,38.38,38.35,38.36,6325.0,35.7681,35.7868,35.7588,35.7681,6325.0
2017-09-21 10:20:00,38.37,38.39,38.36,38.38,6170.0,35.7774,35.7961,35.7681,35.7868,6170.0
2017-09-21 10:30:00,38.37,38.39,38.36,38.37,5500.0,35.7774,35.7961,35.7681,35.7774,5500.0
2017-09-21 10:40:00,38.37,38.37,38.32,38.33,6295.0,35.7774,35.7774,35.7308,35.7401,6295.0
2017-09-21 10:50:00,38.33,38.36,38.32,38.34,15907.0,35.7401,35.7681,35.7308,35.7495,15907.0
2017-09-21 11:00:00,38.35,38.37,38.34,38.37,39517.0,35.7588,35.7774,35.7495,35.7774,39517.0
2017-09-21 11:10:00,38.38,38.42,38.38,38.41,25755.0,35.7868,35.8241,35.7868,35.8147,25755.0
2017-09-21 11:20:00,38.42,38.44,38.39,38.41,18267.0,35.8241,35.8427,35.7961,35.8147,18267.0
2017-09-21 11:30:00,38.41,38.41,38.38,38.4,9926.0,35.8147,35.8147,35.7868,35.8054,9926.0
2017-09-21 11:40:00,38.41,38.41,38.39,38.4,24368.0,35.8147,35.8147,35.7961,35.8054,24368.0
2017-09-21 11:50:00,38.4,38.4,38.35,38.36,5175.0,35.8054,35.8054,35.7588,35.7681,5175.0
2017-09-21 12:00:00,38.36,38.36,38.34,38.36,1040.0,35.7681,35.7681,35.7495,35.7681,1040.0
2017-09-21 12:10:00,38.36,38.38,38.35,38.36,8588.0,35.7681,35.7868,35.7588,35.7681,8588.0
2017-09-21 12:20:00,38.36,38.36,38.35,38.36,13999.0,35.7681,35.7681,35.7588,35.7681,13999.0
2017-09-21 12:30:00,38.36,38.39,38.36,38.38,9408.0,35.7681,35.7961,35.7681,35.7868,9408.0
2017-09-21 12:40:00,38.37,38.38,38.34,38.36,10650.0,35.7774,35.7868,35.7495,35.7681,10650.0
2017-09-21 12:50:00,38.38,38.39,38.37,38.38,18175.0,35.7868,35.7961,35.7774,35.7868,18175.0
2017-09-21 13:00:00,38.38,38.39,38.37,38.39,5099.0,35.7868,35.7961,35.7774,35.7961,5099.0
2017-09-21 13:10:00,38.39,38.41,38.38,38.4,5300.0,35.7961,35.8147,35.7868,35.8054,5300.0
2017-09-21 13:20:00,38.4,38.4,38.38,38.39,16353.0,35.8054,35.8054,35.7868,35.7961,16353.0
2017-09-21 13:30:00,38.38,38.39,38.37,38.38,8067.0,35.7868,35.7961,35.7774,35.7868,8067.0
2017-09-21 13:40:00,38.38,38.39,38.35,38.36,13311.0,35.7868,35.7961,35.7588,35.7681,13311.0
2017-09-21 13:50:00,38.36,38.4,38.36,38.4,7208.0,35.7681,35.8054,35.7681,35.8054,7208.0
2017-09-21 14:00:00,38.4,38.42,38.39,38.41,18065.0,35.8054,35.8241,35.7961,35.8147,18065.0
2017-09-21 14:10:00,38.41,38.41,38.38,38.38,2500.0,35.8147,35.8147,35.7868,35.7868,2500.0
2017-09-21 14:20:00,38.37,38.4,38.36,38.4,14250.0,35.7774,35.8054,35.7681,35.8054,14250.0
2017-09-21 14:30:00,38.41,38.41,38.39,38.4,3400.0,35.8147,35.8147,35.7961,35.8054,3400.0
2017-09-21 14:40:00,38.39,38.4,38.36,38.36,28065.0,35.7961,35.8054,35.7681,35.7681,28065.0
2017-09-21 14:50:00,38.36,38.4,38.36,38.4,6466.0,35.7681,35.8054,35.7681,35.8054,6466.0
2017-09-21 15:00:00,38.4,38.42,38.39,38.42,5703.0,35.8054,35.8241,35.7961,35.8241,5703.0
2017-09-21 15:10:00,38.42,38.42,38.4,38.41,8248.0,35.8241,35.8241,35.8054,35.8147,8248.0
2017-09-21 15:20:00,38.41,38.45,38.41,38.44,15869.0,35.8147,35.852,35.8147,35.8427,15869.0
2017-09-21 15:30:00,38.43,38.44,38.4,38.41,11556.0,35.8334,35.8427,35.8054,35.8147,11556.0
2017-09-21 15:40:00,38.41,38.42,38.39,38.41,74941.0,35.8147,35.8241,35.7961,35.8147,74941.0
2017-09-21 15:50:00,38.41,38.41,38.38,38.39,74544.0,35.8147,35.8147,35.7868,35.7961,74544.0
2017-09-22 09:30:00,38.38,38.43,38.31,38.38,15870.0,35.7868,35.8334,35.7215,35.7868,15870.0
2017-09-22 09:40:00,38.37,38.5,38.37,38.49,20690.0,35.7774,35.8987,35.7774,35.8893,20690.0
2017-09-22 09:50:00,38.5,38.52,38.45,38.45,13485.0,35.8987,35.9173,35.852,35.852,13485.0
2017-09-22 10:00:00,38.46,38.5,38.45,38.46,20505.0,35.8614,35.8987,35.852,35.8614,20505.0
2017-09-22 10:10:00,38.46,38.47,38.42,38.45,25000.0,35.8614,35.8707,35.8241,35.852,25000.0
2017-09-22 10:20:00,38.45,38.45,38.41,38.42,16743.0,35.852,35.852,35.8147,35.8241,16743.0
2017-09-22 10:30:00,38.42,38.42,38.38,38.39,10501.0,35.8241,35.8241,35.7868,35.7961,10501.0
2017-09-22 10:40:00,38.38,38.43,38.38,38.41,12495.0,35.7868,35.8334,35.7868,35.8147,12495.0
2017-09-22 10:50:00,38.41,38.42,38.38,38.42,8691.0,35.8147,35.8241,35.7868,35.8241,8691.0
2017-09-22 11:00:00,38.43,38.45,38.42,38.43,34161.0,35.8334,35.852,35.8241,35.8334,34161.0
2017-09-22 11:10:00,38.43,38.44,38.4,38.41,18292.0,35.8334,35.8427,35.8054,35.8147,18292.0
2017-09-22 11:20:00,38.41,38.42,38.39,38.41,8513.0,35.8147,35.8241,35.7961,35.8147,8513.0
2017-09-22 11:30:00,38.41,38.44,38.41,38.43,7500.0,35.8147,35.8427,35.8147,35.8334,7500.0
2017-09-22 11:40:00,38.43,38.44,38.39,38.4,9750.0,35.8334,35.8427,35.7961,35.8054,9750.0
2017-09-22 11:50:00,38.4,38.42,38.39,38.4,6976.0,35.8054,35.8241,35.7961,35.8054,6976.0
2017-09-22 12:00:00,38.4,38.44,38.4,38.44,7744.0,35.8054,35.8427,35.8054,35.8427,7744.0
2017-09-22 12:10:00,38.44,38.45,38.42,38.43,9071.0,35.8427,35.852,35.8241,35.8334,9071.0
2017-09-22 12:20:00,38.43,38.44,38.42,38.43,20945.0,35.8334,35.8427,35.8241,35.8334,20945.0
2017-09-22 12:30:00,38.43,38.45,38.42,38.43,26506.0,35.8334,35.852,35.8241,35.8334,26506.0
2017-09-22 12:40:00,38.42,38.46,38.42,38.45,7500.0,35.8241,35.8614,35.8241,35.852,7500.0
2017-09-22 12:50:00,38.45,38.47,38.44,38.46,9589.0,35.852,35.8707,35.8427,35.8614,9589.0
2017-09-22 13:00:00,38.46,38.47,38.44,38.44,7345.0,35.8614,35.8707,35.8427,35.8427,7345.0
2017-09-22 13:10:00,38.44,38.45,38.42,38.42,8473.0,35.8427,35.852,35.8241,35.8241,8473.0
2017-09-22 13:20:00,38.41,38.44,38.41,38.42,7464.0,35.8147,35.8427,35.8147,35.8241,7464.0
2017-09-22 13:30:00,38.43,38.46,38.42,38.44,5828.0,35.8334,35.8614,35.8241,35.8427,5828.0
2017-09-22 13:40:00,38.44,38.48,38.44,38.45,7300.0,35.8427,35.88,35.8427,35.852,7300.0
2017-09-22 13:50:00,38.45,38.47,38.45,38.47,4780.0,35.852,35.8707,35.852,35.8707,4780.0
2017-09-22 14:00:00,38.46,38.47,38.43,38.45,12065.0,35.8614,35.8707,35.8334,35.852,12065.0
2017-09-22 14:10:00,38.44,38.46,38.43,38.44,38505.0,35.8427,35.8614,35.8334,35.8427,38505.0
2017-09-22 14:20:00,38.44,38.45,38.4,38.41,15597.0,35.8427,35.852,35.8054,35.8147,15597.0
2017-09-22 14:30:00,38.41,38.43,38.4,38.42,13356.0,35.8147,35.8334,35.8054,35.8241,13356.0
2017-09-22 14:40:00,38.42,38.42,38.39,38.39,10745.0,35.8241,35.8241,35.7961,35.7961,10745.0
2017-09-22 14:50:00,38.39,38.4,38.39,38.4,40304.0,35.7961,35.8054,35.7961,35.8054,40304.0
2017-09-22 15:00:00,38.39,38.41,38.39,38.4,82413.0,35.7961,35.8147,35.7961,35.8054,82413.0
2017-09-22 15:10:00,38.39,38.42,38.38,38.4,115494.0,35.7961,35.8241,35.7868,35.8054,115494.0
2017-09-22 15:20:00,38.41,38.44,38.4,38.44,56060.0,35.8147,35.8427,35.8054,35.8427,56060.0
2017-09-22 15:30:00,38.43,38.45,38.42,38.43,50980.0,35.8334,35.852,35.8241,35.8334,50980.0
2017-09-22 15:40:00,38.43,38.47,38.43,38.46,45037.0,35.8334,35.8707,35.8334,35.8614,45037.0
2017-09-22 15:50:00,38.47,38.49,38.46,38.46,106499.0,35.8707,35.8893,35.8614,35.8614,106499.0
2017-09-25 09:30:00,38.45,38.57,38.35,38.51,57531.0,35.852,35.9639,35.7588,35.908,57531.0
2017-09-25 09:40:00,38.53,38.53,38.48,38.49,21318.0,35.9266,35.9266,35.88,35.8893,21318.0
2017-09-25 09:50:00,38.49,38.54,38.47,38.54,88246.0,35.8893,35.936,35.8707,35.936,88246.0
2017-09-25 10:00:00,38.54,38.56,38.49,38.51,42475.0,35.936,35.9546,35.8893,35.908,42475.0
2017-09-25 10:10:00,38.51,38.54,38.48,38.54,81912.0,35.908,35.936,35.88,35.936,81912.0
2017-09-25 10:20:00,38.53,38.6,38.53,38.59,111845.0,35.9266,35.9919,35.9266,35.9826,111845.0
2017-09-25 10:30:00,38.59,38.63,38.56,38.57,18674.0,35.9826,36.0199,35.9546,35.9639,18674.0
2017-09-25 10:40:00,38.57,38.58,38.53,38.54,21067.0,35.9639,35.9733,35.9266,35.936,21067.0
2017-09-25 10:50:00,38.54,38.54,38.46,38.47,18849.0,35.936,35.936,35.8614,35.8707,18849.0
2017-09-25 11:00:00,38.47,38.47,38.39,38.41,15275.0,35.8707,35.8707,35.7961,35.8147,15275.0
2017-09-25 11:10:00,38.41,38.46,38.39,38.45,12178.0,35.8147,35.8614,35.7961,35.852,12178.0
2017-09-25 11:20:00,38.45,38.55,38.44,38.53,19969.0,35.852,35.9453,35.8427,35.9266,19969.0
2017-09-25 11:30:00,38.54,38.54,38.51,38.51,12803.0,35.936,35.936,35.908,35.908,12803.0
2017-09-25 11:40:00,38.52,38.52,38.47,38.47,15700.0,35.9173,35.9173,35.8707,35.8707,15700.0
2017-09-25 11:50:00,38.48,38.48,38.44,38.46,6609.0,35.88,35.88,35.8427,35.8614,6609.0
2017-09-25 12:00:00,38.46,38.47,38.41,38.41,7697.0,35.8614,35.8707,35.8147,35.8147,7697.0
2017-09-25 12:10:00,38.42,38.44,38.4,38.42,16705.0,35.8241,35.8427,35.8054,35.8241,16705.0
2017-09-25 12:20:00,38.41,38.48,38.4,38.47,10274.0,35.8147,35.88,35.8054,35.8707,10274.0
2017-09-25 12:30:00,38.46,38.5,38.45,38.5,11120.0,35.8614,35.8987,35.852,35.8987,11120.0
2017-09-25 12:40:00,38.5,38.54,38.5,38.53,94332.0,35.8987,35.936,35.8987,35.9266,94332.0
2017-09-25 12:50:00,38.53,38.57,38.53,38.56,5050.0,35.9266,35.9639,35.9266,35.9546,5050.0
2017-09-25 13:00:00,38.57,38.58,38.56,38.56,10363.0,35.9639,35.9733,35.9546,35.9546,10363.0
2017-09-25 13:10:00,38.57,38.61,38.56,38.6,153008.0,35.9639,36.0012,35.9546,35.9919,153008.0
2017-09-25 13:20:00,38.6,38.62,38.59,38.59,40078.0,35.9919,36.0106,35.9826,35.9826,40078.0
2017-09-25 13:30:00,38.6,38.61,38.58,38.6,8500.0,35.9919,36.0012,35.9733,35.9919,8500.0
2017-09-25 13:40:00,38.61,38.62,38.59,38.6,10320.0,36.0012,36.0106,35.9826,35.9919,10320.0
2017-09-25 13:50:00,38.6,38.63,38.59,38.62,15064.0,35.9919,36.0199,35.9826,36.0106,15064.0
2017-09-25 14:00:00,38.62,38.65,38.61,38.63,16279.0,36.0106,36.0385,36.0012,36.0199,16279.0
2017-09-25 14:10:00,38.63,38.64,38.62,38.63,10814.0,36.0199,36.0292,36.0106,36.0199,10814.0
2017-09-25 14:20:00,38.63,38.66,38.63,38.66,149475.0,36.0199,36.0479,36.0199,36.0479,149475.0
2017-09-25 14:30:00,38.66,38.66,38.62,38.63,101462.0,36.0479,36.0479,36.0106,36.0199,101462.0
2017-09-25 14:40:00,38.63,38.64,38.62,38.62,13129.0,36.0199,36.0292,36.0106,36.0106,13129.0
2017-09-25 14:50:00,38.62,38.66,38.61,38.65,16840.0,36.0106,36.0479,36.0012,36.0385,16840.0
2017-09-25 15:00:00,38.65,38.66,38.63,38.65,97149.0,36.0385,36.0479,36.0199,36.0385,97149.0
2017-09-25 15:10:00,38.65,38.69,38.64,38.68,31139.0,36.0385,36.0758,36.0292,36.0665,31139.0
2017-09-25 15:20:00,38.67,38.68,38.66,38.66,12432.0,36.0572,36.0665,36.0479,36.0479,12432.0
2017-09-25 15:30:00,38.65,38.67,38.63,38.64,64684.0,36.0385,36.0572,36.0199,36.0292,64684.0
2017-09-25 15:40:00,38.64,38.68,38.63,38.66,57014.0,36.0292,36.0665,36.0199,36.0479,57014.0
2017-09-25 15:50:00,38.66,38.66,38.62,38.64,90324.0,36.0479,36.0479,36.0106,36.0292,90324.0
2017-09-26 09:30:00,38.69,38.89,38.66,38.89,30569.0,36.0758,36.2623,36.0479,36.2623,30569.0
2017-09-26 09:40:00,38.88,38.95,38.88,38.95,55020.0,36.253,36.3183,36.253,36.3183,55020.0
2017-09-26 09:50:00,38.95,39.01,38.94,38.95,34419.0,36.3183,36.3742,36.3089,36.3183,34419.0
2017-09-26 10:00:00,38.96,38.96,38.87,38.9,68731.0,36.3276,36.3276,36.2437,36.2716,68731.0
2017-09-26 10:10:00,38.91,38.94,38.91,38.94,12445.0,36.281,36.3089,36.281,36.3089,12445.0
2017-09-26 10:20:00,38.94,38.95,38.85,38.87,17594.0,36.3089,36.3183,36.225,36.2437,17594.0
2017-09-26 10:30:00,38.88,38.9,38.86,38.87,3800.0,36.253,36.2716,36.2343,36.2437,3800.0
2017-09-26 10:40:00,38.88,38.93,38.87,38.91,7700.0,36.253,36.2996,36.2437,36.281,7700.0
2017-09-26 10:50:00,38.9,38.92,38.9,38.91,19642.0,36.2716,36.2903,36.2716,36.281,19642.0
2017-09-26 11:00:00,38.9,38.9,38.87,38.9,16956.0,36.2716,36.2716,36.2437,36.2716,16956.0
2017-09-26 11:10:00,38.9,38.92,38.9,38.92,4740.0,36.2716,36.2903,36.2716,36.2903,4740.0
2017-09-26 11:20:00,38.92,38.92,38.87,38.88,8360.0,36.2903,36.2903,36.2437,36.253,8360.0
2017-09-26 11:30:00,38.88,38.92,38.87,38.92,6805.0,36.253,36.2903,36.2437,36.2903,6805.0
2017-09-26 11:40:00,38.93,38.97,38.93,38.96,6222.0,36.2996,36.3369,36.2996,36.3276,6222.0
2017-09-26 11:50:00,38.97,39.01,38.97,39.01,14947.0,36.3369,36.3742,36.3369,36.3742,14947.0
2017-09-26 12:00:00,39.01,39.04,39.0,39.03,10050.0,36.3742,36.4022,36.3649,36.3929,10050.0
2017-09-26 12:10:00,39.02,39.07,39.01,39.07,7320.0,36.3835,36.4302,36.3742,36.4302,7320.0
2017-09-26 12:20:00,39.06,39.08,39.04,39.08,4923.0,36.4208,36.4395,36.4022,36.4395,4923.0
2017-09-26 12:30:00,39.07,39.07,39.0,39.01,10453.0,36.4302,36.4302,36.3649,36.3742,10453.0
2017-09-26 12:40:00,39.0,39.02,39.0,39.01,7636.0,36.3649,36.3835,36.3649,36.3742,7636.0
2017-09-26 12:50:00,39.02,39.03,39.01,39.02,8759.0,36.3835,36.3929,36.3742,36.3835,8759.0
2017-09-26 13:00:00,39.03,39.04,39.01,39.02,144203.0,36.3929,36.4022,36.3742,36.3835,144203.0
2017-09-26 13:10:00,39.01,39.07,39.01,39.07,12389.0,36.3742,36.4302,36.3742,36.4302,12389.0
2017-09-26 13:20:00,39.07,39.09,39.06,39.06,5300.0,36.4302,36.4488,36.4208,36.4208,5300.0
2017-09-26 13:30:00,39.06,39.08,39.05,39.08,16815.0,36.4208,36.4395,36.4115,36.4395,16815.0
2017-09-26 13:40:00,39.08,39.09,39.07,39.07,30754.0,36.4395,36.4488,36.4302,36.4302,30754.0
2017-09-26 13:50:00,39.08,39.1,39.07,39.09,71913.0,36.4395,36.4581,36.4302,36.4488,71913.0
2017-09-26 14:00:00,39.09,39.1,39.06,39.07,23204.0,36.4488,36.4581,36.4208,36.4302,23204.0
2017-09-26 14:10:00,39.06,39.07,39.05,39.05,9437.0,36.4208,36.4302,36.4115,36.4115,9437.0
2017-09-26 14:20:00,39.05,39.07,39.03,39.03,36264.0,36.4115,36.4302,36.3929,36.3929,36264.0
2017-09-26 14:30:00,39.04,39.05,39.03,39.03,4908.0,36.4022,36.4115,36.3929,36.3929,4908.0
2017-09-26 14:40:00,39.03,39.04,39.02,39.03,12082.0,36.3929,36.4022,36.3835,36.3929,12082.0
2017-09-26 14:50:00,39.03,39.04,39.0,39.02,14085.0,36.3929,36.4022,36.3649,36.3835,14085.0
2017-09-26 15:00:00,39.02,39.04,39.0,39.03,42927.0,36.3835,36.4022,36.3649,36.3929,42927.0
2017-09-26 15:10:00,39.04,39.05,39.03,39.05,98420.0,36.4022,36.4115,36.3929,36.4115,98420.0
2017-09-26 15:20:00,39.05,39.06,39.04,39.06,19627.0,36.4115,36.4208,36.4022,36.4208,19627.0
2017-09-26 15:30:00,39.05,39.08,39.04,39.07,22406.0,36.4115,36.4395,36.4022,36.4302,22406.0
2017-09-26 15:40:00,39.06,39.06,39.03,39.03,12121.0,36.4208,36.4208,36.3929,36.3929,12121.0
2017-09-26 15:50:00,39.03,39.03,38.99,39.01,100649.0,36.3929,36.3929,36.3556,36.3742,100649.0
2017-09-27 09:30:00,39.16,39.37,39.06,39.2,46457.0,36.5141,36.7099,36.4208,36.5514,46457.0
2017-09-27 09:40:00,39.21,39.24,39.13,39.14,62203.0,36.5607,36.5887,36.4861,36.4954,62203.0
2017-09-27 09:50:00,39.14,39.15,39.07,39.1,77878.0,36.4954,36.5047,36.4302,36.4581,77878.0
2017-09-27 10:00:00,39.09,39.12,39.05,39.1,97784.0,36.4488,36.4768,36.4115,36.4581,97784.0
2017-09-27 10:10:00,39.11,39.15,39.09,39.15,26881.0,36.4674,36.5047,36.4488,36.5047,26881.0
2017-09-27 10:20:00,39.15,39.17,39.13,39.15,12978.0,36.5047,36.5234,36.4861,36.5047,12978.0
2017-09-27 10:30:00,39.14,39.14,39.01,39.01,14995.0,36.4954,36.4954,36.3742,36.3742,14995.0
2017-09-27 10:40:00,39.0,39.01,38.98,38.98,24200.0,36.3649,36.3742,36.3462,36.3462,24200.0
2017-09-27 10:50:00,38.98,39.0,38.91,38.93,10294.0,36.3462,36.3649,36.281,36.2996,10294.0
2017-09-27 11:00:00,38.94,38.97,38.94,38.96,6700.0,36.3089,36.3369,36.3089,36.3276,6700.0
2017-09-27 11:10:00,38.96,39.0,38.95,39.0,7261.0,36.3276,36.3649,36.3183,36.3649,7261.0
2017-09-27 11:20:00,39.0,39.03,38.98,39.02,18400.0,36.3649,36.3929,36.3462,36.3835,18400.0
2017-09-27 11:30:00,39.02,39.02,38.96,38.97,6195.0,36.3835,36.3835,36.3276,36.3369,6195.0
2017-09-27 11:40:00,38.98,39.0,38.96,38.97,4200.0,36.3462,36.3649,36.3276,36.3369,4200.0
2017-09-27 11:50:00,38.97,38.99,38.97,38.98,2773.0,36.3369,36.3556,36.3369,36.3462,2773.0
2017-09-27 12:00:00,38.98,39.0,38.96,38.99,27045.0,36.3462,36.3649,36.3276,36.3556,27045.0
2017-09-27 12:10:00,39.0,39.03,39.0,39.02,10531.0,36.3649,36.3929,36.3649,36.3835,10531.0
2017-09-27 12:20:00,39.02,39.03,39.01,39.02,3600.0,36.3835,36.3929,36.3742,36.3835,3600.0
2017-09-27 12:30:00,39.02,39.04,39.01,39.04,4435.0,36.3835,36.4022,36.3742,36.4022,4435.0
2017-09-27 12:40:00,39.04,39.09,39.04,39.08,14065.0,36.4022,36.4488,36.4022,36.4395,14065.0
2017-09-27 12:50:00,39.08,39.11,39.08,39.11,30376.0,36.4395,36.4674,36.4395,36.4674,30376.0
2017-09-27 13:00:00,39.1,39.15,39.1,39.14,151607.0,36.4581,36.5047,36.4581,36.4954,151607.0
2017-09-27 13:10:00,39.15,39.16,39.11,39.12,35078.0,36.5047,36.5141,36.4674,36.4768,35078.0
2017-09-27 13:20:00,39.13,39.14,39.11,39.13,49000.0,36.4861,36.4954,36.4674,36.4861,49000.0
2017-09-27 13:30:00,39.14,39.16,39.14,39.16,33910.0,36.4954,36.5141,36.4954,36.5141,33910.0
2017-09-27 13:40:00,39.16,39.2,39.16,39.19,52848.0,36.5141,36.5514,36.5141,36.542,52848.0
2017-09-27 13:50:00,39.2,39.27,39.19,39.26,50343.0,36.5514,36.6166,36.542,36.6073,50343.0
2017-09-27 14:00:00,39.26,39.3,39.25,39.26,49967.0,36.6073,36.6446,36.598,36.6073,49967.0
2017-09-27 14:10:00,39.26,39.3,39.25,39.28,25012.0,36.6073,36.6446,36.598,36.626,25012.0
2017-09-27 14:20:00,39.27,39.27,39.25,39.27,14404.0,36.6166,36.6166,36.598,36.6166,14404.0
2017-09-27 14:30:00,39.27,39.29,39.24,39.26,22684.0,36.6166,36.6353,36.5887,36.6073,22684.0
2017-09-27 14:40:00,39.26,39.28,39.25,39.27,8983.0,36.6073,36.626,36.598,36.6166,8983.0
2017-09-27 14:50:00,39.27,39.28,39.26,39.28,7785.0,36.6166,36.626,36.6073,36.626,7785.0
2017-09-27 15:00:00,39.27,39.32,39.27,39.31,63449.0,36.6166,36.6633,36.6166,36.6539,63449.0
2017-09-27 15:10:00,39.3,39.34,39.3,39.32,38958.0,36.6446,36.6819,36.6446,36.6633,38958.0
2017-09-27 15:20:00,39.32,39.38,39.32,39.38,29203.0,36.6633,36.7192,36.6633,36.7192,29203.0
2017-09-27 15:30:00,39.38,39.4,39.37,39.39,45098.0,36.7192,36.7379,36.7099,36.7285,45098.0
2017-09-27 15:40:00,39.4,39.4,39.3,39.3,38980.0,36.7379,36.7379,36.6446,36.6446,38980.0
2017-09-27 15:50:00,39.29,39.3,39.27,39.29,133840.0,36.6353,36.6446,36.6166,36.6353,133840.0
2017-09-28 09:30:00,39.37,39.59,39.24,39.5,329736.0,36.7099,36.915,36.5887,36.8311,329736.0
2017-09-28 09:40:00,39.5,39.52,39.36,39.44,200337.0,36.8311,36.8497,36.7006,36.7752,200337.0
2017-09-28 09:50:00,39.44,39.45,39.39,39.43,111595.0,36.7752,36.7845,36.7285,36.7658,111595.0
2017-09-28 10:00:00,39.45,39.49,39.42,39.46,31905.0,36.7845,36.8218,36.7565,36.7938,31905.0
2017-09-28 10:10:00,39.45,39.45,39.38,39.41,19698.0,36.7845,36.7845,36.7192,36.7472,19698.0
2017-09-28 10:20:00,39.41,39.47,39.41,39.44,12712.0,36.7472,36.8031,36.7472,36.7752,12712.0
2017-09-28 10:30:00,39.44,39.44,39.36,39.38,40205.0,36.7752,36.7752,36.7006,36.7192,40205.0
2017-09-28 10:40:00,39.38,39.43,39.38,39.4,87494.0,36.7192,36.7658,36.7192,36.7379,87494.0
2017-09-28 10:50:00,39.4,39.4,39.34,39.35,18838.0,36.7379,36.7379,36.6819,36.6912,18838.0
2017-09-28 11:00:00,39.35,39.36,39.3,39.3,15140.0,36.6912,36.7006,36.6446,36.6446,15140.0
2017-09-28 11:10:00,39.29,39.31,39.28,39.29,36631.0,36.6353,36.6539,36.626,36.6353,36631.0
2017-09-28 11:20:00,39.3,39.3,39.27,39.28,17842.0,36.6446,36.6446,36.6166,36.626,17842.0
2017-09-28 11:30:00,39.28,39.29,39.25,39.28,142366.0,36.626,36.6353,36.598,36.626,142366.0
2017-09-28 11:40:00,39.28,39.3,39.25,39.29,13118.0,36.626,36.6446,36.598,36.6353,13118.0
2017-09-28 11:50:00,39.29,39.31,39.28,39.31,28746.0,36.6353,36.6539,36.626,36.6539,28746.0
2017-09-28 12:00:00,39.33,39.34,39.31,39.34,41419.0,36.6726,36.6819,36.6539,36.6819,41419.0
2017-09-28 12:10:00,39.34,39.41,39.34,39.41,42100.0,36.6819,36.7472,36.6819,36.7472,42100.0
2017-09-28 12:20:00,39.41,39.43,39.41,39.42,81709.0,36.7472,36.7658,36.7472,36.7565,81709.0
2017-09-28 12:30:00,39.41,39.43,39.39,39.39,61271.0,36.7472,36.7658,36.7285,36.7285,61271.0
2017-09-28 12:40:00,39.38,39.4,39.38,39.39,20400.0,36.7192,36.7379,36.7192,36.7285,20400.0
2017-09-28 12:50:00,39.39,39.42,39.39,39.4,30468.0,36.7285,36.7565,36.7285,36.7379,30468.0
2017-09-28 13:00:00,39.4,39.41,39.38,39.38,7106.0,36.7379,36.7472,36.7192,36.7192,7106.0
2017-09-28 13:10:00,39.37,39.38,39.37,39.37,25547.0,36.7099,36.7192,36.7099,36.7099,25547.0
2017-09-28 13:20:00,39.37,39.39,39.37,39.37,39876.0,36.7099,36.7285,36.7099,36.7099,39876.0
2017-09-28 13:30:00,39.37,39.41,39.36,39.39,9720.0,36.7099,36.7472,36.7006,36.7285,9720.0
2017-09-28 13:40:00,39.4,39.43,39.39,39.43,12203.0,36.7379,36.7658,36.7285,36.7658,12203.0
2017-09-28 13:50:00,39.43,39.44,39.41,39.43,18353.0,36.7658,36.7752,36.7472,36.7658,18353.0
2017-09-28 14:00:00,39.43,39.43,39.41,39.43,17699.0,36.7658,36.7658,36.7472,36.7658,17699.0
2017-09-28 14:10:00,39.43,39.46,39.43,39.44,24810.0,36.7658,36.7938,36.7658,36.7752,24810.0
2017-09-28 14:20:00,39.44,39.46,39.43,39.46,24242.0,36.7752,36.7938,36.7658,36.7938,24242.0
2017-09-28 14:30:00,39.46,39.47,39.43,39.44,32850.0,36.7938,36.8031,36.7658,36.7752,32850.0
2017-09-28 14:40:00,39.44,39.45,39.42,39.43,18714.0,36.7752,36.7845,36.7565,36.7658,18714.0
2017-09-28 14:50:00,39.44,39.46,39.43,39.45,20509.0,36.7752,36.7938,36.7658,36.7845,20509.0
2017-09-28 15:00:00,39.45,39.51,39.45,39.51,63471.0,36.7845,36.8404,36.7845,36.8404,63471.0
2017-09-28 15:10:00,39.51,39.53,39.5,39.52,49724.0,36.8404,36.8591,36.8311,36.8497,49724.0
2017-09-28 15:20:00,39.52,39.53,39.5,39.51,31154.0,36.8497,36.8591,36.8311,36.8404,31154.0
2017-09-28 15:30:00,39.51,39.53,39.49,39.52,41504.0,36.8404,36.8591,36.8218,36.8497,41504.0
2017-09-28 15:40:00,39.52,39.57,39.51,39.57,56989.0,36.8497,36.8964,36.8404,36.8964,56989.0
2017-09-28 15:50:00,39.57,39.6,39.57,39.58,111216.0,36.8964,36.9243,36.8964,36.9057,111216.0
2017-09-29 09:30:00,39.73,39.9,39.68,39.69,138621.0,37.0456,37.2041,36.9989,37.0083,138621.0
2017-09-29 09:40:00,39.68,39.79,39.64,39.78,64137.0,36.9989,37.1015,36.9616,37.0922,64137.0
2017-09-29 09:50:00,39.77,39.83,39.71,39.83,107441.0,37.0829,37.1388,37.0269,37.1388,107441.0
2017-09-29 10:00:00,39.86,39.89,39.78,39.87,27924.0,37.1668,37.1947,37.0922,37.1761,27924.0
2017-09-29 10:10:00,39.87,39.9,39.82,39.84,78342.0,37.1761,37.2041,37.1295,37.1481,78342.0
2017-09-29 10:20:00,39.84,39.85,39.81,39.83,38101.0,37.1481,37.1574,37.1202,37.1388,38101.0
2017-09-29 10:30:00,39.83,39.86,39.8,39.81,39917.0,37.1388,37.1668,37.1108,37.1202,39917.0
2017-09-29 10:40:00,39.82,39.83,39.79,39.79,64695.0,37.1295,37.1388,37.1015,37.1015,64695.0
2017-09-29 10:50:00,39.79,39.84,39.78,39.8,40306.0,37.1015,37.1481,37.0922,37.1108,40306.0
2017-09-29 11:00:00,39.8,39.81,39.79,39.79,16174.0,37.1108,37.1202,37.1015,37.1015,16174.0
2017-09-29 11:10:00,39.79,39.79,39.75,39.77,34375.0,37.1015,37.1015,37.0642,37.0829,34375.0
2017-09-29 11:20:00,39.77,39.81,39.76,39.81,21759.0,37.0829,37.1202,37.0735,37.1202,21759.0
2017-09-29 11:30:00,39.81,39.84,39.79,39.8,18723.0,37.1202,37.1481,37.1015,37.1108,18723.0
2017-09-29 11:40:00,39.8,39.83,39.8,39.82,41180.0,37.1108,37.1388,37.1108,37.1295,41180.0
2017-09-29 11:50:00,39.82,39.85,39.82,39.84,19036.0,37.1295,37.1574,37.1295,37.1481,19036.0
2017-09-29 12:00:00,39.84,39.86,39.83,39.86,16492.0,37.1481,37.1668,37.1388,37.1668,16492.0
2017-09-29 12:10:00,39.86,39.89,39.85,39.88,13470.0,37.1668,37.1947,37.1574,37.1854,13470.0
2017-09-29 12:20:00,39.87,39.88,39.85,39.88,19609.0,37.1761,37.1854,37.1574,37.1854,19609.0
2017-09-29 12:30:00,39.89,39.89,39.84,39.84,15532.0,37.1947,37.1947,37.1481,37.1481,15532.0
2017-09-29 12:40:00,39.83,39.84,39.8,39.82,20027.0,37.1388,37.1481,37.1108,37.1295,20027.0
2017-09-29 12:50:00,39.82,39.84,39.82,39.83,27900.0,37.1295,37.1481,37.1295,37.1388,27900.0
2017-09-29 13:00:00,39.83,39.87,39.83,39.87,14480.0,37.1388,37.1761,37.1388,37.1761,14480.0
2017-09-29 13:10:00,39.87,39.88,39.84,39.86,11800.0,37.1761,37.1854,37.1481,37.1668,11800.0
2017-09-29 13:20:00,39.86,39.88,39.85,39.88,13075.0,37.1668,37.1854,37.1574,37.1854,13075.0
2017-09-29 13:30:00,39.89,39.91,39.88,39.9,14925.0,37.1947,37.2134,37.1854,37.2041,14925.0
2017-09-29 13:40:00,39.9,39.91,39.88,39.9,15453.0,37.2041,37.2134,37.1854,37.2041,15453.0
2017-09-29 13:50:00,39.9,39.92,39.88,39.88,24766.0,37.2041,37.2227,37.1854,37.1854,24766.0
2017-09-29 14:00:00,39.89,39.9,39.86,39.87,30187.0,37.1947,37.2041,37.1668,37.1761,30187.0
2017-09-29 14:10:00,39.88,39.9,39.87,39.89,34983.0,37.1854,37.2041,37.1761,37.1947,34983.0
2017-09-29 14:20:00,39.88,39.9,39.87,39.88,18414.0,37.1854,37.2041,37.1761,37.1854,18414.0
2017-09-29 14:30:00,39.88,39.89,39.86,39.87,15943.0,37.1854,37.1947,37.1668,37.1761,15943.0
2017-09-29 14:40:00,39.87,39.88,39.84,39.86,22712.0,37.1761,37.1854,37.1481,37.1668,22712.0
2017-09-29 14:50:00,39.86,39.86,39.83,39.84,16390.0,37.1668,37.1668,37.1388,37.1481,16390.0
2017-09-29 15:00:00,39.84,39.89,39.84,39.88,24672.0,37.1481,37.1947,37.1481,37.1854,24672.0
2017-09-29 15:10:00,39.88,39.89,39.87,39.88,37804.0,37.1854,37.1947,37.1761,37.1854,37804.0
2017-09-29 15:20:00,39.89,39.89,39.84,39.84,37981.0,37.1947,37.1947,37.1481,37.1481,37981.0
2017-09-29 15:30:00,39.84,39.86,39.82,39.83,22477.0,37.1481,37.1668,37.1295,37.1388,22477.0
2017-09-29 15:40:00,39.83,39.86,39.83,39.84,61022.0,37.1388,37.1668,37.1388,37.1481,61022.0
2017-09-29 15:50:00,39.83,39.85,39.81,39.83,173103.0,37.1388,37.1574,37.1202,37.1388,173103.0
2017-10-02 09:30:00,39.94,39.94,39.8,39.84,167070.0,37.2414,37.2414,37.1108,37.1481,167070.0
2017-10-02 09:40:00,39.85,39.95,39.81,39.95,39904.0,37.1574,37.2507,37.1202,37.2507,39904.0
2017-10-02 09:50:00,39.95,39.99,39.91,39.97,16151.0,37.2507,37.288,37.2134,37.2693,16151.0
2017-10-02 10:00:00,39.99,40.02,39.98,40.0,37018.0,37.288,37.316,37.2787,37.2973,37018.0
2017-10-02 10:10:00,40.01,40.06,40.01,40.05,70675.0,37.3066,37.3533,37.3066,37.3439,70675.0
2017-10-02 10:20:00,40.05,40.06,39.88,39.89,293327.0,37.3439,37.3533,37.1854,37.1947,293327.0
2017-10-02 10:30:00,39.88,39.9,39.85,39.88,100022.0,37.1854,37.2041,37.1574,37.1854,100022.0
2017-10-02 10:40:00,39.9,39.94,39.88,39.93,65006.0,37.2041,37.2414,37.1854,37.232,65006.0
2017-10-02 10:50:00,39.92,39.93,39.88,39.88,8649.0,37.2227,37.232,37.1854,37.1854,8649.0
2017-10-02 11:00:00,39.89,39.91,39.88,39.89,6437.0,37.1947,37.2134,37.1854,37.1947,6437.0
2017-10-02 11:10:00,39.89,39.9,39.83,39.85,18051.0,37.1947,37.2041,37.1388,37.1574,18051.0
2017-10-02 11:20:00,39.84,39.85,39.83,39.85,8318.0,37.1481,37.1574,37.1388,37.1574,8318.0
2017-10-02 11:30:00,39.85,39.93,39.85,39.91,33880.0,37.1574,37.232,37.1574,37.2134,33880.0
2017-10-02 11:40:00,39.91,39.92,39.88,39.89,31195.0,37.2134,37.2227,37.1854,37.1947,31195.0
2017-10-02 11:50:00,39.88,39.9,39.86,39.87,11149.0,37.1854,37.2041,37.1668,37.1761,11149.0
2017-10-02 12:00:00,39.86,39.88,39.84,39.84,22811.0,37.1668,37.1854,37.1481,37.1481,22811.0
2017-10-02 12:10:00,39.85,39.9,39.83,39.9,50022.0,37.1574,37.2041,37.1388,37.2041,50022.0
2017-10-02 12:20:00,39.9,39.92,39.89,39.9,30521.0,37.2041,37.2227,37.1947,37.2041,30521.0
2017-10-02 12:30:00,39.9,39.93,39.89,39.9,170075.0,37.2041,37.232,37.1947,37.2041,170075.0
2017-10-02 12:40:00,39.91,39.94,39.9,39.94,7837.0,37.2134,37.2414,37.2041,37.2414,7837.0
2017-10-02 12:50:00,39.94,39.96,39.93,39.95,21240.0,37.2414,37.26,37.232,37.2507,21240.0
2017-10-02 13:00:00,39.96,39.96,39.93,39.95,25949.0,37.26,37.26,37.232,37.2507,25949.0
2017-10-02 13:10:00,39.95,39.98,39.95,39.97,27919.0,37.2507,37.2787,37.2507,37.2693,27919.0
2017-10-02 13:20:00,39.96,40.0,39.95,39.98,85973.0,37.26,37.2973,37.2507,37.2787,85973.0
2017-10-02 13:30:00,39.99,40.0,39.96,39.97,54160.0,37.288,37.2973,37.26,37.2693,54160.0
2017-10-02 13:40:00,39.97,40.0,39.97,39.99,29400.0,37.2693,37.2973,37.2693,37.288,29400.0
2017-10-02 13:50:00,39.99,40.03,39.99,40.02,39157.0,37.288,37.3253,37.288,37.316,39157.0
2017-10-02 14:00:00,40.02,40.03,40.0,40.01,6870.0,37.316,37.3253,37.2973,37.3066,6870.0
2017-10-02 14:10:00,40.01,40.01,39.97,39.99,6101.0,37.3066,37.3066,37.2693,37.288,6101.0
2017-10-02 14:20:00,40.0,40.02,39.99,40.01,35263.0,37.2973,37.316,37.288,37.3066,35263.0
2017-10-02 14:30:00,40.01,40.02,39.99,40.0,14341.0,37.3066,37.316,37.288,37.2973,14341.0
2017-10-02 14:40:00,40.0,40.04,40.0,40.03,30754.0,37.2973,37.3346,37.2973,37.3253,30754.0
2017-10-02 14:50:00,40.02,40.03,40.0,40.0,31345.0,37.316,37.3253,37.2973,37.2973,31345.0
2017-10-02 15:00:00,40.0,40.02,39.98,40.02,35951.0,37.2973,37.316,37.2787,37.316,35951.0
2017-10-02 15:10:00,40.02,40.02,39.99,40.0,78283.0,37.316,37.316,37.288,37.2973,78283.0
2017-10-02 15:20:00,40.0,40.03,40.0,40.01,48505.0,37.2973,37.3253,37.2973,37.3066,48505.0
2017-10-02 15:30:00,40.01,40.04,40.0,40.04,36102.0,37.3066,37.3346,37.2973,37.3346,36102.0
2017-10-02 15:40:00,40.04,40.04,40.0,40.02,90643.0,37.3346,37.3346,37.2973,37.316,90643.0
2017-10-02 15:50:00,40.02,40.05,40.02,40.03,207293.0,37.316,37.3439,37.316,37.3253,207293.0
2017-10-03 09:30:00,40.28,40.36,40.19,40.23,120985.0,37.5584,37.633,37.4745,37.5118,120985.0
2017-10-03 09:40:00,40.23,40.25,40.0,40.03,49635.0,37.5118,37.5304,37.2973,37.3253,49635.0
2017-10-03 09:50:00,40.03,40.1,40.01,40.1,84389.0,37.3253,37.3906,37.3066,37.3906,84389.0
2017-10-03 10:00:00,40.1,40.18,40.09,40.18,78768.0,37.3906,37.4652,37.3812,37.4652,78768.0
2017-10-03 10:10:00,40.19,40.2,40.13,40.18,24187.0,37.4745,37.4838,37.4185,37.4652,24187.0
2017-10-03 10:20:00,40.18,40.18,40.1,40.14,16944.0,37.4652,37.4652,37.3906,37.4279,16944.0
2017-10-03 10:30:00,40.13,40.13,40.04,40.1,60623.0,37.4185,37.4185,37.3346,37.3906,60623.0
2017-10-03 10:40:00,40.09,40.13,40.07,40.11,8317.0,37.3812,37.4185,37.3626,37.3999,8317.0
2017-10-03 10:50:00,40.1,40.1,40.03,40.04,45870.0,37.3906,37.3906,37.3253,37.3346,45870.0
2017-10-03 11:00:00,40.05,40.07,40.04,40.04,28246.0,37.3439,37.3626,37.3346,37.3346,28246.0
2017-10-03 11:10:00,40.04,40.04,39.93,39.95,192005.0,37.3346,37.3346,37.232,37.2507,192005.0
2017-10-03 11:20:00,39.94,40.03,39.93,40.02,155750.0,37.2414,37.3253,37.232,37.316,155750.0
2017-10-03 11:30:00,40.02,40.1,40.01,40.1,58182.0,37.316,37.3906,37.3066,37.3906,58182.0
2017-10-03 11:40:00,40.1,40.1,40.06,40.07,14297.0,37.3906,37.3906,37.3533,37.3626,14297.0
2017-10-03 11:50:00,40.07,40.13,40.07,40.11,11144.0,37.3626,37.4185,37.3626,37.3999,11144.0
2017-10-03 12:00:00,40.11,40.13,40.11,40.13,9254.0,37.3999,37.4185,37.3999,37.4185,9254.0
2017-10-03 12:10:00,40.14,40.19,40.14,40.16,24691.0,37.4279,37.4745,37.4279,37.4465,24691.0
2017-10-03 12:20:00,40.16,40.18,40.14,40.15,13815.0,37.4465,37.4652,37.4279,37.4372,13815.0
2017-10-03 12:30:00,40.15,40.21,40.15,40.21,8000.0,37.4372,37.4931,37.4372,37.4931,8000.0
2017-10-03 12:40:00,40.21,40.21,40.15,40.17,28078.0,37.4931,37.4931,37.4372,37.4558,28078.0
2017-10-03 12:50:00,40.17,40.19,40.17,40.19,18276.0,37.4558,37.4745,37.4558,37.4745,18276.0
2017-10-03 13:00:00,40.18,40.21,40.18,40.19,19091.0,37.4652,37.4931,37.4652,37.4745,19091.0
2017-10-03 13:10:00,40.2,40.23,40.19,40.2,9268.0,37.4838,37.5118,37.4745,37.4838,9268.0
2017-10-03 13:20:00,40.2,40.22,40.19,40.21,34525.0,37.4838,37.5024,37.4745,37.4931,34525.0
2017-10-03 13:30:00,40.2,40.27,40.2,40.27,21317.0,37.4838,37.5491,37.4838,37.5491,21317.0
2017-10-03 13:40:00,40.27,40.32,40.27,40.32,30036.0,37.5491,37.5957,37.5491,37.5957,30036.0
2017-10-03 13:50:00,40.33,40.33,40.29,40.29,16476.0,37.605,37.605,37.5677,37.5677,16476.0
2017-10-03 14:00:00,40.28,40.33,40.28,40.3,145864.0,37.5584,37.605,37.5584,37.577,145864.0
2017-10-03 14:10:00,40.3,40.32,40.3,40.3,51885.0,37.577,37.5957,37.577,37.577,51885.0
2017-10-03 14:20:00,40.3,40.36,40.3,40.35,76236.0,37.577,37.633,37.577,37.6237,76236.0
2017-10-03 14:30:00,40.35,40.36,40.32,40.33,28142.0,37.6237,37.633,37.5957,37.605,28142.0
2017-10-03 14:40:00,40.33,40.34,40.31,40.31,27883.0,37.605,37.6143,37.5864,37.5864,27883.0
2017-10-03 14:50:00,40.31,40.34,40.31,40.33,18912.0,37.5864,37.6143,37.5864,37.605,18912.0
2017-10-03 15:00:00,40.33,40.35,40.33,40.34,29035.0,37.605,37.6237,37.605,37.6143,29035.0
2017-10-03 15:10:00,40.34,40.36,40.33,40.33,25956.0,37.6143,37.633,37.605,37.605,25956.0
2017-10-03 15:20:00,40.33,40.34,40.31,40.33,85735.0,37.605,37.6143,37.5864,37.605,85735.0
2017-10-03 15:30:00,40.34,40.35,40.32,40.33,62834.0,37.6143,37.6237,37.5957,37.605,62834.0
2017-10-03 15:40:00,40.33,40.34,40.31,40.33,64636.0,37.605,37.6143,37.5864,37.605,64636.0
2017-10-03 15:50:00,40.33,40.36,40.32,40.34,223019.0,37.605,37.633,37.5957,37.6143,223019.0
2017-10-04 09:30:00,40.43,40.46,40.31,40.44,72058.0,37.6983,37.7262,37.5864,37.7076,72058.0
2017-10-04 09:40:00,40.44,40.44,40.29,40.3,61843.0,37.7076,37.7076,37.5677,37.577,61843.0
2017-10-04 09:50:00,40.3,40.4,40.3,40.4,45388.0,37.577,37.6703,37.577,37.6703,45388.0
2017-10-04 10:00:00,40.39,40.4,40.35,40.35,52600.0,37.661,37.6703,37.6237,37.6237,52600.0
2017-10-04 10:10:00,40.36,40.38,40.34,40.35,13635.0,37.633,37.6516,37.6143,37.6237,13635.0
2017-10-04 10:20:00,40.34,40.4,40.31,40.37,75243.0,37.6143,37.6703,37.5864,37.6423,75243.0
2017-10-04 10:30:00,40.38,40.41,40.36,40.41,14842.0,37.6516,37.6796,37.633,37.6796,14842.0
2017-10-04 10:40:00,40.4,40.41,40.37,40.38,15792.0,37.6703,37.6796,37.6423,37.6516,15792.0
2017-10-04 10:50:00,40.36,40.42,40.35,40.42,13971.0,37.633,37.6889,37.6237,37.6889,13971.0
2017-10-04 11:00:00,40.43,40.45,40.41,40.44,10458.0,37.6983,37.7169,37.6796,37.7076,10458.0
2017-10-04 11:10:00,40.42,40.46,40.42,40.45,17852.0,37.6889,37.7262,37.6889,37.7169,17852.0
2017-10-04 11:20:00,40.45,40.46,40.43,40.45,33786.0,37.7169,37.7262,37.6983,37.7169,33786.0
2017-10-04 11:30:00,40.46,40.49,40.43,40.49,27975.0,37.7262,37.7542,37.6983,37.7542,27975.0
2017-10-04 11:40:00,40.48,40.53,40.48,40.52,24114.0,37.7449,37.7915,37.7449,37.7822,24114.0
2017-10-04 11:50:00,40.52,40.56,40.52,40.55,8870.0,37.7822,37.8195,37.7822,37.8102,8870.0
2017-10-04 12:00:00,40.56,40.57,40.54,40.55,13588.0,37.8195,37.8288,37.8008,37.8102,13588.0
2017-10-04 12:10:00,40.55,40.57,40.52,40.55,28331.0,37.8102,37.8288,37.7822,37.8102,28331.0
2017-10-04 12:20:00,40.56,40.58,40.56,40.57,18836.0,37.8195,37.8381,37.8195,37.8288,18836.0
2017-10-04 12:30:00,40.56,40.57,40.54,40.55,17224.0,37.8195,37.8288,37.8008,37.8102,17224.0
2017-10-04 12:40:00,40.54,40.55,40.51,40.51,12716.0,37.8008,37.8102,37.7729,37.7729,12716.0
2017-10-04 12:50:00,40.52,40.54,40.52,40.52,18234.0,37.7822,37.8008,37.7822,37.7822,18234.0
2017-10-04 13:00:00,40.52,40.53,40.5,40.51,46474.0,37.7822,37.7915,37.7635,37.7729,46474.0
2017-10-04 13:10:00,40.51,40.53,40.5,40.51,22700.0,37.7729,37.7915,37.7635,37.7729,22700.0
2017-10-04 13:20:00,40.5,40.54,40.5,40.53,32750.0,37.7635,37.8008,37.7635,37.7915,32750.0
2017-10-04 13:30:00,40.53,40.55,40.5,40.5,25002.0,37.7915,37.8102,37.7635,37.7635,25002.0
2017-10-04 13:40:00,40.5,40.52,40.48,40.48,48772.0,37.7635,37.7822,37.7449,37.7449,48772.0
2017-10-04 13:50:00,40.48,40.52,40.48,40.51,21373.0,37.7449,37.7822,37.7449,37.7729,21373.0
2017-10-04 14:00:00,40.51,40.54,40.5,40.54,42605.0,37.7729,37.8008,37.7635,37.8008,42605.0
2017-10-04 14:10:00,40.54,40.58,40.54,40.58,16865.0,37.8008,37.8381,37.8008,37.8381,16865.0
2017-10-04 14:20:00,40.57,40.58,40.56,40.56,22830.0,37.8288,37.8381,37.8195,37.8195,22830.0
2017-10-04 14:30:00,40.57,40.58,40.56,40.56,19732.0,37.8288,37.8381,37.8195,37.8195,19732.0
2017-10-04 14:40:00,40.56,40.57,40.54,40.56,39908.0,37.8195,37.8288,37.8008,37.8195,39908.0
2017-10-04 14:50:00,40.55,40.58,40.55,40.56,24796.0,37.8102,37.8381,37.8102,37.8195,24796.0
2017-10-04 15:00:00,40.56,40.58,40.55,40.55,36465.0,37.8195,37.8381,37.8102,37.8102,36465.0
2017-10-04 15:10:00,40.56,40.57,40.55,40.57,22566.0,37.8195,37.8288,37.8102,37.8288,22566.0
2017-10-04 15:20:00,40.57,40.58,40.55,40.55,48795.0,37.8288,37.8381,37.8102,37.8102,48795.0
2017-10-04 15:30:00,40.55,40.56,40.54,40.56,16675.0,37.8102,37.8195,37.8008,37.8195,16675.0
2017-10-04 15:40:00,40.55,40.58,40.55,40.57,87131.0,37.8102,37.8381,37.8102,37.8288,87131.0
2017-10-04 15:50:00,40.57,40.58,40.55,40.57,166529.0,37.8288,37.8381,37.8102,37.8288,166529.0
2017-10-05 09:30:00,40.55,40.66,40.54,40.57,51187.0,37.8102,37.9127,37.8008,37.8288,51187.0
2017-10-05 09:40:00,40.59,40.62,40.56,40.58,55124.0,37.8474,37.8754,37.8195,37.8381,55124.0
2017-10-05 09:50:00,40.59,40.64,40.52,40.52,27008.0,37.8474,37.8941,37.7822,37.7822,27008.0
2017-10-05 10:00:00,40.51,40.54,40.47,40.48,31771.0,37.7729,37.8008,37.7356,37.7449,31771.0
2017-10-05 10:10:00,40.48,40.52,40.48,40.52,9700.0,37.7449,37.7822,37.7449,37.7822,9700.0
2017-10-05 10:20:00,40.53,40.58,40.51,40.58,9904.0,37.7915,37.8381,37.7729,37.8381,9904.0
2017-10-05 10:30:00,40.59,40.61,40.56,40.59,7608.0,37.8474,37.8661,37.8195,37.8474,7608.0
2017-10-05 10:40:00,40.59,40.62,40.58,40.6,8232.0,37.8474,37.8754,37.8381,37.8568,8232.0
2017-10-05 10:50:00,40.59,40.6,40.54,40.55,7511.0,37.8474,37.8568,37.8008,37.8102,7511.0
2017-10-05 11:00:00,40.55,40.63,40.54,40.58,35115.0,37.8102,37.8847,37.8008,37.8381,35115.0
2017-10-05 11:10:00,40.58,40.61,40.55,40.61,11273.0,37.8381,37.8661,37.8102,37.8661,11273.0
2017-10-05 11:20:00,40.6,40.62,40.58,40.6,13250.0,37.8568,37.8754,37.8381,37.8568,13250.0
2017-10-05 11:30:00,40.59,40.62,40.58,40.62,20513.0,37.8474,37.8754,37.8381,37.8754,20513.0
2017-10-05 11:40:00,40.61,40.64,40.6,40.63,3404.0,37.8661,37.8941,37.8568,37.8847,3404.0
2017-10-05 11:50:00,40.63,40.68,40.63,40.65,9450.0,37.8847,37.9314,37.8847,37.9034,9450.0
2017-10-05 12:00:00,40.65,40.67,40.64,40.64,17445.0,37.9034,37.922,37.8941,37.8941,17445.0
2017-10-05 12:10:00,40.65,40.67,40.65,40.67,4600.0,37.9034,37.922,37.9034,37.922,4600.0
2017-10-05 12:20:00,40.67,40.68,40.61,40.62,39116.0,37.922,37.9314,37.8661,37.8754,39116.0
2017-10-05 12:30:00,40.62,40.64,40.58,40.58,11669.0,37.8754,37.8941,37.8381,37.8381,11669.0
2017-10-05 12:40:00,40.58,40.62,40.58,40.62,11958.0,37.8381,37.8754,37.8381,37.8754,11958.0
2017-10-05 12:50:00,40.62,40.64,40.6,40.61,31336.0,37.8754,37.8941,37.8568,37.8661,31336.0
2017-10-05 13:00:00,40.6,40.61,40.59,40.6,20582.0,37.8568,37.8661,37.8474,37.8568,20582.0
2017-10-05 13:10:00,40.6,40.6,40.57,40.58,4650.0,37.8568,37.8568,37.8288,37.8381,4650.0
2017-10-05 13:20:00,40.58,40.59,40.56,40.57,7689.0,37.8381,37.8474,37.8195,37.8288,7689.0
2017-10-05 13:30:00,40.57,40.57,40.54,40.54,11346.0,37.8288,37.8288,37.8008,37.8008,11346.0
2017-10-05 13:40:00,40.55,40.57,40.55,40.56,7572.0,37.8102,37.8288,37.8102,37.8195,7572.0
2017-10-05 13:50:00,40.57,40.57,40.56,40.57,13700.0,37.8288,37.8288,37.8195,37.8288,13700.0
2017-10-05 14:00:00,40.57,40.57,40.53,40.54,5200.0,37.8288,37.8288,37.7915,37.8008,5200.0
2017-10-05 14:10:00,40.54,40.55,40.53,40.55,26632.0,37.8008,37.8102,37.7915,37.8102,26632.0
2017-10-05 14:20:00,40.55,40.56,40.53,40.53,12130.0,37.8102,37.8195,37.7915,37.7915,12130.0
2017-10-05 14:30:00,40.53,40.55,40.53,40.53,20786.0,37.7915,37.8102,37.7915,37.7915,20786.0
2017-10-05 14:40:00,40.52,40.52,40.49,40.5,18728.0,37.7822,37.7822,37.7542,37.7635,18728.0
2017-10-05 14:50:00,40.49,40.49,40.47,40.48,17200.0,37.7542,37.7542,37.7356,37.7449,17200.0
2017-10-05 15:00:00,40.48,40.5,40.45,40.46,55440.0,37.7449,37.7635,37.7169,37.7262,55440.0
2017-10-05 15:10:00,40.46,40.49,40.45,40.47,73035.0,37.7262,37.7542,37.7169,37.7356,73035.0
2017-10-05 15:20:00,40.47,40.47,40.45,40.45,59083.0,37.7356,37.7356,37.7169,37.7169,59083.0
2017-10-05 15:30:00,40.45,40.46,40.43,40.45,60951.0,37.7169,37.7262,37.6983,37.7169,60951.0
2017-10-05 15:40:00,40.45,40.46,40.41,40.41,143743.0,37.7169,37.7262,37.6796,37.6796,143743.0
2017-10-05 15:50:00,40.42,40.45,40.4,40.43,228934.0,37.6889,37.7169,37.6703,37.6983,228934.0
2017-10-06 09:30:00,40.6,40.6,40.39,40.49,62192.0,37.8568,37.8568,37.661,37.7542,62192.0
2017-10-06 09:40:00,40.49,40.54,40.48,40.49,11541.0,37.7542,37.8008,37.7449,37.7542,11541.0
2017-10-06 09:50:00,40.5,40.52,40.47,40.48,14307.0,37.7635,37.7822,37.7356,37.7449,14307.0
2017-10-06 10:00:00,40.48,40.53,40.48,40.48,11936.0,37.7449,37.7915,37.7449,37.7449,11936.0
2017-10-06 10:10:00,40.47,40.54,40.47,40.52,12307.0,37.7356,37.8008,37.7356,37.7822,12307.0
2017-10-06 10:20:00,40.53,40.54,40.51,40.51,19419.0,37.7915,37.8008,37.7729,37.7729,19419.0
2017-10-06 10:30:00,40.51,40.52,40.45,40.45,12700.0,37.7729,37.7822,37.7169,37.7169,12700.0
2017-10-06 10:40:00,40.46,40.5,40.45,40.49,12629.0,37.7262,37.7635,37.7169,37.7542,12629.0
2017-10-06 10:50:00,40.49,40.51,40.48,40.49,15723.0,37.7542,37.7729,37.7449,37.7542,15723.0
2017-10-06 11:00:00,40.49,40.52,40.49,40.49,17963.0,37.7542,37.7822,37.7542,37.7542,17963.0
2017-10-06 11:10:00,40.5,40.5,40.47,40.47,9609.0,37.7635,37.7635,37.7356,37.7356,9609.0
2017-10-06 11:20:00,40.47,40.48,40.46,40.47,5600.0,37.7356,37.7449,37.7262,37.7356,5600.0
2017-10-06 11:30:00,40.47,40.5,40.46,40.49,9136.0,37.7356,37.7635,37.7262,37.7542,9136.0
2017-10-06 11:40:00,40.48,40.49,40.45,40.47,7641.0,37.7449,37.7542,37.7169,37.7356,7641.0
2017-10-06 11:50:00,40.47,40.48,40.45,40.45,12758.0,37.7356,37.7449,37.7169,37.7169,12758.0
2017-10-06 12:00:00,40.45,40.49,40.44,40.48,18758.0,37.7169,37.7542,37.7076,37.7449,18758.0
2017-10-06 12:10:00,40.48,40.51,40.47,40.51,7244.0,37.7449,37.7729,37.7356,37.7729,7244.0
2017-10-06 12:20:00,40.51,40.53,40.49,40.53,8745.0,37.7729,37.7915,37.7542,37.7915,8745.0
2017-10-06 12:30:00,40.53,40.56,40.52,40.54,18748.0,37.7915,37.8195,37.7822,37.8008,18748.0
2017-10-06 12:40:00,40.54,40.56,40.54,40.55,4300.0,37.8008,37.8195,37.8008,37.8102,4300.0
2017-10-06 12:50:00,40.55,40.56,40.53,40.55,26798.0,37.8102,37.8195,37.7915,37.8102,26798.0
2017-10-06 13:00:00,40.55,40.56,40.5,40.52,19584.0,37.8102,37.8195,37.7635,37.7822,19584.0
2017-10-06 13:10:00,40.52,40.57,40.52,40.57,73915.0,37.7822,37.8288,37.7822,37.8288,73915.0
2017-10-06 13:20:00,40.57,40.57,40.55,40.55,28604.0,37.8288,37.8288,37.8102,37.8102,28604.0
2017-10-06 13:30:00,40.55,40.55,40.52,40.53,13449.0,37.8102,37.8102,37.7822,37.7915,13449.0
2017-10-06 13:40:00,40.53,40.54,40.52,40.53,9151.0,37.7915,37.8008,37.7822,37.7915,9151.0
2017-10-06 13:50:00,40.53,40.56,40.53,40.53,31261.0,37.7915,37.8195,37.7915,37.7915,31261.0
2017-10-06 14:00:00,40.53,40.55,40.53,40.54,24342.0,37.7915,37.8102,37.7915,37.8008,24342.0
2017-10-06 14:10:00,40.53,40.55,40.53,40.55,11741.0,37.7915,37.8102,37.7915,37.8102,11741.0
2017-10-06 14:20:00,40.54,40.54,40.5,40.51,4850.0,37.8008,37.8008,37.7635,37.7729,4850.0
2017-10-06 14:30:00,40.5,40.51,40.49,40.51,7614.0,37.7635,37.7729,37.7542,37.7729,7614.0
2017-10-06 14:40:00,40.5,40.52,40.5,40.5,20344.0,37.7635,37.7822,37.7635,37.7635,20344.0
2017-10-06 14:50:00,40.51,40.53,40.5,40.51,18108.0,37.7729,37.7915,37.7635,37.7729,18108.0
2017-10-06 15:00:00,40.51,40.51,40.47,40.48,54848.0,37.7729,37.7729,37.7356,37.7449,54848.0
2017-10-06 15:10:00,40.48,40.49,40.46,40.48,15507.0,37.7449,37.7542,37.7262,37.7449,15507.0
2017-10-06 15:20:00,40.48,40.49,40.46,40.48,25499.0,37.7449,37.7542,37.7262,37.7449,25499.0
2017-10-06 15:30:00,40.47,40.49,40.46,40.48,20238.0,37.7356,37.7542,37.7262,37.7449,20238.0
2017-10-06 15:40:00,40.48,40.49,40.46,40.46,31751.0,37.7449,37.7542,37.7262,37.7262,31751.0
2017-10-06 15:50:00,40.47,40.49,40.45,40.49,176190.0,37.7356,37.7542,37.7169,37.7542,176190.0
2017-10-09 09:30:00,40.56,40.65,40.54,40.56,112549.0,37.8195,37.9034,37.8008,37.8195,112549.0
2017-10-09 09:40:00,40.56,40.57,40.43,40.43,24592.0,37.8195,37.8288,37.6983,37.6983,24592.0
2017-10-09 09:50:00,40.43,40.46,40.42,40.43,23973.0,37.6983,37.7262,37.6889,37.6983,23973.0
2017-10-09 10:00:00,40.43,40.46,40.43,40.45,11857.0,37.6983,37.7262,37.6983,37.7169,11857.0
2017-10-09 10:10:00,40.44,40.45,40.39,40.43,15525.0,37.7076,37.7169,37.661,37.6983,15525.0
2017-10-09 10:20:00,40.44,40.44,40.41,40.42,4266.0,37.7076,37.7076,37.6796,37.6889,4266.0
2017-10-09 10:30:00,40.42,40.42,40.36,40.37,18833.0,37.6889,37.6889,37.633,37.6423,18833.0
2017-10-09 10:40:00,40.37,40.37,40.32,40.33,10422.0,37.6423,37.6423,37.5957,37.605,10422.0
2017-10-09 10:50:00,40.33,40.35,40.33,40.34,60251.0,37.605,37.6237,37.605,37.6143,60251.0
2017-10-09 11:00:00,40.34,40.36,40.34,40.34,14993.0,37.6143,37.633,37.6143,37.6143,14993.0
2017-10-09 11:10:00,40.34,40.37,40.34,40.37,5300.0,37.6143,37.6423,37.6143,37.6423,5300.0
2017-10-09 11:20:00,40.37,40.41,40.36,40.41,13720.0,37.6423,37.6796,37.633,37.6796,13720.0
2017-10-09 11:30:00,40.41,40.44,40.4,40.4,37648.0,37.6796,37.7076,37.6703,37.6703,37648.0
2017-10-09 11:40:00,40.4,40.42,40.39,40.42,18818.0,37.6703,37.6889,37.661,37.6889,18818.0
2017-10-09 11:50:00,40.42,40.44,40.41,40.43,6450.0,37.6889,37.7076,37.6796,37.6983,6450.0
2017-10-09 12:00:00,40.44,40.45,40.41,40.41,9791.0,37.7076,37.7169,37.6796,37.6796,9791.0
2017-10-09 12:10:00,40.41,40.44,40.41,40.43,24078.0,37.6796,37.7076,37.6796,37.6983,24078.0
2017-10-09 12:20:00,40.43,40.44,40.41,40.41,12790.0,37.6983,37.7076,37.6796,37.6796,12790.0
2017-10-09 12:30:00,40.41,40.41,40.39,40.4,9508.0,37.6796,37.6796,37.661,37.6703,9508.0
2017-10-09 12:40:00,40.41,40.42,40.39,40.39,7200.0,37.6796,37.6889,37.661,37.661,7200.0
2017-10-09 12:50:00,40.39,40.42,40.38,40.41,18835.0,37.661,37.6889,37.6516,37.6796,18835.0
2017-10-09 13:00:00,40.41,40.44,40.41,40.44,9242.0,37.6796,37.7076,37.6796,37.7076,9242.0
2017-10-09 13:10:00,40.43,40.46,40.43,40.45,24713.0,37.6983,37.7262,37.6983,37.7169,24713.0
2017-10-09 13:20:00,40.44,40.45,40.43,40.44,12100.0,37.7076,37.7169,37.6983,37.7076,12100.0
2017-10-09 13:30:00,40.44,40.47,40.43,40.47,23416.0,37.7076,37.7356,37.6983,37.7356,23416.0
2017-10-09 13:40:00,40.47,40.51,40.46,40.51,11258.0,37.7356,37.7729,37.7262,37.7729,11258.0
2017-10-09 13:50:00,40.51,40.52,40.5,40.5,71052.0,37.7729,37.7822,37.7635,37.7635,71052.0
2017-10-09 14:00:00,40.5,40.51,40.46,40.47,26914.0,37.7635,37.7729,37.7262,37.7356,26914.0
2017-10-09 14:10:00,40.47,40.48,40.45,40.45,11625.0,37.7356,37.7449,37.7169,37.7169,11625.0
2017-10-09 14:20:00,40.45,40.46,40.42,40.42,8378.0,37.7169,37.7262,37.6889,37.6889,8378.0
2017-10-09 14:30:00,40.42,40.44,40.41,40.44,11867.0,37.6889,37.7076,37.6796,37.7076,11867.0
2017-10-09 14:40:00,40.43,40.44,40.41,40.41,31309.0,37.6983,37.7076,37.6796,37.6796,31309.0
2017-10-09 14:50:00,40.41,40.43,40.41,40.41,15687.0,37.6796,37.6983,37.6796,37.6796,15687.0
2017-10-09 15:00:00,40.41,40.44,40.4,40.44,181447.0,37.6796,37.7076,37.6703,37.7076,181447.0
2017-10-09 15:10:00,40.43,40.44,40.4,40.44,40362.0,37.6983,37.7076,37.6703,37.7076,40362.0
2017-10-09 15:20:00,40.43,40.46,40.43,40.44,27497.0,37.6983,37.7262,37.6983,37.7076,27497.0
2017-10-09 15:30:00,40.43,40.43,40.39,40.4,19424.0,37.6983,37.6983,37.661,37.6703,19424.0
2017-10-09 15:40:00,40.4,40.41,40.38,40.4,52758.0,37.6703,37.6796,37.6516,37.6703,52758.0
2017-10-09 15:50:00,40.4,40.43,40.4,40.43,87737.0,37.6703,37.6983,37.6703,37.6983,87737.0
2017-10-10 09:30:00,40.51,40.55,40.45,40.53,253247.0,37.7729,37.8102,37.7169,37.7915,253247.0
2017-10-10 09:40:00,40.52,40.59,40.48,40.48,42420.0,37.7822,37.8474,37.7449,37.7449,42420.0
2017-10-10 09:50:00,40.48,40.48,40.4,40.4,19017.0,37.7449,37.7449,37.6703,37.6703,19017.0
2017-10-10 10:00:00,40.4,40.4,40.29,40.31,21458.0,37.6703,37.6703,37.5677,37.5864,21458.0
2017-10-10 10:10:00,40.31,40.34,40.3,40.31,16800.0,37.5864,37.6143,37.577,37.5864,16800.0
2017-10-10 10:20:00,40.3,40.38,40.3,40.38,18075.0,37.577,37.6516,37.577,37.6516,18075.0
2017-10-10 10:30:00,40.38,40.4,40.33,40.33,7877.0,37.6516,37.6703,37.605,37.605,7877.0
2017-10-10 10:40:00,40.32,40.36,40.32,40.36,3100.0,37.5957,37.633,37.5957,37.633,3100.0
2017-10-10 10:50:00,40.37,40.37,40.34,40.37,20353.0,37.6423,37.6423,37.6143,37.6423,20353.0
2017-10-10 11:00:00,40.36,40.38,40.32,40.34,22607.0,37.633,37.6516,37.5957,37.6143,22607.0
2017-10-10 11:10:00,40.34,40.35,40.33,40.34,29512.0,37.6143,37.6237,37.605,37.6143,29512.0
2017-10-10 11:20:00,40.35,40.37,40.33,40.37,31391.0,37.6237,37.6423,37.605,37.6423,31391.0
2017-10-10 11:30:00,40.36,40.36,40.33,40.33,45164.0,37.633,37.633,37.605,37.605,45164.0
2017-10-10 11:40:00,40.32,40.32,40.31,40.32,22930.0,37.5957,37.5957,37.5864,37.5957,22930.0
2017-10-10 11:50:00,40.33,40.33,40.3,40.32,8149.0,37.605,37.605,37.577,37.5957,8149.0
2017-10-10 12:00:00,40.32,40.32,40.29,40.3,5301.0,37.5957,37.5957,37.5677,37.577,5301.0
2017-10-10 12:10:00,40.3,40.31,40.29,40.29,5600.0,37.577,37.5864,37.5677,37.5677,5600.0
2017-10-10 12:20:00,40.3,40.32,40.29,40.31,8171.0,37.577,37.5957,37.5677,37.5864,8171.0
2017-10-10 12:30:00,40.31,40.33,40.31,40.31,5200.0,37.5864,37.605,37.5864,37.5864,5200.0
2017-10-10 12:40:00,40.32,40.33,40.29,40.29,4277.0,37.5957,37.605,37.5677,37.5677,4277.0
2017-10-10 12:50:00,40.28,40.29,40.26,40.27,11824.0,37.5584,37.5677,37.5397,37.5491,11824.0
2017-10-10 13:00:00,40.28,40.3,40.27,40.28,4739.0,37.5584,37.577,37.5491,37.5584,4739.0
2017-10-10 13:10:00,40.28,40.3,40.27,40.28,4650.0,37.5584,37.577,37.5491,37.5584,4650.0
2017-10-10 13:20:00,40.27,40.27,40.24,40.26,5502.0,37.5491,37.5491,37.5211,37.5397,5502.0
2017-10-10 13:30:00,40.26,40.28,40.25,40.28,14827.0,37.5397,37.5584,37.5304,37.5584,14827.0
2017-10-10 13:40:00,40.29,40.29,40.28,40.28,12674.0,37.5677,37.5677,37.5584,37.5584,12674.0
2017-10-10 13:50:00,40.28,40.29,40.27,40.29,44754.0,37.5584,37.5677,37.5491,37.5677,44754.0
2017-10-10 14:00:00,40.29,40.31,40.29,40.29,33650.0,37.5677,37.5864,37.5677,37.5677,33650.0
2017-10-10 14:10:00,40.29,40.29,40.27,40.29,16351.0,37.5677,37.5677,37.5491,37.5677,16351.0
2017-10-10 14:20:00,40.29,40.29,40.27,40.29,38444.0,37.5677,37.5677,37.5491,37.5677,38444.0
2017-10-10 14:30:00,40.3,40.32,40.3,40.3,6022.0,37.577,37.5957,37.577,37.577,6022.0
2017-10-10 14:40:00,40.3,40.32,40.3,40.32,23560.0,37.577,37.5957,37.577,37.5957,23560.0
2017-10-10 14:50:00,40.32,40.32,40.3,40.31,18910.0,37.5957,37.5957,37.577,37.5864,18910.0
2017-10-10 15:00:00,40.31,40.36,40.31,40.36,12855.0,37.5864,37.633,37.5864,37.633,12855.0
2017-10-10 15:10:00,40.36,40.36,40.34,40.34,45382.0,37.633,37.633,37.6143,37.6143,45382.0
2017-10-10 15:20:00,40.34,40.38,40.34,40.37,46562.0,37.6143,37.6516,37.6143,37.6423,46562.0
2017-10-10 15:30:00,40.37,40.39,40.33,40.34,50535.0,37.6423,37.661,37.605,37.6143,50535.0
2017-10-10 15:40:00,40.34,40.35,40.32,40.33,43018.0,37.6143,37.6237,37.5957,37.605,43018.0
2017-10-10 15:50:00,40.34,40.35,40.32,40.35,250849.0,37.6143,37.6237,37.5957,37.6237,250849.0
2017-10-11 09:30:00,40.43,40.52,40.35,40.36,16540.0,37.6983,37.7822,37.6237,37.633,16540.0
2017-10-11 09:40:00,40.37,40.37,40.31,40.33,5150.0,37.6423,37.6423,37.5864,37.605,5150.0
2017-10-11 09:50:00,40.33,40.33,40.3,40.33,7215.0,37.605,37.605,37.577,37.605,7215.0
2017-10-11 10:00:00,40.33,40.33,40.28,40.29,7375.0,37.605,37.605,37.5584,37.5677,7375.0
2017-10-11 10:10:00,40.29,40.29,40.27,40.27,3706.0,37.5677,37.5677,37.5491,37.5491,3706.0
2017-10-11 10:20:00,40.26,40.31,40.26,40.3,8953.0,37.5397,37.5864,37.5397,37.577,8953.0
2017-10-11 10:30:00,40.3,40.33,40.3,40.32,15821.0,37.577,37.605,37.577,37.5957,15821.0
2017-10-11 10:40:00,40.31,40.36,40.3,40.36,3710.0,37.5864,37.633,37.577,37.633,3710.0
2017-10-11 10:50:00,40.36,40.36,40.32,40.32,32197.0,37.633,37.633,37.5957,37.5957,32197.0
2017-10-11 11:00:00,40.32,40.34,40.3,40.34,1883.0,37.5957,37.6143,37.577,37.6143,1883.0
2017-10-11 11:10:00,40.34,40.35,40.33,40.35,6997.0,37.6143,37.6237,37.605,37.6237,6997.0
2017-10-11 11:20:00,40.34,40.36,40.32,40.33,2030.0,37.6143,37.633,37.5957,37.605,2030.0
2017-10-11 11:30:00,40.34,40.37,40.34,40.37,2010.0,37.6143,37.6423,37.6143,37.6423,2010.0
2017-10-11 11:40:00,40.36,40.37,40.33,40.33,3485.0,37.633,37.6423,37.605,37.605,3485.0
2017-10-11 11:50:00,40.33,40.35,40.32,40.34,8201.0,37.605,37.6237,37.5957,37.6143,8201.0
2017-10-11 12:00:00,40.33,40.33,40.31,40.32,3488.0,37.605,37.605,37.5864,37.5957,3488.0
2017-10-11 12:10:00,40.33,40.35,40.33,40.34,2707.0,37.605,37.6237,37.605,37.6143,2707.0
2017-10-11 12:20:00,40.34,40.36,40.34,40.35,3900.0,37.6143,37.633,37.6143,37.6237,3900.0
2017-10-11 12:30:00,40.35,40.36,40.34,40.36,3800.0,37.6237,37.633,37.6143,37.633,3800.0
2017-10-11 12:40:00,40.36,40.36,40.34,40.34,2886.0,37.633,37.633,37.6143,37.6143,2886.0
2017-10-11 12:50:00,40.33,40.34,40.3,40.31,2200.0,37.605,37.6143,37.577,37.5864,2200.0
2017-10-11 13:00:00,40.32,40.37,40.32,40.37,3400.0,37.5957,37.6423,37.5957,37.6423,3400.0
2017-10-11 13:10:00,40.37,40.37,40.35,40.36,2067.0,37.6423,37.6423,37.6237,37.633,2067.0
2017-10-11 13:20:00,40.34,40.34,40.29,40.3,2800.0,37.6143,37.6143,37.5677,37.577,2800.0
2017-10-11 13:30:00,40.29,40.31,40.28,40.3,3200.0,37.5677,37.5864,37.5584,37.577,3200.0
2017-10-11 13:40:00,40.3,40.32,40.3,40.3,3774.0,37.577,37.5957,37.577,37.577,3774.0
2017-10-11 13:50:00,40.31,40.32,40.29,40.3,9909.0,37.5864,37.5957,37.5677,37.577,9909.0
2017-10-11 14:00:00,40.3,40.34,40.3,40.34,19043.0,37.577,37.6143,37.577,37.6143,19043.0
2017-10-11 14:10:00,40.34,40.36,40.33,40.36,9278.0,37.6143,37.633,37.605,37.633,9278.0
2017-10-11 14:20:00,40.36,40.36,40.3,40.31,48472.0,37.633,37.633,37.577,37.5864,48472.0
2017-10-11 14:30:00,40.32,40.34,40.31,40.34,14438.0,37.5957,37.6143,37.5864,37.6143,14438.0
2017-10-11 14:40:00,40.34,40.35,40.33,40.33,6516.0,37.6143,37.6237,37.605,37.605,6516.0
2017-10-11 14:50:00,40.33,40.35,40.32,40.34,3128.0,37.605,37.6237,37.5957,37.6143,3128.0
2017-10-11 15:00:00,40.34,40.37,40.33,40.37,5972.0,37.6143,37.6423,37.605,37.6423,5972.0
2017-10-11 15:10:00,40.38,40.4,40.37,40.4,20715.0,37.6516,37.6703,37.6423,37.6703,20715.0
2017-10-11 15:20:00,40.41,40.42,40.39,40.4,40909.0,37.6796,37.6889,37.661,37.6703,40909.0
2017-10-11 15:30:00,40.4,40.43,40.39,40.39,51045.0,37.6703,37.6983,37.661,37.661,51045.0
2017-10-11 15:40:00,40.39,40.4,40.38,40.4,14744.0,37.661,37.6703,37.6516,37.6703,14744.0
2017-10-11 15:50:00,40.4,40.42,40.39,40.4,246005.0,37.6703,37.6889,37.661,37.6703,246005.0
2017-10-12 09:30:00,40.23,40.4,40.18,40.22,40094.0,37.5118,37.6703,37.4652,37.5024,40094.0
2017-10-12 09:40:00,40.24,40.25,40.18,40.19,75726.0,37.5211,37.5304,37.4652,37.4745,75726.0
2017-10-12 09:50:00,40.18,40.18,40.11,40.16,9930.0,37.4652,37.4652,37.3999,37.4465,9930.0
2017-10-12 10:00:00,40.16,40.24,40.16,40.23,4950.0,37.4465,37.5211,37.4465,37.5118,4950.0
2017-10-12 10:10:00,40.24,40.31,40.23,40.31,4070.0,37.5211,37.5864,37.5118,37.5864,4070.0
2017-10-12 10:20:00,40.3,40.31,40.28,40.29,2546.0,37.577,37.5864,37.5584,37.5677,2546.0
2017-10-12 10:30:00,40.29,40.33,40.29,40.32,67783.0,37.5677,37.605,37.5677,37.5957,67783.0
2017-10-12 10:40:00,40.31,40.33,40.29,40.33,7497.0,37.5864,37.605,37.5677,37.605,7497.0
2017-10-12 10:50:00,40.32,40.34,40.3,40.33,3293.0,37.5957,37.6143,37.577,37.605,3293.0
2017-10-12 11:00:00,40.34,40.37,40.34,40.35,4245.0,37.6143,37.6423,37.6143,37.6237,4245.0
2017-10-12 11:10:00,40.35,40.36,40.33,40.33,6396.0,37.6237,37.633,37.605,37.605,6396.0
2017-10-12 11:20:00,40.33,40.34,40.32,40.32,3400.0,37.605,37.6143,37.5957,37.5957,3400.0
2017-10-12 11:30:00,40.33,40.35,40.32,40.34,4400.0,37.605,37.6237,37.5957,37.6143,4400.0
2017-10-12 11:40:00,40.33,40.34,40.31,40.32,6373.0,37.605,37.6143,37.5864,37.5957,6373.0
2017-10-12 11:50:00,40.33,40.35,40.32,40.34,19206.0,37.605,37.6237,37.5957,37.6143,19206.0
2017-10-12 12:00:00,40.34,40.34,40.3,40.3,2300.0,37.6143,37.6143,37.577,37.577,2300.0
2017-10-12 12:10:00,40.29,40.32,40.28,40.32,2900.0,37.5677,37.5957,37.5584,37.5957,2900.0
2017-10-12 12:20:00,40.3,40.3,40.28,40.29,2000.0,37.577,37.577,37.5584,37.5677,2000.0
2017-10-12 12:30:00,40.29,40.31,40.28,40.28,1500.0,37.5677,37.5864,37.5584,37.5584,1500.0
2017-10-12 12:40:00,40.28,40.29,40.26,40.27,3000.0,37.5584,37.5677,37.5397,37.5491,3000.0
2017-10-12 12:50:00,40.28,40.3,40.28,40.3,12641.0,37.5584,37.577,37.5584,37.577,12641.0
2017-10-12 13:00:00,40.3,40.31,40.29,40.29,2385.0,37.577,37.5864,37.5677,37.5677,2385.0
2017-10-12 13:10:00,40.29,40.31,40.29,40.31,7074.0,37.5677,37.5864,37.5677,37.5864,7074.0
2017-10-12 13:20:00,40.31,40.33,40.29,40.3,41212.0,37.5864,37.605,37.5677,37.577,41212.0
2017-10-12 13:30:00,40.3,40.32,40.3,40.32,4700.0,37.577,37.5957,37.577,37.5957,4700.0
2017-10-12 13:40:00,40.31,40.32,40.3,40.3,3510.0,37.5864,37.5957,37.577,37.577,3510.0
2017-10-12 13:50:00,40.29,40.29,40.28,40.28,3930.0,37.5677,37.5677,37.5584,37.5584,3930.0
2017-10-12 14:00:00,40.27,40.33,40.27,40.33,19138.0,37.5491,37.605,37.5491,37.605,19138.0
2017-10-12 14:10:00,40.33,40.34,40.31,40.33,13922.0,37.605,37.6143,37.5864,37.605,13922.0
2017-10-12 14:20:00,40.34,40.35,40.34,40.34,5473.0,37.6143,37.6237,37.6143,37.6143,5473.0
2017-10-12 14:30:00,40.34,40.34,40.31,40.33,3632.0,37.6143,37.6143,37.5864,37.605,3632.0
2017-10-12 14:40:00,40.32,40.32,40.28,40.28,18905.0,37.5957,37.5957,37.5584,37.5584,18905.0
2017-10-12 14:50:00,40.28,40.32,40.28,40.32,5613.0,37.5584,37.5957,37.5584,37.5957,5613.0
2017-10-12 15:00:00,40.32,40.37,40.32,40.36,31827.0,37.5957,37.6423,37.5957,37.633,31827.0
2017-10-12 15:10:00,40.37,40.37,40.36,40.36,6313.0,37.6423,37.6423,37.633,37.633,6313.0
2017-10-12 15:20:00,40.36,40.38,40.36,40.36,6521.0,37.633,37.6516,37.633,37.633,6521.0
2017-10-12 15:30:00,40.35,40.36,40.32,40.32,17497.0,37.6237,37.633,37.5957,37.5957,17497.0
2017-10-12 15:40:00,40.32,40.33,40.31,40.33,26229.0,37.5957,37.605,37.5864,37.605,26229.0
2017-10-12 15:50:00,40.32,40.33,40.29,40.3,76330.0,37.5957,37.605,37.5677,37.577,76330.0
2017-10-13 09:30:00,40.4,40.47,40.26,40.36,72343.0,37.6703,37.7356,37.5397,37.633,72343.0
2017-10-13 09:40:00,40.37,40.37,40.31,40.33,30441.0,37.6423,37.6423,37.5864,37.605,30441.0
2017-10-13 09:50:00,40.36,40.43,40.35,40.42,13557.0,37.633,37.6983,37.6237,37.6889,13557.0
2017-10-13 10:00:00,40.42,40.42,40.34,40.36,16278.0,37.6889,37.6889,37.6143,37.633,16278.0
2017-10-13 10:10:00,40.37,40.39,40.35,40.39,6180.0,37.6423,37.661,37.6237,37.661,6180.0
2017-10-13 10:20:00,40.41,40.43,40.4,40.42,12879.0,37.6796,37.6983,37.6703,37.6889,12879.0
2017-10-13 10:30:00,40.42,40.45,40.38,40.38,44313.0,37.6889,37.7169,37.6516,37.6516,44313.0
2017-10-13 10:40:00,40.39,40.42,40.37,40.39,77400.0,37.661,37.6889,37.6423,37.661,77400.0
2017-10-13 10:50:00,40.39,40.41,40.37,40.41,2198.0,37.661,37.6796,37.6423,37.6796,2198.0
2017-10-13 11:00:00,40.42,40.44,40.42,40.43,9923.0,37.6889,37.7076,37.6889,37.6983,9923.0
2017-10-13 11:10:00,40.44,40.44,40.4,40.4,6882.0,37.7076,37.7076,37.6703,37.6703,6882.0
2017-10-13 11:20:00,40.4,40.4,40.38,40.39,2300.0,37.6703,37.6703,37.6516,37.661,2300.0
2017-10-13 11:30:00,40.38,40.38,40.35,40.37,22468.0,37.6516,37.6516,37.6237,37.6423,22468.0
2017-10-13 11:40:00,40.37,40.38,40.37,40.37,12022.0,37.6423,37.6516,37.6423,37.6423,12022.0
2017-10-13 11:50:00,40.38,40.39,40.37,40.37,6627.0,37.6516,37.661,37.6423,37.6423,6627.0
2017-10-13 12:00:00,40.38,40.39,40.38,40.38,6726.0,37.6516,37.661,37.6516,37.6516,6726.0
2017-10-13 12:10:00,40.37,40.37,40.35,40.36,22745.0,37.6423,37.6423,37.6237,37.633,22745.0
2017-10-13 12:20:00,40.36,40.39,40.36,40.37,6180.0,37.633,37.661,37.633,37.6423,6180.0
2017-10-13 12:30:00,40.36,40.36,40.34,40.34,7300.0,37.633,37.633,37.6143,37.6143,7300.0
2017-10-13 12:40:00,40.34,40.36,40.34,40.35,6197.0,37.6143,37.633,37.6143,37.6237,6197.0
2017-10-13 12:50:00,40.36,40.39,40.36,40.39,69280.0,37.633,37.661,37.633,37.661,69280.0
2017-10-13 13:00:00,40.39,40.4,40.37,40.37,5230.0,37.661,37.6703,37.6423,37.6423,5230.0
2017-10-13 13:10:00,40.37,40.37,40.34,40.34,5600.0,37.6423,37.6423,37.6143,37.6143,5600.0
2017-10-13 13:20:00,40.34,40.39,40.34,40.38,10688.0,37.6143,37.661,37.6143,37.6516,10688.0
2017-10-13 13:30:00,40.39,40.42,40.39,40.39,15261.0,37.661,37.6889,37.661,37.661,15261.0
2017-10-13 13:40:00,40.39,40.39,40.38,40.38,1872.0,37.661,37.661,37.6516,37.6516,1872.0
2017-10-13 13:50:00,40.38,40.38,40.35,40.36,8926.0,37.6516,37.6516,37.6237,37.633,8926.0
2017-10-13 14:00:00,40.36,40.37,40.35,40.35,12325.0,37.633,37.6423,37.6237,37.6237,12325.0
2017-10-13 14:10:00,40.35,40.36,40.33,40.34,143375.0,37.6237,37.633,37.605,37.6143,143375.0
2017-10-13 14:20:00,40.35,40.35,40.33,40.33,15332.0,37.6237,37.6237,37.605,37.605,15332.0
2017-10-13 14:30:00,40.34,40.36,40.34,40.36,27302.0,37.6143,37.633,37.6143,37.633,27302.0
2017-10-13 14:40:00,40.35,40.37,40.33,40.36,30730.0,37.6237,37.6423,37.605,37.633,30730.0
2017-10-13 14:50:00,40.36,40.38,40.36,40.38,21299.0,37.633,37.6516,37.633,37.6516,21299.0
2017-10-13 15:00:00,40.38,40.41,40.37,40.39,16898.0,37.6516,37.6796,37.6423,37.661,16898.0
2017-10-13 15:10:00,40.4,40.41,40.33,40.34,23392.0,37.6703,37.6796,37.605,37.6143,23392.0
2017-10-13 15:20:00,40.33,40.35,40.33,40.34,23005.0,37.605,37.6237,37.605,37.6143,23005.0
2017-10-13 15:30:00,40.34,40.35,40.32,40.34,49753.0,37.6143,37.6237,37.5957,37.6143,49753.0
2017-10-13 15:40:00,40.34,40.35,40.31,40.32,36077.0,37.6143,37.6237,37.5864,37.5957,36077.0
2017-10-13 15:50:00,40.32,40.33,40.29,40.3,103174.0,37.5957,37.605,37.5677,37.577,103174.0
2017-10-16 09:30:00,40.37,40.4,40.27,40.28,21274.0,37.6423,37.6703,37.5491,37.5584,21274.0
2017-10-16 09:40:00,40.28,40.34,40.27,40.33,11013.0,37.5584,37.6143,37.5491,37.605,11013.0
2017-10-16 09:50:00,40.34,40.34,40.26,40.28,16644.0,37.6143,37.6143,37.5397,37.5584,16644.0
2017-10-16 10:00:00,40.3,40.31,40.28,40.28,3800.0,37.577,37.5864,37.5584,37.5584,3800.0
2017-10-16 10:10:00,40.27,40.29,40.24,40.27,8274.0,37.5491,37.5677,37.5211,37.5491,8274.0
2017-10-16 10:20:00,40.27,40.27,40.23,40.25,55105.0,37.5491,37.5491,37.5118,37.5304,55105.0
2017-10-16 10:30:00,40.24,40.25,40.22,40.25,44143.0,37.5211,37.5304,37.5024,37.5304,44143.0
2017-10-16 10:40:00,40.25,40.28,40.25,40.27,5601.0,37.5304,37.5584,37.5304,37.5491,5601.0
2017-10-16 10:50:00,40.26,40.28,40.24,40.25,5159.0,37.5397,37.5584,37.5211,37.5304,5159.0
2017-10-16 11:00:00,40.26,40.28,40.26,40.28,1607.0,37.5397,37.5584,37.5397,37.5584,1607.0
2017-10-16 11:10:00,40.28,40.28,40.25,40.26,4900.0,37.5584,37.5584,37.5304,37.5397,4900.0
2017-10-16 11:20:00,40.26,40.28,40.26,40.27,12639.0,37.5397,37.5584,37.5397,37.5491,12639.0
2017-10-16 11:30:00,40.28,40.28,40.27,40.27,25265.0,37.5584,37.5584,37.5491,37.5491,25265.0
2017-10-16 11:40:00,40.25,40.26,40.25,40.26,4145.0,37.5304,37.5397,37.5304,37.5397,4145.0
2017-10-16 11:50:00,40.26,40.27,40.24,40.25,4728.0,37.5397,37.5491,37.5211,37.5304,4728.0
2017-10-16 12:00:00,40.25,40.26,40.25,40.25,600.0,37.5304,37.5397,37.5304,37.5304,600.0
2017-10-16 12:10:00,40.25,40.26,40.23,40.26,22441.0,37.5304,37.5397,37.5118,37.5397,22441.0
2017-10-16 12:20:00,40.24,40.26,40.24,40.25,5200.0,37.5211,37.5397,37.5211,37.5304,5200.0
2017-10-16 12:30:00,40.24,40.25,40.23,40.23,10540.0,37.5211,37.5304,37.5118,37.5118,10540.0
2017-10-16 12:40:00,40.23,40.24,40.22,40.24,3100.0,37.5118,37.5211,37.5024,37.5211,3100.0
2017-10-16 12:50:00,40.25,40.25,40.24,40.24,3000.0,37.5304,37.5304,37.5211,37.5211,3000.0
2017-10-16 13:00:00,40.23,40.25,40.23,40.24,919.0,37.5118,37.5304,37.5118,37.5211,919.0
2017-10-16 13:10:00,40.25,40.29,40.25,40.28,2700.0,37.5304,37.5677,37.5304,37.5584,2700.0
2017-10-16 13:20:00,40.27,40.27,40.25,40.26,1330.0,37.5491,37.5491,37.5304,37.5397,1330.0
2017-10-16 13:30:00,40.26,40.28,40.26,40.28,1500.0,37.5397,37.5584,37.5397,37.5584,1500.0
2017-10-16 13:40:00,40.26,40.28,40.25,40.27,2950.0,37.5397,37.5584,37.5304,37.5491,2950.0
2017-10-16 13:50:00,40.27,40.28,40.26,40.27,10138.0,37.5491,37.5584,37.5397,37.5491,10138.0
2017-10-16 14:00:00,40.27,40.28,40.27,40.27,8200.0,37.5491,37.5584,37.5491,37.5491,8200.0
2017-10-16 14:10:00,40.28,40.29,40.27,40.28,2925.0,37.5584,37.5677,37.5491,37.5584,2925.0
2017-10-16 14:20:00,40.29,40.29,40.27,40.29,4126.0,37.5677,37.5677,37.5491,37.5677,4126.0
2017-10-16 14:30:00,40.28,40.29,40.28,40.29,6000.0,37.5584,37.5677,37.5584,37.5677,6000.0
2017-10-16 14:40:00,40.28,40.28,40.27,40.27,6956.0,37.5584,37.5584,37.5491,37.5491,6956.0
2017-10-16 14:50:00,40.27,40.29,40.26,40.28,12485.0,37.5491,37.5677,37.5397,37.5584,12485.0
2017-10-16 15:00:00,40.27,40.29,40.27,40.28,5607.0,37.5491,37.5677,37.5491,37.5584,5607.0
2017-10-16 15:10:00,40.29,40.3,40.28,40.28,3203.0,37.5677,37.577,37.5584,37.5584,3203.0
2017-10-16 15:20:00,40.28,40.29,40.28,40.29,7360.0,37.5584,37.5677,37.5584,37.5677,7360.0
2017-10-16 15:30:00,40.28,40.29,40.28,40.29,35835.0,37.5584,37.5677,37.5584,37.5677,35835.0
2017-10-16 15:40:00,40.29,40.3,40.28,40.29,101399.0,37.5677,37.577,37.5584,37.5677,101399.0
2017-10-16 15:50:00,40.29,40.3,40.28,40.28,159854.0,37.5677,37.577,37.5584,37.5584,159854.0
2017-10-17 09:30:00,40.35,40.38,40.27,40.36,37002.0,37.6237,37.6516,37.5491,37.633,37002.0
2017-10-17 09:40:00,40.36,40.39,40.33,40.35,9822.0,37.633,37.661,37.605,37.6237,9822.0
2017-10-17 09:50:00,40.34,40.34,40.27,40.27,3855.0,37.6143,37.6143,37.5491,37.5491,3855.0
2017-10-17 10:00:00,40.28,40.35,40.27,40.28,16408.0,37.5584,37.6237,37.5491,37.5584,16408.0
2017-10-17 10:10:00,40.29,40.33,40.29,40.32,67240.0,37.5677,37.605,37.5677,37.5957,67240.0
2017-10-17 10:20:00,40.32,40.32,40.29,40.31,7940.0,37.5957,37.5957,37.5677,37.5864,7940.0
2017-10-17 10:30:00,40.31,40.31,40.27,40.27,10200.0,37.5864,37.5864,37.5491,37.5491,10200.0
2017-10-17 10:40:00,40.27,40.27,40.24,40.27,3705.0,37.5491,37.5491,37.5211,37.5491,3705.0
2017-10-17 10:50:00,40.28,40.3,40.26,40.29,8889.0,37.5584,37.577,37.5397,37.5677,8889.0
2017-10-17 11:00:00,40.28,40.31,40.27,40.3,10911.0,37.5584,37.5864,37.5491,37.577,10911.0
2017-10-17 11:10:00,40.29,40.32,40.28,40.32,5900.0,37.5677,37.5957,37.5584,37.5957,5900.0
2017-10-17 11:20:00,40.33,40.34,40.31,40.33,8958.0,37.605,37.6143,37.5864,37.605,8958.0
2017-10-17 11:30:00,40.33,40.34,40.29,40.3,6001.0,37.605,37.6143,37.5677,37.577,6001.0
2017-10-17 11:40:00,40.3,40.32,40.29,40.3,5346.0,37.577,37.5957,37.5677,37.577,5346.0
2017-10-17 11:50:00,40.3,40.33,40.3,40.33,6632.0,37.577,37.605,37.577,37.605,6632.0
2017-10-17 12:00:00,40.33,40.34,40.32,40.33,13643.0,37.605,37.6143,37.5957,37.605,13643.0
2017-10-17 12:10:00,40.33,40.33,40.31,40.32,3422.0,37.605,37.605,37.5864,37.5957,3422.0
2017-10-17 12:20:00,40.32,40.33,40.31,40.32,61702.0,37.5957,37.605,37.5864,37.5957,61702.0
2017-10-17 12:30:00,40.32,40.32,40.31,40.31,1991.0,37.5957,37.5957,37.5864,37.5864,1991.0
2017-10-17 12:40:00,40.32,40.32,40.3,40.32,4709.0,37.5957,37.5957,37.577,37.5957,4709.0
2017-10-17 12:50:00,40.32,40.35,40.31,40.34,20038.0,37.5957,37.6237,37.5864,37.6143,20038.0
2017-10-17 13:00:00,40.34,40.35,40.32,40.33,3714.0,37.6143,37.6237,37.5957,37.605,3714.0
2017-10-17 13:10:00,40.33,40.35,40.32,40.35,3450.0,37.605,37.6237,37.5957,37.6237,3450.0
2017-10-17 13:20:00,40.35,40.36,40.3,40.31,18179.0,37.6237,37.633,37.577,37.5864,18179.0
2017-10-17 13:30:00,40.31,40.31,40.23,40.26,96204.0,37.5864,37.5864,37.5118,37.5397,96204.0
2017-10-17 13:40:00,40.26,40.27,40.24,40.25,21353.0,37.5397,37.5491,37.5211,37.5304,21353.0
2017-10-17 13:50:00,40.25,40.26,40.25,40.25,25873.0,37.5304,37.5397,37.5304,37.5304,25873.0
2017-10-17 14:00:00,40.26,40.27,40.25,40.27,37528.0,37.5397,37.5491,37.5304,37.5491,37528.0
2017-10-17 14:10:00,40.27,40.3,40.26,40.3,20843.0,37.5491,37.577,37.5397,37.577,20843.0
2017-10-17 14:20:00,40.31,40.31,40.25,40.29,6727.0,37.5864,37.5864,37.5304,37.5677,6727.0
2017-10-17 14:30:00,40.29,40.29,40.25,40.26,3965.0,37.5677,37.5677,37.5304,37.5397,3965.0
2017-10-17 14:40:00,40.26,40.29,40.26,40.29,7205.0,37.5397,37.5677,37.5397,37.5677,7205.0
2017-10-17 14:50:00,40.29,40.29,40.26,40.27,3892.0,37.5677,37.5677,37.5397,37.5491,3892.0
2017-10-17 15:00:00,40.27,40.27,40.25,40.27,61698.0,37.5491,37.5491,37.5304,37.5491,61698.0
2017-10-17 15:10:00,40.26,40.27,40.23,40.24,66343.0,37.5397,37.5491,37.5118,37.5211,66343.0
2017-10-17 15:20:00,40.24,40.25,40.22,40.23,13310.0,37.5211,37.5304,37.5024,37.5118,13310.0
2017-10-17 15:30:00,40.23,40.28,40.22,40.27,24373.0,37.5118,37.5584,37.5024,37.5491,24373.0
2017-10-17 15:40:00,40.27,40.29,40.26,40.28,16728.0,37.5491,37.5677,37.5397,37.5584,16728.0
2017-10-17 15:50:00,40.28,40.3,40.27,40.28,65574.0,37.5584,37.577,37.5491,37.5584,65574.0
2017-10-18 09:30:00,40.33,40.4,40.28,40.4,16779.0,37.605,37.6703,37.5584,37.6703,16779.0
2017-10-18 09:40:00,40.4,40.4,40.34,40.36,13024.0,37.6703,37.6703,37.6143,37.633,13024.0
2017-10-18 09:50:00,40.36,40.38,40.35,40.37,25612.0,37.633,37.6516,37.6237,37.6423,25612.0
2017-10-18 10:00:00,40.37,40.38,40.33,40.33,17134.0,37.6423,37.6516,37.605,37.605,17134.0
2017-10-18 10:10:00,40.33,40.33,40.31,40.33,5266.0,37.605,37.605,37.5864,37.605,5266.0
2017-10-18 10:20:00,40.33,40.33,40.29,40.29,20891.0,37.605,37.605,37.5677,37.5677,20891.0
2017-10-18 10:30:00,40.29,40.29,40.25,40.25,9180.0,37.5677,37.5677,37.5304,37.5304,9180.0
2017-10-18 10:40:00,40.25,40.31,40.25,40.3,23888.0,37.5304,37.5864,37.5304,37.577,23888.0
2017-10-18 10:50:00,40.3,40.35,40.3,40.35,58316.0,37.577,37.6237,37.577,37.6237,58316.0
2017-10-18 11:00:00,40.34,40.35,40.32,40.32,7434.0,37.6143,37.6237,37.5957,37.5957,7434.0
2017-10-18 11:10:00,40.32,40.32,40.3,40.31,14979.0,37.5957,37.5957,37.577,37.5864,14979.0
2017-10-18 11:20:00,40.34,40.38,40.34,40.38,5215.0,37.6143,37.6516,37.6143,37.6516,5215.0
2017-10-18 11:30:00,40.38,40.4,40.38,40.39,3900.0,37.6516,37.6703,37.6516,37.661,3900.0
2017-10-18 11:40:00,40.4,40.42,40.4,40.41,3200.0,37.6703,37.6889,37.6703,37.6796,3200.0
2017-10-18 11:50:00,40.41,40.41,40.4,40.4,3466.0,37.6796,37.6796,37.6703,37.6703,3466.0
2017-10-18 12:00:00,40.4,40.43,40.4,40.43,4500.0,37.6703,37.6983,37.6703,37.6983,4500.0
2017-10-18 12:10:00,40.44,40.46,40.44,40.44,11500.0,37.7076,37.7262,37.7076,37.7076,11500.0
2017-10-18 12:20:00,40.43,40.46,40.43,40.43,28638.0,37.6983,37.7262,37.6983,37.6983,28638.0
2017-10-18 12:30:00,40.43,40.43,40.4,40.42,26310.0,37.6983,37.6983,37.6703,37.6889,26310.0
2017-10-18 12:40:00,40.42,40.44,40.42,40.43,14050.0,37.6889,37.7076,37.6889,37.6983,14050.0
2017-10-18 12:50:00,40.42,40.42,40.4,40.41,5260.0,37.6889,37.6889,37.6703,37.6796,5260.0
2017-10-18 13:00:00,40.41,40.42,40.4,40.41,5200.0,37.6796,37.6889,37.6703,37.6796,5200.0
2017-10-18 13:10:00,40.42,40.43,40.39,40.39,8180.0,37.6889,37.6983,37.661,37.661,8180.0
2017-10-18 13:20:00,40.4,40.4,40.38,40.4,3220.0,37.6703,37.6703,37.6516,37.6703,3220.0
2017-10-18 13:30:00,40.4,40.41,40.39,40.41,20419.0,37.6703,37.6796,37.661,37.6796,20419.0
2017-10-18 13:40:00,40.41,40.44,40.41,40.43,9254.0,37.6796,37.7076,37.6796,37.6983,9254.0
2017-10-18 13:50:00,40.43,40.45,40.42,40.43,7101.0,37.6983,37.7169,37.6889,37.6983,7101.0
2017-10-18 14:00:00,40.42,40.46,40.42,40.44,9978.0,37.6889,37.7262,37.6889,37.7076,9978.0
2017-10-18 14:10:00,40.43,40.44,40.42,40.42,6603.0,37.6983,37.7076,37.6889,37.6889,6603.0
2017-10-18 14:20:00,40.41,40.41,40.39,40.4,12668.0,37.6796,37.6796,37.661,37.6703,12668.0
2017-10-18 14:30:00,40.4,40.41,40.39,40.41,4365.0,37.6703,37.6796,37.661,37.6796,4365.0
2017-10-18 14:40:00,40.41,40.42,40.39,40.39,12587.0,37.6796,37.6889,37.661,37.661,12587.0
2017-10-18 14:50:00,40.39,40.4,40.37,40.38,10958.0,37.661,37.6703,37.6423,37.6516,10958.0
2017-10-18 15:00:00,40.38,40.39,40.36,40.38,11515.0,37.6516,37.661,37.633,37.6516,11515.0
2017-10-18 15:10:00,40.39,40.39,40.36,40.37,9898.0,37.661,37.661,37.633,37.6423,9898.0
2017-10-18 15:20:00,40.36,40.36,40.33,40.36,75473.0,37.633,37.633,37.605,37.633,75473.0
2017-10-18 15:30:00,40.35,40.36,40.34,40.35,35981.0,37.6237,37.633,37.6143,37.6237,35981.0
2017-10-18 15:40:00,40.35,40.35,40.31,40.32,37095.0,37.6237,37.6237,37.5864,37.5957,37095.0
2017-10-18 15:50:00,40.32,40.32,40.28,40.3,54680.0,37.5957,37.5957,37.5584,37.577,54680.0
2017-10-19 09:30:00,40.27,40.32,40.19,40.21,46286.0,37.5491,37.5957,37.4745,37.4931,46286.0
2017-10-19 09:40:00,40.21,40.21,40.18,40.18,6140.0,37.4931,37.4931,37.4652,37.4652,6140.0
2017-10-19 09:50:00,40.16,40.23,40.15,40.18,6806.0,37.4465,37.5118,37.4372,37.4652,6806.0
2017-10-19 10:00:00,40.17,40.19,40.13,40.17,45097.0,37.4558,37.4745,37.4185,37.4558,45097.0
2017-10-19 10:10:00,40.16,40.21,40.15,40.21,6971.0,37.4465,37.4931,37.4372,37.4931,6971.0
2017-10-19 10:20:00,40.21,40.25,40.21,40.23,23961.0,37.4931,37.5304,37.4931,37.5118,23961.0
2017-10-19 10:30:00,40.23,40.24,40.21,40.22,3203.0,37.5118,37.5211,37.4931,37.5024,3203.0
2017-10-19 10:40:00,40.22,40.23,40.2,40.23,8681.0,37.5024,37.5118,37.4838,37.5118,8681.0
2017-10-19 10:50:00,40.24,40.32,40.24,40.32,6256.0,37.5211,37.5957,37.5211,37.5957,6256.0
2017-10-19 11:00:00,40.34,40.4,40.34,40.4,3857.0,37.6143,37.6703,37.6143,37.6703,3857.0
2017-10-19 11:10:00,40.39,40.41,40.38,40.41,8944.0,37.661,37.6796,37.6516,37.6796,8944.0
2017-10-19 11:20:00,40.41,40.43,40.4,40.43,39961.0,37.6796,37.6983,37.6703,37.6983,39961.0
2017-10-19 11:30:00,40.42,40.44,40.4,40.4,8073.0,37.6889,37.7076,37.6703,37.6703,8073.0
2017-10-19 11:40:00,40.4,40.41,40.38,40.41,9961.0,37.6703,37.6796,37.6516,37.6796,9961.0
2017-10-19 11:50:00,40.41,40.43,40.41,40.42,7846.0,37.6796,37.6983,37.6796,37.6889,7846.0
2017-10-19 12:00:00,40.42,40.46,40.41,40.46,4550.0,37.6889,37.7262,37.6796,37.7262,4550.0
2017-10-19 12:10:00,40.47,40.53,40.47,40.53,13440.0,37.7356,37.7915,37.7356,37.7915,13440.0
2017-10-19 12:20:00,40.52,40.52,40.5,40.51,5100.0,37.7822,37.7822,37.7635,37.7729,5100.0
2017-10-19 12:30:00,40.52,40.52,40.51,40.51,2927.0,37.7822,37.7822,37.7729,37.7729,2927.0
2017-10-19 12:40:00,40.51,40.52,40.48,40.52,3650.0,37.7729,37.7822,37.7449,37.7822,3650.0
2017-10-19 12:50:00,40.52,40.55,40.52,40.55,3723.0,37.7822,37.8102,37.7822,37.8102,3723.0
2017-10-19 13:00:00,40.54,40.61,40.54,40.59,15033.0,37.8008,37.8661,37.8008,37.8474,15033.0
2017-10-19 13:10:00,40.59,40.64,40.59,40.64,6217.0,37.8474,37.8941,37.8474,37.8941,6217.0
2017-10-19 13:20:00,40.64,40.69,40.63,40.69,21519.0,37.8941,37.9407,37.8847,37.9407,21519.0
2017-10-19 13:30:00,40.69,40.69,40.65,40.69,13475.0,37.9407,37.9407,37.9034,37.9407,13475.0
2017-10-19 13:40:00,40.69,40.73,40.67,40.73,18311.0,37.9407,37.978,37.922,37.978,18311.0
2017-10-19 13:50:00,40.72,40.72,40.7,40.71,8149.0,37.9687,37.9687,37.95,37.9593,8149.0
2017-10-19 14:00:00,40.72,40.73,40.71,40.73,7000.0,37.9687,37.978,37.9593,37.978,7000.0
2017-10-19 14:10:00,40.73,40.75,40.72,40.72,7957.0,37.978,37.9966,37.9687,37.9687,7957.0
2017-10-19 14:20:00,40.71,40.72,40.69,40.7,4470.0,37.9593,37.9687,37.9407,37.95,4470.0
2017-10-19 14:30:00,40.7,40.74,40.7,40.73,14728.0,37.95,37.9873,37.95,37.978,14728.0
2017-10-19 14:40:00,40.72,40.75,40.71,40.72,15474.0,37.9687,37.9966,37.9593,37.9687,15474.0
2017-10-19 14:50:00,40.72,40.76,40.72,40.76,18727.0,37.9687,38.006,37.9687,38.006,18727.0
2017-10-19 15:00:00,40.76,40.76,40.72,40.72,15902.0,38.006,38.006,37.9687,37.9687,15902.0
2017-10-19 15:10:00,40.73,40.77,40.72,40.76,84574.0,37.978,38.0153,37.9687,38.006,84574.0
2017-10-19 15:20:00,40.75,40.76,40.74,40.75,73448.0,37.9966,38.006,37.9873,37.9966,73448.0
2017-10-19 15:30:00,40.75,40.75,40.7,40.72,56355.0,37.9966,37.9966,37.95,37.9687,56355.0
2017-10-19 15:40:00,40.72,40.74,40.71,40.73,61041.0,37.9687,37.9873,37.9593,37.978,61041.0
2017-10-19 15:50:00,40.73,40.73,40.7,40.72,136358.0,37.978,37.978,37.95,37.9687,136358.0
2017-10-20 09:30:00,40.91,40.99,40.9,40.97,113659.0,38.1458,38.2204,38.1365,38.2018,113659.0
2017-10-20 09:40:00,40.98,41.06,40.98,41.01,34452.0,38.2111,38.2857,38.2111,38.2391,34452.0
2017-10-20 09:50:00,41.0,41.02,40.96,40.96,8495.0,38.2297,38.2484,38.1924,38.1924,8495.0
2017-10-20 10:00:00,40.97,40.99,40.94,40.97,48009.0,38.2018,38.2204,38.1738,38.2018,48009.0
2017-10-20 10:10:00,40.97,41.02,40.96,41.0,36669.0,38.2018,38.2484,38.1924,38.2297,36669.0
2017-10-20 10:20:00,40.99,41.01,40.98,40.99,5824.0,38.2204,38.2391,38.2111,38.2204,5824.0
2017-10-20 10:30:00,41.0,41.07,41.0,41.07,29091.0,38.2297,38.295,38.2297,38.295,29091.0
2017-10-20 10:40:00,41.07,41.07,41.03,41.03,27663.0,38.295,38.295,38.2577,38.2577,27663.0
2017-10-20 10:50:00,41.03,41.07,41.03,41.07,34306.0,38.2577,38.295,38.2577,38.295,34306.0
2017-10-20 11:00:00,41.07,41.09,41.06,41.07,51524.0,38.295,38.3137,38.2857,38.295,51524.0
2017-10-20 11:10:00,41.07,41.13,41.06,41.12,13452.0,38.295,38.351,38.2857,38.3416,13452.0
2017-10-20 11:20:00,41.12,41.12,41.1,41.11,13197.0,38.3416,38.3416,38.323,38.3323,13197.0
2017-10-20 11:30:00,41.11,41.14,41.11,41.13,60956.0,38.3323,38.3603,38.3323,38.351,60956.0
2017-10-20 11:40:00,41.13,41.14,41.11,41.13,15520.0,38.351,38.3603,38.3323,38.351,15520.0
2017-10-20 11:50:00,41.14,41.16,41.13,41.15,7700.0,38.3603,38.3789,38.351,38.3696,7700.0
2017-10-20 12:00:00,41.15,41.16,41.14,41.15,9447.0,38.3696,38.3789,38.3603,38.3696,9447.0
2017-10-20 12:10:00,41.15,41.16,41.13,41.13,11336.0,38.3696,38.3789,38.351,38.351,11336.0
2017-10-20 12:20:00,41.13,41.17,41.13,41.17,15907.0,38.351,38.3883,38.351,38.3883,15907.0
2017-10-20 12:30:00,41.16,41.17,41.12,41.14,32111.0,38.3789,38.3883,38.3416,38.3603,32111.0
2017-10-20 12:40:00,41.14,41.16,41.13,41.14,12291.0,38.3603,38.3789,38.351,38.3603,12291.0
2017-10-20 12:50:00,41.14,41.15,41.13,41.14,6722.0,38.3603,38.3696,38.351,38.3603,6722.0
2017-10-20 13:00:00,41.13,41.15,41.12,41.13,9275.0,38.351,38.3696,38.3416,38.351,9275.0
2017-10-20 13:10:00,41.14,41.16,41.14,41.15,76119.0,38.3603,38.3789,38.3603,38.3696,76119.0
2017-10-20 13:20:00,41.15,41.17,41.15,41.17,19430.0,38.3696,38.3883,38.3696,38.3883,19430.0
2017-10-20 13:30:00,41.16,41.18,41.15,41.16,106408.0,38.3789,38.3976,38.3696,38.3789,106408.0
2017-10-20 13:40:00,41.16,41.18,41.13,41.14,29613.0,38.3789,38.3976,38.351,38.3603,29613.0
2017-10-20 13:50:00,41.14,41.16,41.13,41.16,11158.0,38.3603,38.3789,38.351,38.3789,11158.0
2017-10-20 14:00:00,41.17,41.19,41.16,41.17,14700.0,38.3883,38.4069,38.3789,38.3883,14700.0
2017-10-20 14:10:00,41.17,41.21,41.17,41.21,12120.0,38.3883,38.4256,38.3883,38.4256,12120.0
2017-10-20 14:20:00,41.21,41.22,41.19,41.22,12439.0,38.4256,38.4349,38.4069,38.4349,12439.0
2017-10-20 14:30:00,41.22,41.24,41.22,41.23,10300.0,38.4349,38.4535,38.4349,38.4442,10300.0
2017-10-20 14:40:00,41.24,41.25,41.22,41.23,29511.0,38.4535,38.4629,38.4349,38.4442,29511.0
2017-10-20 14:50:00,41.23,41.24,41.21,41.24,13703.0,38.4442,38.4535,38.4256,38.4535,13703.0
2017-10-20 15:00:00,41.25,41.25,41.21,41.21,11221.0,38.4629,38.4629,38.4256,38.4256,11221.0
2017-10-20 15:10:00,41.21,41.21,41.19,41.21,39284.0,38.4256,38.4256,38.4069,38.4256,39284.0
2017-10-20 15:20:00,41.21,41.21,41.17,41.18,73546.0,38.4256,38.4256,38.3883,38.3976,73546.0
2017-10-20 15:30:00,41.18,41.2,41.17,41.18,62000.0,38.3976,38.4162,38.3883,38.3976,62000.0
2017-10-20 15:40:00,41.18,41.18,41.16,41.16,114204.0,38.3976,38.3976,38.3789,38.3789,114204.0
2017-10-20 15:50:00,41.17,41.19,41.16,41.19,130801.0,38.3883,38.4069,38.3789,38.4069,130801.0
2017-10-23 09:30:00,41.33,41.41,41.28,41.3,38750.0,38.5374,38.612,38.4908,38.5095,38750.0
2017-10-23 09:40:00,41.27,41.34,41.26,41.29,11547.0,38.4815,38.5468,38.4722,38.5002,11547.0
2017-10-23 09:50:00,41.29,41.34,41.29,41.33,17973.0,38.5002,38.5468,38.5002,38.5374,17973.0
2017-10-23 10:00:00,41.32,41.42,41.32,41.42,18695.0,38.5281,38.6214,38.5281,38.6214,18695.0
2017-10-23 10:10:00,41.42,41.44,41.4,41.42,51784.0,38.6214,38.64,38.6027,38.6214,51784.0
2017-10-23 10:20:00,41.41,41.41,41.33,41.34,21131.0,38.612,38.612,38.5374,38.5468,21131.0
2017-10-23 10:30:00,41.34,41.41,41.33,41.41,21089.0,38.5468,38.612,38.5374,38.612,21089.0
2017-10-23 10:40:00,41.41,41.43,41.35,41.35,23429.0,38.612,38.6307,38.5561,38.5561,23429.0
2017-10-23 10:50:00,41.35,41.41,41.33,41.41,18487.0,38.5561,38.612,38.5374,38.612,18487.0
2017-10-23 11:00:00,41.41,41.42,41.39,41.42,8470.0,38.612,38.6214,38.5934,38.6214,8470.0
2017-10-23 11:10:00,41.42,41.42,41.38,41.4,10950.0,38.6214,38.6214,38.5841,38.6027,10950.0
2017-10-23 11:20:00,41.4,41.46,41.4,41.46,7600.0,38.6027,38.6587,38.6027,38.6587,7600.0
2017-10-23 11:30:00,41.45,41.46,41.41,41.41,8168.0,38.6493,38.6587,38.612,38.612,8168.0
2017-10-23 11:40:00,41.41,41.43,41.4,41.43,3999.0,38.612,38.6307,38.6027,38.6307,3999.0
2017-10-23 11:50:00,41.43,41.46,41.4,41.4,162647.0,38.6307,38.6587,38.6027,38.6027,162647.0
2017-10-23 12:00:00,41.41,41.41,41.36,41.37,36127.0,38.612,38.612,38.5654,38.5747,36127.0
2017-10-23 12:10:00,41.38,41.43,41.38,41.42,8500.0,38.5841,38.6307,38.5841,38.6214,8500.0
2017-10-23 12:20:00,41.41,41.44,41.39,41.43,7427.0,38.612,38.64,38.5934,38.6307,7427.0
2017-10-23 12:30:00,41.44,41.44,41.4,41.41,7323.0,38.64,38.64,38.6027,38.612,7323.0
2017-10-23 12:40:00,41.4,41.43,41.4,41.41,15007.0,38.6027,38.6307,38.6027,38.612,15007.0
2017-10-23 12:50:00,41.41,41.41,41.39,41.41,3341.0,38.612,38.612,38.5934,38.612,3341.0
2017-10-23 13:00:00,41.4,41.41,41.39,41.4,4450.0,38.6027,38.612,38.5934,38.6027,4450.0
2017-10-23 13:10:00,41.41,41.41,41.34,41.35,6770.0,38.612,38.612,38.5468,38.5561,6770.0
2017-10-23 13:20:00,41.35,41.38,41.34,41.37,7685.0,38.5561,38.5841,38.5468,38.5747,7685.0
2017-10-23 13:30:00,41.37,41.37,41.28,41.3,44826.0,38.5747,38.5747,38.4908,38.5095,44826.0
2017-10-23 13:40:00,41.3,41.35,41.3,41.34,11686.0,38.5095,38.5561,38.5095,38.5468,11686.0
2017-10-23 13:50:00,41.34,41.34,41.3,41.31,11823.0,38.5468,38.5468,38.5095,38.5188,11823.0
2017-10-23 14:00:00,41.31,41.33,41.3,41.33,13018.0,38.5188,38.5374,38.5095,38.5374,13018.0
2017-10-23 14:10:00,41.32,41.32,41.29,41.29,5174.0,38.5281,38.5281,38.5002,38.5002,5174.0
2017-10-23 14:20:00,41.29,41.3,41.28,41.28,40327.0,38.5002,38.5095,38.4908,38.4908,40327.0
2017-10-23 14:30:00,41.29,41.29,41.26,41.27,37895.0,38.5002,38.5002,38.4722,38.4815,37895.0
2017-10-23 14:40:00,41.27,41.29,41.27,41.28,13142.0,38.4815,38.5002,38.4815,38.4908,13142.0
2017-10-23 14:50:00,41.28,41.31,41.26,41.3,45604.0,38.4908,38.5188,38.4722,38.5095,45604.0
2017-10-23 15:00:00,41.3,41.31,41.29,41.3,21876.0,38.5095,38.5188,38.5002,38.5095,21876.0
2017-10-23 15:10:00,41.3,41.3,41.27,41.28,60034.0,38.5095,38.5095,38.4815,38.4908,60034.0
2017-10-23 15:20:00,41.27,41.29,41.26,41.29,42811.0,38.4815,38.5002,38.4722,38.5002,42811.0
2017-10-23 15:30:00,41.29,41.29,41.22,41.24,61341.0,38.5002,38.5002,38.4349,38.4535,61341.0
2017-10-23 15:40:00,41.24,41.27,41.23,41.25,57513.0,38.4535,38.4815,38.4442,38.4629,57513.0
2017-10-23 15:50:00,41.25,41.25,41.19,41.22,508809.0,38.4629,38.4629,38.4069,38.4349,508809.0
2017-10-24 09:30:00,41.04,41.3,41.0,41.3,233254.0,38.267,38.5095,38.2297,38.5095,233254.0
2017-10-24 09:40:00,41.29,41.29,41.15,41.16,391660.0,38.5002,38.5002,38.3696,38.3789,391660.0
2017-10-24 09:50:00,41.17,41.29,41.17,41.2,45554.0,38.3883,38.5002,38.3883,38.4162,45554.0
2017-10-24 10:00:00,41.21,41.3,41.21,41.25,87232.0,38.4256,38.5095,38.4256,38.4629,87232.0
2017-10-24 10:10:00,41.25,41.33,41.25,41.28,10921.0,38.4629,38.5374,38.4629,38.4908,10921.0
2017-10-24 10:20:00,41.28,41.36,41.27,41.34,6825.0,38.4908,38.5654,38.4815,38.5468,6825.0
2017-10-24 10:30:00,41.34,41.34,41.3,41.3,77591.0,38.5468,38.5468,38.5095,38.5095,77591.0
2017-10-24 10:40:00,41.3,41.33,41.3,41.31,43438.0,38.5095,38.5374,38.5095,38.5188,43438.0
2017-10-24 10:50:00,41.32,41.38,41.31,41.36,52236.0,38.5281,38.5841,38.5188,38.5654,52236.0
2017-10-24 11:00:00,41.37,41.4,41.37,41.37,3909.0,38.5747,38.6027,38.5747,38.5747,3909.0
2017-10-24 11:10:00,41.36,41.39,41.35,41.37,8871.0,38.5654,38.5934,38.5561,38.5747,8871.0
2017-10-24 11:20:00,41.37,41.38,41.34,41.34,6225.0,38.5747,38.5841,38.5468,38.5468,6225.0
2017-10-24 11:30:00,41.33,41.35,41.31,41.32,4806.0,38.5374,38.5561,38.5188,38.5281,4806.0
2017-10-24 11:40:00,41.33,41.38,41.31,41.37,18646.0,38.5374,38.5841,38.5188,38.5747,18646.0
2017-10-24 11:50:00,41.35,41.35,41.32,41.32,3775.0,38.5561,38.5561,38.5281,38.5281,3775.0
2017-10-24 12:00:00,41.32,41.35,41.32,41.34,14122.0,38.5281,38.5561,38.5281,38.5468,14122.0
2017-10-24 12:10:00,41.35,41.36,41.33,41.34,6763.0,38.5561,38.5654,38.5374,38.5468,6763.0
2017-10-24 12:20:00,41.35,41.37,41.33,41.36,8204.0,38.5561,38.5747,38.5374,38.5654,8204.0
2017-10-24 12:30:00,41.36,41.38,41.34,41.34,7955.0,38.5654,38.5841,38.5468,38.5468,7955.0
2017-10-24 12:40:00,41.35,41.37,41.34,41.37,5303.0,38.5561,38.5747,38.5468,38.5747,5303.0
2017-10-24 12:50:00,41.37,41.39,41.35,41.39,5854.0,38.5747,38.5934,38.5561,38.5934,5854.0
2017-10-24 13:00:00,41.39,41.41,41.38,41.41,9640.0,38.5934,38.612,38.5841,38.612,9640.0
2017-10-24 13:10:00,41.41,41.42,41.39,41.41,43416.0,38.612,38.6214,38.5934,38.612,43416.0
2017-10-24 13:20:00,41.41,41.41,41.37,41.39,7501.0,38.612,38.612,38.5747,38.5934,7501.0
2017-10-24 13:30:00,41.38,41.39,41.37,41.38,4750.0,38.5841,38.5934,38.5747,38.5841,4750.0
2017-10-24 13:40:00,41.37,41.39,41.36,41.38,7636.0,38.5747,38.5934,38.5654,38.5841,7636.0
2017-10-24 13:50:00,41.37,41.38,41.35,41.36,12016.0,38.5747,38.5841,38.5561,38.5654,12016.0
2017-10-24 14:00:00,41.36,41.38,41.36,41.36,17915.0,38.5654,38.5841,38.5654,38.5654,17915.0
2017-10-24 14:10:00,41.38,41.44,41.36,41.43,19386.0,38.5841,38.64,38.5654,38.6307,19386.0
2017-10-24 14:20:00,41.42,41.45,41.41,41.44,69295.0,38.6214,38.6493,38.612,38.64,69295.0
2017-10-24 14:30:00,41.44,41.45,41.41,41.43,156102.0,38.64,38.6493,38.612,38.6307,156102.0
2017-10-24 14:40:00,41.43,41.46,41.42,41.46,180789.0,38.6307,38.6587,38.6214,38.6587,180789.0
2017-10-24 14:50:00,41.46,41.46,41.42,41.43,54734.0,38.6587,38.6587,38.6214,38.6307,54734.0
2017-10-24 15:00:00,41.43,41.45,41.38,41.41,80535.0,38.6307,38.6493,38.5841,38.612,80535.0
2017-10-24 15:10:00,41.41,41.45,41.4,41.44,44669.0,38.612,38.6493,38.6027,38.64,44669.0
2017-10-24 15:20:00,41.44,41.47,41.43,41.45,89418.0,38.64,38.668,38.6307,38.6493,89418.0
2017-10-24 15:30:00,41.44,41.48,41.44,41.47,55992.0,38.64,38.6773,38.64,38.668,55992.0
2017-10-24 15:40:00,41.48,41.49,41.45,41.47,72040.0,38.6773,38.6866,38.6493,38.668,72040.0
2017-10-24 15:50:00,41.47,41.47,41.43,41.45,95863.0,38.668,38.668,38.6307,38.6493,95863.0
2017-10-25 09:30:00,41.5,41.57,41.39,41.43,65401.0,38.696,38.7612,38.5934,38.6307,65401.0
2017-10-25 09:40:00,41.44,41.44,41.37,41.4,39251.0,38.64,38.64,38.5747,38.6027,39251.0
2017-10-25 09:50:00,41.38,41.39,41.27,41.29,45359.0,38.5841,38.5934,38.4815,38.5002,45359.0
2017-10-25 10:00:00,41.31,41.41,41.29,41.31,195509.0,38.5188,38.612,38.5002,38.5188,195509.0
2017-10-25 10:10:00,41.33,41.35,41.13,41.13,63388.0,38.5374,38.5561,38.351,38.351,63388.0
2017-10-25 10:20:00,41.14,41.16,41.09,41.12,48818.0,38.3603,38.3789,38.3137,38.3416,48818.0
2017-10-25 10:30:00,41.11,41.13,40.99,41.0,31183.0,38.3323,38.351,38.2204,38.2297,31183.0
2017-10-25 10:40:00,41.0,41.03,40.94,40.95,18628.0,38.2297,38.2577,38.1738,38.1831,18628.0
2017-10-25 10:50:00,40.96,40.96,40.93,40.93,16578.0,38.1924,38.1924,38.1645,38.1645,16578.0
2017-10-25 11:00:00,40.92,40.94,40.84,40.85,95205.0,38.1552,38.1738,38.0806,38.0899,95205.0
2017-10-25 11:10:00,40.87,40.89,40.75,40.75,34944.0,38.1085,38.1272,37.9966,37.9966,34944.0
2017-10-25 11:20:00,40.75,40.8,40.74,40.79,146091.0,37.9966,38.0433,37.9873,38.0339,146091.0
2017-10-25 11:30:00,40.79,40.89,40.79,40.88,26668.0,38.0339,38.1272,38.0339,38.1179,26668.0
2017-10-25 11:40:00,40.88,40.91,40.85,40.85,46826.0,38.1179,38.1458,38.0899,38.0899,46826.0
2017-10-25 11:50:00,40.85,40.85,40.79,40.84,18670.0,38.0899,38.0899,38.0339,38.0806,18670.0
2017-10-25 12:00:00,40.85,40.85,40.77,40.79,5390.0,38.0899,38.0899,38.0153,38.0339,5390.0
2017-10-25 12:10:00,40.78,40.79,40.71,40.74,67995.0,38.0246,38.0339,37.9593,37.9873,67995.0
2017-10-25 12:20:00,40.74,40.75,40.68,40.69,72568.0,37.9873,37.9966,37.9314,37.9407,72568.0
2017-10-25 12:30:00,40.68,40.68,40.61,40.62,27331.0,37.9314,37.9314,37.8661,37.8754,27331.0
2017-10-25 12:40:00,40.62,40.7,40.61,40.68,28424.0,37.8754,37.95,37.8661,37.9314,28424.0
2017-10-25 12:50:00,40.67,40.72,40.66,40.7,11708.0,37.922,37.9687,37.9127,37.95,11708.0
2017-10-25 13:00:00,40.71,40.71,40.65,40.65,2200.0,37.9593,37.9593,37.9034,37.9034,2200.0
2017-10-25 13:10:00,40.65,40.7,40.64,40.69,20701.0,37.9034,37.95,37.8941,37.9407,20701.0
2017-10-25 13:20:00,40.69,40.72,40.68,40.68,13741.0,37.9407,37.9687,37.9314,37.9314,13741.0
2017-10-25 13:30:00,40.68,40.76,40.67,40.76,39378.0,37.9314,38.006,37.922,38.006,39378.0
2017-10-25 13:40:00,40.77,40.85,40.77,40.83,160957.0,38.0153,38.0899,38.0153,38.0712,160957.0
2017-10-25 13:50:00,40.82,40.87,40.82,40.86,106143.0,38.0619,38.1085,38.0619,38.0992,106143.0
2017-10-25 14:00:00,40.86,40.9,40.85,40.9,11460.0,38.0992,38.1365,38.0899,38.1365,11460.0
2017-10-25 14:10:00,40.9,40.92,40.88,40.89,22268.0,38.1365,38.1552,38.1179,38.1272,22268.0
2017-10-25 14:20:00,40.89,40.93,40.87,40.91,14540.0,38.1272,38.1645,38.1085,38.1458,14540.0
2017-10-25 14:30:00,40.92,40.92,40.83,40.84,16554.0,38.1552,38.1552,38.0712,38.0806,16554.0
2017-10-25 14:40:00,40.84,40.87,40.82,40.86,16888.0,38.0806,38.1085,38.0619,38.0992,16888.0
2017-10-25 14:50:00,40.87,40.88,40.85,40.87,19397.0,38.1085,38.1179,38.0899,38.1085,19397.0
2017-10-25 15:00:00,40.88,40.88,40.84,40.86,32194.0,38.1179,38.1179,38.0806,38.0992,32194.0
2017-10-25 15:10:00,40.87,40.89,40.86,40.88,54006.0,38.1085,38.1272,38.0992,38.1179,54006.0
2017-10-25 15:20:00,40.87,40.91,40.86,40.9,45127.0,38.1085,38.1458,38.0992,38.1365,45127.0
2017-10-25 15:30:00,40.9,40.91,40.83,40.84,143954.0,38.1365,38.1458,38.0712,38.0806,143954.0
2017-10-25 15:40:00,40.83,40.85,40.79,40.8,110769.0,38.0712,38.0899,38.0339,38.0433,110769.0
2017-10-25 15:50:00,40.79,40.86,40.79,40.84,518227.0,38.0339,38.0992,38.0339,38.0806,518227.0
2017-10-26 09:30:00,41.03,41.05,40.91,41.0,76157.0,38.2577,38.2764,38.1458,38.2297,76157.0
2017-10-26 09:40:00,40.99,41.05,40.97,41.0,149256.0,38.2204,38.2764,38.2018,38.2297,149256.0
2017-10-26 09:50:00,40.98,41.01,40.97,40.97,10977.0,38.2111,38.2391,38.2018,38.2018,10977.0
2017-10-26 10:00:00,40.97,41.05,40.97,41.04,5622.0,38.2018,38.2764,38.2018,38.267,5622.0
2017-10-26 10:10:00,41.05,41.06,41.0,41.02,84973.0,38.2764,38.2857,38.2297,38.2484,84973.0
2017-10-26 10:20:00,41.01,41.07,40.98,41.06,241324.0,38.2391,38.295,38.2111,38.2857,241324.0
2017-10-26 10:30:00,41.07,41.09,41.07,41.08,19547.0,38.295,38.3137,38.295,38.3043,19547.0
2017-10-26 10:40:00,41.09,41.14,41.09,41.11,32339.0,38.3137,38.3603,38.3137,38.3323,32339.0
2017-10-26 10:50:00,41.11,41.13,41.08,41.12,19401.0,38.3323,38.351,38.3043,38.3416,19401.0
2017-10-26 11:00:00,41.13,41.16,41.13,41.13,50377.0,38.351,38.3789,38.351,38.351,50377.0
2017-10-26 11:10:00,41.13,41.14,41.07,41.1,5948.0,38.351,38.3603,38.295,38.323,5948.0
2017-10-26 11:20:00,41.09,41.12,41.08,41.11,4459.0,38.3137,38.3416,38.3043,38.3323,4459.0
2017-10-26 11:30:00,41.1,41.13,41.1,41.13,17971.0,38.323,38.351,38.323,38.351,17971.0
2017-10-26 11:40:00,41.13,41.15,41.12,41.15,8606.0,38.351,38.3696,38.3416,38.3696,8606.0
2017-10-26 11:50:00,41.15,41.2,41.14,41.19,12994.0,38.3696,38.4162,38.3603,38.4069,12994.0
2017-10-26 12:00:00,41.22,41.26,41.22,41.25,5200.0,38.4349,38.4722,38.4349,38.4629,5200.0
2017-10-26 12:10:00,41.24,41.3,41.24,41.28,24356.0,38.4535,38.5095,38.4535,38.4908,24356.0
2017-10-26 12:20:00,41.27,41.28,41.26,41.27,8004.0,38.4815,38.4908,38.4722,38.4815,8004.0
2017-10-26 12:30:00,41.28,41.28,41.17,41.18,11635.0,38.4908,38.4908,38.3883,38.3976,11635.0
2017-10-26 12:40:00,41.16,41.19,41.15,41.18,5007.0,38.3789,38.4069,38.3696,38.3976,5007.0
2017-10-26 12:50:00,41.18,41.19,41.16,41.17,5068.0,38.3976,38.4069,38.3789,38.3883,5068.0
2017-10-26 13:00:00,41.17,41.22,41.16,41.2,3519.0,38.3883,38.4349,38.3789,38.4162,3519.0
2017-10-26 13:10:00,41.2,41.22,41.18,41.21,6320.0,38.4162,38.4349,38.3976,38.4256,6320.0
2017-10-26 13:20:00,41.23,41.23,41.19,41.2,5321.0,38.4442,38.4442,38.4069,38.4162,5321.0
2017-10-26 13:30:00,41.22,41.22,41.19,41.2,9940.0,38.4349,38.4349,38.4069,38.4162,9940.0
2017-10-26 13:40:00,41.2,41.2,41.18,41.18,7225.0,38.4162,38.4162,38.3976,38.3976,7225.0
2017-10-26 13:50:00,41.18,41.24,41.17,41.24,124431.0,38.3976,38.4535,38.3883,38.4535,124431.0
2017-10-26 14:00:00,41.23,41.26,41.22,41.24,24667.0,38.4442,38.4722,38.4349,38.4535,24667.0
2017-10-26 14:10:00,41.25,41.26,41.21,41.21,16712.0,38.4629,38.4722,38.4256,38.4256,16712.0
2017-10-26 14:20:00,41.22,41.26,41.21,41.25,39295.0,38.4349,38.4722,38.4256,38.4629,39295.0
2017-10-26 14:30:00,41.24,41.24,41.2,41.2,25483.0,38.4535,38.4535,38.4162,38.4162,25483.0
2017-10-26 14:40:00,41.2,41.22,41.2,41.22,20892.0,38.4162,38.4349,38.4162,38.4349,20892.0
2017-10-26 14:50:00,41.22,41.22,41.19,41.22,53641.0,38.4349,38.4349,38.4069,38.4349,53641.0
2017-10-26 15:00:00,41.23,41.27,41.22,41.23,25512.0,38.4442,38.4815,38.4349,38.4442,25512.0
2017-10-26 15:10:00,41.23,41.24,41.19,41.2,57932.0,38.4442,38.4535,38.4069,38.4162,57932.0
2017-10-26 15:20:00,41.21,41.24,41.21,41.23,46638.0,38.4256,38.4535,38.4256,38.4442,46638.0
2017-10-26 15:30:00,41.23,41.25,41.2,41.22,44092.0,38.4442,38.4629,38.4162,38.4349,44092.0
2017-10-26 15:40:00,41.22,41.25,41.21,41.23,48820.0,38.4349,38.4629,38.4256,38.4442,48820.0
2017-10-26 15:50:00,41.22,41.23,41.17,41.17,185016.0,38.4349,38.4442,38.3883,38.3883,185016.0
2017-10-27 09:30:00,41.11,41.23,41.07,41.07,63673.0,38.3323,38.4442,38.295,38.295,63673.0
2017-10-27 09:40:00,41.06,41.12,41.05,41.06,16085.0,38.2857,38.3416,38.2764,38.2857,16085.0
2017-10-27 09:50:00,41.05,41.05,40.96,40.98,43147.0,38.2764,38.2764,38.1924,38.2111,43147.0
2017-10-27 10:00:00,40.98,41.11,40.96,41.07,40643.0,38.2111,38.3323,38.1924,38.295,40643.0
2017-10-27 10:10:00,41.07,41.08,41.0,41.06,10974.0,38.295,38.3043,38.2297,38.2857,10974.0
2017-10-27 10:20:00,41.07,41.08,41.02,41.04,9041.0,38.295,38.3043,38.2484,38.267,9041.0
2017-10-27 10:30:00,41.05,41.06,41.01,41.06,6348.0,38.2764,38.2857,38.2391,38.2857,6348.0
2017-10-27 10:40:00,41.05,41.08,41.01,41.05,8592.0,38.2764,38.3043,38.2391,38.2764,8592.0
2017-10-27 10:50:00,41.05,41.08,41.04,41.06,8641.0,38.2764,38.3043,38.267,38.2857,8641.0
2017-10-27 11:00:00,41.06,41.09,41.05,41.06,15358.0,38.2857,38.3137,38.2764,38.2857,15358.0
2017-10-27 11:10:00,41.06,41.12,41.06,41.1,23250.0,38.2857,38.3416,38.2857,38.323,23250.0
2017-10-27 11:20:00,41.1,41.16,41.09,41.14,13308.0,38.323,38.3789,38.3137,38.3603,13308.0
2017-10-27 11:30:00,41.15,41.15,41.12,41.14,6235.0,38.3696,38.3696,38.3416,38.3603,6235.0
2017-10-27 11:40:00,41.15,41.16,41.13,41.14,26149.0,38.3696,38.3789,38.351,38.3603,26149.0
2017-10-27 11:50:00,41.12,41.13,41.11,41.13,5501.0,38.3416,38.351,38.3323,38.351,5501.0
2017-10-27 12:00:00,41.14,41.15,41.11,41.14,5918.0,38.3603,38.3696,38.3323,38.3603,5918.0
2017-10-27 12:10:00,41.14,41.15,41.12,41.12,4039.0,38.3603,38.3696,38.3416,38.3416,4039.0
2017-10-27 12:20:00,41.11,41.11,41.06,41.07,20174.0,38.3323,38.3323,38.2857,38.295,20174.0
2017-10-27 12:30:00,41.07,41.09,41.06,41.08,13463.0,38.295,38.3137,38.2857,38.3043,13463.0
2017-10-27 12:40:00,41.08,41.12,41.08,41.12,3600.0,38.3043,38.3416,38.3043,38.3416,3600.0
2017-10-27 12:50:00,41.12,41.13,41.07,41.09,8000.0,38.3416,38.351,38.295,38.3137,8000.0
2017-10-27 13:00:00,41.09,41.11,41.08,41.08,2473.0,38.3137,38.3323,38.3043,38.3043,2473.0
2017-10-27 13:10:00,41.08,41.08,41.07,41.08,3900.0,38.3043,38.3043,38.295,38.3043,3900.0
2017-10-27 13:20:00,41.07,41.07,41.04,41.04,6200.0,38.295,38.295,38.267,38.267,6200.0
2017-10-27 13:30:00,41.04,41.1,41.03,41.1,7171.0,38.267,38.323,38.2577,38.323,7171.0
2017-10-27 13:40:00,41.1,41.11,41.07,41.08,11642.0,38.323,38.3323,38.295,38.3043,11642.0
2017-10-27 13:50:00,41.08,41.09,41.08,41.08,6289.0,38.3043,38.3137,38.3043,38.3043,6289.0
2017-10-27 14:00:00,41.08,41.08,41.07,41.07,5519.0,38.3043,38.3043,38.295,38.295,5519.0
2017-10-27 14:10:00,41.08,41.11,41.08,41.1,26611.0,38.3043,38.3323,38.3043,38.323,26611.0
2017-10-27 14:20:00,41.11,41.13,41.08,41.11,30914.0,38.3323,38.351,38.3043,38.3323,30914.0
2017-10-27 14:30:00,41.11,41.12,41.1,41.12,13486.0,38.3323,38.3416,38.323,38.3416,13486.0
2017-10-27 14:40:00,41.13,41.13,41.1,41.13,14568.0,38.351,38.351,38.323,38.351,14568.0
2017-10-27 14:50:00,41.13,41.17,41.13,41.15,13482.0,38.351,38.3883,38.351,38.3696,13482.0
2017-10-27 15:00:00,41.15,41.18,41.15,41.16,8015.0,38.3696,38.3976,38.3696,38.3789,8015.0
2017-10-27 15:10:00,41.16,41.21,41.16,41.21,10877.0,38.3789,38.4256,38.3789,38.4256,10877.0
2017-10-27 15:20:00,41.2,41.23,41.19,41.21,9511.0,38.4162,38.4442,38.4069,38.4256,9511.0
2017-10-27 15:30:00,41.21,41.21,41.18,41.18,29105.0,38.4256,38.4256,38.3976,38.3976,29105.0
2017-10-27 15:40:00,41.18,41.19,41.15,41.17,84755.0,38.3976,38.4069,38.3696,38.3883,84755.0
2017-10-27 15:50:00,41.18,41.19,41.13,41.17,316208.0,38.3976,38.4069,38.351,38.3883,316208.0
2017-10-30 09:30:00,41.26,41.44,41.22,41.27,65974.0,38.4722,38.64,38.4349,38.4815,65974.0
2017-10-30 09:40:00,41.26,41.33,41.13,41.13,27053.0,38.4722,38.5374,38.351,38.351,27053.0
2017-10-30 09:50:00,41.14,41.2,41.14,41.18,15574.0,38.3603,38.4162,38.3603,38.3976,15574.0
2017-10-30 10:00:00,41.18,41.23,41.12,41.18,30606.0,38.3976,38.4442,38.3416,38.3976,30606.0
2017-10-30 10:10:00,41.16,41.23,41.13,41.21,14231.0,38.3789,38.4442,38.351,38.4256,14231.0
2017-10-30 10:20:00,41.22,41.22,41.16,41.18,8580.0,38.4349,38.4349,38.3789,38.3976,8580.0
2017-10-30 10:30:00,41.2,41.27,41.19,41.23,25718.0,38.4162,38.4815,38.4069,38.4442,25718.0
2017-10-30 10:40:00,41.23,41.26,41.21,41.26,11044.0,38.4442,38.4722,38.4256,38.4722,11044.0
2017-10-30 10:50:00,41.26,41.27,41.23,41.26,15735.0,38.4722,38.4815,38.4442,38.4722,15735.0
2017-10-30 11:00:00,41.27,41.35,41.25,41.3,22665.0,38.4815,38.5561,38.4629,38.5095,22665.0
2017-10-30 11:10:00,41.3,41.38,41.29,41.33,22448.0,38.5095,38.5841,38.5002,38.5374,22448.0
2017-10-30 11:20:00,41.33,41.33,41.23,41.24,14785.0,38.5374,38.5374,38.4442,38.4535,14785.0
2017-10-30 11:30:00,41.23,41.26,41.13,41.15,138836.0,38.4442,38.4722,38.351,38.3696,138836.0
2017-10-30 11:40:00,41.14,41.17,41.11,41.15,176968.0,38.3603,38.3883,38.3323,38.3696,176968.0
2017-10-30 11:50:00,41.13,41.18,41.11,41.18,22187.0,38.351,38.3976,38.3323,38.3976,22187.0
2017-10-30 12:00:00,41.18,41.19,41.15,41.17,12405.0,38.3976,38.4069,38.3696,38.3883,12405.0
2017-10-30 12:10:00,41.18,41.18,41.11,41.11,6524.0,38.3976,38.3976,38.3323,38.3323,6524.0
2017-10-30 12:20:00,41.12,41.18,41.12,41.16,16425.0,38.3416,38.3976,38.3416,38.3789,16425.0
2017-10-30 12:30:00,41.15,41.18,41.1,41.11,9121.0,38.3696,38.3976,38.323,38.3323,9121.0
2017-10-30 12:40:00,41.11,41.11,41.07,41.09,8103.0,38.3323,38.3323,38.295,38.3137,8103.0
2017-10-30 12:50:00,41.1,41.1,41.06,41.06,11578.0,38.323,38.323,38.2857,38.2857,11578.0
2017-10-30 13:00:00,41.06,41.1,41.06,41.07,6000.0,38.2857,38.323,38.2857,38.295,6000.0
2017-10-30 13:10:00,41.06,41.1,41.05,41.1,7194.0,38.2857,38.323,38.2764,38.323,7194.0
2017-10-30 13:20:00,41.09,41.11,41.07,41.1,9156.0,38.3137,38.3323,38.295,38.323,9156.0
2017-10-30 13:30:00,41.09,41.11,41.07,41.11,27370.0,38.3137,38.3323,38.295,38.3323,27370.0
2017-10-30 13:40:00,41.11,41.13,41.08,41.13,25403.0,38.3323,38.351,38.3043,38.351,25403.0
2017-10-30 13:50:00,41.13,41.13,41.03,41.04,115484.0,38.351,38.351,38.2577,38.267,115484.0
2017-10-30 14:00:00,41.04,41.08,41.01,41.07,63032.0,38.267,38.3043,38.2391,38.295,63032.0
2017-10-30 14:10:00,41.07,41.15,41.07,41.13,12459.0,38.295,38.3696,38.295,38.351,12459.0
2017-10-30 14:20:00,41.13,41.15,41.12,41.13,11849.0,38.351,38.3696,38.3416,38.351,11849.0
2017-10-30 14:30:00,41.13,41.14,41.11,41.13,9044.0,38.351,38.3603,38.3323,38.351,9044.0
2017-10-30 14:40:00,41.12,41.14,41.11,41.13,8250.0,38.3416,38.3603,38.3323,38.351,8250.0
2017-10-30 14:50:00,41.13,41.14,41.1,41.13,11163.0,38.351,38.3603,38.323,38.351,11163.0
2017-10-30 15:00:00,41.12,41.14,41.08,41.12,19293.0,38.3416,38.3603,38.3043,38.3416,19293.0
2017-10-30 15:10:00,41.12,41.12,41.07,41.08,18645.0,38.3416,38.3416,38.295,38.3043,18645.0
2017-10-30 15:20:00,41.08,41.13,41.06,41.13,19615.0,38.3043,38.351,38.2857,38.351,19615.0
2017-10-30 15:30:00,41.13,41.14,41.1,41.12,33468.0,38.351,38.3603,38.323,38.3416,33468.0
2017-10-30 15:40:00,41.12,41.14,41.11,41.13,58229.0,38.3416,38.3603,38.3323,38.351,58229.0
2017-10-30 15:50:00,41.13,41.13,41.09,41.09,95910.0,38.351,38.351,38.3137,38.3137,95910.0
2017-10-31 09:30:00,41.28,41.28,41.08,41.09,62382.0,38.4908,38.4908,38.3043,38.3137,62382.0
2017-10-31 09:40:00,41.1,41.16,41.06,41.13,16826.0,38.323,38.3789,38.2857,38.351,16826.0
2017-10-31 09:50:00,41.11,41.13,41.09,41.11,16565.0,38.3323,38.351,38.3137,38.3323,16565.0
2017-10-31 10:00:00,41.1,41.13,41.08,41.13,11914.0,38.323,38.351,38.3043,38.351,11914.0
2017-10-31 10:10:00,41.13,41.18,41.11,41.16,17375.0,38.351,38.3976,38.3323,38.3789,17375.0
2017-10-31 10:20:00,41.17,41.22,41.17,41.19,19062.0,38.3883,38.4349,38.3883,38.4069,19062.0
2017-10-31 10:30:00,41.19,41.21,41.15,41.15,40844.0,38.4069,38.4256,38.3696,38.3696,40844.0
2017-10-31 10:40:00,41.16,41.26,41.16,41.25,15877.0,38.3789,38.4722,38.3789,38.4629,15877.0
2017-10-31 10:50:00,41.25,41.25,41.22,41.24,258059.0,38.4629,38.4629,38.4349,38.4535,258059.0
2017-10-31 11:00:00,41.24,41.26,41.22,41.26,20989.0,38.4535,38.4722,38.4349,38.4722,20989.0
2017-10-31 11:10:00,41.26,41.26,41.23,41.23,10418.0,38.4722,38.4722,38.4442,38.4442,10418.0
2017-10-31 11:20:00,41.22,41.24,41.21,41.22,4230.0,38.4349,38.4535,38.4256,38.4349,4230.0
2017-10-31 11:30:00,41.22,41.26,41.22,41.24,8611.0,38.4349,38.4722,38.4349,38.4535,8611.0
2017-10-31 11:40:00,41.25,41.25,41.21,41.23,18275.0,38.4629,38.4629,38.4256,38.4442,18275.0
2017-10-31 11:50:00,41.23,41.27,41.23,41.26,13679.0,38.4442,38.4815,38.4442,38.4722,13679.0
2017-10-31 12:00:00,41.26,41.27,41.22,41.22,8652.0,38.4722,38.4815,38.4349,38.4349,8652.0
2017-10-31 12:10:00,41.21,41.24,41.2,41.24,4536.0,38.4256,38.4535,38.4162,38.4535,4536.0
2017-10-31 12:20:00,41.24,41.25,41.22,41.25,10417.0,38.4535,38.4629,38.4349,38.4629,10417.0
2017-10-31 12:30:00,41.25,41.27,41.23,41.27,13295.0,38.4629,38.4815,38.4442,38.4815,13295.0
2017-10-31 12:40:00,41.27,41.32,41.25,41.32,14498.0,38.4815,38.5281,38.4629,38.5281,14498.0
2017-10-31 12:50:00,41.32,41.32,41.27,41.27,12473.0,38.5281,38.5281,38.4815,38.4815,12473.0
2017-10-31 13:00:00,41.27,41.28,41.26,41.27,6020.0,38.4815,38.4908,38.4722,38.4815,6020.0
2017-10-31 13:10:00,41.28,41.31,41.27,41.3,21697.0,38.4908,38.5188,38.4815,38.5095,21697.0
2017-10-31 13:20:00,41.3,41.3,41.27,41.27,19570.0,38.5095,38.5095,38.4815,38.4815,19570.0
2017-10-31 13:30:00,41.28,41.31,41.27,41.31,13584.0,38.4908,38.5188,38.4815,38.5188,13584.0
2017-10-31 13:40:00,41.3,41.33,41.29,41.32,20578.0,38.5095,38.5374,38.5002,38.5281,20578.0
2017-10-31 13:50:00,41.32,41.36,41.32,41.34,17750.0,38.5281,38.5654,38.5281,38.5468,17750.0
2017-10-31 14:00:00,41.34,41.34,41.32,41.32,13735.0,38.5468,38.5468,38.5281,38.5281,13735.0
2017-10-31 14:10:00,41.31,41.37,41.31,41.37,122652.0,38.5188,38.5747,38.5188,38.5747,122652.0
2017-10-31 14:20:00,41.35,41.37,41.34,41.36,37489.0,38.5561,38.5747,38.5468,38.5654,37489.0
2017-10-31 14:30:00,41.36,41.36,41.33,41.34,14271.0,38.5654,38.5654,38.5374,38.5468,14271.0
2017-10-31 14:40:00,41.34,41.36,41.34,41.36,70346.0,38.5468,38.5654,38.5468,38.5654,70346.0
2017-10-31 14:50:00,41.37,41.38,41.35,41.37,39141.0,38.5747,38.5841,38.5561,38.5747,39141.0
2017-10-31 15:00:00,41.38,41.41,41.38,41.4,14328.0,38.5841,38.612,38.5841,38.6027,14328.0
2017-10-31 15:10:00,41.4,41.42,41.39,41.39,29472.0,38.6027,38.6214,38.5934,38.5934,29472.0
2017-10-31 15:20:00,41.39,41.42,41.36,41.36,141206.0,38.5934,38.6214,38.5654,38.5654,141206.0
2017-10-31 15:30:00,41.36,41.38,41.35,41.36,44728.0,38.5654,38.5841,38.5561,38.5654,44728.0
2017-10-31 15:40:00,41.36,41.37,41.35,41.36,37805.0,38.5654,38.5747,38.5561,38.5654,37805.0
2017-10-31 15:50:00,41.36,41.37,41.33,41.35,97675.0,38.5654,38.5747,38.5374,38.5561,97675.0
2017-11-01 09:30:00,41.58,41.59,41.43,41.48,44670.0,38.7706,38.7799,38.6307,38.6773,44670.0
2017-11-01 09:40:00,41.49,41.56,41.49,41.52,14568.0,38.6866,38.7519,38.6866,38.7146,14568.0
2017-11-01 09:50:00,41.49,41.52,41.47,41.47,11538.0,38.6866,38.7146,38.668,38.668,11538.0
2017-11-01 10:00:00,41.47,41.55,41.41,41.54,35987.0,38.668,38.7426,38.612,38.7333,35987.0
2017-11-01 10:10:00,41.54,41.55,41.51,41.51,41822.0,38.7333,38.7426,38.7053,38.7053,41822.0
2017-11-01 10:20:00,41.51,41.54,41.46,41.46,12594.0,38.7053,38.7333,38.6587,38.6587,12594.0
2017-11-01 10:30:00,41.46,41.46,41.35,41.4,16023.0,38.6587,38.6587,38.5561,38.6027,16023.0
2017-11-01 10:40:00,41.41,41.49,41.41,41.46,10378.0,38.612,38.6866,38.612,38.6587,10378.0
2017-11-01 10:50:00,41.46,41.47,41.41,41.41,32331.0,38.6587,38.668,38.612,38.612,32331.0
2017-11-01 11:00:00,41.4,41.41,41.36,41.38,25381.0,38.6027,38.612,38.5654,38.5841,25381.0
2017-11-01 11:10:00,41.38,41.38,41.34,41.37,17490.0,38.5841,38.5841,38.5468,38.5747,17490.0
2017-11-01 11:20:00,41.38,41.39,41.36,41.37,22853.0,38.5841,38.5934,38.5654,38.5747,22853.0
2017-11-01 11:30:00,41.36,41.38,41.3,41.3,11222.0,38.5654,38.5841,38.5095,38.5095,11222.0
2017-11-01 11:40:00,41.3,41.33,41.29,41.3,11101.0,38.5095,38.5374,38.5002,38.5095,11101.0
2017-11-01 11:50:00,41.3,41.36,41.28,41.36,26358.0,38.5095,38.5654,38.4908,38.5654,26358.0
2017-11-01 12:00:00,41.36,41.36,41.33,41.34,7087.0,38.5654,38.5654,38.5374,38.5468,7087.0
2017-11-01 12:10:00,41.35,41.39,41.35,41.39,3256.0,38.5561,38.5934,38.5561,38.5934,3256.0
2017-11-01 12:20:00,41.36,41.37,41.35,41.36,7753.0,38.5654,38.5747,38.5561,38.5654,7753.0
2017-11-01 12:30:00,41.36,41.41,41.36,41.4,3359.0,38.5654,38.612,38.5654,38.6027,3359.0
2017-11-01 12:40:00,41.4,41.42,41.38,41.41,92387.0,38.6027,38.6214,38.5841,38.612,92387.0
2017-11-01 12:50:00,41.4,41.42,41.39,41.41,26754.0,38.6027,38.6214,38.5934,38.612,26754.0
2017-11-01 13:00:00,41.41,41.41,41.3,41.31,54186.0,38.612,38.612,38.5095,38.5188,54186.0
2017-11-01 13:10:00,41.32,41.33,41.29,41.31,21743.0,38.5281,38.5374,38.5002,38.5188,21743.0
2017-11-01 13:20:00,41.31,41.38,41.31,41.36,13827.0,38.5188,38.5841,38.5188,38.5654,13827.0
2017-11-01 13:30:00,41.36,41.37,41.33,41.34,6400.0,38.5654,38.5747,38.5374,38.5468,6400.0
2017-11-01 13:40:00,41.34,41.35,41.31,41.32,3856.0,38.5468,38.5561,38.5188,38.5281,3856.0
2017-11-01 13:50:00,41.32,41.42,41.32,41.42,7108.0,38.5281,38.6214,38.5281,38.6214,7108.0
2017-11-01 14:00:00,41.41,41.45,41.39,41.39,20530.0,38.612,38.6493,38.5934,38.5934,20530.0
2017-11-01 14:10:00,41.39,41.44,41.37,41.41,123137.0,38.5934,38.64,38.5747,38.612,123137.0
2017-11-01 14:20:00,41.41,41.44,41.4,41.4,96962.0,38.612,38.64,38.6027,38.6027,96962.0
2017-11-01 14:30:00,41.41,41.47,41.41,41.45,48676.0,38.612,38.668,38.612,38.6493,48676.0
2017-11-01 14:40:00,41.45,41.5,41.44,41.49,27740.0,38.6493,38.696,38.64,38.6866,27740.0
2017-11-01 14:50:00,41.5,41.52,41.47,41.49,58437.0,38.696,38.7146,38.668,38.6866,58437.0
2017-11-01 15:00:00,41.48,41.49,41.46,41.47,56021.0,38.6773,38.6866,38.6587,38.668,56021.0
2017-11-01 15:10:00,41.47,41.5,41.47,41.48,43212.0,38.668,38.696,38.668,38.6773,43212.0
2017-11-01 15:20:00,41.48,41.49,41.45,41.49,47836.0,38.6773,38.6866,38.6493,38.6866,47836.0
2017-11-01 15:30:00,41.49,41.5,41.46,41.47,42947.0,38.6866,38.696,38.6587,38.668,42947.0
2017-11-01 15:40:00,41.47,41.48,41.43,41.44,59685.0,38.668,38.6773,38.6307,38.64,59685.0
2017-11-01 15:50:00,41.45,41.46,41.42,41.44,141366.0,38.6493,38.6587,38.6214,38.64,141366.0
2017-11-02 09:30:00,41.36,41.36,41.11,41.17,53968.0,38.5654,38.5654,38.3323,38.3883,53968.0
2017-11-02 09:40:00,41.16,41.16,41.0,41.01,94749.0,38.3789,38.3789,38.2297,38.2391,94749.0
2017-11-02 09:50:00,41.03,41.12,41.02,41.04,69939.0,38.2577,38.3416,38.2484,38.267,69939.0
2017-11-02 10:00:00,41.04,41.05,40.53,40.53,702723.0,38.267,38.2764,37.7915,37.7915,702723.0
2017-11-02 10:10:00,40.53,40.54,40.18,40.29,1360071.0,37.7915,37.8008,37.4652,37.5677,1360071.0
2017-11-02 10:20:00,40.29,40.37,40.21,40.37,859377.0,37.5677,37.6423,37.4931,37.6423,859377.0
2017-11-02 10:30:00,40.37,40.44,40.37,40.43,277343.0,37.6423,37.7076,37.6423,37.6983,277343.0
2017-11-02 10:40:00,40.44,40.5,40.33,40.33,422606.0,37.7076,37.7635,37.605,37.605,422606.0
2017-11-02 10:50:00,40.34,40.39,40.32,40.36,44448.0,37.6143,37.661,37.5957,37.633,44448.0
2017-11-02 11:00:00,40.36,40.42,40.33,40.36,82790.0,37.633,37.6889,37.605,37.633,82790.0
2017-11-02 11:10:00,40.36,40.41,40.34,40.36,62456.0,37.633,37.6796,37.6143,37.633,62456.0
2017-11-02 11:20:00,40.36,40.4,40.34,40.35,59752.0,37.633,37.6703,37.6143,37.6237,59752.0
2017-11-02 11:30:00,40.35,40.42,40.34,40.41,15602.0,37.6237,37.6889,37.6143,37.6796,15602.0
2017-11-02 11:40:00,40.42,40.44,40.37,40.38,91123.0,37.6889,37.7076,37.6423,37.6516,91123.0
2017-11-02 11:50:00,40.39,40.49,40.38,40.48,68326.0,37.661,37.7542,37.6516,37.7449,68326.0
2017-11-02 12:00:00,40.49,40.61,40.47,40.61,58806.0,37.7542,37.8661,37.7356,37.8661,58806.0
2017-11-02 12:10:00,40.61,40.67,40.59,40.65,26168.0,37.8661,37.922,37.8474,37.9034,26168.0
2017-11-02 12:20:00,40.66,40.77,40.64,40.77,22765.0,37.9127,38.0153,37.8941,38.0153,22765.0
2017-11-02 12:30:00,40.76,40.77,40.71,40.73,21482.0,38.006,38.0153,37.9593,37.978,21482.0
2017-11-02 12:40:00,40.74,40.78,40.74,40.76,12949.0,37.9873,38.0246,37.9873,38.006,12949.0
2017-11-02 12:50:00,40.75,40.76,40.7,40.72,20327.0,37.9966,38.006,37.95,37.9687,20327.0
2017-11-02 13:00:00,40.71,40.73,40.62,40.63,24499.0,37.9593,37.978,37.8754,37.8847,24499.0
2017-11-02 13:10:00,40.62,40.68,40.62,40.66,28456.0,37.8754,37.9314,37.8754,37.9127,28456.0
2017-11-02 13:20:00,40.65,40.65,40.6,40.61,39038.0,37.9034,37.9034,37.8568,37.8661,39038.0
2017-11-02 13:30:00,40.6,40.62,40.59,40.6,25410.0,37.8568,37.8754,37.8474,37.8568,25410.0
2017-11-02 13:40:00,40.62,40.65,40.6,40.62,68653.0,37.8754,37.9034,37.8568,37.8754,68653.0
2017-11-02 13:50:00,40.62,40.65,40.6,40.6,33179.0,37.8754,37.9034,37.8568,37.8568,33179.0
2017-11-02 14:00:00,40.59,40.62,40.59,40.62,9375.0,37.8474,37.8754,37.8474,37.8754,9375.0
2017-11-02 14:10:00,40.62,40.62,40.52,40.52,6455.0,37.8754,37.8754,37.7822,37.7822,6455.0
2017-11-02 14:20:00,40.52,40.53,40.45,40.5,28355.0,37.7822,37.7915,37.7169,37.7635,28355.0
2017-11-02 14:30:00,40.5,40.51,40.44,40.46,22639.0,37.7635,37.7729,37.7076,37.7262,22639.0
2017-11-02 14:40:00,40.46,40.46,40.33,40.34,11024.0,37.7262,37.7262,37.605,37.6143,11024.0
2017-11-02 14:50:00,40.34,40.37,40.34,40.34,15442.0,37.6143,37.6423,37.6143,37.6143,15442.0
2017-11-02 15:00:00,40.35,40.37,40.32,40.32,66122.0,37.6237,37.6423,37.5957,37.5957,66122.0
2017-11-02 15:10:00,40.32,40.37,40.32,40.36,150260.0,37.5957,37.6423,37.5957,37.633,150260.0
2017-11-02 15:20:00,40.36,40.4,40.34,40.37,41905.0,37.633,37.6703,37.6143,37.6423,41905.0
2017-11-02 15:30:00,40.38,40.45,40.37,40.42,105477.0,37.6516,37.7169,37.6423,37.6889,105477.0
2017-11-02 15:40:00,40.41,40.43,40.4,40.41,123179.0,37.6796,37.6983,37.6703,37.6796,123179.0
2017-11-02 15:50:00,40.41,40.44,40.4,40.41,330418.0,37.6796,37.7076,37.6703,37.6796,330418.0
2017-11-03 09:30:00,40.33,40.47,40.26,40.45,322260.0,37.605,37.7356,37.5397,37.7169,322260.0
2017-11-03 09:40:00,40.45,40.54,40.42,40.5,172451.0,37.7169,37.8008,37.6889,37.7635,172451.0
2017-11-03 09:50:00,40.5,40.64,40.48,40.48,70084.0,37.7635,37.8941,37.7449,37.7449,70084.0
2017-11-03 10:00:00,40.48,40.56,40.47,40.52,27210.0,37.7449,37.8195,37.7356,37.7822,27210.0
2017-11-03 10:10:00,40.51,40.62,40.45,40.61,23262.0,37.7729,37.8754,37.7169,37.8661,23262.0
2017-11-03 10:20:00,40.61,40.63,40.55,40.57,27300.0,37.8661,37.8847,37.8102,37.8288,27300.0
2017-11-03 10:30:00,40.57,40.57,40.5,40.55,15211.0,37.8288,37.8288,37.7635,37.8102,15211.0
2017-11-03 10:40:00,40.55,40.57,40.54,40.55,11845.0,37.8102,37.8288,37.8008,37.8102,11845.0
2017-11-03 10:50:00,40.55,40.58,40.53,40.57,120292.0,37.8102,37.8381,37.7915,37.8288,120292.0
2017-11-03 11:00:00,40.57,40.59,40.56,40.57,28693.0,37.8288,37.8474,37.8195,37.8288,28693.0
2017-11-03 11:10:00,40.56,40.56,40.53,40.54,20220.0,37.8195,37.8195,37.7915,37.8008,20220.0
2017-11-03 11:20:00,40.54,40.57,40.52,40.57,12845.0,37.8008,37.8288,37.7822,37.8288,12845.0
2017-11-03 11:30:00,40.57,40.57,40.51,40.51,17385.0,37.8288,37.8288,37.7729,37.7729,17385.0
2017-11-03 11:40:00,40.51,40.55,40.49,40.53,11994.0,37.7729,37.8102,37.7542,37.7915,11994.0
2017-11-03 11:50:00,40.53,40.55,40.52,40.52,9766.0,37.7915,37.8102,37.7822,37.7822,9766.0
2017-11-03 12:00:00,40.53,40.54,40.51,40.54,12743.0,37.7915,37.8008,37.7729,37.8008,12743.0
2017-11-03 12:10:00,40.55,40.58,40.53,40.56,17085.0,37.8102,37.8381,37.7915,37.8195,17085.0
2017-11-03 12:20:00,40.56,40.66,40.55,40.65,139778.0,37.8195,37.9127,37.8102,37.9034,139778.0
2017-11-03 12:30:00,40.66,40.7,40.56,40.57,316003.0,37.9127,37.95,37.8195,37.8288,316003.0
2017-11-03 12:40:00,40.57,40.61,40.55,40.6,29945.0,37.8288,37.8661,37.8102,37.8568,29945.0
2017-11-03 12:50:00,40.6,40.61,40.58,40.6,87397.0,37.8568,37.8661,37.8381,37.8568,87397.0
2017-11-03 13:00:00,40.61,40.67,40.61,40.64,24674.0,37.8661,37.922,37.8661,37.8941,24674.0
2017-11-03 13:10:00,40.64,40.67,40.63,40.66,20351.0,37.8941,37.922,37.8847,37.9127,20351.0
2017-11-03 13:20:00,40.66,40.66,40.58,40.59,15207.0,37.9127,37.9127,37.8381,37.8474,15207.0
2017-11-03 13:30:00,40.59,40.63,40.59,40.62,14000.0,37.8474,37.8847,37.8474,37.8754,14000.0
2017-11-03 13:40:00,40.61,40.62,40.56,40.57,51398.0,37.8661,37.8754,37.8195,37.8288,51398.0
2017-11-03 13:50:00,40.58,40.58,40.54,40.54,14037.0,37.8381,37.8381,37.8008,37.8008,14037.0
2017-11-03 14:00:00,40.55,40.56,40.47,40.49,39680.0,37.8102,37.8195,37.7356,37.7542,39680.0
2017-11-03 14:10:00,40.48,40.52,40.48,40.5,21520.0,37.7449,37.7822,37.7449,37.7635,21520.0
2017-11-03 14:20:00,40.5,40.51,40.47,40.47,18752.0,37.7635,37.7729,37.7356,37.7356,18752.0
2017-11-03 14:30:00,40.47,40.47,40.41,40.42,41816.0,37.7356,37.7356,37.6796,37.6889,41816.0
2017-11-03 14:40:00,40.42,40.47,40.41,40.44,22965.0,37.6889,37.7356,37.6796,37.7076,22965.0
2017-11-03 14:50:00,40.44,40.49,40.43,40.48,69176.0,37.7076,37.7542,37.6983,37.7449,69176.0
2017-11-03 15:00:00,40.47,40.5,40.46,40.49,45627.0,37.7356,37.7635,37.7262,37.7542,45627.0
2017-11-03 15:10:00,40.5,40.5,40.46,40.46,18468.0,37.7635,37.7635,37.7262,37.7262,18468.0
2017-11-03 15:20:00,40.47,40.48,40.44,40.46,72268.0,37.7356,37.7449,37.7076,37.7262,72268.0
2017-11-03 15:30:00,40.46,40.46,40.42,40.43,34640.0,37.7262,37.7262,37.6889,37.6983,34640.0
2017-11-03 15:40:00,40.43,40.44,40.4,40.41,92768.0,37.6983,37.7076,37.6703,37.6796,92768.0
2017-11-03 15:50:00,40.41,40.41,40.37,40.41,235576.0,37.6796,37.6796,37.6423,37.6796,235576.0
2017-11-06 09:30:00,40.45,40.54,40.38,40.45,55291.0,37.7169,37.8008,37.6516,37.7169,55291.0
2017-11-06 09:40:00,40.45,40.48,40.4,40.4,14117.0,37.7169,37.7449,37.6703,37.6703,14117.0
2017-11-06 09:50:00,40.39,40.41,40.34,40.4,21922.0,37.661,37.6796,37.6143,37.6703,21922.0
2017-11-06 10:00:00,40.41,40.43,40.38,40.43,17028.0,37.6796,37.6983,37.6516,37.6983,17028.0
2017-11-06 10:10:00,40.42,40.45,40.41,40.44,8831.0,37.6889,37.7169,37.6796,37.7076,8831.0
2017-11-06 10:20:00,40.45,40.54,40.45,40.51,25703.0,37.7169,37.8008,37.7169,37.7729,25703.0
2017-11-06 10:30:00,40.51,40.55,40.51,40.54,15086.0,37.7729,37.8102,37.7729,37.8008,15086.0
2017-11-06 10:40:00,40.54,40.58,40.53,40.58,184158.0,37.8008,37.8381,37.7915,37.8381,184158.0
2017-11-06 10:50:00,40.58,40.59,40.5,40.5,38168.0,37.8381,37.8474,37.7635,37.7635,38168.0
2017-11-06 11:00:00,40.5,40.56,40.49,40.55,124887.0,37.7635,37.8195,37.7542,37.8102,124887.0
2017-11-06 11:10:00,40.55,40.57,40.5,40.51,24412.0,37.8102,37.8288,37.7635,37.7729,24412.0
2017-11-06 11:20:00,40.51,40.57,40.51,40.57,23090.0,37.7729,37.8288,37.7729,37.8288,23090.0
2017-11-06 11:30:00,40.57,40.62,40.57,40.61,17535.0,37.8288,37.8754,37.8288,37.8661,17535.0
2017-11-06 11:40:00,40.61,40.62,40.59,40.61,21820.0,37.8661,37.8754,37.8474,37.8661,21820.0
2017-11-06 11:50:00,40.61,40.66,40.61,40.66,27551.0,37.8661,37.9127,37.8661,37.9127,27551.0
2017-11-06 12:00:00,40.66,40.67,40.64,40.66,31030.0,37.9127,37.922,37.8941,37.9127,31030.0
2017-11-06 12:10:00,40.66,40.67,40.64,40.65,10371.0,37.9127,37.922,37.8941,37.9034,10371.0
2017-11-06 12:20:00,40.66,40.66,40.62,40.65,27937.0,37.9127,37.9127,37.8754,37.9034,27937.0
2017-11-06 12:30:00,40.64,40.68,40.64,40.68,4604.0,37.8941,37.9314,37.8941,37.9314,4604.0
2017-11-06 12:40:00,40.67,40.72,40.66,40.72,12409.0,37.922,37.9687,37.9127,37.9687,12409.0
2017-11-06 12:50:00,40.71,40.73,40.71,40.72,9809.0,37.9593,37.978,37.9593,37.9687,9809.0
2017-11-06 13:00:00,40.72,40.79,40.71,40.79,55982.0,37.9687,38.0339,37.9593,38.0339,55982.0
2017-11-06 13:10:00,40.79,40.79,40.73,40.73,40041.0,38.0339,38.0339,37.978,37.978,40041.0
2017-11-06 13:20:00,40.73,40.75,40.72,40.75,19138.0,37.978,37.9966,37.9687,37.9966,19138.0
2017-11-06 13:30:00,40.75,40.77,40.74,40.76,8900.0,37.9966,38.0153,37.9873,38.006,8900.0
2017-11-06 13:40:00,40.76,40.77,40.74,40.74,14579.0,38.006,38.0153,37.9873,37.9873,14579.0
2017-11-06 13:50:00,40.75,40.76,40.73,40.74,15701.0,37.9966,38.006,37.978,37.9873,15701.0
2017-11-06 14:00:00,40.75,40.76,40.73,40.73,11421.0,37.9966,38.006,37.978,37.978,11421.0
2017-11-06 14:10:00,40.73,40.75,40.72,40.74,14990.0,37.978,37.9966,37.9687,37.9873,14990.0
2017-11-06 14:20:00,40.73,40.75,40.73,40.73,16319.0,37.978,37.9966,37.978,37.978,16319.0
2017-11-06 14:30:00,40.73,40.73,40.71,40.72,29393.0,37.978,37.978,37.9593,37.9687,29393.0
2017-11-06 14:40:00,40.72,40.75,40.72,40.73,27794.0,37.9687,37.9966,37.9687,37.978,27794.0
2017-11-06 14:50:00,40.74,40.75,40.72,40.72,10981.0,37.9873,37.9966,37.9687,37.9687,10981.0
2017-11-06 15:00:00,40.73,40.77,40.73,40.75,71510.0,37.978,38.0153,37.978,37.9966,71510.0
2017-11-06 15:10:00,40.75,40.76,40.72,40.74,35248.0,37.9966,38.006,37.9687,37.9873,35248.0
2017-11-06 15:20:00,40.74,40.75,40.72,40.73,9420.0,37.9873,37.9966,37.9687,37.978,9420.0
2017-11-06 15:30:00,40.73,40.74,40.71,40.73,26247.0,37.978,37.9873,37.9593,37.978,26247.0
2017-11-06 15:40:00,40.73,40.73,40.69,40.72,130834.0,37.978,37.978,37.9407,37.9687,130834.0
2017-11-06 15:50:00,40.72,40.72,40.69,40.71,625668.0,37.9687,37.9687,37.9407,37.9593,625668.0
2017-11-07 09:30:00,40.79,40.82,40.73,40.81,34445.0,38.0339,38.0619,37.978,38.0526,34445.0
2017-11-07 09:40:00,40.84,40.86,40.78,40.83,46777.0,38.0806,38.0992,38.0246,38.0712,46777.0
2017-11-07 09:50:00,40.82,40.87,40.81,40.84,12172.0,38.0619,38.1085,38.0526,38.0806,12172.0
2017-11-07 10:00:00,40.83,40.84,40.69,40.74,52210.0,38.0712,38.0806,37.9407,37.9873,52210.0
2017-11-07 10:10:00,40.73,40.76,40.72,40.74,13439.0,37.978,38.006,37.9687,37.9873,13439.0
2017-11-07 10:20:00,40.74,40.74,40.64,40.68,19316.0,37.9873,37.9873,37.8941,37.9314,19316.0
2017-11-07 10:30:00,40.67,40.67,40.62,40.65,19934.0,37.922,37.922,37.8754,37.9034,19934.0
2017-11-07 10:40:00,40.65,40.65,40.59,40.59,11543.0,37.9034,37.9034,37.8474,37.8474,11543.0
2017-11-07 10:50:00,40.59,40.64,40.57,40.64,6800.0,37.8474,37.8941,37.8288,37.8941,6800.0
2017-11-07 11:00:00,40.64,40.69,40.62,40.68,16152.0,37.8941,37.9407,37.8754,37.9314,16152.0
2017-11-07 11:10:00,40.68,40.71,40.66,40.66,14923.0,37.9314,37.9593,37.9127,37.9127,14923.0
2017-11-07 11:20:00,40.66,40.67,40.61,40.65,144546.0,37.9127,37.922,37.8661,37.9034,144546.0
2017-11-07 11:30:00,40.66,40.66,40.6,40.61,10213.0,37.9127,37.9127,37.8568,37.8661,10213.0
2017-11-07 11:40:00,40.59,40.61,40.58,40.58,4256.0,37.8474,37.8661,37.8381,37.8381,4256.0
2017-11-07 11:50:00,40.58,40.58,40.43,40.43,17002.0,37.8381,37.8381,37.6983,37.6983,17002.0
2017-11-07 12:00:00,40.44,40.48,40.43,40.48,14478.0,37.7076,37.7449,37.6983,37.7449,14478.0
2017-11-07 12:10:00,40.48,40.5,40.45,40.47,15150.0,37.7449,37.7635,37.7169,37.7356,15150.0
2017-11-07 12:20:00,40.46,40.5,40.44,40.5,9420.0,37.7262,37.7635,37.7076,37.7635,9420.0
2017-11-07 12:30:00,40.49,40.54,40.49,40.53,9283.0,37.7542,37.8008,37.7542,37.7915,9283.0
2017-11-07 12:40:00,40.52,40.53,40.5,40.52,6357.0,37.7822,37.7915,37.7635,37.7822,6357.0
2017-11-07 12:50:00,40.53,40.55,40.5,40.5,12485.0,37.7915,37.8102,37.7635,37.7635,12485.0
2017-11-07 13:00:00,40.49,40.51,40.48,40.5,7825.0,37.7542,37.7729,37.7449,37.7635,7825.0
2017-11-07 13:10:00,40.51,40.54,40.5,40.54,12490.0,37.7729,37.8008,37.7635,37.8008,12490.0
2017-11-07 13:20:00,40.55,40.55,40.53,40.55,5329.0,37.8102,37.8102,37.7915,37.8102,5329.0
2017-11-07 13:30:00,40.55,40.56,40.53,40.55,5525.0,37.8102,37.8195,37.7915,37.8102,5525.0
2017-11-07 13:40:00,40.55,40.55,40.51,40.54,7077.0,37.8102,37.8102,37.7729,37.8008,7077.0
2017-11-07 13:50:00,40.53,40.54,40.5,40.5,7825.0,37.7915,37.8008,37.7635,37.7635,7825.0
2017-11-07 14:00:00,40.5,40.51,40.46,40.47,8064.0,37.7635,37.7729,37.7262,37.7356,8064.0
2017-11-07 14:10:00,40.47,40.47,40.43,40.44,6094.0,37.7356,37.7356,37.6983,37.7076,6094.0
2017-11-07 14:20:00,40.45,40.47,40.44,40.46,9224.0,37.7169,37.7356,37.7076,37.7262,9224.0
2017-11-07 14:30:00,40.46,40.49,40.45,40.49,10733.0,37.7262,37.7542,37.7169,37.7542,10733.0
2017-11-07 14:40:00,40.49,40.49,40.45,40.46,9035.0,37.7542,37.7542,37.7169,37.7262,9035.0
2017-11-07 14:50:00,40.46,40.47,40.42,40.42,13274.0,37.7262,37.7356,37.6889,37.6889,13274.0
2017-11-07 15:00:00,40.43,40.44,40.41,40.43,15861.0,37.6983,37.7076,37.6796,37.6983,15861.0
2017-11-07 15:10:00,40.43,40.43,40.39,40.43,54182.0,37.6983,37.6983,37.661,37.6983,54182.0
2017-11-07 15:20:00,40.44,40.45,40.42,40.43,16598.0,37.7076,37.7169,37.6889,37.6983,16598.0
2017-11-07 15:30:00,40.44,40.5,40.43,40.5,78451.0,37.7076,37.7635,37.6983,37.7635,78451.0
2017-11-07 15:40:00,40.5,40.5,40.46,40.49,61695.0,37.7635,37.7635,37.7262,37.7542,61695.0
2017-11-07 15:50:00,40.5,40.52,40.48,40.52,147597.0,37.7635,37.7822,37.7449,37.7822,147597.0
2017-11-08 09:30:00,40.46,40.7,40.42,40.45,31963.0,37.7262,37.95,37.6889,37.7169,31963.0
2017-11-08 09:40:00,40.46,40.48,40.43,40.44,16209.0,37.7262,37.7449,37.6983,37.7076,16209.0
2017-11-08 09:50:00,40.42,40.43,40.38,40.4,13379.0,37.6889,37.6983,37.6516,37.6703,13379.0
2017-11-08 10:00:00,40.4,40.47,40.39,40.46,19525.0,37.6703,37.7356,37.661,37.7262,19525.0
2017-11-08 10:10:00,40.45,40.48,40.4,40.4,15087.0,37.7169,37.7449,37.6703,37.6703,15087.0
2017-11-08 10:20:00,40.41,40.47,40.4,40.46,12251.0,37.6796,37.7356,37.6703,37.7262,12251.0
2017-11-08 10:30:00,40.45,40.45,40.4,40.44,10100.0,37.7169,37.7169,37.6703,37.7076,10100.0
2017-11-08 10:40:00,40.44,40.46,40.44,40.46,6334.0,37.7076,37.7262,37.7076,37.7262,6334.0
2017-11-08 10:50:00,40.46,40.56,40.46,40.53,6950.0,37.7262,37.8195,37.7262,37.7915,6950.0
2017-11-08 11:00:00,40.54,40.57,40.52,40.54,8257.0,37.8008,37.8288,37.7822,37.8008,8257.0
2017-11-08 11:10:00,40.54,40.56,40.51,40.53,60052.0,37.8008,37.8195,37.7729,37.7915,60052.0
2017-11-08 11:20:00,40.53,40.6,40.53,40.6,230182.0,37.7915,37.8568,37.7915,37.8568,230182.0
2017-11-08 11:30:00,40.6,40.6,40.53,40.55,14501.0,37.8568,37.8568,37.7915,37.8102,14501.0
2017-11-08 11:40:00,40.55,40.59,40.55,40.59,10172.0,37.8102,37.8474,37.8102,37.8474,10172.0
2017-11-08 11:50:00,40.58,40.64,40.58,40.63,126015.0,37.8381,37.8941,37.8381,37.8847,126015.0
2017-11-08 12:00:00,40.63,40.66,40.63,40.63,14289.0,37.8847,37.9127,37.8847,37.8847,14289.0
2017-11-08 12:10:00,40.63,40.7,40.63,40.7,114078.0,37.8847,37.95,37.8847,37.95,114078.0
2017-11-08 12:20:00,40.7,40.76,40.7,40.76,92663.0,37.95,38.006,37.95,38.006,92663.0
2017-11-08 12:30:00,40.76,40.76,40.73,40.73,83157.0,38.006,38.006,37.978,37.978,83157.0
2017-11-08 12:40:00,40.73,40.76,40.71,40.76,7654.0,37.978,38.006,37.9593,38.006,7654.0
2017-11-08 12:50:00,40.77,40.79,40.75,40.79,38221.0,38.0153,38.0339,37.9966,38.0339,38221.0
2017-11-08 13:00:00,40.8,40.84,40.79,40.84,31775.0,38.0433,38.0806,38.0339,38.0806,31775.0
2017-11-08 13:10:00,40.83,40.83,40.79,40.82,18270.0,38.0712,38.0712,38.0339,38.0619,18270.0
2017-11-08 13:20:00,40.83,40.85,40.83,40.85,29220.0,38.0712,38.0899,38.0712,38.0899,29220.0
2017-11-08 13:30:00,40.85,40.88,40.85,40.87,39439.0,38.0899,38.1179,38.0899,38.1085,39439.0
2017-11-08 13:40:00,40.87,40.89,40.85,40.88,52315.0,38.1085,38.1272,38.0899,38.1179,52315.0
2017-11-08 13:50:00,40.89,40.91,40.88,40.89,77724.0,38.1272,38.1458,38.1179,38.1272,77724.0
2017-11-08 14:00:00,40.89,40.92,40.88,40.91,5715.0,38.1272,38.1552,38.1179,38.1458,5715.0
2017-11-08 14:10:00,40.9,40.93,40.9,40.92,9281.0,38.1365,38.1645,38.1365,38.1552,9281.0
2017-11-08 14:20:00,40.93,40.96,40.92,40.95,22096.0,38.1645,38.1924,38.1552,38.1831,22096.0
2017-11-08 14:30:00,40.95,40.99,40.95,40.96,51147.0,38.1831,38.2204,38.1831,38.1924,51147.0
2017-11-08 14:40:00,40.96,40.99,40.95,40.99,28938.0,38.1924,38.2204,38.1831,38.2204,28938.0
2017-11-08 14:50:00,40.99,40.99,40.96,40.96,11359.0,38.2204,38.2204,38.1924,38.1924,11359.0
2017-11-08 15:00:00,40.97,40.97,40.92,40.93,28175.0,38.2018,38.2018,38.1552,38.1645,28175.0
2017-11-08 15:10:00,40.94,40.94,40.92,40.93,13151.0,38.1738,38.1738,38.1552,38.1645,13151.0
2017-11-08 15:20:00,40.94,40.94,40.92,40.94,29723.0,38.1738,38.1738,38.1552,38.1738,29723.0
2017-11-08 15:30:00,40.95,40.97,40.94,40.97,51702.0,38.1831,38.2018,38.1738,38.2018,51702.0
2017-11-08 15:40:00,40.96,40.97,40.93,40.93,50836.0,38.1924,38.2018,38.1645,38.1645,50836.0
2017-11-08 15:50:00,40.93,40.95,40.92,40.94,230048.0,38.1645,38.1831,38.1552,38.1738,230048.0
2017-11-09 09:30:00,40.57,40.88,40.48,40.87,64471.0,37.8288,38.1179,37.7449,38.1085,64471.0
2017-11-09 09:40:00,40.84,40.84,40.73,40.79,132297.0,38.0806,38.0806,37.978,38.0339,132297.0
2017-11-09 09:50:00,40.79,40.85,40.77,40.84,14014.0,38.0339,38.0899,38.0153,38.0806,14014.0
2017-11-09 10:00:00,40.84,40.95,40.83,40.95,22697.0,38.0806,38.1831,38.0712,38.1831,22697.0
2017-11-09 10:10:00,40.95,41.01,40.93,41.01,160621.0,38.1831,38.2391,38.1645,38.2391,160621.0
2017-11-09 10:20:00,41.02,41.04,40.96,40.96,12671.0,38.2484,38.267,38.1924,38.1924,12671.0
2017-11-09 10:30:00,40.95,40.95,40.84,40.84,12600.0,38.1831,38.1831,38.0806,38.0806,12600.0
2017-11-09 10:40:00,40.83,40.97,40.82,40.97,13600.0,38.0712,38.2018,38.0619,38.2018,13600.0
2017-11-09 10:50:00,40.97,41.08,40.96,41.08,31612.0,38.2018,38.3043,38.1924,38.3043,31612.0
2017-11-09 11:00:00,41.08,41.08,40.95,40.97,24526.0,38.3043,38.3043,38.1831,38.2018,24526.0
2017-11-09 11:10:00,40.95,41.03,40.93,41.0,19789.0,38.1831,38.2577,38.1645,38.2297,19789.0
2017-11-09 11:20:00,41.0,41.0,40.86,40.91,9055.0,38.2297,38.2297,38.0992,38.1458,9055.0
2017-11-09 11:30:00,40.9,40.92,40.87,40.87,26540.0,38.1365,38.1552,38.1085,38.1085,26540.0
2017-11-09 11:40:00,40.86,40.89,40.8,40.8,39973.0,38.0992,38.1272,38.0433,38.0433,39973.0
2017-11-09 11:50:00,40.81,40.82,40.6,40.68,41368.0,38.0526,38.0619,37.8568,37.9314,41368.0
2017-11-09 12:00:00,40.67,40.67,40.59,40.61,14984.0,37.922,37.922,37.8474,37.8661,14984.0
2017-11-09 12:10:00,40.6,40.62,40.54,40.59,28172.0,37.8568,37.8754,37.8008,37.8474,28172.0
2017-11-09 12:20:00,40.61,40.64,40.57,40.58,19687.0,37.8661,37.8941,37.8288,37.8381,19687.0
2017-11-09 12:30:00,40.58,40.65,40.52,40.64,58264.0,37.8381,37.9034,37.7822,37.8941,58264.0
2017-11-09 12:40:00,40.63,40.63,40.54,40.63,15899.0,37.8847,37.8847,37.8008,37.8847,15899.0
2017-11-09 12:50:00,40.63,40.72,40.6,40.7,28794.0,37.8847,37.9687,37.8568,37.95,28794.0
2017-11-09 13:00:00,40.71,40.71,40.59,40.69,69275.0,37.9593,37.9593,37.8474,37.9407,69275.0
2017-11-09 13:10:00,40.69,40.73,40.68,40.73,40301.0,37.9407,37.978,37.9314,37.978,40301.0
2017-11-09 13:20:00,40.74,40.79,40.73,40.76,196921.0,37.9873,38.0339,37.978,38.006,196921.0
2017-11-09 13:30:00,40.76,40.81,40.76,40.76,8820.0,38.006,38.0526,38.006,38.006,8820.0
2017-11-09 13:40:00,40.75,40.78,40.74,40.77,10025.0,37.9966,38.0246,37.9873,38.0153,10025.0
2017-11-09 13:50:00,40.77,40.77,40.75,40.75,17549.0,38.0153,38.0153,37.9966,37.9966,17549.0
2017-11-09 14:00:00,40.76,40.84,40.75,40.82,18016.0,38.006,38.0806,37.9966,38.0619,18016.0
2017-11-09 14:10:00,40.81,40.84,40.8,40.84,11921.0,38.0526,38.0806,38.0433,38.0806,11921.0
2017-11-09 14:20:00,40.84,40.86,40.79,40.8,7788.0,38.0806,38.0992,38.0339,38.0433,7788.0
2017-11-09 14:30:00,40.8,40.83,40.75,40.77,12061.0,38.0433,38.0712,37.9966,38.0153,12061.0
2017-11-09 14:40:00,40.77,40.77,40.73,40.74,44034.0,38.0153,38.0153,37.978,37.9873,44034.0
2017-11-09 14:50:00,40.74,40.77,40.74,40.74,30481.0,37.9873,38.0153,37.9873,37.9873,30481.0
2017-11-09 15:00:00,40.73,40.77,40.71,40.76,18629.0,37.978,38.0153,37.9593,38.006,18629.0
2017-11-09 15:10:00,40.77,40.77,40.72,40.74,13012.0,38.0153,38.0153,37.9687,37.9873,13012.0
2017-11-09 15:20:00,40.74,40.78,40.74,40.77,14980.0,37.9873,38.0246,37.9873,38.0153,14980.0
2017-11-09 15:30:00,40.78,40.83,40.78,40.83,18228.0,38.0246,38.0712,38.0246,38.0712,18228.0
2017-11-09 15:40:00,40.84,40.87,40.82,40.84,99036.0,38.0806,38.1085,38.0619,38.0806,99036.0
2017-11-09 15:50:00,40.84,40.87,40.83,40.84,284099.0,38.0806,38.1085,38.0712,38.0806,284099.0
2017-11-10 09:30:00,40.84,40.84,40.72,40.83,67444.0,38.0806,38.0806,37.9687,38.0712,67444.0
2017-11-10 09:40:00,40.83,40.89,40.8,40.85,14255.0,38.0712,38.1272,38.0433,38.0899,14255.0
2017-11-10 09:50:00,40.85,40.98,40.85,40.93,28163.0,38.0899,38.2111,38.0899,38.1645,28163.0
2017-11-10 10:00:00,40.91,40.92,40.82,40.89,21025.0,38.1458,38.1552,38.0619,38.1272,21025.0
2017-11-10 10:10:00,40.9,40.95,40.84,40.92,71190.0,38.1365,38.1831,38.0806,38.1552,71190.0
2017-11-10 10:20:00,40.92,40.92,40.84,40.85,3835.0,38.1552,38.1552,38.0806,38.0899,3835.0
2017-11-10 10:30:00,40.84,40.84,40.76,40.8,46800.0,38.0806,38.0806,38.006,38.0433,46800.0
2017-11-10 10:40:00,40.83,40.88,40.82,40.86,54021.0,38.0712,38.1179,38.0619,38.0992,54021.0
2017-11-10 10:50:00,40.86,40.86,40.83,40.84,18143.0,38.0992,38.0992,38.0712,38.0806,18143.0
2017-11-10 11:00:00,40.84,40.9,40.82,40.89,10857.0,38.0806,38.1365,38.0619,38.1272,10857.0
2017-11-10 11:10:00,40.9,40.92,40.88,40.9,18855.0,38.1365,38.1552,38.1179,38.1365,18855.0
2017-11-10 11:20:00,40.9,40.9,40.83,40.87,11251.0,38.1365,38.1365,38.0712,38.1085,11251.0
2017-11-10 11:30:00,40.87,40.89,40.86,40.87,67050.0,38.1085,38.1272,38.0992,38.1085,67050.0
2017-11-10 11:40:00,40.87,40.92,40.86,40.91,17055.0,38.1085,38.1552,38.0992,38.1458,17055.0
2017-11-10 11:50:00,40.9,40.92,40.88,40.91,2914.0,38.1365,38.1552,38.1179,38.1458,2914.0
2017-11-10 12:00:00,40.91,40.95,40.89,40.89,77919.0,38.1458,38.1831,38.1272,38.1272,77919.0
2017-11-10 12:10:00,40.9,40.94,40.9,40.93,12630.0,38.1365,38.1738,38.1365,38.1645,12630.0
2017-11-10 12:20:00,40.94,40.97,40.94,40.96,4761.0,38.1738,38.2018,38.1738,38.1924,4761.0
2017-11-10 12:30:00,40.95,40.95,40.92,40.93,5829.0,38.1831,38.1831,38.1552,38.1645,5829.0
2017-11-10 12:40:00,40.93,40.93,40.89,40.89,4130.0,38.1645,38.1645,38.1272,38.1272,4130.0
2017-11-10 12:50:00,40.89,40.93,40.89,40.9,4803.0,38.1272,38.1645,38.1272,38.1365,4803.0
2017-11-10 13:00:00,40.9,40.93,40.89,40.93,2460.0,38.1365,38.1645,38.1272,38.1645,2460.0
2017-11-10 13:10:00,40.92,40.93,40.9,40.91,5421.0,38.1552,38.1645,38.1365,38.1458,5421.0
2017-11-10 13:20:00,40.91,40.92,40.89,40.91,6126.0,38.1458,38.1552,38.1272,38.1458,6126.0
2017-11-10 13:30:00,40.91,40.92,40.9,40.9,2130.0,38.1458,38.1552,38.1365,38.1365,2130.0
2017-11-10 13:40:00,40.89,40.89,40.87,40.89,4347.0,38.1272,38.1272,38.1085,38.1272,4347.0
2017-11-10 13:50:00,40.88,40.9,40.88,40.89,4800.0,38.1179,38.1365,38.1179,38.1272,4800.0
2017-11-10 14:00:00,40.89,40.91,40.88,40.91,3594.0,38.1272,38.1458,38.1179,38.1458,3594.0
2017-11-10 14:10:00,40.92,40.95,40.92,40.93,7100.0,38.1552,38.1831,38.1552,38.1645,7100.0
2017-11-10 14:20:00,40.92,40.96,40.92,40.95,17572.0,38.1552,38.1924,38.1552,38.1831,17572.0
2017-11-10 14:30:00,40.95,40.97,40.94,40.97,37087.0,38.1831,38.2018,38.1738,38.2018,37087.0
2017-11-10 14:40:00,40.96,40.98,40.96,40.97,11900.0,38.1924,38.2111,38.1924,38.2018,11900.0
2017-11-10 14:50:00,40.97,40.98,40.94,40.97,36998.0,38.2018,38.2111,38.1738,38.2018,36998.0
2017-11-10 15:00:00,40.97,40.97,40.92,40.94,108360.0,38.2018,38.2018,38.1552,38.1738,108360.0
2017-11-10 15:10:00,40.94,40.94,40.9,40.91,38679.0,38.1738,38.1738,38.1365,38.1458,38679.0
2017-11-10 15:20:00,40.91,40.93,40.91,40.92,16714.0,38.1458,38.1645,38.1458,38.1552,16714.0
2017-11-10 15:30:00,40.92,40.92,40.87,40.88,102509.0,38.1552,38.1552,38.1085,38.1179,102509.0
2017-11-10 15:40:00,40.89,40.89,40.84,40.87,62968.0,38.1272,38.1272,38.0806,38.1085,62968.0
2017-11-10 15:50:00,40.87,40.87,40.83,40.84,179243.0,38.1085,38.1085,38.0712,38.0806,179243.0
2017-11-13 09:30:00,40.77,40.95,40.76,40.81,21460.0,38.0153,38.1831,38.006,38.0526,21460.0
2017-11-13 09:40:00,40.82,40.84,40.78,40.82,10740.0,38.0619,38.0806,38.0246,38.0619,10740.0
2017-11-13 09:50:00,40.83,40.93,40.83,40.88,9425.0,38.0712,38.1645,38.0712,38.1179,9425.0
2017-11-13 10:00:00,40.9,40.96,40.87,40.95,10000.0,38.1365,38.1924,38.1085,38.1831,10000.0
2017-11-13 10:10:00,40.96,41.01,40.92,40.93,21349.0,38.1924,38.2391,38.1552,38.1645,21349.0
2017-11-13 10:20:00,40.93,40.94,40.91,40.91,10150.0,38.1645,38.1738,38.1458,38.1458,10150.0
2017-11-13 10:30:00,40.92,40.93,40.89,40.9,5361.0,38.1552,38.1645,38.1272,38.1365,5361.0
2017-11-13 10:40:00,40.9,40.93,40.88,40.93,11600.0,38.1365,38.1645,38.1179,38.1645,11600.0
2017-11-13 10:50:00,40.93,40.93,40.89,40.93,7939.0,38.1645,38.1645,38.1272,38.1645,7939.0
2017-11-13 11:00:00,40.94,40.95,40.91,40.91,3224.0,38.1738,38.1831,38.1458,38.1458,3224.0
2017-11-13 11:10:00,40.92,40.99,40.91,40.99,5134.0,38.1552,38.2204,38.1458,38.2204,5134.0
2017-11-13 11:20:00,41.0,41.0,40.95,40.96,39057.0,38.2297,38.2297,38.1831,38.1924,39057.0
2017-11-13 11:30:00,40.95,40.97,40.94,40.95,4100.0,38.1831,38.2018,38.1738,38.1831,4100.0
2017-11-13 11:40:00,40.94,40.98,40.93,40.98,7251.0,38.1738,38.2111,38.1645,38.2111,7251.0
2017-11-13 11:50:00,40.99,40.99,40.96,40.99,4000.0,38.2204,38.2204,38.1924,38.2204,4000.0
2017-11-13 12:00:00,41.0,41.02,40.98,41.02,4995.0,38.2297,38.2484,38.2111,38.2484,4995.0
2017-11-13 12:10:00,41.01,41.01,40.98,40.98,11555.0,38.2391,38.2391,38.2111,38.2111,11555.0
2017-11-13 12:20:00,40.99,40.99,40.94,40.95,5650.0,38.2204,38.2204,38.1738,38.1831,5650.0
2017-11-13 12:30:00,40.94,40.95,40.93,40.95,6003.0,38.1738,38.1831,38.1645,38.1831,6003.0
2017-11-13 12:40:00,40.94,40.97,40.94,40.97,4003.0,38.1738,38.2018,38.1738,38.2018,4003.0
2017-11-13 12:50:00,40.97,40.97,40.96,40.96,2863.0,38.2018,38.2018,38.1924,38.1924,2863.0
2017-11-13 13:00:00,40.96,40.96,40.93,40.93,4623.0,38.1924,38.1924,38.1645,38.1645,4623.0
2017-11-13 13:10:00,40.93,40.99,40.93,40.99,6100.0,38.1645,38.2204,38.1645,38.2204,6100.0
2017-11-13 13:20:00,40.99,41.01,40.98,41.0,8544.0,38.2204,38.2391,38.2111,38.2297,8544.0
2017-11-13 13:30:00,41.0,41.02,41.0,41.02,6005.0,38.2297,38.2484,38.2297,38.2484,6005.0
2017-11-13 13:40:00,41.02,41.04,41.0,41.01,5386.0,38.2484,38.267,38.2297,38.2391,5386.0
2017-11-13 13:50:00,41.01,41.06,40.99,41.05,13612.0,38.2391,38.2857,38.2204,38.2764,13612.0
2017-11-13 14:00:00,41.05,41.05,41.0,41.0,7164.0,38.2764,38.2764,38.2297,38.2297,7164.0
2017-11-13 14:10:00,41.01,41.03,41.01,41.02,6132.0,38.2391,38.2577,38.2391,38.2484,6132.0
2017-11-13 14:20:00,41.01,41.02,41.01,41.01,4600.0,38.2391,38.2484,38.2391,38.2391,4600.0
2017-11-13 14:30:00,41.01,41.02,40.99,40.99,8749.0,38.2391,38.2484,38.2204,38.2204,8749.0
2017-11-13 14:40:00,40.98,40.99,40.98,40.99,18571.0,38.2111,38.2204,38.2111,38.2204,18571.0
2017-11-13 14:50:00,41.0,41.0,40.96,40.98,7567.0,38.2297,38.2297,38.1924,38.2111,7567.0
2017-11-13 15:00:00,40.98,41.01,40.97,41.0,11470.0,38.2111,38.2391,38.2018,38.2297,11470.0
2017-11-13 15:10:00,41.01,41.05,41.01,41.05,3425.0,38.2391,38.2764,38.2391,38.2764,3425.0
2017-11-13 15:20:00,41.04,41.07,41.03,41.03,34172.0,38.267,38.295,38.2577,38.2577,34172.0
2017-11-13 15:30:00,41.03,41.04,41.01,41.02,19676.0,38.2577,38.267,38.2391,38.2484,19676.0
2017-11-13 15:40:00,41.02,41.03,40.99,41.02,108028.0,38.2484,38.2577,38.2204,38.2484,108028.0
2017-11-13 15:50:00,41.01,41.04,41.0,41.01,80476.0,38.2391,38.267,38.2297,38.2391,80476.0
2017-11-14 09:30:00,40.81,40.98,40.77,40.97,23510.0,38.0526,38.2111,38.0153,38.2018,23510.0
2017-11-14 09:40:00,40.96,41.05,40.96,41.05,11457.0,38.1924,38.2764,38.1924,38.2764,11457.0
2017-11-14 09:50:00,41.0,41.03,41.0,41.01,24199.0,38.2297,38.2577,38.2297,38.2391,24199.0
2017-11-14 10:00:00,40.98,41.01,40.93,40.96,17720.0,38.2111,38.2391,38.1645,38.1924,17720.0
2017-11-14 10:10:00,40.97,41.06,40.97,41.02,7900.0,38.2018,38.2857,38.2018,38.2484,7900.0
2017-11-14 10:20:00,41.01,41.04,41.01,41.04,17743.0,38.2391,38.267,38.2391,38.267,17743.0
2017-11-14 10:30:00,41.04,41.08,41.03,41.08,21991.0,38.267,38.3043,38.2577,38.3043,21991.0
2017-11-14 10:40:00,41.1,41.19,41.07,41.19,12239.0,38.323,38.4069,38.295,38.4069,12239.0
2017-11-14 10:50:00,41.19,41.25,41.17,41.22,12473.0,38.4069,38.4629,38.3883,38.4349,12473.0
2017-11-14 11:00:00,41.22,41.22,41.14,41.19,52079.0,38.4349,38.4349,38.3603,38.4069,52079.0
2017-11-14 11:10:00,41.18,41.19,41.13,41.14,10532.0,38.3976,38.4069,38.351,38.3603,10532.0
2017-11-14 11:20:00,41.15,41.18,41.13,41.13,13019.0,38.3696,38.3976,38.351,38.351,13019.0
2017-11-14 11:30:00,41.13,41.14,41.1,41.12,9828.0,38.351,38.3603,38.323,38.3416,9828.0
2017-11-14 11:40:00,41.13,41.14,41.1,41.1,11971.0,38.351,38.3603,38.323,38.323,11971.0
2017-11-14 11:50:00,41.09,41.13,41.09,41.12,6700.0,38.3137,38.351,38.3137,38.3416,6700.0
2017-11-14 12:00:00,41.11,41.13,41.11,41.11,58748.0,38.3323,38.351,38.3323,38.3323,58748.0
2017-11-14 12:10:00,41.11,41.17,41.1,41.17,62101.0,38.3323,38.3883,38.323,38.3883,62101.0
2017-11-14 12:20:00,41.16,41.19,41.14,41.19,20267.0,38.3789,38.4069,38.3603,38.4069,20267.0
2017-11-14 12:30:00,41.18,41.18,41.15,41.16,9950.0,38.3976,38.3976,38.3696,38.3789,9950.0
2017-11-14 12:40:00,41.16,41.2,41.16,41.18,8483.0,38.3789,38.4162,38.3789,38.3976,8483.0
2017-11-14 12:50:00,41.18,41.18,41.09,41.13,11553.0,38.3976,38.3976,38.3137,38.351,11553.0
2017-11-14 13:00:00,41.13,41.16,41.11,41.12,12064.0,38.351,38.3789,38.3323,38.3416,12064.0
2017-11-14 13:10:00,41.12,41.17,41.12,41.15,14232.0,38.3416,38.3883,38.3416,38.3696,14232.0
2017-11-14 13:20:00,41.16,41.18,41.14,41.16,17621.0,38.3789,38.3976,38.3603,38.3789,17621.0
2017-11-14 13:30:00,41.16,41.2,41.15,41.2,20268.0,38.3789,38.4162,38.3696,38.4162,20268.0
2017-11-14 13:40:00,41.21,41.29,41.21,41.27,53807.0,38.4256,38.5002,38.4256,38.4815,53807.0
2017-11-14 13:50:00,41.27,41.28,41.25,41.26,13531.0,38.4815,38.4908,38.4629,38.4722,13531.0
2017-11-14 14:00:00,41.26,41.28,41.24,41.26,45707.0,38.4722,38.4908,38.4535,38.4722,45707.0
2017-11-14 14:10:00,41.26,41.27,41.25,41.26,18424.0,38.4722,38.4815,38.4629,38.4722,18424.0
2017-11-14 14:20:00,41.27,41.32,41.26,41.3,16906.0,38.4815,38.5281,38.4722,38.5095,16906.0
2017-11-14 14:30:00,41.3,41.31,41.26,41.27,28859.0,38.5095,38.5188,38.4722,38.4815,28859.0
2017-11-14 14:40:00,41.27,41.27,41.22,41.23,39733.0,38.4815,38.4815,38.4349,38.4442,39733.0
2017-11-14 14:50:00,41.23,41.28,41.23,41.27,56717.0,38.4442,38.4908,38.4442,38.4815,56717.0
2017-11-14 15:00:00,41.27,41.29,41.26,41.27,55792.0,38.4815,38.5002,38.4722,38.4815,55792.0
2017-11-14 15:10:00,41.27,41.29,41.27,41.29,74381.0,38.4815,38.5002,38.4815,38.5002,74381.0
2017-11-14 15:20:00,41.28,41.3,41.24,41.24,104549.0,38.4908,38.5095,38.4535,38.4535,104549.0
2017-11-14 15:30:00,41.25,41.27,41.24,41.24,71657.0,38.4629,38.4815,38.4535,38.4535,71657.0
2017-11-14 15:40:00,41.23,41.27,41.22,41.26,118969.0,38.4442,38.4815,38.4349,38.4722,118969.0
2017-11-14 15:50:00,41.26,41.31,41.26,41.29,205067.0,38.4722,38.5188,38.4722,38.5002,205067.0
2017-11-15 09:30:00,41.08,41.08,40.69,40.7,60697.0,38.3043,38.3043,37.9407,37.95,60697.0
2017-11-15 09:40:00,40.7,40.76,40.66,40.74,24411.0,37.95,38.006,37.9127,37.9873,24411.0
2017-11-15 09:50:00,40.73,40.83,40.71,40.83,19846.0,37.978,38.0712,37.9593,38.0712,19846.0
2017-11-15 10:00:00,40.84,40.9,40.8,40.88,19039.0,38.0806,38.1365,38.0433,38.1179,19039.0
2017-11-15 10:10:00,40.88,40.94,40.87,40.93,9809.0,38.1179,38.1738,38.1085,38.1645,9809.0
2017-11-15 10:20:00,40.94,40.94,40.9,40.91,13685.0,38.1738,38.1738,38.1365,38.1458,13685.0
2017-11-15 10:30:00,40.9,40.97,40.89,40.97,9028.0,38.1365,38.2018,38.1272,38.2018,9028.0
2017-11-15 10:40:00,40.99,41.01,40.98,40.99,12796.0,38.2204,38.2391,38.2111,38.2204,12796.0
2017-11-15 10:50:00,40.98,41.04,40.96,41.04,7859.0,38.2111,38.267,38.1924,38.267,7859.0
2017-11-15 11:00:00,41.05,41.07,41.04,41.05,4229.0,38.2764,38.295,38.267,38.2764,4229.0
2017-11-15 11:10:00,41.06,41.06,41.03,41.04,12385.0,38.2857,38.2857,38.2577,38.267,12385.0
2017-11-15 11:20:00,41.04,41.09,41.03,41.05,20058.0,38.267,38.3137,38.2577,38.2764,20058.0
2017-11-15 11:30:00,41.05,41.06,41.01,41.02,6742.0,38.2764,38.2857,38.2391,38.2484,6742.0
2017-11-15 11:40:00,41.02,41.06,41.02,41.06,3471.0,38.2484,38.2857,38.2484,38.2857,3471.0
2017-11-15 11:50:00,41.07,41.09,41.05,41.08,23460.0,38.295,38.3137,38.2764,38.3043,23460.0
2017-11-15 12:00:00,41.08,41.08,41.02,41.05,10813.0,38.3043,38.3043,38.2484,38.2764,10813.0
2017-11-15 12:10:00,41.04,41.09,41.03,41.08,8110.0,38.267,38.3137,38.2577,38.3043,8110.0
2017-11-15 12:20:00,41.08,41.13,41.07,41.12,35368.0,38.3043,38.351,38.295,38.3416,35368.0
2017-11-15 12:30:00,41.13,41.15,41.11,41.14,7705.0,38.351,38.3696,38.3323,38.3603,7705.0
2017-11-15 12:40:00,41.14,41.14,41.07,41.07,5738.0,38.3603,38.3603,38.295,38.295,5738.0
2017-11-15 12:50:00,41.08,41.12,41.08,41.1,3904.0,38.3043,38.3416,38.3043,38.323,3904.0
2017-11-15 13:00:00,41.1,41.12,41.08,41.09,4533.0,38.323,38.3416,38.3043,38.3137,4533.0
2017-11-15 13:10:00,41.1,41.11,41.08,41.09,11930.0,38.323,38.3323,38.3043,38.3137,11930.0
2017-11-15 13:20:00,41.09,41.09,41.05,41.05,4600.0,38.3137,38.3137,38.2764,38.2764,4600.0
2017-11-15 13:30:00,41.06,41.08,41.06,41.07,6700.0,38.2857,38.3043,38.2857,38.295,6700.0
2017-11-15 13:40:00,41.06,41.1,41.06,41.09,38902.0,38.2857,38.323,38.2857,38.3137,38902.0
2017-11-15 13:50:00,41.09,41.1,41.04,41.07,9518.0,38.3137,38.323,38.267,38.295,9518.0
2017-11-15 14:00:00,41.07,41.08,41.05,41.06,6932.0,38.295,38.3043,38.2764,38.2857,6932.0
2017-11-15 14:10:00,41.06,41.08,41.05,41.06,6734.0,38.2857,38.3043,38.2764,38.2857,6734.0
2017-11-15 14:20:00,41.07,41.08,41.04,41.07,27525.0,38.295,38.3043,38.267,38.295,27525.0
2017-11-15 14:30:00,41.07,41.1,41.07,41.09,22885.0,38.295,38.323,38.295,38.3137,22885.0
2017-11-15 14:40:00,41.09,41.11,41.08,41.1,26409.0,38.3137,38.3323,38.3043,38.323,26409.0
2017-11-15 14:50:00,41.1,41.11,41.09,41.1,9277.0,38.323,38.3323,38.3137,38.323,9277.0
2017-11-15 15:00:00,41.1,41.14,41.1,41.12,22208.0,38.323,38.3603,38.323,38.3416,22208.0
2017-11-15 15:10:00,41.13,41.15,41.12,41.14,9934.0,38.351,38.3696,38.3416,38.3603,9934.0
2017-11-15 15:20:00,41.14,41.14,41.05,41.07,20198.0,38.3603,38.3603,38.2764,38.295,20198.0
2017-11-15 15:30:00,41.06,41.09,41.05,41.08,161776.0,38.2857,38.3137,38.2764,38.3043,161776.0
2017-11-15 15:40:00,41.07,41.08,41.04,41.06,30888.0,38.295,38.3043,38.267,38.2857,30888.0
2017-11-15 15:50:00,41.05,41.05,41.0,41.02,167650.0,38.2764,38.2764,38.2297,38.2484,167650.0
2017-11-16 09:30:00,41.15,41.24,41.01,41.14,32819.0,38.3696,38.4535,38.2391,38.3603,32819.0
2017-11-16 09:40:00,41.14,41.24,41.14,41.22,56712.0,38.3603,38.4535,38.3603,38.4349,56712.0
2017-11-16 09:50:00,41.22,41.28,41.21,41.27,14027.0,38.4349,38.4908,38.4256,38.4815,14027.0
2017-11-16 10:00:00,41.27,41.35,41.27,41.35,10602.0,38.4815,38.5561,38.4815,38.5561,10602.0
2017-11-16 10:10:00,41.34,41.41,41.33,41.39,15058.0,38.5468,38.612,38.5374,38.5934,15058.0
2017-11-16 10:20:00,41.39,41.39,41.34,41.34,12660.0,38.5934,38.5934,38.5468,38.5468,12660.0
2017-11-16 10:30:00,41.34,41.38,41.32,41.38,14761.0,38.5468,38.5841,38.5281,38.5841,14761.0
2017-11-16 10:40:00,41.38,41.42,41.38,41.41,15654.0,38.5841,38.6214,38.5841,38.612,15654.0
2017-11-16 10:50:00,41.41,41.44,41.39,41.42,10620.0,38.612,38.64,38.5934,38.6214,10620.0
2017-11-16 11:00:00,41.43,41.48,41.42,41.48,12501.0,38.6307,38.6773,38.6214,38.6773,12501.0
2017-11-16 11:10:00,41.47,41.47,41.41,41.44,32050.0,38.668,38.668,38.612,38.64,32050.0
2017-11-16 11:20:00,41.43,41.45,41.39,41.4,26531.0,38.6307,38.6493,38.5934,38.6027,26531.0
2017-11-16 11:30:00,41.4,41.42,41.39,41.4,7506.0,38.6027,38.6214,38.5934,38.6027,7506.0
2017-11-16 11:40:00,41.39,41.47,41.38,41.45,7139.0,38.5934,38.668,38.5841,38.6493,7139.0
2017-11-16 11:50:00,41.45,41.47,41.44,41.47,6117.0,38.6493,38.668,38.64,38.668,6117.0
2017-11-16 12:00:00,41.49,41.5,41.46,41.47,6941.0,38.6866,38.696,38.6587,38.668,6941.0
2017-11-16 12:10:00,41.47,41.49,41.45,41.47,8976.0,38.668,38.6866,38.6493,38.668,8976.0
2017-11-16 12:20:00,41.48,41.55,41.47,41.53,9654.0,38.6773,38.7426,38.668,38.7239,9654.0
2017-11-16 12:30:00,41.54,41.57,41.53,41.55,9423.0,38.7333,38.7612,38.7239,38.7426,9423.0
2017-11-16 12:40:00,41.55,41.59,41.54,41.58,8598.0,38.7426,38.7799,38.7333,38.7706,8598.0
2017-11-16 12:50:00,41.59,41.59,41.56,41.56,8734.0,38.7799,38.7799,38.7519,38.7519,8734.0
2017-11-16 13:00:00,41.56,41.59,41.56,41.57,7273.0,38.7519,38.7799,38.7519,38.7612,7273.0
2017-11-16 13:10:00,41.57,41.58,41.53,41.54,28132.0,38.7612,38.7706,38.7239,38.7333,28132.0
2017-11-16 13:20:00,41.54,41.57,41.54,41.55,8221.0,38.7333,38.7612,38.7333,38.7426,8221.0
2017-11-16 13:30:00,41.55,41.59,41.55,41.57,25832.0,38.7426,38.7799,38.7426,38.7612,25832.0
2017-11-16 13:40:00,41.57,41.57,41.54,41.55,7506.0,38.7612,38.7612,38.7333,38.7426,7506.0
2017-11-16 13:50:00,41.56,41.57,41.56,41.57,4535.0,38.7519,38.7612,38.7519,38.7612,4535.0
2017-11-16 14:00:00,41.57,41.61,41.57,41.59,15960.0,38.7612,38.7985,38.7612,38.7799,15960.0
2017-11-16 14:10:00,41.6,41.62,41.58,41.59,10590.0,38.7892,38.8079,38.7706,38.7799,10590.0
2017-11-16 14:20:00,41.58,41.58,41.53,41.56,5196.0,38.7706,38.7706,38.7239,38.7519,5196.0
2017-11-16 14:30:00,41.56,41.56,41.55,41.56,4979.0,38.7519,38.7519,38.7426,38.7519,4979.0
2017-11-16 14:40:00,41.56,41.56,41.53,41.54,17083.0,38.7519,38.7519,38.7239,38.7333,17083.0
2017-11-16 14:50:00,41.53,41.53,41.49,41.5,8090.0,38.7239,38.7239,38.6866,38.696,8090.0
2017-11-16 15:00:00,41.5,41.52,41.49,41.51,12764.0,38.696,38.7146,38.6866,38.7053,12764.0
2017-11-16 15:10:00,41.5,41.51,41.47,41.47,8559.0,38.696,38.7053,38.668,38.668,8559.0
2017-11-16 15:20:00,41.46,41.5,41.45,41.5,9653.0,38.6587,38.696,38.6493,38.696,9653.0
2017-11-16 15:30:00,41.5,41.5,41.44,41.46,27335.0,38.696,38.696,38.64,38.6587,27335.0
2017-11-16 15:40:00,41.45,41.48,41.43,41.44,118190.0,38.6493,38.6773,38.6307,38.64,118190.0
2017-11-16 15:50:00,41.44,41.48,41.43,41.46,128839.0,38.64,38.6773,38.6307,38.6587,128839.0
2017-11-17 09:30:00,41.24,41.26,41.06,41.2,72314.0,38.4535,38.4722,38.2857,38.4162,72314.0
2017-11-17 09:40:00,41.2,41.39,41.2,41.39,21021.0,38.4162,38.5934,38.4162,38.5934,21021.0
2017-11-17 09:50:00,41.4,41.41,41.34,41.35,29771.0,38.6027,38.612,38.5468,38.5561,29771.0
2017-11-17 10:00:00,41.34,41.51,41.33,41.5,23498.0,38.5468,38.7053,38.5374,38.696,23498.0
2017-11-17 10:10:00,41.49,41.5,41.39,41.44,27689.0,38.6866,38.696,38.5934,38.64,27689.0
2017-11-17 10:20:00,41.44,41.49,41.42,41.44,11152.0,38.64,38.6866,38.6214,38.64,11152.0
2017-11-17 10:30:00,41.43,41.44,41.4,41.41,5400.0,38.6307,38.64,38.6027,38.612,5400.0
2017-11-17 10:40:00,41.4,41.47,41.4,41.44,5250.0,38.6027,38.668,38.6027,38.64,5250.0
2017-11-17 10:50:00,41.44,41.51,41.44,41.5,52804.0,38.64,38.7053,38.64,38.696,52804.0
2017-11-17 11:00:00,41.51,41.54,41.49,41.49,42685.0,38.7053,38.7333,38.6866,38.6866,42685.0
2017-11-17 11:10:00,41.48,41.52,41.48,41.49,48399.0,38.6773,38.7146,38.6773,38.6866,48399.0
2017-11-17 11:20:00,41.5,41.51,41.47,41.49,8345.0,38.696,38.7053,38.668,38.6866,8345.0
2017-11-17 11:30:00,41.49,41.5,41.46,41.47,8799.0,38.6866,38.696,38.6587,38.668,8799.0
2017-11-17 11:40:00,41.46,41.55,41.46,41.55,12283.0,38.6587,38.7426,38.6587,38.7426,12283.0
2017-11-17 11:50:00,41.57,41.58,41.52,41.58,7687.0,38.7612,38.7706,38.7146,38.7706,7687.0
2017-11-17 12:00:00,41.58,41.59,41.56,41.59,3406.0,38.7706,38.7799,38.7519,38.7799,3406.0
2017-11-17 12:10:00,41.58,41.58,41.55,41.56,4500.0,38.7706,38.7706,38.7426,38.7519,4500.0
2017-11-17 12:20:00,41.56,41.61,41.55,41.61,27808.0,38.7519,38.7985,38.7426,38.7985,27808.0
2017-11-17 12:30:00,41.61,41.61,41.58,41.6,6940.0,38.7985,38.7985,38.7706,38.7892,6940.0
2017-11-17 12:40:00,41.6,41.61,41.59,41.6,7075.0,38.7892,38.7985,38.7799,38.7892,7075.0
2017-11-17 12:50:00,41.61,41.65,41.59,41.64,16130.0,38.7985,38.8358,38.7799,38.8265,16130.0
2017-11-17 13:00:00,41.64,41.66,41.62,41.62,6212.0,38.8265,38.8452,38.8079,38.8079,6212.0
2017-11-17 13:10:00,41.62,41.62,41.57,41.57,8698.0,38.8079,38.8079,38.7612,38.7612,8698.0
2017-11-17 13:20:00,41.56,41.58,41.55,41.58,2550.0,38.7519,38.7706,38.7426,38.7706,2550.0
2017-11-17 13:30:00,41.59,41.59,41.54,41.58,7066.0,38.7799,38.7799,38.7333,38.7706,7066.0
2017-11-17 13:40:00,41.55,41.57,41.54,41.55,10420.0,38.7426,38.7612,38.7333,38.7426,10420.0
2017-11-17 13:50:00,41.55,41.57,41.51,41.52,31027.0,38.7426,38.7612,38.7053,38.7146,31027.0
2017-11-17 14:00:00,41.52,41.56,41.52,41.54,40098.0,38.7146,38.7519,38.7146,38.7333,40098.0
2017-11-17 14:10:00,41.55,41.58,41.54,41.55,6400.0,38.7426,38.7706,38.7333,38.7426,6400.0
2017-11-17 14:20:00,41.55,41.55,41.51,41.55,4918.0,38.7426,38.7426,38.7053,38.7426,4918.0
2017-11-17 14:30:00,41.55,41.58,41.53,41.57,142079.0,38.7426,38.7706,38.7239,38.7612,142079.0
2017-11-17 14:40:00,41.57,41.6,41.55,41.6,5719.0,38.7612,38.7892,38.7426,38.7892,5719.0
2017-11-17 14:50:00,41.61,41.62,41.57,41.59,14012.0,38.7985,38.8079,38.7612,38.7799,14012.0
2017-11-17 15:00:00,41.59,41.6,41.55,41.56,12148.0,38.7799,38.7892,38.7426,38.7519,12148.0
2017-11-17 15:10:00,41.57,41.57,41.53,41.53,12981.0,38.7612,38.7612,38.7239,38.7239,12981.0
2017-11-17 15:20:00,41.53,41.55,41.52,41.54,17596.0,38.7239,38.7426,38.7146,38.7333,17596.0
2017-11-17 15:30:00,41.54,41.56,41.53,41.55,72396.0,38.7333,38.7519,38.7239,38.7426,72396.0
2017-11-17 15:40:00,41.55,41.56,41.5,41.54,114561.0,38.7426,38.7519,38.696,38.7333,114561.0
2017-11-17 15:50:00,41.53,41.58,41.53,41.56,104412.0,38.7239,38.7706,38.7239,38.7519,104412.0
2017-11-20 09:30:00,41.65,41.79,41.65,41.69,33089.0,38.8358,38.9664,38.8358,38.8731,33089.0
2017-11-20 09:40:00,41.69,41.72,41.64,41.72,22898.0,38.8731,38.9011,38.8265,38.9011,22898.0
2017-11-20 09:50:00,41.74,41.75,41.63,41.69,32458.0,38.9197,38.9291,38.8172,38.8731,32458.0
2017-11-20 10:00:00,41.69,41.79,41.65,41.77,18273.0,38.8731,38.9664,38.8358,38.9477,18273.0
2017-11-20 10:10:00,41.76,41.83,41.76,41.79,13246.0,38.9384,39.0037,38.9384,38.9664,13246.0
2017-11-20 10:20:00,41.8,41.81,41.76,41.76,13599.0,38.9757,38.985,38.9384,38.9384,13599.0
2017-11-20 10:30:00,41.76,41.82,41.75,41.8,16853.0,38.9384,38.9943,38.9291,38.9757,16853.0
2017-11-20 10:40:00,41.8,41.8,41.71,41.76,11596.0,38.9757,38.9757,38.8918,38.9384,11596.0
2017-11-20 10:50:00,41.76,41.78,41.74,41.77,5493.0,38.9384,38.957,38.9197,38.9477,5493.0
2017-11-20 11:00:00,41.77,41.78,41.75,41.76,34118.0,38.9477,38.957,38.9291,38.9384,34118.0
2017-11-20 11:10:00,41.79,41.79,41.76,41.77,4908.0,38.9664,38.9664,38.9384,38.9477,4908.0
2017-11-20 11:20:00,41.77,41.79,41.76,41.78,6002.0,38.9477,38.9664,38.9384,38.957,6002.0
2017-11-20 11:30:00,41.77,41.77,41.69,41.69,23976.0,38.9477,38.9477,38.8731,38.8731,23976.0
2017-11-20 11:40:00,41.69,41.73,41.69,41.73,10130.0,38.8731,38.9104,38.8731,38.9104,10130.0
2017-11-20 11:50:00,41.74,41.75,41.72,41.74,3745.0,38.9197,38.9291,38.9011,38.9197,3745.0
2017-11-20 12:00:00,41.74,41.76,41.73,41.76,4666.0,38.9197,38.9384,38.9104,38.9384,4666.0
2017-11-20 12:10:00,41.75,41.76,41.72,41.72,11009.0,38.9291,38.9384,38.9011,38.9011,11009.0
2017-11-20 12:20:00,41.73,41.74,41.71,41.72,8146.0,38.9104,38.9197,38.8918,38.9011,8146.0
2017-11-20 12:30:00,41.72,41.75,41.72,41.75,7807.0,38.9011,38.9291,38.9011,38.9291,7807.0
2017-11-20 12:40:00,41.75,41.79,41.71,41.72,18932.0,38.9291,38.9664,38.8918,38.9011,18932.0
2017-11-20 12:50:00,41.73,41.74,41.72,41.73,14183.0,38.9104,38.9197,38.9011,38.9104,14183.0
2017-11-20 13:00:00,41.74,41.75,41.71,41.73,7121.0,38.9197,38.9291,38.8918,38.9104,7121.0
2017-11-20 13:10:00,41.72,41.76,41.72,41.75,6150.0,38.9011,38.9384,38.9011,38.9291,6150.0
2017-11-20 13:20:00,41.75,41.79,41.74,41.78,6449.0,38.9291,38.9664,38.9197,38.957,6449.0
2017-11-20 13:30:00,41.79,41.79,41.76,41.77,6631.0,38.9664,38.9664,38.9384,38.9477,6631.0
2017-11-20 13:40:00,41.77,41.77,41.72,41.73,7628.0,38.9477,38.9477,38.9011,38.9104,7628.0
2017-11-20 13:50:00,41.74,41.74,41.72,41.74,7729.0,38.9197,38.9197,38.9011,38.9197,7729.0
2017-11-20 14:00:00,41.74,41.74,41.71,41.73,7768.0,38.9197,38.9197,38.8918,38.9104,7768.0
2017-11-20 14:10:00,41.73,41.76,41.72,41.74,4798.0,38.9104,38.9384,38.9011,38.9197,4798.0
2017-11-20 14:20:00,41.73,41.76,41.72,41.75,20394.0,38.9104,38.9384,38.9011,38.9291,20394.0
2017-11-20 14:30:00,41.75,41.77,41.73,41.77,21781.0,38.9291,38.9477,38.9104,38.9477,21781.0
2017-11-20 14:40:00,41.77,41.77,41.75,41.76,16348.0,38.9477,38.9477,38.9291,38.9384,16348.0
2017-11-20 14:50:00,41.76,41.78,41.75,41.75,20000.0,38.9384,38.957,38.9291,38.9291,20000.0
2017-11-20 15:00:00,41.75,41.78,41.74,41.77,14550.0,38.9291,38.957,38.9197,38.9477,14550.0
2017-11-20 15:10:00,41.78,41.8,41.76,41.78,41957.0,38.957,38.9757,38.9384,38.957,41957.0
2017-11-20 15:20:00,41.77,41.79,41.77,41.79,17481.0,38.9477,38.9664,38.9477,38.9664,17481.0
2017-11-20 15:30:00,41.79,41.8,41.75,41.77,34176.0,38.9664,38.9757,38.9291,38.9477,34176.0
2017-11-20 15:40:00,41.77,41.8,41.76,41.8,35826.0,38.9477,38.9757,38.9384,38.9757,35826.0
2017-11-20 15:50:00,41.8,41.81,41.78,41.79,150857.0,38.9757,38.985,38.957,38.9664,150857.0
2017-11-21 09:30:00,41.9,42.0,41.85,41.94,66994.0,39.0689,39.1622,39.0223,39.1062,66994.0
2017-11-21 09:40:00,41.96,42.03,41.94,41.96,12568.0,39.1249,39.1902,39.1062,39.1249,12568.0
2017-11-21 09:50:00,41.96,41.96,41.88,41.93,24730.0,39.1249,39.1249,39.0503,39.0969,24730.0
2017-11-21 10:00:00,41.9,41.95,41.9,41.92,12207.0,39.0689,39.1156,39.0689,39.0876,12207.0
2017-11-21 10:10:00,41.92,41.98,41.9,41.96,14600.0,39.0876,39.1435,39.0689,39.1249,14600.0
2017-11-21 10:20:00,41.98,42.0,41.94,41.96,28368.0,39.1435,39.1622,39.1062,39.1249,28368.0
2017-11-21 10:30:00,41.98,42.03,41.98,42.01,6224.0,39.1435,39.1902,39.1435,39.1715,6224.0
2017-11-21 10:40:00,42.01,42.08,42.01,42.08,25821.0,39.1715,39.2368,39.1715,39.2368,25821.0
2017-11-21 10:50:00,42.07,42.1,42.03,42.05,10828.0,39.2274,39.2554,39.1902,39.2088,10828.0
2017-11-21 11:00:00,42.06,42.08,42.02,42.03,6752.0,39.2181,39.2368,39.1808,39.1902,6752.0
2017-11-21 11:10:00,42.03,42.05,41.98,42.0,5949.0,39.1902,39.2088,39.1435,39.1622,5949.0
2017-11-21 11:20:00,42.0,42.05,41.99,42.04,4326.0,39.1622,39.2088,39.1529,39.1995,4326.0
2017-11-21 11:30:00,42.05,42.08,42.04,42.06,8352.0,39.2088,39.2368,39.1995,39.2181,8352.0
2017-11-21 11:40:00,42.05,42.08,42.03,42.08,8814.0,39.2088,39.2368,39.1902,39.2368,8814.0
2017-11-21 11:50:00,42.08,42.12,42.07,42.09,8528.0,39.2368,39.2741,39.2274,39.2461,8528.0
2017-11-21 12:00:00,42.09,42.13,42.09,42.09,7719.0,39.2461,39.2834,39.2461,39.2461,7719.0
2017-11-21 12:10:00,42.09,42.1,42.02,42.02,4502.0,39.2461,39.2554,39.1808,39.1808,4502.0
2017-11-21 12:20:00,42.01,42.05,42.01,42.05,4800.0,39.1715,39.2088,39.1715,39.2088,4800.0
2017-11-21 12:30:00,42.05,42.08,42.04,42.07,8838.0,39.2088,39.2368,39.1995,39.2274,8838.0
2017-11-21 12:40:00,42.06,42.09,42.06,42.09,4000.0,39.2181,39.2461,39.2181,39.2461,4000.0
2017-11-21 12:50:00,42.09,42.13,42.09,42.11,4518.0,39.2461,39.2834,39.2461,39.2647,4518.0
2017-11-21 13:00:00,42.1,42.11,42.09,42.1,5097.0,39.2554,39.2647,39.2461,39.2554,5097.0
2017-11-21 13:10:00,42.1,42.13,42.1,42.13,16592.0,39.2554,39.2834,39.2554,39.2834,16592.0
2017-11-21 13:20:00,42.13,42.15,42.12,42.14,15517.0,39.2834,39.302,39.2741,39.2927,15517.0
2017-11-21 13:30:00,42.14,42.17,42.13,42.16,8211.0,39.2927,39.3207,39.2834,39.3114,8211.0
2017-11-21 13:40:00,42.16,42.22,42.16,42.21,38118.0,39.3114,39.3673,39.3114,39.358,38118.0
2017-11-21 13:50:00,42.22,42.24,42.2,42.2,61985.0,39.3673,39.386,39.3487,39.3487,61985.0
2017-11-21 14:00:00,42.19,42.2,42.17,42.19,22992.0,39.3393,39.3487,39.3207,39.3393,22992.0
2017-11-21 14:10:00,42.19,42.21,42.18,42.21,11323.0,39.3393,39.358,39.33,39.358,11323.0
2017-11-21 14:20:00,42.21,42.23,42.2,42.22,18696.0,39.358,39.3766,39.3487,39.3673,18696.0
2017-11-21 14:30:00,42.22,42.23,42.19,42.21,35593.0,39.3673,39.3766,39.3393,39.358,35593.0
2017-11-21 14:40:00,42.21,42.23,42.19,42.2,9939.0,39.358,39.3766,39.3393,39.3487,9939.0
2017-11-21 14:50:00,42.21,42.23,42.2,42.23,10404.0,39.358,39.3766,39.3487,39.3766,10404.0
2017-11-21 15:00:00,42.24,42.24,42.2,42.21,8063.0,39.386,39.386,39.3487,39.358,8063.0
2017-11-21 15:10:00,42.2,42.2,42.17,42.17,14543.0,39.3487,39.3487,39.3207,39.3207,14543.0
2017-11-21 15:20:00,42.17,42.17,42.13,42.15,42459.0,39.3207,39.3207,39.2834,39.302,42459.0
2017-11-21 15:30:00,42.15,42.16,42.12,42.13,74719.0,39.302,39.3114,39.2741,39.2834,74719.0
2017-11-21 15:40:00,42.13,42.15,42.12,42.13,46890.0,39.2834,39.302,39.2741,39.2834,46890.0
2017-11-21 15:50:00,42.14,42.18,42.12,42.17,183295.0,39.2927,39.33,39.2741,39.3207,183295.0
2017-11-22 09:30:00,42.23,42.26,42.16,42.19,78060.0,39.3766,39.4046,39.3114,39.3393,78060.0
2017-11-22 09:40:00,42.21,42.23,42.14,42.23,32095.0,39.358,39.3766,39.2927,39.3766,32095.0
2017-11-22 09:50:00,42.23,42.26,42.21,42.24,16712.0,39.3766,39.4046,39.358,39.386,16712.0
2017-11-22 10:00:00,42.25,42.25,42.16,42.17,20662.0,39.3953,39.3953,39.3114,39.3207,20662.0
2017-11-22 10:10:00,42.17,42.18,42.1,42.12,20213.0,39.3207,39.33,39.2554,39.2741,20213.0
2017-11-22 10:20:00,42.12,42.12,42.07,42.08,18900.0,39.2741,39.2741,39.2274,39.2368,18900.0
2017-11-22 10:30:00,42.08,42.09,42.0,42.04,38141.0,39.2368,39.2461,39.1622,39.1995,38141.0
2017-11-22 10:40:00,42.03,42.07,42.01,42.02,40714.0,39.1902,39.2274,39.1715,39.1808,40714.0
2017-11-22 10:50:00,42.02,42.07,42.0,42.04,20091.0,39.1808,39.2274,39.1622,39.1995,20091.0
2017-11-22 11:00:00,42.05,42.06,42.04,42.05,16306.0,39.2088,39.2181,39.1995,39.2088,16306.0
2017-11-22 11:10:00,42.05,42.06,42.02,42.03,26836.0,39.2088,39.2181,39.1808,39.1902,26836.0
2017-11-22 11:20:00,42.03,42.06,42.02,42.04,11443.0,39.1902,39.2181,39.1808,39.1995,11443.0
2017-11-22 11:30:00,42.05,42.09,42.04,42.09,6449.0,39.2088,39.2461,39.1995,39.2461,6449.0
2017-11-22 11:40:00,42.08,42.1,42.06,42.09,11408.0,39.2368,39.2554,39.2181,39.2461,11408.0
2017-11-22 11:50:00,42.09,42.13,42.08,42.12,6350.0,39.2461,39.2834,39.2368,39.2741,6350.0
2017-11-22 12:00:00,42.12,42.15,42.1,42.15,17722.0,39.2741,39.302,39.2554,39.302,17722.0
2017-11-22 12:10:00,42.14,42.15,42.12,42.13,4332.0,39.2927,39.302,39.2741,39.2834,4332.0
2017-11-22 12:20:00,42.12,42.16,42.12,42.15,60824.0,39.2741,39.3114,39.2741,39.302,60824.0
2017-11-22 12:30:00,42.15,42.15,42.13,42.15,39936.0,39.302,39.302,39.2834,39.302,39936.0
2017-11-22 12:40:00,42.15,42.16,42.14,42.15,6646.0,39.302,39.3114,39.2927,39.302,6646.0
2017-11-22 12:50:00,42.15,42.17,42.14,42.17,7998.0,39.302,39.3207,39.2927,39.3207,7998.0
2017-11-22 13:00:00,42.18,42.19,42.16,42.18,3300.0,39.33,39.3393,39.3114,39.33,3300.0
2017-11-22 13:10:00,42.18,42.19,42.16,42.18,5174.0,39.33,39.3393,39.3114,39.33,5174.0
2017-11-22 13:20:00,42.17,42.23,42.17,42.21,22139.0,39.3207,39.3766,39.3207,39.358,22139.0
2017-11-22 13:30:00,42.21,42.23,42.21,42.21,6600.0,39.358,39.3766,39.358,39.358,6600.0
2017-11-22 13:40:00,42.21,42.21,42.19,42.19,6400.0,39.358,39.358,39.3393,39.3393,6400.0
2017-11-22 13:50:00,42.2,42.22,42.19,42.21,6151.0,39.3487,39.3673,39.3393,39.358,6151.0
2017-11-22 14:00:00,42.21,42.22,42.19,42.22,24363.0,39.358,39.3673,39.3393,39.3673,24363.0
2017-11-22 14:10:00,42.21,42.23,42.18,42.18,59113.0,39.358,39.3766,39.33,39.33,59113.0
2017-11-22 14:20:00,42.18,42.21,42.18,42.18,12627.0,39.33,39.358,39.33,39.33,12627.0
2017-11-22 14:30:00,42.19,42.2,42.17,42.2,12096.0,39.3393,39.3487,39.3207,39.3487,12096.0
2017-11-22 14:40:00,42.19,42.2,42.18,42.19,11931.0,39.3393,39.3487,39.33,39.3393,11931.0
2017-11-22 14:50:00,42.2,42.22,42.19,42.19,11913.0,39.3487,39.3673,39.3393,39.3393,11913.0
2017-11-22 15:00:00,42.19,42.2,42.17,42.18,14229.0,39.3393,39.3487,39.3207,39.33,14229.0
2017-11-22 15:10:00,42.18,42.2,42.17,42.2,25249.0,39.33,39.3487,39.3207,39.3487,25249.0
2017-11-22 15:20:00,42.2,42.2,42.16,42.19,26444.0,39.3487,39.3487,39.3114,39.3393,26444.0
2017-11-22 15:30:00,42.19,42.22,42.16,42.22,89339.0,39.3393,39.3673,39.3114,39.3673,89339.0
2017-11-22 15:40:00,42.22,42.22,42.19,42.21,39490.0,39.3673,39.3673,39.3393,39.358,39490.0
2017-11-22 15:50:00,42.21,42.22,42.18,42.18,125228.0,39.358,39.3673,39.33,39.33,125228.0
2017-11-24 09:30:00,42.3,42.53,42.24,42.27,34790.0,39.4419,39.6564,39.386,39.4139,34790.0
2017-11-24 09:40:00,42.28,42.29,42.23,42.26,18441.0,39.4233,39.4326,39.3766,39.4046,18441.0
2017-11-24 09:50:00,42.24,42.29,42.23,42.29,8500.0,39.386,39.4326,39.3766,39.4326,8500.0
2017-11-24 10:00:00,42.32,42.33,42.28,42.32,4858.0,39.4606,39.4699,39.4233,39.4606,4858.0
2017-11-24 10:10:00,42.33,42.37,42.32,42.37,8011.0,39.4699,39.5072,39.4606,39.5072,8011.0
2017-11-24 10:20:00,42.36,42.37,42.31,42.34,34530.0,39.4979,39.5072,39.4512,39.4792,34530.0
2017-11-24 10:30:00,42.33,42.33,42.26,42.27,4283.0,39.4699,39.4699,39.4046,39.4139,4283.0
2017-11-24 10:40:00,42.26,42.28,42.25,42.27,5133.0,39.4046,39.4233,39.3953,39.4139,5133.0
2017-11-24 10:50:00,42.27,42.27,42.23,42.24,8500.0,39.4139,39.4139,39.3766,39.386,8500.0
2017-11-24 11:00:00,42.23,42.29,42.23,42.27,3396.0,39.3766,39.4326,39.3766,39.4139,3396.0
2017-11-24 11:10:00,42.26,42.26,42.24,42.25,4780.0,39.4046,39.4046,39.386,39.3953,4780.0
2017-11-24 11:20:00,42.25,42.27,42.24,42.26,3303.0,39.3953,39.4139,39.386,39.4046,3303.0
2017-11-24 11:30:00,42.25,42.27,42.24,42.27,2900.0,39.3953,39.4139,39.386,39.4139,2900.0
2017-11-24 11:40:00,42.27,42.28,42.25,42.27,3300.0,39.4139,39.4233,39.3953,39.4139,3300.0
2017-11-24 11:50:00,42.27,42.28,42.26,42.28,5702.0,39.4139,39.4233,39.4046,39.4233,5702.0
2017-11-24 12:00:00,42.29,42.3,42.27,42.29,49703.0,39.4326,39.4419,39.4139,39.4326,49703.0
2017-11-24 12:10:00,42.3,42.31,42.25,42.27,6258.0,39.4419,39.4512,39.3953,39.4139,6258.0
2017-11-24 12:20:00,42.26,42.26,42.21,42.24,18383.0,39.4046,39.4046,39.358,39.386,18383.0
2017-11-24 12:30:00,42.25,42.28,42.24,42.26,13602.0,39.3953,39.4233,39.386,39.4046,13602.0
2017-11-24 12:40:00,42.27,42.29,42.24,42.29,29644.0,39.4139,39.4326,39.386,39.4326,29644.0
2017-11-24 12:50:00,42.29,42.29,42.22,42.24,37940.0,39.4326,39.4326,39.3673,39.386,37940.0
2017-11-27 09:30:00,42.25,42.41,42.18,42.21,27592.0,39.3953,39.5445,39.33,39.358,27592.0
2017-11-27 09:40:00,42.22,42.36,42.22,42.32,26265.0,39.3673,39.4979,39.3673,39.4606,26265.0
2017-11-27 09:50:00,42.31,42.33,42.26,42.28,21076.0,39.4512,39.4699,39.4046,39.4233,21076.0
2017-11-27 10:00:00,42.29,42.36,42.28,42.34,49501.0,39.4326,39.4979,39.4233,39.4792,49501.0
2017-11-27 10:10:00,42.34,42.39,42.31,42.39,20223.0,39.4792,39.5258,39.4512,39.5258,20223.0
2017-11-27 10:20:00,42.39,42.43,42.38,42.41,16244.0,39.5258,39.5631,39.5165,39.5445,16244.0
2017-11-27 10:30:00,42.41,42.42,42.37,42.39,24284.0,39.5445,39.5538,39.5072,39.5258,24284.0
2017-11-27 10:40:00,42.38,42.4,42.36,42.37,11306.0,39.5165,39.5352,39.4979,39.5072,11306.0
2017-11-27 10:50:00,42.37,42.39,42.36,42.37,10936.0,39.5072,39.5258,39.4979,39.5072,10936.0
2017-11-27 11:00:00,42.37,42.39,42.36,42.37,11200.0,39.5072,39.5258,39.4979,39.5072,11200.0
2017-11-27 11:10:00,42.37,42.37,42.31,42.32,11567.0,39.5072,39.5072,39.4512,39.4606,11567.0
2017-11-27 11:20:00,42.31,42.34,42.3,42.3,13363.0,39.4512,39.4792,39.4419,39.4419,13363.0
2017-11-27 11:30:00,42.29,42.31,42.27,42.29,11354.0,39.4326,39.4512,39.4139,39.4326,11354.0
2017-11-27 11:40:00,42.29,42.31,42.28,42.29,10080.0,39.4326,39.4512,39.4233,39.4326,10080.0
2017-11-27 11:50:00,42.28,42.31,42.26,42.27,23201.0,39.4233,39.4512,39.4046,39.4139,23201.0
2017-11-27 12:00:00,42.27,42.28,42.25,42.27,13040.0,39.4139,39.4233,39.3953,39.4139,13040.0
2017-11-27 12:10:00,42.28,42.29,42.26,42.26,38941.0,39.4233,39.4326,39.4046,39.4046,38941.0
2017-11-27 12:20:00,42.26,42.27,42.24,42.26,11925.0,39.4046,39.4139,39.386,39.4046,11925.0
2017-11-27 12:30:00,42.26,42.26,42.23,42.23,7828.0,39.4046,39.4046,39.3766,39.3766,7828.0
2017-11-27 12:40:00,42.23,42.23,42.22,42.23,1800.0,39.3766,39.3766,39.3673,39.3766,1800.0
2017-11-27 12:50:00,42.23,42.25,42.22,42.23,6800.0,39.3766,39.3953,39.3673,39.3766,6800.0
2017-11-27 13:00:00,42.24,42.29,42.24,42.29,9839.0,39.386,39.4326,39.386,39.4326,9839.0
2017-11-27 13:10:00,42.29,42.29,42.25,42.25,6396.0,39.4326,39.4326,39.3953,39.3953,6396.0
2017-11-27 13:20:00,42.24,42.25,42.23,42.25,8385.0,39.386,39.3953,39.3766,39.3953,8385.0
2017-11-27 13:30:00,42.25,42.27,42.25,42.26,9235.0,39.3953,39.4139,39.3953,39.4046,9235.0
2017-11-27 13:40:00,42.26,42.28,42.26,42.27,17507.0,39.4046,39.4233,39.4046,39.4139,17507.0
2017-11-27 13:50:00,42.27,42.31,42.27,42.29,8654.0,39.4139,39.4512,39.4139,39.4326,8654.0
2017-11-27 14:00:00,42.28,42.29,42.27,42.27,9883.0,39.4233,39.4326,39.4139,39.4139,9883.0
2017-11-27 14:10:00,42.28,42.3,42.27,42.29,27033.0,39.4233,39.4419,39.4139,39.4326,27033.0
2017-11-27 14:20:00,42.29,42.29,42.26,42.28,40869.0,39.4326,39.4326,39.4046,39.4233,40869.0
2017-11-27 14:30:00,42.28,42.31,42.27,42.28,16814.0,39.4233,39.4512,39.4139,39.4233,16814.0
2017-11-27 14:40:00,42.27,42.28,42.26,42.26,18888.0,39.4139,39.4233,39.4046,39.4046,18888.0
2017-11-27 14:50:00,42.26,42.27,42.24,42.27,33852.0,39.4046,39.4139,39.386,39.4139,33852.0
2017-11-27 15:00:00,42.26,42.27,42.23,42.24,47554.0,39.4046,39.4139,39.3766,39.386,47554.0
2017-11-27 15:10:00,42.24,42.25,42.22,42.24,143205.0,39.386,39.3953,39.3673,39.386,143205.0
2017-11-27 15:20:00,42.24,42.24,42.21,42.21,20159.0,39.386,39.386,39.358,39.358,20159.0
2017-11-27 15:30:00,42.21,42.23,42.2,42.21,58646.0,39.358,39.3766,39.3487,39.358,58646.0
2017-11-27 15:40:00,42.21,42.22,42.18,42.19,42179.0,39.358,39.3673,39.33,39.3393,42179.0
2017-11-27 15:50:00,42.19,42.21,42.18,42.19,132069.0,39.3393,39.358,39.33,39.3393,132069.0
2017-11-28 09:30:00,42.25,42.42,42.25,42.36,97954.0,39.3953,39.5538,39.3953,39.4979,97954.0
2017-11-28 09:40:00,42.36,42.41,42.31,42.37,48244.0,39.4979,39.5445,39.4512,39.5072,48244.0
2017-11-28 09:50:00,42.38,42.41,42.35,42.39,28548.0,39.5165,39.5445,39.4885,39.5258,28548.0
2017-11-28 10:00:00,42.4,42.46,42.39,42.45,15180.0,39.5352,39.5911,39.5258,39.5818,15180.0
2017-11-28 10:10:00,42.45,42.51,42.44,42.49,14664.0,39.5818,39.6377,39.5724,39.6191,14664.0
2017-11-28 10:20:00,42.5,42.5,42.45,42.45,9928.0,39.6284,39.6284,39.5818,39.5818,9928.0
2017-11-28 10:30:00,42.46,42.49,42.45,42.48,9897.0,39.5911,39.6191,39.5818,39.6097,9897.0
2017-11-28 10:40:00,42.49,42.54,42.47,42.54,9182.0,39.6191,39.6657,39.6004,39.6657,9182.0
2017-11-28 10:50:00,42.54,42.59,42.53,42.58,29444.0,39.6657,39.7123,39.6564,39.703,29444.0
2017-11-28 11:00:00,42.59,42.61,42.56,42.56,8042.0,39.7123,39.731,39.6843,39.6843,8042.0
2017-11-28 11:10:00,42.56,42.59,42.55,42.57,8180.0,39.6843,39.7123,39.675,39.6937,8180.0
2017-11-28 11:20:00,42.57,42.58,42.54,42.58,10623.0,39.6937,39.703,39.6657,39.703,10623.0
2017-11-28 11:30:00,42.57,42.64,42.57,42.62,57432.0,39.6937,39.7589,39.6937,39.7403,57432.0
2017-11-28 11:40:00,42.63,42.64,42.61,42.64,6168.0,39.7496,39.7589,39.731,39.7589,6168.0
2017-11-28 11:50:00,42.64,42.66,42.63,42.65,36809.0,39.7589,39.7776,39.7496,39.7683,36809.0
2017-11-28 12:00:00,42.64,42.68,42.64,42.68,38273.0,39.7589,39.7962,39.7589,39.7962,38273.0
2017-11-28 12:10:00,42.68,42.69,42.66,42.68,7518.0,39.7962,39.8056,39.7776,39.7962,7518.0
2017-11-28 12:20:00,42.69,42.71,42.68,42.68,38792.0,39.8056,39.8242,39.7962,39.7962,38792.0
2017-11-28 12:30:00,42.69,42.71,42.68,42.69,7292.0,39.8056,39.8242,39.7962,39.8056,7292.0
2017-11-28 12:40:00,42.69,42.69,42.66,42.67,6250.0,39.8056,39.8056,39.7776,39.7869,6250.0
2017-11-28 12:50:00,42.68,42.71,42.68,42.7,12880.0,39.7962,39.8242,39.7962,39.8149,12880.0
2017-11-28 13:00:00,42.7,42.82,42.69,42.81,17797.0,39.8149,39.9268,39.8056,39.9174,17797.0
2017-11-28 13:10:00,42.82,42.84,42.78,42.81,208443.0,39.9268,39.9454,39.8895,39.9174,208443.0
2017-11-28 13:20:00,42.82,42.83,42.75,42.77,22315.0,39.9268,39.9361,39.8615,39.8802,22315.0
2017-11-28 13:30:00,42.77,42.79,42.77,42.77,30099.0,39.8802,39.8988,39.8802,39.8802,30099.0
2017-11-28 13:40:00,42.77,42.77,42.71,42.71,13166.0,39.8802,39.8802,39.8242,39.8242,13166.0
2017-11-28 13:50:00,42.71,42.71,42.49,42.51,360561.0,39.8242,39.8242,39.6191,39.6377,360561.0
2017-11-28 14:00:00,42.51,42.52,42.44,42.52,256226.0,39.6377,39.647,39.5724,39.647,256226.0
2017-11-28 14:10:00,42.53,42.6,42.51,42.59,29517.0,39.6564,39.7216,39.6377,39.7123,29517.0
2017-11-28 14:20:00,42.58,42.66,42.58,42.66,31505.0,39.703,39.7776,39.703,39.7776,31505.0
2017-11-28 14:30:00,42.64,42.67,42.64,42.65,10097.0,39.7589,39.7869,39.7589,39.7683,10097.0
2017-11-28 14:40:00,42.65,42.72,42.64,42.71,78883.0,39.7683,39.8335,39.7589,39.8242,78883.0
2017-11-28 14:50:00,42.72,42.8,42.72,42.8,64881.0,39.8335,39.9081,39.8335,39.9081,64881.0
2017-11-28 15:00:00,42.79,42.84,42.78,42.83,238388.0,39.8988,39.9454,39.8895,39.9361,238388.0
2017-11-28 15:10:00,42.83,42.91,42.82,42.91,274411.0,39.9361,40.0107,39.9268,40.0107,274411.0
2017-11-28 15:20:00,42.91,42.97,42.91,42.92,45347.0,40.0107,40.0666,40.0107,40.02,45347.0
2017-11-28 15:30:00,42.92,42.93,42.89,42.9,57081.0,40.02,40.0293,39.992,40.0014,57081.0
2017-11-28 15:40:00,42.89,42.98,42.88,42.97,241884.0,39.992,40.076,39.9827,40.0666,241884.0
2017-11-28 15:50:00,42.97,43.0,42.97,42.99,326800.0,40.0666,40.0946,40.0666,40.0853,326800.0
2017-11-29 09:30:00,43.06,43.12,42.98,43.09,90010.0,40.1506,40.2065,40.076,40.1785,90010.0
2017-11-29 09:40:00,43.08,43.24,43.08,43.22,111917.0,40.1692,40.3184,40.1692,40.2997,111917.0
2017-11-29 09:50:00,43.22,43.35,43.21,43.33,113159.0,40.2997,40.421,40.2904,40.4023,113159.0
2017-11-29 10:00:00,43.33,43.39,43.27,43.36,137463.0,40.4023,40.4583,40.3464,40.4303,137463.0
2017-11-29 10:10:00,43.36,43.44,43.35,43.36,374267.0,40.4303,40.5049,40.421,40.4303,374267.0
2017-11-29 10:20:00,43.36,43.41,43.29,43.29,57939.0,40.4303,40.4769,40.365,40.365,57939.0
2017-11-29 10:30:00,43.3,43.39,43.27,43.38,98925.0,40.3743,40.4583,40.3464,40.4489,98925.0
2017-11-29 10:40:00,43.39,43.42,43.36,43.38,39574.0,40.4583,40.4862,40.4303,40.4489,39574.0
2017-11-29 10:50:00,43.36,43.43,43.35,43.41,70840.0,40.4303,40.4956,40.421,40.4769,70840.0
2017-11-29 11:00:00,43.41,43.43,43.37,43.4,61551.0,40.4769,40.4956,40.4396,40.4676,61551.0
2017-11-29 11:10:00,43.4,43.5,43.37,43.5,85310.0,40.4676,40.5608,40.4396,40.5608,85310.0
2017-11-29 11:20:00,43.51,43.54,43.48,43.52,69881.0,40.5702,40.5981,40.5422,40.5795,69881.0
2017-11-29 11:30:00,43.51,43.59,43.51,43.58,83566.0,40.5702,40.6447,40.5702,40.6354,83566.0
2017-11-29 11:40:00,43.58,43.58,43.51,43.53,54598.0,40.6354,40.6354,40.5702,40.5888,54598.0
2017-11-29 11:50:00,43.53,43.59,43.53,43.55,69986.0,40.5888,40.6447,40.5888,40.6074,69986.0
2017-11-29 12:00:00,43.54,43.54,43.46,43.53,24025.0,40.5981,40.5981,40.5235,40.5888,24025.0
2017-11-29 12:10:00,43.54,43.59,43.53,43.58,117346.0,40.5981,40.6447,40.5888,40.6354,117346.0
2017-11-29 12:20:00,43.58,43.62,43.56,43.58,43928.0,40.6354,40.6727,40.6168,40.6354,43928.0
2017-11-29 12:30:00,43.59,43.59,43.54,43.58,55842.0,40.6447,40.6447,40.5981,40.6354,55842.0
2017-11-29 12:40:00,43.58,43.61,43.57,43.61,58902.0,40.6354,40.6634,40.6261,40.6634,58902.0
2017-11-29 12:50:00,43.61,43.61,43.57,43.58,32744.0,40.6634,40.6634,40.6261,40.6354,32744.0
2017-11-29 13:00:00,43.58,43.58,43.52,43.53,11847.0,40.6354,40.6354,40.5795,40.5888,11847.0
2017-11-29 13:10:00,43.53,43.55,43.51,43.54,12510.0,40.5888,40.6074,40.5702,40.5981,12510.0
2017-11-29 13:20:00,43.54,43.57,43.54,43.55,18800.0,40.5981,40.6261,40.5981,40.6074,18800.0
2017-11-29 13:30:00,43.55,43.55,43.51,43.52,18700.0,40.6074,40.6074,40.5702,40.5795,18700.0
2017-11-29 13:40:00,43.51,43.55,43.5,43.54,17872.0,40.5702,40.6074,40.5608,40.5981,17872.0
2017-11-29 13:50:00,43.54,43.56,43.51,43.56,18134.0,40.5981,40.6168,40.5702,40.6168,18134.0
2017-11-29 14:00:00,43.55,43.7,43.55,43.64,96479.0,40.6074,40.7473,40.6074,40.6914,96479.0
2017-11-29 14:10:00,43.64,43.68,43.64,43.68,33937.0,40.6914,40.7287,40.6914,40.7287,33937.0
2017-11-29 14:20:00,43.67,43.67,43.62,43.62,41585.0,40.7193,40.7193,40.6727,40.6727,41585.0
2017-11-29 14:30:00,43.62,43.62,43.58,43.58,26651.0,40.6727,40.6727,40.6354,40.6354,26651.0
2017-11-29 14:40:00,43.58,43.61,43.57,43.59,16729.0,40.6354,40.6634,40.6261,40.6447,16729.0
2017-11-29 14:50:00,43.59,43.63,43.58,43.6,106651.0,40.6447,40.682,40.6354,40.6541,106651.0
2017-11-29 15:00:00,43.6,43.63,43.59,43.6,127692.0,40.6541,40.682,40.6447,40.6541,127692.0
2017-11-29 15:10:00,43.6,43.63,43.59,43.6,136232.0,40.6541,40.682,40.6447,40.6541,136232.0
2017-11-29 15:20:00,43.59,43.6,43.57,43.58,36060.0,40.6447,40.6541,40.6261,40.6354,36060.0
2017-11-29 15:30:00,43.58,43.58,43.54,43.55,42193.0,40.6354,40.6354,40.5981,40.6074,42193.0
2017-11-29 15:40:00,43.55,43.57,43.53,43.54,50107.0,40.6074,40.6261,40.5888,40.5981,50107.0
2017-11-29 15:50:00,43.55,43.6,43.54,43.58,214301.0,40.6074,40.6541,40.5981,40.6354,214301.0
2017-11-30 09:30:00,43.72,43.93,43.6,43.91,40294.0,40.766,40.9618,40.6541,40.9431,40294.0
2017-11-30 09:40:00,43.92,43.92,43.7,43.71,54377.0,40.9524,40.9524,40.7473,40.7566,54377.0
2017-11-30 09:50:00,43.69,43.84,43.66,43.8,84368.0,40.738,40.8779,40.71,40.8406,84368.0
2017-11-30 10:00:00,43.8,43.82,43.76,43.76,125087.0,40.8406,40.8592,40.8033,40.8033,125087.0
2017-11-30 10:10:00,43.76,43.87,43.69,43.69,176347.0,40.8033,40.9058,40.738,40.738,176347.0
2017-11-30 10:20:00,43.69,43.7,43.6,43.6,128303.0,40.738,40.7473,40.6541,40.6541,128303.0
2017-11-30 10:30:00,43.6,43.6,43.47,43.51,27125.0,40.6541,40.6541,40.5329,40.5702,27125.0
2017-11-30 10:40:00,43.51,43.62,43.51,43.61,20252.0,40.5702,40.6727,40.5702,40.6634,20252.0
2017-11-30 10:50:00,43.61,43.76,43.59,43.73,15434.0,40.6634,40.8033,40.6447,40.7753,15434.0
2017-11-30 11:00:00,43.74,43.85,43.72,43.82,53968.0,40.7846,40.8872,40.766,40.8592,53968.0
2017-11-30 11:10:00,43.81,43.86,43.77,43.83,12972.0,40.8499,40.8965,40.8126,40.8685,12972.0
2017-11-30 11:20:00,43.83,43.83,43.76,43.77,33460.0,40.8685,40.8685,40.8033,40.8126,33460.0
2017-11-30 11:30:00,43.77,43.82,43.77,43.81,8997.0,40.8126,40.8592,40.8126,40.8499,8997.0
2017-11-30 11:40:00,43.82,43.83,43.8,43.83,19689.0,40.8592,40.8685,40.8406,40.8685,19689.0
2017-11-30 11:50:00,43.82,43.86,43.8,43.84,17003.0,40.8592,40.8965,40.8406,40.8779,17003.0
2017-11-30 12:00:00,43.85,43.91,43.85,43.91,19316.0,40.8872,40.9431,40.8872,40.9431,19316.0
2017-11-30 12:10:00,43.9,43.95,43.89,43.93,17342.0,40.9338,40.9804,40.9245,40.9618,17342.0
2017-11-30 12:20:00,43.93,43.96,43.92,43.92,105857.0,40.9618,40.9897,40.9524,40.9524,105857.0
2017-11-30 12:30:00,43.91,43.97,43.9,43.96,20639.0,40.9431,40.9991,40.9338,40.9897,20639.0
2017-11-30 12:40:00,43.95,44.06,43.94,44.04,33057.0,40.9804,41.083,40.9711,41.0643,33057.0
2017-11-30 12:50:00,44.04,44.04,43.95,43.97,13225.0,41.0643,41.0643,40.9804,40.9991,13225.0
2017-11-30 13:00:00,43.96,44.0,43.93,43.94,9884.0,40.9897,41.027,40.9618,40.9711,9884.0
2017-11-30 13:10:00,43.95,43.97,43.91,43.91,7627.0,40.9804,40.9991,40.9431,40.9431,7627.0
2017-11-30 13:20:00,43.9,43.9,43.85,43.85,15166.0,40.9338,40.9338,40.8872,40.8872,15166.0
2017-11-30 13:30:00,43.85,43.86,43.8,43.82,21599.0,40.8872,40.8965,40.8406,40.8592,21599.0
2017-11-30 13:40:00,43.82,43.85,43.8,43.82,12047.0,40.8592,40.8872,40.8406,40.8592,12047.0
2017-11-30 13:50:00,43.81,43.81,43.78,43.8,36536.0,40.8499,40.8499,40.8219,40.8406,36536.0
2017-11-30 14:00:00,43.8,43.83,43.78,43.78,163337.0,40.8406,40.8685,40.8219,40.8219,163337.0
2017-11-30 14:10:00,43.78,43.85,43.78,43.84,50790.0,40.8219,40.8872,40.8219,40.8779,50790.0
2017-11-30 14:20:00,43.84,43.88,43.84,43.87,32133.0,40.8779,40.9152,40.8779,40.9058,32133.0
2017-11-30 14:30:00,43.87,43.89,43.84,43.86,47178.0,40.9058,40.9245,40.8779,40.8965,47178.0
2017-11-30 14:40:00,43.86,43.87,43.84,43.85,28054.0,40.8965,40.9058,40.8779,40.8872,28054.0
2017-11-30 14:50:00,43.85,43.89,43.84,43.87,84706.0,40.8872,40.9245,40.8779,40.9058,84706.0
2017-11-30 15:00:00,43.87,43.87,43.77,43.77,47678.0,40.9058,40.9058,40.8126,40.8126,47678.0
2017-11-30 15:10:00,43.78,43.81,43.77,43.79,53018.0,40.8219,40.8499,40.8126,40.8312,53018.0
2017-11-30 15:20:00,43.78,43.79,43.75,43.78,173280.0,40.8219,40.8312,40.7939,40.8219,173280.0
2017-11-30 15:30:00,43.78,43.8,43.74,43.75,199893.0,40.8219,40.8406,40.7846,40.7939,199893.0
2017-11-30 15:40:00,43.76,43.9,43.76,43.9,103346.0,40.8033,40.9338,40.8033,40.9338,103346.0
2017-11-30 15:50:00,43.9,43.92,43.82,43.83,224907.0,40.9338,40.9524,40.8592,40.8685,224907.0
2017-12-01 09:30:00,43.9,43.93,43.7,43.81,69406.0,40.9338,40.9618,40.7473,40.8499,69406.0
2017-12-01 09:40:00,43.82,43.84,43.78,43.83,51596.0,40.8592,40.8779,40.8219,40.8685,51596.0
2017-12-01 09:50:00,43.83,43.83,43.75,43.75,21496.0,40.8685,40.8685,40.7939,40.7939,21496.0
2017-12-01 10:00:00,43.72,43.81,43.66,43.8,13885.0,40.766,40.8499,40.71,40.8406,13885.0
2017-12-01 10:10:00,43.81,43.88,43.8,43.86,28279.0,40.8499,40.9152,40.8406,40.8965,28279.0
2017-12-01 10:20:00,43.85,43.89,43.77,43.84,64196.0,40.8872,40.9245,40.8126,40.8779,64196.0
2017-12-01 10:30:00,43.85,43.9,43.8,43.81,36825.0,40.8872,40.9338,40.8406,40.8499,36825.0
2017-12-01 10:40:00,43.82,43.89,43.82,43.84,11356.0,40.8592,40.9245,40.8592,40.8779,11356.0
2017-12-01 10:50:00,43.84,43.85,43.79,43.82,67833.0,40.8779,40.8872,40.8312,40.8592,67833.0
2017-12-01 11:00:00,43.8,43.8,43.54,43.59,89279.0,40.8406,40.8406,40.5981,40.6447,89279.0
2017-12-01 11:10:00,43.59,43.59,43.06,43.35,292354.0,40.6447,40.6447,40.1506,40.421,292354.0
2017-12-01 11:20:00,43.35,43.36,42.93,42.95,154158.0,40.421,40.4303,40.0293,40.048,154158.0
2017-12-01 11:30:00,42.95,43.25,42.73,43.25,127186.0,40.048,40.3277,39.8429,40.3277,127186.0
2017-12-01 11:40:00,43.27,43.33,43.1,43.1,30625.0,40.3464,40.4023,40.1879,40.1879,30625.0
2017-12-01 11:50:00,43.08,43.44,43.0,43.44,107478.0,40.1692,40.5049,40.0946,40.5049,107478.0
2017-12-01 12:00:00,43.43,43.52,43.34,43.42,105971.0,40.4956,40.5795,40.4116,40.4862,105971.0
2017-12-01 12:10:00,43.42,43.51,43.37,43.45,72969.0,40.4862,40.5702,40.4396,40.5142,72969.0
2017-12-01 12:20:00,43.47,43.49,43.4,43.45,76046.0,40.5329,40.5515,40.4676,40.5142,76046.0
2017-12-01 12:30:00,43.45,43.56,43.42,43.51,19740.0,40.5142,40.6168,40.4862,40.5702,19740.0
2017-12-01 12:40:00,43.51,43.62,43.49,43.61,56642.0,40.5702,40.6727,40.5515,40.6634,56642.0
2017-12-01 12:50:00,43.62,43.7,43.61,43.68,36220.0,40.6727,40.7473,40.6634,40.7287,36220.0
2017-12-01 13:00:00,43.67,43.71,43.58,43.58,190758.0,40.7193,40.7566,40.6354,40.6354,190758.0
2017-12-01 13:10:00,43.59,43.68,43.59,43.67,24966.0,40.6447,40.7287,40.6447,40.7193,24966.0
2017-12-01 13:20:00,43.67,43.69,43.63,43.69,27462.0,40.7193,40.738,40.682,40.738,27462.0
2017-12-01 13:30:00,43.69,43.79,43.67,43.75,41063.0,40.738,40.8312,40.7193,40.7939,41063.0
2017-12-01 13:40:00,43.76,43.77,43.62,43.67,19616.0,40.8033,40.8126,40.6727,40.7193,19616.0
2017-12-01 13:50:00,43.67,43.71,43.65,43.65,19293.0,40.7193,40.7566,40.7007,40.7007,19293.0
2017-12-01 14:00:00,43.65,43.69,43.63,43.63,15406.0,40.7007,40.738,40.682,40.682,15406.0
2017-12-01 14:10:00,43.66,43.69,43.63,43.63,21824.0,40.71,40.738,40.682,40.682,21824.0
2017-12-01 14:20:00,43.63,43.67,43.63,43.64,21075.0,40.682,40.7193,40.682,40.6914,21075.0
2017-12-01 14:30:00,43.64,43.65,43.6,43.62,11983.0,40.6914,40.7007,40.6541,40.6727,11983.0
2017-12-01 14:40:00,43.61,43.61,43.5,43.53,25306.0,40.6634,40.6634,40.5608,40.5888,25306.0
2017-12-01 14:50:00,43.53,43.58,43.51,43.57,48651.0,40.5888,40.6354,40.5702,40.6261,48651.0
2017-12-01 15:00:00,43.56,43.58,43.51,43.57,41331.0,40.6168,40.6354,40.5702,40.6261,41331.0
2017-12-01 15:10:00,43.57,43.57,43.51,43.52,32999.0,40.6261,40.6261,40.5702,40.5795,32999.0
2017-12-01 15:20:00,43.52,43.58,43.51,43.57,39241.0,40.5795,40.6354,40.5702,40.6261,39241.0
2017-12-01 15:30:00,43.56,43.63,43.56,43.61,49332.0,40.6168,40.682,40.6168,40.6634,49332.0
2017-12-01 15:40:00,43.62,43.67,43.6,43.62,119070.0,40.6727,40.7193,40.6541,40.6727,119070.0
2017-12-01 15:50:00,43.62,43.66,43.62,43.63,179830.0,40.6727,40.71,40.6727,40.682,179830.0
2017-12-04 09:30:00,44.13,44.34,43.98,44.27,115799.0,41.1483,41.3441,41.0084,41.2788,115799.0
2017-12-04 09:40:00,44.29,44.37,44.25,44.32,65721.0,41.2974,41.372,41.2602,41.3254,65721.0
2017-12-04 09:50:00,44.32,44.33,44.22,44.26,66064.0,41.3254,41.3347,41.2322,41.2695,66064.0
2017-12-04 10:00:00,44.27,44.34,44.23,44.34,94478.0,41.2788,41.3441,41.2415,41.3441,94478.0
2017-12-04 10:10:00,44.34,44.43,44.28,44.38,64455.0,41.3441,41.428,41.2881,41.3814,64455.0
2017-12-04 10:20:00,44.37,44.39,44.31,44.37,40903.0,41.372,41.3907,41.3161,41.372,40903.0
2017-12-04 10:30:00,44.38,44.43,44.34,44.35,45682.0,41.3814,41.428,41.3441,41.3534,45682.0
2017-12-04 10:40:00,44.34,44.37,44.28,44.33,52496.0,41.3441,41.372,41.2881,41.3347,52496.0
2017-12-04 10:50:00,44.34,44.38,44.24,44.37,37778.0,41.3441,41.3814,41.2508,41.372,37778.0
2017-12-04 11:00:00,44.38,44.39,44.34,44.36,22140.0,41.3814,41.3907,41.3441,41.3627,22140.0
2017-12-04 11:10:00,44.35,44.4,44.3,44.39,28773.0,41.3534,41.4,41.3068,41.3907,28773.0
2017-12-04 11:20:00,44.39,44.41,44.36,44.39,23783.0,41.3907,41.4093,41.3627,41.3907,23783.0
2017-12-04 11:30:00,44.39,44.49,44.38,44.47,25141.0,41.3907,41.4839,41.3814,41.4653,25141.0
2017-12-04 11:40:00,44.47,44.48,44.42,44.47,10986.0,41.4653,41.4746,41.4187,41.4653,10986.0
2017-12-04 11:50:00,44.46,44.48,44.44,44.47,24401.0,41.456,41.4746,41.4373,41.4653,24401.0
2017-12-04 12:00:00,44.47,44.47,44.42,44.42,17800.0,41.4653,41.4653,41.4187,41.4187,17800.0
2017-12-04 12:10:00,44.41,44.47,44.4,44.45,19448.0,41.4093,41.4653,41.4,41.4466,19448.0
2017-12-04 12:20:00,44.45,44.45,44.38,44.41,71245.0,41.4466,41.4466,41.3814,41.4093,71245.0
2017-12-04 12:30:00,44.41,44.41,44.33,44.36,86492.0,41.4093,41.4093,41.3347,41.3627,86492.0
2017-12-04 12:40:00,44.36,44.42,44.35,44.39,23347.0,41.3627,41.4187,41.3534,41.3907,23347.0
2017-12-04 12:50:00,44.39,44.4,44.32,44.38,42272.0,41.3907,41.4,41.3254,41.3814,42272.0
2017-12-04 13:00:00,44.38,44.41,44.36,44.37,29734.0,41.3814,41.4093,41.3627,41.372,29734.0
2017-12-04 13:10:00,44.38,44.43,44.36,44.37,86735.0,41.3814,41.428,41.3627,41.372,86735.0
2017-12-04 13:20:00,44.37,44.41,44.36,44.38,28886.0,41.372,41.4093,41.3627,41.3814,28886.0
2017-12-04 13:30:00,44.38,44.45,44.37,44.44,11693.0,41.3814,41.4466,41.372,41.4373,11693.0
2017-12-04 13:40:00,44.43,44.44,44.41,44.43,14262.0,41.428,41.4373,41.4093,41.428,14262.0
2017-12-04 13:50:00,44.42,44.45,44.41,44.44,20037.0,41.4187,41.4466,41.4093,41.4373,20037.0
2017-12-04 14:00:00,44.43,44.43,44.32,44.33,27749.0,41.428,41.428,41.3254,41.3347,27749.0
2017-12-04 14:10:00,44.32,44.32,44.27,44.29,17664.0,41.3254,41.3254,41.2788,41.2974,17664.0
2017-12-04 14:20:00,44.29,44.33,44.26,44.27,27959.0,41.2974,41.3347,41.2695,41.2788,27959.0
2017-12-04 14:30:00,44.26,44.3,44.23,44.3,26421.0,41.2695,41.3068,41.2415,41.3068,26421.0
2017-12-04 14:40:00,44.3,44.33,44.27,44.3,29303.0,41.3068,41.3347,41.2788,41.3068,29303.0
2017-12-04 14:50:00,44.3,44.33,44.29,44.32,34121.0,41.3068,41.3347,41.2974,41.3254,34121.0
2017-12-04 15:00:00,44.32,44.32,44.27,44.32,67703.0,41.3254,41.3254,41.2788,41.3254,67703.0
2017-12-04 15:10:00,44.32,44.32,44.28,44.28,103709.0,41.3254,41.3254,41.2881,41.2881,103709.0
2017-12-04 15:20:00,44.29,44.31,44.24,44.25,39151.0,41.2974,41.3161,41.2508,41.2602,39151.0
2017-12-04 15:30:00,44.25,44.28,44.17,44.17,82049.0,41.2602,41.2881,41.1856,41.1856,82049.0
2017-12-04 15:40:00,44.18,44.19,44.11,44.12,101059.0,41.1949,41.2042,41.1296,41.1389,101059.0
2017-12-04 15:50:00,44.12,44.18,44.12,44.14,367614.0,41.1389,41.1949,41.1389,41.1576,367614.0
2017-12-05 09:30:00,43.74,43.76,43.33,43.36,342829.0,40.7846,40.8033,40.4023,40.4303,342829.0
2017-12-05 09:40:00,43.36,43.45,43.27,43.38,78612.0,40.4303,40.5142,40.3464,40.4489,78612.0
2017-12-05 09:50:00,43.38,43.47,43.32,43.33,103438.0,40.4489,40.5329,40.393,40.4023,103438.0
2017-12-05 10:00:00,43.32,43.46,43.29,43.44,52467.0,40.393,40.5235,40.365,40.5049,52467.0
2017-12-05 10:10:00,43.44,43.49,43.4,43.46,53315.0,40.5049,40.5515,40.4676,40.5235,53315.0
2017-12-05 10:20:00,43.47,43.49,43.41,43.45,66629.0,40.5329,40.5515,40.4769,40.5142,66629.0
2017-12-05 10:30:00,43.45,43.54,43.45,43.51,66075.0,40.5142,40.5981,40.5142,40.5702,66075.0
2017-12-05 10:40:00,43.55,43.62,43.53,43.62,28969.0,40.6074,40.6727,40.5888,40.6727,28969.0
2017-12-05 10:50:00,43.63,43.65,43.56,43.64,14856.0,40.682,40.7007,40.6168,40.6914,14856.0
2017-12-05 11:00:00,43.64,43.74,43.63,43.72,36241.0,40.6914,40.7846,40.682,40.766,36241.0
2017-12-05 11:10:00,43.72,43.78,43.72,43.78,25772.0,40.766,40.8219,40.766,40.8219,25772.0
2017-12-05 11:20:00,43.76,43.76,43.61,43.68,30282.0,40.8033,40.8033,40.6634,40.7287,30282.0
2017-12-05 11:30:00,43.68,43.71,43.64,43.66,56848.0,40.7287,40.7566,40.6914,40.71,56848.0
2017-12-05 11:40:00,43.67,43.7,43.65,43.67,26325.0,40.7193,40.7473,40.7007,40.7193,26325.0
2017-12-05 11:50:00,43.68,43.68,43.62,43.62,40428.0,40.7287,40.7287,40.6727,40.6727,40428.0
2017-12-05 12:00:00,43.61,43.64,43.51,43.52,41352.0,40.6634,40.6914,40.5702,40.5795,41352.0
2017-12-05 12:10:00,43.52,43.56,43.52,43.55,47600.0,40.5795,40.6168,40.5795,40.6074,47600.0
2017-12-05 12:20:00,43.55,43.55,43.5,43.53,87709.0,40.6074,40.6074,40.5608,40.5888,87709.0
2017-12-05 12:30:00,43.54,43.58,43.51,43.54,33453.0,40.5981,40.6354,40.5702,40.5981,33453.0
2017-12-05 12:40:00,43.54,43.54,43.52,43.52,35700.0,40.5981,40.5981,40.5795,40.5795,35700.0
2017-12-05 12:50:00,43.52,43.56,43.52,43.54,18979.0,40.5795,40.6168,40.5795,40.5981,18979.0
2017-12-05 13:00:00,43.54,43.59,43.52,43.56,101386.0,40.5981,40.6447,40.5795,40.6168,101386.0
2017-12-05 13:10:00,43.57,43.61,43.56,43.59,38815.0,40.6261,40.6634,40.6168,40.6447,38815.0
2017-12-05 13:20:00,43.59,43.62,43.56,43.58,43695.0,40.6447,40.6727,40.6168,40.6354,43695.0
2017-12-05 13:30:00,43.59,43.63,43.57,43.61,25886.0,40.6447,40.682,40.6261,40.6634,25886.0
2017-12-05 13:40:00,43.61,43.63,43.58,43.61,14717.0,40.6634,40.682,40.6354,40.6634,14717.0
2017-12-05 13:50:00,43.62,43.62,43.58,43.62,10853.0,40.6727,40.6727,40.6354,40.6727,10853.0
2017-12-05 14:00:00,43.61,43.66,43.6,43.63,16749.0,40.6634,40.71,40.6541,40.682,16749.0
2017-12-05 14:10:00,43.63,43.64,43.56,43.57,45431.0,40.682,40.6914,40.6168,40.6261,45431.0
2017-12-05 14:20:00,43.57,43.6,43.55,43.59,20231.0,40.6261,40.6541,40.6074,40.6447,20231.0
2017-12-05 14:30:00,43.6,43.6,43.49,43.5,19220.0,40.6541,40.6541,40.5515,40.5608,19220.0
2017-12-05 14:40:00,43.5,43.55,43.5,43.5,14499.0,40.5608,40.6074,40.5608,40.5608,14499.0
2017-12-05 14:50:00,43.5,43.5,43.42,43.45,31391.0,40.5608,40.5608,40.4862,40.5142,31391.0
2017-12-05 15:00:00,43.46,43.47,43.42,43.45,15747.0,40.5235,40.5329,40.4862,40.5142,15747.0
2017-12-05 15:10:00,43.44,43.45,43.4,43.41,45925.0,40.5049,40.5142,40.4676,40.4769,45925.0
2017-12-05 15:20:00,43.42,43.5,43.42,43.5,27336.0,40.4862,40.5608,40.4862,40.5608,27336.0
2017-12-05 15:30:00,43.49,43.51,43.43,43.43,124390.0,40.5515,40.5702,40.4956,40.4956,124390.0
2017-12-05 15:40:00,43.43,43.48,43.4,43.41,82810.0,40.4956,40.5422,40.4676,40.4769,82810.0
2017-12-05 15:50:00,43.41,43.45,43.39,43.42,163334.0,40.4769,40.5142,40.4583,40.4862,163334.0
2017-12-06 09:30:00,43.33,43.5,43.25,43.47,114945.0,40.4023,40.5608,40.3277,40.5329,114945.0
2017-12-06 09:40:00,43.46,43.58,43.46,43.55,87701.0,40.5235,40.6354,40.5235,40.6074,87701.0
2017-12-06 09:50:00,43.55,43.57,43.42,43.48,50379.0,40.6074,40.6261,40.4862,40.5422,50379.0
2017-12-06 10:00:00,43.48,43.49,43.42,43.46,30143.0,40.5422,40.5515,40.4862,40.5235,30143.0
2017-12-06 10:10:00,43.46,43.46,43.3,43.3,106191.0,40.5235,40.5235,40.3743,40.3743,106191.0
2017-12-06 10:20:00,43.31,43.37,43.3,43.33,72542.0,40.3837,40.4396,40.3743,40.4023,72542.0
2017-12-06 10:30:00,43.34,43.36,43.17,43.19,24410.0,40.4116,40.4303,40.2531,40.2718,24410.0
2017-12-06 10:40:00,43.19,43.3,43.19,43.29,43444.0,40.2718,40.3743,40.2718,40.365,43444.0
2017-12-06 10:50:00,43.28,43.41,43.28,43.38,35788.0,40.3557,40.4769,40.3557,40.4489,35788.0
2017-12-06 11:00:00,43.37,43.37,43.32,43.33,6156.0,40.4396,40.4396,40.393,40.4023,6156.0
2017-12-06 11:10:00,43.32,43.35,43.31,43.33,8095.0,40.393,40.421,40.3837,40.4023,8095.0
2017-12-06 11:20:00,43.34,43.39,43.32,43.34,16156.0,40.4116,40.4583,40.393,40.4116,16156.0
2017-12-06 11:30:00,43.34,43.34,43.29,43.32,6930.0,40.4116,40.4116,40.365,40.393,6930.0
2017-12-06 11:40:00,43.34,43.38,43.33,43.35,18777.0,40.4116,40.4489,40.4023,40.421,18777.0
2017-12-06 11:50:00,43.35,43.36,43.28,43.29,17580.0,40.421,40.4303,40.3557,40.365,17580.0
2017-12-06 12:00:00,43.28,43.32,43.28,43.31,23138.0,40.3557,40.393,40.3557,40.3837,23138.0
2017-12-06 12:10:00,43.31,43.32,43.26,43.26,9167.0,40.3837,40.393,40.337,40.337,9167.0
2017-12-06 12:20:00,43.26,43.27,43.23,43.26,46947.0,40.337,40.3464,40.3091,40.337,46947.0
2017-12-06 12:30:00,43.25,43.3,43.24,43.27,13195.0,40.3277,40.3743,40.3184,40.3464,13195.0
2017-12-06 12:40:00,43.27,43.31,43.27,43.28,5175.0,40.3464,40.3837,40.3464,40.3557,5175.0
2017-12-06 12:50:00,43.28,43.3,43.23,43.24,6813.0,40.3557,40.3743,40.3091,40.3184,6813.0
2017-12-06 13:00:00,43.25,43.25,43.18,43.19,27346.0,40.3277,40.3277,40.2624,40.2718,27346.0
2017-12-06 13:10:00,43.18,43.19,43.16,43.16,23409.0,40.2624,40.2718,40.2438,40.2438,23409.0
2017-12-06 13:20:00,43.17,43.18,43.14,43.17,14728.0,40.2531,40.2624,40.2252,40.2531,14728.0
2017-12-06 13:30:00,43.17,43.25,43.17,43.22,15183.0,40.2531,40.3277,40.2531,40.2997,15183.0
2017-12-06 13:40:00,43.22,43.24,43.21,43.22,14777.0,40.2997,40.3184,40.2904,40.2997,14777.0
2017-12-06 13:50:00,43.23,43.24,43.21,43.22,33182.0,40.3091,40.3184,40.2904,40.2997,33182.0
2017-12-06 14:00:00,43.22,43.23,43.18,43.19,29182.0,40.2997,40.3091,40.2624,40.2718,29182.0
2017-12-06 14:10:00,43.2,43.21,43.15,43.17,50388.0,40.2811,40.2904,40.2345,40.2531,50388.0
2017-12-06 14:20:00,43.17,43.17,43.12,43.13,47184.0,40.2531,40.2531,40.2065,40.2158,47184.0
2017-12-06 14:30:00,43.12,43.16,43.09,43.14,29859.0,40.2065,40.2438,40.1785,40.2252,29859.0
2017-12-06 14:40:00,43.14,43.14,43.1,43.12,75932.0,40.2252,40.2252,40.1879,40.2065,75932.0
2017-12-06 14:50:00,43.11,43.11,43.07,43.08,41705.0,40.1972,40.1972,40.1599,40.1692,41705.0
2017-12-06 15:00:00,43.08,43.08,43.03,43.04,28116.0,40.1692,40.1692,40.1226,40.1319,28116.0
2017-12-06 15:10:00,43.04,43.05,43.0,43.03,53651.0,40.1319,40.1412,40.0946,40.1226,53651.0
2017-12-06 15:20:00,43.02,43.05,43.0,43.03,46392.0,40.1133,40.1412,40.0946,40.1226,46392.0
2017-12-06 15:30:00,43.02,43.05,42.98,42.99,99222.0,40.1133,40.1412,40.076,40.0853,99222.0
2017-12-06 15:40:00,42.99,43.03,42.98,43.0,52352.0,40.0853,40.1226,40.076,40.0946,52352.0
2017-12-06 15:50:00,42.99,43.0,42.94,42.96,210530.0,40.0853,40.0946,40.0387,40.0573,210530.0
2017-12-07 09:30:00,42.89,43.1,42.67,43.08,80896.0,39.992,40.1879,39.7869,40.1692,80896.0
2017-12-07 09:40:00,43.07,43.19,43.04,43.14,52619.0,40.1599,40.2718,40.1319,40.2252,52619.0
2017-12-07 09:50:00,43.13,43.2,43.13,43.17,69991.0,40.2158,40.2811,40.2158,40.2531,69991.0
2017-12-07 10:00:00,43.17,43.18,43.11,43.14,22338.0,40.2531,40.2624,40.1972,40.2252,22338.0
2017-12-07 10:10:00,43.16,43.18,43.08,43.14,265131.0,40.2438,40.2624,40.1692,40.2252,265131.0
2017-12-07 10:20:00,43.13,43.21,43.13,43.17,161546.0,40.2158,40.2904,40.2158,40.2531,161546.0
2017-12-07 10:30:00,43.18,43.28,43.18,43.27,14500.0,40.2624,40.3557,40.2624,40.3464,14500.0
2017-12-07 10:40:00,43.28,43.3,43.25,43.29,22839.0,40.3557,40.3743,40.3277,40.365,22839.0
2017-12-07 10:50:00,43.29,43.32,43.28,43.32,8355.0,40.365,40.393,40.3557,40.393,8355.0
2017-12-07 11:00:00,43.33,43.37,43.28,43.29,16643.0,40.4023,40.4396,40.3557,40.365,16643.0
2017-12-07 11:10:00,43.28,43.37,43.27,43.35,11982.0,40.3557,40.4396,40.3464,40.421,11982.0
2017-12-07 11:20:00,43.34,43.4,43.34,43.4,8549.0,40.4116,40.4676,40.4116,40.4676,8549.0
2017-12-07 11:30:00,43.41,43.47,43.41,43.43,11000.0,40.4769,40.5329,40.4769,40.4956,11000.0
2017-12-07 11:40:00,43.43,43.43,43.36,43.36,9663.0,40.4956,40.4956,40.4303,40.4303,9663.0
2017-12-07 11:50:00,43.38,43.38,43.35,43.37,10700.0,40.4489,40.4489,40.421,40.4396,10700.0
2017-12-07 12:00:00,43.36,43.37,43.32,43.37,24795.0,40.4303,40.4396,40.393,40.4396,24795.0
2017-12-07 12:10:00,43.37,43.39,43.36,43.38,20894.0,40.4396,40.4583,40.4303,40.4489,20894.0
2017-12-07 12:20:00,43.39,43.4,43.34,43.35,11771.0,40.4583,40.4676,40.4116,40.421,11771.0
2017-12-07 12:30:00,43.35,43.36,43.32,43.36,5068.0,40.421,40.4303,40.393,40.4303,5068.0
2017-12-07 12:40:00,43.35,43.37,43.34,43.37,17702.0,40.421,40.4396,40.4116,40.4396,17702.0
2017-12-07 12:50:00,43.37,43.39,43.36,43.36,22691.0,40.4396,40.4583,40.4303,40.4303,22691.0
2017-12-07 13:00:00,43.36,43.38,43.28,43.3,13449.0,40.4303,40.4489,40.3557,40.3743,13449.0
2017-12-07 13:10:00,43.29,43.3,43.25,43.28,7960.0,40.365,40.3743,40.3277,40.3557,7960.0
2017-12-07 13:20:00,43.27,43.3,43.24,43.3,20822.0,40.3464,40.3743,40.3184,40.3743,20822.0
2017-12-07 13:30:00,43.3,43.33,43.29,43.33,5690.0,40.3743,40.4023,40.365,40.4023,5690.0
2017-12-07 13:40:00,43.34,43.34,43.3,43.3,6264.0,40.4116,40.4116,40.3743,40.3743,6264.0
2017-12-07 13:50:00,43.3,43.31,43.24,43.3,14849.0,40.3743,40.3837,40.3184,40.3743,14849.0
2017-12-07 14:00:00,43.3,43.35,43.28,43.34,9415.0,40.3743,40.421,40.3557,40.4116,9415.0
2017-12-07 14:10:00,43.34,43.34,43.3,43.32,7998.0,40.4116,40.4116,40.3743,40.393,7998.0
2017-12-07 14:20:00,43.32,43.33,43.29,43.3,11640.0,40.393,40.4023,40.365,40.3743,11640.0
2017-12-07 14:30:00,43.29,43.33,43.28,43.31,12398.0,40.365,40.4023,40.3557,40.3837,12398.0
2017-12-07 14:40:00,43.3,43.31,43.26,43.31,18958.0,40.3743,40.3837,40.337,40.3837,18958.0
2017-12-07 14:50:00,43.3,43.33,43.28,43.33,16568.0,40.3743,40.4023,40.3557,40.4023,16568.0
2017-12-07 15:00:00,43.33,43.33,43.28,43.29,16465.0,40.4023,40.4023,40.3557,40.365,16465.0
2017-12-07 15:10:00,43.29,43.32,43.28,43.31,14102.0,40.365,40.393,40.3557,40.3837,14102.0
2017-12-07 15:20:00,43.3,43.33,43.29,43.3,40312.0,40.3743,40.4023,40.365,40.3743,40312.0
2017-12-07 15:30:00,43.3,43.34,43.3,43.33,64570.0,40.3743,40.4116,40.3743,40.4023,64570.0
2017-12-07 15:40:00,43.33,43.33,43.27,43.29,68694.0,40.4023,40.4023,40.3464,40.365,68694.0
2017-12-07 15:50:00,43.28,43.3,43.25,43.29,155346.0,40.3557,40.3743,40.3277,40.365,155346.0
2017-12-08 09:30:00,43.38,43.55,43.37,43.42,26354.0,40.4489,40.6074,40.4396,40.4862,26354.0
2017-12-08 09:40:00,43.42,43.44,43.29,43.33,27714.0,40.4862,40.5049,40.365,40.4023,27714.0
2017-12-08 09:50:00,43.32,43.35,43.29,43.34,20420.0,40.393,40.421,40.365,40.4116,20420.0
2017-12-08 10:00:00,43.34,43.35,43.3,43.35,9050.0,40.4116,40.421,40.3743,40.421,9050.0
2017-12-08 10:10:00,43.33,43.4,43.3,43.39,13139.0,40.4023,40.4676,40.3743,40.4583,13139.0
2017-12-08 10:20:00,43.38,43.42,43.36,43.38,5463.0,40.4489,40.4862,40.4303,40.4489,5463.0
2017-12-08 10:30:00,43.42,43.49,43.42,43.48,17805.0,40.4862,40.5515,40.4862,40.5422,17805.0
2017-12-08 10:40:00,43.47,43.53,43.46,43.52,15449.0,40.5329,40.5888,40.5235,40.5795,15449.0
2017-12-08 10:50:00,43.51,43.52,43.49,43.52,4191.0,40.5702,40.5795,40.5515,40.5795,4191.0
2017-12-08 11:00:00,43.52,43.55,43.52,43.54,2089.0,40.5795,40.6074,40.5795,40.5981,2089.0
2017-12-08 11:10:00,43.51,43.51,43.48,43.5,2479.0,40.5702,40.5702,40.5422,40.5608,2479.0
2017-12-08 11:20:00,43.5,43.56,43.5,43.56,4529.0,40.5608,40.6168,40.5608,40.6168,4529.0
2017-12-08 11:30:00,43.57,43.6,43.54,43.6,10644.0,40.6261,40.6541,40.5981,40.6541,10644.0
2017-12-08 11:40:00,43.61,43.63,43.56,43.58,6967.0,40.6634,40.682,40.6168,40.6354,6967.0
2017-12-08 11:50:00,43.59,43.59,43.54,43.57,1780.0,40.6447,40.6447,40.5981,40.6261,1780.0
2017-12-08 12:00:00,43.57,43.6,43.56,43.59,3679.0,40.6261,40.6541,40.6168,40.6447,3679.0
2017-12-08 12:10:00,43.59,43.59,43.56,43.57,1574.0,40.6447,40.6447,40.6168,40.6261,1574.0
2017-12-08 12:20:00,43.57,43.6,43.55,43.59,2014.0,40.6261,40.6541,40.6074,40.6447,2014.0
2017-12-08 12:30:00,43.59,43.62,43.58,43.6,43492.0,40.6447,40.6727,40.6354,40.6541,43492.0
2017-12-08 12:40:00,43.6,43.61,43.58,43.59,20785.0,40.6541,40.6634,40.6354,40.6447,20785.0
2017-12-08 12:50:00,43.6,43.61,43.58,43.59,2458.0,40.6541,40.6634,40.6354,40.6447,2458.0
2017-12-08 13:00:00,43.59,43.61,43.58,43.61,3700.0,40.6447,40.6634,40.6354,40.6634,3700.0
2017-12-08 13:10:00,43.61,43.62,43.55,43.58,8193.0,40.6634,40.6727,40.6074,40.6354,8193.0
2017-12-08 13:20:00,43.58,43.58,43.56,43.56,5336.0,40.6354,40.6354,40.6168,40.6168,5336.0
2017-12-08 13:30:00,43.57,43.57,43.51,43.52,1290.0,40.6261,40.6261,40.5702,40.5795,1290.0
2017-12-08 13:40:00,43.52,43.54,43.51,43.52,5287.0,40.5795,40.5981,40.5702,40.5795,5287.0
2017-12-08 13:50:00,43.51,43.53,43.51,43.52,1782.0,40.5702,40.5888,40.5702,40.5795,1782.0
2017-12-08 14:00:00,43.52,43.52,43.5,43.51,2070.0,40.5795,40.5795,40.5608,40.5702,2070.0
2017-12-08 14:10:00,43.51,43.52,43.5,43.52,7182.0,40.5702,40.5795,40.5608,40.5795,7182.0
2017-12-08 14:20:00,43.51,43.55,43.49,43.54,8580.0,40.5702,40.6074,40.5515,40.5981,8580.0
2017-12-08 14:30:00,43.55,43.55,43.52,43.55,6115.0,40.6074,40.6074,40.5795,40.6074,6115.0
2017-12-08 14:40:00,43.55,43.57,43.53,43.55,6312.0,40.6074,40.6261,40.5888,40.6074,6312.0
2017-12-08 14:50:00,43.54,43.57,43.53,43.55,17876.0,40.5981,40.6261,40.5888,40.6074,17876.0
2017-12-08 15:00:00,43.57,43.6,43.57,43.59,37255.0,40.6261,40.6541,40.6261,40.6447,37255.0
2017-12-08 15:10:00,43.59,43.59,43.56,43.57,7802.0,40.6447,40.6447,40.6168,40.6261,7802.0
2017-12-08 15:20:00,43.58,43.62,43.57,43.59,11700.0,40.6354,40.6727,40.6261,40.6447,11700.0
2017-12-08 15:30:00,43.59,43.62,43.58,43.61,45781.0,40.6447,40.6727,40.6354,40.6634,45781.0
2017-12-08 15:40:00,43.61,43.62,43.55,43.55,51547.0,40.6634,40.6727,40.6074,40.6074,51547.0
2017-12-08 15:50:00,43.56,43.62,43.56,43.61,112042.0,40.6168,40.6727,40.6168,40.6634,112042.0
2017-12-11 09:30:00,43.64,43.73,43.45,43.45,59784.0,40.6914,40.7753,40.5142,40.5142,59784.0
2017-12-11 09:40:00,43.45,43.52,43.45,43.5,15200.0,40.5142,40.5795,40.5142,40.5608,15200.0
2017-12-11 09:50:00,43.5,43.52,43.47,43.51,19069.0,40.5608,40.5795,40.5329,40.5702,19069.0
2017-12-11 10:00:00,43.51,43.52,43.48,43.51,10854.0,40.5702,40.5795,40.5422,40.5702,10854.0
2017-12-11 10:10:00,43.52,43.54,43.46,43.47,30761.0,40.5795,40.5981,40.5235,40.5329,30761.0
2017-12-11 10:20:00,43.46,43.46,43.4,43.43,56552.0,40.5235,40.5235,40.4676,40.4956,56552.0
2017-12-11 10:30:00,43.44,43.44,43.36,43.44,12022.0,40.5049,40.5049,40.4303,40.5049,12022.0
2017-12-11 10:40:00,43.43,43.45,43.4,43.41,7917.0,40.4956,40.5142,40.4676,40.4769,7917.0
2017-12-11 10:50:00,43.42,43.44,43.39,43.39,10355.0,40.4862,40.5049,40.4583,40.4583,10355.0
2017-12-11 11:00:00,43.38,43.41,43.35,43.36,9044.0,40.4489,40.4769,40.421,40.4303,9044.0
2017-12-11 11:10:00,43.36,43.39,43.34,43.38,14509.0,40.4303,40.4583,40.4116,40.4489,14509.0
2017-12-11 11:20:00,43.37,43.42,43.37,43.41,9414.0,40.4396,40.4862,40.4396,40.4769,9414.0
2017-12-11 11:30:00,43.41,43.42,43.38,43.39,8709.0,40.4769,40.4862,40.4489,40.4583,8709.0
2017-12-11 11:40:00,43.39,43.4,43.34,43.34,8214.0,40.4583,40.4676,40.4116,40.4116,8214.0
2017-12-11 11:50:00,43.33,43.36,43.29,43.32,47418.0,40.4023,40.4303,40.365,40.393,47418.0
2017-12-11 12:00:00,43.32,43.34,43.3,43.32,30261.0,40.393,40.4116,40.3743,40.393,30261.0
2017-12-11 12:10:00,43.32,43.33,43.3,43.32,14671.0,40.393,40.4023,40.3743,40.393,14671.0
2017-12-11 12:20:00,43.32,43.33,43.29,43.29,8428.0,40.393,40.4023,40.365,40.365,8428.0
2017-12-11 12:30:00,43.3,43.33,43.29,43.33,19398.0,40.3743,40.4023,40.365,40.4023,19398.0
2017-12-11 12:40:00,43.32,43.35,43.32,43.32,9274.0,40.393,40.421,40.393,40.393,9274.0
2017-12-11 12:50:00,43.32,43.34,43.31,43.33,4630.0,40.393,40.4116,40.3837,40.4023,4630.0
2017-12-11 13:00:00,43.33,43.36,43.3,43.34,8946.0,40.4023,40.4303,40.3743,40.4116,8946.0
2017-12-11 13:10:00,43.35,43.36,43.32,43.34,9783.0,40.421,40.4303,40.393,40.4116,9783.0
2017-12-11 13:20:00,43.33,43.34,43.31,43.34,6500.0,40.4023,40.4116,40.3837,40.4116,6500.0
2017-12-11 13:30:00,43.34,43.34,43.31,43.34,5400.0,40.4116,40.4116,40.3837,40.4116,5400.0
2017-12-11 13:40:00,43.35,43.35,43.33,43.34,6162.0,40.421,40.421,40.4023,40.4116,6162.0
2017-12-11 13:50:00,43.34,43.35,43.32,43.35,8790.0,40.4116,40.421,40.393,40.421,8790.0
2017-12-11 14:00:00,43.35,43.36,43.33,43.33,3793.0,40.421,40.4303,40.4023,40.4023,3793.0
2017-12-11 14:10:00,43.34,43.35,43.32,43.33,12506.0,40.4116,40.421,40.393,40.4023,12506.0
2017-12-11 14:20:00,43.33,43.33,43.32,43.33,5883.0,40.4023,40.4023,40.393,40.4023,5883.0
2017-12-11 14:30:00,43.33,43.33,43.31,43.33,49614.0,40.4023,40.4023,40.3837,40.4023,49614.0
2017-12-11 14:40:00,43.33,43.34,43.32,43.33,13283.0,40.4023,40.4116,40.393,40.4023,13283.0
2017-12-11 14:50:00,43.33,43.34,43.32,43.34,17931.0,40.4023,40.4116,40.393,40.4116,17931.0
2017-12-11 15:00:00,43.33,43.35,43.32,43.33,51589.0,40.4023,40.421,40.393,40.4023,51589.0
2017-12-11 15:10:00,43.33,43.35,43.32,43.34,14462.0,40.4023,40.421,40.393,40.4116,14462.0
2017-12-11 15:20:00,43.34,43.34,43.29,43.3,24753.0,40.4116,40.4116,40.365,40.3743,24753.0
2017-12-11 15:30:00,43.3,43.31,43.28,43.3,42489.0,40.3743,40.3837,40.3557,40.3743,42489.0
2017-12-11 15:40:00,43.3,43.32,43.29,43.31,52487.0,40.3743,40.393,40.365,40.3837,52487.0
2017-12-11 15:50:00,43.31,43.35,43.28,43.33,74749.0,40.3837,40.421,40.3557,40.4023,74749.0
2017-12-12 09:30:00,43.34,43.51,43.34,43.5,23498.0,40.4116,40.5702,40.4116,40.5608,23498.0
2017-12-12 09:40:00,43.49,43.49,43.37,43.38,11887.0,40.5515,40.5515,40.4396,40.4489,11887.0
2017-12-12 09:50:00,43.37,43.4,43.35,43.4,10712.0,40.4396,40.4676,40.421,40.4676,10712.0
2017-12-12 10:00:00,43.39,43.43,43.38,43.4,14403.0,40.4583,40.4956,40.4489,40.4676,14403.0
2017-12-12 10:10:00,43.4,43.44,43.38,43.42,19686.0,40.4676,40.5049,40.4489,40.4862,19686.0
2017-12-12 10:20:00,43.43,43.48,43.41,43.46,17018.0,40.4956,40.5422,40.4769,40.5235,17018.0
2017-12-12 10:30:00,43.46,43.47,43.41,43.41,6636.0,40.5235,40.5329,40.4769,40.4769,6636.0
2017-12-12 10:40:00,43.41,43.41,43.38,43.39,7436.0,40.4769,40.4769,40.4489,40.4583,7436.0
2017-12-12 10:50:00,43.39,43.41,43.38,43.39,6526.0,40.4583,40.4769,40.4489,40.4583,6526.0
2017-12-12 11:00:00,43.4,43.41,43.37,43.37,7104.0,40.4676,40.4769,40.4396,40.4396,7104.0
2017-12-12 11:10:00,43.38,43.43,43.38,43.43,5694.0,40.4489,40.4956,40.4489,40.4956,5694.0
2017-12-12 11:20:00,43.43,43.46,43.39,43.41,15610.0,40.4956,40.5235,40.4583,40.4769,15610.0
2017-12-12 11:30:00,43.41,43.48,43.41,43.44,21643.0,40.4769,40.5422,40.4769,40.5049,21643.0
2017-12-12 11:40:00,43.43,43.47,43.43,43.44,9591.0,40.4956,40.5329,40.4956,40.5049,9591.0
2017-12-12 11:50:00,43.44,43.46,43.41,43.46,8183.0,40.5049,40.5235,40.4769,40.5235,8183.0
2017-12-12 12:00:00,43.46,43.47,43.45,43.46,14642.0,40.5235,40.5329,40.5142,40.5235,14642.0
2017-12-12 12:10:00,43.45,43.46,43.44,43.45,14171.0,40.5142,40.5235,40.5049,40.5142,14171.0
2017-12-12 12:20:00,43.45,43.46,43.35,43.36,23700.0,40.5142,40.5235,40.421,40.4303,23700.0
2017-12-12 12:30:00,43.36,43.4,43.36,43.37,10402.0,40.4303,40.4676,40.4303,40.4396,10402.0
2017-12-12 12:40:00,43.37,43.39,43.35,43.38,12763.0,40.4396,40.4583,40.421,40.4489,12763.0
2017-12-12 12:50:00,43.4,43.44,43.4,43.4,8556.0,40.4676,40.5049,40.4676,40.4676,8556.0
2017-12-12 13:00:00,43.4,43.42,43.38,43.4,8624.0,40.4676,40.4862,40.4489,40.4676,8624.0
2017-12-12 13:10:00,43.4,43.41,43.36,43.39,5260.0,40.4676,40.4769,40.4303,40.4583,5260.0
2017-12-12 13:20:00,43.4,43.42,43.38,43.41,56914.0,40.4676,40.4862,40.4489,40.4769,56914.0
2017-12-12 13:30:00,43.41,43.44,43.37,43.4,94777.0,40.4769,40.5049,40.4396,40.4676,94777.0
2017-12-12 13:40:00,43.39,43.41,43.36,43.36,7900.0,40.4583,40.4769,40.4303,40.4303,7900.0
2017-12-12 13:50:00,43.36,43.36,43.33,43.33,6146.0,40.4303,40.4303,40.4023,40.4023,6146.0
2017-12-12 14:00:00,43.33,43.35,43.32,43.34,8940.0,40.4023,40.421,40.393,40.4116,8940.0
2017-12-12 14:10:00,43.34,43.38,43.32,43.36,13956.0,40.4116,40.4489,40.393,40.4303,13956.0
2017-12-12 14:20:00,43.36,43.36,43.34,43.34,9964.0,40.4303,40.4303,40.4116,40.4116,9964.0
2017-12-12 14:30:00,43.36,43.36,43.29,43.29,16448.0,40.4303,40.4303,40.365,40.365,16448.0
2017-12-12 14:40:00,43.29,43.31,43.27,43.3,12100.0,40.365,40.3837,40.3464,40.3743,12100.0
2017-12-12 14:50:00,43.31,43.31,43.27,43.27,72596.0,40.3837,40.3837,40.3464,40.3464,72596.0
2017-12-12 15:00:00,43.27,43.28,43.22,43.25,29892.0,40.3464,40.3557,40.2997,40.3277,29892.0
2017-12-12 15:10:00,43.24,43.25,43.22,43.24,19190.0,40.3184,40.3277,40.2997,40.3184,19190.0
2017-12-12 15:20:00,43.24,43.28,43.24,43.25,22341.0,40.3184,40.3557,40.3184,40.3277,22341.0
2017-12-12 15:30:00,43.26,43.28,43.24,43.26,28469.0,40.337,40.3557,40.3184,40.337,28469.0
2017-12-12 15:40:00,43.25,43.26,43.22,43.23,32677.0,40.3277,40.337,40.2997,40.3091,32677.0
2017-12-12 15:50:00,43.23,43.23,43.17,43.19,158749.0,40.3091,40.3091,40.2531,40.2718,158749.0
2017-12-13 09:30:00,43.21,43.44,43.19,43.38,40450.0,40.2904,40.5049,40.2718,40.4489,40450.0
2017-12-13 09:40:00,43.39,43.39,43.29,43.3,14123.0,40.4583,40.4583,40.365,40.3743,14123.0
2017-12-13 09:50:00,43.29,43.35,43.28,43.32,8736.0,40.365,40.421,40.3557,40.393,8736.0
2017-12-13 10:00:00,43.33,43.33,43.23,43.32,32835.0,40.4023,40.4023,40.3091,40.393,32835.0
2017-12-13 10:10:00,43.32,43.35,43.28,43.33,29200.0,40.393,40.421,40.3557,40.4023,29200.0
2017-12-13 10:20:00,43.35,43.41,43.35,43.37,24297.0,40.421,40.4769,40.421,40.4396,24297.0
2017-12-13 10:30:00,43.37,43.43,43.36,43.37,6714.0,40.4396,40.4956,40.4303,40.4396,6714.0
2017-12-13 10:40:00,43.37,43.4,43.34,43.37,149517.0,40.4396,40.4676,40.4116,40.4396,149517.0
2017-12-13 10:50:00,43.37,43.38,43.36,43.36,10037.0,40.4396,40.4489,40.4303,40.4303,10037.0
2017-12-13 11:00:00,43.36,43.38,43.34,43.35,9128.0,40.4303,40.4489,40.4116,40.421,9128.0
2017-12-13 11:10:00,43.35,43.39,43.35,43.37,18165.0,40.421,40.4583,40.421,40.4396,18165.0
2017-12-13 11:20:00,43.37,43.41,43.36,43.39,9531.0,40.4396,40.4769,40.4303,40.4583,9531.0
2017-12-13 11:30:00,43.39,43.45,43.39,43.42,5566.0,40.4583,40.5142,40.4583,40.4862,5566.0
2017-12-13 11:40:00,43.43,43.47,43.38,43.47,7375.0,40.4956,40.5329,40.4489,40.5329,7375.0
2017-12-13 11:50:00,43.47,43.51,43.43,43.51,9650.0,40.5329,40.5702,40.4956,40.5702,9650.0
2017-12-13 12:00:00,43.5,43.51,43.45,43.46,8615.0,40.5608,40.5702,40.5142,40.5235,8615.0
2017-12-13 12:10:00,43.47,43.48,43.42,43.43,5669.0,40.5329,40.5422,40.4862,40.4956,5669.0
2017-12-13 12:20:00,43.43,43.45,43.4,43.44,12892.0,40.4956,40.5142,40.4676,40.5049,12892.0
2017-12-13 12:30:00,43.45,43.45,43.4,43.41,8100.0,40.5142,40.5142,40.4676,40.4769,8100.0
2017-12-13 12:40:00,43.42,43.44,43.41,43.44,13715.0,40.4862,40.5049,40.4769,40.5049,13715.0
2017-12-13 12:50:00,43.43,43.44,43.4,43.4,8245.0,40.4956,40.5049,40.4676,40.4676,8245.0
2017-12-13 13:00:00,43.4,43.41,43.38,43.41,12364.0,40.4676,40.4769,40.4489,40.4769,12364.0
2017-12-13 13:10:00,43.4,43.41,43.37,43.39,8338.0,40.4676,40.4769,40.4396,40.4583,8338.0
2017-12-13 13:20:00,43.38,43.39,43.37,43.39,10099.0,40.4489,40.4583,40.4396,40.4583,10099.0
2017-12-13 13:30:00,43.4,43.41,43.38,43.39,12370.0,40.4676,40.4769,40.4489,40.4583,12370.0
2017-12-13 13:40:00,43.39,43.41,43.37,43.37,12029.0,40.4583,40.4769,40.4396,40.4396,12029.0
2017-12-13 13:50:00,43.38,43.41,43.36,43.41,11142.0,40.4489,40.4769,40.4303,40.4769,11142.0
2017-12-13 14:00:00,43.47,43.5,43.42,43.44,22320.0,40.5329,40.5608,40.4862,40.5049,22320.0
2017-12-13 14:10:00,43.42,43.45,43.39,43.44,11886.0,40.4862,40.5142,40.4583,40.5049,11886.0
2017-12-13 14:20:00,43.44,43.45,43.43,43.43,13836.0,40.5049,40.5142,40.4956,40.4956,13836.0
2017-12-13 14:30:00,43.43,43.46,43.43,43.45,13541.0,40.4956,40.5235,40.4956,40.5142,13541.0
2017-12-13 14:40:00,43.45,43.46,43.44,43.45,9864.0,40.5142,40.5235,40.5049,40.5142,9864.0
2017-12-13 14:50:00,43.45,43.47,43.41,43.41,14259.0,40.5142,40.5329,40.4769,40.4769,14259.0
2017-12-13 15:00:00,43.42,43.44,43.4,43.41,16086.0,40.4862,40.5049,40.4676,40.4769,16086.0
2017-12-13 15:10:00,43.41,43.43,43.4,43.41,14278.0,40.4769,40.4956,40.4676,40.4769,14278.0
2017-12-13 15:20:00,43.42,43.43,43.38,43.39,25842.0,40.4862,40.4956,40.4489,40.4583,25842.0
2017-12-13 15:30:00,43.39,43.41,43.38,43.39,32128.0,40.4583,40.4769,40.4489,40.4583,32128.0
2017-12-13 15:40:00,43.39,43.4,43.37,43.38,42915.0,40.4583,40.4676,40.4396,40.4489,42915.0
2017-12-13 15:50:00,43.38,43.38,43.31,43.35,240826.0,40.4489,40.4489,40.3837,40.421,240826.0
2017-12-14 09:30:00,43.36,43.63,43.28,43.42,29263.0,40.4303,40.682,40.3557,40.4862,29263.0
2017-12-14 09:40:00,43.41,43.41,43.31,43.32,43868.0,40.4769,40.4769,40.3837,40.393,43868.0
2017-12-14 09:50:00,43.32,43.32,43.25,43.28,24044.0,40.393,40.393,40.3277,40.3557,24044.0
2017-12-14 10:00:00,43.26,43.27,43.17,43.2,46926.0,40.337,40.3464,40.2531,40.2811,46926.0
2017-12-14 10:10:00,43.19,43.24,43.18,43.22,52062.0,40.2718,40.3184,40.2624,40.2997,52062.0
2017-12-14 10:20:00,43.2,43.27,43.19,43.23,7186.0,40.2811,40.3464,40.2718,40.3091,7186.0
2017-12-14 10:30:00,43.24,43.32,43.24,43.32,11127.0,40.3184,40.393,40.3184,40.393,11127.0
2017-12-14 10:40:00,43.31,43.37,43.31,43.35,6678.0,40.3837,40.4396,40.3837,40.421,6678.0
2017-12-14 10:50:00,43.35,43.36,43.3,43.3,10650.0,40.421,40.4303,40.3743,40.3743,10650.0
2017-12-14 11:00:00,43.3,43.32,43.26,43.28,12184.0,40.3743,40.393,40.337,40.3557,12184.0
2017-12-14 11:10:00,43.27,43.27,43.19,43.21,100886.0,40.3464,40.3464,40.2718,40.2904,100886.0
2017-12-14 11:20:00,43.2,43.28,43.17,43.28,52837.0,40.2811,40.3557,40.2531,40.3557,52837.0
2017-12-14 11:30:00,43.29,43.3,43.24,43.28,104371.0,40.365,40.3743,40.3184,40.3557,104371.0
2017-12-14 11:40:00,43.28,43.33,43.28,43.33,3352.0,40.3557,40.4023,40.3557,40.4023,3352.0
2017-12-14 11:50:00,43.33,43.38,43.32,43.38,91142.0,40.4023,40.4489,40.393,40.4489,91142.0
2017-12-14 12:00:00,43.39,43.42,43.38,43.39,4000.0,40.4583,40.4862,40.4489,40.4583,4000.0
2017-12-14 12:10:00,43.39,43.39,43.34,43.35,12751.0,40.4583,40.4583,40.4116,40.421,12751.0
2017-12-14 12:20:00,43.36,43.36,43.32,43.32,7866.0,40.4303,40.4303,40.393,40.393,7866.0
2017-12-14 12:30:00,43.3,43.3,43.26,43.28,2111.0,40.3743,40.3743,40.337,40.3557,2111.0
2017-12-14 12:40:00,43.29,43.32,43.28,43.28,3371.0,40.365,40.393,40.3557,40.3557,3371.0
2017-12-14 12:50:00,43.28,43.28,43.22,43.23,5586.0,40.3557,40.3557,40.2997,40.3091,5586.0
2017-12-14 13:00:00,43.23,43.25,43.22,43.24,1135.0,40.3091,40.3277,40.2997,40.3184,1135.0
2017-12-14 13:10:00,43.21,43.22,43.19,43.2,8237.0,40.2904,40.2997,40.2718,40.2811,8237.0
2017-12-14 13:20:00,43.19,43.22,43.19,43.22,3269.0,40.2718,40.2997,40.2718,40.2997,3269.0
2017-12-14 13:30:00,43.22,43.22,43.16,43.16,9646.0,40.2997,40.2997,40.2438,40.2438,9646.0
2017-12-14 13:40:00,43.16,43.17,43.13,43.16,34401.0,40.2438,40.2531,40.2158,40.2438,34401.0
2017-12-14 13:50:00,43.16,43.16,43.06,43.07,12093.0,40.2438,40.2438,40.1506,40.1599,12093.0
2017-12-14 14:00:00,43.07,43.11,43.07,43.1,4928.0,40.1599,40.1972,40.1599,40.1879,4928.0
2017-12-14 14:10:00,43.09,43.11,43.09,43.11,4002.0,40.1785,40.1972,40.1785,40.1972,4002.0
2017-12-14 14:20:00,43.11,43.11,42.95,42.96,17120.0,40.1972,40.1972,40.048,40.0573,17120.0
2017-12-14 14:30:00,42.94,43.0,42.94,42.98,12629.0,40.0387,40.0946,40.0387,40.076,12629.0
2017-12-14 14:40:00,42.97,42.99,42.96,42.98,27383.0,40.0666,40.0853,40.0573,40.076,27383.0
2017-12-14 14:50:00,42.99,43.09,42.99,43.07,7668.0,40.0853,40.1785,40.0853,40.1599,7668.0
2017-12-14 15:00:00,43.07,43.08,43.03,43.04,10757.0,40.1599,40.1692,40.1226,40.1319,10757.0
2017-12-14 15:10:00,43.05,43.07,43.01,43.02,9751.0,40.1412,40.1599,40.1039,40.1133,9751.0
2017-12-14 15:20:00,43.02,43.06,43.01,43.05,20717.0,40.1133,40.1506,40.1039,40.1412,20717.0
2017-12-14 15:30:00,43.04,43.15,43.04,43.14,87866.0,40.1319,40.2345,40.1319,40.2252,87866.0
2017-12-14 15:40:00,43.14,43.17,43.06,43.09,35614.0,40.2252,40.2531,40.1506,40.1785,35614.0
2017-12-14 15:50:00,43.09,43.09,43.02,43.03,76034.0,40.1785,40.1785,40.1133,40.1226,76034.0
2017-12-15 09:30:00,43.14,43.24,43.06,43.14,146071.0,40.3231,40.4166,40.2483,40.3231,146071.0
2017-12-15 09:40:00,43.15,43.23,43.13,43.23,17931.0,40.3324,40.4072,40.3138,40.4072,17931.0
2017-12-15 09:50:00,43.22,43.23,43.17,43.17,8505.0,40.3979,40.4072,40.3511,40.3511,8505.0
2017-12-15 10:00:00,43.23,43.24,43.14,43.14,14521.0,40.4072,40.4166,40.3231,40.3231,14521.0
2017-12-15 10:10:00,43.15,43.27,43.14,43.24,9446.0,40.3324,40.4446,40.3231,40.4166,9446.0
2017-12-15 10:20:00,43.23,43.28,43.22,43.26,39225.0,40.4072,40.454,40.3979,40.4353,39225.0
2017-12-15 10:30:00,43.26,43.26,43.2,43.23,4854.0,40.4353,40.4353,40.3792,40.4072,4854.0
2017-12-15 10:40:00,43.25,43.26,43.21,43.22,7060.0,40.4259,40.4353,40.3885,40.3979,7060.0
2017-12-15 10:50:00,43.22,43.23,43.2,43.21,14003.0,40.3979,40.4072,40.3792,40.3885,14003.0
2017-12-15 11:00:00,43.21,43.25,43.2,43.24,30729.0,40.3885,40.4259,40.3792,40.4166,30729.0
2017-12-15 11:10:00,43.24,43.3,43.24,43.3,32922.0,40.4166,40.4726,40.4166,40.4726,32922.0
2017-12-15 11:20:00,43.3,43.31,43.26,43.31,69050.0,40.4726,40.482,40.4353,40.482,69050.0
2017-12-15 11:30:00,43.31,43.36,43.28,43.29,29205.0,40.482,40.5287,40.454,40.4633,29205.0
2017-12-15 11:40:00,43.31,43.31,43.23,43.23,15143.0,40.482,40.482,40.4072,40.4072,15143.0
2017-12-15 11:50:00,43.25,43.29,43.24,43.29,7615.0,40.4259,40.4633,40.4166,40.4633,7615.0
2017-12-15 12:00:00,43.28,43.29,43.22,43.24,8500.0,40.454,40.4633,40.3979,40.4166,8500.0
2017-12-15 12:10:00,43.23,43.25,43.2,43.23,7630.0,40.4072,40.4259,40.3792,40.4072,7630.0
2017-12-15 12:20:00,43.22,43.27,43.21,43.26,22293.0,40.3979,40.4446,40.3885,40.4353,22293.0
2017-12-15 12:30:00,43.25,43.28,43.24,43.27,16194.0,40.4259,40.454,40.4166,40.4446,16194.0
2017-12-15 12:40:00,43.27,43.28,43.25,43.27,12900.0,40.4446,40.454,40.4259,40.4446,12900.0
2017-12-15 12:50:00,43.27,43.28,43.23,43.25,21234.0,40.4446,40.454,40.4072,40.4259,21234.0
2017-12-15 13:00:00,43.26,43.27,43.24,43.24,48163.0,40.4353,40.4446,40.4166,40.4166,48163.0
2017-12-15 13:10:00,43.25,43.26,43.22,43.23,12189.0,40.4259,40.4353,40.3979,40.4072,12189.0
2017-12-15 13:20:00,43.24,43.24,43.2,43.22,5500.0,40.4166,40.4166,40.3792,40.3979,5500.0
2017-12-15 13:30:00,43.22,43.24,43.21,43.23,4546.0,40.3979,40.4166,40.3885,40.4072,4546.0
2017-12-15 13:40:00,43.23,43.28,43.22,43.27,6593.0,40.4072,40.454,40.3979,40.4446,6593.0
2017-12-15 13:50:00,43.27,43.33,43.26,43.32,55324.0,40.4446,40.5007,40.4353,40.4913,55324.0
2017-12-15 14:00:00,43.31,43.37,43.31,43.37,16028.0,40.482,40.5381,40.482,40.5381,16028.0
2017-12-15 14:10:00,43.37,43.4,43.35,43.38,17954.0,40.5381,40.5661,40.5194,40.5474,17954.0
2017-12-15 14:20:00,43.39,43.41,43.38,43.39,23220.0,40.5568,40.5755,40.5474,40.5568,23220.0
2017-12-15 14:30:00,43.4,43.4,43.38,43.38,21375.0,40.5661,40.5661,40.5474,40.5474,21375.0
2017-12-15 14:40:00,43.38,43.41,43.37,43.41,17841.0,40.5474,40.5755,40.5381,40.5755,17841.0
2017-12-15 14:50:00,43.41,43.41,43.32,43.34,19082.0,40.5755,40.5755,40.4913,40.51,19082.0
2017-12-15 15:00:00,43.35,43.39,43.35,43.39,11647.0,40.5194,40.5568,40.5194,40.5568,11647.0
2017-12-15 15:10:00,43.38,43.4,43.36,43.37,29028.0,40.5474,40.5661,40.5287,40.5381,29028.0
2017-12-15 15:20:00,43.37,43.39,43.37,43.37,58464.0,40.5381,40.5568,40.5381,40.5381,58464.0
2017-12-15 15:30:00,43.36,43.37,43.29,43.31,47924.0,40.5287,40.5381,40.4633,40.482,47924.0
2017-12-15 15:40:00,43.31,43.34,43.25,43.25,70850.0,40.482,40.51,40.4259,40.4259,70850.0
2017-12-15 15:50:00,43.26,43.31,43.24,43.29,141125.0,40.4353,40.482,40.4166,40.4633,141125.0
2017-12-18 09:30:00,43.6,43.74,43.56,43.74,45417.0,40.7531,40.8839,40.7157,40.8839,45417.0
2017-12-18 09:40:00,43.76,43.79,43.72,43.73,21334.0,40.9026,40.9307,40.8652,40.8746,21334.0
2017-12-18 09:50:00,43.73,43.83,43.73,43.82,84270.0,40.8746,40.968,40.8746,40.9587,84270.0
2017-12-18 10:00:00,43.86,43.88,43.78,43.79,42336.0,40.9961,41.0148,40.9213,40.9307,42336.0
2017-12-18 10:10:00,43.8,43.85,43.8,43.84,18445.0,40.94,40.9867,40.94,40.9774,18445.0
2017-12-18 10:20:00,43.84,43.84,43.78,43.79,12209.0,40.9774,40.9774,40.9213,40.9307,12209.0
2017-12-18 10:30:00,43.8,43.84,43.78,43.84,24520.0,40.94,40.9774,40.9213,40.9774,24520.0
2017-12-18 10:40:00,43.83,43.88,43.83,43.88,19425.0,40.968,41.0148,40.968,41.0148,19425.0
2017-12-18 10:50:00,43.88,43.92,43.86,43.9,22408.0,41.0148,41.0522,40.9961,41.0335,22408.0
2017-12-18 11:00:00,43.9,43.9,43.86,43.87,9843.0,41.0335,41.0335,40.9961,41.0054,9843.0
2017-12-18 11:10:00,43.87,43.88,43.81,43.82,7691.0,41.0054,41.0148,40.9493,40.9587,7691.0
2017-12-18 11:20:00,43.82,43.84,43.81,43.83,5500.0,40.9587,40.9774,40.9493,40.968,5500.0
2017-12-18 11:30:00,43.83,43.87,43.82,43.87,7914.0,40.968,41.0054,40.9587,41.0054,7914.0
2017-12-18 11:40:00,43.86,43.87,43.85,43.85,8119.0,40.9961,41.0054,40.9867,40.9867,8119.0
2017-12-18 11:50:00,43.85,43.89,43.85,43.88,5862.0,40.9867,41.0241,40.9867,41.0148,5862.0
2017-12-18 12:00:00,43.89,43.92,43.88,43.9,6700.0,41.0241,41.0522,41.0148,41.0335,6700.0
2017-12-18 12:10:00,43.9,43.9,43.87,43.9,6112.0,41.0335,41.0335,41.0054,41.0335,6112.0
2017-12-18 12:20:00,43.9,43.94,43.9,43.94,19198.0,41.0335,41.0709,41.0335,41.0709,19198.0
2017-12-18 12:30:00,43.93,43.95,43.92,43.95,13716.0,41.0615,41.0802,41.0522,41.0802,13716.0
2017-12-18 12:40:00,43.95,43.96,43.94,43.94,3858.0,41.0802,41.0896,41.0709,41.0709,3858.0
2017-12-18 12:50:00,43.94,43.95,43.9,43.91,5540.0,41.0709,41.0802,41.0335,41.0428,5540.0
2017-12-18 13:00:00,43.9,43.93,43.9,43.93,2900.0,41.0335,41.0615,41.0335,41.0615,2900.0
2017-12-18 13:10:00,43.93,43.94,43.92,43.94,3965.0,41.0615,41.0709,41.0522,41.0709,3965.0
2017-12-18 13:20:00,43.94,43.96,43.91,43.92,4762.0,41.0709,41.0896,41.0428,41.0522,4762.0
2017-12-18 13:30:00,43.92,43.92,43.9,43.9,7287.0,41.0522,41.0522,41.0335,41.0335,7287.0
2017-12-18 13:40:00,43.9,43.9,43.88,43.9,11083.0,41.0335,41.0335,41.0148,41.0335,11083.0
2017-12-18 13:50:00,43.9,43.93,43.9,43.91,7000.0,41.0335,41.0615,41.0335,41.0428,7000.0
2017-12-18 14:00:00,43.91,43.96,43.91,43.96,4806.0,41.0428,41.0896,41.0428,41.0896,4806.0
2017-12-18 14:10:00,43.95,43.97,43.94,43.97,5933.0,41.0802,41.0989,41.0709,41.0989,5933.0
2017-12-18 14:20:00,43.96,43.99,43.95,43.95,36848.0,41.0896,41.1176,41.0802,41.0802,36848.0
2017-12-18 14:30:00,43.95,43.97,43.95,43.97,6346.0,41.0802,41.0989,41.0802,41.0989,6346.0
2017-12-18 14:40:00,43.96,43.97,43.95,43.97,2600.0,41.0896,41.0989,41.0802,41.0989,2600.0
2017-12-18 14:50:00,43.97,43.99,43.97,43.98,3191.0,41.0989,41.1176,41.0989,41.1082,3191.0
2017-12-18 15:00:00,43.98,44.01,43.98,44.01,31920.0,41.1082,41.1363,41.1082,41.1363,31920.0
2017-12-18 15:10:00,44.01,44.03,44.0,44.01,8597.0,41.1363,41.155,41.1269,41.1363,8597.0
2017-12-18 15:20:00,44.01,44.01,43.94,43.94,25403.0,41.1363,41.1363,41.0709,41.0709,25403.0
2017-12-18 15:30:00,43.93,43.98,43.92,43.97,16153.0,41.0615,41.1082,41.0522,41.0989,16153.0
2017-12-18 15:40:00,43.97,44.01,43.97,43.99,29674.0,41.0989,41.1363,41.0989,41.1176,29674.0
2017-12-18 15:50:00,43.98,44.0,43.96,43.97,106167.0,41.1082,41.1269,41.0896,41.0989,106167.0
2017-12-19 09:30:00,44.08,44.14,44.03,44.12,27091.0,41.2017,41.2578,41.155,41.2391,27091.0
2017-12-19 09:40:00,44.11,44.11,43.94,43.94,37127.0,41.2298,41.2298,41.0709,41.0709,37127.0
2017-12-19 09:50:00,43.95,43.95,43.84,43.85,27232.0,41.0802,41.0802,40.9774,40.9867,27232.0
2017-12-19 10:00:00,43.85,43.92,43.85,43.91,64725.0,40.9867,41.0522,40.9867,41.0428,64725.0
2017-12-19 10:10:00,43.92,43.94,43.91,43.94,21371.0,41.0522,41.0709,41.0428,41.0709,21371.0
2017-12-19 10:20:00,43.94,43.98,43.93,43.96,22091.0,41.0709,41.1082,41.0615,41.0896,22091.0
2017-12-19 10:30:00,43.96,44.0,43.96,43.99,23044.0,41.0896,41.1269,41.0896,41.1176,23044.0
2017-12-19 10:40:00,43.99,44.0,43.96,43.99,15132.0,41.1176,41.1269,41.0896,41.1176,15132.0
2017-12-19 10:50:00,43.99,44.04,43.99,44.03,8975.0,41.1176,41.1643,41.1176,41.155,8975.0
2017-12-19 11:00:00,44.04,44.05,44.02,44.03,9000.0,41.1643,41.1737,41.1456,41.155,9000.0
2017-12-19 11:10:00,44.04,44.08,44.02,44.05,38595.0,41.1643,41.2017,41.1456,41.1737,38595.0
2017-12-19 11:20:00,44.05,44.05,44.01,44.01,6710.0,41.1737,41.1737,41.1363,41.1363,6710.0
2017-12-19 11:30:00,44.0,44.01,43.95,43.95,25480.0,41.1269,41.1363,41.0802,41.0802,25480.0
2017-12-19 11:40:00,43.95,43.97,43.93,43.97,14440.0,41.0802,41.0989,41.0615,41.0989,14440.0
2017-12-19 11:50:00,43.97,43.99,43.96,43.96,10457.0,41.0989,41.1176,41.0896,41.0896,10457.0
2017-12-19 12:00:00,43.97,43.98,43.92,43.93,6700.0,41.0989,41.1082,41.0522,41.0615,6700.0
2017-12-19 12:10:00,43.93,43.96,43.92,43.96,6712.0,41.0615,41.0896,41.0522,41.0896,6712.0
2017-12-19 12:20:00,43.96,43.96,43.91,43.93,13216.0,41.0896,41.0896,41.0428,41.0615,13216.0
2017-12-19 12:30:00,43.93,43.95,43.91,43.95,14868.0,41.0615,41.0802,41.0428,41.0802,14868.0
2017-12-19 12:40:00,43.95,43.95,43.91,43.93,7420.0,41.0802,41.0802,41.0428,41.0615,7420.0
2017-12-19 12:50:00,43.93,43.99,43.93,43.99,9081.0,41.0615,41.1176,41.0615,41.1176,9081.0
2017-12-19 13:00:00,43.99,44.0,43.97,43.97,6419.0,41.1176,41.1269,41.0989,41.0989,6419.0
2017-12-19 13:10:00,43.97,44.0,43.97,44.0,5950.0,41.0989,41.1269,41.0989,41.1269,5950.0
2017-12-19 13:20:00,44.0,44.0,43.98,43.98,6270.0,41.1269,41.1269,41.1082,41.1082,6270.0
2017-12-19 13:30:00,43.98,43.98,43.95,43.96,10245.0,41.1082,41.1082,41.0802,41.0896,10245.0
2017-12-19 13:40:00,43.95,43.97,43.94,43.96,10414.0,41.0802,41.0989,41.0709,41.0896,10414.0
2017-12-19 13:50:00,43.96,43.96,43.94,43.95,7040.0,41.0896,41.0896,41.0709,41.0802,7040.0
2017-12-19 14:00:00,43.95,43.95,43.92,43.93,16122.0,41.0802,41.0802,41.0522,41.0615,16122.0
2017-12-19 14:10:00,43.93,43.93,43.9,43.9,39794.0,41.0615,41.0615,41.0335,41.0335,39794.0
2017-12-19 14:20:00,43.91,43.94,43.91,43.92,45334.0,41.0428,41.0709,41.0428,41.0522,45334.0
2017-12-19 14:30:00,43.91,43.92,43.9,43.91,14488.0,41.0428,41.0522,41.0335,41.0428,14488.0
2017-12-19 14:40:00,43.91,43.92,43.89,43.9,32696.0,41.0428,41.0522,41.0241,41.0335,32696.0
2017-12-19 14:50:00,43.91,43.92,43.87,43.9,61607.0,41.0428,41.0522,41.0054,41.0335,61607.0
2017-12-19 15:00:00,43.9,43.9,43.81,43.82,34479.0,41.0335,41.0335,40.9493,40.9587,34479.0
2017-12-19 15:10:00,43.82,43.86,43.82,43.86,22622.0,40.9587,40.9961,40.9587,40.9961,22622.0
2017-12-19 15:20:00,43.86,43.91,43.86,43.9,32657.0,40.9961,41.0428,40.9961,41.0335,32657.0
2017-12-19 15:30:00,43.91,43.93,43.89,43.91,67529.0,41.0428,41.0615,41.0241,41.0428,67529.0
2017-12-19 15:40:00,43.91,43.91,43.84,43.84,67537.0,41.0428,41.0428,40.9774,40.9774,67537.0
2017-12-19 15:50:00,43.85,43.86,43.81,43.83,155631.0,40.9867,40.9961,40.9493,40.968,155631.0
2017-12-20 09:30:00,44.0,44.16,44.0,44.06,31355.0,41.1269,41.2765,41.1269,41.183,31355.0
2017-12-20 09:40:00,44.04,44.05,43.96,43.99,34983.0,41.1643,41.1737,41.0896,41.1176,34983.0
2017-12-20 09:50:00,43.99,44.01,43.93,43.98,17967.0,41.1176,41.1363,41.0615,41.1082,17967.0
2017-12-20 10:00:00,43.99,44.05,43.98,44.05,21476.0,41.1176,41.1737,41.1082,41.1737,21476.0
2017-12-20 10:10:00,44.05,44.09,44.01,44.01,22459.0,41.1737,41.2111,41.1363,41.1363,22459.0
2017-12-20 10:20:00,44.01,44.03,43.97,43.99,20131.0,41.1363,41.155,41.0989,41.1176,20131.0
2017-12-20 10:30:00,43.99,43.99,43.95,43.96,14896.0,41.1176,41.1176,41.0802,41.0896,14896.0
2017-12-20 10:40:00,43.96,44.0,43.92,43.97,17554.0,41.0896,41.1269,41.0522,41.0989,17554.0
2017-12-20 10:50:00,43.97,44.03,43.97,44.03,14603.0,41.0989,41.155,41.0989,41.155,14603.0
2017-12-20 11:00:00,44.03,44.09,44.01,44.07,17376.0,41.155,41.2111,41.1363,41.1924,17376.0
2017-12-20 11:10:00,44.07,44.08,44.04,44.05,45894.0,41.1924,41.2017,41.1643,41.1737,45894.0
2017-12-20 11:20:00,44.05,44.06,44.02,44.05,46604.0,41.1737,41.183,41.1456,41.1737,46604.0
2017-12-20 11:30:00,44.05,44.08,44.04,44.04,7914.0,41.1737,41.2017,41.1643,41.1643,7914.0
2017-12-20 11:40:00,44.04,44.05,44.02,44.05,7760.0,41.1643,41.1737,41.1456,41.1737,7760.0
2017-12-20 11:50:00,44.05,44.05,44.01,44.02,7814.0,41.1737,41.1737,41.1363,41.1456,7814.0
2017-12-20 12:00:00,44.02,44.03,43.98,43.99,19438.0,41.1456,41.155,41.1082,41.1176,19438.0
2017-12-20 12:10:00,43.99,44.04,43.99,44.03,9040.0,41.1176,41.1643,41.1176,41.155,9040.0
2017-12-20 12:20:00,44.03,44.07,44.03,44.05,13891.0,41.155,41.1924,41.155,41.1737,13891.0
2017-12-20 12:30:00,44.05,44.05,44.0,44.01,26239.0,41.1737,41.1737,41.1269,41.1363,26239.0
2017-12-20 12:40:00,44.02,44.11,44.0,44.11,16451.0,41.1456,41.2298,41.1269,41.2298,16451.0
2017-12-20 12:50:00,44.11,44.11,44.07,44.07,10000.0,41.2298,41.2298,41.1924,41.1924,10000.0
2017-12-20 13:00:00,44.08,44.08,44.05,44.08,5389.0,41.2017,41.2017,41.1737,41.2017,5389.0
2017-12-20 13:10:00,44.08,44.11,44.08,44.11,8640.0,41.2017,41.2298,41.2017,41.2298,8640.0
2017-12-20 13:20:00,44.11,44.13,44.1,44.11,8904.0,41.2298,41.2485,41.2204,41.2298,8904.0
2017-12-20 13:30:00,44.12,44.14,44.12,44.12,9077.0,41.2391,41.2578,41.2391,41.2391,9077.0
2017-12-20 13:40:00,44.13,44.13,44.11,44.13,9600.0,41.2485,41.2485,41.2298,41.2485,9600.0
2017-12-20 13:50:00,44.13,44.15,44.11,44.14,14643.0,41.2485,41.2671,41.2298,41.2578,14643.0
2017-12-20 14:00:00,44.13,44.14,44.11,44.14,6727.0,41.2485,41.2578,41.2298,41.2578,6727.0
2017-12-20 14:10:00,44.14,44.16,44.13,44.16,8491.0,41.2578,41.2765,41.2485,41.2765,8491.0
2017-12-20 14:20:00,44.16,44.16,44.11,44.12,9872.0,41.2765,41.2765,41.2298,41.2391,9872.0
2017-12-20 14:30:00,44.11,44.14,44.11,44.14,4800.0,41.2298,41.2578,41.2298,41.2578,4800.0
2017-12-20 14:40:00,44.14,44.16,44.13,44.14,6021.0,41.2578,41.2765,41.2485,41.2578,6021.0
2017-12-20 14:50:00,44.14,44.17,44.13,44.16,7558.0,41.2578,41.2858,41.2485,41.2765,7558.0
2017-12-20 15:00:00,44.16,44.18,44.15,44.17,11008.0,41.2765,41.2952,41.2671,41.2858,11008.0
2017-12-20 15:10:00,44.18,44.22,44.17,44.21,22576.0,41.2952,41.3326,41.2858,41.3232,22576.0
2017-12-20 15:20:00,44.2,44.22,44.19,44.2,20620.0,41.3139,41.3326,41.3045,41.3139,20620.0
2017-12-20 15:30:00,44.21,44.22,44.17,44.19,36013.0,41.3232,41.3326,41.2858,41.3045,36013.0
2017-12-20 15:40:00,44.19,44.2,44.17,44.2,38757.0,41.3045,41.3139,41.2858,41.3139,38757.0
2017-12-20 15:50:00,44.19,44.21,44.16,44.18,391431.0,41.3045,41.3232,41.2765,41.2952,391431.0
2017-12-21 09:30:00,44.2,44.2,43.94,43.97,53407.0,41.3139,41.3139,41.0709,41.0989,53407.0
2017-12-21 09:40:00,43.98,44.07,43.97,44.05,20250.0,41.1082,41.1924,41.0989,41.1737,20250.0
2017-12-21 09:50:00,44.06,44.11,44.06,44.09,14564.0,41.183,41.2298,41.183,41.2111,14564.0
2017-12-21 10:00:00,44.07,44.15,44.07,44.13,11802.0,41.1924,41.2671,41.1924,41.2485,11802.0
2017-12-21 10:10:00,44.14,44.16,44.11,44.14,10921.0,41.2578,41.2765,41.2298,41.2578,10921.0
2017-12-21 10:20:00,44.14,44.14,44.11,44.12,4204.0,41.2578,41.2578,41.2298,41.2391,4204.0
2017-12-21 10:30:00,44.12,44.17,44.1,44.15,13666.0,41.2391,41.2858,41.2204,41.2671,13666.0
2017-12-21 10:40:00,44.15,44.17,44.12,44.14,5441.0,41.2671,41.2858,41.2391,41.2578,5441.0
2017-12-21 10:50:00,44.14,44.17,44.14,44.17,94204.0,41.2578,41.2858,41.2578,41.2858,94204.0
2017-12-21 11:00:00,44.17,44.27,44.17,44.22,483633.0,41.2858,41.3793,41.2858,41.3326,483633.0
2017-12-21 11:10:00,44.22,44.22,44.19,44.2,11250.0,41.3326,41.3326,41.3045,41.3139,11250.0
2017-12-21 11:20:00,44.2,44.22,44.17,44.22,5795.0,41.3139,41.3326,41.2858,41.3326,5795.0
2017-12-21 11:30:00,44.22,44.26,44.21,44.25,12575.0,41.3326,41.37,41.3232,41.3606,12575.0
2017-12-21 11:40:00,44.25,44.3,44.23,44.28,14900.0,41.3606,41.4074,41.3419,41.3887,14900.0
2017-12-21 11:50:00,44.27,44.27,44.24,44.25,7424.0,41.3793,41.3793,41.3513,41.3606,7424.0
2017-12-21 12:00:00,44.24,44.26,44.22,44.26,6610.0,41.3513,41.37,41.3326,41.37,6610.0
2017-12-21 12:10:00,44.26,44.26,44.23,44.23,6100.0,41.37,41.37,41.3419,41.3419,6100.0
2017-12-21 12:20:00,44.23,44.23,44.21,44.21,5475.0,41.3419,41.3419,41.3232,41.3232,5475.0
2017-12-21 12:30:00,44.22,44.22,44.2,44.22,12932.0,41.3326,41.3326,41.3139,41.3326,12932.0
2017-12-21 12:40:00,44.22,44.22,44.19,44.2,4572.0,41.3326,41.3326,41.3045,41.3139,4572.0
2017-12-21 12:50:00,44.19,44.27,44.19,44.25,14092.0,41.3045,41.3793,41.3045,41.3606,14092.0
2017-12-21 13:00:00,44.25,44.3,44.25,44.3,25155.0,41.3606,41.4074,41.3606,41.4074,25155.0
2017-12-21 13:10:00,44.3,44.32,44.29,44.31,7650.0,41.4074,41.426,41.398,41.4167,7650.0
2017-12-21 13:20:00,44.32,44.32,44.29,44.31,6201.0,41.426,41.426,41.398,41.4167,6201.0
2017-12-21 13:30:00,44.31,44.34,44.3,44.34,6858.0,41.4167,41.4447,41.4074,41.4447,6858.0
2017-12-21 13:40:00,44.34,44.36,44.33,44.36,6560.0,41.4447,41.4634,41.4354,41.4634,6560.0
2017-12-21 13:50:00,44.37,44.39,44.32,44.34,17363.0,41.4728,41.4915,41.426,41.4447,17363.0
2017-12-21 14:00:00,44.33,44.35,44.3,44.34,7116.0,41.4354,41.4541,41.4074,41.4447,7116.0
2017-12-21 14:10:00,44.35,44.36,44.34,44.35,5900.0,41.4541,41.4634,41.4447,41.4541,5900.0
2017-12-21 14:20:00,44.35,44.36,44.34,44.36,8070.0,41.4541,41.4634,41.4447,41.4634,8070.0
2017-12-21 14:30:00,44.35,44.35,44.31,44.33,7157.0,41.4541,41.4541,41.4167,41.4354,7157.0
2017-12-21 14:40:00,44.33,44.33,44.29,44.29,6000.0,41.4354,41.4354,41.398,41.398,6000.0
2017-12-21 14:50:00,44.29,44.31,44.28,44.31,13210.0,41.398,41.4167,41.3887,41.4167,13210.0
2017-12-21 15:00:00,44.3,44.32,44.28,44.31,9900.0,41.4074,41.426,41.3887,41.4167,9900.0
2017-12-21 15:10:00,44.31,44.31,44.24,44.27,9125.0,41.4167,41.4167,41.3513,41.3793,9125.0
2017-12-21 15:20:00,44.26,44.31,44.26,44.3,14477.0,41.37,41.4167,41.37,41.4074,14477.0
2017-12-21 15:30:00,44.31,44.32,44.29,44.29,41251.0,41.4167,41.426,41.398,41.398,41251.0
2017-12-21 15:40:00,44.29,44.32,44.24,44.24,57314.0,41.398,41.426,41.3513,41.3513,57314.0
2017-12-21 15:50:00,44.24,44.25,44.21,44.24,98517.0,41.3513,41.3606,41.3232,41.3513,98517.0
2017-12-22 09:30:00,44.24,44.3,44.15,44.19,40167.0,41.3513,41.4074,41.2671,41.3045,40167.0
2017-12-22 09:40:00,44.19,44.24,44.13,44.13,36060.0,41.3045,41.3513,41.2485,41.2485,36060.0
2017-12-22 09:50:00,44.13,44.18,44.11,44.12,23168.0,41.2485,41.2952,41.2298,41.2391,23168.0
2017-12-22 10:00:00,44.14,44.22,44.12,44.18,44754.0,41.2578,41.3326,41.2391,41.2952,44754.0
2017-12-22 10:10:00,44.18,44.2,44.14,44.16,12990.0,41.2952,41.3139,41.2578,41.2765,12990.0
2017-12-22 10:20:00,44.16,44.21,44.16,44.19,15819.0,41.2765,41.3232,41.2765,41.3045,15819.0
2017-12-22 10:30:00,44.18,44.2,44.17,44.18,4400.0,41.2952,41.3139,41.2858,41.2952,4400.0
2017-12-22 10:40:00,44.18,44.21,44.17,44.2,4300.0,41.2952,41.3232,41.2858,41.3139,4300.0
2017-12-22 10:50:00,44.21,44.22,44.18,44.2,8890.0,41.3232,41.3326,41.2952,41.3139,8890.0
2017-12-22 11:00:00,44.19,44.2,44.15,44.18,5712.0,41.3045,41.3139,41.2671,41.2952,5712.0
2017-12-22 11:10:00,44.18,44.22,44.18,44.21,6549.0,41.2952,41.3326,41.2952,41.3232,6549.0
2017-12-22 11:20:00,44.2,44.24,44.2,44.22,18023.0,41.3139,41.3513,41.3139,41.3326,18023.0
2017-12-22 11:30:00,44.22,44.23,44.15,44.15,21395.0,41.3326,41.3419,41.2671,41.2671,21395.0
2017-12-22 11:40:00,44.16,44.21,44.16,44.17,12404.0,41.2765,41.3232,41.2765,41.2858,12404.0
2017-12-22 11:50:00,44.17,44.2,44.16,44.16,6042.0,41.2858,41.3139,41.2765,41.2765,6042.0
2017-12-22 12:00:00,44.15,44.16,44.13,44.15,6781.0,41.2671,41.2765,41.2485,41.2671,6781.0
2017-12-22 12:10:00,44.15,44.17,44.14,44.16,4650.0,41.2671,41.2858,41.2578,41.2765,4650.0
2017-12-22 12:20:00,44.17,44.2,44.16,44.18,6389.0,41.2858,41.3139,41.2765,41.2952,6389.0
2017-12-22 12:30:00,44.18,44.19,44.16,44.18,5102.0,41.2952,41.3045,41.2765,41.2952,5102.0
2017-12-22 12:40:00,44.18,44.18,44.16,44.18,3650.0,41.2952,41.2952,41.2765,41.2952,3650.0
2017-12-22 12:50:00,44.18,44.19,44.16,44.18,5023.0,41.2952,41.3045,41.2765,41.2952,5023.0
2017-12-22 13:00:00,44.18,44.19,44.17,44.19,5225.0,41.2952,41.3045,41.2858,41.3045,5225.0
2017-12-22 13:10:00,44.19,44.21,44.18,44.2,11053.0,41.3045,41.3232,41.2952,41.3139,11053.0
2017-12-22 13:20:00,44.2,44.2,44.18,44.18,4781.0,41.3139,41.3139,41.2952,41.2952,4781.0
2017-12-22 13:30:00,44.18,44.19,44.17,44.19,6570.0,41.2952,41.3045,41.2858,41.3045,6570.0
2017-12-22 13:40:00,44.19,44.23,44.19,44.21,7886.0,41.3045,41.3419,41.3045,41.3232,7886.0
2017-12-22 13:50:00,44.21,44.24,44.2,44.24,9067.0,41.3232,41.3513,41.3139,41.3513,9067.0
2017-12-22 14:00:00,44.23,44.24,44.19,44.19,4613.0,41.3419,41.3513,41.3045,41.3045,4613.0
2017-12-22 14:10:00,44.2,44.23,44.2,44.22,9139.0,41.3139,41.3419,41.3139,41.3326,9139.0
2017-12-22 14:20:00,44.22,44.22,44.19,44.2,7980.0,41.3326,41.3326,41.3045,41.3139,7980.0
2017-12-22 14:30:00,44.2,44.21,44.16,44.17,39217.0,41.3139,41.3232,41.2765,41.2858,39217.0
2017-12-22 14:40:00,44.17,44.17,44.14,44.17,13590.0,41.2858,41.2858,41.2578,41.2858,13590.0
2017-12-22 14:50:00,44.18,44.2,44.16,44.16,5235.0,41.2952,41.3139,41.2765,41.2765,5235.0
2017-12-22 15:00:00,44.17,44.17,44.13,44.15,5443.0,41.2858,41.2858,41.2485,41.2671,5443.0
2017-12-22 15:10:00,44.15,44.16,44.14,44.14,24267.0,41.2671,41.2765,41.2578,41.2578,24267.0
2017-12-22 15:20:00,44.14,44.14,44.1,44.11,44594.0,41.2578,41.2578,41.2204,41.2298,44594.0
2017-12-22 15:30:00,44.11,44.15,44.11,44.14,22775.0,41.2298,41.2671,41.2298,41.2578,22775.0
2017-12-22 15:40:00,44.14,44.14,44.09,44.12,35371.0,41.2578,41.2578,41.2111,41.2391,35371.0
2017-12-22 15:50:00,44.11,44.15,44.09,44.14,55862.0,41.2298,41.2671,41.2111,41.2578,55862.0
2017-12-26 09:30:00,44.26,44.44,44.13,44.41,42826.0,41.37,41.5382,41.2485,41.5102,42826.0
2017-12-26 09:40:00,44.41,44.43,44.32,44.36,22762.0,41.5102,41.5289,41.426,41.4634,22762.0
2017-12-26 09:50:00,44.36,44.41,44.34,44.4,13081.0,41.4634,41.5102,41.4447,41.5008,13081.0
2017-12-26 10:00:00,44.4,44.44,44.4,44.44,18887.0,41.5008,41.5382,41.5008,41.5382,18887.0
2017-12-26 10:10:00,44.44,44.46,44.42,44.43,8349.0,41.5382,41.5569,41.5195,41.5289,8349.0
2017-12-26 10:20:00,44.44,44.45,44.43,44.43,22479.0,41.5382,41.5476,41.5289,41.5289,22479.0
2017-12-26 10:30:00,44.43,44.46,44.41,44.41,8325.0,41.5289,41.5569,41.5102,41.5102,8325.0
2017-12-26 10:40:00,44.42,44.44,44.4,44.4,10715.0,41.5195,41.5382,41.5008,41.5008,10715.0
2017-12-26 10:50:00,44.4,44.41,44.36,44.36,24888.0,41.5008,41.5102,41.4634,41.4634,24888.0
2017-12-26 11:00:00,44.36,44.37,44.35,44.37,6237.0,41.4634,41.4728,41.4541,41.4728,6237.0
2017-12-26 11:10:00,44.37,44.38,44.37,44.38,3638.0,41.4728,41.4821,41.4728,41.4821,3638.0
2017-12-26 11:20:00,44.38,44.4,44.36,44.39,9797.0,41.4821,41.5008,41.4634,41.4915,9797.0
2017-12-26 11:30:00,44.4,44.41,44.38,44.41,1950.0,41.5008,41.5102,41.4821,41.5102,1950.0
2017-12-26 11:40:00,44.4,44.41,44.39,44.39,12316.0,41.5008,41.5102,41.4915,41.4915,12316.0
2017-12-26 11:50:00,44.39,44.39,44.38,44.38,1283.0,41.4915,41.4915,41.4821,41.4821,1283.0
2017-12-26 12:00:00,44.39,44.39,44.37,44.38,7858.0,41.4915,41.4915,41.4728,41.4821,7858.0
2017-12-26 12:10:00,44.4,44.41,44.39,44.39,5799.0,41.5008,41.5102,41.4915,41.4915,5799.0
2017-12-26 12:20:00,44.4,44.41,44.38,44.38,9224.0,41.5008,41.5102,41.4821,41.4821,9224.0
2017-12-26 12:30:00,44.38,44.39,44.37,44.38,5404.0,41.4821,41.4915,41.4728,41.4821,5404.0
2017-12-26 12:40:00,44.37,44.38,44.37,44.38,3360.0,41.4728,41.4821,41.4728,41.4821,3360.0
2017-12-26 12:50:00,44.37,44.39,44.35,44.38,53134.0,41.4728,41.4915,41.4541,41.4821,53134.0
2017-12-26 13:00:00,44.38,44.38,44.36,44.37,9413.0,41.4821,41.4821,41.4634,41.4728,9413.0
2017-12-26 13:10:00,44.37,44.4,44.37,44.39,15768.0,41.4728,41.5008,41.4728,41.4915,15768.0
2017-12-26 13:20:00,44.39,44.4,44.38,44.39,4844.0,41.4915,41.5008,41.4821,41.4915,4844.0
2017-12-26 13:30:00,44.4,44.4,44.38,44.38,8900.0,41.5008,41.5008,41.4821,41.4821,8900.0
2017-12-26 13:40:00,44.38,44.4,44.38,44.39,7200.0,41.4821,41.5008,41.4821,41.4915,7200.0
2017-12-26 13:50:00,44.4,44.41,44.38,44.38,6375.0,41.5008,41.5102,41.4821,41.4821,6375.0
2017-12-26 14:00:00,44.38,44.4,44.37,44.38,9853.0,41.4821,41.5008,41.4728,41.4821,9853.0
2017-12-26 14:10:00,44.38,44.38,44.34,44.34,19823.0,41.4821,41.4821,41.4447,41.4447,19823.0
2017-12-26 14:20:00,44.35,44.36,44.34,44.34,37990.0,41.4541,41.4634,41.4447,41.4447,37990.0
2017-12-26 14:30:00,44.34,44.36,44.33,44.35,50937.0,41.4447,41.4634,41.4354,41.4541,50937.0
2017-12-26 14:40:00,44.35,44.38,44.35,44.37,16995.0,41.4541,41.4821,41.4541,41.4728,16995.0
2017-12-26 14:50:00,44.37,44.38,44.37,44.38,9624.0,41.4728,41.4821,41.4728,41.4821,9624.0
2017-12-26 15:00:00,44.37,44.39,44.35,44.39,14655.0,41.4728,41.4915,41.4541,41.4915,14655.0
2017-12-26 15:10:00,44.39,44.39,44.36,44.36,13092.0,41.4915,41.4915,41.4634,41.4634,13092.0
2017-12-26 15:20:00,44.36,44.37,44.35,44.36,10368.0,41.4634,41.4728,41.4541,41.4634,10368.0
2017-12-26 15:30:00,44.36,44.37,44.35,44.36,29974.0,41.4634,41.4728,41.4541,41.4634,29974.0
2017-12-26 15:40:00,44.36,44.39,44.35,44.39,69073.0,41.4634,41.4915,41.4541,41.4915,69073.0
2017-12-26 15:50:00,44.39,44.39,44.35,44.38,77167.0,41.4915,41.4915,41.4541,41.4821,77167.0
2017-12-27 09:30:00,44.39,44.46,44.38,44.44,31884.0,41.4915,41.5569,41.4821,41.5382,31884.0
2017-12-27 09:40:00,44.45,44.49,44.44,44.44,6146.0,41.5476,41.5849,41.5382,41.5382,6146.0
2017-12-27 09:50:00,44.44,44.5,44.44,44.47,6856.0,41.5382,41.5943,41.5382,41.5663,6856.0
2017-12-27 10:00:00,44.49,44.53,44.47,44.47,52089.0,41.5849,41.6223,41.5663,41.5663,52089.0
2017-12-27 10:10:00,44.48,44.48,44.45,44.46,5628.0,41.5756,41.5756,41.5476,41.5569,5628.0
2017-12-27 10:20:00,44.47,44.47,44.43,44.46,3400.0,41.5663,41.5663,41.5289,41.5569,3400.0
2017-12-27 10:30:00,44.45,44.48,44.44,44.46,10137.0,41.5476,41.5756,41.5382,41.5569,10137.0
2017-12-27 10:40:00,44.47,44.49,44.46,44.46,9931.0,41.5663,41.5849,41.5569,41.5569,9931.0
2017-12-27 10:50:00,44.46,44.5,44.46,44.48,15505.0,41.5569,41.5943,41.5569,41.5756,15505.0
2017-12-27 11:00:00,44.49,44.5,44.48,44.48,10010.0,41.5849,41.5943,41.5756,41.5756,10010.0
2017-12-27 11:10:00,44.48,44.5,44.48,44.5,9524.0,41.5756,41.5943,41.5756,41.5943,9524.0
2017-12-27 11:20:00,44.5,44.52,44.5,44.5,9818.0,41.5943,41.613,41.5943,41.5943,9818.0
2017-12-27 11:30:00,44.5,44.53,44.5,44.5,9817.0,41.5943,41.6223,41.5943,41.5943,9817.0
2017-12-27 11:40:00,44.5,44.5,44.46,44.48,18928.0,41.5943,41.5943,41.5569,41.5756,18928.0
2017-12-27 11:50:00,44.48,44.5,44.47,44.49,6447.0,41.5756,41.5943,41.5663,41.5849,6447.0
2017-12-27 12:00:00,44.49,44.5,44.48,44.49,5938.0,41.5849,41.5943,41.5756,41.5849,5938.0
2017-12-27 12:10:00,44.49,44.5,44.46,44.46,15800.0,41.5849,41.5943,41.5569,41.5569,15800.0
2017-12-27 12:20:00,44.45,44.46,44.4,44.41,17038.0,41.5476,41.5569,41.5008,41.5102,17038.0
2017-12-27 12:30:00,44.4,44.44,44.39,44.43,12931.0,41.5008,41.5382,41.4915,41.5289,12931.0
2017-12-27 12:40:00,44.44,44.44,44.42,44.43,5345.0,41.5382,41.5382,41.5195,41.5289,5345.0
2017-12-27 12:50:00,44.43,44.44,44.41,44.41,7860.0,41.5289,41.5382,41.5102,41.5102,7860.0
2017-12-27 13:00:00,44.41,44.42,44.38,44.41,11257.0,41.5102,41.5195,41.4821,41.5102,11257.0
2017-12-27 13:10:00,44.4,44.42,44.35,44.37,14218.0,41.5008,41.5195,41.4541,41.4728,14218.0
2017-12-27 13:20:00,44.37,44.38,44.35,44.35,22209.0,41.4728,41.4821,41.4541,41.4541,22209.0
2017-12-27 13:30:00,44.36,44.36,44.33,44.36,6201.0,41.4634,41.4634,41.4354,41.4634,6201.0
2017-12-27 13:40:00,44.36,44.38,44.35,44.36,7473.0,41.4634,41.4821,41.4541,41.4634,7473.0
2017-12-27 13:50:00,44.37,44.39,44.36,44.38,9082.0,41.4728,41.4915,41.4634,41.4821,9082.0
2017-12-27 14:00:00,44.38,44.41,44.38,44.39,10701.0,41.4821,41.5102,41.4821,41.4915,10701.0
2017-12-27 14:10:00,44.4,44.42,44.4,44.41,15312.0,41.5008,41.5195,41.5008,41.5102,15312.0
2017-12-27 14:20:00,44.41,44.44,44.4,44.44,23986.0,41.5102,41.5382,41.5008,41.5382,23986.0
2017-12-27 14:30:00,44.44,44.44,44.41,44.42,13250.0,41.5382,41.5382,41.5102,41.5195,13250.0
2017-12-27 14:40:00,44.43,44.43,44.4,44.41,32295.0,41.5289,41.5289,41.5008,41.5102,32295.0
2017-12-27 14:50:00,44.41,44.41,44.39,44.4,23659.0,41.5102,41.5102,41.4915,41.5008,23659.0
2017-12-27 15:00:00,44.4,44.41,44.39,44.4,43052.0,41.5008,41.5102,41.4915,41.5008,43052.0
2017-12-27 15:10:00,44.39,44.4,44.39,44.39,35368.0,41.4915,41.5008,41.4915,41.4915,35368.0
2017-12-27 15:20:00,44.39,44.4,44.38,44.39,105704.0,41.4915,41.5008,41.4821,41.4915,105704.0
2017-12-27 15:30:00,44.39,44.39,44.35,44.36,97588.0,41.4915,41.4915,41.4541,41.4634,97588.0
2017-12-27 15:40:00,44.36,44.38,44.35,44.36,39428.0,41.4634,41.4821,41.4541,41.4634,39428.0
2017-12-27 15:50:00,44.36,44.39,44.35,44.38,173536.0,41.4634,41.4915,41.4541,41.4821,173536.0
2017-12-28 09:30:00,44.43,44.49,44.39,44.45,43040.0,41.5289,41.5849,41.4915,41.5476,43040.0
2017-12-28 09:40:00,44.44,44.44,44.28,44.31,24376.0,41.5382,41.5382,41.3887,41.4167,24376.0
2017-12-28 09:50:00,44.31,44.32,44.28,44.31,8233.0,41.4167,41.426,41.3887,41.4167,8233.0
2017-12-28 10:00:00,44.32,44.32,44.28,44.3,7793.0,41.426,41.426,41.3887,41.4074,7793.0
2017-12-28 10:10:00,44.3,44.31,44.28,44.31,4800.0,41.4074,41.4167,41.3887,41.4167,4800.0
2017-12-28 10:20:00,44.3,44.33,44.29,44.32,38374.0,41.4074,41.4354,41.398,41.426,38374.0
2017-12-28 10:30:00,44.32,44.34,44.31,44.34,16070.0,41.426,41.4447,41.4167,41.4447,16070.0
2017-12-28 10:40:00,44.35,44.36,44.34,44.35,5418.0,41.4541,41.4634,41.4447,41.4541,5418.0
2017-12-28 10:50:00,44.36,44.39,44.36,44.38,4971.0,41.4634,41.4915,41.4634,41.4821,4971.0
2017-12-28 11:00:00,44.38,44.4,44.35,44.38,4484.0,41.4821,41.5008,41.4541,41.4821,4484.0
2017-12-28 11:10:00,44.39,44.4,44.38,44.38,3806.0,41.4915,41.5008,41.4821,41.4821,3806.0
2017-12-28 11:20:00,44.38,44.39,44.36,44.37,3432.0,41.4821,41.4915,41.4634,41.4728,3432.0
2017-12-28 11:30:00,44.38,44.4,44.37,44.38,6192.0,41.4821,41.5008,41.4728,41.4821,6192.0
2017-12-28 11:40:00,44.38,44.38,44.36,44.37,3562.0,41.4821,41.4821,41.4634,41.4728,3562.0
2017-12-28 11:50:00,44.38,44.41,44.38,44.39,5900.0,41.4821,41.5102,41.4821,41.4915,5900.0
2017-12-28 12:00:00,44.38,44.39,44.38,44.39,3817.0,41.4821,41.4915,41.4821,41.4915,3817.0
2017-12-28 12:10:00,44.39,44.4,44.39,44.39,3089.0,41.4915,41.5008,41.4915,41.4915,3089.0
2017-12-28 12:20:00,44.39,44.39,44.36,44.36,8606.0,41.4915,41.4915,41.4634,41.4634,8606.0
2017-12-28 12:30:00,44.36,44.38,44.35,44.36,8699.0,41.4634,41.4821,41.4541,41.4634,8699.0
2017-12-28 12:40:00,44.35,44.37,44.34,44.36,6171.0,41.4541,41.4728,41.4447,41.4634,6171.0
2017-12-28 12:50:00,44.36,44.37,44.35,44.36,7588.0,41.4634,41.4728,41.4541,41.4634,7588.0
2017-12-28 13:00:00,44.36,44.37,44.35,44.37,4300.0,41.4634,41.4728,41.4541,41.4728,4300.0
2017-12-28 13:10:00,44.36,44.38,44.35,44.37,5768.0,41.4634,41.4821,41.4541,41.4728,5768.0
2017-12-28 13:20:00,44.36,44.38,44.36,44.38,9093.0,41.4634,41.4821,41.4634,41.4821,9093.0
2017-12-28 13:30:00,44.39,44.39,44.37,44.39,6085.0,41.4915,41.4915,41.4728,41.4915,6085.0
2017-12-28 13:40:00,44.4,44.4,44.37,44.37,5729.0,41.5008,41.5008,41.4728,41.4728,5729.0
2017-12-28 13:50:00,44.37,44.38,44.36,44.38,16149.0,41.4728,41.4821,41.4634,41.4821,16149.0
2017-12-28 14:00:00,44.38,44.39,44.37,44.38,9591.0,41.4821,41.4915,41.4728,41.4821,9591.0
2017-12-28 14:10:00,44.38,44.41,44.37,44.4,72313.0,41.4821,41.5102,41.4728,41.5008,72313.0
2017-12-28 14:20:00,44.39,44.41,44.39,44.41,13878.0,41.4915,41.5102,41.4915,41.5102,13878.0
2017-12-28 14:30:00,44.41,44.43,44.4,44.43,10765.0,41.5102,41.5289,41.5008,41.5289,10765.0
2017-12-28 14:40:00,44.43,44.44,44.42,44.44,7185.0,41.5289,41.5382,41.5195,41.5382,7185.0
2017-12-28 14:50:00,44.44,44.45,44.42,44.44,10574.0,41.5382,41.5476,41.5195,41.5382,10574.0
2017-12-28 15:00:00,44.44,44.45,44.42,44.43,16425.0,41.5382,41.5476,41.5195,41.5289,16425.0
2017-12-28 15:10:00,44.44,44.45,44.42,44.44,12915.0,41.5382,41.5476,41.5195,41.5382,12915.0
2017-12-28 15:20:00,44.44,44.46,44.43,44.45,13599.0,41.5382,41.5569,41.5289,41.5476,13599.0
2017-12-28 15:30:00,44.44,44.47,44.43,44.47,40016.0,41.5382,41.5663,41.5289,41.5663,40016.0
2017-12-28 15:40:00,44.47,44.49,44.47,44.48,25509.0,41.5663,41.5849,41.5663,41.5756,25509.0
2017-12-28 15:50:00,44.48,44.56,44.48,44.54,122043.0,41.5756,41.6504,41.5756,41.6317,122043.0
2017-12-29 09:30:00,44.6,44.83,44.55,44.55,41574.0,41.6878,41.9027,41.641,41.641,41574.0
2017-12-29 09:40:00,44.55,44.58,44.52,44.52,19628.0,41.641,41.6691,41.613,41.613,19628.0
2017-12-29 09:50:00,44.53,44.54,44.47,44.52,22018.0,41.6223,41.6317,41.5663,41.613,22018.0
2017-12-29 10:00:00,44.53,44.54,44.42,44.44,32676.0,41.6223,41.6317,41.5195,41.5382,32676.0
2017-12-29 10:10:00,44.44,44.49,44.42,44.48,43348.0,41.5382,41.5849,41.5195,41.5756,43348.0
2017-12-29 10:20:00,44.48,44.55,44.47,44.54,7700.0,41.5756,41.641,41.5663,41.6317,7700.0
2017-12-29 10:30:00,44.54,44.54,44.42,44.43,13257.0,41.6317,41.6317,41.5195,41.5289,13257.0
2017-12-29 10:40:00,44.43,44.46,44.43,44.45,3100.0,41.5289,41.5569,41.5289,41.5476,3100.0
2017-12-29 10:50:00,44.43,44.48,44.43,44.48,8544.0,41.5289,41.5756,41.5289,41.5756,8544.0
2017-12-29 11:00:00,44.48,44.48,44.44,44.44,6080.0,41.5756,41.5756,41.5382,41.5382,6080.0
2017-12-29 11:10:00,44.44,44.47,44.43,44.45,2938.0,41.5382,41.5663,41.5289,41.5476,2938.0
2017-12-29 11:20:00,44.46,44.47,44.42,44.42,8020.0,41.5569,41.5663,41.5195,41.5195,8020.0
2017-12-29 11:30:00,44.42,44.43,44.39,44.39,9020.0,41.5195,41.5289,41.4915,41.4915,9020.0
2017-12-29 11:40:00,44.39,44.42,44.38,44.42,14766.0,41.4915,41.5195,41.4821,41.5195,14766.0
2017-12-29 11:50:00,44.42,44.44,44.37,44.38,14699.0,41.5195,41.5382,41.4728,41.4821,14699.0
2017-12-29 12:00:00,44.38,44.39,44.36,44.38,3540.0,41.4821,41.4915,41.4634,41.4821,3540.0
2017-12-29 12:10:00,44.38,44.41,44.38,44.39,30746.0,41.4821,41.5102,41.4821,41.4915,30746.0
2017-12-29 12:20:00,44.39,44.39,44.35,44.35,3342.0,41.4915,41.4915,41.4541,41.4541,3342.0
2017-12-29 12:30:00,44.35,44.39,44.35,44.39,4320.0,41.4541,41.4915,41.4541,41.4915,4320.0
2017-12-29 12:40:00,44.39,44.4,44.39,44.4,4900.0,41.4915,41.5008,41.4915,41.5008,4900.0
2017-12-29 12:50:00,44.39,44.4,44.37,44.39,3805.0,41.4915,41.5008,41.4728,41.4915,3805.0
2017-12-29 13:00:00,44.38,44.38,44.34,44.36,5750.0,41.4821,41.4821,41.4447,41.4634,5750.0
2017-12-29 13:10:00,44.36,44.41,44.36,44.41,9096.0,41.4634,41.5102,41.4634,41.5102,9096.0
2017-12-29 13:20:00,44.41,44.44,44.4,44.42,8753.0,41.5102,41.5382,41.5008,41.5195,8753.0
2017-12-29 13:30:00,44.41,44.42,44.38,44.38,7044.0,41.5102,41.5195,41.4821,41.4821,7044.0
2017-12-29 13:40:00,44.38,44.4,44.37,44.4,8379.0,41.4821,41.5008,41.4728,41.5008,8379.0
2017-12-29 13:50:00,44.39,44.4,44.37,44.4,44614.0,41.4915,41.5008,41.4728,41.5008,44614.0
2017-12-29 14:00:00,44.4,44.42,44.39,44.41,17443.0,41.5008,41.5195,41.4915,41.5102,17443.0
2017-12-29 14:10:00,44.42,44.42,44.4,44.41,6583.0,41.5195,41.5195,41.5008,41.5102,6583.0
2017-12-29 14:20:00,44.41,44.44,44.4,44.44,14941.0,41.5102,41.5382,41.5008,41.5382,14941.0
2017-12-29 14:30:00,44.43,44.45,44.4,44.43,34818.0,41.5289,41.5476,41.5008,41.5289,34818.0
2017-12-29 14:40:00,44.43,44.47,44.42,44.46,27537.0,41.5289,41.5663,41.5195,41.5569,27537.0
2017-12-29 14:50:00,44.46,44.48,44.44,44.46,7371.0,41.5569,41.5756,41.5382,41.5569,7371.0
2017-12-29 15:00:00,44.46,44.46,44.42,44.46,7260.0,41.5569,41.5569,41.5195,41.5569,7260.0
2017-12-29 15:10:00,44.46,44.47,44.45,44.45,32107.0,41.5569,41.5663,41.5476,41.5476,32107.0
2017-12-29 15:20:00,44.45,44.48,44.45,44.46,17402.0,41.5476,41.5756,41.5476,41.5569,17402.0
2017-12-29 15:30:00,44.46,44.46,44.4,44.4,29958.0,41.5569,41.5569,41.5008,41.5008,29958.0
2017-12-29 15:40:00,44.4,44.41,44.35,44.36,52630.0,41.5008,41.5102,41.4541,41.4634,52630.0
2017-12-29 15:50:00,44.36,44.36,44.22,44.23,91362.0,41.4634,41.4634,41.3326,41.3419,91362.0
2018-01-02 09:30:00,44.34,44.44,44.32,44.4,34863.0,41.4447,41.5382,41.426,41.5008,34863.0
2018-01-02 09:40:00,44.4,44.44,44.27,44.27,26568.0,41.5008,41.5382,41.3793,41.3793,26568.0
2018-01-02 09:50:00,44.25,44.29,44.22,44.29,18468.0,41.3606,41.398,41.3326,41.398,18468.0
2018-01-02 10:00:00,44.3,44.39,44.3,44.37,24946.0,41.4074,41.4915,41.4074,41.4728,24946.0
2018-01-02 10:10:00,44.37,44.38,44.32,44.38,9409.0,41.4728,41.4821,41.426,41.4821,9409.0
2018-01-02 10:20:00,44.38,44.42,44.35,44.37,27583.0,41.4821,41.5195,41.4541,41.4728,27583.0
2018-01-02 10:30:00,44.36,44.41,44.3,44.34,14370.0,41.4634,41.5102,41.4074,41.4447,14370.0
2018-01-02 10:40:00,44.33,44.35,44.31,44.33,9617.0,41.4354,41.4541,41.4167,41.4354,9617.0
2018-01-02 10:50:00,44.34,44.39,44.33,44.35,24748.0,41.4447,41.4915,41.4354,41.4541,24748.0
2018-01-02 11:00:00,44.35,44.36,44.28,44.33,9701.0,41.4541,41.4634,41.3887,41.4354,9701.0
2018-01-02 11:10:00,44.32,44.35,44.31,44.31,40414.0,41.426,41.4541,41.4167,41.4167,40414.0
2018-01-02 11:20:00,44.29,44.3,44.25,44.29,23948.0,41.398,41.4074,41.3606,41.398,23948.0
2018-01-02 11:30:00,44.29,44.29,44.22,44.22,14332.0,41.398,41.398,41.3326,41.3326,14332.0
2018-01-02 11:40:00,44.22,44.24,44.17,44.21,39198.0,41.3326,41.3513,41.2858,41.3232,39198.0
2018-01-02 11:50:00,44.2,44.23,44.19,44.19,9598.0,41.3139,41.3419,41.3045,41.3045,9598.0
2018-01-02 12:00:00,44.2,44.26,44.19,44.24,8860.0,41.3139,41.37,41.3045,41.3513,8860.0
2018-01-02 12:10:00,44.23,44.28,44.23,44.26,19585.0,41.3419,41.3887,41.3419,41.37,19585.0
2018-01-02 12:20:00,44.25,44.26,44.22,44.26,68649.0,41.3606,41.37,41.3326,41.37,68649.0
2018-01-02 12:30:00,44.26,44.28,44.24,44.25,8331.0,41.37,41.3887,41.3513,41.3606,8331.0
2018-01-02 12:40:00,44.24,44.24,44.22,44.24,12540.0,41.3513,41.3513,41.3326,41.3513,12540.0
2018-01-02 12:50:00,44.24,44.26,44.21,44.23,48153.0,41.3513,41.37,41.3232,41.3419,48153.0
2018-01-02 13:00:00,44.23,44.27,44.23,44.25,12294.0,41.3419,41.3793,41.3419,41.3606,12294.0
2018-01-02 13:10:00,44.26,44.29,44.24,44.24,33037.0,41.37,41.398,41.3513,41.3513,33037.0
2018-01-02 13:20:00,44.25,44.26,44.23,44.25,33847.0,41.3606,41.37,41.3419,41.3606,33847.0
2018-01-02 13:30:00,44.25,44.28,44.24,44.26,6765.0,41.3606,41.3887,41.3513,41.37,6765.0
2018-01-02 13:40:00,44.26,44.27,44.24,44.25,26364.0,41.37,41.3793,41.3513,41.3606,26364.0
2018-01-02 13:50:00,44.26,44.27,44.25,44.27,16147.0,41.37,41.3793,41.3606,41.3793,16147.0
2018-01-02 14:00:00,44.27,44.33,44.27,44.32,31717.0,41.3793,41.4354,41.3793,41.426,31717.0
2018-01-02 14:10:00,44.32,44.33,44.3,44.3,10715.0,41.426,41.4354,41.4074,41.4074,10715.0
2018-01-02 14:20:00,44.31,44.33,44.29,44.33,11466.0,41.4167,41.4354,41.398,41.4354,11466.0
2018-01-02 14:30:00,44.34,44.36,44.33,44.35,10155.0,41.4447,41.4634,41.4354,41.4541,10155.0
2018-01-02 14:40:00,44.35,44.36,44.34,44.34,8928.0,41.4541,41.4634,41.4447,41.4447,8928.0
2018-01-02 14:50:00,44.35,44.36,44.34,44.34,5687.0,41.4541,41.4634,41.4447,41.4447,5687.0
2018-01-02 15:00:00,44.34,44.37,44.33,44.37,24552.0,41.4447,41.4728,41.4354,41.4728,24552.0
2018-01-02 15:10:00,44.37,44.37,44.33,44.33,12600.0,41.4728,41.4728,41.4354,41.4354,12600.0
2018-01-02 15:20:00,44.33,44.38,44.32,44.37,17295.0,41.4354,41.4821,41.426,41.4728,17295.0
2018-01-02 15:30:00,44.37,44.37,44.32,44.36,29472.0,41.4728,41.4728,41.426,41.4634,29472.0
2018-01-02 15:40:00,44.36,44.38,44.35,44.36,64117.0,41.4634,41.4821,41.4541,41.4634,64117.0
2018-01-02 15:50:00,44.36,44.46,44.36,44.45,122268.0,41.4634,41.5569,41.4634,41.5476,122268.0
2018-01-03 09:30:00,44.44,44.68,44.44,44.57,49206.0,41.5382,41.7625,41.5382,41.6597,49206.0
2018-01-03 09:40:00,44.57,44.62,44.53,44.6,16447.0,41.6597,41.7065,41.6223,41.6878,16447.0
2018-01-03 09:50:00,44.6,44.68,44.59,44.65,24076.0,41.6878,41.7625,41.6784,41.7345,24076.0
2018-01-03 10:00:00,44.67,44.76,44.64,44.73,20601.0,41.7532,41.8373,41.7252,41.8093,20601.0
2018-01-03 10:10:00,44.7,44.71,44.62,44.64,19485.0,41.7812,41.7906,41.7065,41.7252,19485.0
2018-01-03 10:20:00,44.64,44.81,44.64,44.81,29585.0,41.7252,41.8841,41.7252,41.8841,29585.0
2018-01-03 10:30:00,44.81,44.82,44.78,44.78,11761.0,41.8841,41.8934,41.856,41.856,11761.0
2018-01-03 10:40:00,44.77,44.78,44.74,44.75,20941.0,41.8467,41.856,41.8186,41.828,20941.0
2018-01-03 10:50:00,44.75,44.75,44.7,44.72,11043.0,41.828,41.828,41.7812,41.7999,11043.0
2018-01-03 11:00:00,44.73,44.84,44.72,44.84,11184.0,41.8093,41.9121,41.7999,41.9121,11184.0
2018-01-03 11:10:00,44.84,44.9,44.83,44.89,15197.0,41.9121,41.9682,41.9027,41.9588,15197.0
2018-01-03 11:20:00,44.89,44.91,44.87,44.89,28519.0,41.9588,41.9775,41.9401,41.9588,28519.0
2018-01-03 11:30:00,44.89,44.92,44.87,44.92,8614.0,41.9588,41.9869,41.9401,41.9869,8614.0
2018-01-03 11:40:00,44.91,44.92,44.85,44.88,9660.0,41.9775,41.9869,41.9214,41.9495,9660.0
2018-01-03 11:50:00,44.89,44.89,44.83,44.84,7985.0,41.9588,41.9588,41.9027,41.9121,7985.0
2018-01-03 12:00:00,44.84,44.92,44.84,44.9,9883.0,41.9121,41.9869,41.9121,41.9682,9883.0
2018-01-03 12:10:00,44.91,44.93,44.9,44.92,131053.0,41.9775,41.9962,41.9682,41.9869,131053.0
2018-01-03 12:20:00,44.93,44.93,44.87,44.89,13942.0,41.9962,41.9962,41.9401,41.9588,13942.0
2018-01-03 12:30:00,44.9,44.91,44.89,44.9,10851.0,41.9682,41.9775,41.9588,41.9682,10851.0
2018-01-03 12:40:00,44.91,44.99,44.91,44.99,19025.0,41.9775,42.0523,41.9775,42.0523,19025.0
2018-01-03 12:50:00,44.98,45.01,44.97,44.98,10513.0,42.043,42.071,42.0336,42.043,10513.0
2018-01-03 13:00:00,44.98,45.01,44.97,44.99,35619.0,42.043,42.071,42.0336,42.0523,35619.0
2018-01-03 13:10:00,44.99,45.01,44.97,44.99,18800.0,42.0523,42.071,42.0336,42.0523,18800.0
2018-01-03 13:20:00,44.99,45.0,44.97,44.99,7200.0,42.0523,42.0616,42.0336,42.0523,7200.0
2018-01-03 13:30:00,44.98,45.0,44.97,44.98,4975.0,42.043,42.0616,42.0336,42.043,4975.0
2018-01-03 13:40:00,44.97,44.99,44.96,44.98,12045.0,42.0336,42.0523,42.0243,42.043,12045.0
2018-01-03 13:50:00,44.98,44.99,44.97,44.99,10441.0,42.043,42.0523,42.0336,42.0523,10441.0
2018-01-03 14:00:00,45.0,45.07,44.99,45.07,13112.0,42.0616,42.1271,42.0523,42.1271,13112.0
2018-01-03 14:10:00,45.06,45.09,45.06,45.09,10623.0,42.1177,42.1458,42.1177,42.1458,10623.0
2018-01-03 14:20:00,45.09,45.1,45.04,45.09,23154.0,42.1458,42.1551,42.099,42.1458,23154.0
2018-01-03 14:30:00,45.09,45.13,45.08,45.11,61721.0,42.1458,42.1832,42.1364,42.1645,61721.0
2018-01-03 14:40:00,45.11,45.13,45.1,45.12,24014.0,42.1645,42.1832,42.1551,42.1738,24014.0
2018-01-03 14:50:00,45.12,45.15,45.1,45.15,17385.0,42.1738,42.2019,42.1551,42.2019,17385.0
2018-01-03 15:00:00,45.14,45.15,45.11,45.13,9285.0,42.1925,42.2019,42.1645,42.1832,9285.0
2018-01-03 15:10:00,45.13,45.14,45.12,45.13,65256.0,42.1832,42.1925,42.1738,42.1832,65256.0
2018-01-03 15:20:00,45.13,45.13,45.08,45.13,16754.0,42.1832,42.1832,42.1364,42.1832,16754.0
2018-01-03 15:30:00,45.12,45.14,45.1,45.14,21086.0,42.1738,42.1925,42.1551,42.1925,21086.0
2018-01-03 15:40:00,45.14,45.16,45.1,45.13,44206.0,42.1925,42.2112,42.1551,42.1832,44206.0
2018-01-03 15:50:00,45.13,45.14,45.11,45.12,168048.0,42.1832,42.1925,42.1645,42.1738,168048.0
2018-01-04 09:30:00,45.38,45.39,45.15,45.16,84910.0,42.4168,42.4262,42.2019,42.2112,84910.0
2018-01-04 09:40:00,45.16,45.18,44.98,45.04,60316.0,42.2112,42.2299,42.043,42.099,60316.0
2018-01-04 09:50:00,45.04,45.08,45.01,45.08,25732.0,42.099,42.1364,42.071,42.1364,25732.0
2018-01-04 10:00:00,45.08,45.08,44.94,44.96,73228.0,42.1364,42.1364,42.0056,42.0243,73228.0
2018-01-04 10:10:00,44.96,44.96,44.88,44.89,29420.0,42.0243,42.0243,41.9495,41.9588,29420.0
2018-01-04 10:20:00,44.9,44.93,44.87,44.88,24098.0,41.9682,41.9962,41.9401,41.9495,24098.0
2018-01-04 10:30:00,44.88,44.89,44.82,44.86,72387.0,41.9495,41.9588,41.8934,41.9308,72387.0
2018-01-04 10:40:00,44.86,44.87,44.77,44.81,477616.0,41.9308,41.9401,41.8467,41.8841,477616.0
2018-01-04 10:50:00,44.81,44.85,44.79,44.85,13322.0,41.8841,41.9214,41.8654,41.9214,13322.0
2018-01-04 11:00:00,44.85,44.9,44.85,44.86,26370.0,41.9214,41.9682,41.9214,41.9308,26370.0
2018-01-04 11:10:00,44.87,44.91,44.84,44.85,30316.0,41.9401,41.9775,41.9121,41.9214,30316.0
2018-01-04 11:20:00,44.86,44.88,44.83,44.84,21199.0,41.9308,41.9495,41.9027,41.9121,21199.0
2018-01-04 11:30:00,44.84,44.87,44.81,44.82,22462.0,41.9121,41.9401,41.8841,41.8934,22462.0
2018-01-04 11:40:00,44.82,44.87,44.81,44.87,38495.0,41.8934,41.9401,41.8841,41.9401,38495.0
2018-01-04 11:50:00,44.87,44.91,44.85,44.91,35499.0,41.9401,41.9775,41.9214,41.9775,35499.0
2018-01-04 12:00:00,44.92,44.93,44.89,44.92,31879.0,41.9869,41.9962,41.9588,41.9869,31879.0
2018-01-04 12:10:00,44.91,44.94,44.91,44.91,15143.0,41.9775,42.0056,41.9775,41.9775,15143.0
2018-01-04 12:20:00,44.92,44.92,44.89,44.91,30275.0,41.9869,41.9869,41.9588,41.9775,30275.0
2018-01-04 12:30:00,44.91,44.92,44.88,44.91,22104.0,41.9775,41.9869,41.9495,41.9775,22104.0
2018-01-04 12:40:00,44.91,44.96,44.91,44.94,33661.0,41.9775,42.0243,41.9775,42.0056,33661.0
2018-01-04 12:50:00,44.94,44.95,44.93,44.94,21442.0,42.0056,42.0149,41.9962,42.0056,21442.0
2018-01-04 13:00:00,44.94,44.95,44.92,44.94,33055.0,42.0056,42.0149,41.9869,42.0056,33055.0
2018-01-04 13:10:00,44.95,44.96,44.92,44.95,25655.0,42.0149,42.0243,41.9869,42.0149,25655.0
2018-01-04 13:20:00,44.95,44.95,44.91,44.93,20714.0,42.0149,42.0149,41.9775,41.9962,20714.0
2018-01-04 13:30:00,44.93,44.96,44.93,44.95,19097.0,41.9962,42.0243,41.9962,42.0149,19097.0
2018-01-04 13:40:00,44.96,44.97,44.95,44.97,23083.0,42.0243,42.0336,42.0149,42.0336,23083.0
2018-01-04 13:50:00,44.97,44.98,44.95,44.96,43095.0,42.0336,42.043,42.0149,42.0243,43095.0
2018-01-04 14:00:00,44.96,44.97,44.93,44.94,30273.0,42.0243,42.0336,41.9962,42.0056,30273.0
2018-01-04 14:10:00,44.94,44.96,44.92,44.95,29410.0,42.0056,42.0243,41.9869,42.0149,29410.0
2018-01-04 14:20:00,44.96,44.97,44.95,44.97,27454.0,42.0243,42.0336,42.0149,42.0336,27454.0
2018-01-04 14:30:00,44.97,45.01,44.96,45.01,22459.0,42.0336,42.071,42.0243,42.071,22459.0
2018-01-04 14:40:00,45.0,45.02,45.0,45.01,23165.0,42.0616,42.0803,42.0616,42.071,23165.0
2018-01-04 14:50:00,45.01,45.02,44.98,45.0,19784.0,42.071,42.0803,42.043,42.0616,19784.0
2018-01-04 15:00:00,45.0,45.04,44.98,44.98,19046.0,42.0616,42.099,42.043,42.043,19046.0
2018-01-04 15:10:00,44.99,45.02,44.96,45.01,40369.0,42.0523,42.0803,42.0243,42.071,40369.0
2018-01-04 15:20:00,45.01,45.04,44.99,45.03,26968.0,42.071,42.099,42.0523,42.0897,26968.0
2018-01-04 15:30:00,45.02,45.05,45.0,45.02,47340.0,42.0803,42.1084,42.0616,42.0803,47340.0
2018-01-04 15:40:00,45.02,45.05,44.99,45.01,50827.0,42.0803,42.1084,42.0523,42.071,50827.0
2018-01-04 15:50:00,45.01,45.02,44.98,45.01,135837.0,42.071,42.0803,42.043,42.071,135837.0
2018-01-05 09:30:00,45.28,45.47,45.26,45.29,50630.0,42.3234,42.501,42.3047,42.3327,50630.0
2018-01-05 09:40:00,45.27,45.35,45.19,45.21,54908.0,42.314,42.3888,42.2392,42.2579,54908.0
2018-01-05 09:50:00,45.21,45.27,45.18,45.26,24268.0,42.2579,42.314,42.2299,42.3047,24268.0
2018-01-05 10:00:00,45.26,45.29,45.23,45.28,40294.0,42.3047,42.3327,42.2766,42.3234,40294.0
2018-01-05 10:10:00,45.27,45.27,45.22,45.22,36805.0,42.314,42.314,42.2673,42.2673,36805.0
2018-01-05 10:20:00,45.22,45.22,45.17,45.19,15687.0,42.2673,42.2673,42.2205,42.2392,15687.0
2018-01-05 10:30:00,45.19,45.23,45.18,45.23,13770.0,42.2392,42.2766,42.2299,42.2766,13770.0
2018-01-05 10:40:00,45.24,45.25,45.21,45.22,8362.0,42.286,42.2953,42.2579,42.2673,8362.0
2018-01-05 10:50:00,45.22,45.31,45.22,45.29,10910.0,42.2673,42.3514,42.2673,42.3327,10910.0
2018-01-05 11:00:00,45.3,45.32,45.29,45.31,9128.0,42.3421,42.3608,42.3327,42.3514,9128.0
2018-01-05 11:10:00,45.31,45.33,45.31,45.32,14678.0,42.3514,42.3701,42.3514,42.3608,14678.0
2018-01-05 11:20:00,45.33,45.33,45.28,45.3,24018.0,42.3701,42.3701,42.3234,42.3421,24018.0
2018-01-05 11:30:00,45.29,45.3,45.27,45.29,11191.0,42.3327,42.3421,42.314,42.3327,11191.0
2018-01-05 11:40:00,45.29,45.3,45.27,45.27,10873.0,42.3327,42.3421,42.314,42.314,10873.0
2018-01-05 11:50:00,45.27,45.28,45.25,45.26,10487.0,42.314,42.3234,42.2953,42.3047,10487.0
2018-01-05 12:00:00,45.26,45.26,45.23,45.25,8111.0,42.3047,42.3047,42.2766,42.2953,8111.0
2018-01-05 12:10:00,45.25,45.27,45.25,45.26,11326.0,42.2953,42.314,42.2953,42.3047,11326.0
2018-01-05 12:20:00,45.26,45.28,45.26,45.28,7946.0,42.3047,42.3234,42.3047,42.3234,7946.0
2018-01-05 12:30:00,45.28,45.29,45.22,45.23,8428.0,42.3234,42.3327,42.2673,42.2766,8428.0
2018-01-05 12:40:00,45.23,45.25,45.22,45.23,4932.0,42.2766,42.2953,42.2673,42.2766,4932.0
2018-01-05 12:50:00,45.23,45.25,45.22,45.23,11705.0,42.2766,42.2953,42.2673,42.2766,11705.0
2018-01-05 13:00:00,45.23,45.25,45.23,45.24,3862.0,42.2766,42.2953,42.2766,42.286,3862.0
2018-01-05 13:10:00,45.24,45.24,45.21,45.23,19094.0,42.286,42.286,42.2579,42.2766,19094.0
2018-01-05 13:20:00,45.23,45.25,45.21,45.24,8523.0,42.2766,42.2953,42.2579,42.286,8523.0
2018-01-05 13:30:00,45.24,45.27,45.23,45.26,9544.0,42.286,42.314,42.2766,42.3047,9544.0
2018-01-05 13:40:00,45.26,45.3,45.26,45.29,13757.0,42.3047,42.3421,42.3047,42.3327,13757.0
2018-01-05 13:50:00,45.29,45.3,45.28,45.3,7475.0,42.3327,42.3421,42.3234,42.3421,7475.0
2018-01-05 14:00:00,45.31,45.32,45.29,45.3,9159.0,42.3514,42.3608,42.3327,42.3421,9159.0
2018-01-05 14:10:00,45.31,45.35,45.31,45.34,9605.0,42.3514,42.3888,42.3514,42.3794,9605.0
2018-01-05 14:20:00,45.34,45.35,45.33,45.35,12655.0,42.3794,42.3888,42.3701,42.3888,12655.0
2018-01-05 14:30:00,45.35,45.39,45.35,45.38,10700.0,42.3888,42.4262,42.3888,42.4168,10700.0
2018-01-05 14:40:00,45.38,45.38,45.33,45.36,24038.0,42.4168,42.4168,42.3701,42.3981,24038.0
2018-01-05 14:50:00,45.36,45.36,45.32,45.33,6324.0,42.3981,42.3981,42.3608,42.3701,6324.0
2018-01-05 15:00:00,45.32,45.38,45.32,45.38,16503.0,42.3608,42.4168,42.3608,42.4168,16503.0
2018-01-05 15:10:00,45.37,45.39,45.37,45.37,15607.0,42.4075,42.4262,42.4075,42.4075,15607.0
2018-01-05 15:20:00,45.38,45.42,45.37,45.41,28165.0,42.4168,42.4542,42.4075,42.4449,28165.0
2018-01-05 15:30:00,45.41,45.42,45.4,45.41,21923.0,42.4449,42.4542,42.4355,42.4449,21923.0
2018-01-05 15:40:00,45.41,45.46,45.4,45.45,80716.0,42.4449,42.4916,42.4355,42.4823,80716.0
2018-01-05 15:50:00,45.45,45.46,45.43,45.44,95926.0,42.4823,42.4916,42.4636,42.4729,95926.0
2018-01-08 09:30:00,45.39,45.55,45.39,45.44,58323.0,42.4262,42.5757,42.4262,42.4729,58323.0
2018-01-08 09:40:00,45.45,45.51,45.42,45.51,21335.0,42.4823,42.5383,42.4542,42.5383,21335.0
2018-01-08 09:50:00,45.51,45.55,45.45,45.54,17301.0,42.5383,42.5757,42.4823,42.5664,17301.0
2018-01-08 10:00:00,45.55,45.61,45.55,45.55,33980.0,42.5757,42.6318,42.5757,42.5757,33980.0
2018-01-08 10:10:00,45.54,45.64,45.53,45.61,50660.0,42.5664,42.6599,42.557,42.6318,50660.0
2018-01-08 10:20:00,45.61,45.61,45.56,45.57,19839.0,42.6318,42.6318,42.5851,42.5944,19839.0
2018-01-08 10:30:00,45.58,45.58,45.47,45.48,18495.0,42.6038,42.6038,42.501,42.5103,18495.0
2018-01-08 10:40:00,45.47,45.49,45.43,45.45,61848.0,42.501,42.5196,42.4636,42.4823,61848.0
2018-01-08 10:50:00,45.45,45.51,45.45,45.51,6700.0,42.4823,42.5383,42.4823,42.5383,6700.0
2018-01-08 11:00:00,45.51,45.52,45.49,45.51,9078.0,42.5383,42.5477,42.5196,42.5383,9078.0
2018-01-08 11:10:00,45.51,45.52,45.49,45.5,51247.0,42.5383,42.5477,42.5196,42.529,51247.0
2018-01-08 11:20:00,45.49,45.53,45.49,45.5,11680.0,42.5196,42.557,42.5196,42.529,11680.0
2018-01-08 11:30:00,45.51,45.53,45.51,45.51,17788.0,42.5383,42.557,42.5383,42.5383,17788.0
2018-01-08 11:40:00,45.51,45.53,45.49,45.51,17113.0,42.5383,42.557,42.5196,42.5383,17113.0
2018-01-08 11:50:00,45.51,45.52,45.48,45.48,15657.0,42.5383,42.5477,42.5103,42.5103,15657.0
2018-01-08 12:00:00,45.48,45.56,45.48,45.54,8826.0,42.5103,42.5851,42.5103,42.5664,8826.0
2018-01-08 12:10:00,45.54,45.58,45.54,45.57,10117.0,42.5664,42.6038,42.5664,42.5944,10117.0
2018-01-08 12:20:00,45.57,45.59,45.56,45.57,15833.0,42.5944,42.6131,42.5851,42.5944,15833.0
2018-01-08 12:30:00,45.58,45.6,45.57,45.6,9992.0,42.6038,42.6225,42.5944,42.6225,9992.0
2018-01-08 12:40:00,45.59,45.62,45.59,45.59,14300.0,42.6131,42.6412,42.6131,42.6131,14300.0
2018-01-08 12:50:00,45.59,45.6,45.58,45.6,21491.0,42.6131,42.6225,42.6038,42.6225,21491.0
2018-01-08 13:00:00,45.6,45.66,45.6,45.65,16601.0,42.6225,42.6785,42.6225,42.6692,16601.0
2018-01-08 13:10:00,45.65,45.66,45.64,45.66,9070.0,42.6692,42.6785,42.6599,42.6785,9070.0
2018-01-08 13:20:00,45.66,45.68,45.65,45.67,15936.0,42.6785,42.6972,42.6692,42.6879,15936.0
2018-01-08 13:30:00,45.67,45.68,45.65,45.66,12300.0,42.6879,42.6972,42.6692,42.6785,12300.0
2018-01-08 13:40:00,45.66,45.67,45.64,45.66,7691.0,42.6785,42.6879,42.6599,42.6785,7691.0
2018-01-08 13:50:00,45.66,45.68,45.64,45.65,13070.0,42.6785,42.6972,42.6599,42.6692,13070.0
2018-01-08 14:00:00,45.66,45.7,45.66,45.7,13111.0,42.6785,42.7159,42.6785,42.7159,13111.0
2018-01-08 14:10:00,45.7,45.71,45.67,45.67,15579.0,42.7159,42.7253,42.6879,42.6879,15579.0
2018-01-08 14:20:00,45.67,45.67,45.65,45.67,17303.0,42.6879,42.6879,42.6692,42.6879,17303.0
2018-01-08 14:30:00,45.66,45.67,45.64,45.64,21402.0,42.6785,42.6879,42.6599,42.6599,21402.0
2018-01-08 14:40:00,45.63,45.64,45.59,45.59,19640.0,42.6505,42.6599,42.6131,42.6131,19640.0
2018-01-08 14:50:00,45.6,45.63,45.59,45.61,13533.0,42.6225,42.6505,42.6131,42.6318,13533.0
2018-01-08 15:00:00,45.62,45.62,45.6,45.62,11357.0,42.6412,42.6412,42.6225,42.6412,11357.0
2018-01-08 15:10:00,45.62,45.62,45.55,45.55,26965.0,42.6412,42.6412,42.5757,42.5757,26965.0
2018-01-08 15:20:00,45.55,45.56,45.52,45.54,14833.0,42.5757,42.5851,42.5477,42.5664,14833.0
2018-01-08 15:30:00,45.55,45.6,45.53,45.59,18939.0,42.5757,42.6225,42.557,42.6131,18939.0
2018-01-08 15:40:00,45.58,45.62,45.57,45.6,33643.0,42.6038,42.6412,42.5944,42.6225,33643.0
2018-01-08 15:50:00,45.6,45.61,45.58,45.6,154136.0,42.6225,42.6318,42.6038,42.6225,154136.0
2018-01-09 09:30:00,45.64,45.85,45.64,45.7,24032.0,42.6599,42.8561,42.6599,42.7159,24032.0
2018-01-09 09:40:00,45.69,45.71,45.66,45.69,9745.0,42.7066,42.7253,42.6785,42.7066,9745.0
2018-01-09 09:50:00,45.69,45.69,45.61,45.61,14976.0,42.7066,42.7066,42.6318,42.6318,14976.0
2018-01-09 10:00:00,45.62,45.63,45.55,45.56,22211.0,42.6412,42.6505,42.5757,42.5851,22211.0
2018-01-09 10:10:00,45.55,45.58,45.52,45.57,30287.0,42.5757,42.6038,42.5477,42.5944,30287.0
2018-01-09 10:20:00,45.58,45.64,45.56,45.61,9637.0,42.6038,42.6599,42.5851,42.6318,9637.0
2018-01-09 10:30:00,45.61,45.64,45.57,45.57,13418.0,42.6318,42.6599,42.5944,42.5944,13418.0
2018-01-09 10:40:00,45.56,45.6,45.55,45.59,9700.0,42.5851,42.6225,42.5757,42.6131,9700.0
2018-01-09 10:50:00,45.58,45.62,45.56,45.61,11161.0,42.6038,42.6412,42.5851,42.6318,11161.0
2018-01-09 11:00:00,45.61,45.63,45.6,45.62,11723.0,42.6318,42.6505,42.6225,42.6412,11723.0
2018-01-09 11:10:00,45.61,45.7,45.6,45.69,42292.0,42.6318,42.7159,42.6225,42.7066,42292.0
2018-01-09 11:20:00,45.69,45.73,45.67,45.73,27259.0,42.7066,42.744,42.6879,42.744,27259.0
2018-01-09 11:30:00,45.72,45.73,45.7,45.71,16134.0,42.7346,42.744,42.7159,42.7253,16134.0
2018-01-09 11:40:00,45.71,45.73,45.68,45.71,14545.0,42.7253,42.744,42.6972,42.7253,14545.0
2018-01-09 11:50:00,45.72,45.73,45.69,45.71,14321.0,42.7346,42.744,42.7066,42.7253,14321.0
2018-01-09 12:00:00,45.71,45.75,45.7,45.74,10406.0,42.7253,42.7627,42.7159,42.7533,10406.0
2018-01-09 12:10:00,45.74,45.75,45.72,45.72,5200.0,42.7533,42.7627,42.7346,42.7346,5200.0
2018-01-09 12:20:00,45.71,45.72,45.69,45.72,16703.0,42.7253,42.7346,42.7066,42.7346,16703.0
2018-01-09 12:30:00,45.72,45.73,45.71,45.72,9199.0,42.7346,42.744,42.7253,42.7346,9199.0
2018-01-09 12:40:00,45.73,45.75,45.72,45.74,7346.0,42.744,42.7627,42.7346,42.7533,7346.0
2018-01-09 12:50:00,45.74,45.76,45.74,45.74,6464.0,42.7533,42.772,42.7533,42.7533,6464.0
2018-01-09 13:00:00,45.75,45.77,45.74,45.76,5019.0,42.7627,42.7814,42.7533,42.772,5019.0
2018-01-09 13:10:00,45.76,45.76,45.73,45.76,5057.0,42.772,42.772,42.744,42.772,5057.0
2018-01-09 13:20:00,45.76,45.79,45.75,45.78,4627.0,42.772,42.8001,42.7627,42.7907,4627.0
2018-01-09 13:30:00,45.79,45.82,45.78,45.8,3929.0,42.8001,42.8281,42.7907,42.8094,3929.0
2018-01-09 13:40:00,45.8,45.81,45.78,45.78,8636.0,42.8094,42.8188,42.7907,42.7907,8636.0
2018-01-09 13:50:00,45.79,45.82,45.77,45.81,9089.0,42.8001,42.8281,42.7814,42.8188,9089.0
2018-01-09 14:00:00,45.82,45.83,45.8,45.82,8226.0,42.8281,42.8374,42.8094,42.8281,8226.0
2018-01-09 14:10:00,45.81,45.81,45.74,45.76,17237.0,42.8188,42.8188,42.7533,42.772,17237.0
2018-01-09 14:20:00,45.76,45.77,45.74,45.76,16751.0,42.772,42.7814,42.7533,42.772,16751.0
2018-01-09 14:30:00,45.76,45.76,45.72,45.73,7200.0,42.772,42.772,42.7346,42.744,7200.0
2018-01-09 14:40:00,45.72,45.74,45.69,45.73,12906.0,42.7346,42.7533,42.7066,42.744,12906.0
2018-01-09 14:50:00,45.73,45.74,45.7,45.72,25974.0,42.744,42.7533,42.7159,42.7346,25974.0
2018-01-09 15:00:00,45.71,45.71,45.65,45.66,13120.0,42.7253,42.7253,42.6692,42.6785,13120.0
2018-01-09 15:10:00,45.65,45.68,45.64,45.68,12659.0,42.6692,42.6972,42.6599,42.6972,12659.0
2018-01-09 15:20:00,45.68,45.69,45.65,45.66,34285.0,42.6972,42.7066,42.6692,42.6785,34285.0
2018-01-09 15:30:00,45.65,45.71,45.64,45.7,53212.0,42.6692,42.7253,42.6599,42.7159,53212.0
2018-01-09 15:40:00,45.7,45.71,45.6,45.62,116113.0,42.7159,42.7253,42.6225,42.6412,116113.0
2018-01-09 15:50:00,45.61,45.63,45.56,45.57,450081.0,42.6318,42.6505,42.5851,42.5944,450081.0
2018-01-10 09:30:00,45.33,45.45,45.21,45.23,154448.0,42.3701,42.4823,42.2579,42.2766,154448.0
2018-01-10 09:40:00,45.24,45.34,45.14,45.14,134292.0,42.286,42.3794,42.1925,42.1925,134292.0
2018-01-10 09:50:00,45.14,45.28,45.11,45.28,415346.0,42.1925,42.3234,42.1645,42.3234,415346.0
2018-01-10 10:00:00,45.27,45.28,45.2,45.22,73582.0,42.314,42.3234,42.2486,42.2673,73582.0
2018-01-10 10:10:00,45.21,45.21,45.11,45.16,272232.0,42.2579,42.2579,42.1645,42.2112,272232.0
2018-01-10 10:20:00,45.16,45.17,45.04,45.04,118965.0,42.2112,42.2205,42.099,42.099,118965.0
2018-01-10 10:30:00,45.04,45.12,45.01,45.02,201189.0,42.099,42.1738,42.071,42.0803,201189.0
2018-01-10 10:40:00,45.02,45.06,44.97,44.99,109661.0,42.0803,42.1177,42.0336,42.0523,109661.0
2018-01-10 10:50:00,44.99,45.05,44.95,45.04,31703.0,42.0523,42.1084,42.0149,42.099,31703.0
2018-01-10 11:00:00,45.04,45.08,45.03,45.07,16049.0,42.099,42.1364,42.0897,42.1271,16049.0
2018-01-10 11:10:00,45.08,45.15,45.08,45.13,24475.0,42.1364,42.2019,42.1364,42.1832,24475.0
2018-01-10 11:20:00,45.13,45.13,45.06,45.07,33896.0,42.1832,42.1832,42.1177,42.1271,33896.0
2018-01-10 11:30:00,45.07,45.18,45.05,45.17,101530.0,42.1271,42.2299,42.1084,42.2205,101530.0
2018-01-10 11:40:00,45.18,45.18,45.14,45.16,8749.0,42.2299,42.2299,42.1925,42.2112,8749.0
2018-01-10 11:50:00,45.17,45.27,45.16,45.2,56763.0,42.2205,42.314,42.2112,42.2486,56763.0
2018-01-10 12:00:00,45.2,45.23,45.2,45.21,16336.0,42.2486,42.2766,42.2486,42.2579,16336.0
2018-01-10 12:10:00,45.21,45.22,45.18,45.22,10859.0,42.2579,42.2673,42.2299,42.2673,10859.0
2018-01-10 12:20:00,45.22,45.27,45.22,45.25,30928.0,42.2673,42.314,42.2673,42.2953,30928.0
2018-01-10 12:30:00,45.25,45.26,45.19,45.19,31663.0,42.2953,42.3047,42.2392,42.2392,31663.0
2018-01-10 12:40:00,45.19,45.24,45.19,45.23,6850.0,42.2392,42.286,42.2392,42.2766,6850.0
2018-01-10 12:50:00,45.23,45.23,45.2,45.23,7408.0,42.2766,42.2766,42.2486,42.2766,7408.0
2018-01-10 13:00:00,45.23,45.25,45.22,45.23,18860.0,42.2766,42.2953,42.2673,42.2766,18860.0
2018-01-10 13:10:00,45.23,45.24,45.21,45.22,41413.0,42.2766,42.286,42.2579,42.2673,41413.0
2018-01-10 13:20:00,45.22,45.22,45.18,45.19,13298.0,42.2673,42.2673,42.2299,42.2392,13298.0
2018-01-10 13:30:00,45.19,45.21,45.17,45.21,6600.0,42.2392,42.2579,42.2205,42.2579,6600.0
2018-01-10 13:40:00,45.21,45.23,45.19,45.2,8712.0,42.2579,42.2766,42.2392,42.2486,8712.0
2018-01-10 13:50:00,45.2,45.23,45.19,45.23,10406.0,42.2486,42.2766,42.2392,42.2766,10406.0
2018-01-10 14:00:00,45.22,45.26,45.22,45.23,34879.0,42.2673,42.3047,42.2673,42.2766,34879.0
2018-01-10 14:10:00,45.23,45.24,45.21,45.22,53539.0,42.2766,42.286,42.2579,42.2673,53539.0
2018-01-10 14:20:00,45.22,45.23,45.17,45.2,64354.0,42.2673,42.2766,42.2205,42.2486,64354.0
2018-01-10 14:30:00,45.2,45.22,45.17,45.17,21555.0,42.2486,42.2673,42.2205,42.2205,21555.0
2018-01-10 14:40:00,45.17,45.17,45.14,45.15,15559.0,42.2205,42.2205,42.1925,42.2019,15559.0
2018-01-10 14:50:00,45.15,45.17,45.09,45.1,39955.0,42.2019,42.2205,42.1458,42.1551,39955.0
2018-01-10 15:00:00,45.1,45.11,45.07,45.1,10066.0,42.1551,42.1645,42.1271,42.1551,10066.0
2018-01-10 15:10:00,45.09,45.09,45.0,45.02,43631.0,42.1458,42.1458,42.0616,42.0803,43631.0
2018-01-10 15:20:00,45.02,45.03,45.0,45.02,25483.0,42.0803,42.0897,42.0616,42.0803,25483.0
2018-01-10 15:30:00,45.01,45.05,45.0,45.02,59909.0,42.071,42.1084,42.0616,42.0803,59909.0
2018-01-10 15:40:00,45.02,45.03,44.97,44.98,101222.0,42.0803,42.0897,42.0336,42.043,101222.0
2018-01-10 15:50:00,44.99,45.04,44.99,45.02,175109.0,42.0523,42.099,42.0523,42.0803,175109.0
2018-01-11 09:30:00,45.29,45.38,45.22,45.33,70618.0,42.3327,42.4168,42.2673,42.3701,70618.0
2018-01-11 09:40:00,45.34,45.39,45.29,45.39,50201.0,42.3794,42.4262,42.3327,42.4262,50201.0
2018-01-11 09:50:00,45.38,45.49,45.37,45.43,154719.0,42.4168,42.5196,42.4075,42.4636,154719.0
2018-01-11 10:00:00,45.43,45.46,45.42,45.45,30559.0,42.4636,42.4916,42.4542,42.4823,30559.0
2018-01-11 10:10:00,45.44,45.44,45.4,45.42,14683.0,42.4729,42.4729,42.4355,42.4542,14683.0
2018-01-11 10:20:00,45.42,45.45,45.4,45.42,39127.0,42.4542,42.4823,42.4355,42.4542,39127.0
2018-01-11 10:30:00,45.41,45.48,45.39,45.4,33800.0,42.4449,42.5103,42.4262,42.4355,33800.0
2018-01-11 10:40:00,45.4,45.47,45.39,45.46,15000.0,42.4355,42.501,42.4262,42.4916,15000.0
2018-01-11 10:50:00,45.46,45.52,45.46,45.51,11400.0,42.4916,42.5477,42.4916,42.5383,11400.0
2018-01-11 11:00:00,45.52,45.59,45.52,45.57,26412.0,42.5477,42.6131,42.5477,42.5944,26412.0
2018-01-11 11:10:00,45.58,45.58,45.54,45.56,8539.0,42.6038,42.6038,42.5664,42.5851,8539.0
2018-01-11 11:20:00,45.57,45.58,45.55,45.55,7947.0,42.5944,42.6038,42.5757,42.5757,7947.0
2018-01-11 11:30:00,45.55,45.55,45.52,45.55,9241.0,42.5757,42.5757,42.5477,42.5757,9241.0
2018-01-11 11:40:00,45.55,45.57,45.53,45.57,21342.0,42.5757,42.5944,42.557,42.5944,21342.0
2018-01-11 11:50:00,45.56,45.58,45.52,45.53,77342.0,42.5851,42.6038,42.5477,42.557,77342.0
2018-01-11 12:00:00,45.52,45.53,45.51,45.52,11609.0,42.5477,42.557,42.5383,42.5477,11609.0
2018-01-11 12:10:00,45.52,45.55,45.52,45.54,36095.0,42.5477,42.5757,42.5477,42.5664,36095.0
2018-01-11 12:20:00,45.54,45.58,45.52,45.57,11605.0,42.5664,42.6038,42.5477,42.5944,11605.0
2018-01-11 12:30:00,45.58,45.66,45.58,45.66,11634.0,42.6038,42.6785,42.6038,42.6785,11634.0
2018-01-11 12:40:00,45.66,45.67,45.62,45.63,12907.0,42.6785,42.6879,42.6412,42.6505,12907.0
2018-01-11 12:50:00,45.63,45.66,45.62,45.66,9193.0,42.6505,42.6785,42.6412,42.6785,9193.0
2018-01-11 13:00:00,45.67,45.7,45.65,45.7,14716.0,42.6879,42.7159,42.6692,42.7159,14716.0
2018-01-11 13:10:00,45.7,45.71,45.65,45.67,19869.0,42.7159,42.7253,42.6692,42.6879,19869.0
2018-01-11 13:20:00,45.67,45.69,45.66,45.67,33838.0,42.6879,42.7066,42.6785,42.6879,33838.0
2018-01-11 13:30:00,45.68,45.69,45.67,45.69,17023.0,42.6972,42.7066,42.6879,42.7066,17023.0
2018-01-11 13:40:00,45.69,45.72,45.68,45.71,13589.0,42.7066,42.7346,42.6972,42.7253,13589.0
2018-01-11 13:50:00,45.71,45.73,45.69,45.73,10246.0,42.7253,42.744,42.7066,42.744,10246.0
2018-01-11 14:00:00,45.72,45.74,45.71,45.71,13891.0,42.7346,42.7533,42.7253,42.7253,13891.0
2018-01-11 14:10:00,45.71,45.75,45.7,45.74,15542.0,42.7253,42.7627,42.7159,42.7533,15542.0
2018-01-11 14:20:00,45.74,45.75,45.73,45.74,8593.0,42.7533,42.7627,42.744,42.7533,8593.0
2018-01-11 14:30:00,45.74,45.75,45.7,45.71,23398.0,42.7533,42.7627,42.7159,42.7253,23398.0
2018-01-11 14:40:00,45.71,45.75,45.69,45.75,10820.0,42.7253,42.7627,42.7066,42.7627,10820.0
2018-01-11 14:50:00,45.75,45.78,45.74,45.78,11483.0,42.7627,42.7907,42.7533,42.7907,11483.0
2018-01-11 15:00:00,45.78,45.82,45.77,45.8,22534.0,42.7907,42.8281,42.7814,42.8094,22534.0
2018-01-11 15:10:00,45.8,45.83,45.8,45.83,14195.0,42.8094,42.8374,42.8094,42.8374,14195.0
2018-01-11 15:20:00,45.83,45.85,45.81,45.81,16452.0,42.8374,42.8561,42.8188,42.8188,16452.0
2018-01-11 15:30:00,45.81,45.82,45.76,45.81,61261.0,42.8188,42.8281,42.772,42.8188,61261.0
2018-01-11 15:40:00,45.8,45.82,45.77,45.8,47640.0,42.8094,42.8281,42.7814,42.8094,47640.0
2018-01-11 15:50:00,45.8,45.86,45.79,45.85,148997.0,42.8094,42.8655,42.8001,42.8561,148997.0
2018-01-12 09:30:00,45.99,45.99,45.76,45.79,52591.0,42.987,42.987,42.772,42.8001,52591.0
2018-01-12 09:40:00,45.78,45.91,45.78,45.9,24894.0,42.7907,42.9122,42.7907,42.9029,24894.0
2018-01-12 09:50:00,45.92,45.99,45.91,45.97,32667.0,42.9216,42.987,42.9122,42.9683,32667.0
2018-01-12 10:00:00,45.97,45.98,45.9,45.9,33094.0,42.9683,42.9777,42.9029,42.9029,33094.0
2018-01-12 10:10:00,45.91,45.96,45.9,45.96,26307.0,42.9122,42.959,42.9029,42.959,26307.0
2018-01-12 10:20:00,45.97,46.02,45.97,45.98,15188.0,42.9683,43.015,42.9683,42.9777,15188.0
2018-01-12 10:30:00,45.99,46.02,45.98,46.02,220525.0,42.987,43.015,42.9777,43.015,220525.0
2018-01-12 10:40:00,46.01,46.07,46.01,46.07,158363.0,43.0057,43.0618,43.0057,43.0618,158363.0
2018-01-12 10:50:00,46.08,46.12,46.07,46.09,12627.0,43.0711,43.1085,43.0618,43.0805,12627.0
2018-01-12 11:00:00,46.1,46.12,46.08,46.1,11475.0,43.0898,43.1085,43.0711,43.0898,11475.0
2018-01-12 11:10:00,46.09,46.1,46.03,46.04,40867.0,43.0805,43.0898,43.0244,43.0337,40867.0
2018-01-12 11:20:00,46.04,46.06,46.03,46.04,6600.0,43.0337,43.0524,43.0244,43.0337,6600.0
2018-01-12 11:30:00,46.04,46.07,46.04,46.07,20857.0,43.0337,43.0618,43.0337,43.0618,20857.0
2018-01-12 11:40:00,46.07,46.08,46.06,46.07,9068.0,43.0618,43.0711,43.0524,43.0618,9068.0
2018-01-12 11:50:00,46.08,46.08,46.05,46.07,16275.0,43.0711,43.0711,43.0431,43.0618,16275.0
2018-01-12 12:00:00,46.08,46.1,46.05,46.05,58531.0,43.0711,43.0898,43.0431,43.0431,58531.0
2018-01-12 12:10:00,46.06,46.08,46.05,46.08,11125.0,43.0524,43.0711,43.0431,43.0711,11125.0
2018-01-12 12:20:00,46.08,46.08,46.06,46.06,5600.0,43.0711,43.0711,43.0524,43.0524,5600.0
2018-01-12 12:30:00,46.05,46.06,45.98,46.0,8212.0,43.0431,43.0524,42.9777,42.9963,8212.0
2018-01-12 12:40:00,46.0,46.02,45.98,46.0,7630.0,42.9963,43.015,42.9777,42.9963,7630.0
2018-01-12 12:50:00,45.99,46.04,45.99,46.03,7695.0,42.987,43.0337,42.987,43.0244,7695.0
2018-01-12 13:00:00,46.03,46.03,45.98,46.0,10836.0,43.0244,43.0244,42.9777,42.9963,10836.0
2018-01-12 13:10:00,45.99,46.0,45.96,45.98,17927.0,42.987,42.9963,42.959,42.9777,17927.0
2018-01-12 13:20:00,45.99,46.0,45.97,45.98,6007.0,42.987,42.9963,42.9683,42.9777,6007.0
2018-01-12 13:30:00,45.98,46.0,45.98,45.99,7193.0,42.9777,42.9963,42.9777,42.987,7193.0
2018-01-12 13:40:00,46.0,46.03,46.0,46.03,14146.0,42.9963,43.0244,42.9963,43.0244,14146.0
2018-01-12 13:50:00,46.03,46.04,45.99,46.0,15556.0,43.0244,43.0337,42.987,42.9963,15556.0
2018-01-12 14:00:00,46.0,46.02,45.99,46.01,15641.0,42.9963,43.015,42.987,43.0057,15641.0
2018-01-12 14:10:00,46.01,46.06,46.0,46.05,31899.0,43.0057,43.0524,42.9963,43.0431,31899.0
2018-01-12 14:20:00,46.05,46.06,46.04,46.06,10318.0,43.0431,43.0524,43.0337,43.0524,10318.0
2018-01-12 14:30:00,46.06,46.18,46.04,46.17,125933.0,43.0524,43.1646,43.0337,43.1552,125933.0
2018-01-12 14:40:00,46.14,46.15,46.11,46.15,23671.0,43.1272,43.1366,43.0992,43.1366,23671.0
2018-01-12 14:50:00,46.16,46.23,46.16,46.23,15243.0,43.1459,43.2113,43.1459,43.2113,15243.0
2018-01-12 15:00:00,46.24,46.27,46.22,46.23,19886.0,43.2207,43.2487,43.202,43.2113,19886.0
2018-01-12 15:10:00,46.22,46.22,46.13,46.13,68641.0,43.202,43.202,43.1179,43.1179,68641.0
2018-01-12 15:20:00,46.13,46.17,46.12,46.15,18421.0,43.1179,43.1552,43.1085,43.1366,18421.0
2018-01-12 15:30:00,46.14,46.19,46.14,46.17,24663.0,43.1272,43.1739,43.1272,43.1552,24663.0
2018-01-12 15:40:00,46.18,46.22,46.15,46.2,22705.0,43.1646,43.202,43.1366,43.1833,22705.0
2018-01-12 15:50:00,46.2,46.21,46.17,46.2,63346.0,43.1833,43.1926,43.1552,43.1833,63346.0
2018-01-16 09:30:00,46.44,46.47,46.3,46.41,45925.0,43.4076,43.4357,43.2768,43.3796,45925.0
2018-01-16 09:40:00,46.43,46.46,46.36,46.4,14503.0,43.3983,43.4263,43.3328,43.3702,14503.0
2018-01-16 09:50:00,46.4,46.53,46.38,46.5,27136.0,43.3702,43.4917,43.3515,43.4637,27136.0
2018-01-16 10:00:00,46.51,46.52,46.37,46.43,88320.0,43.473,43.4824,43.3422,43.3983,88320.0
2018-01-16 10:10:00,46.43,46.44,46.34,46.37,36952.0,43.3983,43.4076,43.3141,43.3422,36952.0
2018-01-16 10:20:00,46.37,46.37,46.3,46.31,47689.0,43.3422,43.3422,43.2768,43.2861,47689.0
2018-01-16 10:30:00,46.32,46.33,46.2,46.26,59248.0,43.2955,43.3048,43.1833,43.2394,59248.0
2018-01-16 10:40:00,46.25,46.31,46.25,46.29,15408.0,43.23,43.2861,43.23,43.2674,15408.0
2018-01-16 10:50:00,46.3,46.31,46.22,46.23,27930.0,43.2768,43.2861,43.202,43.2113,27930.0
2018-01-16 11:00:00,46.23,46.3,46.19,46.25,34634.0,43.2113,43.2768,43.1739,43.23,34634.0
2018-01-16 11:10:00,46.24,46.27,46.19,46.26,50528.0,43.2207,43.2487,43.1739,43.2394,50528.0
2018-01-16 11:20:00,46.27,46.34,46.25,46.33,20610.0,43.2487,43.3141,43.23,43.3048,20610.0
2018-01-16 11:30:00,46.33,46.38,46.31,46.33,16725.0,43.3048,43.3515,43.2861,43.3048,16725.0
2018-01-16 11:40:00,46.33,46.33,46.21,46.3,26596.0,43.3048,43.3048,43.1926,43.2768,26596.0
2018-01-16 11:50:00,46.3,46.31,46.21,46.21,21079.0,43.2768,43.2861,43.1926,43.1926,21079.0
2018-01-16 12:00:00,46.21,46.24,46.2,46.24,14416.0,43.1926,43.2207,43.1833,43.2207,14416.0
2018-01-16 12:10:00,46.24,46.3,46.23,46.26,17064.0,43.2207,43.2768,43.2113,43.2394,17064.0
2018-01-16 12:20:00,46.25,46.25,46.18,46.21,27899.0,43.23,43.23,43.1646,43.1926,27899.0
2018-01-16 12:30:00,46.21,46.22,46.19,46.2,17009.0,43.1926,43.202,43.1739,43.1833,17009.0
2018-01-16 12:40:00,46.21,46.25,46.16,46.18,28484.0,43.1926,43.23,43.1459,43.1646,28484.0
2018-01-16 12:50:00,46.18,46.18,46.11,46.12,35614.0,43.1646,43.1646,43.0992,43.1085,35614.0
2018-01-16 13:00:00,46.12,46.15,46.08,46.12,29810.0,43.1085,43.1366,43.0711,43.1085,29810.0
2018-01-16 13:10:00,46.12,46.15,46.11,46.12,17565.0,43.1085,43.1366,43.0992,43.1085,17565.0
2018-01-16 13:20:00,46.12,46.12,46.09,46.11,42535.0,43.1085,43.1085,43.0805,43.0992,42535.0
2018-01-16 13:30:00,46.1,46.11,46.05,46.06,35360.0,43.0898,43.0992,43.0431,43.0524,35360.0
2018-01-16 13:40:00,46.06,46.07,46.03,46.03,21625.0,43.0524,43.0618,43.0244,43.0244,21625.0
2018-01-16 13:50:00,46.03,46.03,45.9,45.95,48127.0,43.0244,43.0244,42.9029,42.9496,48127.0
2018-01-16 14:00:00,45.95,45.95,45.86,45.87,58185.0,42.9496,42.9496,42.8655,42.8748,58185.0
2018-01-16 14:10:00,45.87,45.88,45.76,45.78,436524.0,42.8748,42.8842,42.772,42.7907,436524.0
2018-01-16 14:20:00,45.78,45.8,45.71,45.74,161259.0,42.7907,42.8094,42.7253,42.7533,161259.0
2018-01-16 14:30:00,45.74,45.8,45.7,45.7,45213.0,42.7533,42.8094,42.7159,42.7159,45213.0
2018-01-16 14:40:00,45.69,45.69,45.54,45.61,83833.0,42.7066,42.7066,42.5664,42.6318,83833.0
2018-01-16 14:50:00,45.61,45.68,45.61,45.66,33362.0,42.6318,42.6972,42.6318,42.6785,33362.0
2018-01-16 15:00:00,45.66,45.82,45.66,45.81,83361.0,42.6785,42.8281,42.6785,42.8188,83361.0
2018-01-16 15:10:00,45.82,45.83,45.67,45.7,41429.0,42.8281,42.8374,42.6879,42.7159,41429.0
2018-01-16 15:20:00,45.7,45.8,45.69,45.8,68079.0,42.7159,42.8094,42.7066,42.8094,68079.0
2018-01-16 15:30:00,45.79,45.8,45.73,45.76,86996.0,42.8001,42.8094,42.744,42.772,86996.0
2018-01-16 15:40:00,45.75,45.77,45.71,45.75,96680.0,42.7627,42.7814,42.7253,42.7627,96680.0
2018-01-16 15:50:00,45.74,45.75,45.65,45.68,257054.0,42.7533,42.7627,42.6692,42.6972,257054.0
2018-01-17 09:30:00,45.86,45.99,45.86,45.94,73178.0,42.8655,42.987,42.8655,42.9403,73178.0
2018-01-17 09:40:00,45.96,45.98,45.86,45.92,43542.0,42.959,42.9777,42.8655,42.9216,43542.0
2018-01-17 09:50:00,45.92,45.93,45.83,45.83,22507.0,42.9216,42.9309,42.8374,42.8374,22507.0
2018-01-17 10:00:00,45.83,46.01,45.83,46.0,34185.0,42.8374,43.0057,42.8374,42.9963,34185.0
2018-01-17 10:10:00,46.0,46.05,45.97,45.97,17535.0,42.9963,43.0431,42.9683,42.9683,17535.0
2018-01-17 10:20:00,45.96,45.97,45.91,45.95,12835.0,42.959,42.9683,42.9122,42.9496,12835.0
2018-01-17 10:30:00,45.95,46.09,45.93,46.07,18822.0,42.9496,43.0805,42.9309,43.0618,18822.0
2018-01-17 10:40:00,46.07,46.08,46.02,46.04,38904.0,43.0618,43.0711,43.015,43.0337,38904.0
2018-01-17 10:50:00,46.03,46.04,45.97,46.04,6671.0,43.0244,43.0337,42.9683,43.0337,6671.0
2018-01-17 11:00:00,46.02,46.1,46.0,46.1,10830.0,43.015,43.0898,42.9963,43.0898,10830.0
2018-01-17 11:10:00,46.09,46.14,46.08,46.13,9000.0,43.0805,43.1272,43.0711,43.1179,9000.0
2018-01-17 11:20:00,46.13,46.13,46.06,46.07,18422.0,43.1179,43.1179,43.0524,43.0618,18422.0
2018-01-17 11:30:00,46.07,46.09,46.06,46.08,11960.0,43.0618,43.0805,43.0524,43.0711,11960.0
2018-01-17 11:40:00,46.08,46.09,46.03,46.06,3600.0,43.0711,43.0805,43.0244,43.0524,3600.0
2018-01-17 11:50:00,46.06,46.09,46.05,46.06,6325.0,43.0524,43.0805,43.0431,43.0524,6325.0
2018-01-17 12:00:00,46.07,46.13,46.07,46.13,13266.0,43.0618,43.1179,43.0618,43.1179,13266.0
2018-01-17 12:10:00,46.13,46.15,46.12,46.13,5522.0,43.1179,43.1366,43.1085,43.1179,5522.0
2018-01-17 12:20:00,46.14,46.19,46.13,46.18,6700.0,43.1272,43.1739,43.1179,43.1646,6700.0
2018-01-17 12:30:00,46.17,46.18,46.15,46.17,6098.0,43.1552,43.1646,43.1366,43.1552,6098.0
2018-01-17 12:40:00,46.18,46.18,46.12,46.15,16892.0,43.1646,43.1646,43.1085,43.1366,16892.0
2018-01-17 12:50:00,46.16,46.22,46.15,46.2,21141.0,43.1459,43.202,43.1366,43.1833,21141.0
2018-01-17 13:00:00,46.2,46.23,46.18,46.18,6790.0,43.1833,43.2113,43.1646,43.1646,6790.0
2018-01-17 13:10:00,46.17,46.21,46.16,46.19,7057.0,43.1552,43.1926,43.1459,43.1739,7057.0
2018-01-17 13:20:00,46.18,46.2,46.16,46.17,4193.0,43.1646,43.1833,43.1459,43.1552,4193.0
2018-01-17 13:30:00,46.17,46.21,46.17,46.2,27882.0,43.1552,43.1926,43.1552,43.1833,27882.0
2018-01-17 13:40:00,46.2,46.22,46.18,46.21,8287.0,43.1833,43.202,43.1646,43.1926,8287.0
2018-01-17 13:50:00,46.22,46.24,46.21,46.21,4363.0,43.202,43.2207,43.1926,43.1926,4363.0
2018-01-17 14:00:00,46.21,46.28,46.21,46.26,15374.0,43.1926,43.2581,43.1926,43.2394,15374.0
2018-01-17 14:10:00,46.26,46.26,46.24,46.25,8105.0,43.2394,43.2394,43.2207,43.23,8105.0
2018-01-17 14:20:00,46.27,46.27,46.22,46.23,6506.0,43.2487,43.2487,43.202,43.2113,6506.0
2018-01-17 14:30:00,46.23,46.25,46.21,46.22,27511.0,43.2113,43.23,43.1926,43.202,27511.0
2018-01-17 14:40:00,46.22,46.28,46.2,46.28,7396.0,43.202,43.2581,43.1833,43.2581,7396.0
2018-01-17 14:50:00,46.28,46.31,46.26,46.3,21926.0,43.2581,43.2861,43.2394,43.2768,21926.0
2018-01-17 15:00:00,46.31,46.36,46.31,46.35,12785.0,43.2861,43.3328,43.2861,43.3235,12785.0
2018-01-17 15:10:00,46.34,46.36,46.31,46.34,12151.0,43.3141,43.3328,43.2861,43.3141,12151.0
2018-01-17 15:20:00,46.35,46.35,46.3,46.31,44376.0,43.3235,43.3235,43.2768,43.2861,44376.0
2018-01-17 15:30:00,46.31,46.32,46.25,46.3,18854.0,43.2861,43.2955,43.23,43.2768,18854.0
2018-01-17 15:40:00,46.3,46.32,46.28,46.3,33114.0,43.2768,43.2955,43.2581,43.2768,33114.0
2018-01-17 15:50:00,46.3,46.31,46.25,46.3,210602.0,43.2768,43.2861,43.23,43.2768,210602.0
2018-01-18 09:30:00,46.29,46.48,46.28,46.35,99250.0,43.2674,43.445,43.2581,43.3235,99250.0
2018-01-18 09:40:00,46.36,46.36,46.24,46.32,64691.0,43.3328,43.3328,43.2207,43.2955,64691.0
2018-01-18 09:50:00,46.29,46.39,46.29,46.34,14241.0,43.2674,43.3609,43.2674,43.3141,14241.0
2018-01-18 10:00:00,46.33,46.39,46.32,46.35,17185.0,43.3048,43.3609,43.2955,43.3235,17185.0
2018-01-18 10:10:00,46.34,46.34,46.24,46.24,12350.0,43.3141,43.3141,43.2207,43.2207,12350.0
2018-01-18 10:20:00,46.26,46.27,46.13,46.2,37747.0,43.2394,43.2487,43.1179,43.1833,37747.0
2018-01-18 10:30:00,46.21,46.26,46.21,46.25,14136.0,43.1926,43.2394,43.1926,43.23,14136.0
2018-01-18 10:40:00,46.25,46.26,46.22,46.23,13105.0,43.23,43.2394,43.202,43.2113,13105.0
2018-01-18 10:50:00,46.22,46.24,46.2,46.2,9981.0,43.202,43.2207,43.1833,43.1833,9981.0
2018-01-18 11:00:00,46.19,46.22,46.19,46.21,9391.0,43.1739,43.202,43.1739,43.1926,9391.0
2018-01-18 11:10:00,46.2,46.3,46.2,46.3,11197.0,43.1833,43.2768,43.1833,43.2768,11197.0
2018-01-18 11:20:00,46.31,46.32,46.17,46.19,16395.0,43.2861,43.2955,43.1552,43.1739,16395.0
2018-01-18 11:30:00,46.19,46.2,46.14,46.18,13175.0,43.1739,43.1833,43.1272,43.1646,13175.0
2018-01-18 11:40:00,46.17,46.23,46.14,46.23,15400.0,43.1552,43.2113,43.1272,43.2113,15400.0
2018-01-18 11:50:00,46.24,46.26,46.22,46.23,13237.0,43.2207,43.2394,43.202,43.2113,13237.0
2018-01-18 12:00:00,46.23,46.29,46.22,46.25,10733.0,43.2113,43.2674,43.202,43.23,10733.0
2018-01-18 12:10:00,46.25,46.3,46.25,46.28,7262.0,43.23,43.2768,43.23,43.2581,7262.0
2018-01-18 12:20:00,46.28,46.29,46.27,46.29,9591.0,43.2581,43.2674,43.2487,43.2674,9591.0
2018-01-18 12:30:00,46.29,46.3,46.24,46.26,13350.0,43.2674,43.2768,43.2207,43.2394,13350.0
2018-01-18 12:40:00,46.26,46.27,46.25,46.27,31857.0,43.2394,43.2487,43.23,43.2487,31857.0
2018-01-18 12:50:00,46.27,46.29,46.26,46.27,20142.0,43.2487,43.2674,43.2394,43.2487,20142.0
2018-01-18 13:00:00,46.26,46.28,46.21,46.27,7991.0,43.2394,43.2581,43.1926,43.2487,7991.0
2018-01-18 13:10:00,46.27,46.3,46.26,46.27,5615.0,43.2487,43.2768,43.2394,43.2487,5615.0
2018-01-18 13:20:00,46.26,46.26,46.22,46.23,9526.0,43.2394,43.2394,43.202,43.2113,9526.0
2018-01-18 13:30:00,46.23,46.25,46.22,46.22,10952.0,43.2113,43.23,43.202,43.202,10952.0
2018-01-18 13:40:00,46.22,46.22,46.19,46.2,13803.0,43.202,43.202,43.1739,43.1833,13803.0
2018-01-18 13:50:00,46.19,46.24,46.17,46.22,14234.0,43.1739,43.2207,43.1552,43.202,14234.0
2018-01-18 14:00:00,46.22,46.25,46.2,46.23,7930.0,43.202,43.23,43.1833,43.2113,7930.0
2018-01-18 14:10:00,46.24,46.27,46.24,46.25,4767.0,43.2207,43.2487,43.2207,43.23,4767.0
2018-01-18 14:20:00,46.24,46.29,46.24,46.28,11085.0,43.2207,43.2674,43.2207,43.2581,11085.0
2018-01-18 14:30:00,46.29,46.32,46.27,46.29,13231.0,43.2674,43.2955,43.2487,43.2674,13231.0
2018-01-18 14:40:00,46.28,46.28,46.21,46.21,17222.0,43.2581,43.2581,43.1926,43.1926,17222.0
2018-01-18 14:50:00,46.22,46.24,46.21,46.22,6736.0,43.202,43.2207,43.1926,43.202,6736.0
2018-01-18 15:00:00,46.22,46.22,46.16,46.18,13609.0,43.202,43.202,43.1459,43.1646,13609.0
2018-01-18 15:10:00,46.18,46.2,46.16,46.2,9567.0,43.1646,43.1833,43.1459,43.1833,9567.0
2018-01-18 15:20:00,46.2,46.2,46.11,46.12,13078.0,43.1833,43.1833,43.0992,43.1085,13078.0
2018-01-18 15:30:00,46.12,46.12,46.04,46.1,33221.0,43.1085,43.1085,43.0337,43.0898,33221.0
2018-01-18 15:40:00,46.11,46.12,46.05,46.05,42244.0,43.0992,43.1085,43.0431,43.0431,42244.0
2018-01-18 15:50:00,46.06,46.08,46.04,46.07,146474.0,43.0524,43.0711,43.0337,43.0618,146474.0
2018-01-19 09:30:00,46.23,46.28,46.14,46.16,20094.0,43.2113,43.2581,43.1272,43.1459,20094.0
2018-01-19 09:40:00,46.17,46.31,46.17,46.29,19450.0,43.1552,43.2861,43.1552,43.2674,19450.0
2018-01-19 09:50:00,46.29,46.3,46.18,46.25,20061.0,43.2674,43.2768,43.1646,43.23,20061.0
2018-01-19 10:00:00,46.26,46.29,46.2,46.29,13600.0,43.2394,43.2674,43.1833,43.2674,13600.0
2018-01-19 10:10:00,46.3,46.34,46.28,46.28,14096.0,43.2768,43.3141,43.2581,43.2581,14096.0
2018-01-19 10:20:00,46.28,46.45,46.26,46.42,47892.0,43.2581,43.417,43.2394,43.3889,47892.0
2018-01-19 10:30:00,46.43,46.46,46.4,46.46,11974.0,43.3983,43.4263,43.3702,43.4263,11974.0
2018-01-19 10:40:00,46.46,46.48,46.36,46.37,36041.0,43.4263,43.445,43.3328,43.3422,36041.0
2018-01-19 10:50:00,46.37,46.38,46.33,46.36,19825.0,43.3422,43.3515,43.3048,43.3328,19825.0
2018-01-19 11:00:00,46.35,46.35,46.24,46.26,13923.0,43.3235,43.3235,43.2207,43.2394,13923.0
2018-01-19 11:10:00,46.26,46.29,46.24,46.29,10896.0,43.2394,43.2674,43.2207,43.2674,10896.0
2018-01-19 11:20:00,46.29,46.35,46.29,46.32,8931.0,43.2674,43.3235,43.2674,43.2955,8931.0
2018-01-19 11:30:00,46.31,46.32,46.27,46.27,13163.0,43.2861,43.2955,43.2487,43.2487,13163.0
2018-01-19 11:40:00,46.27,46.29,46.25,46.25,9000.0,43.2487,43.2674,43.23,43.23,9000.0
2018-01-19 11:50:00,46.26,46.28,46.24,46.25,8205.0,43.2394,43.2581,43.2207,43.23,8205.0
2018-01-19 12:00:00,46.25,46.31,46.25,46.28,12024.0,43.23,43.2861,43.23,43.2581,12024.0
2018-01-19 12:10:00,46.27,46.29,46.25,46.29,9835.0,43.2487,43.2674,43.23,43.2674,9835.0
2018-01-19 12:20:00,46.3,46.32,46.3,46.31,7199.0,43.2768,43.2955,43.2768,43.2861,7199.0
2018-01-19 12:30:00,46.31,46.31,46.27,46.28,5188.0,43.2861,43.2861,43.2487,43.2581,5188.0
2018-01-19 12:40:00,46.27,46.29,46.25,46.29,11865.0,43.2487,43.2674,43.23,43.2674,11865.0
2018-01-19 12:50:00,46.29,46.31,46.27,46.28,11180.0,43.2674,43.2861,43.2487,43.2581,11180.0
2018-01-19 13:00:00,46.29,46.31,46.26,46.29,10935.0,43.2674,43.2861,43.2394,43.2674,10935.0
2018-01-19 13:10:00,46.3,46.36,46.29,46.35,9555.0,43.2768,43.3328,43.2674,43.3235,9555.0
2018-01-19 13:20:00,46.34,46.36,46.33,46.36,12161.0,43.3141,43.3328,43.3048,43.3328,12161.0
2018-01-19 13:30:00,46.35,46.38,46.35,46.37,7772.0,43.3235,43.3515,43.3235,43.3422,7772.0
2018-01-19 13:40:00,46.36,46.38,46.34,46.35,45677.0,43.3328,43.3515,43.3141,43.3235,45677.0
2018-01-19 13:50:00,46.36,46.4,46.36,46.4,28247.0,43.3328,43.3702,43.3328,43.3702,28247.0
2018-01-19 14:00:00,46.4,46.42,46.39,46.42,45558.0,43.3702,43.3889,43.3609,43.3889,45558.0
2018-01-19 14:10:00,46.42,46.51,46.41,46.5,29937.0,43.3889,43.473,43.3796,43.4637,29937.0
2018-01-19 14:20:00,46.5,46.51,46.47,46.48,48778.0,43.4637,43.473,43.4357,43.445,48778.0
2018-01-19 14:30:00,46.48,46.53,46.48,46.5,11839.0,43.445,43.4917,43.445,43.4637,11839.0
2018-01-19 14:40:00,46.49,46.5,46.47,46.5,44918.0,43.4544,43.4637,43.4357,43.4637,44918.0
2018-01-19 14:50:00,46.5,46.53,46.48,46.49,14930.0,43.4637,43.4917,43.445,43.4544,14930.0
2018-01-19 15:00:00,46.48,46.49,46.46,46.47,41145.0,43.445,43.4544,43.4263,43.4357,41145.0
2018-01-19 15:10:00,46.47,46.49,46.47,46.48,16370.0,43.4357,43.4544,43.4357,43.445,16370.0
2018-01-19 15:20:00,46.48,46.5,46.47,46.5,64087.0,43.445,43.4637,43.4357,43.4637,64087.0
2018-01-19 15:30:00,46.5,46.51,46.48,46.5,38931.0,43.4637,43.473,43.445,43.4637,38931.0
2018-01-19 15:40:00,46.5,46.53,46.49,46.52,111182.0,43.4637,43.4917,43.4544,43.4824,111182.0
2018-01-19 15:50:00,46.52,46.59,46.51,46.58,166728.0,43.4824,43.5478,43.473,43.5385,166728.0
2018-01-22 09:30:00,46.59,46.67,46.43,46.43,20313.0,43.5478,43.6226,43.3983,43.3983,20313.0
2018-01-22 09:40:00,46.42,46.49,46.37,46.48,17278.0,43.3889,43.4544,43.3422,43.445,17278.0
2018-01-22 09:50:00,46.47,46.54,46.44,46.52,12505.0,43.4357,43.5011,43.4076,43.4824,12505.0
2018-01-22 10:00:00,46.52,46.53,46.42,46.48,13613.0,43.4824,43.4917,43.3889,43.445,13613.0
2018-01-22 10:10:00,46.48,46.6,46.47,46.58,14901.0,43.445,43.5572,43.4357,43.5385,14901.0
2018-01-22 10:20:00,46.58,46.58,46.46,46.46,11907.0,43.5385,43.5385,43.4263,43.4263,11907.0
2018-01-22 10:30:00,46.47,46.47,46.43,46.44,11599.0,43.4357,43.4357,43.3983,43.4076,11599.0
2018-01-22 10:40:00,46.44,46.5,46.44,46.5,10000.0,43.4076,43.4637,43.4076,43.4637,10000.0
2018-01-22 10:50:00,46.5,46.5,46.45,46.45,7584.0,43.4637,43.4637,43.417,43.417,7584.0
2018-01-22 11:00:00,46.44,46.47,46.43,46.44,6260.0,43.4076,43.4357,43.3983,43.4076,6260.0
2018-01-22 11:10:00,46.44,46.44,46.37,46.38,28848.0,43.4076,43.4076,43.3422,43.3515,28848.0
2018-01-22 11:20:00,46.39,46.44,46.35,46.35,73808.0,43.3609,43.4076,43.3235,43.3235,73808.0
2018-01-22 11:30:00,46.34,46.41,46.31,46.41,14816.0,43.3141,43.3796,43.2861,43.3796,14816.0
2018-01-22 11:40:00,46.41,46.43,46.38,46.41,18540.0,43.3796,43.3983,43.3515,43.3796,18540.0
2018-01-22 11:50:00,46.41,46.45,46.39,46.45,16458.0,43.3796,43.417,43.3609,43.417,16458.0
2018-01-22 12:00:00,46.45,46.52,46.44,46.48,13900.0,43.417,43.4824,43.4076,43.445,13900.0
2018-01-22 12:10:00,46.47,46.5,46.47,46.49,7251.0,43.4357,43.4637,43.4357,43.4544,7251.0
2018-01-22 12:20:00,46.49,46.57,46.49,46.57,22258.0,43.4544,43.5291,43.4544,43.5291,22258.0
2018-01-22 12:30:00,46.56,46.59,46.55,46.59,10270.0,43.5198,43.5478,43.5104,43.5478,10270.0
2018-01-22 12:40:00,46.6,46.64,46.58,46.59,4300.0,43.5572,43.5946,43.5385,43.5478,4300.0
2018-01-22 12:50:00,46.59,46.62,46.54,46.55,4300.0,43.5478,43.5759,43.5011,43.5104,4300.0
2018-01-22 13:00:00,46.54,46.55,46.51,46.54,16164.0,43.5011,43.5104,43.473,43.5011,16164.0
2018-01-22 13:10:00,46.54,46.57,46.53,46.54,9148.0,43.5011,43.5291,43.4917,43.5011,9148.0
2018-01-22 13:20:00,46.54,46.55,46.52,46.53,7854.0,43.5011,43.5104,43.4824,43.4917,7854.0
2018-01-22 13:30:00,46.53,46.59,46.52,46.58,86993.0,43.4917,43.5478,43.4824,43.5385,86993.0
2018-01-22 13:40:00,46.58,46.6,46.57,46.57,6691.0,43.5385,43.5572,43.5291,43.5291,6691.0
2018-01-22 13:50:00,46.57,46.6,46.57,46.59,8367.0,43.5291,43.5572,43.5291,43.5478,8367.0
2018-01-22 14:00:00,46.59,46.59,46.55,46.57,8585.0,43.5478,43.5478,43.5104,43.5291,8585.0
2018-01-22 14:10:00,46.57,46.61,46.57,46.6,7420.0,43.5291,43.5665,43.5291,43.5572,7420.0
2018-01-22 14:20:00,46.6,46.61,46.56,46.58,7115.0,43.5572,43.5665,43.5198,43.5385,7115.0
2018-01-22 14:30:00,46.57,46.61,46.56,46.6,18475.0,43.5291,43.5665,43.5198,43.5572,18475.0
2018-01-22 14:40:00,46.6,46.62,46.59,46.62,33360.0,43.5572,43.5759,43.5478,43.5759,33360.0
2018-01-22 14:50:00,46.62,46.64,46.61,46.63,45626.0,43.5759,43.5946,43.5665,43.5852,45626.0
2018-01-22 15:00:00,46.62,46.66,46.62,46.65,14550.0,43.5759,43.6133,43.5759,43.6039,14550.0
2018-01-22 15:10:00,46.65,46.68,46.64,46.68,11483.0,43.6039,43.6319,43.5946,43.6319,11483.0
2018-01-22 15:20:00,46.68,46.72,46.68,46.71,14051.0,43.6319,43.6693,43.6319,43.66,14051.0
2018-01-22 15:30:00,46.71,46.73,46.68,46.69,16325.0,43.66,43.6787,43.6319,43.6413,16325.0
2018-01-22 15:40:00,46.69,46.75,46.69,46.74,36147.0,43.6413,43.6974,43.6413,43.688,36147.0
2018-01-22 15:50:00,46.74,46.76,46.71,46.76,128636.0,43.688,43.7067,43.66,43.7067,128636.0
2018-01-23 09:30:00,46.92,46.92,46.76,46.78,21291.0,43.8563,43.8563,43.7067,43.7254,21291.0
2018-01-23 09:40:00,46.79,46.8,46.69,46.8,25773.0,43.7348,43.7441,43.6413,43.7441,25773.0
2018-01-23 09:50:00,46.8,46.8,46.6,46.65,36882.0,43.7441,43.7441,43.5572,43.6039,36882.0
2018-01-23 10:00:00,46.62,46.64,46.55,46.59,30818.0,43.5759,43.5946,43.5104,43.5478,30818.0
2018-01-23 10:10:00,46.59,46.65,46.59,46.62,26883.0,43.5478,43.6039,43.5478,43.5759,26883.0
2018-01-23 10:20:00,46.61,46.62,46.5,46.5,37208.0,43.5665,43.5759,43.4637,43.4637,37208.0
2018-01-23 10:30:00,46.49,46.57,46.47,46.54,40987.0,43.4544,43.5291,43.4357,43.5011,40987.0
2018-01-23 10:40:00,46.54,46.56,46.48,46.48,32602.0,43.5011,43.5198,43.445,43.445,32602.0
2018-01-23 10:50:00,46.48,46.58,46.48,46.55,16832.0,43.445,43.5385,43.445,43.5104,16832.0
2018-01-23 11:00:00,46.55,46.58,46.53,46.55,11633.0,43.5104,43.5385,43.4917,43.5104,11633.0
2018-01-23 11:10:00,46.55,46.58,46.55,46.56,11200.0,43.5104,43.5385,43.5104,43.5198,11200.0
2018-01-23 11:20:00,46.56,46.6,46.54,46.58,11775.0,43.5198,43.5572,43.5011,43.5385,11775.0
2018-01-23 11:30:00,46.58,46.59,46.55,46.55,17673.0,43.5385,43.5478,43.5104,43.5104,17673.0
2018-01-23 11:40:00,46.56,46.57,46.52,46.53,10765.0,43.5198,43.5291,43.4824,43.4917,10765.0
2018-01-23 11:50:00,46.52,46.56,46.51,46.55,10500.0,43.4824,43.5198,43.473,43.5104,10500.0
2018-01-23 12:00:00,46.54,46.55,46.51,46.52,6200.0,43.5011,43.5104,43.473,43.4824,6200.0
2018-01-23 12:10:00,46.53,46.54,46.52,46.53,6950.0,43.4917,43.5011,43.4824,43.4917,6950.0
2018-01-23 12:20:00,46.53,46.57,46.52,46.54,3922.0,43.4917,43.5291,43.4824,43.5011,3922.0
2018-01-23 12:30:00,46.54,46.58,46.54,46.58,1911.0,43.5011,43.5385,43.5011,43.5385,1911.0
2018-01-23 12:40:00,46.58,46.6,46.57,46.6,6166.0,43.5385,43.5572,43.5291,43.5572,6166.0
2018-01-23 12:50:00,46.6,46.66,46.57,46.66,9469.0,43.5572,43.6133,43.5291,43.6133,9469.0
2018-01-23 13:00:00,46.67,46.7,46.67,46.7,4146.0,43.6226,43.6506,43.6226,43.6506,4146.0
2018-01-23 13:10:00,46.69,46.69,46.62,46.63,4055.0,43.6413,43.6413,43.5759,43.5852,4055.0
2018-01-23 13:20:00,46.62,46.63,46.59,46.6,13196.0,43.5759,43.5852,43.5478,43.5572,13196.0
2018-01-23 13:30:00,46.61,46.64,46.61,46.62,3340.0,43.5665,43.5946,43.5665,43.5759,3340.0
2018-01-23 13:40:00,46.62,46.67,46.62,46.65,7047.0,43.5759,43.6226,43.5759,43.6039,7047.0
2018-01-23 13:50:00,46.65,46.68,46.65,46.65,4000.0,43.6039,43.6319,43.6039,43.6039,4000.0
2018-01-23 14:00:00,46.65,46.65,46.63,46.63,5170.0,43.6039,43.6039,43.5852,43.5852,5170.0
2018-01-23 14:10:00,46.63,46.64,46.59,46.59,45734.0,43.5852,43.5946,43.5478,43.5478,45734.0
2018-01-23 14:20:00,46.59,46.64,46.58,46.64,2850.0,43.5478,43.5946,43.5385,43.5946,2850.0
2018-01-23 14:30:00,46.64,46.68,46.64,46.68,3368.0,43.5946,43.6319,43.5946,43.6319,3368.0
2018-01-23 14:40:00,46.69,46.73,46.68,46.72,4886.0,43.6413,43.6787,43.6319,43.6693,4886.0
2018-01-23 14:50:00,46.73,46.76,46.72,46.74,4520.0,43.6787,43.7067,43.6693,43.688,4520.0
2018-01-23 15:00:00,46.73,46.74,46.69,46.7,6857.0,43.6787,43.688,43.6413,43.6506,6857.0
2018-01-23 15:10:00,46.7,46.7,46.66,46.69,7402.0,43.6506,43.6506,43.6133,43.6413,7402.0
2018-01-23 15:20:00,46.69,46.71,46.68,46.69,5603.0,43.6413,43.66,43.6319,43.6413,5603.0
2018-01-23 15:30:00,46.7,46.75,46.69,46.75,12302.0,43.6506,43.6974,43.6413,43.6974,12302.0
2018-01-23 15:40:00,46.75,46.79,46.73,46.79,15451.0,43.6974,43.7348,43.6787,43.7348,15451.0
2018-01-23 15:50:00,46.79,46.79,46.74,46.76,79953.0,43.7348,43.7348,43.688,43.7067,79953.0
2018-01-24 09:30:00,46.85,46.96,46.8,46.89,41706.0,43.7908,43.8937,43.7441,43.8282,41706.0
2018-01-24 09:40:00,46.9,47.0,46.87,47.0,52015.0,43.8376,43.9311,43.8095,43.9311,52015.0
2018-01-24 09:50:00,47.01,47.09,46.98,47.06,40388.0,43.9404,44.0152,43.9124,43.9871,40388.0
2018-01-24 10:00:00,47.06,47.16,47.06,47.14,60630.0,43.9871,44.0806,43.9871,44.0619,60630.0
2018-01-24 10:10:00,47.14,47.18,47.08,47.09,40129.0,44.0619,44.0993,44.0058,44.0152,40129.0
2018-01-24 10:20:00,47.09,47.1,47.05,47.06,73657.0,44.0152,44.0245,43.9778,43.9871,73657.0
2018-01-24 10:30:00,47.07,47.19,47.06,47.16,28188.0,43.9965,44.1086,43.9871,44.0806,28188.0
2018-01-24 10:40:00,47.16,47.2,47.14,47.16,35702.0,44.0806,44.118,44.0619,44.0806,35702.0
2018-01-24 10:50:00,47.15,47.15,47.02,47.06,31738.0,44.0713,44.0713,43.9497,43.9871,31738.0
2018-01-24 11:00:00,47.06,47.11,47.06,47.07,25362.0,43.9871,44.0339,43.9871,43.9965,25362.0
2018-01-24 11:10:00,47.07,47.08,46.9,46.96,50812.0,43.9965,44.0058,43.8376,43.8937,50812.0
2018-01-24 11:20:00,46.95,46.97,46.94,46.94,24763.0,43.8843,43.903,43.875,43.875,24763.0
2018-01-24 11:30:00,46.94,46.95,46.75,46.78,69816.0,43.875,43.8843,43.6974,43.7254,69816.0
2018-01-24 11:40:00,46.78,46.83,46.75,46.75,22503.0,43.7254,43.7722,43.6974,43.6974,22503.0
2018-01-24 11:50:00,46.75,46.82,46.75,46.76,14327.0,43.6974,43.7628,43.6974,43.7067,14327.0
2018-01-24 12:00:00,46.76,46.77,46.7,46.75,28390.0,43.7067,43.7161,43.6506,43.6974,28390.0
2018-01-24 12:10:00,46.73,46.77,46.71,46.73,17316.0,43.6787,43.7161,43.66,43.6787,17316.0
2018-01-24 12:20:00,46.73,46.73,46.62,46.65,21790.0,43.6787,43.6787,43.5759,43.6039,21790.0
2018-01-24 12:30:00,46.66,46.66,46.57,46.57,21986.0,43.6133,43.6133,43.5291,43.5291,21986.0
2018-01-24 12:40:00,46.56,46.59,46.53,46.59,17239.0,43.5198,43.5478,43.4917,43.5478,17239.0
2018-01-24 12:50:00,46.59,46.64,46.58,46.63,13782.0,43.5478,43.5946,43.5385,43.5852,13782.0
2018-01-24 13:00:00,46.63,46.65,46.52,46.53,41203.0,43.5852,43.6039,43.4824,43.4917,41203.0
2018-01-24 13:10:00,46.52,46.52,46.46,46.49,84457.0,43.4824,43.4824,43.4263,43.4544,84457.0
2018-01-24 13:20:00,46.49,46.65,46.47,46.64,23418.0,43.4544,43.6039,43.4357,43.5946,23418.0
2018-01-24 13:30:00,46.64,46.78,46.64,46.76,192058.0,43.5946,43.7254,43.5946,43.7067,192058.0
2018-01-24 13:40:00,46.75,46.85,46.74,46.81,23255.0,43.6974,43.7908,43.688,43.7535,23255.0
2018-01-24 13:50:00,46.81,46.86,46.78,46.8,21546.0,43.7535,43.8002,43.7254,43.7441,21546.0
2018-01-24 14:00:00,46.8,46.81,46.74,46.74,15590.0,43.7441,43.7535,43.688,43.688,15590.0
2018-01-24 14:10:00,46.74,46.84,46.72,46.84,16445.0,43.688,43.7815,43.6693,43.7815,16445.0
2018-01-24 14:20:00,46.85,46.86,46.8,46.86,18217.0,43.7908,43.8002,43.7441,43.8002,18217.0
2018-01-24 14:30:00,46.86,46.86,46.78,46.8,21058.0,43.8002,43.8002,43.7254,43.7441,21058.0
2018-01-24 14:40:00,46.79,46.85,46.77,46.84,18032.0,43.7348,43.7908,43.7161,43.7815,18032.0
2018-01-24 14:50:00,46.84,46.84,46.79,46.81,21737.0,43.7815,43.7815,43.7348,43.7535,21737.0
2018-01-24 15:00:00,46.81,46.81,46.75,46.76,43852.0,43.7535,43.7535,43.6974,43.7067,43852.0
2018-01-24 15:10:00,46.76,46.8,46.73,46.75,32869.0,43.7067,43.7441,43.6787,43.6974,32869.0
2018-01-24 15:20:00,46.75,46.78,46.74,46.75,21524.0,43.6974,43.7254,43.688,43.6974,21524.0
2018-01-24 15:30:00,46.75,46.78,46.7,46.76,77290.0,43.6974,43.7254,43.6506,43.7067,77290.0
2018-01-24 15:40:00,46.76,46.81,46.73,46.79,103785.0,43.7067,43.7535,43.6787,43.7348,103785.0
2018-01-24 15:50:00,46.78,46.79,46.72,46.73,149065.0,43.7254,43.7348,43.6693,43.6787,149065.0
2018-01-25 09:30:00,46.8,46.94,46.51,46.59,49828.0,43.7441,43.875,43.473,43.5478,49828.0
2018-01-25 09:40:00,46.6,46.64,46.3,46.35,138332.0,43.5572,43.5946,43.2768,43.3235,138332.0
2018-01-25 09:50:00,46.37,46.41,46.19,46.23,119057.0,43.3422,43.3796,43.1739,43.2113,119057.0
2018-01-25 10:00:00,46.23,46.23,45.95,45.95,137567.0,43.2113,43.2113,42.9496,42.9496,137567.0
2018-01-25 10:10:00,45.95,46.13,45.94,46.08,88580.0,42.9496,43.1179,42.9403,43.0711,88580.0
2018-01-25 10:20:00,46.07,46.18,46.06,46.16,93078.0,43.0618,43.1646,43.0524,43.1459,93078.0
2018-01-25 10:30:00,46.16,46.24,46.15,46.16,35739.0,43.1459,43.2207,43.1366,43.1459,35739.0
2018-01-25 10:40:00,46.14,46.19,46.09,46.12,41845.0,43.1272,43.1739,43.0805,43.1085,41845.0
2018-01-25 10:50:00,46.12,46.16,46.11,46.13,34655.0,43.1085,43.1459,43.0992,43.1179,34655.0
2018-01-25 11:00:00,46.13,46.15,46.11,46.14,18633.0,43.1179,43.1366,43.0992,43.1272,18633.0
2018-01-25 11:10:00,46.14,46.19,46.11,46.12,13086.0,43.1272,43.1739,43.0992,43.1085,13086.0
2018-01-25 11:20:00,46.12,46.14,46.1,46.13,38590.0,43.1085,43.1272,43.0898,43.1179,38590.0
2018-01-25 11:30:00,46.13,46.19,46.13,46.18,17358.0,43.1179,43.1739,43.1179,43.1646,17358.0
2018-01-25 11:40:00,46.17,46.25,46.17,46.2,26768.0,43.1552,43.23,43.1552,43.1833,26768.0
2018-01-25 11:50:00,46.2,46.23,46.19,46.22,19430.0,43.1833,43.2113,43.1739,43.202,19430.0
2018-01-25 12:00:00,46.22,46.23,46.19,46.23,98915.0,43.202,43.2113,43.1739,43.2113,98915.0
2018-01-25 12:10:00,46.23,46.29,46.23,46.27,20799.0,43.2113,43.2674,43.2113,43.2487,20799.0
2018-01-25 12:20:00,46.27,46.27,46.21,46.25,25294.0,43.2487,43.2487,43.1926,43.23,25294.0
2018-01-25 12:30:00,46.26,46.32,46.26,46.29,6632.0,43.2394,43.2955,43.2394,43.2674,6632.0
2018-01-25 12:40:00,46.28,46.29,46.27,46.28,5017.0,43.2581,43.2674,43.2487,43.2581,5017.0
2018-01-25 12:50:00,46.27,46.27,46.23,46.26,5409.0,43.2487,43.2487,43.2113,43.2394,5409.0
2018-01-25 13:00:00,46.26,46.28,46.21,46.27,10420.0,43.2394,43.2581,43.1926,43.2487,10420.0
2018-01-25 13:10:00,46.28,46.31,46.27,46.3,16042.0,43.2581,43.2861,43.2487,43.2768,16042.0
2018-01-25 13:20:00,46.3,46.3,46.25,46.26,6624.0,43.2768,43.2768,43.23,43.2394,6624.0
2018-01-25 13:30:00,46.25,46.29,46.25,46.29,2700.0,43.23,43.2674,43.23,43.2674,2700.0
2018-01-25 13:40:00,46.3,46.35,46.29,46.34,9316.0,43.2768,43.3235,43.2674,43.3141,9316.0
2018-01-25 13:50:00,46.35,46.39,46.35,46.36,4332.0,43.3235,43.3609,43.3235,43.3328,4332.0
2018-01-25 14:00:00,46.37,46.38,46.35,46.35,7623.0,43.3422,43.3515,43.3235,43.3235,7623.0
2018-01-25 14:10:00,46.35,46.35,46.21,46.23,38196.0,43.3235,43.3235,43.1926,43.2113,38196.0
2018-01-25 14:20:00,46.24,46.25,46.19,46.23,11344.0,43.2207,43.23,43.1739,43.2113,11344.0
2018-01-25 14:30:00,46.24,46.24,46.13,46.14,14307.0,43.2207,43.2207,43.1179,43.1272,14307.0
2018-01-25 14:40:00,46.15,46.18,46.14,46.16,6657.0,43.1366,43.1646,43.1272,43.1459,6657.0
2018-01-25 14:50:00,46.17,46.17,46.07,46.08,11947.0,43.1552,43.1552,43.0618,43.0711,11947.0
2018-01-25 15:00:00,46.07,46.08,46.0,46.01,69598.0,43.0618,43.0711,42.9963,43.0057,69598.0
2018-01-25 15:10:00,46.0,46.04,45.94,46.04,67193.0,42.9963,43.0337,42.9403,43.0337,67193.0
2018-01-25 15:20:00,46.04,46.14,46.04,46.13,41221.0,43.0337,43.1272,43.0337,43.1179,41221.0
2018-01-25 15:30:00,46.13,46.14,46.1,46.13,60627.0,43.1179,43.1272,43.0898,43.1179,60627.0
2018-01-25 15:40:00,46.13,46.21,46.13,46.21,131304.0,43.1179,43.1926,43.1179,43.1926,131304.0
2018-01-25 15:50:00,46.21,46.27,46.21,46.25,83016.0,43.1926,43.2487,43.1926,43.23,83016.0
2018-01-26 09:30:00,46.32,46.39,46.15,46.17,46185.0,43.2955,43.3609,43.1366,43.1552,46185.0
2018-01-26 09:40:00,46.17,46.18,46.0,46.06,59828.0,43.1552,43.1646,42.9963,43.0524,59828.0
2018-01-26 09:50:00,46.06,46.18,46.04,46.17,39172.0,43.0524,43.1646,43.0337,43.1552,39172.0
2018-01-26 10:00:00,46.19,46.34,46.19,46.34,22479.0,43.1739,43.3141,43.1739,43.3141,22479.0
2018-01-26 10:10:00,46.34,46.35,46.2,46.29,15499.0,43.3141,43.3235,43.1833,43.2674,15499.0
2018-01-26 10:20:00,46.3,46.3,46.25,46.28,15700.0,43.2768,43.2768,43.23,43.2581,15700.0
2018-01-26 10:30:00,46.29,46.32,46.27,46.3,20014.0,43.2674,43.2955,43.2487,43.2768,20014.0
2018-01-26 10:40:00,46.3,46.31,46.18,46.18,16570.0,43.2768,43.2861,43.1646,43.1646,16570.0
2018-01-26 10:50:00,46.18,46.23,46.13,46.13,19103.0,43.1646,43.2113,43.1179,43.1179,19103.0
2018-01-26 11:00:00,46.12,46.15,46.09,46.13,19343.0,43.1085,43.1366,43.0805,43.1179,19343.0
2018-01-26 11:10:00,46.14,46.19,46.11,46.15,12000.0,43.1272,43.1739,43.0992,43.1366,12000.0
2018-01-26 11:20:00,46.14,46.18,46.12,46.18,5621.0,43.1272,43.1646,43.1085,43.1646,5621.0
2018-01-26 11:30:00,46.18,46.2,46.15,46.18,160285.0,43.1646,43.1833,43.1366,43.1646,160285.0
2018-01-26 11:40:00,46.18,46.21,46.17,46.19,35837.0,43.1646,43.1926,43.1552,43.1739,35837.0
2018-01-26 11:50:00,46.19,46.21,46.17,46.19,15731.0,43.1739,43.1926,43.1552,43.1739,15731.0
2018-01-26 12:00:00,46.19,46.2,46.17,46.19,12412.0,43.1739,43.1833,43.1552,43.1739,12412.0
2018-01-26 12:10:00,46.18,46.18,46.16,46.18,5725.0,43.1646,43.1646,43.1459,43.1646,5725.0
2018-01-26 12:20:00,46.18,46.24,46.18,46.22,15658.0,43.1646,43.2207,43.1646,43.202,15658.0
2018-01-26 12:30:00,46.21,46.21,46.16,46.16,6535.0,43.1926,43.1926,43.1459,43.1459,6535.0
2018-01-26 12:40:00,46.16,46.23,46.14,46.23,27127.0,43.1459,43.2113,43.1272,43.2113,27127.0
2018-01-26 12:50:00,46.23,46.26,46.21,46.24,27894.0,43.2113,43.2394,43.1926,43.2207,27894.0
2018-01-26 13:00:00,46.25,46.25,46.21,46.21,6250.0,43.23,43.23,43.1926,43.1926,6250.0
2018-01-26 13:10:00,46.22,46.23,46.19,46.22,8035.0,43.202,43.2113,43.1739,43.202,8035.0
2018-01-26 13:20:00,46.21,46.25,46.2,46.22,14138.0,43.1926,43.23,43.1833,43.202,14138.0
2018-01-26 13:30:00,46.21,46.22,46.18,46.22,6144.0,43.1926,43.202,43.1646,43.202,6144.0
2018-01-26 13:40:00,46.23,46.23,46.2,46.21,7450.0,43.2113,43.2113,43.1833,43.1926,7450.0
2018-01-26 13:50:00,46.21,46.23,46.18,46.19,7545.0,43.1926,43.2113,43.1646,43.1739,7545.0
2018-01-26 14:00:00,46.19,46.19,46.11,46.12,9387.0,43.1739,43.1739,43.0992,43.1085,9387.0
2018-01-26 14:10:00,46.12,46.16,46.12,46.16,6865.0,43.1085,43.1459,43.1085,43.1459,6865.0
2018-01-26 14:20:00,46.17,46.2,46.13,46.14,15506.0,43.1552,43.1833,43.1179,43.1272,15506.0
2018-01-26 14:30:00,46.15,46.17,46.14,46.16,13674.0,43.1366,43.1552,43.1272,43.1459,13674.0
2018-01-26 14:40:00,46.15,46.17,46.15,46.17,8114.0,43.1366,43.1552,43.1366,43.1552,8114.0
2018-01-26 14:50:00,46.17,46.17,46.12,46.13,14929.0,43.1552,43.1552,43.1085,43.1179,14929.0
2018-01-26 15:00:00,46.12,46.14,46.1,46.13,10684.0,43.1085,43.1272,43.0898,43.1179,10684.0
2018-01-26 15:10:00,46.14,46.2,46.14,46.19,12929.0,43.1272,43.1833,43.1272,43.1739,12929.0
2018-01-26 15:20:00,46.19,46.21,46.18,46.2,8845.0,43.1739,43.1926,43.1646,43.1833,8845.0
2018-01-26 15:30:00,46.2,46.26,46.19,46.25,15423.0,43.1833,43.2394,43.1739,43.23,15423.0
2018-01-26 15:40:00,46.25,46.27,46.24,46.26,34697.0,43.23,43.2487,43.2207,43.2394,34697.0
2018-01-26 15:50:00,46.26,46.32,46.25,46.31,97590.0,43.2394,43.2955,43.23,43.2861,97590.0
2018-01-29 09:30:00,46.22,46.28,45.9,46.12,130338.0,43.202,43.2581,42.9029,43.1085,130338.0
2018-01-29 09:40:00,46.13,46.21,46.11,46.12,33229.0,43.1179,43.1926,43.0992,43.1085,33229.0
2018-01-29 09:50:00,46.11,46.12,45.98,46.01,40683.0,43.0992,43.1085,42.9777,43.0057,40683.0
2018-01-29 10:00:00,46.01,46.01,45.86,45.88,52336.0,43.0057,43.0057,42.8655,42.8842,52336.0
2018-01-29 10:10:00,45.9,45.94,45.85,45.86,85024.0,42.9029,42.9403,42.8561,42.8655,85024.0
2018-01-29 10:20:00,45.85,45.96,45.84,45.95,530922.0,42.8561,42.959,42.8468,42.9496,530922.0
2018-01-29 10:30:00,45.95,45.96,45.67,45.73,84389.0,42.9496,42.959,42.6879,42.744,84389.0
2018-01-29 10:40:00,45.73,45.75,45.64,45.72,67233.0,42.744,42.7627,42.6599,42.7346,67233.0
2018-01-29 10:50:00,45.72,45.76,45.69,45.7,43071.0,42.7346,42.772,42.7066,42.7159,43071.0
2018-01-29 11:00:00,45.69,45.7,45.55,45.61,192127.0,42.7066,42.7159,42.5757,42.6318,192127.0
2018-01-29 11:10:00,45.62,45.64,45.56,45.59,43571.0,42.6412,42.6599,42.5851,42.6131,43571.0
2018-01-29 11:20:00,45.59,45.71,45.59,45.69,18665.0,42.6131,42.7253,42.6131,42.7066,18665.0
2018-01-29 11:30:00,45.68,45.72,45.66,45.7,18830.0,42.6972,42.7346,42.6785,42.7159,18830.0
2018-01-29 11:40:00,45.69,45.73,45.64,45.69,24565.0,42.7066,42.744,42.6599,42.7066,24565.0
2018-01-29 11:50:00,45.71,45.74,45.66,45.66,40059.0,42.7253,42.7533,42.6785,42.6785,40059.0
2018-01-29 12:00:00,45.66,45.67,45.6,45.66,88474.0,42.6785,42.6879,42.6225,42.6785,88474.0
2018-01-29 12:10:00,45.66,45.71,45.63,45.71,75585.0,42.6785,42.7253,42.6505,42.7253,75585.0
2018-01-29 12:20:00,45.71,45.76,45.7,45.72,89562.0,42.7253,42.772,42.7159,42.7346,89562.0
2018-01-29 12:30:00,45.73,45.78,45.71,45.75,52295.0,42.744,42.7907,42.7253,42.7627,52295.0
2018-01-29 12:40:00,45.76,45.77,45.69,45.73,96842.0,42.772,42.7814,42.7066,42.744,96842.0
2018-01-29 12:50:00,45.72,45.79,45.72,45.79,33322.0,42.7346,42.8001,42.7346,42.8001,33322.0
2018-01-29 13:00:00,45.79,45.81,45.75,45.75,46380.0,42.8001,42.8188,42.7627,42.7627,46380.0
2018-01-29 13:10:00,45.76,45.86,45.76,45.81,35620.0,42.772,42.8655,42.772,42.8188,35620.0
2018-01-29 13:20:00,45.8,45.82,45.78,45.81,23254.0,42.8094,42.8281,42.7907,42.8188,23254.0
2018-01-29 13:30:00,45.81,45.81,45.77,45.78,32161.0,42.8188,42.8188,42.7814,42.7907,32161.0
2018-01-29 13:40:00,45.78,45.79,45.74,45.75,15253.0,42.7907,42.8001,42.7533,42.7627,15253.0
2018-01-29 13:50:00,45.75,45.78,45.72,45.72,95839.0,42.7627,42.7907,42.7346,42.7346,95839.0
2018-01-29 14:00:00,45.73,45.78,45.68,45.7,62171.0,42.744,42.7907,42.6972,42.7159,62171.0
2018-01-29 14:10:00,45.7,45.72,45.66,45.68,70019.0,42.7159,42.7346,42.6785,42.6972,70019.0
2018-01-29 14:20:00,45.68,45.71,45.65,45.66,98548.0,42.6972,42.7253,42.6692,42.6785,98548.0
2018-01-29 14:30:00,45.67,45.68,45.6,45.6,86458.0,42.6879,42.6972,42.6225,42.6225,86458.0
2018-01-29 14:40:00,45.57,45.66,45.55,45.65,16218.0,42.5944,42.6785,42.5757,42.6692,16218.0
2018-01-29 14:50:00,45.65,45.66,45.62,45.65,52708.0,42.6692,42.6785,42.6412,42.6692,52708.0
2018-01-29 15:00:00,45.65,45.65,45.56,45.59,17318.0,42.6692,42.6692,42.5851,42.6131,17318.0
2018-01-29 15:10:00,45.59,45.62,45.56,45.61,38296.0,42.6131,42.6412,42.5851,42.6318,38296.0
2018-01-29 15:20:00,45.6,45.6,45.46,45.47,125418.0,42.6225,42.6225,42.4916,42.501,125418.0
2018-01-29 15:30:00,45.46,45.52,45.46,45.47,178138.0,42.4916,42.5477,42.4916,42.501,178138.0
2018-01-29 15:40:00,45.46,45.48,45.41,45.41,121351.0,42.4916,42.5103,42.4449,42.4449,121351.0
2018-01-29 15:50:00,45.41,45.51,45.41,45.43,242568.0,42.4449,42.5383,42.4449,42.4636,242568.0
2018-01-30 09:30:00,45.03,45.03,44.49,44.81,288335.0,42.0897,42.0897,41.5849,41.8841,288335.0
2018-01-30 09:40:00,44.81,44.92,44.71,44.86,196371.0,41.8841,41.9869,41.7906,41.9308,196371.0
2018-01-30 09:50:00,44.86,44.9,44.79,44.8,71530.0,41.9308,41.9682,41.8654,41.8747,71530.0
2018-01-30 10:00:00,44.8,44.92,44.7,44.74,104467.0,41.8747,41.9869,41.7812,41.8186,104467.0
2018-01-30 10:10:00,44.75,44.82,44.71,44.72,86409.0,41.828,41.8934,41.7906,41.7999,86409.0
2018-01-30 10:20:00,44.72,44.9,44.67,44.88,101513.0,41.7999,41.9682,41.7532,41.9495,101513.0
2018-01-30 10:30:00,44.88,45.02,44.88,44.95,36638.0,41.9495,42.0803,41.9495,42.0149,36638.0
2018-01-30 10:40:00,44.94,44.94,44.83,44.83,24192.0,42.0056,42.0056,41.9027,41.9027,24192.0
2018-01-30 10:50:00,44.82,45.01,44.79,44.97,26603.0,41.8934,42.071,41.8654,42.0336,26603.0
2018-01-30 11:00:00,44.97,45.03,44.86,44.92,21206.0,42.0336,42.0897,41.9308,41.9869,21206.0
2018-01-30 11:10:00,44.93,44.97,44.89,44.92,22326.0,41.9962,42.0336,41.9588,41.9869,22326.0
2018-01-30 11:20:00,44.93,44.97,44.83,44.85,45999.0,41.9962,42.0336,41.9027,41.9214,45999.0
2018-01-30 11:30:00,44.84,44.91,44.81,44.86,35734.0,41.9121,41.9775,41.8841,41.9308,35734.0
2018-01-30 11:40:00,44.87,44.98,44.86,44.89,26449.0,41.9401,42.043,41.9308,41.9588,26449.0
2018-01-30 11:50:00,44.88,44.92,44.82,44.83,54246.0,41.9495,41.9869,41.8934,41.9027,54246.0
2018-01-30 12:00:00,44.83,44.86,44.8,44.86,37986.0,41.9027,41.9308,41.8747,41.9308,37986.0
2018-01-30 12:10:00,44.87,44.94,44.86,44.93,16582.0,41.9401,42.0056,41.9308,41.9962,16582.0
2018-01-30 12:20:00,44.93,44.97,44.87,44.87,12492.0,41.9962,42.0336,41.9401,41.9401,12492.0
2018-01-30 12:30:00,44.86,44.92,44.86,44.88,18108.0,41.9308,41.9869,41.9308,41.9495,18108.0
2018-01-30 12:40:00,44.88,44.93,44.82,44.83,29460.0,41.9495,41.9962,41.8934,41.9027,29460.0
2018-01-30 12:50:00,44.83,44.85,44.8,44.83,156080.0,41.9027,41.9214,41.8747,41.9027,156080.0
2018-01-30 13:00:00,44.83,44.83,44.72,44.77,47170.0,41.9027,41.9027,41.7999,41.8467,47170.0
2018-01-30 13:10:00,44.77,44.81,44.73,44.78,45373.0,41.8467,41.8841,41.8093,41.856,45373.0
2018-01-30 13:20:00,44.79,44.79,44.7,44.72,29951.0,41.8654,41.8654,41.7812,41.7999,29951.0
2018-01-30 13:30:00,44.72,44.84,44.71,44.84,34022.0,41.7999,41.9121,41.7906,41.9121,34022.0
2018-01-30 13:40:00,44.84,44.96,44.84,44.96,65756.0,41.9121,42.0243,41.9121,42.0243,65756.0
2018-01-30 13:50:00,44.97,45.0,44.96,44.98,28362.0,42.0336,42.0616,42.0243,42.043,28362.0
2018-01-30 14:00:00,44.99,45.07,44.96,44.97,51000.0,42.0523,42.1271,42.0243,42.0336,51000.0
2018-01-30 14:10:00,44.97,45.03,44.96,45.0,17683.0,42.0336,42.0897,42.0243,42.0616,17683.0
2018-01-30 14:20:00,44.99,45.02,44.96,45.01,25261.0,42.0523,42.0803,42.0243,42.071,25261.0
2018-01-30 14:30:00,45.01,45.03,44.92,44.95,36335.0,42.071,42.0897,41.9869,42.0149,36335.0
2018-01-30 14:40:00,44.95,45.01,44.92,45.01,29994.0,42.0149,42.071,41.9869,42.071,29994.0
2018-01-30 14:50:00,45.01,45.02,44.96,44.99,56061.0,42.071,42.0803,42.0243,42.0523,56061.0
2018-01-30 15:00:00,44.99,45.01,44.93,44.97,102993.0,42.0523,42.071,41.9962,42.0336,102993.0
2018-01-30 15:10:00,44.97,45.02,44.95,45.01,122577.0,42.0336,42.0803,42.0149,42.071,122577.0
2018-01-30 15:20:00,45.01,45.04,44.99,45.04,69942.0,42.071,42.099,42.0523,42.099,69942.0
2018-01-30 15:30:00,45.04,45.13,45.03,45.11,121729.0,42.099,42.1832,42.0897,42.1645,121729.0
2018-01-30 15:40:00,45.11,45.19,45.1,45.15,139324.0,42.1645,42.2392,42.1551,42.2019,139324.0
2018-01-30 15:50:00,45.15,45.18,45.06,45.07,244448.0,42.2019,42.2299,42.1177,42.1271,244448.0
2018-01-31 09:30:00,45.49,45.73,45.41,45.65,78544.0,42.5196,42.744,42.4449,42.6692,78544.0
2018-01-31 09:40:00,45.63,45.63,45.31,45.31,44602.0,42.6505,42.6505,42.3514,42.3514,44602.0
2018-01-31 09:50:00,45.31,45.35,45.26,45.28,104569.0,42.3514,42.3888,42.3047,42.3234,104569.0
2018-01-31 10:00:00,45.29,45.32,45.21,45.29,163829.0,42.3327,42.3608,42.2579,42.3327,163829.0
2018-01-31 10:10:00,45.3,45.38,45.24,45.36,48847.0,42.3421,42.4168,42.286,42.3981,48847.0
2018-01-31 10:20:00,45.35,45.4,45.28,45.29,30492.0,42.3888,42.4355,42.3234,42.3327,30492.0
2018-01-31 10:30:00,45.29,45.37,45.28,45.34,45413.0,42.3327,42.4075,42.3234,42.3794,45413.0
2018-01-31 10:40:00,45.35,45.35,45.21,45.26,162755.0,42.3888,42.3888,42.2579,42.3047,162755.0
2018-01-31 10:50:00,45.26,45.27,45.18,45.24,60380.0,42.3047,42.314,42.2299,42.286,60380.0
2018-01-31 11:00:00,45.26,45.28,45.2,45.21,17463.0,42.3047,42.3234,42.2486,42.2579,17463.0
2018-01-31 11:10:00,45.19,45.21,45.14,45.14,43240.0,42.2392,42.2579,42.1925,42.1925,43240.0
2018-01-31 11:20:00,45.13,45.15,45.05,45.05,103545.0,42.1832,42.2019,42.1084,42.1084,103545.0
2018-01-31 11:30:00,45.05,45.13,45.05,45.08,21396.0,42.1084,42.1832,42.1084,42.1364,21396.0
2018-01-31 11:40:00,45.08,45.1,45.02,45.03,38329.0,42.1364,42.1551,42.0803,42.0897,38329.0
2018-01-31 11:50:00,45.03,45.08,44.99,45.07,60960.0,42.0897,42.1364,42.0523,42.1271,60960.0
2018-01-31 12:00:00,45.07,45.13,45.05,45.08,29720.0,42.1271,42.1832,42.1084,42.1364,29720.0
2018-01-31 12:10:00,45.07,45.09,45.05,45.06,29650.0,42.1271,42.1458,42.1084,42.1177,29650.0
2018-01-31 12:20:00,45.06,45.1,45.03,45.05,18749.0,42.1177,42.1551,42.0897,42.1084,18749.0
2018-01-31 12:30:00,45.05,45.09,45.05,45.06,16124.0,42.1084,42.1458,42.1084,42.1177,16124.0
2018-01-31 12:40:00,45.07,45.07,45.03,45.03,18292.0,42.1271,42.1271,42.0897,42.0897,18292.0
2018-01-31 12:50:00,45.04,45.04,44.97,45.0,22344.0,42.099,42.099,42.0336,42.0616,22344.0
2018-01-31 13:00:00,45.01,45.05,44.96,44.98,77014.0,42.071,42.1084,42.0243,42.043,77014.0
2018-01-31 13:10:00,44.97,45.02,44.96,45.01,160920.0,42.0336,42.0803,42.0243,42.071,160920.0
2018-01-31 13:20:00,45.0,45.05,44.98,45.04,83962.0,42.0616,42.1084,42.043,42.099,83962.0
2018-01-31 13:30:00,45.04,45.06,45.03,45.06,45958.0,42.099,42.1177,42.0897,42.1177,45958.0
2018-01-31 13:40:00,45.07,45.15,45.07,45.1,37403.0,42.1271,42.2019,42.1271,42.1551,37403.0
2018-01-31 13:50:00,45.11,45.12,45.05,45.05,14437.0,42.1645,42.1738,42.1084,42.1084,14437.0
2018-01-31 14:00:00,45.04,45.15,45.03,45.09,26177.0,42.099,42.2019,42.0897,42.1458,26177.0
2018-01-31 14:10:00,45.1,45.12,45.0,45.03,33652.0,42.1551,42.1738,42.0616,42.0897,33652.0
2018-01-31 14:20:00,45.02,45.02,44.87,44.89,62004.0,42.0803,42.0803,41.9401,41.9588,62004.0
2018-01-31 14:30:00,44.89,44.91,44.75,44.8,182867.0,41.9588,41.9775,41.828,41.8747,182867.0
2018-01-31 14:40:00,44.8,44.84,44.66,44.66,48664.0,41.8747,41.9121,41.7438,41.7438,48664.0
2018-01-31 14:50:00,44.67,44.84,44.62,44.83,71311.0,41.7532,41.9121,41.7065,41.9027,71311.0
2018-01-31 15:00:00,44.84,44.84,44.69,44.76,36692.0,41.9121,41.9121,41.7719,41.8373,36692.0
2018-01-31 15:10:00,44.78,44.79,44.67,44.73,39944.0,41.856,41.8654,41.7532,41.8093,39944.0
2018-01-31 15:20:00,44.73,44.76,44.68,44.75,87105.0,41.8093,41.8373,41.7625,41.828,87105.0
2018-01-31 15:30:00,44.74,44.85,44.73,44.84,68558.0,41.8186,41.9214,41.8093,41.9121,68558.0
2018-01-31 15:40:00,44.84,44.9,44.79,44.79,78463.0,41.9121,41.9682,41.8654,41.8654,78463.0
2018-01-31 15:50:00,44.79,44.8,44.74,44.76,136214.0,41.8654,41.8747,41.8186,41.8373,136214.0
2018-02-01 09:30:00,44.5,44.7,44.34,44.51,130614.0,41.5943,41.7812,41.4447,41.6036,130614.0
2018-02-01 09:40:00,44.53,44.6,44.41,44.6,67715.0,41.6223,41.6878,41.5102,41.6878,67715.0
2018-02-01 09:50:00,44.6,44.7,44.55,44.55,53309.0,41.6878,41.7812,41.641,41.641,53309.0
2018-02-01 10:00:00,44.54,44.65,44.54,44.58,49364.0,41.6317,41.7345,41.6317,41.6691,49364.0
2018-02-01 10:10:00,44.58,44.65,44.56,44.64,29668.0,41.6691,41.7345,41.6504,41.7252,29668.0
2018-02-01 10:20:00,44.64,44.68,44.51,44.54,31737.0,41.7252,41.7625,41.6036,41.6317,31737.0
2018-02-01 10:30:00,44.53,44.55,44.48,44.52,55305.0,41.6223,41.641,41.5756,41.613,55305.0
2018-02-01 10:40:00,44.55,44.55,44.47,44.51,15112.0,41.641,41.641,41.5663,41.6036,15112.0
2018-02-01 10:50:00,44.51,44.51,44.32,44.45,62486.0,41.6036,41.6036,41.426,41.5476,62486.0
2018-02-01 11:00:00,44.43,44.5,44.39,44.45,17499.0,41.5289,41.5943,41.4915,41.5476,17499.0
2018-02-01 11:10:00,44.45,44.57,44.45,44.55,23891.0,41.5476,41.6597,41.5476,41.641,23891.0
2018-02-01 11:20:00,44.54,44.57,44.48,44.56,33439.0,41.6317,41.6597,41.5756,41.6504,33439.0
2018-02-01 11:30:00,44.57,44.82,44.56,44.8,47675.0,41.6597,41.8934,41.6504,41.8747,47675.0
2018-02-01 11:40:00,44.79,44.84,44.76,44.78,16893.0,41.8654,41.9121,41.8373,41.856,16893.0
2018-02-01 11:50:00,44.8,44.83,44.79,44.8,10398.0,41.8747,41.9027,41.8654,41.8747,10398.0
2018-02-01 12:00:00,44.8,44.83,44.76,44.83,33499.0,41.8747,41.9027,41.8373,41.9027,33499.0
2018-02-01 12:10:00,44.84,44.89,44.84,44.87,12601.0,41.9121,41.9588,41.9121,41.9401,12601.0
2018-02-01 12:20:00,44.89,44.89,44.82,44.83,8623.0,41.9588,41.9588,41.8934,41.9027,8623.0
2018-02-01 12:30:00,44.84,44.86,44.82,44.84,96144.0,41.9121,41.9308,41.8934,41.9121,96144.0
2018-02-01 12:40:00,44.84,44.86,44.82,44.83,9051.0,41.9121,41.9308,41.8934,41.9027,9051.0
2018-02-01 12:50:00,44.83,44.87,44.81,44.87,18633.0,41.9027,41.9401,41.8841,41.9401,18633.0
2018-02-01 13:00:00,44.86,44.97,44.85,44.95,50665.0,41.9308,42.0336,41.9214,42.0149,50665.0
2018-02-01 13:10:00,44.95,44.95,44.9,44.91,90586.0,42.0149,42.0149,41.9682,41.9775,90586.0
2018-02-01 13:20:00,44.91,44.98,44.91,44.95,15973.0,41.9775,42.043,41.9775,42.0149,15973.0
2018-02-01 13:30:00,44.95,44.95,44.87,44.9,63313.0,42.0149,42.0149,41.9401,41.9682,63313.0
2018-02-01 13:40:00,44.9,44.9,44.77,44.81,158063.0,41.9682,41.9682,41.8467,41.8841,158063.0
2018-02-01 13:50:00,44.81,44.83,44.76,44.8,9888.0,41.8841,41.9027,41.8373,41.8747,9888.0
2018-02-01 14:00:00,44.8,44.87,44.79,44.79,36125.0,41.8747,41.9401,41.8654,41.8654,36125.0
2018-02-01 14:10:00,44.78,44.78,44.67,44.68,17200.0,41.856,41.856,41.7532,41.7625,17200.0
2018-02-01 14:20:00,44.66,44.7,44.52,44.7,275415.0,41.7438,41.7812,41.613,41.7812,275415.0
2018-02-01 14:30:00,44.7,44.7,44.62,44.68,80366.0,41.7812,41.7812,41.7065,41.7625,80366.0
2018-02-01 14:40:00,44.69,44.75,44.67,44.74,44627.0,41.7719,41.828,41.7532,41.8186,44627.0
2018-02-01 14:50:00,44.74,44.8,44.73,44.79,24965.0,41.8186,41.8747,41.8093,41.8654,24965.0
2018-02-01 15:00:00,44.79,44.82,44.71,44.74,23013.0,41.8654,41.8934,41.7906,41.8186,23013.0
2018-02-01 15:10:00,44.73,44.74,44.63,44.63,10782.0,41.8093,41.8186,41.7158,41.7158,10782.0
2018-02-01 15:20:00,44.62,44.62,44.5,44.51,68117.0,41.7065,41.7065,41.5943,41.6036,68117.0
2018-02-01 15:30:00,44.5,44.52,44.39,44.42,73228.0,41.5943,41.613,41.4915,41.5195,73228.0
2018-02-01 15:40:00,44.43,44.43,44.32,44.41,423284.0,41.5289,41.5289,41.426,41.5102,423284.0
2018-02-01 15:50:00,44.42,44.46,44.38,44.45,342068.0,41.5195,41.5569,41.4821,41.5476,342068.0
2018-02-02 09:30:00,44.12,44.15,43.71,43.95,216073.0,41.2391,41.2671,40.8559,41.0802,216073.0
2018-02-02 09:40:00,43.94,44.01,43.87,44.01,196537.0,41.0709,41.1363,41.0054,41.1363,196537.0
2018-02-02 09:50:00,44.01,44.03,43.87,43.88,112233.0,41.1363,41.155,41.0054,41.0148,112233.0
2018-02-02 10:00:00,43.89,43.91,43.68,43.79,131662.0,41.0241,41.0428,40.8278,40.9307,131662.0
2018-02-02 10:10:00,43.79,43.86,43.74,43.77,59186.0,40.9307,40.9961,40.8839,40.912,59186.0
2018-02-02 10:20:00,43.77,43.88,43.73,43.83,43978.0,40.912,41.0148,40.8746,40.968,43978.0
2018-02-02 10:30:00,43.83,43.9,43.77,43.86,30479.0,40.968,41.0335,40.912,40.9961,30479.0
2018-02-02 10:40:00,43.87,43.96,43.85,43.96,30296.0,41.0054,41.0896,40.9867,41.0896,30296.0
2018-02-02 10:50:00,43.96,44.02,43.94,43.97,62281.0,41.0896,41.1456,41.0709,41.0989,62281.0
2018-02-02 11:00:00,43.97,43.97,43.83,43.89,29239.0,41.0989,41.0989,40.968,41.0241,29239.0
2018-02-02 11:10:00,43.89,43.94,43.81,43.82,47349.0,41.0241,41.0709,40.9493,40.9587,47349.0
2018-02-02 11:20:00,43.82,43.84,43.77,43.79,30134.0,40.9587,40.9774,40.912,40.9307,30134.0
2018-02-02 11:30:00,43.79,43.8,43.73,43.78,52873.0,40.9307,40.94,40.8746,40.9213,52873.0
2018-02-02 11:40:00,43.78,43.81,43.7,43.74,56696.0,40.9213,40.9493,40.8465,40.8839,56696.0
2018-02-02 11:50:00,43.74,43.76,43.59,43.6,93321.0,40.8839,40.9026,40.7437,40.7531,93321.0
2018-02-02 12:00:00,43.6,43.71,43.59,43.69,27463.0,40.7531,40.8559,40.7437,40.8372,27463.0
2018-02-02 12:10:00,43.69,43.83,43.68,43.83,41319.0,40.8372,40.968,40.8278,40.968,41319.0
2018-02-02 12:20:00,43.83,43.84,43.77,43.84,34483.0,40.968,40.9774,40.912,40.9774,34483.0
2018-02-02 12:30:00,43.84,43.84,43.74,43.75,30585.0,40.9774,40.9774,40.8839,40.8933,30585.0
2018-02-02 12:40:00,43.76,43.79,43.74,43.77,30703.0,40.9026,40.9307,40.8839,40.912,30703.0
2018-02-02 12:50:00,43.77,43.77,43.71,43.71,38689.0,40.912,40.912,40.8559,40.8559,38689.0
2018-02-02 13:00:00,43.7,43.71,43.67,43.67,25620.0,40.8465,40.8559,40.8185,40.8185,25620.0
2018-02-02 13:10:00,43.67,43.69,43.6,43.6,79823.0,40.8185,40.8372,40.7531,40.7531,79823.0
2018-02-02 13:20:00,43.6,43.61,43.54,43.6,49058.0,40.7531,40.7624,40.697,40.7531,49058.0
2018-02-02 13:30:00,43.61,43.64,43.55,43.56,62042.0,40.7624,40.7904,40.7063,40.7157,62042.0
2018-02-02 13:40:00,43.55,43.56,43.45,43.45,103665.0,40.7063,40.7157,40.6129,40.6129,103665.0
2018-02-02 13:50:00,43.46,43.48,43.43,43.44,158093.0,40.6222,40.6409,40.5942,40.6035,158093.0
2018-02-02 14:00:00,43.44,43.47,43.41,43.43,59980.0,40.6035,40.6315,40.5755,40.5942,59980.0
2018-02-02 14:10:00,43.43,43.43,43.31,43.35,99147.0,40.5942,40.5942,40.482,40.5194,99147.0
2018-02-02 14:20:00,43.36,43.39,43.24,43.25,57148.0,40.5287,40.5568,40.4166,40.4259,57148.0
2018-02-02 14:30:00,43.26,43.34,43.25,43.3,58557.0,40.4353,40.51,40.4259,40.4726,58557.0
2018-02-02 14:40:00,43.31,43.35,43.25,43.28,236927.0,40.482,40.5194,40.4259,40.454,236927.0
2018-02-02 14:50:00,43.27,43.29,43.16,43.18,100082.0,40.4446,40.4633,40.3418,40.3605,100082.0
2018-02-02 15:00:00,43.18,43.2,43.07,43.08,94913.0,40.3605,40.3792,40.2577,40.267,94913.0
2018-02-02 15:10:00,43.07,43.31,43.07,43.25,105802.0,40.2577,40.482,40.2577,40.4259,105802.0
2018-02-02 15:20:00,43.26,43.41,43.26,43.32,98868.0,40.4353,40.5755,40.4353,40.4913,98868.0
2018-02-02 15:30:00,43.32,43.38,43.27,43.38,483672.0,40.4913,40.5474,40.4446,40.5474,483672.0
2018-02-02 15:40:00,43.37,43.37,43.2,43.23,402757.0,40.5381,40.5381,40.3792,40.4072,402757.0
2018-02-02 15:50:00,43.23,43.26,43.14,43.16,315156.0,40.4072,40.4353,40.3231,40.3418,315156.0
2018-02-05 09:30:00,42.71,42.99,42.5,42.92,181905.0,39.9212,40.1829,39.7249,40.1175,181905.0
2018-02-05 09:40:00,42.93,43.0,42.79,42.84,91044.0,40.1268,40.1922,39.996,40.0427,91044.0
2018-02-05 09:50:00,42.85,42.96,42.79,42.94,38188.0,40.052,40.1549,39.996,40.1362,38188.0
2018-02-05 10:00:00,42.94,43.06,42.93,43.05,37475.0,40.1362,40.2483,40.1268,40.239,37475.0
2018-02-05 10:10:00,43.05,43.13,43.02,43.1,46281.0,40.239,40.3138,40.2109,40.2857,46281.0
2018-02-05 10:20:00,43.1,43.22,43.03,43.19,207285.0,40.2857,40.3979,40.2203,40.3698,207285.0
2018-02-05 10:30:00,43.19,43.19,42.91,42.97,40020.0,40.3698,40.3698,40.1081,40.1642,40020.0
2018-02-05 10:40:00,42.96,43.1,42.92,43.07,90936.0,40.1549,40.2857,40.1175,40.2577,90936.0
2018-02-05 10:50:00,43.06,43.12,43.01,43.07,51441.0,40.2483,40.3044,40.2016,40.2577,51441.0
2018-02-05 11:00:00,43.07,43.12,43.0,43.02,33704.0,40.2577,40.3044,40.1922,40.2109,33704.0
2018-02-05 11:10:00,43.03,43.07,42.98,43.0,39773.0,40.2203,40.2577,40.1735,40.1922,39773.0
2018-02-05 11:20:00,43.0,43.06,42.97,43.0,59154.0,40.1922,40.2483,40.1642,40.1922,59154.0
2018-02-05 11:30:00,42.96,42.96,42.9,42.93,57097.0,40.1549,40.1549,40.0988,40.1268,57097.0
2018-02-05 11:40:00,42.93,42.93,42.87,42.88,25997.0,40.1268,40.1268,40.0707,40.0801,25997.0
2018-02-05 11:50:00,42.89,42.99,42.88,42.99,16092.0,40.0894,40.1829,40.0801,40.1829,16092.0
2018-02-05 12:00:00,42.98,43.0,42.91,42.92,23391.0,40.1735,40.1922,40.1081,40.1175,23391.0
2018-02-05 12:10:00,42.92,42.95,42.84,42.84,28665.0,40.1175,40.1455,40.0427,40.0427,28665.0
2018-02-05 12:20:00,42.84,42.93,42.79,42.92,36002.0,40.0427,40.1268,39.996,40.1175,36002.0
2018-02-05 12:30:00,42.91,43.02,42.9,42.93,41259.0,40.1081,40.2109,40.0988,40.1268,41259.0
2018-02-05 12:40:00,42.93,42.99,42.93,42.98,23607.0,40.1268,40.1829,40.1268,40.1735,23607.0
2018-02-05 12:50:00,42.98,43.0,42.9,42.9,30692.0,40.1735,40.1922,40.0988,40.0988,30692.0
2018-02-05 13:00:00,42.89,42.89,42.7,42.71,145935.0,40.0894,40.0894,39.9118,39.9212,145935.0
2018-02-05 13:10:00,42.7,42.76,42.6,42.6,143042.0,39.9118,39.9679,39.8184,39.8184,143042.0
2018-02-05 13:20:00,42.6,42.69,42.54,42.61,66224.0,39.8184,39.9025,39.7623,39.8277,66224.0
2018-02-05 13:30:00,42.6,42.69,42.56,42.58,106282.0,39.8184,39.9025,39.781,39.7997,106282.0
2018-02-05 13:40:00,42.56,42.68,42.56,42.66,48324.0,39.781,39.8931,39.781,39.8744,48324.0
2018-02-05 13:50:00,42.66,42.82,42.63,42.82,41249.0,39.8744,40.024,39.8464,40.024,41249.0
2018-02-05 14:00:00,42.82,42.82,42.64,42.66,164737.0,40.024,40.024,39.8557,39.8744,164737.0
2018-02-05 14:10:00,42.66,42.71,42.52,42.55,142759.0,39.8744,39.9212,39.7436,39.7716,142759.0
2018-02-05 14:20:00,42.54,42.57,42.42,42.45,260351.0,39.7623,39.7903,39.6501,39.6782,260351.0
2018-02-05 14:30:00,42.44,42.44,42.32,42.38,349493.0,39.6688,39.6688,39.5566,39.6127,349493.0
2018-02-05 14:40:00,42.38,42.45,42.25,42.28,199932.0,39.6127,39.6782,39.4912,39.5193,199932.0
2018-02-05 14:50:00,42.27,42.32,42.09,42.13,145605.0,39.5099,39.5566,39.3417,39.379,145605.0
2018-02-05 15:00:00,42.11,42.16,41.53,41.54,280958.0,39.3604,39.4071,38.8182,38.8276,280958.0
2018-02-05 15:10:00,41.52,42.25,41.41,42.02,204610.0,38.8089,39.4912,38.7061,39.2762,204610.0
2018-02-05 15:20:00,41.99,42.31,41.91,42.27,146487.0,39.2482,39.5473,39.1734,39.5099,146487.0
2018-02-05 15:30:00,42.28,42.35,42.09,42.1,486986.0,39.5193,39.5847,39.3417,39.351,486986.0
2018-02-05 15:40:00,42.1,42.13,41.79,41.8,313681.0,39.351,39.379,39.0612,39.0706,313681.0
2018-02-05 15:50:00,41.79,41.89,41.53,41.54,446805.0,39.0612,39.1547,38.8182,38.8276,446805.0
2018-02-06 09:30:00,40.62,41.2,40.21,41.18,225576.0,37.9676,38.5098,37.5844,38.4911,225576.0
2018-02-06 09:40:00,41.23,41.84,41.23,41.79,372773.0,38.5378,39.108,38.5378,39.0612,372773.0
2018-02-06 09:50:00,41.8,42.2,41.78,41.92,229390.0,39.0706,39.4445,39.0519,39.1828,229390.0
2018-02-06 10:00:00,41.93,42.34,41.93,42.01,70775.0,39.1921,39.5753,39.1921,39.2669,70775.0
2018-02-06 10:10:00,42.02,42.18,41.67,41.86,143749.0,39.2762,39.4258,38.9491,39.1267,143749.0
2018-02-06 10:20:00,41.86,42.05,41.66,41.81,245817.0,39.1267,39.3043,38.9397,39.0799,245817.0
2018-02-06 10:30:00,41.82,41.89,41.47,41.64,110356.0,39.0893,39.1547,38.7621,38.921,110356.0
2018-02-06 10:40:00,41.64,41.95,41.56,41.83,51236.0,38.921,39.2108,38.8463,39.0986,51236.0
2018-02-06 10:50:00,41.85,42.07,41.8,41.81,127084.0,39.1173,39.323,39.0706,39.0799,127084.0
2018-02-06 11:00:00,41.81,41.95,41.74,41.85,52872.0,39.0799,39.2108,39.0145,39.1173,52872.0
2018-02-06 11:10:00,41.85,41.92,41.67,41.87,88861.0,39.1173,39.1828,38.9491,39.136,88861.0
2018-02-06 11:20:00,41.87,41.92,41.66,41.7,90065.0,39.136,39.1828,38.9397,38.9771,90065.0
2018-02-06 11:30:00,41.71,41.76,41.58,41.74,39739.0,38.9865,39.0332,38.865,39.0145,39739.0
2018-02-06 11:40:00,41.74,41.88,41.74,41.88,59418.0,39.0145,39.1454,39.0145,39.1454,59418.0
2018-02-06 11:50:00,41.88,42.02,41.86,41.87,44418.0,39.1454,39.2762,39.1267,39.136,44418.0
2018-02-06 12:00:00,41.88,42.14,41.88,42.1,38600.0,39.1454,39.3884,39.1454,39.351,38600.0
2018-02-06 12:10:00,42.09,42.25,42.02,42.15,70223.0,39.3417,39.4912,39.2762,39.3977,70223.0
2018-02-06 12:20:00,42.15,42.39,42.12,42.37,38241.0,39.3977,39.6221,39.3697,39.6034,38241.0
2018-02-06 12:30:00,42.36,42.46,42.2,42.46,95813.0,39.594,39.6875,39.4445,39.6875,95813.0
2018-02-06 12:40:00,42.45,42.45,42.13,42.16,83157.0,39.6782,39.6782,39.379,39.4071,83157.0
2018-02-06 12:50:00,42.17,42.25,42.04,42.22,76634.0,39.4164,39.4912,39.2949,39.4632,76634.0
2018-02-06 13:00:00,42.21,42.21,41.94,41.94,70198.0,39.4538,39.4538,39.2015,39.2015,70198.0
2018-02-06 13:10:00,41.93,42.12,41.92,42.12,38261.0,39.1921,39.3697,39.1828,39.3697,38261.0
2018-02-06 13:20:00,42.11,42.14,42.0,42.04,36300.0,39.3604,39.3884,39.2575,39.2949,36300.0
2018-02-06 13:30:00,42.03,42.04,41.84,41.98,71922.0,39.2856,39.2949,39.108,39.2388,71922.0
2018-02-06 13:40:00,41.97,41.99,41.87,41.9,55312.0,39.2295,39.2482,39.136,39.1641,55312.0
2018-02-06 13:50:00,41.9,41.9,41.78,41.84,66795.0,39.1641,39.1641,39.0519,39.108,66795.0
2018-02-06 14:00:00,41.83,41.88,41.8,41.8,50227.0,39.0986,39.1454,39.0706,39.0706,50227.0
2018-02-06 14:10:00,41.8,42.0,41.8,41.86,89896.0,39.0706,39.2575,39.0706,39.1267,89896.0
2018-02-06 14:20:00,41.86,41.9,41.8,41.9,36951.0,39.1267,39.1641,39.0706,39.1641,36951.0
2018-02-06 14:30:00,41.89,42.1,41.86,42.04,70091.0,39.1547,39.351,39.1267,39.2949,70091.0
2018-02-06 14:40:00,42.04,42.3,42.02,42.28,83297.0,39.2949,39.5379,39.2762,39.5193,83297.0
2018-02-06 14:50:00,42.29,42.47,42.19,42.45,135098.0,39.5286,39.6968,39.4351,39.6782,135098.0
2018-02-06 15:00:00,42.45,42.8,42.44,42.8,144920.0,39.6782,40.0053,39.6688,40.0053,144920.0
2018-02-06 15:10:00,42.8,42.8,42.41,42.44,130551.0,40.0053,40.0053,39.6408,39.6688,130551.0
2018-02-06 15:20:00,42.44,42.56,42.4,42.53,83508.0,39.6688,39.781,39.6314,39.7529,83508.0
2018-02-06 15:30:00,42.53,42.72,42.42,42.71,224942.0,39.7529,39.9305,39.6501,39.9212,224942.0
2018-02-06 15:40:00,42.72,42.77,42.45,42.46,192467.0,39.9305,39.9773,39.6782,39.6875,192467.0
2018-02-06 15:50:00,42.45,42.61,42.35,42.6,380646.0,39.6782,39.8277,39.5847,39.8184,380646.0
2018-02-07 09:30:00,42.59,43.16,42.48,43.09,166596.0,39.809,40.3418,39.7062,40.2764,166596.0
2018-02-07 09:40:00,43.09,43.21,42.88,42.88,90059.0,40.2764,40.3885,40.0801,40.0801,90059.0
2018-02-07 09:50:00,42.87,43.19,42.81,43.09,77858.0,40.0707,40.3698,40.0146,40.2764,77858.0
2018-02-07 10:00:00,43.08,43.16,42.95,43.13,54692.0,40.267,40.3418,40.1455,40.3138,54692.0
2018-02-07 10:10:00,43.13,43.23,43.04,43.12,95996.0,40.3138,40.4072,40.2296,40.3044,95996.0
2018-02-07 10:20:00,43.12,43.15,43.0,43.07,41274.0,40.3044,40.3324,40.1922,40.2577,41274.0
2018-02-07 10:30:00,43.05,43.22,43.01,43.22,69392.0,40.239,40.3979,40.2016,40.3979,69392.0
2018-02-07 10:40:00,43.21,43.41,43.17,43.41,115797.0,40.3885,40.5755,40.3511,40.5755,115797.0
2018-02-07 10:50:00,43.42,43.44,43.29,43.33,98414.0,40.5848,40.6035,40.4633,40.5007,98414.0
2018-02-07 11:00:00,43.35,43.46,43.29,43.44,100211.0,40.5194,40.6222,40.4633,40.6035,100211.0
2018-02-07 11:10:00,43.44,43.52,43.31,43.31,48474.0,40.6035,40.6783,40.482,40.482,48474.0
2018-02-07 11:20:00,43.3,43.33,43.17,43.2,74055.0,40.4726,40.5007,40.3511,40.3792,74055.0
2018-02-07 11:30:00,43.19,43.22,43.13,43.19,77477.0,40.3698,40.3979,40.3138,40.3698,77477.0
2018-02-07 11:40:00,43.19,43.25,43.16,43.18,63940.0,40.3698,40.4259,40.3418,40.3605,63940.0
2018-02-07 11:50:00,43.17,43.27,43.13,43.26,54453.0,40.3511,40.4446,40.3138,40.4353,54453.0
2018-02-07 12:00:00,43.26,43.29,43.2,43.23,31380.0,40.4353,40.4633,40.3792,40.4072,31380.0
2018-02-07 12:10:00,43.23,43.27,43.18,43.19,45511.0,40.4072,40.4446,40.3605,40.3698,45511.0
2018-02-07 12:20:00,43.2,43.24,43.13,43.23,33930.0,40.3792,40.4166,40.3138,40.4072,33930.0
2018-02-07 12:30:00,43.26,43.27,43.11,43.11,27776.0,40.4353,40.4446,40.2951,40.2951,27776.0
2018-02-07 12:40:00,43.11,43.23,43.04,43.06,48459.0,40.2951,40.4072,40.2296,40.2483,48459.0
2018-02-07 12:50:00,43.05,43.1,43.03,43.03,28604.0,40.239,40.2857,40.2203,40.2203,28604.0
2018-02-07 13:00:00,43.03,43.1,42.91,42.93,54990.0,40.2203,40.2857,40.1081,40.1268,54990.0
2018-02-07 13:10:00,42.94,42.95,42.76,42.95,165246.0,40.1362,40.1455,39.9679,40.1455,165246.0
2018-02-07 13:20:00,42.96,42.96,42.72,42.85,59996.0,40.1549,40.1549,39.9305,40.052,59996.0
2018-02-07 13:30:00,42.84,43.06,42.82,42.98,33717.0,40.0427,40.2483,40.024,40.1735,33717.0
2018-02-07 13:40:00,43.0,43.08,42.98,42.98,54429.0,40.1922,40.267,40.1735,40.1735,54429.0
2018-02-07 13:50:00,42.98,43.05,42.9,43.05,35784.0,40.1735,40.239,40.0988,40.239,35784.0
2018-02-07 14:00:00,43.04,43.04,42.82,42.83,53326.0,40.2296,40.2296,40.024,40.0333,53326.0
2018-02-07 14:10:00,42.85,42.99,42.85,42.98,31503.0,40.052,40.1829,40.052,40.1735,31503.0
2018-02-07 14:20:00,42.99,43.06,42.95,43.06,28085.0,40.1829,40.2483,40.1455,40.2483,28085.0
2018-02-07 14:30:00,43.07,43.1,42.99,42.99,45554.0,40.2577,40.2857,40.1829,40.1829,45554.0
2018-02-07 14:40:00,42.99,43.01,42.84,42.87,30726.0,40.1829,40.2016,40.0427,40.0707,30726.0
2018-02-07 14:50:00,42.86,42.9,42.76,42.88,51927.0,40.0614,40.0988,39.9679,40.0801,51927.0
2018-02-07 15:00:00,42.88,42.98,42.86,42.9,57746.0,40.0801,40.1735,40.0614,40.0988,57746.0
2018-02-07 15:10:00,42.9,42.99,42.88,42.95,42152.0,40.0988,40.1829,40.0801,40.1455,42152.0
2018-02-07 15:20:00,42.95,43.06,42.94,43.01,53099.0,40.1455,40.2483,40.1362,40.2016,53099.0
2018-02-07 15:30:00,43.01,43.12,42.96,43.06,102682.0,40.2016,40.3044,40.1549,40.2483,102682.0
2018-02-07 15:40:00,43.06,43.12,42.81,42.84,148831.0,40.2483,40.3044,40.0146,40.0427,148831.0
2018-02-07 15:50:00,42.84,42.88,42.63,42.64,515637.0,40.0427,40.0801,39.8464,39.8557,515637.0
2018-02-08 09:30:00,42.61,42.76,42.49,42.62,65084.0,39.8277,39.9679,39.7155,39.8371,65084.0
2018-02-08 09:40:00,42.65,42.66,42.31,42.42,72426.0,39.8651,39.8744,39.5473,39.6501,72426.0
2018-02-08 09:50:00,42.41,42.67,42.37,42.51,36775.0,39.6408,39.8838,39.6034,39.7342,36775.0
2018-02-08 10:00:00,42.51,42.52,42.33,42.5,39580.0,39.7342,39.7436,39.566,39.7249,39580.0
2018-02-08 10:10:00,42.48,42.48,42.21,42.21,114775.0,39.7062,39.7062,39.4538,39.4538,114775.0
2018-02-08 10:20:00,42.22,42.27,42.16,42.17,55718.0,39.4632,39.5099,39.4071,39.4164,55718.0
2018-02-08 10:30:00,42.17,42.28,42.14,42.25,33090.0,39.4164,39.5193,39.3884,39.4912,33090.0
2018-02-08 10:40:00,42.25,42.31,42.14,42.14,22569.0,39.4912,39.5473,39.3884,39.3884,22569.0
2018-02-08 10:50:00,42.12,42.13,41.94,42.02,42788.0,39.3697,39.379,39.2015,39.2762,42788.0
2018-02-08 11:00:00,42.02,42.05,41.92,41.93,47655.0,39.2762,39.3043,39.1828,39.1921,47655.0
2018-02-08 11:10:00,41.93,41.96,41.8,41.84,64287.0,39.1921,39.2201,39.0706,39.108,64287.0
2018-02-08 11:20:00,41.84,41.85,41.7,41.76,23375.0,39.108,39.1173,38.9771,39.0332,23375.0
2018-02-08 11:30:00,41.75,41.93,41.69,41.88,30430.0,39.0239,39.1921,38.9678,39.1454,30430.0
2018-02-08 11:40:00,41.89,41.89,41.75,41.8,48239.0,39.1547,39.1547,39.0239,39.0706,48239.0
2018-02-08 11:50:00,41.79,42.03,41.79,41.88,52384.0,39.0612,39.2856,39.0612,39.1454,52384.0
2018-02-08 12:00:00,41.88,41.93,41.79,41.83,136096.0,39.1454,39.1921,39.0612,39.0986,136096.0
2018-02-08 12:10:00,41.82,41.86,41.79,41.82,191646.0,39.0893,39.1267,39.0612,39.0893,191646.0
2018-02-08 12:20:00,41.81,41.81,41.57,41.66,49850.0,39.0799,39.0799,38.8556,38.9397,49850.0
2018-02-08 12:30:00,41.66,41.68,41.53,41.61,50427.0,38.9397,38.9584,38.8182,38.893,50427.0
2018-02-08 12:40:00,41.61,41.76,41.52,41.58,59113.0,38.893,39.0332,38.8089,38.865,59113.0
2018-02-08 12:50:00,41.57,41.57,41.35,41.48,84860.0,38.8556,38.8556,38.65,38.7715,84860.0
2018-02-08 13:00:00,41.47,41.57,41.32,41.53,240946.0,38.7621,38.8556,38.6219,38.8182,240946.0
2018-02-08 13:10:00,41.51,41.69,41.44,41.65,122751.0,38.7995,38.9678,38.7341,38.9304,122751.0
2018-02-08 13:20:00,41.64,41.75,41.55,41.55,175175.0,38.921,39.0239,38.8369,38.8369,175175.0
2018-02-08 13:30:00,41.55,41.76,41.5,41.76,233316.0,38.8369,39.0332,38.7902,39.0332,233316.0
2018-02-08 13:40:00,41.77,41.93,41.75,41.78,109094.0,39.0426,39.1921,39.0239,39.0519,109094.0
2018-02-08 13:50:00,41.79,41.94,41.77,41.9,91211.0,39.0612,39.2015,39.0426,39.1641,91211.0
2018-02-08 14:00:00,41.9,41.92,41.68,41.79,118590.0,39.1641,39.1828,38.9584,39.0612,118590.0
2018-02-08 14:10:00,41.81,41.95,41.79,41.9,61606.0,39.0799,39.2108,39.0612,39.1641,61606.0
2018-02-08 14:20:00,41.9,41.93,41.7,41.75,105941.0,39.1641,39.1921,38.9771,39.0239,105941.0
2018-02-08 14:30:00,41.73,41.77,41.63,41.77,58071.0,39.0052,39.0426,38.9117,39.0426,58071.0
2018-02-08 14:40:00,41.74,41.83,41.7,41.78,84230.0,39.0145,39.0986,38.9771,39.0519,84230.0
2018-02-08 14:50:00,41.78,41.78,41.54,41.65,75412.0,39.0519,39.0519,38.8276,38.9304,75412.0
2018-02-08 15:00:00,41.65,41.73,41.54,41.54,92240.0,38.9304,39.0052,38.8276,38.8276,92240.0
2018-02-08 15:10:00,41.53,41.55,41.42,41.46,184945.0,38.8182,38.8369,38.7154,38.7528,184945.0
2018-02-08 15:20:00,41.46,41.71,41.41,41.56,138971.0,38.7528,38.9865,38.7061,38.8463,138971.0
2018-02-08 15:30:00,41.57,41.64,41.35,41.38,185626.0,38.8556,38.921,38.65,38.678,185626.0
2018-02-08 15:40:00,41.37,41.54,41.26,41.29,192784.0,38.6687,38.8276,38.5659,38.5939,192784.0
2018-02-08 15:50:00,41.28,41.29,40.99,40.99,288804.0,38.5845,38.5939,38.3135,38.3135,288804.0
2018-02-09 09:30:00,41.45,41.6,41.14,41.18,291928.0,38.7434,38.8837,38.4537,38.4911,291928.0
2018-02-09 09:40:00,41.16,41.48,41.05,41.3,361624.0,38.4724,38.7715,38.3696,38.6032,361624.0
2018-02-09 09:50:00,41.32,41.47,41.25,41.3,96271.0,38.6219,38.7621,38.5565,38.6032,96271.0
2018-02-09 10:00:00,41.31,41.38,41.15,41.22,49904.0,38.6126,38.678,38.463,38.5285,49904.0
2018-02-09 10:10:00,41.22,41.29,41.15,41.2,101929.0,38.5285,38.5939,38.463,38.5098,101929.0
2018-02-09 10:20:00,41.2,41.24,41.12,41.12,63310.0,38.5098,38.5472,38.435,38.435,63310.0
2018-02-09 10:30:00,41.12,41.12,40.92,40.92,52570.0,38.435,38.435,38.2481,38.2481,52570.0
2018-02-09 10:40:00,40.92,40.93,40.49,40.58,86939.0,38.2481,38.2574,37.8461,37.9303,86939.0
2018-02-09 10:50:00,40.59,40.95,40.54,40.83,29167.0,37.9396,38.2761,37.8929,38.1639,29167.0
2018-02-09 11:00:00,40.85,41.03,40.81,40.9,62115.0,38.1826,38.3509,38.1452,38.2294,62115.0
2018-02-09 11:10:00,40.87,40.94,40.7,40.79,44497.0,38.2013,38.2668,38.0424,38.1265,44497.0
2018-02-09 11:20:00,40.78,40.88,40.75,40.84,50874.0,38.1172,38.2107,38.0892,38.1733,50874.0
2018-02-09 11:30:00,40.83,40.96,40.81,40.87,44851.0,38.1639,38.2854,38.1452,38.2013,44851.0
2018-02-09 11:40:00,40.85,40.85,40.67,40.67,137877.0,38.1826,38.1826,38.0144,38.0144,137877.0
2018-02-09 11:50:00,40.67,40.71,40.49,40.49,32519.0,38.0144,38.0518,37.8461,37.8461,32519.0
2018-02-09 12:00:00,40.49,40.51,40.2,40.2,104475.0,37.8461,37.8648,37.5751,37.5751,104475.0
2018-02-09 12:10:00,40.17,40.34,40.17,40.31,178898.0,37.547,37.7059,37.547,37.6779,178898.0
2018-02-09 12:20:00,40.29,40.5,40.25,40.26,109438.0,37.6592,37.8555,37.6218,37.6312,109438.0
2018-02-09 12:30:00,40.25,40.38,40.23,40.27,163178.0,37.6218,37.7433,37.6031,37.6405,163178.0
2018-02-09 12:40:00,40.25,40.29,40.16,40.16,118344.0,37.6218,37.6592,37.5377,37.5377,118344.0
2018-02-09 12:50:00,40.16,40.59,40.14,40.59,141379.0,37.5377,37.9396,37.519,37.9396,141379.0
2018-02-09 13:00:00,40.59,40.59,40.33,40.33,98365.0,37.9396,37.9396,37.6966,37.6966,98365.0
2018-02-09 13:10:00,40.33,40.4,40.21,40.4,41905.0,37.6966,37.762,37.5844,37.762,41905.0
2018-02-09 13:20:00,40.39,40.42,40.2,40.25,48155.0,37.7527,37.7807,37.5751,37.6218,48155.0
2018-02-09 13:30:00,40.24,40.32,40.13,40.18,96853.0,37.6125,37.6872,37.5096,37.5564,96853.0
2018-02-09 13:40:00,40.17,40.55,40.16,40.55,97338.0,37.547,37.9022,37.5377,37.9022,97338.0
2018-02-09 13:50:00,40.53,40.81,40.53,40.64,70035.0,37.8835,38.1452,37.8835,37.9863,70035.0
2018-02-09 14:00:00,40.63,41.0,40.63,40.89,98610.0,37.977,38.3228,37.977,38.22,98610.0
2018-02-09 14:10:00,40.91,41.06,40.81,41.03,85079.0,38.2387,38.3789,38.1452,38.3509,85079.0
2018-02-09 14:20:00,41.04,41.18,40.89,40.9,93824.0,38.3602,38.4911,38.22,38.2294,93824.0
2018-02-09 14:30:00,40.91,40.96,40.76,40.93,75574.0,38.2387,38.2854,38.0985,38.2574,75574.0
2018-02-09 14:40:00,40.93,41.04,40.87,40.95,97731.0,38.2574,38.3602,38.2013,38.2761,97731.0
2018-02-09 14:50:00,40.93,41.09,40.85,40.87,100292.0,38.2574,38.407,38.1826,38.2013,100292.0
2018-02-09 15:00:00,40.86,40.87,40.57,40.65,167423.0,38.192,38.2013,37.9209,37.9957,167423.0
2018-02-09 15:10:00,40.66,40.93,40.6,40.9,285402.0,38.005,38.2574,37.949,38.2294,285402.0
2018-02-09 15:20:00,40.91,41.03,40.84,41.0,480027.0,38.2387,38.3509,38.1733,38.3228,480027.0
2018-02-09 15:30:00,41.01,41.14,40.98,41.04,367207.0,38.3322,38.4537,38.3041,38.3602,367207.0
2018-02-09 15:40:00,41.04,41.53,41.04,41.46,221986.0,38.3602,38.8182,38.3602,38.7528,221986.0
2018-02-09 15:50:00,41.47,41.62,41.14,41.23,1175058.0,38.7621,38.9023,38.4537,38.5378,1175058.0
2018-02-12 09:30:00,41.44,41.73,41.44,41.63,279985.0,38.7341,39.0052,38.7341,38.9117,279985.0
2018-02-12 09:40:00,41.63,41.74,41.42,41.43,158361.0,38.9117,39.0145,38.7154,38.7248,158361.0
2018-02-12 09:50:00,41.43,41.56,41.37,41.45,102051.0,38.7248,38.8463,38.6687,38.7434,102051.0
2018-02-12 10:00:00,41.44,41.56,41.39,41.43,73045.0,38.7341,38.8463,38.6874,38.7248,73045.0
2018-02-12 10:10:00,41.43,41.51,41.3,41.3,52900.0,38.7248,38.7995,38.6032,38.6032,52900.0
2018-02-12 10:20:00,41.31,41.4,41.21,41.38,54926.0,38.6126,38.6967,38.5191,38.678,54926.0
2018-02-12 10:30:00,41.39,41.54,41.28,41.39,58456.0,38.6874,38.8276,38.5845,38.6874,58456.0
2018-02-12 10:40:00,41.4,41.51,41.32,41.51,34905.0,38.6967,38.7995,38.6219,38.7995,34905.0
2018-02-12 10:50:00,41.52,41.54,41.39,41.53,84961.0,38.8089,38.8276,38.6874,38.8182,84961.0
2018-02-12 11:00:00,41.54,41.55,41.36,41.42,36352.0,38.8276,38.8369,38.6593,38.7154,36352.0
2018-02-12 11:10:00,41.4,41.55,41.36,41.54,25819.0,38.6967,38.8369,38.6593,38.8276,25819.0
2018-02-12 11:20:00,41.56,41.62,41.51,41.58,29963.0,38.8463,38.9023,38.7995,38.865,29963.0
2018-02-12 11:30:00,41.57,41.6,41.48,41.6,37045.0,38.8556,38.8837,38.7715,38.8837,37045.0
2018-02-12 11:40:00,41.61,41.68,41.6,41.68,130356.0,38.893,38.9584,38.8837,38.9584,130356.0
2018-02-12 11:50:00,41.69,41.88,41.68,41.88,19532.0,38.9678,39.1454,38.9584,39.1454,19532.0
2018-02-12 12:00:00,41.88,41.89,41.77,41.88,60456.0,39.1454,39.1547,39.0426,39.1454,60456.0
2018-02-12 12:10:00,41.89,41.99,41.87,41.96,36760.0,39.1547,39.2482,39.136,39.2201,36760.0
2018-02-12 12:20:00,41.96,41.97,41.87,41.91,24265.0,39.2201,39.2295,39.136,39.1734,24265.0
2018-02-12 12:30:00,41.9,41.9,41.81,41.87,23237.0,39.1641,39.1641,39.0799,39.136,23237.0
2018-02-12 12:40:00,41.86,41.89,41.82,41.83,82012.0,39.1267,39.1547,39.0893,39.0986,82012.0
2018-02-12 12:50:00,41.83,41.93,41.81,41.83,43365.0,39.0986,39.1921,39.0799,39.0986,43365.0
2018-02-12 13:00:00,41.84,41.86,41.74,41.76,19711.0,39.108,39.1267,39.0145,39.0332,19711.0
2018-02-12 13:10:00,41.76,41.82,41.74,41.77,24788.0,39.0332,39.0893,39.0145,39.0426,24788.0
2018-02-12 13:20:00,41.75,41.87,41.73,41.85,33938.0,39.0239,39.136,39.0052,39.1173,33938.0
2018-02-12 13:30:00,41.86,41.87,41.79,41.85,31251.0,39.1267,39.136,39.0612,39.1173,31251.0
2018-02-12 13:40:00,41.85,41.89,41.81,41.88,59266.0,39.1173,39.1547,39.0799,39.1454,59266.0
2018-02-12 13:50:00,41.88,42.09,41.88,42.02,37759.0,39.1454,39.3417,39.1454,39.2762,37759.0
2018-02-12 14:00:00,42.02,42.04,41.93,41.94,80069.0,39.2762,39.2949,39.1921,39.2015,80069.0
2018-02-12 14:10:00,41.94,41.96,41.89,41.91,18342.0,39.2015,39.2201,39.1547,39.1734,18342.0
2018-02-12 14:20:00,41.92,42.05,41.91,42.04,39231.0,39.1828,39.3043,39.1734,39.2949,39231.0
2018-02-12 14:30:00,42.04,42.1,42.01,42.07,144586.0,39.2949,39.351,39.2669,39.323,144586.0
2018-02-12 14:40:00,42.07,42.09,41.92,41.94,34723.0,39.323,39.3417,39.1828,39.2015,34723.0
2018-02-12 14:50:00,41.93,42.02,41.88,41.96,47213.0,39.1921,39.2762,39.1454,39.2201,47213.0
2018-02-12 15:00:00,41.97,42.02,41.96,42.0,52844.0,39.2295,39.2762,39.2201,39.2575,52844.0
2018-02-12 15:10:00,41.99,42.09,41.96,42.08,80678.0,39.2482,39.3417,39.2201,39.3323,80678.0
2018-02-12 15:20:00,42.08,42.13,42.0,42.02,74980.0,39.3323,39.379,39.2575,39.2762,74980.0
2018-02-12 15:30:00,42.03,42.07,41.87,41.93,118526.0,39.2856,39.323,39.136,39.1921,118526.0
2018-02-12 15:40:00,41.94,42.04,41.75,41.85,310412.0,39.2015,39.2949,39.0239,39.1173,310412.0
2018-02-12 15:50:00,41.84,42.02,41.84,41.89,814357.0,39.108,39.2762,39.108,39.1547,814357.0
2018-02-13 09:30:00,41.73,41.9,41.65,41.89,96565.0,39.0052,39.1641,38.9304,39.1547,96565.0
2018-02-13 09:40:00,41.86,41.93,41.73,41.73,81779.0,39.1267,39.1921,39.0052,39.0052,81779.0
2018-02-13 09:50:00,41.72,41.75,41.55,41.62,110998.0,38.9958,39.0239,38.8369,38.9023,110998.0
2018-02-13 10:00:00,41.62,41.68,41.54,41.58,52874.0,38.9023,38.9584,38.8276,38.865,52874.0
2018-02-13 10:10:00,41.59,41.69,41.58,41.62,60937.0,38.8743,38.9678,38.865,38.9023,60937.0
2018-02-13 10:20:00,41.61,41.68,41.6,41.6,47651.0,38.893,38.9584,38.8837,38.8837,47651.0
2018-02-13 10:30:00,41.6,41.66,41.51,41.66,64554.0,38.8837,38.9397,38.7995,38.9397,64554.0
2018-02-13 10:40:00,41.67,41.82,41.67,41.81,75280.0,38.9491,39.0893,38.9491,39.0799,75280.0
2018-02-13 10:50:00,41.81,41.81,41.75,41.75,386892.0,39.0799,39.0799,39.0239,39.0239,386892.0
2018-02-13 11:00:00,41.74,41.74,41.58,41.58,40275.0,39.0145,39.0145,38.865,38.865,40275.0
2018-02-13 11:10:00,41.59,41.64,41.53,41.6,42144.0,38.8743,38.921,38.8182,38.8837,42144.0
2018-02-13 11:20:00,41.61,41.63,41.53,41.54,233317.0,38.893,38.9117,38.8182,38.8276,233317.0
2018-02-13 11:30:00,41.54,41.6,41.54,41.59,47402.0,38.8276,38.8837,38.8276,38.8743,47402.0
2018-02-13 11:40:00,41.6,41.72,41.59,41.7,30436.0,38.8837,38.9958,38.8743,38.9771,30436.0
2018-02-13 11:50:00,41.7,41.7,41.64,41.67,19880.0,38.9771,38.9771,38.921,38.9491,19880.0
2018-02-13 12:00:00,41.67,41.67,41.59,41.6,103642.0,38.9491,38.9491,38.8743,38.8837,103642.0
2018-02-13 12:10:00,41.61,41.65,41.57,41.58,13534.0,38.893,38.9304,38.8556,38.865,13534.0
2018-02-13 12:20:00,41.58,41.59,41.52,41.56,15287.0,38.865,38.8743,38.8089,38.8463,15287.0
2018-02-13 12:30:00,41.55,41.56,41.49,41.52,30040.0,38.8369,38.8463,38.7808,38.8089,30040.0
2018-02-13 12:40:00,41.52,41.59,41.52,41.58,17218.0,38.8089,38.8743,38.8089,38.865,17218.0
2018-02-13 12:50:00,41.59,41.61,41.52,41.52,23607.0,38.8743,38.893,38.8089,38.8089,23607.0
2018-02-13 13:00:00,41.52,41.56,41.51,41.56,17729.0,38.8089,38.8463,38.7995,38.8463,17729.0
2018-02-13 13:10:00,41.56,41.68,41.55,41.66,21200.0,38.8463,38.9584,38.8369,38.9397,21200.0
2018-02-13 13:20:00,41.67,41.74,41.66,41.67,39173.0,38.9491,39.0145,38.9397,38.9491,39173.0
2018-02-13 13:30:00,41.67,41.77,41.66,41.77,12959.0,38.9491,39.0426,38.9397,39.0426,12959.0
2018-02-13 13:40:00,41.76,41.76,41.7,41.71,16328.0,39.0332,39.0332,38.9771,38.9865,16328.0
2018-02-13 13:50:00,41.71,41.72,41.64,41.66,213392.0,38.9865,38.9958,38.921,38.9397,213392.0
2018-02-13 14:00:00,41.67,41.71,41.66,41.71,58923.0,38.9491,38.9865,38.9397,38.9865,58923.0
2018-02-13 14:10:00,41.71,41.75,41.7,41.72,53396.0,38.9865,39.0239,38.9771,38.9958,53396.0
2018-02-13 14:20:00,41.71,41.74,41.7,41.72,29723.0,38.9865,39.0145,38.9771,38.9958,29723.0
2018-02-13 14:30:00,41.72,41.72,41.64,41.66,45065.0,38.9958,38.9958,38.921,38.9397,45065.0
2018-02-13 14:40:00,41.66,41.7,41.64,41.69,24833.0,38.9397,38.9771,38.921,38.9678,24833.0
2018-02-13 14:50:00,41.69,41.75,41.69,41.74,38530.0,38.9678,39.0239,38.9678,39.0145,38530.0
2018-02-13 15:00:00,41.73,41.73,41.65,41.68,46647.0,39.0052,39.0052,38.9304,38.9584,46647.0
2018-02-13 15:10:00,41.68,41.75,41.64,41.75,41916.0,38.9584,39.0239,38.921,39.0239,41916.0
2018-02-13 15:20:00,41.74,41.77,41.7,41.76,84738.0,39.0145,39.0426,38.9771,39.0332,84738.0
2018-02-13 15:30:00,41.76,41.86,41.73,41.83,122825.0,39.0332,39.1267,39.0052,39.0986,122825.0
2018-02-13 15:40:00,41.82,41.83,41.73,41.82,144673.0,39.0893,39.0986,39.0052,39.0893,144673.0
2018-02-13 15:50:00,41.82,41.85,41.8,41.82,274715.0,39.0893,39.1173,39.0706,39.0893,274715.0
2018-02-14 09:30:00,41.47,41.77,41.46,41.62,413153.0,38.7621,39.0426,38.7528,38.9023,413153.0
2018-02-14 09:40:00,41.64,41.72,41.58,41.66,401821.0,38.921,38.9958,38.865,38.9397,401821.0
2018-02-14 09:50:00,41.68,41.84,41.65,41.7,209404.0,38.9584,39.108,38.9304,38.9771,209404.0
2018-02-14 10:00:00,41.71,41.92,41.68,41.91,67911.0,38.9865,39.1828,38.9584,39.1734,67911.0
2018-02-14 10:10:00,41.92,42.01,41.84,41.92,84937.0,39.1828,39.2669,39.108,39.1828,84937.0
2018-02-14 10:20:00,41.92,42.03,41.86,41.96,64518.0,39.1828,39.2856,39.1267,39.2201,64518.0
2018-02-14 10:30:00,41.96,42.11,41.91,42.11,53648.0,39.2201,39.3604,39.1734,39.3604,53648.0
2018-02-14 10:40:00,42.11,42.22,42.07,42.16,83310.0,39.3604,39.4632,39.323,39.4071,83310.0
2018-02-14 10:50:00,42.15,42.17,42.06,42.07,118669.0,39.3977,39.4164,39.3136,39.323,118669.0
2018-02-14 11:00:00,42.07,42.11,41.97,42.04,40542.0,39.323,39.3604,39.2295,39.2949,40542.0
2018-02-14 11:10:00,42.04,42.2,42.03,42.2,32711.0,39.2949,39.4445,39.2856,39.4445,32711.0
2018-02-14 11:20:00,42.21,42.22,42.14,42.17,46925.0,39.4538,39.4632,39.3884,39.4164,46925.0
2018-02-14 11:30:00,42.17,42.19,42.07,42.18,42450.0,39.4164,39.4351,39.323,39.4258,42450.0
2018-02-14 11:40:00,42.17,42.23,42.08,42.08,113784.0,39.4164,39.4725,39.3323,39.3323,113784.0
2018-02-14 11:50:00,42.08,42.1,42.03,42.07,110266.0,39.3323,39.351,39.2856,39.323,110266.0
2018-02-14 12:00:00,42.07,42.16,42.06,42.11,17812.0,39.323,39.4071,39.3136,39.3604,17812.0
2018-02-14 12:10:00,42.11,42.17,42.08,42.09,47027.0,39.3604,39.4164,39.3323,39.3417,47027.0
2018-02-14 12:20:00,42.08,42.23,42.08,42.19,17640.0,39.3323,39.4725,39.3323,39.4351,17640.0
2018-02-14 12:30:00,42.19,42.21,42.14,42.19,27392.0,39.4351,39.4538,39.3884,39.4351,27392.0
2018-02-14 12:40:00,42.2,42.2,42.17,42.17,9109.0,39.4445,39.4445,39.4164,39.4164,9109.0
2018-02-14 12:50:00,42.17,42.32,42.15,42.27,24159.0,39.4164,39.5566,39.3977,39.5099,24159.0
2018-02-14 13:00:00,42.27,42.36,42.24,42.34,28545.0,39.5099,39.594,39.4819,39.5753,28545.0
2018-02-14 13:10:00,42.33,42.45,42.32,42.34,369246.0,39.566,39.6782,39.5566,39.5753,369246.0
2018-02-14 13:20:00,42.36,42.46,42.34,42.39,13972.0,39.594,39.6875,39.5753,39.6221,13972.0
2018-02-14 13:30:00,42.39,42.46,42.38,42.41,15508.0,39.6221,39.6875,39.6127,39.6408,15508.0
2018-02-14 13:40:00,42.41,42.46,42.36,42.45,65684.0,39.6408,39.6875,39.594,39.6782,65684.0
2018-02-14 13:50:00,42.42,42.45,42.38,42.39,11960.0,39.6501,39.6782,39.6127,39.6221,11960.0
2018-02-14 14:00:00,42.4,42.47,42.37,42.4,42452.0,39.6314,39.6968,39.6034,39.6314,42452.0
2018-02-14 14:10:00,42.4,42.45,42.37,42.41,28901.0,39.6314,39.6782,39.6034,39.6408,28901.0
2018-02-14 14:20:00,42.43,42.45,42.31,42.32,50689.0,39.6595,39.6782,39.5473,39.5566,50689.0
2018-02-14 14:30:00,42.31,42.43,42.3,42.43,18240.0,39.5473,39.6595,39.5379,39.6595,18240.0
2018-02-14 14:40:00,42.44,42.45,42.36,42.42,10600.0,39.6688,39.6782,39.594,39.6501,10600.0
2018-02-14 14:50:00,42.42,42.43,42.38,42.41,13239.0,39.6501,39.6595,39.6127,39.6408,13239.0
2018-02-14 15:00:00,42.42,42.55,42.42,42.5,44966.0,39.6501,39.7716,39.6501,39.7249,44966.0
2018-02-14 15:10:00,42.51,42.62,42.5,42.61,33543.0,39.7342,39.8371,39.7249,39.8277,33543.0
2018-02-14 15:20:00,42.6,42.61,42.49,42.5,52751.0,39.8184,39.8277,39.7155,39.7249,52751.0
2018-02-14 15:30:00,42.5,42.52,42.44,42.5,35346.0,39.7249,39.7436,39.6688,39.7249,35346.0
2018-02-14 15:40:00,42.49,42.55,42.43,42.53,81288.0,39.7155,39.7716,39.6595,39.7529,81288.0
2018-02-14 15:50:00,42.53,42.57,42.5,42.51,243696.0,39.7529,39.7903,39.7249,39.7342,243696.0
2018-02-15 09:30:00,42.84,42.94,42.63,42.72,473317.0,40.0427,40.1362,39.8464,39.9305,473317.0
2018-02-15 09:40:00,42.71,42.73,42.54,42.62,149789.0,39.9212,39.9399,39.7623,39.8371,149789.0
2018-02-15 09:50:00,42.61,42.61,42.49,42.57,114322.0,39.8277,39.8277,39.7155,39.7903,114322.0
2018-02-15 10:00:00,42.57,42.63,42.51,42.52,108180.0,39.7903,39.8464,39.7342,39.7436,108180.0
2018-02-15 10:10:00,42.52,42.57,42.44,42.55,164529.0,39.7436,39.7903,39.6688,39.7716,164529.0
2018-02-15 10:20:00,42.55,42.63,42.51,42.51,63292.0,39.7716,39.8464,39.7342,39.7342,63292.0
2018-02-15 10:30:00,42.51,42.53,42.45,42.45,239292.0,39.7342,39.7529,39.6782,39.6782,239292.0
2018-02-15 10:40:00,42.45,42.57,42.38,42.53,46414.0,39.6782,39.7903,39.6127,39.7529,46414.0
2018-02-15 10:50:00,42.53,42.59,42.39,42.4,31860.0,39.7529,39.809,39.6221,39.6314,31860.0
2018-02-15 11:00:00,42.37,42.47,42.33,42.46,148712.0,39.6034,39.6968,39.566,39.6875,148712.0
2018-02-15 11:10:00,42.45,42.57,42.44,42.47,50771.0,39.6782,39.7903,39.6688,39.6968,50771.0
2018-02-15 11:20:00,42.48,42.57,42.47,42.57,39599.0,39.7062,39.7903,39.6968,39.7903,39599.0
2018-02-15 11:30:00,42.57,42.57,42.43,42.47,20364.0,39.7903,39.7903,39.6595,39.6968,20364.0
2018-02-15 11:40:00,42.47,42.52,42.47,42.51,17583.0,39.6968,39.7436,39.6968,39.7342,17583.0
2018-02-15 11:50:00,42.52,42.55,42.42,42.48,19116.0,39.7436,39.7716,39.6501,39.7062,19116.0
2018-02-15 12:00:00,42.47,42.54,42.44,42.5,40228.0,39.6968,39.7623,39.6688,39.7249,40228.0
2018-02-15 12:10:00,42.51,42.56,42.51,42.54,25729.0,39.7342,39.781,39.7342,39.7623,25729.0
2018-02-15 12:20:00,42.56,42.58,42.53,42.57,19770.0,39.781,39.7997,39.7529,39.7903,19770.0
2018-02-15 12:30:00,42.57,42.6,42.53,42.59,14016.0,39.7903,39.8184,39.7529,39.809,14016.0
2018-02-15 12:40:00,42.59,42.6,42.55,42.56,13595.0,39.809,39.8184,39.7716,39.781,13595.0
2018-02-15 12:50:00,42.57,42.58,42.52,42.58,19348.0,39.7903,39.7997,39.7436,39.7997,19348.0
2018-02-15 13:00:00,42.59,42.65,42.57,42.62,24657.0,39.809,39.8651,39.7903,39.8371,24657.0
2018-02-15 13:10:00,42.63,42.68,42.62,42.63,23079.0,39.8464,39.8931,39.8371,39.8464,23079.0
2018-02-15 13:20:00,42.62,42.63,42.59,42.61,28698.0,39.8371,39.8464,39.809,39.8277,28698.0
2018-02-15 13:30:00,42.59,42.59,42.51,42.52,24293.0,39.809,39.809,39.7342,39.7436,24293.0
2018-02-15 13:40:00,42.52,42.6,42.52,42.59,50534.0,39.7436,39.8184,39.7436,39.809,50534.0
2018-02-15 13:50:00,42.59,42.6,42.57,42.59,24091.0,39.809,39.8184,39.7903,39.809,24091.0
2018-02-15 14:00:00,42.6,42.67,42.58,42.66,20501.0,39.8184,39.8838,39.7997,39.8744,20501.0
2018-02-15 14:10:00,42.65,42.65,42.59,42.6,35600.0,39.8651,39.8651,39.809,39.8184,35600.0
2018-02-15 14:20:00,42.6,42.69,42.58,42.68,19567.0,39.8184,39.9025,39.7997,39.8931,19567.0
2018-02-15 14:30:00,42.68,42.7,42.66,42.68,25330.0,39.8931,39.9118,39.8744,39.8931,25330.0
2018-02-15 14:40:00,42.68,42.72,42.67,42.72,21588.0,39.8931,39.9305,39.8838,39.9305,21588.0
2018-02-15 14:50:00,42.72,42.72,42.64,42.64,47015.0,39.9305,39.9305,39.8557,39.8557,47015.0
2018-02-15 15:00:00,42.65,42.74,42.64,42.68,43354.0,39.8651,39.9492,39.8557,39.8931,43354.0
2018-02-15 15:10:00,42.68,42.72,42.65,42.69,114087.0,39.8931,39.9305,39.8651,39.9025,114087.0
2018-02-15 15:20:00,42.7,42.71,42.65,42.66,53311.0,39.9118,39.9212,39.8651,39.8744,53311.0
2018-02-15 15:30:00,42.65,42.67,42.59,42.65,114838.0,39.8651,39.8838,39.809,39.8651,114838.0
2018-02-15 15:40:00,42.65,42.69,42.63,42.68,81933.0,39.8651,39.9025,39.8464,39.8931,81933.0
2018-02-15 15:50:00,42.68,42.75,42.67,42.75,192202.0,39.8931,39.9586,39.8838,39.9586,192202.0
2018-02-16 09:30:00,42.72,42.98,42.7,42.93,93056.0,39.9305,40.1735,39.9118,40.1268,93056.0
2018-02-16 09:40:00,42.92,43.0,42.73,42.96,93327.0,40.1175,40.1922,39.9399,40.1549,93327.0
2018-02-16 09:50:00,42.94,42.98,42.79,42.86,47800.0,40.1362,40.1735,39.996,40.0614,47800.0
2018-02-16 10:00:00,42.86,42.95,42.83,42.93,54657.0,40.0614,40.1455,40.0333,40.1268,54657.0
2018-02-16 10:10:00,42.93,43.03,42.85,42.99,29450.0,40.1268,40.2203,40.052,40.1829,29450.0
2018-02-16 10:20:00,43.0,43.06,42.97,43.0,28452.0,40.1922,40.2483,40.1642,40.1922,28452.0
2018-02-16 10:30:00,43.01,43.05,42.95,42.95,89609.0,40.2016,40.239,40.1455,40.1455,89609.0
2018-02-16 10:40:00,42.96,43.03,42.94,43.0,51910.0,40.1549,40.2203,40.1362,40.1922,51910.0
2018-02-16 10:50:00,43.0,43.04,42.96,42.98,30502.0,40.1922,40.2296,40.1549,40.1735,30502.0
2018-02-16 11:00:00,42.99,43.13,42.99,43.13,19237.0,40.1829,40.3138,40.1829,40.3138,19237.0
2018-02-16 11:10:00,43.11,43.18,43.1,43.13,59043.0,40.2951,40.3605,40.2857,40.3138,59043.0
2018-02-16 11:20:00,43.12,43.13,43.01,43.01,23934.0,40.3044,40.3138,40.2016,40.2016,23934.0
2018-02-16 11:30:00,43.04,43.11,43.04,43.11,13050.0,40.2296,40.2951,40.2296,40.2951,13050.0
2018-02-16 11:40:00,43.12,43.19,43.12,43.18,34906.0,40.3044,40.3698,40.3044,40.3605,34906.0
2018-02-16 11:50:00,43.18,43.2,43.16,43.17,26642.0,40.3605,40.3792,40.3418,40.3511,26642.0
2018-02-16 12:00:00,43.17,43.21,43.16,43.16,176484.0,40.3511,40.3885,40.3418,40.3418,176484.0
2018-02-16 12:10:00,43.16,43.17,43.11,43.16,31857.0,40.3418,40.3511,40.2951,40.3418,31857.0
2018-02-16 12:20:00,43.16,43.16,43.04,43.05,14967.0,40.3418,40.3418,40.2296,40.239,14967.0
2018-02-16 12:30:00,43.06,43.2,43.06,43.18,28540.0,40.2483,40.3792,40.2483,40.3605,28540.0
2018-02-16 12:40:00,43.18,43.19,43.08,43.09,32972.0,40.3605,40.3698,40.267,40.2764,32972.0
2018-02-16 12:50:00,43.09,43.1,42.95,43.06,73425.0,40.2764,40.2857,40.1455,40.2483,73425.0
2018-02-16 13:00:00,43.07,43.1,43.0,43.03,16535.0,40.2577,40.2857,40.1922,40.2203,16535.0
2018-02-16 13:10:00,43.03,43.03,42.91,42.91,19554.0,40.2203,40.2203,40.1081,40.1081,19554.0
2018-02-16 13:20:00,42.91,42.99,42.87,42.89,37844.0,40.1081,40.1829,40.0707,40.0894,37844.0
2018-02-16 13:30:00,42.9,43.0,42.8,42.97,160654.0,40.0988,40.1922,40.0053,40.1642,160654.0
2018-02-16 13:40:00,42.97,43.01,42.95,42.96,44429.0,40.1642,40.2016,40.1455,40.1549,44429.0
2018-02-16 13:50:00,42.96,43.02,42.91,42.96,36878.0,40.1549,40.2109,40.1081,40.1549,36878.0
2018-02-16 14:00:00,42.97,43.03,42.92,42.92,22581.0,40.1642,40.2203,40.1175,40.1175,22581.0
2018-02-16 14:10:00,42.91,42.95,42.81,42.88,74616.0,40.1081,40.1455,40.0146,40.0801,74616.0
2018-02-16 14:20:00,42.88,42.89,42.77,42.88,60841.0,40.0801,40.0894,39.9773,40.0801,60841.0
2018-02-16 14:30:00,42.87,42.99,42.84,42.97,301400.0,40.0707,40.1829,40.0427,40.1642,301400.0
2018-02-16 14:40:00,42.96,42.97,42.86,42.94,25655.0,40.1549,40.1642,40.0614,40.1362,25655.0
2018-02-16 14:50:00,42.94,43.08,42.89,43.08,36934.0,40.1362,40.267,40.0894,40.267,36934.0
2018-02-16 15:00:00,43.08,43.11,43.02,43.11,43239.0,40.267,40.2951,40.2109,40.2951,43239.0
2018-02-16 15:10:00,43.11,43.14,43.04,43.05,63606.0,40.2951,40.3231,40.2296,40.239,63606.0
2018-02-16 15:20:00,43.05,43.11,43.01,43.06,29675.0,40.239,40.2951,40.2016,40.2483,29675.0
2018-02-16 15:30:00,43.06,43.07,42.96,43.05,43668.0,40.2483,40.2577,40.1549,40.239,43668.0
2018-02-16 15:40:00,43.05,43.11,42.97,43.1,82472.0,40.239,40.2951,40.1642,40.2857,82472.0
2018-02-16 15:50:00,43.09,43.1,42.93,42.94,295527.0,40.2764,40.2857,40.1268,40.1362,295527.0
2018-02-20 09:30:00,42.86,42.98,42.73,42.93,54784.0,40.0614,40.1735,39.9399,40.1268,54784.0
2018-02-20 09:40:00,42.94,42.98,42.79,42.91,209563.0,40.1362,40.1735,39.996,40.1081,209563.0
2018-02-20 09:50:00,42.92,42.93,42.74,42.76,68267.0,40.1175,40.1268,39.9492,39.9679,68267.0
2018-02-20 10:00:00,42.76,42.88,42.74,42.88,40457.0,39.9679,40.0801,39.9492,40.0801,40457.0
2018-02-20 10:10:00,42.88,42.95,42.84,42.94,198743.0,40.0801,40.1455,40.0427,40.1362,198743.0
2018-02-20 10:20:00,42.95,42.98,42.87,42.88,28397.0,40.1455,40.1735,40.0707,40.0801,28397.0
2018-02-20 10:30:00,42.85,42.9,42.77,42.82,23529.0,40.052,40.0988,39.9773,40.024,23529.0
2018-02-20 10:40:00,42.81,42.89,42.81,42.82,25552.0,40.0146,40.0894,40.0146,40.024,25552.0
2018-02-20 10:50:00,42.82,42.84,42.71,42.72,16687.0,40.024,40.0427,39.9212,39.9305,16687.0
2018-02-20 11:00:00,42.73,42.86,42.71,42.85,11138.0,39.9399,40.0614,39.9212,40.052,11138.0
2018-02-20 11:10:00,42.85,42.86,42.74,42.77,17358.0,40.052,40.0614,39.9492,39.9773,17358.0
2018-02-20 11:20:00,42.78,42.86,42.78,42.86,14113.0,39.9866,40.0614,39.9866,40.0614,14113.0
2018-02-20 11:30:00,42.86,42.92,42.83,42.83,11711.0,40.0614,40.1175,40.0333,40.0333,11711.0
2018-02-20 11:40:00,42.82,42.94,42.81,42.89,13828.0,40.024,40.1362,40.0146,40.0894,13828.0
2018-02-20 11:50:00,42.88,42.92,42.86,42.92,11962.0,40.0801,40.1175,40.0614,40.1175,11962.0
2018-02-20 12:00:00,42.91,42.93,42.84,42.87,9720.0,40.1081,40.1268,40.0427,40.0707,9720.0
2018-02-20 12:10:00,42.87,42.88,42.8,42.8,5202.0,40.0707,40.0801,40.0053,40.0053,5202.0
2018-02-20 12:20:00,42.8,42.83,42.78,42.8,7100.0,40.0053,40.0333,39.9866,40.0053,7100.0
2018-02-20 12:30:00,42.8,42.84,42.78,42.79,13406.0,40.0053,40.0427,39.9866,39.996,13406.0
2018-02-20 12:40:00,42.8,42.83,42.76,42.83,8534.0,40.0053,40.0333,39.9679,40.0333,8534.0
2018-02-20 12:50:00,42.83,42.87,42.8,42.86,10095.0,40.0333,40.0707,40.0053,40.0614,10095.0
2018-02-20 13:00:00,42.83,42.85,42.72,42.72,9227.0,40.0333,40.052,39.9305,39.9305,9227.0
2018-02-20 13:10:00,42.71,42.71,42.65,42.68,25733.0,39.9212,39.9212,39.8651,39.8931,25733.0
2018-02-20 13:20:00,42.67,42.68,42.61,42.63,34675.0,39.8838,39.8931,39.8277,39.8464,34675.0
2018-02-20 13:30:00,42.62,42.67,42.61,42.63,12700.0,39.8371,39.8838,39.8277,39.8464,12700.0
2018-02-20 13:40:00,42.63,42.64,42.56,42.64,18707.0,39.8464,39.8557,39.781,39.8557,18707.0
2018-02-20 13:50:00,42.63,42.69,42.61,42.68,18089.0,39.8464,39.9025,39.8277,39.8931,18089.0
2018-02-20 14:00:00,42.69,42.7,42.57,42.58,13652.0,39.9025,39.9118,39.7903,39.7997,13652.0
2018-02-20 14:10:00,42.57,42.58,42.5,42.52,52579.0,39.7903,39.7997,39.7249,39.7436,52579.0
2018-02-20 14:20:00,42.54,42.59,42.53,42.55,52773.0,39.7623,39.809,39.7529,39.7716,52773.0
2018-02-20 14:30:00,42.54,42.65,42.54,42.65,23464.0,39.7623,39.8651,39.7623,39.8651,23464.0
2018-02-20 14:40:00,42.65,42.65,42.59,42.61,19839.0,39.8651,39.8651,39.809,39.8277,19839.0
2018-02-20 14:50:00,42.61,42.61,42.46,42.46,19958.0,39.8277,39.8277,39.6875,39.6875,19958.0
2018-02-20 15:00:00,42.47,42.56,42.42,42.42,69124.0,39.6968,39.781,39.6501,39.6501,69124.0
2018-02-20 15:10:00,42.43,42.46,42.38,42.39,78160.0,39.6595,39.6875,39.6127,39.6221,78160.0
2018-02-20 15:20:00,42.39,42.41,42.3,42.4,80114.0,39.6221,39.6408,39.5379,39.6314,80114.0
2018-02-20 15:30:00,42.41,42.49,42.4,42.45,47193.0,39.6408,39.7155,39.6314,39.6782,47193.0
2018-02-20 15:40:00,42.44,42.51,42.37,42.48,70779.0,39.6688,39.7342,39.6034,39.7062,70779.0
2018-02-20 15:50:00,42.49,42.51,42.41,42.41,116874.0,39.7155,39.7342,39.6408,39.6408,116874.0
2018-02-21 09:30:00,42.5,42.78,42.5,42.77,18798.0,39.7249,39.9866,39.7249,39.9773,18798.0
2018-02-21 09:40:00,42.77,42.87,42.71,42.81,36965.0,39.9773,40.0707,39.9212,40.0146,36965.0
2018-02-21 09:50:00,42.81,42.82,42.69,42.78,25809.0,40.0146,40.024,39.9025,39.9866,25809.0
2018-02-21 10:00:00,42.78,42.79,42.63,42.69,125214.0,39.9866,39.996,39.8464,39.9025,125214.0
2018-02-21 10:10:00,42.69,42.77,42.66,42.74,97055.0,39.9025,39.9773,39.8744,39.9492,97055.0
2018-02-21 10:20:00,42.75,42.77,42.73,42.76,20329.0,39.9586,39.9773,39.9399,39.9679,20329.0
2018-02-21 10:30:00,42.78,42.86,42.77,42.85,23880.0,39.9866,40.0614,39.9773,40.052,23880.0
2018-02-21 10:40:00,42.85,42.89,42.82,42.83,28732.0,40.052,40.0894,40.024,40.0333,28732.0
2018-02-21 10:50:00,42.84,42.86,42.75,42.78,23068.0,40.0427,40.0614,39.9586,39.9866,23068.0
2018-02-21 11:00:00,42.78,42.83,42.74,42.8,13159.0,39.9866,40.0333,39.9492,40.0053,13159.0
2018-02-21 11:10:00,42.8,42.8,42.74,42.77,16058.0,40.0053,40.0053,39.9492,39.9773,16058.0
2018-02-21 11:20:00,42.78,42.85,42.76,42.85,11425.0,39.9866,40.052,39.9679,40.052,11425.0
2018-02-21 11:30:00,42.84,42.84,42.76,42.76,22720.0,40.0427,40.0427,39.9679,39.9679,22720.0
2018-02-21 11:40:00,42.76,42.76,42.71,42.73,6658.0,39.9679,39.9679,39.9212,39.9399,6658.0
2018-02-21 11:50:00,42.72,42.76,42.71,42.74,10400.0,39.9305,39.9679,39.9212,39.9492,10400.0
2018-02-21 12:00:00,42.74,42.77,42.72,42.75,12802.0,39.9492,39.9773,39.9305,39.9586,12802.0
2018-02-21 12:10:00,42.75,42.83,42.74,42.83,8508.0,39.9586,40.0333,39.9492,40.0333,8508.0
2018-02-21 12:20:00,42.83,42.83,42.7,42.73,12533.0,40.0333,40.0333,39.9118,39.9399,12533.0
2018-02-21 12:30:00,42.73,42.8,42.72,42.78,9291.0,39.9399,40.0053,39.9305,39.9866,9291.0
2018-02-21 12:40:00,42.79,42.8,42.74,42.78,12741.0,39.996,40.0053,39.9492,39.9866,12741.0
2018-02-21 12:50:00,42.78,42.84,42.76,42.84,5705.0,39.9866,40.0427,39.9679,40.0427,5705.0
2018-02-21 13:00:00,42.83,42.83,42.78,42.78,8025.0,40.0333,40.0333,39.9866,39.9866,8025.0
2018-02-21 13:10:00,42.78,42.81,42.74,42.8,9622.0,39.9866,40.0146,39.9492,40.0053,9622.0
2018-02-21 13:20:00,42.8,42.8,42.76,42.79,9539.0,40.0053,40.0053,39.9679,39.996,9539.0
2018-02-21 13:30:00,42.8,42.83,42.78,42.79,12437.0,40.0053,40.0333,39.9866,39.996,12437.0
2018-02-21 13:40:00,42.78,42.86,42.75,42.84,59925.0,39.9866,40.0614,39.9586,40.0427,59925.0
2018-02-21 13:50:00,42.85,42.88,42.82,42.82,18767.0,40.052,40.0801,40.024,40.024,18767.0
2018-02-21 14:00:00,42.82,43.06,42.77,43.0,69068.0,40.024,40.2483,39.9773,40.1922,69068.0
2018-02-21 14:10:00,43.01,43.07,42.98,43.04,189817.0,40.2016,40.2577,40.1735,40.2296,189817.0
2018-02-21 14:20:00,43.04,43.06,42.92,42.92,46802.0,40.2296,40.2483,40.1175,40.1175,46802.0
2018-02-21 14:30:00,42.92,42.95,42.84,42.89,58024.0,40.1175,40.1455,40.0427,40.0894,58024.0
2018-02-21 14:40:00,42.9,42.94,42.82,42.82,29815.0,40.0988,40.1362,40.024,40.024,29815.0
2018-02-21 14:50:00,42.81,42.83,42.74,42.77,161533.0,40.0146,40.0333,39.9492,39.9773,161533.0
2018-02-21 15:00:00,42.77,42.77,42.53,42.55,130409.0,39.9773,39.9773,39.7529,39.7716,130409.0
2018-02-21 15:10:00,42.54,42.58,42.48,42.51,108142.0,39.7623,39.7997,39.7062,39.7342,108142.0
2018-02-21 15:20:00,42.52,42.58,42.43,42.57,193528.0,39.7436,39.7997,39.6595,39.7903,193528.0
2018-02-21 15:30:00,42.57,42.65,42.46,42.47,168247.0,39.7903,39.8651,39.6875,39.6968,168247.0
2018-02-21 15:40:00,42.45,42.5,42.38,42.41,263538.0,39.6782,39.7249,39.6127,39.6408,263538.0
2018-02-21 15:50:00,42.41,42.44,42.25,42.26,370827.0,39.6408,39.6688,39.4912,39.5006,370827.0
2018-02-22 09:30:00,42.28,42.33,42.12,42.28,93725.0,39.5193,39.566,39.3697,39.5193,93725.0
2018-02-22 09:40:00,42.28,42.34,42.15,42.17,40176.0,39.5193,39.5753,39.3977,39.4164,40176.0
2018-02-22 09:50:00,42.16,42.29,42.11,42.29,55224.0,39.4071,39.5286,39.3604,39.5286,55224.0
2018-02-22 10:00:00,42.29,42.36,42.25,42.34,163036.0,39.5286,39.594,39.4912,39.5753,163036.0
2018-02-22 10:10:00,42.34,42.38,42.22,42.22,56141.0,39.5753,39.6127,39.4632,39.4632,56141.0
2018-02-22 10:20:00,42.21,42.35,42.21,42.3,31103.0,39.4538,39.5847,39.4538,39.5379,31103.0
2018-02-22 10:30:00,42.29,42.3,42.2,42.26,15190.0,39.5286,39.5379,39.4445,39.5006,15190.0
2018-02-22 10:40:00,42.26,42.34,42.2,42.33,22520.0,39.5006,39.5753,39.4445,39.566,22520.0
2018-02-22 10:50:00,42.33,42.35,42.21,42.22,23525.0,39.566,39.5847,39.4538,39.4632,23525.0
2018-02-22 11:00:00,42.22,42.37,42.2,42.35,32542.0,39.4632,39.6034,39.4445,39.5847,32542.0
2018-02-22 11:10:00,42.35,42.41,42.32,42.37,21692.0,39.5847,39.6408,39.5566,39.6034,21692.0
2018-02-22 11:20:00,42.38,42.45,42.35,42.43,38730.0,39.6127,39.6782,39.5847,39.6595,38730.0
2018-02-22 11:30:00,42.42,42.42,42.28,42.32,34005.0,39.6501,39.6501,39.5193,39.5566,34005.0
2018-02-22 11:40:00,42.32,42.38,42.31,42.38,21296.0,39.5566,39.6127,39.5473,39.6127,21296.0
2018-02-22 11:50:00,42.37,42.42,42.35,42.38,17910.0,39.6034,39.6501,39.5847,39.6127,17910.0
2018-02-22 12:00:00,42.38,42.41,42.37,42.41,20889.0,39.6127,39.6408,39.6034,39.6408,20889.0
2018-02-22 12:10:00,42.41,42.47,42.4,42.45,20218.0,39.6408,39.6968,39.6314,39.6782,20218.0
2018-02-22 12:20:00,42.45,42.47,42.43,42.44,8440.0,39.6782,39.6968,39.6595,39.6688,8440.0
2018-02-22 12:30:00,42.45,42.45,42.37,42.39,12917.0,39.6782,39.6782,39.6034,39.6221,12917.0
2018-02-22 12:40:00,42.39,42.42,42.32,42.32,25354.0,39.6221,39.6501,39.5566,39.5566,25354.0
2018-02-22 12:50:00,42.32,42.37,42.26,42.28,35200.0,39.5566,39.6034,39.5006,39.5193,35200.0
2018-02-22 13:00:00,42.28,42.35,42.28,42.33,35496.0,39.5193,39.5847,39.5193,39.566,35496.0
2018-02-22 13:10:00,42.33,42.33,42.2,42.23,34490.0,39.566,39.566,39.4445,39.4725,34490.0
2018-02-22 13:20:00,42.23,42.25,42.2,42.22,23507.0,39.4725,39.4912,39.4445,39.4632,23507.0
2018-02-22 13:30:00,42.23,42.24,42.13,42.2,24420.0,39.4725,39.4819,39.379,39.4445,24420.0
2018-02-22 13:40:00,42.2,42.2,42.09,42.1,27757.0,39.4445,39.4445,39.3417,39.351,27757.0
2018-02-22 13:50:00,42.09,42.24,42.08,42.18,42752.0,39.3417,39.4819,39.3323,39.4258,42752.0
2018-02-22 14:00:00,42.17,42.27,42.17,42.24,25825.0,39.4164,39.5099,39.4164,39.4819,25825.0
2018-02-22 14:10:00,42.22,42.28,42.21,42.28,27446.0,39.4632,39.5193,39.4538,39.5193,27446.0
2018-02-22 14:20:00,42.29,42.35,42.24,42.34,25254.0,39.5286,39.5847,39.4819,39.5753,25254.0
2018-02-22 14:30:00,42.35,42.37,42.31,42.33,31172.0,39.5847,39.6034,39.5473,39.566,31172.0
2018-02-22 14:40:00,42.32,42.32,42.25,42.27,17241.0,39.5566,39.5566,39.4912,39.5099,17241.0
2018-02-22 14:50:00,42.27,42.29,42.13,42.15,70764.0,39.5099,39.5286,39.379,39.3977,70764.0
2018-02-22 15:00:00,42.14,42.18,42.09,42.12,68657.0,39.3884,39.4258,39.3417,39.3697,68657.0
2018-02-22 15:10:00,42.12,42.22,42.11,42.19,61056.0,39.3697,39.4632,39.3604,39.4351,61056.0
2018-02-22 15:20:00,42.2,42.27,42.17,42.19,31839.0,39.4445,39.5099,39.4164,39.4351,31839.0
2018-02-22 15:30:00,42.19,42.23,42.14,42.2,114309.0,39.4351,39.4725,39.3884,39.4445,114309.0
2018-02-22 15:40:00,42.19,42.25,42.03,42.04,125719.0,39.4351,39.4912,39.2856,39.2949,125719.0
2018-02-22 15:50:00,42.04,42.19,42.04,42.12,198248.0,39.2949,39.4351,39.2949,39.3697,198248.0
2018-02-23 09:30:00,42.3,42.39,42.13,42.23,27933.0,39.5379,39.6221,39.379,39.4725,27933.0
2018-02-23 09:40:00,42.23,42.27,41.99,42.01,82467.0,39.4725,39.5099,39.2482,39.2669,82467.0
2018-02-23 09:50:00,42.0,42.17,42.0,42.11,31996.0,39.2575,39.4164,39.2575,39.3604,31996.0
2018-02-23 10:00:00,42.11,42.2,42.08,42.19,31651.0,39.3604,39.4445,39.3323,39.4351,31651.0
2018-02-23 10:10:00,42.19,42.22,42.09,42.12,28866.0,39.4351,39.4632,39.3417,39.3697,28866.0
2018-02-23 10:20:00,42.12,42.14,42.05,42.07,27311.0,39.3697,39.3884,39.3043,39.323,27311.0
2018-02-23 10:30:00,42.07,42.16,42.04,42.16,30798.0,39.323,39.4071,39.2949,39.4071,30798.0
2018-02-23 10:40:00,42.17,42.28,42.16,42.21,31969.0,39.4164,39.5193,39.4071,39.4538,31969.0
2018-02-23 10:50:00,42.21,42.24,42.12,42.13,51523.0,39.4538,39.4819,39.3697,39.379,51523.0
2018-02-23 11:00:00,42.13,42.19,42.13,42.17,30522.0,39.379,39.4351,39.379,39.4164,30522.0
2018-02-23 11:10:00,42.16,42.18,42.1,42.11,25416.0,39.4071,39.4258,39.351,39.3604,25416.0
2018-02-23 11:20:00,42.12,42.17,42.12,42.16,16698.0,39.3697,39.4164,39.3697,39.4071,16698.0
2018-02-23 11:30:00,42.16,42.18,42.11,42.15,12558.0,39.4071,39.4258,39.3604,39.3977,12558.0
2018-02-23 11:40:00,42.15,42.15,42.08,42.09,17957.0,39.3977,39.3977,39.3323,39.3417,17957.0
2018-02-23 11:50:00,42.09,42.21,42.09,42.2,16695.0,39.3417,39.4538,39.3417,39.4445,16695.0
2018-02-23 12:00:00,42.22,42.27,42.19,42.23,16104.0,39.4632,39.5099,39.4351,39.4725,16104.0
2018-02-23 12:10:00,42.23,42.29,42.23,42.29,11700.0,39.4725,39.5286,39.4725,39.5286,11700.0
2018-02-23 12:20:00,42.29,42.29,42.2,42.2,17980.0,39.5286,39.5286,39.4445,39.4445,17980.0
2018-02-23 12:30:00,42.21,42.27,42.2,42.26,14997.0,39.4538,39.5099,39.4445,39.5006,14997.0
2018-02-23 12:40:00,42.26,42.26,42.17,42.22,17845.0,39.5006,39.5006,39.4164,39.4632,17845.0
2018-02-23 12:50:00,42.23,42.24,42.18,42.22,9740.0,39.4725,39.4819,39.4258,39.4632,9740.0
2018-02-23 13:00:00,42.22,42.23,42.19,42.2,9357.0,39.4632,39.4725,39.4351,39.4445,9357.0
2018-02-23 13:10:00,42.21,42.23,42.18,42.23,6891.0,39.4538,39.4725,39.4258,39.4725,6891.0
2018-02-23 13:20:00,42.23,42.24,42.18,42.19,8002.0,39.4725,39.4819,39.4258,39.4351,8002.0
2018-02-23 13:30:00,42.19,42.27,42.18,42.26,17070.0,39.4351,39.5099,39.4258,39.5006,17070.0
2018-02-23 13:40:00,42.26,42.28,42.23,42.25,7018.0,39.5006,39.5193,39.4725,39.4912,7018.0
2018-02-23 13:50:00,42.26,42.26,42.2,42.26,8383.0,39.5006,39.5006,39.4445,39.5006,8383.0
2018-02-23 14:00:00,42.26,42.26,42.21,42.25,12805.0,39.5006,39.5006,39.4538,39.4912,12805.0
2018-02-23 14:10:00,42.26,42.3,42.25,42.29,12570.0,39.5006,39.5379,39.4912,39.5286,12570.0
2018-02-23 14:20:00,42.28,42.35,42.28,42.35,20133.0,39.5193,39.5847,39.5193,39.5847,20133.0
2018-02-23 14:30:00,42.35,42.38,42.31,42.33,20565.0,39.5847,39.6127,39.5473,39.566,20565.0
2018-02-23 14:40:00,42.34,42.42,42.34,42.42,17851.0,39.5753,39.6501,39.5753,39.6501,17851.0
2018-02-23 14:50:00,42.43,42.45,42.42,42.42,16869.0,39.6595,39.6782,39.6501,39.6501,16869.0
2018-02-23 15:00:00,42.43,42.47,42.43,42.45,27954.0,39.6595,39.6968,39.6595,39.6782,27954.0
2018-02-23 15:10:00,42.45,42.47,42.43,42.43,19615.0,39.6782,39.6968,39.6595,39.6595,19615.0
2018-02-23 15:20:00,42.44,42.49,42.42,42.45,27136.0,39.6688,39.7155,39.6501,39.6782,27136.0
2018-02-23 15:30:00,42.45,42.48,42.38,42.39,34515.0,39.6782,39.7062,39.6127,39.6221,34515.0
2018-02-23 15:40:00,42.39,42.43,42.37,42.39,42594.0,39.6221,39.6595,39.6034,39.6221,42594.0
2018-02-23 15:50:00,42.39,42.49,42.38,42.49,118943.0,39.6221,39.7155,39.6127,39.7155,118943.0
2018-02-26 09:30:00,42.54,42.66,42.52,42.57,51096.0,39.7623,39.8744,39.7436,39.7903,51096.0
2018-02-26 09:40:00,42.57,42.58,42.36,42.43,35659.0,39.7903,39.7997,39.594,39.6595,35659.0
2018-02-26 09:50:00,42.43,42.44,42.34,42.38,37059.0,39.6595,39.6688,39.5753,39.6127,37059.0
2018-02-26 10:00:00,42.36,42.36,42.21,42.23,162788.0,39.594,39.594,39.4538,39.4725,162788.0
2018-02-26 10:10:00,42.23,42.23,42.13,42.18,72585.0,39.4725,39.4725,39.379,39.4258,72585.0
2018-02-26 10:20:00,42.18,42.19,42.04,42.08,54720.0,39.4258,39.4351,39.2949,39.3323,54720.0
2018-02-26 10:30:00,42.08,42.11,42.04,42.1,247683.0,39.3323,39.3604,39.2949,39.351,247683.0
2018-02-26 10:40:00,42.09,42.1,42.04,42.08,59089.0,39.3417,39.351,39.2949,39.3323,59089.0
2018-02-26 10:50:00,42.09,42.09,42.04,42.07,18586.0,39.3417,39.3417,39.2949,39.323,18586.0
2018-02-26 11:00:00,42.07,42.13,42.02,42.12,65322.0,39.323,39.379,39.2762,39.3697,65322.0
2018-02-26 11:10:00,42.1,42.18,42.08,42.18,21636.0,39.351,39.4258,39.3323,39.4258,21636.0
2018-02-26 11:20:00,42.17,42.2,42.14,42.17,17463.0,39.4164,39.4445,39.3884,39.4164,17463.0
2018-02-26 11:30:00,42.18,42.18,42.11,42.17,14649.0,39.4258,39.4258,39.3604,39.4164,14649.0
2018-02-26 11:40:00,42.17,42.25,42.15,42.24,15854.0,39.4164,39.4912,39.3977,39.4819,15854.0
2018-02-26 11:50:00,42.25,42.29,42.24,42.27,40357.0,39.4912,39.5286,39.4819,39.5099,40357.0
2018-02-26 12:00:00,42.27,42.29,42.26,42.29,36025.0,39.5099,39.5286,39.5006,39.5286,36025.0
2018-02-26 12:10:00,42.3,42.41,42.3,42.39,14873.0,39.5379,39.6408,39.5379,39.6221,14873.0
2018-02-26 12:20:00,42.39,42.4,42.34,42.38,34877.0,39.6221,39.6314,39.5753,39.6127,34877.0
2018-02-26 12:30:00,42.39,42.39,42.35,42.38,31753.0,39.6221,39.6221,39.5847,39.6127,31753.0
2018-02-26 12:40:00,42.37,42.45,42.36,42.45,35326.0,39.6034,39.6782,39.594,39.6782,35326.0
2018-02-26 12:50:00,42.45,42.47,42.43,42.45,22806.0,39.6782,39.6968,39.6595,39.6782,22806.0
2018-02-26 13:00:00,42.46,42.5,42.42,42.44,31198.0,39.6875,39.7249,39.6501,39.6688,31198.0
2018-02-26 13:10:00,42.44,42.45,42.4,42.41,18555.0,39.6688,39.6782,39.6314,39.6408,18555.0
2018-02-26 13:20:00,42.41,42.46,42.41,42.45,34938.0,39.6408,39.6875,39.6408,39.6782,34938.0
2018-02-26 13:30:00,42.45,42.47,42.41,42.46,18425.0,39.6782,39.6968,39.6408,39.6875,18425.0
2018-02-26 13:40:00,42.46,42.47,42.41,42.42,23467.0,39.6875,39.6968,39.6408,39.6501,23467.0
2018-02-26 13:50:00,42.42,42.5,42.42,42.48,31148.0,39.6501,39.7249,39.6501,39.7062,31148.0
2018-02-26 14:00:00,42.47,42.47,42.43,42.46,24388.0,39.6968,39.6968,39.6595,39.6875,24388.0
2018-02-26 14:10:00,42.46,42.48,42.42,42.43,232077.0,39.6875,39.7062,39.6501,39.6595,232077.0
2018-02-26 14:20:00,42.43,42.47,42.42,42.43,27538.0,39.6595,39.6968,39.6501,39.6595,27538.0
2018-02-26 14:30:00,42.43,42.48,42.42,42.45,31025.0,39.6595,39.7062,39.6501,39.6782,31025.0
2018-02-26 14:40:00,42.44,42.49,42.44,42.45,24887.0,39.6688,39.7155,39.6688,39.6782,24887.0
2018-02-26 14:50:00,42.44,42.49,42.42,42.44,65550.0,39.6688,39.7155,39.6501,39.6688,65550.0
2018-02-26 15:00:00,42.43,42.49,42.41,42.49,77759.0,39.6595,39.7155,39.6408,39.7155,77759.0
2018-02-26 15:10:00,42.49,42.51,42.46,42.49,76981.0,39.7155,39.7342,39.6875,39.7155,76981.0
2018-02-26 15:20:00,42.48,42.52,42.47,42.48,89923.0,39.7062,39.7436,39.6968,39.7062,89923.0
2018-02-26 15:30:00,42.47,42.52,42.44,42.52,121555.0,39.6968,39.7436,39.6688,39.7436,121555.0
2018-02-26 15:40:00,42.5,42.51,42.4,42.4,124635.0,39.7249,39.7342,39.6314,39.6314,124635.0
2018-02-26 15:50:00,42.39,42.45,42.37,42.44,203374.0,39.6221,39.6782,39.6034,39.6688,203374.0
2018-02-27 09:30:00,42.55,42.86,42.41,42.79,158187.0,39.7716,40.0614,39.6408,39.996,158187.0
2018-02-27 09:40:00,42.79,42.79,42.65,42.71,47467.0,39.996,39.996,39.8651,39.9212,47467.0
2018-02-27 09:50:00,42.72,42.74,42.56,42.58,31332.0,39.9305,39.9492,39.781,39.7997,31332.0
2018-02-27 10:00:00,42.6,42.71,42.6,42.69,37969.0,39.8184,39.9212,39.8184,39.9025,37969.0
2018-02-27 10:10:00,42.7,42.73,42.62,42.67,31356.0,39.9118,39.9399,39.8371,39.8838,31356.0
2018-02-27 10:20:00,42.68,42.72,42.65,42.68,46215.0,39.8931,39.9305,39.8651,39.8931,46215.0
2018-02-27 10:30:00,42.67,42.71,42.46,42.47,109759.0,39.8838,39.9212,39.6875,39.6968,109759.0
2018-02-27 10:40:00,42.48,42.51,42.31,42.33,120361.0,39.7062,39.7342,39.5473,39.566,120361.0
2018-02-27 10:50:00,42.33,42.34,42.19,42.23,174539.0,39.566,39.5753,39.4351,39.4725,174539.0
2018-02-27 11:00:00,42.23,42.29,42.18,42.29,79284.0,39.4725,39.5286,39.4258,39.5286,79284.0
2018-02-27 11:10:00,42.31,42.32,42.22,42.22,19611.0,39.5473,39.5566,39.4632,39.4632,19611.0
2018-02-27 11:20:00,42.22,42.24,42.12,42.12,50417.0,39.4632,39.4819,39.3697,39.3697,50417.0
2018-02-27 11:30:00,42.13,42.18,42.05,42.05,28598.0,39.379,39.4258,39.3043,39.3043,28598.0
2018-02-27 11:40:00,42.05,42.1,42.0,42.1,49810.0,39.3043,39.351,39.2575,39.351,49810.0
2018-02-27 11:50:00,42.1,42.11,41.94,41.96,42524.0,39.351,39.3604,39.2015,39.2201,42524.0
2018-02-27 12:00:00,41.95,42.02,41.94,42.01,85362.0,39.2108,39.2762,39.2015,39.2669,85362.0
2018-02-27 12:10:00,42.0,42.03,41.93,41.94,27107.0,39.2575,39.2856,39.1921,39.2015,27107.0
2018-02-27 12:20:00,41.93,41.95,41.86,41.94,38894.0,39.1921,39.2108,39.1267,39.2015,38894.0
2018-02-27 12:30:00,41.93,41.96,41.91,41.93,30984.0,39.1921,39.2201,39.1734,39.1921,30984.0
2018-02-27 12:40:00,41.94,41.98,41.91,41.94,24769.0,39.2015,39.2388,39.1734,39.2015,24769.0
2018-02-27 12:50:00,41.95,41.99,41.91,41.96,19131.0,39.2108,39.2482,39.1734,39.2201,19131.0
2018-02-27 13:00:00,41.96,41.99,41.94,41.99,12448.0,39.2201,39.2482,39.2015,39.2482,12448.0
2018-02-27 13:10:00,42.0,42.0,41.89,41.92,22746.0,39.2575,39.2575,39.1547,39.1828,22746.0
2018-02-27 13:20:00,41.91,41.93,41.86,41.88,21240.0,39.1734,39.1921,39.1267,39.1454,21240.0
2018-02-27 13:30:00,41.88,41.88,41.81,41.82,26704.0,39.1454,39.1454,39.0799,39.0893,26704.0
2018-02-27 13:40:00,41.81,41.91,41.8,41.83,15956.0,39.0799,39.1734,39.0706,39.0986,15956.0
2018-02-27 13:50:00,41.83,41.87,41.81,41.82,21648.0,39.0986,39.136,39.0799,39.0893,21648.0
2018-02-27 14:00:00,41.83,41.84,41.72,41.78,37960.0,39.0986,39.108,38.9958,39.0519,37960.0
2018-02-27 14:10:00,41.79,41.79,41.68,41.71,25544.0,39.0612,39.0612,38.9584,38.9865,25544.0
2018-02-27 14:20:00,41.71,41.77,41.68,41.76,18227.0,38.9865,39.0426,38.9584,39.0332,18227.0
2018-02-27 14:30:00,41.75,41.86,41.74,41.81,33238.0,39.0239,39.1267,39.0145,39.0799,33238.0
2018-02-27 14:40:00,41.82,41.82,41.71,41.72,23094.0,39.0893,39.0893,38.9865,38.9958,23094.0
2018-02-27 14:50:00,41.73,41.82,41.73,41.8,28786.0,39.0052,39.0893,39.0052,39.0706,28786.0
2018-02-27 15:00:00,41.8,41.82,41.71,41.71,54056.0,39.0706,39.0893,38.9865,38.9865,54056.0
2018-02-27 15:10:00,41.71,41.75,41.68,41.69,34851.0,38.9865,39.0239,38.9584,38.9678,34851.0
2018-02-27 15:20:00,41.69,41.76,41.67,41.75,52894.0,38.9678,39.0332,38.9491,39.0239,52894.0
2018-02-27 15:30:00,41.75,41.78,41.63,41.69,80621.0,39.0239,39.0519,38.9117,38.9678,80621.0
2018-02-27 15:40:00,41.69,41.71,41.61,41.68,141020.0,38.9678,38.9865,38.893,38.9584,141020.0
2018-02-27 15:50:00,41.68,41.68,41.5,41.51,213248.0,38.9584,38.9584,38.7902,38.7995,213248.0
2018-02-28 09:30:00,41.37,41.63,41.12,41.15,95440.0,38.6687,38.9117,38.435,38.463,95440.0
2018-02-28 09:40:00,41.15,41.15,40.93,41.0,134143.0,38.463,38.463,38.2574,38.3228,134143.0
2018-02-28 09:50:00,41.0,41.12,40.97,41.01,68553.0,38.3228,38.435,38.2948,38.3322,68553.0
2018-02-28 10:00:00,40.99,41.0,40.89,40.94,296137.0,38.3135,38.3228,38.22,38.2668,296137.0
2018-02-28 10:10:00,40.93,41.02,40.9,40.98,43992.0,38.2574,38.3415,38.2294,38.3041,43992.0
2018-02-28 10:20:00,40.98,41.02,40.94,41.0,27788.0,38.3041,38.3415,38.2668,38.3228,27788.0
2018-02-28 10:30:00,41.0,41.02,40.96,40.96,37312.0,38.3228,38.3415,38.2854,38.2854,37312.0
2018-02-28 10:40:00,40.95,40.98,40.88,40.9,57419.0,38.2761,38.3041,38.2107,38.2294,57419.0
2018-02-28 10:50:00,40.9,40.93,40.73,40.81,93749.0,38.2294,38.2574,38.0705,38.1452,93749.0
2018-02-28 11:00:00,40.81,40.87,40.75,40.75,117882.0,38.1452,38.2013,38.0892,38.0892,117882.0
2018-02-28 11:10:00,40.72,40.83,40.7,40.82,169399.0,38.0611,38.1639,38.0424,38.1546,169399.0
2018-02-28 11:20:00,40.82,40.86,40.77,40.8,79636.0,38.1546,38.192,38.1079,38.1359,79636.0
2018-02-28 11:30:00,40.8,40.81,40.71,40.75,34103.0,38.1359,38.1452,38.0518,38.0892,34103.0
2018-02-28 11:40:00,40.74,40.78,40.68,40.75,45094.0,38.0798,38.1172,38.0237,38.0892,45094.0
2018-02-28 11:50:00,40.75,40.88,40.75,40.87,43735.0,38.0892,38.2107,38.0892,38.2013,43735.0
2018-02-28 12:00:00,40.88,41.0,40.87,40.99,115141.0,38.2107,38.3228,38.2013,38.3135,115141.0
2018-02-28 12:10:00,40.98,41.03,40.97,41.0,57213.0,38.3041,38.3509,38.2948,38.3228,57213.0
2018-02-28 12:20:00,41.0,41.05,40.98,40.98,38104.0,38.3228,38.3696,38.3041,38.3041,38104.0
2018-02-28 12:30:00,40.97,41.09,40.96,41.08,27622.0,38.2948,38.407,38.2854,38.3976,27622.0
2018-02-28 12:40:00,41.08,41.17,41.05,41.16,27332.0,38.3976,38.4817,38.3696,38.4724,27332.0
2018-02-28 12:50:00,41.16,41.19,41.12,41.14,45453.0,38.4724,38.5004,38.435,38.4537,45453.0
2018-02-28 13:00:00,41.13,41.13,41.06,41.11,29432.0,38.4443,38.4443,38.3789,38.4256,29432.0
2018-02-28 13:10:00,41.12,41.16,41.08,41.11,34829.0,38.435,38.4724,38.3976,38.4256,34829.0
2018-02-28 13:20:00,41.11,41.14,41.09,41.12,27842.0,38.4256,38.4537,38.407,38.435,27842.0
2018-02-28 13:30:00,41.11,41.13,41.06,41.08,32185.0,38.4256,38.4443,38.3789,38.3976,32185.0
2018-02-28 13:40:00,41.07,41.12,41.03,41.03,32906.0,38.3883,38.435,38.3509,38.3509,32906.0
2018-02-28 13:50:00,41.03,41.2,41.02,41.19,42444.0,38.3509,38.5098,38.3415,38.5004,42444.0
2018-02-28 14:00:00,41.19,41.22,41.17,41.2,72149.0,38.5004,38.5285,38.4817,38.5098,72149.0
2018-02-28 14:10:00,41.2,41.21,41.14,41.17,54217.0,38.5098,38.5191,38.4537,38.4817,54217.0
2018-02-28 14:20:00,41.18,41.22,41.15,41.17,72134.0,38.4911,38.5285,38.463,38.4817,72134.0
2018-02-28 14:30:00,41.17,41.18,41.0,41.0,43865.0,38.4817,38.4911,38.3228,38.3228,43865.0
2018-02-28 14:40:00,41.01,41.04,40.98,40.99,125782.0,38.3322,38.3602,38.3041,38.3135,125782.0
2018-02-28 14:50:00,40.99,40.99,40.87,40.89,77263.0,38.3135,38.3135,38.2013,38.22,77263.0
2018-02-28 15:00:00,40.89,40.91,40.78,40.86,120083.0,38.22,38.2387,38.1172,38.192,120083.0
2018-02-28 15:10:00,40.86,40.87,40.76,40.78,45604.0,38.192,38.2013,38.0985,38.1172,45604.0
2018-02-28 15:20:00,40.77,40.79,40.69,40.74,69759.0,38.1079,38.1265,38.0331,38.0798,69759.0
2018-02-28 15:30:00,40.74,40.86,40.71,40.86,88602.0,38.0798,38.192,38.0518,38.192,88602.0
2018-02-28 15:40:00,40.86,40.86,40.63,40.63,158856.0,38.192,38.192,37.977,37.977,158856.0
2018-02-28 15:50:00,40.65,40.66,40.53,40.54,345684.0,37.9957,38.005,37.8835,37.8929,345684.0
2018-03-01 09:30:00,40.56,40.68,40.28,40.34,108212.0,37.9116,38.0237,37.6498,37.7059,108212.0
2018-03-01 09:40:00,40.33,40.34,40.17,40.21,93920.0,37.6966,37.7059,37.547,37.5844,93920.0
2018-03-01 09:50:00,40.21,40.23,40.09,40.15,93524.0,37.5844,37.6031,37.4723,37.5283,93524.0
2018-03-01 10:00:00,40.13,40.34,40.1,40.29,47292.0,37.5096,37.7059,37.4816,37.6592,47292.0
2018-03-01 10:10:00,40.28,40.39,40.2,40.38,41122.0,37.6498,37.7527,37.5751,37.7433,41122.0
2018-03-01 10:20:00,40.38,40.43,40.3,40.43,96168.0,37.7433,37.7901,37.6685,37.7901,96168.0
2018-03-01 10:30:00,40.43,40.69,40.43,40.63,103959.0,37.7901,38.0331,37.7901,37.977,103959.0
2018-03-01 10:40:00,40.63,40.65,40.47,40.51,49605.0,37.977,37.9957,37.8274,37.8648,49605.0
2018-03-01 10:50:00,40.5,40.5,40.38,40.4,60490.0,37.8555,37.8555,37.7433,37.762,60490.0
2018-03-01 11:00:00,40.41,40.52,40.38,40.52,83520.0,37.7714,37.8742,37.7433,37.8742,83520.0
2018-03-01 11:10:00,40.52,40.53,40.41,40.51,67780.0,37.8742,37.8835,37.7714,37.8648,67780.0
2018-03-01 11:20:00,40.51,40.57,40.34,40.38,96188.0,37.8648,37.9209,37.7059,37.7433,96188.0
2018-03-01 11:30:00,40.39,40.42,40.37,40.4,68948.0,37.7527,37.7807,37.734,37.762,68948.0
2018-03-01 11:40:00,40.4,40.55,40.38,40.48,53574.0,37.762,37.9022,37.7433,37.8368,53574.0
2018-03-01 11:50:00,40.48,40.59,40.46,40.53,27599.0,37.8368,37.9396,37.8181,37.8835,27599.0
2018-03-01 12:00:00,40.53,40.54,40.41,40.44,277891.0,37.8835,37.8929,37.7714,37.7994,277891.0
2018-03-01 12:10:00,40.43,40.47,40.39,40.39,125978.0,37.7901,37.8274,37.7527,37.7527,125978.0
2018-03-01 12:20:00,40.39,40.39,40.27,40.32,54102.0,37.7527,37.7527,37.6405,37.6872,54102.0
2018-03-01 12:30:00,40.31,40.31,40.23,40.27,38295.0,37.6779,37.6779,37.6031,37.6405,38295.0
2018-03-01 12:40:00,40.27,40.35,40.24,40.34,31284.0,37.6405,37.7153,37.6125,37.7059,31284.0
2018-03-01 12:50:00,40.36,40.36,40.24,40.26,39100.0,37.7246,37.7246,37.6125,37.6312,39100.0
2018-03-01 13:00:00,40.24,40.25,40.02,40.02,91754.0,37.6125,37.6218,37.4068,37.4068,91754.0
2018-03-01 13:10:00,40.03,40.09,39.99,40.07,75736.0,37.4162,37.4723,37.3788,37.4536,75736.0
2018-03-01 13:20:00,40.07,40.2,40.03,40.15,57952.0,37.4536,37.5751,37.4162,37.5283,57952.0
2018-03-01 13:30:00,40.14,40.19,40.11,40.11,54471.0,37.519,37.5657,37.4909,37.4909,54471.0
2018-03-01 13:40:00,40.11,40.11,39.91,39.95,166024.0,37.4909,37.4909,37.304,37.3414,166024.0
2018-03-01 13:50:00,39.96,39.97,39.84,39.89,41545.0,37.3507,37.3601,37.2386,37.2853,41545.0
2018-03-01 14:00:00,39.89,39.92,39.78,39.8,133385.0,37.2853,37.3134,37.1825,37.2012,133385.0
2018-03-01 14:10:00,39.8,39.86,39.65,39.85,98592.0,37.2012,37.2573,37.061,37.2479,98592.0
2018-03-01 14:20:00,39.84,40.01,39.81,40.01,61745.0,37.2386,37.3975,37.2105,37.3975,61745.0
2018-03-01 14:30:00,40.01,40.03,39.9,39.91,107230.0,37.3975,37.4162,37.2947,37.304,107230.0
2018-03-01 14:40:00,39.92,40.07,39.91,39.97,92816.0,37.3134,37.4536,37.304,37.3601,92816.0
2018-03-01 14:50:00,39.98,40.13,39.97,40.11,78876.0,37.3694,37.5096,37.3601,37.4909,78876.0
2018-03-01 15:00:00,40.11,40.15,40.0,40.14,110597.0,37.4909,37.5283,37.3881,37.519,110597.0
2018-03-01 15:10:00,40.13,40.31,40.11,40.31,132334.0,37.5096,37.6779,37.4909,37.6779,132334.0
2018-03-01 15:20:00,40.32,40.34,40.21,40.25,106876.0,37.6872,37.7059,37.5844,37.6218,106876.0
2018-03-01 15:30:00,40.24,40.3,40.06,40.07,208596.0,37.6125,37.6685,37.4442,37.4536,208596.0
2018-03-01 15:40:00,40.07,40.18,40.04,40.17,234576.0,37.4536,37.5564,37.4255,37.547,234576.0
2018-03-01 15:50:00,40.17,40.24,40.14,40.17,224600.0,37.547,37.6125,37.519,37.547,224600.0
2018-03-02 09:30:00,39.82,39.87,39.62,39.68,258529.0,37.2199,37.2666,37.0329,37.089,258529.0
2018-03-02 09:40:00,39.67,39.69,39.54,39.62,133942.0,37.0797,37.0984,36.9582,37.0329,133942.0
2018-03-02 09:50:00,39.61,39.68,39.54,39.63,170826.0,37.0236,37.089,36.9582,37.0423,170826.0
2018-03-02 10:00:00,39.64,39.75,39.61,39.75,329629.0,37.0516,37.1545,37.0236,37.1545,329629.0
2018-03-02 10:10:00,39.74,39.74,39.58,39.59,67182.0,37.1451,37.1451,36.9956,37.0049,67182.0
2018-03-02 10:20:00,39.6,39.68,39.56,39.61,125370.0,37.0142,37.089,36.9769,37.0236,125370.0
2018-03-02 10:30:00,39.61,39.76,39.6,39.67,52192.0,37.0236,37.1638,37.0142,37.0797,52192.0
2018-03-02 10:40:00,39.67,39.79,39.66,39.75,128864.0,37.0797,37.1918,37.0703,37.1545,128864.0
2018-03-02 10:50:00,39.75,39.75,39.68,39.68,47246.0,37.1545,37.1545,37.089,37.089,47246.0
2018-03-02 11:00:00,39.67,39.72,39.67,39.69,25327.0,37.0797,37.1264,37.0797,37.0984,25327.0
2018-03-02 11:10:00,39.69,39.72,39.6,39.61,46658.0,37.0984,37.1264,37.0142,37.0236,46658.0
2018-03-02 11:20:00,39.6,39.81,39.6,39.8,159460.0,37.0142,37.2105,37.0142,37.2012,159460.0
2018-03-02 11:30:00,39.8,39.84,39.74,39.78,103223.0,37.2012,37.2386,37.1451,37.1825,103223.0
2018-03-02 11:40:00,39.78,39.95,39.78,39.95,61668.0,37.1825,37.3414,37.1825,37.3414,61668.0
2018-03-02 11:50:00,39.96,40.0,39.93,39.99,53585.0,37.3507,37.3881,37.3227,37.3788,53585.0
2018-03-02 12:00:00,39.99,40.02,39.88,39.91,46229.0,37.3788,37.4068,37.276,37.304,46229.0
2018-03-02 12:10:00,39.91,39.93,39.83,39.9,51239.0,37.304,37.3227,37.2292,37.2947,51239.0
2018-03-02 12:20:00,39.9,40.02,39.9,40.01,36672.0,37.2947,37.4068,37.2947,37.3975,36672.0
2018-03-02 12:30:00,40.01,40.02,39.89,39.89,50376.0,37.3975,37.4068,37.2853,37.2853,50376.0
2018-03-02 12:40:00,39.89,40.04,39.87,40.0,40070.0,37.2853,37.4255,37.2666,37.3881,40070.0
2018-03-02 12:50:00,40.0,40.12,40.0,40.09,40921.0,37.3881,37.5003,37.3881,37.4723,40921.0
2018-03-02 13:00:00,40.07,40.09,39.98,40.0,18613.0,37.4536,37.4723,37.3694,37.3881,18613.0
2018-03-02 13:10:00,40.0,40.0,39.91,39.98,29673.0,37.3881,37.3881,37.304,37.3694,29673.0
2018-03-02 13:20:00,39.97,40.0,39.95,39.96,23624.0,37.3601,37.3881,37.3414,37.3507,23624.0
2018-03-02 13:30:00,39.96,39.99,39.85,39.91,143158.0,37.3507,37.3788,37.2479,37.304,143158.0
2018-03-02 13:40:00,39.91,40.05,39.89,40.05,30895.0,37.304,37.4349,37.2853,37.4349,30895.0
2018-03-02 13:50:00,40.06,40.1,39.99,40.06,37826.0,37.4442,37.4816,37.3788,37.4442,37826.0
2018-03-02 14:00:00,40.06,40.14,40.04,40.12,44709.0,37.4442,37.519,37.4255,37.5003,44709.0
2018-03-02 14:10:00,40.12,40.2,40.11,40.11,120457.0,37.5003,37.5751,37.4909,37.4909,120457.0
2018-03-02 14:20:00,40.11,40.13,40.03,40.07,91405.0,37.4909,37.5096,37.4162,37.4536,91405.0
2018-03-02 14:30:00,40.06,40.12,40.0,40.12,130079.0,37.4442,37.5003,37.3881,37.5003,130079.0
2018-03-02 14:40:00,40.13,40.16,40.11,40.15,94219.0,37.5096,37.5377,37.4909,37.5283,94219.0
2018-03-02 14:50:00,40.14,40.2,40.1,40.1,68410.0,37.519,37.5751,37.4816,37.4816,68410.0
2018-03-02 15:00:00,40.09,40.09,39.97,40.04,39374.0,37.4723,37.4723,37.3601,37.4255,39374.0
2018-03-02 15:10:00,40.04,40.13,40.01,40.11,108125.0,37.4255,37.5096,37.3975,37.4909,108125.0
2018-03-02 15:20:00,40.12,40.16,40.09,40.15,75574.0,37.5003,37.5377,37.4723,37.5283,75574.0
2018-03-02 15:30:00,40.14,40.26,40.13,40.25,394570.0,37.519,37.6312,37.5096,37.6218,394570.0
2018-03-02 15:40:00,40.25,40.34,40.21,40.25,107540.0,37.6218,37.7059,37.5844,37.6218,107540.0
2018-03-02 15:50:00,40.25,40.35,40.25,40.28,247840.0,37.6218,37.7153,37.6218,37.6498,247840.0
2018-03-05 09:30:00,39.96,40.34,39.93,40.34,148979.0,37.3507,37.7059,37.3227,37.7059,148979.0
2018-03-05 09:40:00,40.34,40.4,40.17,40.19,75772.0,37.7059,37.762,37.547,37.5657,75772.0
2018-03-05 09:50:00,40.18,40.23,40.12,40.12,19361.0,37.5564,37.6031,37.5003,37.5003,19361.0
2018-03-05 10:00:00,40.16,40.22,40.1,40.15,47420.0,37.5377,37.5938,37.4816,37.5283,47420.0
2018-03-05 10:10:00,40.16,40.21,40.1,40.2,95333.0,37.5377,37.5844,37.4816,37.5751,95333.0
2018-03-05 10:20:00,40.19,40.21,40.15,40.19,60004.0,37.5657,37.5844,37.5283,37.5657,60004.0
2018-03-05 10:30:00,40.2,40.21,40.11,40.21,68089.0,37.5751,37.5844,37.4909,37.5844,68089.0
2018-03-05 10:40:00,40.21,40.23,40.13,40.18,72426.0,37.5844,37.6031,37.5096,37.5564,72426.0
2018-03-05 10:50:00,40.18,40.36,40.18,40.36,75546.0,37.5564,37.7246,37.5564,37.7246,75546.0
2018-03-05 11:00:00,40.35,40.53,40.33,40.48,102530.0,37.7153,37.8835,37.6966,37.8368,102530.0
2018-03-05 11:10:00,40.48,40.51,40.42,40.45,46259.0,37.8368,37.8648,37.7807,37.8087,46259.0
2018-03-05 11:20:00,40.47,40.57,40.45,40.53,28728.0,37.8274,37.9209,37.8087,37.8835,28728.0
2018-03-05 11:30:00,40.52,40.54,40.47,40.53,34260.0,37.8742,37.8929,37.8274,37.8835,34260.0
2018-03-05 11:40:00,40.54,40.61,40.53,40.54,150615.0,37.8929,37.9583,37.8835,37.8929,150615.0
2018-03-05 11:50:00,40.55,40.57,40.48,40.5,25700.0,37.9022,37.9209,37.8368,37.8555,25700.0
2018-03-05 12:00:00,40.51,40.55,40.49,40.53,83218.0,37.8648,37.9022,37.8461,37.8835,83218.0
2018-03-05 12:10:00,40.53,40.56,40.46,40.46,20002.0,37.8835,37.9116,37.8181,37.8181,20002.0
2018-03-05 12:20:00,40.45,40.47,40.4,40.46,19275.0,37.8087,37.8274,37.762,37.8181,19275.0
2018-03-05 12:30:00,40.47,40.52,40.46,40.51,22217.0,37.8274,37.8742,37.8181,37.8648,22217.0
2018-03-05 12:40:00,40.52,40.61,40.52,40.59,9190.0,37.8742,37.9583,37.8742,37.9396,9190.0
2018-03-05 12:50:00,40.6,40.72,40.6,40.71,17857.0,37.949,38.0611,37.949,38.0518,17857.0
2018-03-05 13:00:00,40.72,40.77,40.71,40.74,40558.0,38.0611,38.1079,38.0518,38.0798,40558.0
2018-03-05 13:10:00,40.75,40.8,40.74,40.77,62706.0,38.0892,38.1359,38.0798,38.1079,62706.0
2018-03-05 13:20:00,40.78,40.82,40.76,40.77,9380.0,38.1172,38.1546,38.0985,38.1079,9380.0
2018-03-05 13:30:00,40.76,40.76,40.67,40.71,23143.0,38.0985,38.0985,38.0144,38.0518,23143.0
2018-03-05 13:40:00,40.71,40.74,40.65,40.68,18433.0,38.0518,38.0798,37.9957,38.0237,18433.0
2018-03-05 13:50:00,40.68,40.74,40.66,40.74,15028.0,38.0237,38.0798,38.005,38.0798,15028.0
2018-03-05 14:00:00,40.74,40.76,40.64,40.67,19437.0,38.0798,38.0985,37.9863,38.0144,19437.0
2018-03-05 14:10:00,40.67,40.67,40.57,40.57,19441.0,38.0144,38.0144,37.9209,37.9209,19441.0
2018-03-05 14:20:00,40.57,40.68,40.57,40.64,17012.0,37.9209,38.0237,37.9209,37.9863,17012.0
2018-03-05 14:30:00,40.63,40.67,40.59,40.66,33081.0,37.977,38.0144,37.9396,38.005,33081.0
2018-03-05 14:40:00,40.66,40.69,40.63,40.68,32171.0,38.005,38.0331,37.977,38.0237,32171.0
2018-03-05 14:50:00,40.68,40.69,40.62,40.66,32129.0,38.0237,38.0331,37.9676,38.005,32129.0
2018-03-05 15:00:00,40.66,40.71,40.62,40.63,68390.0,38.005,38.0518,37.9676,37.977,68390.0
2018-03-05 15:10:00,40.63,40.66,40.6,40.66,51535.0,37.977,38.005,37.949,38.005,51535.0
2018-03-05 15:20:00,40.67,40.72,40.65,40.66,58126.0,38.0144,38.0611,37.9957,38.005,58126.0
2018-03-05 15:30:00,40.66,40.76,40.64,40.75,151686.0,38.005,38.0985,37.9863,38.0892,151686.0
2018-03-05 15:40:00,40.75,40.82,40.75,40.76,159975.0,38.0892,38.1546,38.0892,38.0985,159975.0
2018-03-05 15:50:00,40.75,40.78,40.7,40.7,314876.0,38.0892,38.1172,38.0424,38.0424,314876.0
2018-03-06 09:30:00,40.84,40.91,40.69,40.81,146290.0,38.1733,38.2387,38.0331,38.1452,146290.0
2018-03-06 09:40:00,40.81,40.85,40.65,40.71,75877.0,38.1452,38.1826,37.9957,38.0518,75877.0
2018-03-06 09:50:00,40.72,40.87,40.7,40.85,353756.0,38.0611,38.2013,38.0424,38.1826,353756.0
2018-03-06 10:00:00,40.86,40.9,40.79,40.84,30133.0,38.192,38.2294,38.1265,38.1733,30133.0
2018-03-06 10:10:00,40.85,40.94,40.81,40.93,19461.0,38.1826,38.2668,38.1452,38.2574,19461.0
2018-03-06 10:20:00,40.94,41.01,40.92,40.97,76338.0,38.2668,38.3322,38.2481,38.2948,76338.0
2018-03-06 10:30:00,40.97,41.0,40.95,41.0,20468.0,38.2948,38.3228,38.2761,38.3228,20468.0
2018-03-06 10:40:00,41.0,41.01,40.84,40.86,31889.0,38.3228,38.3322,38.1733,38.192,31889.0
2018-03-06 10:50:00,40.86,40.9,40.79,40.84,38335.0,38.192,38.2294,38.1265,38.1733,38335.0
2018-03-06 11:00:00,40.83,40.94,40.82,40.89,90097.0,38.1639,38.2668,38.1546,38.22,90097.0
2018-03-06 11:10:00,40.89,40.92,40.84,40.88,42433.0,38.22,38.2481,38.1733,38.2107,42433.0
2018-03-06 11:20:00,40.87,40.88,40.8,40.81,24374.0,38.2013,38.2107,38.1359,38.1452,24374.0
2018-03-06 11:30:00,40.81,40.83,40.79,40.82,51986.0,38.1452,38.1639,38.1265,38.1546,51986.0
2018-03-06 11:40:00,40.81,40.91,40.8,40.89,34006.0,38.1452,38.2387,38.1359,38.22,34006.0
2018-03-06 11:50:00,40.89,40.94,40.86,40.94,14237.0,38.22,38.2668,38.192,38.2668,14237.0
2018-03-06 12:00:00,40.93,40.95,40.9,40.92,14797.0,38.2574,38.2761,38.2294,38.2481,14797.0
2018-03-06 12:10:00,40.92,40.97,40.92,40.97,15096.0,38.2481,38.2948,38.2481,38.2948,15096.0
2018-03-06 12:20:00,40.97,40.97,40.89,40.94,35179.0,38.2948,38.2948,38.22,38.2668,35179.0
2018-03-06 12:30:00,40.93,40.95,40.91,40.93,16500.0,38.2574,38.2761,38.2387,38.2574,16500.0
2018-03-06 12:40:00,40.92,41.01,40.91,41.0,39701.0,38.2481,38.3322,38.2387,38.3228,39701.0
2018-03-06 12:50:00,41.01,41.08,41.0,41.08,50871.0,38.3322,38.3976,38.3228,38.3976,50871.0
2018-03-06 13:00:00,41.08,41.13,41.07,41.08,47708.0,38.3976,38.4443,38.3883,38.3976,47708.0
2018-03-06 13:10:00,41.09,41.13,41.08,41.11,42411.0,38.407,38.4443,38.3976,38.4256,42411.0
2018-03-06 13:20:00,41.11,41.19,41.1,41.14,13770.0,38.4256,38.5004,38.4163,38.4537,13770.0
2018-03-06 13:30:00,41.14,41.19,41.12,41.19,30111.0,38.4537,38.5004,38.435,38.5004,30111.0
2018-03-06 13:40:00,41.19,41.2,41.12,41.13,118659.0,38.5004,38.5098,38.435,38.4443,118659.0
2018-03-06 13:50:00,41.12,41.18,41.11,41.17,152384.0,38.435,38.4911,38.4256,38.4817,152384.0
2018-03-06 14:00:00,41.17,41.23,41.16,41.22,140260.0,38.4817,38.5378,38.4724,38.5285,140260.0
2018-03-06 14:10:00,41.22,41.23,41.16,41.19,56842.0,38.5285,38.5378,38.4724,38.5004,56842.0
2018-03-06 14:20:00,41.2,41.23,41.19,41.2,28237.0,38.5098,38.5378,38.5004,38.5098,28237.0
2018-03-06 14:30:00,41.2,41.26,41.2,41.25,16809.0,38.5098,38.5659,38.5098,38.5565,16809.0
2018-03-06 14:40:00,41.26,41.27,41.23,41.27,35104.0,38.5659,38.5752,38.5378,38.5752,35104.0
2018-03-06 14:50:00,41.27,41.28,41.21,41.25,14250.0,38.5752,38.5845,38.5191,38.5565,14250.0
2018-03-06 15:00:00,41.24,41.32,41.23,41.31,139637.0,38.5472,38.6219,38.5378,38.6126,139637.0
2018-03-06 15:10:00,41.32,41.33,41.24,41.27,42168.0,38.6219,38.6313,38.5472,38.5752,42168.0
2018-03-06 15:20:00,41.26,41.37,41.25,41.34,24335.0,38.5659,38.6687,38.5565,38.6406,24335.0
2018-03-06 15:30:00,41.34,41.38,41.33,41.34,17677.0,38.6406,38.678,38.6313,38.6406,17677.0
2018-03-06 15:40:00,41.34,41.37,41.26,41.29,78475.0,38.6406,38.6687,38.5659,38.5939,78475.0
2018-03-06 15:50:00,41.29,41.38,41.28,41.37,156659.0,38.5939,38.678,38.5845,38.6687,156659.0
2018-03-07 09:30:00,40.92,41.23,40.78,41.14,304178.0,38.2481,38.5378,38.1172,38.4537,304178.0
2018-03-07 09:40:00,41.14,41.15,41.01,41.03,53678.0,38.4537,38.463,38.3322,38.3509,53678.0
2018-03-07 09:50:00,41.02,41.1,41.01,41.06,75523.0,38.3415,38.4163,38.3322,38.3789,75523.0
2018-03-07 10:00:00,41.06,41.17,41.05,41.09,26265.0,38.3789,38.4817,38.3696,38.407,26265.0
2018-03-07 10:10:00,41.1,41.22,41.09,41.22,16879.0,38.4163,38.5285,38.407,38.5285,16879.0
2018-03-07 10:20:00,41.22,41.29,41.21,41.28,16092.0,38.5285,38.5939,38.5191,38.5845,16092.0
2018-03-07 10:30:00,41.29,41.35,41.24,41.3,32448.0,38.5939,38.65,38.5472,38.6032,32448.0
2018-03-07 10:40:00,41.32,41.38,41.31,41.38,13631.0,38.6219,38.678,38.6126,38.678,13631.0
2018-03-07 10:50:00,41.38,41.43,41.36,41.41,13048.0,38.678,38.7248,38.6593,38.7061,13048.0
2018-03-07 11:00:00,41.4,41.42,41.26,41.28,25448.0,38.6967,38.7154,38.5659,38.5845,25448.0
2018-03-07 11:10:00,41.27,41.27,41.18,41.19,33078.0,38.5752,38.5752,38.4911,38.5004,33078.0
2018-03-07 11:20:00,41.19,41.19,41.14,41.16,18604.0,38.5004,38.5004,38.4537,38.4724,18604.0
2018-03-07 11:30:00,41.17,41.25,41.16,41.21,22100.0,38.4817,38.5565,38.4724,38.5191,22100.0
2018-03-07 11:40:00,41.2,41.25,41.2,41.2,16611.0,38.5098,38.5565,38.5098,38.5098,16611.0
2018-03-07 11:50:00,41.19,41.19,41.07,41.07,42304.0,38.5004,38.5004,38.3883,38.3883,42304.0
2018-03-07 12:00:00,41.08,41.11,41.03,41.06,44327.0,38.3976,38.4256,38.3509,38.3789,44327.0
2018-03-07 12:10:00,41.06,41.08,41.0,41.05,114628.0,38.3789,38.3976,38.3228,38.3696,114628.0
2018-03-07 12:20:00,41.05,41.09,40.99,41.07,79997.0,38.3696,38.407,38.3135,38.3883,79997.0
2018-03-07 12:30:00,41.07,41.11,41.0,41.04,173139.0,38.3883,38.4256,38.3228,38.3602,173139.0
2018-03-07 12:40:00,41.04,41.09,41.0,41.06,76351.0,38.3602,38.407,38.3228,38.3789,76351.0
2018-03-07 12:50:00,41.07,41.08,41.04,41.07,20375.0,38.3883,38.3976,38.3602,38.3883,20375.0
2018-03-07 13:00:00,41.03,41.05,40.91,40.91,151833.0,38.3509,38.3696,38.2387,38.2387,151833.0
2018-03-07 13:10:00,40.91,40.95,40.88,40.95,43877.0,38.2387,38.2761,38.2107,38.2761,43877.0
2018-03-07 13:20:00,40.94,41.0,40.88,41.0,34509.0,38.2668,38.3228,38.2107,38.3228,34509.0
2018-03-07 13:30:00,41.0,41.04,40.95,40.96,25415.0,38.3228,38.3602,38.2761,38.2854,25415.0
2018-03-07 13:40:00,40.96,41.01,40.95,41.01,75700.0,38.2854,38.3322,38.2761,38.3322,75700.0
2018-03-07 13:50:00,41.02,41.04,41.0,41.03,48993.0,38.3415,38.3602,38.3228,38.3509,48993.0
2018-03-07 14:00:00,41.03,41.06,40.99,41.0,47949.0,38.3509,38.3789,38.3135,38.3228,47949.0
2018-03-07 14:10:00,41.01,41.09,41.01,41.08,28612.0,38.3322,38.407,38.3322,38.3976,28612.0
2018-03-07 14:20:00,41.08,41.11,41.07,41.08,32198.0,38.3976,38.4256,38.3883,38.3976,32198.0
2018-03-07 14:30:00,41.07,41.17,41.07,41.16,37937.0,38.3883,38.4817,38.3883,38.4724,37937.0
2018-03-07 14:40:00,41.16,41.18,41.12,41.18,27307.0,38.4724,38.4911,38.435,38.4911,27307.0
2018-03-07 14:50:00,41.19,41.21,41.12,41.16,55351.0,38.5004,38.5191,38.435,38.4724,55351.0
2018-03-07 15:00:00,41.17,41.29,41.16,41.25,39108.0,38.4817,38.5939,38.4724,38.5565,39108.0
2018-03-07 15:10:00,41.25,41.26,41.22,41.23,30121.0,38.5565,38.5659,38.5285,38.5378,30121.0
2018-03-07 15:20:00,41.22,41.24,41.19,41.24,51330.0,38.5285,38.5472,38.5004,38.5472,51330.0
2018-03-07 15:30:00,41.24,41.28,41.22,41.27,37279.0,38.5472,38.5845,38.5285,38.5752,37279.0
2018-03-07 15:40:00,41.27,41.29,41.22,41.23,149050.0,38.5752,38.5939,38.5285,38.5378,149050.0
2018-03-07 15:50:00,41.23,41.24,41.18,41.21,454819.0,38.5378,38.5472,38.4911,38.5191,454819.0
2018-03-08 09:30:00,41.31,41.35,41.17,41.2,26041.0,38.6126,38.65,38.4817,38.5098,26041.0
2018-03-08 09:40:00,41.2,41.23,41.13,41.17,32700.0,38.5098,38.5378,38.4443,38.4817,32700.0
2018-03-08 09:50:00,41.17,41.23,41.1,41.13,63218.0,38.4817,38.5378,38.4163,38.4443,63218.0
2018-03-08 10:00:00,41.13,41.15,41.09,41.11,25792.0,38.4443,38.463,38.407,38.4256,25792.0
2018-03-08 10:10:00,41.11,41.19,41.1,41.15,24490.0,38.4256,38.5004,38.4163,38.463,24490.0
2018-03-08 10:20:00,41.15,41.23,41.15,41.18,26993.0,38.463,38.5378,38.463,38.4911,26993.0
2018-03-08 10:30:00,41.15,41.21,41.13,41.13,23794.0,38.463,38.5191,38.4443,38.4443,23794.0
2018-03-08 10:40:00,41.13,41.24,41.13,41.22,22151.0,38.4443,38.5472,38.4443,38.5285,22151.0
2018-03-08 10:50:00,41.22,41.22,41.18,41.2,17321.0,38.5285,38.5285,38.4911,38.5098,17321.0
2018-03-08 11:00:00,41.2,41.21,41.17,41.19,45288.0,38.5098,38.5191,38.4817,38.5004,45288.0
2018-03-08 11:10:00,41.18,41.23,41.17,41.18,62372.0,38.4911,38.5378,38.4817,38.4911,62372.0
2018-03-08 11:20:00,41.18,41.2,41.13,41.14,31000.0,38.4911,38.5098,38.4443,38.4537,31000.0
2018-03-08 11:30:00,41.13,41.13,41.05,41.07,38915.0,38.4443,38.4443,38.3696,38.3883,38915.0
2018-03-08 11:40:00,41.07,41.11,41.05,41.1,39844.0,38.3883,38.4256,38.3696,38.4163,39844.0
2018-03-08 11:50:00,41.09,41.11,41.06,41.11,19584.0,38.407,38.4256,38.3789,38.4256,19584.0
2018-03-08 12:00:00,41.1,41.1,41.01,41.01,18742.0,38.4163,38.4163,38.3322,38.3322,18742.0
2018-03-08 12:10:00,41.0,41.0,40.94,41.0,21771.0,38.3228,38.3228,38.2668,38.3228,21771.0
2018-03-08 12:20:00,41.0,41.02,40.93,41.0,72333.0,38.3228,38.3415,38.2574,38.3228,72333.0
2018-03-08 12:30:00,41.0,41.01,40.96,41.01,14616.0,38.3228,38.3322,38.2854,38.3322,14616.0
2018-03-08 12:40:00,41.01,41.04,41.0,41.04,9149.0,38.3322,38.3602,38.3228,38.3602,9149.0
2018-03-08 12:50:00,41.04,41.05,40.99,41.04,14128.0,38.3602,38.3696,38.3135,38.3602,14128.0
2018-03-08 13:00:00,41.05,41.08,41.04,41.07,18040.0,38.3696,38.3976,38.3602,38.3883,18040.0
2018-03-08 13:10:00,41.08,41.09,41.02,41.03,14056.0,38.3976,38.407,38.3415,38.3509,14056.0
2018-03-08 13:20:00,41.04,41.04,40.95,41.0,14104.0,38.3602,38.3602,38.2761,38.3228,14104.0
2018-03-08 13:30:00,41.0,41.01,40.97,40.97,11279.0,38.3228,38.3322,38.2948,38.2948,11279.0
2018-03-08 13:40:00,40.97,41.0,40.93,40.96,14767.0,38.2948,38.3228,38.2574,38.2854,14767.0
2018-03-08 13:50:00,40.96,41.0,40.96,40.99,10241.0,38.2854,38.3228,38.2854,38.3135,10241.0
2018-03-08 14:00:00,40.99,40.99,40.96,40.98,12695.0,38.3135,38.3135,38.2854,38.3041,12695.0
2018-03-08 14:10:00,40.98,41.04,40.98,41.04,17022.0,38.3041,38.3602,38.3041,38.3602,17022.0
2018-03-08 14:20:00,41.04,41.05,41.02,41.05,35118.0,38.3602,38.3696,38.3415,38.3696,35118.0
2018-03-08 14:30:00,41.04,41.08,41.01,41.07,24711.0,38.3602,38.3976,38.3322,38.3883,24711.0
2018-03-08 14:40:00,41.07,41.13,41.05,41.12,12504.0,38.3883,38.4443,38.3696,38.435,12504.0
2018-03-08 14:50:00,41.12,41.14,41.11,41.13,8715.0,38.435,38.4537,38.4256,38.4443,8715.0
2018-03-08 15:00:00,41.13,41.24,41.13,41.21,26207.0,38.4443,38.5472,38.4443,38.5191,26207.0
2018-03-08 15:10:00,41.21,41.26,41.2,41.25,37214.0,38.5191,38.5659,38.5098,38.5565,37214.0
2018-03-08 15:20:00,41.25,41.26,41.18,41.19,21327.0,38.5565,38.5659,38.4911,38.5004,21327.0
2018-03-08 15:30:00,41.19,41.19,41.12,41.15,74540.0,38.5004,38.5004,38.435,38.463,74540.0
2018-03-08 15:40:00,41.14,41.15,41.06,41.1,56283.0,38.4537,38.463,38.3789,38.4163,56283.0
2018-03-08 15:50:00,41.09,41.2,41.09,41.2,114183.0,38.407,38.5098,38.407,38.5098,114183.0
2018-03-09 09:30:00,41.42,41.55,41.15,41.2,56937.0,38.7154,38.8369,38.463,38.5098,56937.0
2018-03-09 09:40:00,41.19,41.4,41.19,41.37,68211.0,38.5004,38.6967,38.5004,38.6687,68211.0
2018-03-09 09:50:00,41.38,41.47,41.38,41.44,28760.0,38.678,38.7621,38.678,38.7341,28760.0
2018-03-09 10:00:00,41.44,41.57,41.44,41.54,31565.0,38.7341,38.8556,38.7341,38.8276,31565.0
2018-03-09 10:10:00,41.55,41.62,41.5,41.61,81743.0,38.8369,38.9023,38.7902,38.893,81743.0
2018-03-09 10:20:00,41.61,41.66,41.58,41.61,335575.0,38.893,38.9397,38.865,38.893,335575.0
2018-03-09 10:30:00,41.61,41.63,41.55,41.56,106141.0,38.893,38.9117,38.8369,38.8463,106141.0
2018-03-09 10:40:00,41.57,41.67,41.57,41.64,23622.0,38.8556,38.9491,38.8556,38.921,23622.0
2018-03-09 10:50:00,41.64,41.72,41.64,41.65,43604.0,38.921,38.9958,38.921,38.9304,43604.0
2018-03-09 11:00:00,41.66,41.67,41.58,41.6,20977.0,38.9397,38.9491,38.865,38.8837,20977.0
2018-03-09 11:10:00,41.61,41.67,41.59,41.67,34721.0,38.893,38.9491,38.8743,38.9491,34721.0
2018-03-09 11:20:00,41.68,41.72,41.65,41.71,36180.0,38.9584,38.9958,38.9304,38.9865,36180.0
2018-03-09 11:30:00,41.72,41.72,41.67,41.69,20971.0,38.9958,38.9958,38.9491,38.9678,20971.0
2018-03-09 11:40:00,41.69,41.71,41.61,41.63,26532.0,38.9678,38.9865,38.893,38.9117,26532.0
2018-03-09 11:50:00,41.63,41.64,41.6,41.63,18295.0,38.9117,38.921,38.8837,38.9117,18295.0
2018-03-09 12:00:00,41.64,41.71,41.63,41.71,23433.0,38.921,38.9865,38.9117,38.9865,23433.0
2018-03-09 12:10:00,41.71,41.77,41.7,41.74,31187.0,38.9865,39.0426,38.9771,39.0145,31187.0
2018-03-09 12:20:00,41.74,41.77,41.73,41.76,24083.0,39.0145,39.0426,39.0052,39.0332,24083.0
2018-03-09 12:30:00,41.75,41.77,41.74,41.76,19860.0,39.0239,39.0426,39.0145,39.0332,19860.0
2018-03-09 12:40:00,41.75,41.79,41.74,41.78,81916.0,39.0239,39.0612,39.0145,39.0519,81916.0
2018-03-09 12:50:00,41.79,41.79,41.75,41.75,14350.0,39.0612,39.0612,39.0239,39.0239,14350.0
2018-03-09 13:00:00,41.76,41.82,41.76,41.79,62119.0,39.0332,39.0893,39.0332,39.0612,62119.0
2018-03-09 13:10:00,41.8,41.84,41.79,41.82,27189.0,39.0706,39.108,39.0612,39.0893,27189.0
2018-03-09 13:20:00,41.82,41.85,41.81,41.82,25073.0,39.0893,39.1173,39.0799,39.0893,25073.0
2018-03-09 13:30:00,41.82,41.88,41.81,41.86,322573.0,39.0893,39.1454,39.0799,39.1267,322573.0
2018-03-09 13:40:00,41.86,41.87,41.82,41.83,28345.0,39.1267,39.136,39.0893,39.0986,28345.0
2018-03-09 13:50:00,41.83,41.87,41.83,41.84,19706.0,39.0986,39.136,39.0986,39.108,19706.0
2018-03-09 14:00:00,41.84,41.87,41.83,41.85,60249.0,39.108,39.136,39.0986,39.1173,60249.0
2018-03-09 14:10:00,41.84,41.91,41.84,41.89,106392.0,39.108,39.1734,39.108,39.1547,106392.0
2018-03-09 14:20:00,41.89,41.92,41.86,41.91,37051.0,39.1547,39.1828,39.1267,39.1734,37051.0
2018-03-09 14:30:00,41.91,41.96,41.9,41.95,76452.0,39.1734,39.2201,39.1641,39.2108,76452.0
2018-03-09 14:40:00,41.95,41.98,41.92,41.98,45641.0,39.2108,39.2388,39.1828,39.2388,45641.0
2018-03-09 14:50:00,41.98,41.98,41.91,41.95,35867.0,39.2388,39.2388,39.1734,39.2108,35867.0
2018-03-09 15:00:00,41.96,41.98,41.92,41.93,41316.0,39.2201,39.2388,39.1828,39.1921,41316.0
2018-03-09 15:10:00,41.93,41.97,41.92,41.93,44696.0,39.1921,39.2295,39.1828,39.1921,44696.0
2018-03-09 15:20:00,41.92,41.95,41.91,41.94,71735.0,39.1828,39.2108,39.1734,39.2015,71735.0
2018-03-09 15:30:00,41.95,41.99,41.94,41.97,161300.0,39.2108,39.2482,39.2015,39.2295,161300.0
2018-03-09 15:40:00,41.97,42.0,41.94,41.96,143716.0,39.2295,39.2575,39.2015,39.2201,143716.0
2018-03-09 15:50:00,41.96,42.04,41.95,42.02,218596.0,39.2201,39.2949,39.2108,39.2762,218596.0
2018-03-12 09:30:00,42.08,42.22,42.04,42.17,71391.0,39.3323,39.4632,39.2949,39.4164,71391.0
2018-03-12 09:40:00,42.16,42.27,42.14,42.27,40263.0,39.4071,39.5099,39.3884,39.5099,40263.0
2018-03-12 09:50:00,42.27,42.3,42.24,42.27,36980.0,39.5099,39.5379,39.4819,39.5099,36980.0
2018-03-12 10:00:00,42.28,42.32,42.24,42.28,42993.0,39.5193,39.5566,39.4819,39.5193,42993.0
2018-03-12 10:10:00,42.27,42.32,42.24,42.32,47245.0,39.5099,39.5566,39.4819,39.5566,47245.0
2018-03-12 10:20:00,42.32,42.38,42.31,42.35,34796.0,39.5566,39.6127,39.5473,39.5847,34796.0
2018-03-12 10:30:00,42.35,42.37,42.31,42.33,33199.0,39.5847,39.6034,39.5473,39.566,33199.0
2018-03-12 10:40:00,42.33,42.33,42.22,42.24,64769.0,39.566,39.566,39.4632,39.4819,64769.0
2018-03-12 10:50:00,42.25,42.25,42.11,42.11,44853.0,39.4912,39.4912,39.3604,39.3604,44853.0
2018-03-12 11:00:00,42.12,42.14,42.08,42.09,22064.0,39.3697,39.3884,39.3323,39.3417,22064.0
2018-03-12 11:10:00,42.09,42.1,42.06,42.08,20504.0,39.3417,39.351,39.3136,39.3323,20504.0
2018-03-12 11:20:00,42.08,42.08,42.0,42.01,23418.0,39.3323,39.3323,39.2575,39.2669,23418.0
2018-03-12 11:30:00,42.01,42.08,42.0,42.06,27969.0,39.2669,39.3323,39.2575,39.3136,27969.0
2018-03-12 11:40:00,42.07,42.15,42.07,42.12,24565.0,39.323,39.3977,39.323,39.3697,24565.0
2018-03-12 11:50:00,42.12,42.17,42.08,42.15,33810.0,39.3697,39.4164,39.3323,39.3977,33810.0
2018-03-12 12:00:00,42.15,42.18,42.14,42.17,14450.0,39.3977,39.4258,39.3884,39.4164,14450.0
2018-03-12 12:10:00,42.18,42.25,42.17,42.23,16307.0,39.4258,39.4912,39.4164,39.4725,16307.0
2018-03-12 12:20:00,42.23,42.29,42.21,42.27,19330.0,39.4725,39.5286,39.4538,39.5099,19330.0
2018-03-12 12:30:00,42.27,42.3,42.21,42.22,17708.0,39.5099,39.5379,39.4538,39.4632,17708.0
2018-03-12 12:40:00,42.22,42.25,42.21,42.24,14930.0,39.4632,39.4912,39.4538,39.4819,14930.0
2018-03-12 12:50:00,42.24,42.24,42.18,42.19,16924.0,39.4819,39.4819,39.4258,39.4351,16924.0
2018-03-12 13:00:00,42.19,42.24,42.18,42.2,20685.0,39.4351,39.4819,39.4258,39.4445,20685.0
2018-03-12 13:10:00,42.2,42.2,42.16,42.18,21474.0,39.4445,39.4445,39.4071,39.4258,21474.0
2018-03-12 13:20:00,42.17,42.19,42.12,42.12,56733.0,39.4164,39.4351,39.3697,39.3697,56733.0
2018-03-12 13:30:00,42.13,42.13,42.06,42.08,239680.0,39.379,39.379,39.3136,39.3323,239680.0
2018-03-12 13:40:00,42.08,42.17,42.06,42.14,61849.0,39.3323,39.4164,39.3136,39.3884,61849.0
2018-03-12 13:50:00,42.14,42.14,42.03,42.05,25114.0,39.3884,39.3884,39.2856,39.3043,25114.0
2018-03-12 14:00:00,42.04,42.08,42.04,42.05,30722.0,39.2949,39.3323,39.2949,39.3043,30722.0
2018-03-12 14:10:00,42.04,42.07,42.01,42.04,26447.0,39.2949,39.323,39.2669,39.2949,26447.0
2018-03-12 14:20:00,42.04,42.1,42.03,42.07,38969.0,39.2949,39.351,39.2856,39.323,38969.0
2018-03-12 14:30:00,42.07,42.1,42.05,42.07,73279.0,39.323,39.351,39.3043,39.323,73279.0
2018-03-12 14:40:00,42.06,42.06,41.97,41.98,71400.0,39.3136,39.3136,39.2295,39.2388,71400.0
2018-03-12 14:50:00,41.98,42.03,41.98,42.01,21304.0,39.2388,39.2856,39.2388,39.2669,21304.0
2018-03-12 15:00:00,42.0,42.09,42.0,42.08,40893.0,39.2575,39.3417,39.2575,39.3323,40893.0
2018-03-12 15:10:00,42.08,42.08,42.04,42.05,87104.0,39.3323,39.3323,39.2949,39.3043,87104.0
2018-03-12 15:20:00,42.04,42.08,42.04,42.08,48115.0,39.2949,39.3323,39.2949,39.3323,48115.0
2018-03-12 15:30:00,42.08,42.11,42.07,42.09,55631.0,39.3323,39.3604,39.323,39.3417,55631.0
2018-03-12 15:40:00,42.09,42.16,42.08,42.16,85440.0,39.3417,39.4071,39.3323,39.4071,85440.0
2018-03-12 15:50:00,42.15,42.16,42.08,42.09,234231.0,39.3977,39.4071,39.3323,39.3417,234231.0
2018-03-13 09:30:00,42.27,42.48,42.1,42.48,30827.0,39.5099,39.7062,39.351,39.7062,30827.0
2018-03-13 09:40:00,42.47,42.53,42.45,42.49,22667.0,39.6968,39.7529,39.6782,39.7155,22667.0
2018-03-13 09:50:00,42.48,42.49,42.44,42.45,32621.0,39.7062,39.7155,39.6688,39.6782,32621.0
2018-03-13 10:00:00,42.46,42.54,42.44,42.47,34360.0,39.6875,39.7623,39.6688,39.6968,34360.0
2018-03-13 10:10:00,42.46,42.52,42.44,42.5,10363.0,39.6875,39.7436,39.6688,39.7249,10363.0
2018-03-13 10:20:00,42.51,42.58,42.51,42.52,38810.0,39.7342,39.7997,39.7342,39.7436,38810.0
2018-03-13 10:30:00,42.52,42.54,42.45,42.45,17654.0,39.7436,39.7623,39.6782,39.6782,17654.0
2018-03-13 10:40:00,42.46,42.55,42.45,42.52,19843.0,39.6875,39.7716,39.6782,39.7436,19843.0
2018-03-13 10:50:00,42.53,42.53,42.38,42.38,57539.0,39.7529,39.7529,39.6127,39.6127,57539.0
2018-03-13 11:00:00,42.38,42.39,42.3,42.33,83037.0,39.6127,39.6221,39.5379,39.566,83037.0
2018-03-13 11:10:00,42.33,42.34,42.27,42.31,18154.0,39.566,39.5753,39.5099,39.5473,18154.0
2018-03-13 11:20:00,42.31,42.32,42.23,42.28,26299.0,39.5473,39.5566,39.4725,39.5193,26299.0
2018-03-13 11:30:00,42.29,42.32,42.22,42.27,64930.0,39.5286,39.5566,39.4632,39.5099,64930.0
2018-03-13 11:40:00,42.29,42.32,42.26,42.32,21983.0,39.5286,39.5566,39.5006,39.5566,21983.0
2018-03-13 11:50:00,42.33,42.35,42.29,42.31,15593.0,39.566,39.5847,39.5286,39.5473,15593.0
2018-03-13 12:00:00,42.31,42.32,42.19,42.22,126602.0,39.5473,39.5566,39.4351,39.4632,126602.0
2018-03-13 12:10:00,42.21,42.24,42.17,42.22,26372.0,39.4538,39.4819,39.4164,39.4632,26372.0
2018-03-13 12:20:00,42.22,42.25,42.22,42.24,33942.0,39.4632,39.4912,39.4632,39.4819,33942.0
2018-03-13 12:30:00,42.25,42.33,42.25,42.32,30770.0,39.4912,39.566,39.4912,39.5566,30770.0
2018-03-13 12:40:00,42.32,42.4,42.31,42.38,20463.0,39.5566,39.6314,39.5473,39.6127,20463.0
2018-03-13 12:50:00,42.38,42.43,42.37,42.39,41098.0,39.6127,39.6595,39.6034,39.6221,41098.0
2018-03-13 13:00:00,42.4,42.45,42.38,42.43,83063.0,39.6314,39.6782,39.6127,39.6595,83063.0
2018-03-13 13:10:00,42.42,42.48,42.42,42.46,178934.0,39.6501,39.7062,39.6501,39.6875,178934.0
2018-03-13 13:20:00,42.46,42.49,42.44,42.47,109013.0,39.6875,39.7155,39.6688,39.6968,109013.0
2018-03-13 13:30:00,42.47,42.49,42.43,42.49,163691.0,39.6968,39.7155,39.6595,39.7155,163691.0
2018-03-13 13:40:00,42.48,42.51,42.44,42.46,194958.0,39.7062,39.7342,39.6688,39.6875,194958.0
2018-03-13 13:50:00,42.45,42.47,42.39,42.4,39101.0,39.6782,39.6968,39.6221,39.6314,39101.0
2018-03-13 14:00:00,42.4,42.42,42.35,42.37,14031.0,39.6314,39.6501,39.5847,39.6034,14031.0
2018-03-13 14:10:00,42.37,42.41,42.33,42.4,227728.0,39.6034,39.6408,39.566,39.6314,227728.0
2018-03-13 14:20:00,42.4,42.41,42.35,42.37,21308.0,39.6314,39.6408,39.5847,39.6034,21308.0
2018-03-13 14:30:00,42.38,42.41,42.35,42.37,22488.0,39.6127,39.6408,39.5847,39.6034,22488.0
2018-03-13 14:40:00,42.37,42.37,42.29,42.3,15203.0,39.6034,39.6034,39.5286,39.5379,15203.0
2018-03-13 14:50:00,42.3,42.3,42.24,42.27,36647.0,39.5379,39.5379,39.4819,39.5099,36647.0
2018-03-13 15:00:00,42.28,42.29,42.18,42.23,44383.0,39.5193,39.5286,39.4258,39.4725,44383.0
2018-03-13 15:10:00,42.24,42.29,42.22,42.23,75224.0,39.4819,39.5286,39.4632,39.4725,75224.0
2018-03-13 15:20:00,42.23,42.23,42.16,42.16,28719.0,39.4725,39.4725,39.4071,39.4071,28719.0
2018-03-13 15:30:00,42.15,42.24,42.14,42.15,107880.0,39.3977,39.4819,39.3884,39.3977,107880.0
2018-03-13 15:40:00,42.14,42.16,42.08,42.09,86016.0,39.3884,39.4071,39.3323,39.3417,86016.0
2018-03-13 15:50:00,42.09,42.2,42.09,42.16,180614.0,39.3417,39.4445,39.3417,39.4071,180614.0
2018-03-14 09:30:00,42.37,42.52,42.05,42.05,167096.0,39.6034,39.7436,39.3043,39.3043,167096.0
2018-03-14 09:40:00,42.05,42.15,42.01,42.01,87582.0,39.3043,39.3977,39.2669,39.2669,87582.0
2018-03-14 09:50:00,42.0,42.07,42.0,42.02,137104.0,39.2575,39.323,39.2575,39.2762,137104.0
2018-03-14 10:00:00,42.02,42.07,41.99,41.99,83261.0,39.2762,39.323,39.2482,39.2482,83261.0
2018-03-14 10:10:00,41.99,41.99,41.9,41.94,42683.0,39.2482,39.2482,39.1641,39.2015,42683.0
2018-03-14 10:20:00,41.94,41.96,41.87,41.89,39618.0,39.2015,39.2201,39.136,39.1547,39618.0
2018-03-14 10:30:00,41.89,41.91,41.82,41.84,37626.0,39.1547,39.1734,39.0893,39.108,37626.0
2018-03-14 10:40:00,41.83,41.87,41.81,41.83,28074.0,39.0986,39.136,39.0799,39.0986,28074.0
2018-03-14 10:50:00,41.81,41.86,41.79,41.86,35717.0,39.0799,39.1267,39.0612,39.1267,35717.0
2018-03-14 11:00:00,41.87,41.9,41.84,41.87,41899.0,39.136,39.1641,39.108,39.136,41899.0
2018-03-14 11:10:00,41.87,41.87,41.79,41.79,22775.0,39.136,39.136,39.0612,39.0612,22775.0
2018-03-14 11:20:00,41.79,41.79,41.71,41.72,36525.0,39.0612,39.0612,38.9865,38.9958,36525.0
2018-03-14 11:30:00,41.72,41.76,41.6,41.61,147478.0,38.9958,39.0332,38.8837,38.893,147478.0
2018-03-14 11:40:00,41.61,41.64,41.57,41.61,38876.0,38.893,38.921,38.8556,38.893,38876.0
2018-03-14 11:50:00,41.61,41.72,41.61,41.63,38056.0,38.893,38.9958,38.893,38.9117,38056.0
2018-03-14 12:00:00,41.63,41.65,41.56,41.57,24662.0,38.9117,38.9304,38.8463,38.8556,24662.0
2018-03-14 12:10:00,41.56,41.64,41.56,41.64,71560.0,38.8463,38.921,38.8463,38.921,71560.0
2018-03-14 12:20:00,41.64,41.66,41.62,41.66,22372.0,38.921,38.9397,38.9023,38.9397,22372.0
2018-03-14 12:30:00,41.66,41.77,41.66,41.72,221032.0,38.9397,39.0426,38.9397,38.9958,221032.0
2018-03-14 12:40:00,41.73,41.77,41.68,41.76,195041.0,39.0052,39.0426,38.9584,39.0332,195041.0
2018-03-14 12:50:00,41.76,41.77,41.69,41.72,30155.0,39.0332,39.0426,38.9678,38.9958,30155.0
2018-03-14 13:00:00,41.72,41.72,41.64,41.65,27241.0,38.9958,38.9958,38.921,38.9304,27241.0
2018-03-14 13:10:00,41.65,41.65,41.61,41.65,19517.0,38.9304,38.9304,38.893,38.9304,19517.0
2018-03-14 13:20:00,41.65,41.7,41.65,41.7,26780.0,38.9304,38.9771,38.9304,38.9771,26780.0
2018-03-14 13:30:00,41.71,41.81,41.71,41.81,23924.0,38.9865,39.0799,38.9865,39.0799,23924.0
2018-03-14 13:40:00,41.81,41.84,41.79,41.83,27893.0,39.0799,39.108,39.0612,39.0986,27893.0
2018-03-14 13:50:00,41.83,41.91,41.83,41.86,23114.0,39.0986,39.1734,39.0986,39.1267,23114.0
2018-03-14 14:00:00,41.86,41.86,41.79,41.83,33971.0,39.1267,39.1267,39.0612,39.0986,33971.0
2018-03-14 14:10:00,41.83,41.84,41.75,41.75,26920.0,39.0986,39.108,39.0239,39.0239,26920.0
2018-03-14 14:20:00,41.76,41.8,41.76,41.77,30700.0,39.0332,39.0706,39.0332,39.0426,30700.0
2018-03-14 14:30:00,41.77,41.82,41.71,41.73,55278.0,39.0426,39.0893,38.9865,39.0052,55278.0
2018-03-14 14:40:00,41.72,41.74,41.66,41.74,49207.0,38.9958,39.0145,38.9397,39.0145,49207.0
2018-03-14 14:50:00,41.74,41.8,41.73,41.78,38368.0,39.0145,39.0706,39.0052,39.0519,38368.0
2018-03-14 15:00:00,41.79,41.79,41.72,41.72,39613.0,39.0612,39.0612,38.9958,38.9958,39613.0
2018-03-14 15:10:00,41.72,41.77,41.68,41.73,89114.0,38.9958,39.0426,38.9584,39.0052,89114.0
2018-03-14 15:20:00,41.73,41.78,41.69,41.74,54508.0,39.0052,39.0519,38.9678,39.0145,54508.0
2018-03-14 15:30:00,41.74,41.76,41.7,41.71,60313.0,39.0145,39.0332,38.9771,38.9865,60313.0
2018-03-14 15:40:00,41.7,41.72,41.65,41.72,76538.0,38.9771,38.9958,38.9304,38.9958,76538.0
2018-03-14 15:50:00,41.71,41.71,41.66,41.7,170871.0,38.9865,38.9865,38.9397,38.9771,170871.0
2018-03-15 09:30:00,41.84,41.86,41.72,41.72,23746.0,39.108,39.1267,38.9958,38.9958,23746.0
2018-03-15 09:40:00,41.71,41.77,41.64,41.64,30573.0,38.9865,39.0426,38.921,38.921,30573.0
2018-03-15 09:50:00,41.64,41.68,41.58,41.59,18532.0,38.921,38.9584,38.865,38.8743,18532.0
2018-03-15 10:00:00,41.59,41.66,41.52,41.66,25935.0,38.8743,38.9397,38.8089,38.9397,25935.0
2018-03-15 10:10:00,41.68,41.73,41.56,41.56,18792.0,38.9584,39.0052,38.8463,38.8463,18792.0
2018-03-15 10:20:00,41.55,41.58,41.54,41.58,20106.0,38.8369,38.865,38.8276,38.865,20106.0
2018-03-15 10:30:00,41.61,41.61,41.56,41.56,13400.0,38.893,38.893,38.8463,38.8463,13400.0
2018-03-15 10:40:00,41.56,41.65,41.56,41.62,19281.0,38.8463,38.9304,38.8463,38.9023,19281.0
2018-03-15 10:50:00,41.6,41.62,41.54,41.55,451985.0,38.8837,38.9023,38.8276,38.8369,451985.0
2018-03-15 11:00:00,41.55,41.59,41.53,41.54,22342.0,38.8369,38.8743,38.8182,38.8276,22342.0
2018-03-15 11:10:00,41.55,41.6,41.51,41.55,77398.0,38.8369,38.8837,38.7995,38.8369,77398.0
2018-03-15 11:20:00,41.55,41.62,41.53,41.61,23161.0,38.8369,38.9023,38.8182,38.893,23161.0
2018-03-15 11:30:00,41.62,41.62,41.55,41.59,9850.0,38.9023,38.9023,38.8369,38.8743,9850.0
2018-03-15 11:40:00,41.59,41.59,41.47,41.49,31773.0,38.8743,38.8743,38.7621,38.7808,31773.0
2018-03-15 11:50:00,41.48,41.52,41.44,41.49,28681.0,38.7715,38.8089,38.7341,38.7808,28681.0
2018-03-15 12:00:00,41.49,41.49,41.46,41.47,17001.0,38.7808,38.7808,38.7528,38.7621,17001.0
2018-03-15 12:10:00,41.46,41.48,41.39,41.47,23713.0,38.7528,38.7715,38.6874,38.7621,23713.0
2018-03-15 12:20:00,41.47,41.48,41.4,41.4,13615.0,38.7621,38.7715,38.6967,38.6967,13615.0
2018-03-15 12:30:00,41.39,41.44,41.37,41.4,23047.0,38.6874,38.7341,38.6687,38.6967,23047.0
2018-03-15 12:40:00,41.39,41.41,41.33,41.37,27719.0,38.6874,38.7061,38.6313,38.6687,27719.0
2018-03-15 12:50:00,41.37,41.42,41.35,41.36,17780.0,38.6687,38.7154,38.65,38.6593,17780.0
2018-03-15 13:00:00,41.36,41.39,41.35,41.38,13788.0,38.6593,38.6874,38.65,38.678,13788.0
2018-03-15 13:10:00,41.38,41.38,41.31,41.33,34468.0,38.678,38.678,38.6126,38.6313,34468.0
2018-03-15 13:20:00,41.33,41.35,41.31,41.33,15092.0,38.6313,38.65,38.6126,38.6313,15092.0
2018-03-15 13:30:00,41.32,41.36,41.31,41.35,20325.0,38.6219,38.6593,38.6126,38.65,20325.0
2018-03-15 13:40:00,41.35,41.41,41.34,41.37,43806.0,38.65,38.7061,38.6406,38.6687,43806.0
2018-03-15 13:50:00,41.38,41.38,41.25,41.25,24578.0,38.678,38.678,38.5565,38.5565,24578.0
2018-03-15 14:00:00,41.25,41.32,41.23,41.32,34033.0,38.5565,38.6219,38.5378,38.6219,34033.0
2018-03-15 14:10:00,41.32,41.35,41.28,41.32,35390.0,38.6219,38.65,38.5845,38.6219,35390.0
2018-03-15 14:20:00,41.33,41.34,41.29,41.34,28884.0,38.6313,38.6406,38.5939,38.6406,28884.0
2018-03-15 14:30:00,41.31,41.35,41.3,41.31,16931.0,38.6126,38.65,38.6032,38.6126,16931.0
2018-03-15 14:40:00,41.3,41.3,41.23,41.24,10334.0,38.6032,38.6032,38.5378,38.5472,10334.0
2018-03-15 14:50:00,41.25,41.3,41.24,41.3,14638.0,38.5565,38.6032,38.5472,38.6032,14638.0
2018-03-15 15:00:00,41.3,41.32,41.28,41.32,12359.0,38.6032,38.6219,38.5845,38.6219,12359.0
2018-03-15 15:10:00,41.32,41.32,41.25,41.27,47903.0,38.6219,38.6219,38.5565,38.5752,47903.0
2018-03-15 15:20:00,41.28,41.32,41.28,41.3,29393.0,38.5845,38.6219,38.5845,38.6032,29393.0
2018-03-15 15:30:00,41.3,41.33,41.28,41.29,68045.0,38.6032,38.6313,38.5845,38.5939,68045.0
2018-03-15 15:40:00,41.29,41.34,41.28,41.33,145477.0,38.5939,38.6406,38.5845,38.6313,145477.0
2018-03-15 15:50:00,41.33,41.35,41.3,41.33,154115.0,38.6313,38.65,38.6032,38.6313,154115.0
2018-03-16 09:30:00,41.15,41.34,40.96,41.27,33658.0,38.5385,38.7165,38.3606,38.6509,33658.0
2018-03-16 09:40:00,41.26,41.38,41.23,41.37,22521.0,38.6415,38.7539,38.6134,38.7445,22521.0
2018-03-16 09:50:00,41.38,41.38,41.25,41.25,25740.0,38.7539,38.7539,38.6322,38.6322,25740.0
2018-03-16 10:00:00,41.25,41.31,41.25,41.29,22283.0,38.6322,38.6884,38.6322,38.6696,22283.0
2018-03-16 10:10:00,41.28,41.32,41.27,41.31,20755.0,38.6603,38.6977,38.6509,38.6884,20755.0
2018-03-16 10:20:00,41.31,41.44,41.31,41.44,30361.0,38.6884,38.8101,38.6884,38.8101,30361.0
2018-03-16 10:30:00,41.43,41.56,41.43,41.53,65143.0,38.8007,38.9225,38.8007,38.8944,65143.0
2018-03-16 10:40:00,41.52,41.52,41.46,41.51,56334.0,38.885,38.885,38.8288,38.8757,56334.0
2018-03-16 10:50:00,41.52,41.55,41.5,41.55,57430.0,38.885,38.9131,38.8663,38.9131,57430.0
2018-03-16 11:00:00,41.54,41.59,41.52,41.57,117727.0,38.9038,38.9506,38.885,38.9319,117727.0
2018-03-16 11:10:00,41.57,41.62,41.57,41.58,49453.0,38.9319,38.9787,38.9319,38.9412,49453.0
2018-03-16 11:20:00,41.58,41.67,41.56,41.66,36474.0,38.9412,39.0255,38.9225,39.0161,36474.0
2018-03-16 11:30:00,41.66,41.74,41.63,41.67,34131.0,39.0161,39.0911,38.988,39.0255,34131.0
2018-03-16 11:40:00,41.67,41.69,41.65,41.65,26372.0,39.0255,39.0442,39.0068,39.0068,26372.0
2018-03-16 11:50:00,41.64,41.65,41.57,41.57,18887.0,38.9974,39.0068,38.9319,38.9319,18887.0
2018-03-16 12:00:00,41.58,41.58,41.55,41.56,44596.0,38.9412,38.9412,38.9131,38.9225,44596.0
2018-03-16 12:10:00,41.56,41.59,41.51,41.58,41491.0,38.9225,38.9506,38.8757,38.9412,41491.0
2018-03-16 12:20:00,41.58,41.6,41.56,41.6,24447.0,38.9412,38.96,38.9225,38.96,24447.0
2018-03-16 12:30:00,41.59,41.65,41.59,41.61,19144.0,38.9506,39.0068,38.9506,38.9693,19144.0
2018-03-16 12:40:00,41.6,41.62,41.56,41.62,13244.0,38.96,38.9787,38.9225,38.9787,13244.0
2018-03-16 12:50:00,41.63,41.63,41.59,41.61,10182.0,38.988,38.988,38.9506,38.9693,10182.0
2018-03-16 13:00:00,41.61,41.62,41.58,41.58,9843.0,38.9693,38.9787,38.9412,38.9412,9843.0
2018-03-16 13:10:00,41.58,41.58,41.53,41.53,8333.0,38.9412,38.9412,38.8944,38.8944,8333.0
2018-03-16 13:20:00,41.53,41.54,41.5,41.51,168268.0,38.8944,38.9038,38.8663,38.8757,168268.0
2018-03-16 13:30:00,41.5,41.53,41.5,41.52,12123.0,38.8663,38.8944,38.8663,38.885,12123.0
2018-03-16 13:40:00,41.52,41.52,41.47,41.49,20400.0,38.885,38.885,38.8382,38.8569,20400.0
2018-03-16 13:50:00,41.49,41.5,41.45,41.49,10181.0,38.8569,38.8663,38.8195,38.8569,10181.0
2018-03-16 14:00:00,41.5,41.51,41.49,41.5,7643.0,38.8663,38.8757,38.8569,38.8663,7643.0
2018-03-16 14:10:00,41.5,41.52,41.48,41.51,23820.0,38.8663,38.885,38.8476,38.8757,23820.0
2018-03-16 14:20:00,41.51,41.54,41.5,41.53,34491.0,38.8757,38.9038,38.8663,38.8944,34491.0
2018-03-16 14:30:00,41.53,41.55,41.5,41.53,17283.0,38.8944,38.9131,38.8663,38.8944,17283.0
2018-03-16 14:40:00,41.52,41.54,41.5,41.51,11243.0,38.885,38.9038,38.8663,38.8757,11243.0
2018-03-16 14:50:00,41.52,41.55,41.52,41.55,21031.0,38.885,38.9131,38.885,38.9131,21031.0
2018-03-16 15:00:00,41.55,41.57,41.53,41.55,55360.0,38.9131,38.9319,38.8944,38.9131,55360.0
2018-03-16 15:10:00,41.55,41.56,41.52,41.55,41301.0,38.9131,38.9225,38.885,38.9131,41301.0
2018-03-16 15:20:00,41.55,41.6,41.54,41.6,13478.0,38.9131,38.96,38.9038,38.96,13478.0
2018-03-16 15:30:00,41.6,41.65,41.6,41.64,29189.0,38.96,39.0068,38.96,38.9974,29189.0
2018-03-16 15:40:00,41.65,41.68,41.63,41.65,37735.0,39.0068,39.0349,38.988,39.0068,37735.0
2018-03-16 15:50:00,41.66,41.67,41.54,41.54,214286.0,39.0161,39.0255,38.9038,38.9038,214286.0
2018-03-19 09:30:00,41.35,41.42,41.22,41.39,101758.0,38.7258,38.7914,38.6041,38.7633,101758.0
2018-03-19 09:40:00,41.39,41.39,41.24,41.27,233671.0,38.7633,38.7633,38.6228,38.6509,233671.0
2018-03-19 09:50:00,41.27,41.42,41.27,41.41,17864.0,38.6509,38.7914,38.6509,38.782,17864.0
2018-03-19 10:00:00,41.42,41.42,41.29,41.29,30778.0,38.7914,38.7914,38.6696,38.6696,30778.0
2018-03-19 10:10:00,41.28,41.29,41.18,41.21,28003.0,38.6603,38.6696,38.5666,38.5947,28003.0
2018-03-19 10:20:00,41.21,41.28,41.18,41.26,40410.0,38.5947,38.6603,38.5666,38.6415,40410.0
2018-03-19 10:30:00,41.29,41.37,41.29,41.34,13693.0,38.6696,38.7445,38.6696,38.7165,13693.0
2018-03-19 10:40:00,41.34,41.34,41.21,41.21,25650.0,38.7165,38.7165,38.5947,38.5947,25650.0
2018-03-19 10:50:00,41.21,41.21,41.09,41.17,246615.0,38.5947,38.5947,38.4823,38.5572,246615.0
2018-03-19 11:00:00,41.17,41.21,41.14,41.2,15463.0,38.5572,38.5947,38.5291,38.5853,15463.0
2018-03-19 11:10:00,41.2,41.2,41.09,41.13,22306.0,38.5853,38.5853,38.4823,38.5198,22306.0
2018-03-19 11:20:00,41.13,41.15,41.11,41.15,10160.0,38.5198,38.5385,38.501,38.5385,10160.0
2018-03-19 11:30:00,41.15,41.17,41.1,41.1,67613.0,38.5385,38.5572,38.4917,38.4917,67613.0
2018-03-19 11:40:00,41.1,41.14,41.07,41.1,28632.0,38.4917,38.5291,38.4636,38.4917,28632.0
2018-03-19 11:50:00,41.09,41.11,40.99,41.0,52032.0,38.4823,38.501,38.3887,38.398,52032.0
2018-03-19 12:00:00,41.01,41.04,40.97,41.02,37545.0,38.4074,38.4355,38.3699,38.4168,37545.0
2018-03-19 12:10:00,41.02,41.04,40.98,41.04,23618.0,38.4168,38.4355,38.3793,38.4355,23618.0
2018-03-19 12:20:00,41.03,41.07,41.01,41.07,12187.0,38.4261,38.4636,38.4074,38.4636,12187.0
2018-03-19 12:30:00,41.08,41.09,41.01,41.03,44978.0,38.473,38.4823,38.4074,38.4261,44978.0
2018-03-19 12:40:00,41.02,41.05,40.97,40.98,10178.0,38.4168,38.4449,38.3699,38.3793,10178.0
2018-03-19 12:50:00,40.98,41.01,40.98,40.99,16097.0,38.3793,38.4074,38.3793,38.3887,16097.0
2018-03-19 13:00:00,40.98,40.99,40.84,40.85,34263.0,38.3793,38.3887,38.2482,38.2575,34263.0
2018-03-19 13:10:00,40.84,40.91,40.79,40.89,20805.0,38.2482,38.3137,38.2014,38.295,20805.0
2018-03-19 13:20:00,40.89,40.9,40.82,40.86,26127.0,38.295,38.3044,38.2295,38.2669,26127.0
2018-03-19 13:30:00,40.85,40.92,40.83,40.92,47448.0,38.2575,38.3231,38.2388,38.3231,47448.0
2018-03-19 13:40:00,40.93,40.99,40.91,40.99,29305.0,38.3325,38.3887,38.3137,38.3887,29305.0
2018-03-19 13:50:00,40.98,41.03,40.97,41.03,39739.0,38.3793,38.4261,38.3699,38.4261,39739.0
2018-03-19 14:00:00,41.02,41.07,41.02,41.04,23388.0,38.4168,38.4636,38.4168,38.4355,23388.0
2018-03-19 14:10:00,41.04,41.07,41.01,41.01,47812.0,38.4355,38.4636,38.4074,38.4074,47812.0
2018-03-19 14:20:00,41.01,41.01,40.95,41.0,25697.0,38.4074,38.4074,38.3512,38.398,25697.0
2018-03-19 14:30:00,40.99,40.99,40.87,40.89,32982.0,38.3887,38.3887,38.2763,38.295,32982.0
2018-03-19 14:40:00,40.88,40.94,40.85,40.91,47507.0,38.2856,38.3418,38.2575,38.3137,47507.0
2018-03-19 14:50:00,40.91,41.03,40.89,41.01,25594.0,38.3137,38.4261,38.295,38.4074,25594.0
2018-03-19 15:00:00,41.01,41.02,40.95,40.95,75733.0,38.4074,38.4168,38.3512,38.3512,75733.0
2018-03-19 15:10:00,40.95,41.11,40.94,41.11,36932.0,38.3512,38.501,38.3418,38.501,36932.0
2018-03-19 15:20:00,41.12,41.13,41.05,41.07,76733.0,38.5104,38.5198,38.4449,38.4636,76733.0
2018-03-19 15:30:00,41.06,41.12,41.03,41.1,102723.0,38.4542,38.5104,38.4261,38.4917,102723.0
2018-03-19 15:40:00,41.1,41.16,41.07,41.12,182656.0,38.4917,38.5479,38.4636,38.5104,182656.0
2018-03-19 15:50:00,41.12,41.22,41.1,41.17,219073.0,38.5104,38.6041,38.4917,38.5572,219073.0
2018-03-20 09:30:00,41.28,41.43,41.28,41.32,28916.0,38.6603,38.8007,38.6603,38.6977,28916.0
2018-03-20 09:40:00,41.31,41.39,41.31,41.36,14332.0,38.6884,38.7633,38.6884,38.7352,14332.0
2018-03-20 09:50:00,41.35,41.35,41.24,41.24,17382.0,38.7258,38.7258,38.6228,38.6228,17382.0
2018-03-20 10:00:00,41.23,41.28,41.19,41.2,16195.0,38.6134,38.6603,38.576,38.5853,16195.0
2018-03-20 10:10:00,41.19,41.22,41.15,41.18,21030.0,38.576,38.6041,38.5385,38.5666,21030.0
2018-03-20 10:20:00,41.17,41.17,41.12,41.16,21547.0,38.5572,38.5572,38.5104,38.5479,21547.0
2018-03-20 10:30:00,41.16,41.2,41.12,41.13,22563.0,38.5479,38.5853,38.5104,38.5198,22563.0
2018-03-20 10:40:00,41.13,41.15,41.06,41.06,13996.0,38.5198,38.5385,38.4542,38.4542,13996.0
2018-03-20 10:50:00,41.07,41.17,41.07,41.17,12200.0,38.4636,38.5572,38.4636,38.5572,12200.0
2018-03-20 11:00:00,41.18,41.19,41.06,41.08,12620.0,38.5666,38.576,38.4542,38.473,12620.0
2018-03-20 11:10:00,41.08,41.11,41.06,41.11,12952.0,38.473,38.501,38.4542,38.501,12952.0
2018-03-20 11:20:00,41.12,41.13,41.07,41.08,33236.0,38.5104,38.5198,38.4636,38.473,33236.0
2018-03-20 11:30:00,41.08,41.09,41.03,41.06,12639.0,38.473,38.4823,38.4261,38.4542,12639.0
2018-03-20 11:40:00,41.05,41.05,41.0,41.02,10634.0,38.4449,38.4449,38.398,38.4168,10634.0
2018-03-20 11:50:00,41.02,41.04,41.01,41.03,13098.0,38.4168,38.4355,38.4074,38.4261,13098.0
2018-03-20 12:00:00,41.05,41.08,41.03,41.06,16288.0,38.4449,38.473,38.4261,38.4542,16288.0
2018-03-20 12:10:00,41.07,41.11,41.06,41.07,11745.0,38.4636,38.501,38.4542,38.4636,11745.0
2018-03-20 12:20:00,41.08,41.11,41.07,41.09,10503.0,38.473,38.501,38.4636,38.4823,10503.0
2018-03-20 12:30:00,41.09,41.13,41.08,41.08,12650.0,38.4823,38.5198,38.473,38.473,12650.0
2018-03-20 12:40:00,41.09,41.1,41.04,41.08,8961.0,38.4823,38.4917,38.4355,38.473,8961.0
2018-03-20 12:50:00,41.09,41.09,41.02,41.04,10452.0,38.4823,38.4823,38.4168,38.4355,10452.0
2018-03-20 13:00:00,41.03,41.08,41.03,41.07,7979.0,38.4261,38.473,38.4261,38.4636,7979.0
2018-03-20 13:10:00,41.08,41.1,41.01,41.03,18850.0,38.473,38.4917,38.4074,38.4261,18850.0
2018-03-20 13:20:00,41.02,41.04,41.01,41.01,6500.0,38.4168,38.4355,38.4074,38.4074,6500.0
2018-03-20 13:30:00,41.01,41.04,40.97,40.97,7596.0,38.4074,38.4355,38.3699,38.3699,7596.0
2018-03-20 13:40:00,40.98,40.99,40.94,40.99,14746.0,38.3793,38.3887,38.3418,38.3887,14746.0
2018-03-20 13:50:00,41.0,41.0,40.95,40.95,5202.0,38.398,38.398,38.3512,38.3512,5202.0
2018-03-20 14:00:00,40.96,41.0,40.93,40.99,18237.0,38.3606,38.398,38.3325,38.3887,18237.0
2018-03-20 14:10:00,41.0,41.04,40.99,41.04,10928.0,38.398,38.4355,38.3887,38.4355,10928.0
2018-03-20 14:20:00,41.04,41.06,41.03,41.06,7118.0,38.4355,38.4542,38.4261,38.4542,7118.0
2018-03-20 14:30:00,41.07,41.09,41.06,41.09,6661.0,38.4636,38.4823,38.4542,38.4823,6661.0
2018-03-20 14:40:00,41.08,41.13,41.08,41.11,8300.0,38.473,38.5198,38.473,38.501,8300.0
2018-03-20 14:50:00,41.11,41.12,41.06,41.09,14848.0,38.501,38.5104,38.4542,38.4823,14848.0
2018-03-20 15:00:00,41.09,41.14,41.09,41.13,18542.0,38.4823,38.5291,38.4823,38.5198,18542.0
2018-03-20 15:10:00,41.14,41.14,41.08,41.08,12981.0,38.5291,38.5291,38.473,38.473,12981.0
2018-03-20 15:20:00,41.07,41.09,41.06,41.09,35653.0,38.4636,38.4823,38.4542,38.4823,35653.0
2018-03-20 15:30:00,41.09,41.12,41.04,41.07,85546.0,38.4823,38.5104,38.4355,38.4636,85546.0
2018-03-20 15:40:00,41.06,41.07,40.99,41.0,505906.0,38.4542,38.4636,38.3887,38.398,505906.0
2018-03-20 15:50:00,40.99,41.02,40.97,40.99,705554.0,38.3887,38.4168,38.3699,38.3887,705554.0
2018-03-21 09:30:00,41.06,41.26,40.98,41.22,39044.0,38.4542,38.6415,38.3793,38.6041,39044.0
2018-03-21 09:40:00,41.21,41.35,41.19,41.32,39548.0,38.5947,38.7258,38.576,38.6977,39548.0
2018-03-21 09:50:00,41.32,41.34,41.26,41.28,10100.0,38.6977,38.7165,38.6415,38.6603,10100.0
2018-03-21 10:00:00,41.3,41.4,41.29,41.39,61272.0,38.679,38.7726,38.6696,38.7633,61272.0
2018-03-21 10:10:00,41.4,41.46,41.4,41.44,55687.0,38.7726,38.8288,38.7726,38.8101,55687.0
2018-03-21 10:20:00,41.44,41.45,41.38,41.39,36345.0,38.8101,38.8195,38.7539,38.7633,36345.0
2018-03-21 10:30:00,41.39,41.46,41.38,41.45,68209.0,38.7633,38.8288,38.7539,38.8195,68209.0
2018-03-21 10:40:00,41.45,41.57,41.45,41.52,31716.0,38.8195,38.9319,38.8195,38.885,31716.0
2018-03-21 10:50:00,41.52,41.58,41.5,41.54,8524.0,38.885,38.9412,38.8663,38.9038,8524.0
2018-03-21 11:00:00,41.53,41.54,41.5,41.53,16799.0,38.8944,38.9038,38.8663,38.8944,16799.0
2018-03-21 11:10:00,41.53,41.56,41.51,41.53,17230.0,38.8944,38.9225,38.8757,38.8944,17230.0
2018-03-21 11:20:00,41.53,41.6,41.52,41.6,10085.0,38.8944,38.96,38.885,38.96,10085.0
2018-03-21 11:30:00,41.6,41.64,41.59,41.61,11601.0,38.96,38.9974,38.9506,38.9693,11601.0
2018-03-21 11:40:00,41.61,41.66,41.57,41.64,21304.0,38.9693,39.0161,38.9319,38.9974,21304.0
2018-03-21 11:50:00,41.65,41.69,41.62,41.64,19049.0,39.0068,39.0442,38.9787,38.9974,19049.0
2018-03-21 12:00:00,41.63,41.63,41.57,41.6,24861.0,38.988,38.988,38.9319,38.96,24861.0
2018-03-21 12:10:00,41.6,41.61,41.58,41.61,10208.0,38.96,38.9693,38.9412,38.9693,10208.0
2018-03-21 12:20:00,41.6,41.6,41.55,41.57,14311.0,38.96,38.96,38.9131,38.9319,14311.0
2018-03-21 12:30:00,41.56,41.56,41.5,41.56,9900.0,38.9225,38.9225,38.8663,38.9225,9900.0
2018-03-21 12:40:00,41.57,41.58,41.56,41.57,5082.0,38.9319,38.9412,38.9225,38.9319,5082.0
2018-03-21 12:50:00,41.56,41.57,41.53,41.56,6149.0,38.9225,38.9319,38.8944,38.9225,6149.0
2018-03-21 13:00:00,41.57,41.57,41.52,41.54,3000.0,38.9319,38.9319,38.885,38.9038,3000.0
2018-03-21 13:10:00,41.53,41.53,41.48,41.48,8934.0,38.8944,38.8944,38.8476,38.8476,8934.0
2018-03-21 13:20:00,41.49,41.51,41.49,41.51,3600.0,38.8569,38.8757,38.8569,38.8757,3600.0
2018-03-21 13:30:00,41.51,41.54,41.49,41.5,8091.0,38.8757,38.9038,38.8569,38.8663,8091.0
2018-03-21 13:40:00,41.49,41.54,41.48,41.54,27900.0,38.8569,38.9038,38.8476,38.9038,27900.0
2018-03-21 13:50:00,41.55,41.59,41.53,41.55,11233.0,38.9131,38.9506,38.8944,38.9131,11233.0
2018-03-21 14:00:00,41.58,41.71,41.47,41.59,34916.0,38.9412,39.063,38.8382,38.9506,34916.0
2018-03-21 14:10:00,41.62,41.74,41.6,41.69,42342.0,38.9787,39.0911,38.96,39.0442,42342.0
2018-03-21 14:20:00,41.7,41.7,41.54,41.58,81869.0,39.0536,39.0536,38.9038,38.9412,81869.0
2018-03-21 14:30:00,41.58,41.64,41.51,41.51,48190.0,38.9412,38.9974,38.8757,38.8757,48190.0
2018-03-21 14:40:00,41.51,41.58,41.44,41.45,25730.0,38.8757,38.9412,38.8101,38.8195,25730.0
2018-03-21 14:50:00,41.45,41.53,41.38,41.51,52243.0,38.8195,38.8944,38.7539,38.8757,52243.0
2018-03-21 15:00:00,41.52,41.63,41.5,41.61,107485.0,38.885,38.988,38.8663,38.9693,107485.0
2018-03-21 15:10:00,41.63,41.73,41.57,41.67,43445.0,38.988,39.0817,38.9319,39.0255,43445.0
2018-03-21 15:20:00,41.68,41.68,41.55,41.57,19600.0,39.0349,39.0349,38.9131,38.9319,19600.0
2018-03-21 15:30:00,41.56,41.64,41.54,41.59,15833.0,38.9225,38.9974,38.9038,38.9506,15833.0
2018-03-21 15:40:00,41.58,41.59,41.52,41.57,32910.0,38.9412,38.9506,38.885,38.9319,32910.0
2018-03-21 15:50:00,41.56,41.56,41.43,41.43,145836.0,38.9225,38.9225,38.8007,38.8007,145836.0
2018-03-22 09:30:00,41.08,41.31,41.06,41.29,69884.0,38.473,38.6884,38.4542,38.6696,69884.0
2018-03-22 09:40:00,41.32,41.43,41.3,41.4,85117.0,38.6977,38.8007,38.679,38.7726,85117.0
2018-03-22 09:50:00,41.4,41.43,41.29,41.29,34528.0,38.7726,38.8007,38.6696,38.6696,34528.0
2018-03-22 10:00:00,41.27,41.36,41.27,41.32,39049.0,38.6509,38.7352,38.6509,38.6977,39049.0
2018-03-22 10:10:00,41.32,41.46,41.3,41.4,44147.0,38.6977,38.8288,38.679,38.7726,44147.0
2018-03-22 10:20:00,41.4,41.4,41.32,41.35,21150.0,38.7726,38.7726,38.6977,38.7258,21150.0
2018-03-22 10:30:00,41.35,41.35,41.21,41.24,36520.0,38.7258,38.7258,38.5947,38.6228,36520.0
2018-03-22 10:40:00,41.24,41.24,41.11,41.12,36643.0,38.6228,38.6228,38.501,38.5104,36643.0
2018-03-22 10:50:00,41.12,41.13,41.01,41.04,45273.0,38.5104,38.5198,38.4074,38.4355,45273.0
2018-03-22 11:00:00,41.05,41.11,41.05,41.1,102634.0,38.4449,38.501,38.4449,38.4917,102634.0
2018-03-22 11:10:00,41.11,41.14,41.07,41.11,30031.0,38.501,38.5291,38.4636,38.501,30031.0
2018-03-22 11:20:00,41.1,41.1,41.01,41.09,41805.0,38.4917,38.4917,38.4074,38.4823,41805.0
2018-03-22 11:30:00,41.09,41.12,40.98,40.99,53449.0,38.4823,38.5104,38.3793,38.3887,53449.0
2018-03-22 11:40:00,40.99,41.06,40.93,41.03,30129.0,38.3887,38.4542,38.3325,38.4261,30129.0
2018-03-22 11:50:00,41.03,41.07,41.0,41.0,43944.0,38.4261,38.4636,38.398,38.398,43944.0
2018-03-22 12:00:00,41.0,41.09,40.98,41.07,41161.0,38.398,38.4823,38.3793,38.4636,41161.0
2018-03-22 12:10:00,41.08,41.23,41.07,41.18,50940.0,38.473,38.6134,38.4636,38.5666,50940.0
2018-03-22 12:20:00,41.19,41.32,41.18,41.32,61539.0,38.576,38.6977,38.5666,38.6977,61539.0
2018-03-22 12:30:00,41.32,41.36,41.27,41.29,41059.0,38.6977,38.7352,38.6509,38.6696,41059.0
2018-03-22 12:40:00,41.29,41.29,41.23,41.27,29355.0,38.6696,38.6696,38.6134,38.6509,29355.0
2018-03-22 12:50:00,41.28,41.31,41.21,41.23,18863.0,38.6603,38.6884,38.5947,38.6134,18863.0
2018-03-22 13:00:00,41.23,41.23,41.12,41.15,46283.0,38.6134,38.6134,38.5104,38.5385,46283.0
2018-03-22 13:10:00,41.15,41.2,41.11,41.2,26300.0,38.5385,38.5853,38.501,38.5853,26300.0
2018-03-22 13:20:00,41.19,41.4,41.18,41.39,52804.0,38.576,38.7726,38.5666,38.7633,52804.0
2018-03-22 13:30:00,41.4,41.45,41.35,41.41,79162.0,38.7726,38.8195,38.7258,38.782,79162.0
2018-03-22 13:40:00,41.42,41.43,41.37,41.38,23526.0,38.7914,38.8007,38.7445,38.7539,23526.0
2018-03-22 13:50:00,41.38,41.39,41.31,41.32,19982.0,38.7539,38.7633,38.6884,38.6977,19982.0
2018-03-22 14:00:00,41.32,41.36,41.27,41.27,50441.0,38.6977,38.7352,38.6509,38.6509,50441.0
2018-03-22 14:10:00,41.26,41.3,41.25,41.27,36521.0,38.6415,38.679,38.6322,38.6509,36521.0
2018-03-22 14:20:00,41.27,41.27,41.18,41.19,99688.0,38.6509,38.6509,38.5666,38.576,99688.0
2018-03-22 14:30:00,41.18,41.22,41.16,41.22,39786.0,38.5666,38.6041,38.5479,38.6041,39786.0
2018-03-22 14:40:00,41.22,41.23,41.17,41.19,45767.0,38.6041,38.6134,38.5572,38.576,45767.0
2018-03-22 14:50:00,41.18,41.19,41.06,41.08,48232.0,38.5666,38.576,38.4542,38.473,48232.0
2018-03-22 15:00:00,41.08,41.16,41.03,41.03,132774.0,38.473,38.5479,38.4261,38.4261,132774.0
2018-03-22 15:10:00,41.04,41.05,40.91,40.93,66714.0,38.4355,38.4449,38.3137,38.3325,66714.0
2018-03-22 15:20:00,40.94,41.02,40.85,40.85,77606.0,38.3418,38.4168,38.2575,38.2575,77606.0
2018-03-22 15:30:00,40.84,40.86,40.78,40.78,145375.0,38.2482,38.2669,38.192,38.192,145375.0
2018-03-22 15:40:00,40.78,40.78,40.6,40.64,244000.0,38.192,38.192,38.0234,38.0609,244000.0
2018-03-22 15:50:00,40.64,40.68,40.58,40.58,371999.0,38.0609,38.0983,38.0047,38.0047,371999.0
2018-03-23 09:30:00,40.69,41.02,40.69,40.91,139713.0,38.1077,38.4168,38.1077,38.3137,139713.0
2018-03-23 09:40:00,40.91,40.91,40.71,40.77,81862.0,38.3137,38.3137,38.1264,38.1826,81862.0
2018-03-23 09:50:00,40.77,40.81,40.71,40.73,76804.0,38.1826,38.2201,38.1264,38.1452,76804.0
2018-03-23 10:00:00,40.73,40.82,40.71,40.77,91100.0,38.1452,38.2295,38.1264,38.1826,91100.0
2018-03-23 10:10:00,40.76,40.85,40.72,40.73,63832.0,38.1733,38.2575,38.1358,38.1452,63832.0
2018-03-23 10:20:00,40.73,40.73,40.59,40.64,46022.0,38.1452,38.1452,38.014,38.0609,46022.0
2018-03-23 10:30:00,40.65,40.7,40.62,40.62,35105.0,38.0702,38.1171,38.0421,38.0421,35105.0
2018-03-23 10:40:00,40.62,40.76,40.62,40.75,38159.0,38.0421,38.1733,38.0421,38.1639,38159.0
2018-03-23 10:50:00,40.75,40.81,40.72,40.81,18790.0,38.1639,38.2201,38.1358,38.2201,18790.0
2018-03-23 11:00:00,40.8,40.84,40.72,40.73,43267.0,38.2107,38.2482,38.1358,38.1452,43267.0
2018-03-23 11:10:00,40.73,40.73,40.67,40.71,12652.0,38.1452,38.1452,38.089,38.1264,12652.0
2018-03-23 11:20:00,40.71,40.74,40.66,40.67,22575.0,38.1264,38.1545,38.0796,38.089,22575.0
2018-03-23 11:30:00,40.66,40.67,40.57,40.57,26793.0,38.0796,38.089,37.9953,37.9953,26793.0
2018-03-23 11:40:00,40.57,40.57,40.48,40.48,25104.0,37.9953,37.9953,37.911,37.911,25104.0
2018-03-23 11:50:00,40.49,40.49,40.35,40.36,92884.0,37.9204,37.9204,37.7893,37.7986,92884.0
2018-03-23 12:00:00,40.35,40.46,40.35,40.42,51175.0,37.7893,37.8923,37.7893,37.8548,51175.0
2018-03-23 12:10:00,40.42,40.42,40.35,40.36,34819.0,37.8548,37.8548,37.7893,37.7986,34819.0
2018-03-23 12:20:00,40.35,40.51,40.35,40.5,41510.0,37.7893,37.9391,37.7893,37.9298,41510.0
2018-03-23 12:30:00,40.51,40.52,40.43,40.44,73553.0,37.9391,37.9485,37.8642,37.8736,73553.0
2018-03-23 12:40:00,40.44,40.44,40.36,40.4,32842.0,37.8736,37.8736,37.7986,37.8361,32842.0
2018-03-23 12:50:00,40.4,40.47,40.36,40.38,753854.0,37.8361,37.9017,37.7986,37.8174,753854.0
2018-03-23 13:00:00,40.37,40.48,40.35,40.47,39545.0,37.808,37.911,37.7893,37.9017,39545.0
2018-03-23 13:10:00,40.48,40.5,40.43,40.45,282959.0,37.911,37.9298,37.8642,37.8829,282959.0
2018-03-23 13:20:00,40.45,40.54,40.44,40.52,63736.0,37.8829,37.9672,37.8736,37.9485,63736.0
2018-03-23 13:30:00,40.52,40.56,40.44,40.45,52083.0,37.9485,37.986,37.8736,37.8829,52083.0
2018-03-23 13:40:00,40.46,40.51,40.42,40.5,14300.0,37.8923,37.9391,37.8548,37.9298,14300.0
2018-03-23 13:50:00,40.5,40.59,40.5,40.56,15341.0,37.9298,38.014,37.9298,37.986,15341.0
2018-03-23 14:00:00,40.6,40.62,40.53,40.53,33462.0,38.0234,38.0421,37.9579,37.9579,33462.0
2018-03-23 14:10:00,40.53,40.53,40.44,40.47,24144.0,37.9579,37.9579,37.8736,37.9017,24144.0
2018-03-23 14:20:00,40.47,40.49,40.43,40.48,43440.0,37.9017,37.9204,37.8642,37.911,43440.0
2018-03-23 14:30:00,40.47,40.48,40.38,40.41,84065.0,37.9017,37.911,37.8174,37.8455,84065.0
2018-03-23 14:40:00,40.41,40.44,40.24,40.25,61348.0,37.8455,37.8736,37.6863,37.6956,61348.0
2018-03-23 14:50:00,40.26,40.26,40.05,40.07,180749.0,37.705,37.705,37.5083,37.527,180749.0
2018-03-23 15:00:00,40.08,40.1,40.01,40.01,92444.0,37.5364,37.5551,37.4709,37.4709,92444.0
2018-03-23 15:10:00,40.01,40.23,40.01,40.17,98716.0,37.4709,37.6769,37.4709,37.6207,98716.0
2018-03-23 15:20:00,40.16,40.17,40.04,40.12,112980.0,37.6113,37.6207,37.499,37.5739,112980.0
2018-03-23 15:30:00,40.11,40.11,40.0,40.05,277202.0,37.5645,37.5645,37.4615,37.5083,277202.0
2018-03-23 15:40:00,40.05,40.09,39.93,39.95,385362.0,37.5083,37.5458,37.3959,37.4147,385362.0
2018-03-23 15:50:00,39.95,39.95,39.85,39.89,355450.0,37.4147,37.4147,37.321,37.3585,355450.0
2018-03-26 09:30:00,40.76,40.95,40.74,40.86,286627.0,38.1733,38.3512,38.1545,38.2669,286627.0
2018-03-26 09:40:00,40.87,40.93,40.59,40.6,94689.0,38.2763,38.3325,38.014,38.0234,94689.0
2018-03-26 09:50:00,40.6,40.73,40.58,40.71,79087.0,38.0234,38.1452,38.0047,38.1264,79087.0
2018-03-26 10:00:00,40.7,40.77,40.68,40.69,32491.0,38.1171,38.1826,38.0983,38.1077,32491.0
2018-03-26 10:10:00,40.69,40.69,40.63,40.63,15086.0,38.1077,38.1077,38.0515,38.0515,15086.0
2018-03-26 10:20:00,40.63,40.63,40.52,40.54,69221.0,38.0515,38.0515,37.9485,37.9672,69221.0
2018-03-26 10:30:00,40.52,40.61,40.49,40.6,64562.0,37.9485,38.0328,37.9204,38.0234,64562.0
2018-03-26 10:40:00,40.59,40.59,40.47,40.51,45661.0,38.014,38.014,37.9017,37.9391,45661.0
2018-03-26 10:50:00,40.52,40.56,40.49,40.52,19845.0,37.9485,37.986,37.9204,37.9485,19845.0
2018-03-26 11:00:00,40.51,40.56,40.38,40.39,131448.0,37.9391,37.986,37.8174,37.8267,131448.0
2018-03-26 11:10:00,40.38,40.42,40.26,40.27,63490.0,37.8174,37.8548,37.705,37.7144,63490.0
2018-03-26 11:20:00,40.27,40.39,40.23,40.31,45308.0,37.7144,37.8267,37.6769,37.7518,45308.0
2018-03-26 11:30:00,40.31,40.42,40.3,40.41,29074.0,37.7518,37.8548,37.7425,37.8455,29074.0
2018-03-26 11:40:00,40.41,40.49,40.4,40.41,24765.0,37.8455,37.9204,37.8361,37.8455,24765.0
2018-03-26 11:50:00,40.41,40.48,40.41,40.44,39243.0,37.8455,37.911,37.8455,37.8736,39243.0
2018-03-26 12:00:00,40.45,40.47,40.39,40.45,25811.0,37.8829,37.9017,37.8267,37.8829,25811.0
2018-03-26 12:10:00,40.45,40.54,40.45,40.52,16930.0,37.8829,37.9672,37.8829,37.9485,16930.0
2018-03-26 12:20:00,40.52,40.58,40.5,40.5,21508.0,37.9485,38.0047,37.9298,37.9298,21508.0
2018-03-26 12:30:00,40.5,40.52,40.43,40.43,29506.0,37.9298,37.9485,37.8642,37.8642,29506.0
2018-03-26 12:40:00,40.43,40.45,40.36,40.37,31867.0,37.8642,37.8829,37.7986,37.808,31867.0
2018-03-26 12:50:00,40.38,40.4,40.32,40.32,25725.0,37.8174,37.8361,37.7612,37.7612,25725.0
2018-03-26 13:00:00,40.32,40.42,40.32,40.4,17100.0,37.7612,37.8548,37.7612,37.8361,17100.0
2018-03-26 13:10:00,40.41,40.47,40.41,40.42,30418.0,37.8455,37.9017,37.8455,37.8548,30418.0
2018-03-26 13:20:00,40.42,40.43,40.39,40.43,12326.0,37.8548,37.8642,37.8267,37.8642,12326.0
2018-03-26 13:30:00,40.43,40.45,40.37,40.45,11450.0,37.8642,37.8829,37.808,37.8829,11450.0
2018-03-26 13:40:00,40.46,40.51,40.44,40.51,45838.0,37.8923,37.9391,37.8736,37.9391,45838.0
2018-03-26 13:50:00,40.5,40.54,40.44,40.54,103199.0,37.9298,37.9672,37.8736,37.9672,103199.0
2018-03-26 14:00:00,40.54,40.65,40.52,40.64,37981.0,37.9672,38.0702,37.9485,38.0609,37981.0
2018-03-26 14:10:00,40.64,40.76,40.64,40.75,38752.0,38.0609,38.1733,38.0609,38.1639,38752.0
2018-03-26 14:20:00,40.76,40.76,40.66,40.72,23269.0,38.1733,38.1733,38.0796,38.1358,23269.0
2018-03-26 14:30:00,40.72,40.76,40.7,40.71,27012.0,38.1358,38.1733,38.1171,38.1264,27012.0
2018-03-26 14:40:00,40.72,40.76,40.68,40.69,13978.0,38.1358,38.1733,38.0983,38.1077,13978.0
2018-03-26 14:50:00,40.7,40.81,40.7,40.75,27331.0,38.1171,38.2201,38.1171,38.1639,27331.0
2018-03-26 15:00:00,40.75,40.86,40.75,40.85,18339.0,38.1639,38.2669,38.1639,38.2575,18339.0
2018-03-26 15:10:00,40.86,40.88,40.82,40.87,49405.0,38.2669,38.2856,38.2295,38.2763,49405.0
2018-03-26 15:20:00,40.88,40.9,40.84,40.9,25432.0,38.2856,38.3044,38.2482,38.3044,25432.0
2018-03-26 15:30:00,40.9,40.94,40.86,40.9,72005.0,38.3044,38.3418,38.2669,38.3044,72005.0
2018-03-26 15:40:00,40.9,40.98,40.88,40.98,81462.0,38.3044,38.3793,38.2856,38.3793,81462.0
2018-03-26 15:50:00,40.98,40.98,40.92,40.94,270702.0,38.3793,38.3793,38.3231,38.3418,270702.0
2018-03-27 09:30:00,41.03,41.08,40.64,40.7,90873.0,38.4261,38.473,38.0609,38.1171,90873.0
2018-03-27 09:40:00,40.68,40.75,40.54,40.54,154571.0,38.0983,38.1639,37.9672,37.9672,154571.0
2018-03-27 09:50:00,40.54,40.79,40.53,40.79,57091.0,37.9672,38.2014,37.9579,38.2014,57091.0
2018-03-27 10:00:00,40.79,40.87,40.75,40.82,56083.0,38.2014,38.2763,38.1639,38.2295,56083.0
2018-03-27 10:10:00,40.8,40.8,40.65,40.68,93733.0,38.2107,38.2107,38.0702,38.0983,93733.0
2018-03-27 10:20:00,40.67,40.73,40.62,40.71,31253.0,38.089,38.1452,38.0421,38.1264,31253.0
2018-03-27 10:30:00,40.7,40.7,40.6,40.67,77137.0,38.1171,38.1171,38.0234,38.089,77137.0
2018-03-27 10:40:00,40.68,40.78,40.67,40.74,40020.0,38.0983,38.192,38.089,38.1545,40020.0
2018-03-27 10:50:00,40.76,40.78,40.68,40.73,39996.0,38.1733,38.192,38.0983,38.1452,39996.0
2018-03-27 11:00:00,40.73,40.73,40.66,40.69,31274.0,38.1452,38.1452,38.0796,38.1077,31274.0
2018-03-27 11:10:00,40.68,40.69,40.63,40.67,13632.0,38.0983,38.1077,38.0515,38.089,13632.0
2018-03-27 11:20:00,40.66,40.69,40.63,40.66,19504.0,38.0796,38.1077,38.0515,38.0796,19504.0
2018-03-27 11:30:00,40.68,40.84,40.68,40.8,98467.0,38.0983,38.2482,38.0983,38.2107,98467.0
2018-03-27 11:40:00,40.8,40.95,40.79,40.94,87613.0,38.2107,38.3512,38.2014,38.3418,87613.0
2018-03-27 11:50:00,40.95,40.95,40.9,40.91,34167.0,38.3512,38.3512,38.3044,38.3137,34167.0
2018-03-27 12:00:00,40.91,40.97,40.88,40.89,20850.0,38.3137,38.3699,38.2856,38.295,20850.0
2018-03-27 12:10:00,40.89,40.92,40.87,40.91,24020.0,38.295,38.3231,38.2763,38.3137,24020.0
2018-03-27 12:20:00,40.92,40.92,40.85,40.87,22972.0,38.3231,38.3231,38.2575,38.2763,22972.0
2018-03-27 12:30:00,40.87,40.87,40.78,40.79,35643.0,38.2763,38.2763,38.192,38.2014,35643.0
2018-03-27 12:40:00,40.8,40.85,40.76,40.84,40496.0,38.2107,38.2575,38.1733,38.2482,40496.0
2018-03-27 12:50:00,40.84,40.89,40.82,40.87,23463.0,38.2482,38.295,38.2295,38.2763,23463.0
2018-03-27 13:00:00,40.88,40.94,40.88,40.94,16307.0,38.2856,38.3418,38.2856,38.3418,16307.0
2018-03-27 13:10:00,40.94,41.0,40.93,40.94,36586.0,38.3418,38.398,38.3325,38.3418,36586.0
2018-03-27 13:20:00,40.93,40.94,40.81,40.82,42215.0,38.3325,38.3418,38.2201,38.2295,42215.0
2018-03-27 13:30:00,40.82,40.84,40.74,40.75,51369.0,38.2295,38.2482,38.1545,38.1639,51369.0
2018-03-27 13:40:00,40.75,40.8,40.7,40.71,74988.0,38.1639,38.2107,38.1171,38.1264,74988.0
2018-03-27 13:50:00,40.71,40.8,40.66,40.8,44702.0,38.1264,38.2107,38.0796,38.2107,44702.0
2018-03-27 14:00:00,40.79,40.79,40.7,40.7,140539.0,38.2014,38.2014,38.1171,38.1171,140539.0
2018-03-27 14:10:00,40.7,40.86,40.69,40.85,61272.0,38.1171,38.2669,38.1077,38.2575,61272.0
2018-03-27 14:20:00,40.84,40.85,40.71,40.73,115981.0,38.2482,38.2575,38.1264,38.1452,115981.0
2018-03-27 14:30:00,40.74,40.81,40.7,40.8,119341.0,38.1545,38.2201,38.1171,38.2107,119341.0
2018-03-27 14:40:00,40.8,40.83,40.64,40.65,106907.0,38.2107,38.2388,38.0609,38.0702,106907.0
2018-03-27 14:50:00,40.66,40.69,40.6,40.6,170414.0,38.0796,38.1077,38.0234,38.0234,170414.0
2018-03-27 15:00:00,40.6,40.6,40.33,40.41,355571.0,38.0234,38.0234,37.7705,37.8455,355571.0
2018-03-27 15:10:00,40.43,40.54,40.37,40.49,179552.0,37.8642,37.9672,37.808,37.9204,179552.0
2018-03-27 15:20:00,40.48,40.5,40.32,40.34,207034.0,37.911,37.9298,37.7612,37.7799,207034.0
2018-03-27 15:30:00,40.33,40.38,40.15,40.34,255731.0,37.7705,37.8174,37.602,37.7799,255731.0
2018-03-27 15:40:00,40.35,40.35,40.07,40.13,270668.0,37.7893,37.7893,37.527,37.5832,270668.0
2018-03-27 15:50:00,40.13,40.34,40.12,40.32,333300.0,37.5832,37.7799,37.5739,37.7612,333300.0
2018-03-28 09:30:00,40.33,40.42,40.31,40.31,53404.0,37.7705,37.8548,37.7518,37.7518,53404.0
2018-03-28 09:40:00,40.3,40.51,40.29,40.51,224795.0,37.7425,37.9391,37.7331,37.9391,224795.0
2018-03-28 09:50:00,40.51,40.61,40.41,40.6,77536.0,37.9391,38.0328,37.8455,38.0234,77536.0
2018-03-28 10:00:00,40.61,40.75,40.59,40.68,139888.0,38.0328,38.1639,38.014,38.0983,139888.0
2018-03-28 10:10:00,40.67,40.68,40.47,40.49,50532.0,38.089,38.0983,37.9017,37.9204,50532.0
2018-03-28 10:20:00,40.5,40.56,40.46,40.53,42487.0,37.9298,37.986,37.8923,37.9579,42487.0
2018-03-28 10:30:00,40.54,40.61,40.41,40.45,44107.0,37.9672,38.0328,37.8455,37.8829,44107.0
2018-03-28 10:40:00,40.43,40.43,40.21,40.25,78012.0,37.8642,37.8642,37.6582,37.6956,78012.0
2018-03-28 10:50:00,40.24,40.37,40.2,40.27,65686.0,37.6863,37.808,37.6488,37.7144,65686.0
2018-03-28 11:00:00,40.28,40.4,40.27,40.36,49469.0,37.7237,37.8361,37.7144,37.7986,49469.0
2018-03-28 11:10:00,40.37,40.39,40.14,40.27,77484.0,37.808,37.8267,37.5926,37.7144,77484.0
2018-03-28 11:20:00,40.27,40.27,40.14,40.14,47964.0,37.7144,37.7144,37.5926,37.5926,47964.0
2018-03-28 11:30:00,40.14,40.26,40.08,40.22,54886.0,37.5926,37.705,37.5364,37.6675,54886.0
2018-03-28 11:40:00,40.21,40.33,40.21,40.25,53227.0,37.6582,37.7705,37.6582,37.6956,53227.0
2018-03-28 11:50:00,40.26,40.33,40.19,40.26,35100.0,37.705,37.7705,37.6394,37.705,35100.0
2018-03-28 12:00:00,40.27,40.33,40.25,40.31,33099.0,37.7144,37.7705,37.6956,37.7518,33099.0
2018-03-28 12:10:00,40.32,40.53,40.32,40.53,68008.0,37.7612,37.9579,37.7612,37.9579,68008.0
2018-03-28 12:20:00,40.53,40.57,40.39,40.4,79069.0,37.9579,37.9953,37.8267,37.8361,79069.0
2018-03-28 12:30:00,40.41,40.42,40.37,40.4,31150.0,37.8455,37.8548,37.808,37.8361,31150.0
2018-03-28 12:40:00,40.41,40.5,40.4,40.42,30558.0,37.8455,37.9298,37.8361,37.8548,30558.0
2018-03-28 12:50:00,40.41,40.44,40.27,40.27,25350.0,37.8455,37.8736,37.7144,37.7144,25350.0
2018-03-28 13:00:00,40.27,40.32,40.2,40.31,73684.0,37.7144,37.7612,37.6488,37.7518,73684.0
2018-03-28 13:10:00,40.31,40.35,40.26,40.3,42987.0,37.7518,37.7893,37.705,37.7425,42987.0
2018-03-28 13:20:00,40.3,40.43,40.29,40.37,49821.0,37.7425,37.8642,37.7331,37.808,49821.0
2018-03-28 13:30:00,40.38,40.4,40.32,40.37,31350.0,37.8174,37.8361,37.7612,37.808,31350.0
2018-03-28 13:40:00,40.36,40.47,40.31,40.45,60643.0,37.7986,37.9017,37.7518,37.8829,60643.0
2018-03-28 13:50:00,40.43,40.43,40.36,40.39,43971.0,37.8642,37.8642,37.7986,37.8267,43971.0
2018-03-28 14:00:00,40.39,40.44,40.3,40.34,77972.0,37.8267,37.8736,37.7425,37.7799,77972.0
2018-03-28 14:10:00,40.34,40.45,40.29,40.43,40700.0,37.7799,37.8829,37.7331,37.8642,40700.0
2018-03-28 14:20:00,40.44,40.48,40.38,40.38,42600.0,37.8736,37.911,37.8174,37.8174,42600.0
2018-03-28 14:30:00,40.37,40.47,40.36,40.47,40348.0,37.808,37.9017,37.7986,37.9017,40348.0
2018-03-28 14:40:00,40.49,40.54,40.33,40.36,53075.0,37.9204,37.9672,37.7705,37.7986,53075.0
2018-03-28 14:50:00,40.34,40.38,40.27,40.28,29952.0,37.7799,37.8174,37.7144,37.7237,29952.0
2018-03-28 15:00:00,40.27,40.3,40.1,40.11,150671.0,37.7144,37.7425,37.5551,37.5645,150671.0
2018-03-28 15:10:00,40.11,40.27,40.11,40.22,95269.0,37.5645,37.7144,37.5645,37.6675,95269.0
2018-03-28 15:20:00,40.22,40.28,40.17,40.27,35634.0,37.6675,37.7237,37.6207,37.7144,35634.0
2018-03-28 15:30:00,40.27,40.37,40.21,40.35,131760.0,37.7144,37.808,37.6582,37.7893,131760.0
2018-03-28 15:40:00,40.35,40.36,40.24,40.29,104735.0,37.7893,37.7986,37.6863,37.7331,104735.0
2018-03-28 15:50:00,40.29,40.31,40.22,40.23,185570.0,37.7331,37.7518,37.6675,37.6769,185570.0
2018-03-29 09:30:00,40.36,40.59,40.36,40.57,35544.0,37.7986,38.014,37.7986,37.9953,35544.0
2018-03-29 09:40:00,40.56,40.56,40.45,40.5,21779.0,37.986,37.986,37.8829,37.9298,21779.0
2018-03-29 09:50:00,40.49,40.59,40.46,40.48,35664.0,37.9204,38.014,37.8923,37.911,35664.0
2018-03-29 10:00:00,40.48,40.62,40.4,40.42,35373.0,37.911,38.0421,37.8361,37.8548,35373.0
2018-03-29 10:10:00,40.42,40.55,40.42,40.5,23000.0,37.8548,37.9766,37.8548,37.9298,23000.0
2018-03-29 10:20:00,40.5,40.58,40.47,40.51,29570.0,37.9298,38.0047,37.9017,37.9391,29570.0
2018-03-29 10:30:00,40.51,40.56,40.47,40.55,21248.0,37.9391,37.986,37.9017,37.9766,21248.0
2018-03-29 10:40:00,40.55,40.6,40.53,40.55,40385.0,37.9766,38.0234,37.9579,37.9766,40385.0
2018-03-29 10:50:00,40.55,40.7,40.54,40.7,35819.0,37.9766,38.1171,37.9672,38.1171,35819.0
2018-03-29 11:00:00,40.7,40.78,40.67,40.73,45786.0,38.1171,38.192,38.089,38.1452,45786.0
2018-03-29 11:10:00,40.75,40.75,40.64,40.65,30226.0,38.1639,38.1639,38.0609,38.0702,30226.0
2018-03-29 11:20:00,40.64,40.69,40.62,40.67,17499.0,38.0609,38.1077,38.0421,38.089,17499.0
2018-03-29 11:30:00,40.67,40.67,40.6,40.63,22498.0,38.089,38.089,38.0234,38.0515,22498.0
2018-03-29 11:40:00,40.63,40.69,40.63,40.69,28714.0,38.0515,38.1077,38.0515,38.1077,28714.0
2018-03-29 11:50:00,40.69,40.73,40.67,40.72,17830.0,38.1077,38.1452,38.089,38.1358,17830.0
2018-03-29 12:00:00,40.72,40.73,40.64,40.66,17401.0,38.1358,38.1452,38.0609,38.0796,17401.0
2018-03-29 12:10:00,40.66,40.69,40.63,40.67,20201.0,38.0796,38.1077,38.0515,38.089,20201.0
2018-03-29 12:20:00,40.68,40.74,40.67,40.73,19400.0,38.0983,38.1545,38.089,38.1452,19400.0
2018-03-29 12:30:00,40.73,40.73,40.68,40.68,7626.0,38.1452,38.1452,38.0983,38.0983,7626.0
2018-03-29 12:40:00,40.68,40.71,40.67,40.68,8700.0,38.0983,38.1264,38.089,38.0983,8700.0
2018-03-29 12:50:00,40.68,40.73,40.68,40.72,12399.0,38.0983,38.1452,38.0983,38.1358,12399.0
2018-03-29 13:00:00,40.72,40.74,40.64,40.66,31451.0,38.1358,38.1545,38.0609,38.0796,31451.0
2018-03-29 13:10:00,40.66,40.72,40.65,40.72,9516.0,38.0796,38.1358,38.0702,38.1358,9516.0
2018-03-29 13:20:00,40.71,40.72,40.7,40.72,6232.0,38.1264,38.1358,38.1171,38.1358,6232.0
2018-03-29 13:30:00,40.73,40.77,40.71,40.74,14215.0,38.1452,38.1826,38.1264,38.1545,14215.0
2018-03-29 13:40:00,40.74,40.83,40.74,40.83,8714.0,38.1545,38.2388,38.1545,38.2388,8714.0
2018-03-29 13:50:00,40.82,40.87,40.81,40.81,13948.0,38.2295,38.2763,38.2201,38.2201,13948.0
2018-03-29 14:00:00,40.81,40.86,40.8,40.85,14596.0,38.2201,38.2669,38.2107,38.2575,14596.0
2018-03-29 14:10:00,40.86,40.91,40.81,40.84,22651.0,38.2669,38.3137,38.2201,38.2482,22651.0
2018-03-29 14:20:00,40.84,40.85,40.79,40.85,25149.0,38.2482,38.2575,38.2014,38.2575,25149.0
2018-03-29 14:30:00,40.86,40.89,40.84,40.87,11813.0,38.2669,38.295,38.2482,38.2763,11813.0
2018-03-29 14:40:00,40.87,40.95,40.86,40.94,25152.0,38.2763,38.3512,38.2669,38.3418,25152.0
2018-03-29 14:50:00,40.93,40.93,40.84,40.84,28808.0,38.3325,38.3325,38.2482,38.2482,28808.0
2018-03-29 15:00:00,40.84,40.96,40.82,40.96,150683.0,38.2482,38.3606,38.2295,38.3606,150683.0
2018-03-29 15:10:00,40.95,40.99,40.92,40.93,21835.0,38.3512,38.3887,38.3231,38.3325,21835.0
2018-03-29 15:20:00,40.93,40.93,40.85,40.9,53560.0,38.3325,38.3325,38.2575,38.3044,53560.0
2018-03-29 15:30:00,40.89,40.89,40.78,40.85,31460.0,38.295,38.295,38.192,38.2575,31460.0
2018-03-29 15:40:00,40.86,40.93,40.82,40.93,125002.0,38.2669,38.3325,38.2295,38.3325,125002.0
2018-03-29 15:50:00,40.94,40.95,40.79,40.79,178771.0,38.3418,38.3512,38.2014,38.2014,178771.0
2018-04-02 09:30:00,40.53,40.67,40.5,40.66,97399.0,37.9579,38.089,37.9298,38.0796,97399.0
2018-04-02 09:40:00,40.65,40.67,40.42,40.42,283374.0,38.0702,38.089,37.8548,37.8548,283374.0
2018-04-02 09:50:00,40.4,40.4,40.29,40.3,287990.0,37.8361,37.8361,37.7331,37.7425,287990.0
2018-04-02 10:00:00,40.3,40.3,40.05,40.08,281378.0,37.7425,37.7425,37.5083,37.5364,281378.0
2018-04-02 10:10:00,40.07,40.09,39.9,39.91,187068.0,37.527,37.5458,37.3678,37.3772,187068.0
2018-04-02 10:20:00,39.92,40.04,39.89,39.94,139216.0,37.3866,37.499,37.3585,37.4053,139216.0
2018-04-02 10:30:00,39.96,39.96,39.89,39.93,36554.0,37.424,37.424,37.3585,37.3959,36554.0
2018-04-02 10:40:00,39.94,39.99,39.91,39.92,28419.0,37.4053,37.4521,37.3772,37.3866,28419.0
2018-04-02 10:50:00,39.91,39.91,39.67,39.69,57067.0,37.3772,37.3772,37.1524,37.1712,57067.0
2018-04-02 11:00:00,39.67,39.69,39.54,39.56,170734.0,37.1524,37.1712,37.0307,37.0494,170734.0
2018-04-02 11:10:00,39.56,39.58,39.47,39.52,88057.0,37.0494,37.0681,36.9651,37.012,88057.0
2018-04-02 11:20:00,39.53,39.65,39.53,39.65,234375.0,37.0213,37.1337,37.0213,37.1337,234375.0
2018-04-02 11:30:00,39.65,39.65,39.38,39.4,144535.0,37.1337,37.1337,36.8808,36.8996,144535.0
2018-04-02 11:40:00,39.41,39.49,39.33,39.48,243975.0,36.9089,36.9839,36.834,36.9745,243975.0
2018-04-02 11:50:00,39.47,39.49,39.38,39.46,89890.0,36.9651,36.9839,36.8808,36.9558,89890.0
2018-04-02 12:00:00,39.47,39.47,39.29,39.3,70712.0,36.9651,36.9651,36.7965,36.8059,70712.0
2018-04-02 12:10:00,39.3,39.33,39.19,39.31,98010.0,36.8059,36.834,36.7029,36.8153,98010.0
2018-04-02 12:20:00,39.31,39.36,39.28,39.34,69947.0,36.8153,36.8621,36.7872,36.8434,69947.0
2018-04-02 12:30:00,39.33,39.47,39.33,39.4,96468.0,36.834,36.9651,36.834,36.8996,96468.0
2018-04-02 12:40:00,39.4,39.51,39.38,39.48,148421.0,36.8996,37.0026,36.8808,36.9745,148421.0
2018-04-02 12:50:00,39.47,39.52,39.43,39.5,520193.0,36.9651,37.012,36.9277,36.9932,520193.0
2018-04-02 13:00:00,39.49,39.54,39.42,39.44,204660.0,36.9839,37.0307,36.9183,36.937,204660.0
2018-04-02 13:10:00,39.44,39.49,39.41,39.43,40429.0,36.937,36.9839,36.9089,36.9277,40429.0
2018-04-02 13:20:00,39.44,39.46,39.33,39.34,52952.0,36.937,36.9558,36.834,36.8434,52952.0
2018-04-02 13:30:00,39.34,39.42,39.33,39.35,36765.0,36.8434,36.9183,36.834,36.8527,36765.0
2018-04-02 13:40:00,39.35,39.35,39.18,39.18,46893.0,36.8527,36.8527,36.6935,36.6935,46893.0
2018-04-02 13:50:00,39.19,39.27,39.18,39.18,34186.0,36.7029,36.7778,36.6935,36.6935,34186.0
2018-04-02 14:00:00,39.17,39.22,39.08,39.2,79042.0,36.6842,36.731,36.5999,36.7123,79042.0
2018-04-02 14:10:00,39.2,39.26,39.15,39.25,65532.0,36.7123,36.7685,36.6654,36.7591,65532.0
2018-04-02 14:20:00,39.25,39.33,39.18,39.23,65704.0,36.7591,36.834,36.6935,36.7404,65704.0
2018-04-02 14:30:00,39.22,39.33,39.2,39.24,78744.0,36.731,36.834,36.7123,36.7497,78744.0
2018-04-02 14:40:00,39.24,39.29,39.17,39.28,48203.0,36.7497,36.7965,36.6842,36.7872,48203.0
2018-04-02 14:50:00,39.3,39.42,39.3,39.37,92667.0,36.8059,36.9183,36.8059,36.8715,92667.0
2018-04-02 15:00:00,39.37,39.39,39.32,39.35,249985.0,36.8715,36.8902,36.8246,36.8527,249985.0
2018-04-02 15:10:00,39.36,39.47,39.33,39.47,75119.0,36.8621,36.9651,36.834,36.9651,75119.0
2018-04-02 15:20:00,39.48,39.49,39.33,39.35,134202.0,36.9745,36.9839,36.834,36.8527,134202.0
2018-04-02 15:30:00,39.35,39.38,39.28,39.3,77300.0,36.8527,36.8808,36.7872,36.8059,77300.0
2018-04-02 15:40:00,39.3,39.51,39.27,39.51,130188.0,36.8059,37.0026,36.7778,37.0026,130188.0
2018-04-02 15:50:00,39.51,39.61,39.49,39.51,374780.0,37.0026,37.0962,36.9839,37.0026,374780.0
2018-04-03 09:30:00,39.59,39.73,39.51,39.73,54785.0,37.0775,37.2086,37.0026,37.2086,54785.0
2018-04-03 09:40:00,39.73,39.83,39.69,39.78,41150.0,37.2086,37.3023,37.1712,37.2555,41150.0
2018-04-03 09:50:00,39.78,39.8,39.57,39.62,42273.0,37.2555,37.2742,37.0588,37.1056,42273.0
2018-04-03 10:00:00,39.64,39.65,39.54,39.57,20274.0,37.1243,37.1337,37.0307,37.0588,20274.0
2018-04-03 10:10:00,39.55,39.58,39.45,39.46,33994.0,37.04,37.0681,36.9464,36.9558,33994.0
2018-04-03 10:20:00,39.44,39.47,39.37,39.45,53546.0,36.937,36.9651,36.8715,36.9464,53546.0
2018-04-03 10:30:00,39.44,39.58,39.42,39.54,41173.0,36.937,37.0681,36.9183,37.0307,41173.0
2018-04-03 10:40:00,39.52,39.69,39.52,39.64,19549.0,37.012,37.1712,37.012,37.1243,19549.0
2018-04-03 10:50:00,39.64,39.73,39.6,39.7,48587.0,37.1243,37.2086,37.0869,37.1805,48587.0
2018-04-03 11:00:00,39.71,39.82,39.71,39.8,69277.0,37.1899,37.2929,37.1899,37.2742,69277.0
2018-04-03 11:10:00,39.8,39.8,39.71,39.73,27212.0,37.2742,37.2742,37.1899,37.2086,27212.0
2018-04-03 11:20:00,39.72,39.83,39.69,39.75,15716.0,37.1993,37.3023,37.1712,37.2274,15716.0
2018-04-03 11:30:00,39.75,39.77,39.59,39.61,44892.0,37.2274,37.2461,37.0775,37.0962,44892.0
2018-04-03 11:40:00,39.61,39.72,39.6,39.67,10845.0,37.0962,37.1993,37.0869,37.1524,10845.0
2018-04-03 11:50:00,39.66,39.67,39.61,39.63,13852.0,37.1431,37.1524,37.0962,37.115,13852.0
2018-04-03 12:00:00,39.63,39.78,39.63,39.75,12162.0,37.115,37.2555,37.115,37.2274,12162.0
2018-04-03 12:10:00,39.74,39.78,39.71,39.73,12468.0,37.218,37.2555,37.1899,37.2086,12468.0
2018-04-03 12:20:00,39.73,39.74,39.65,39.67,22907.0,37.2086,37.218,37.1337,37.1524,22907.0
2018-04-03 12:30:00,39.66,39.72,39.66,39.68,7535.0,37.1431,37.1993,37.1431,37.1618,7535.0
2018-04-03 12:40:00,39.69,39.74,39.63,39.65,11147.0,37.1712,37.218,37.115,37.1337,11147.0
2018-04-03 12:50:00,39.66,39.72,39.66,39.7,5136.0,37.1431,37.1993,37.1431,37.1805,5136.0
2018-04-03 13:00:00,39.69,39.72,39.66,39.68,12302.0,37.1712,37.1993,37.1431,37.1618,12302.0
2018-04-03 13:10:00,39.69,39.71,39.63,39.7,19042.0,37.1712,37.1899,37.115,37.1805,19042.0
2018-04-03 13:20:00,39.71,39.85,39.7,39.78,16603.0,37.1899,37.321,37.1805,37.2555,16603.0
2018-04-03 13:30:00,39.79,39.8,39.7,39.7,104158.0,37.2648,37.2742,37.1805,37.1805,104158.0
2018-04-03 13:40:00,39.7,39.76,39.64,39.65,30048.0,37.1805,37.2367,37.1243,37.1337,30048.0
2018-04-03 13:50:00,39.65,39.8,39.65,39.8,16087.0,37.1337,37.2742,37.1337,37.2742,16087.0
2018-04-03 14:00:00,39.79,39.8,39.72,39.75,17803.0,37.2648,37.2742,37.1993,37.2274,17803.0
2018-04-03 14:10:00,39.75,39.75,39.67,39.69,21406.0,37.2274,37.2274,37.1524,37.1712,21406.0
2018-04-03 14:20:00,39.68,39.76,39.68,39.73,20753.0,37.1618,37.2367,37.1618,37.2086,20753.0
2018-04-03 14:30:00,39.72,39.72,39.64,39.69,26291.0,37.1993,37.1993,37.1243,37.1712,26291.0
2018-04-03 14:40:00,39.69,39.86,39.64,39.85,71221.0,37.1712,37.3304,37.1243,37.321,71221.0
2018-04-03 14:50:00,39.85,39.95,39.8,39.93,34752.0,37.321,37.4147,37.2742,37.3959,34752.0
2018-04-03 15:00:00,39.91,40.13,39.89,40.12,39066.0,37.3772,37.5832,37.3585,37.5739,39066.0
2018-04-03 15:10:00,40.09,40.12,39.95,40.03,81438.0,37.5458,37.5739,37.4147,37.4896,81438.0
2018-04-03 15:20:00,40.05,40.14,39.99,40.13,56411.0,37.5083,37.5926,37.4521,37.5832,56411.0
2018-04-03 15:30:00,40.14,40.15,39.94,40.02,36774.0,37.5926,37.602,37.4053,37.4802,36774.0
2018-04-03 15:40:00,40.02,40.06,39.96,39.99,61396.0,37.4802,37.5177,37.424,37.4521,61396.0
2018-04-03 15:50:00,39.98,40.05,39.96,40.05,126382.0,37.4428,37.5083,37.424,37.5083,126382.0
2018-04-04 09:30:00,39.68,39.94,39.55,39.94,174448.0,37.1618,37.4053,37.04,37.4053,174448.0
2018-04-04 09:40:00,39.94,40.17,39.87,40.07,384733.0,37.4053,37.6207,37.3397,37.527,384733.0
2018-04-04 09:50:00,40.08,40.37,40.08,40.36,568996.0,37.5364,37.808,37.5364,37.7986,568996.0
2018-04-04 10:00:00,40.34,40.45,40.24,40.38,215961.0,37.7799,37.8829,37.6863,37.8174,215961.0
2018-04-04 10:10:00,40.36,40.5,40.36,40.45,149155.0,37.7986,37.9298,37.7986,37.8829,149155.0
2018-04-04 10:20:00,40.43,40.52,40.36,40.48,57573.0,37.8642,37.9485,37.7986,37.911,57573.0
2018-04-04 10:30:00,40.47,40.5,40.37,40.42,73879.0,37.9017,37.9298,37.808,37.8548,73879.0
2018-04-04 10:40:00,40.41,40.52,40.37,40.52,50118.0,37.8455,37.9485,37.808,37.9485,50118.0
2018-04-04 10:50:00,40.53,40.53,40.36,40.45,23949.0,37.9579,37.9579,37.7986,37.8829,23949.0
2018-04-04 11:00:00,40.45,40.45,40.35,40.42,53551.0,37.8829,37.8829,37.7893,37.8548,53551.0
2018-04-04 11:10:00,40.43,40.47,40.37,40.41,41809.0,37.8642,37.9017,37.808,37.8455,41809.0
2018-04-04 11:20:00,40.42,40.59,40.42,40.55,99702.0,37.8548,38.014,37.8548,37.9766,99702.0
2018-04-04 11:30:00,40.55,40.64,40.47,40.49,332615.0,37.9766,38.0609,37.9017,37.9204,332615.0
2018-04-04 11:40:00,40.48,40.51,40.42,40.46,64951.0,37.911,37.9391,37.8548,37.8923,64951.0
2018-04-04 11:50:00,40.45,40.5,40.39,40.47,165809.0,37.8829,37.9298,37.8267,37.9017,165809.0
2018-04-04 12:00:00,40.47,40.54,40.42,40.54,139474.0,37.9017,37.9672,37.8548,37.9672,139474.0
2018-04-04 12:10:00,40.53,40.62,40.53,40.57,66008.0,37.9579,38.0421,37.9579,37.9953,66008.0
2018-04-04 12:20:00,40.57,40.7,40.53,40.68,264614.0,37.9953,38.1171,37.9579,38.0983,264614.0
2018-04-04 12:30:00,40.69,40.75,40.65,40.74,161079.0,38.1077,38.1639,38.0702,38.1545,161079.0
2018-04-04 12:40:00,40.74,40.86,40.72,40.85,73675.0,38.1545,38.2669,38.1358,38.2575,73675.0
2018-04-04 12:50:00,40.85,40.85,40.79,40.8,43650.0,38.2575,38.2575,38.2014,38.2107,43650.0
2018-04-04 13:00:00,40.8,40.84,40.76,40.77,33154.0,38.2107,38.2482,38.1733,38.1826,33154.0
2018-04-04 13:10:00,40.78,40.82,40.69,40.69,138059.0,38.192,38.2295,38.1077,38.1077,138059.0
2018-04-04 13:20:00,40.68,40.71,40.61,40.66,98713.0,38.0983,38.1264,38.0328,38.0796,98713.0
2018-04-04 13:30:00,40.67,40.72,40.62,40.67,48277.0,38.089,38.1358,38.0421,38.089,48277.0
2018-04-04 13:40:00,40.69,40.71,40.63,40.67,215067.0,38.1077,38.1264,38.0515,38.089,215067.0
2018-04-04 13:50:00,40.67,40.7,40.64,40.7,105371.0,38.089,38.1171,38.0609,38.1171,105371.0
2018-04-04 14:00:00,40.71,40.8,40.7,40.76,34180.0,38.1264,38.2107,38.1171,38.1733,34180.0
2018-04-04 14:10:00,40.77,40.96,40.74,40.96,460134.0,38.1826,38.3606,38.1545,38.3606,460134.0
2018-04-04 14:20:00,40.96,41.07,40.95,41.07,225229.0,38.3606,38.4636,38.3512,38.4636,225229.0
2018-04-04 14:30:00,41.08,41.08,40.93,40.94,78928.0,38.473,38.473,38.3325,38.3418,78928.0
2018-04-04 14:40:00,40.94,41.14,40.94,41.09,215567.0,38.3418,38.5291,38.3418,38.4823,215567.0
2018-04-04 14:50:00,41.11,41.26,41.1,41.25,85532.0,38.501,38.6415,38.4917,38.6322,85532.0
2018-04-04 15:00:00,41.25,41.3,41.22,41.27,95644.0,38.6322,38.679,38.6041,38.6509,95644.0
2018-04-04 15:10:00,41.28,41.28,41.18,41.21,143542.0,38.6603,38.6603,38.5666,38.5947,143542.0
2018-04-04 15:20:00,41.21,41.47,41.21,41.43,135031.0,38.5947,38.8382,38.5947,38.8007,135031.0
2018-04-04 15:30:00,41.42,41.46,41.38,41.42,79939.0,38.7914,38.8288,38.7539,38.7914,79939.0
2018-04-04 15:40:00,41.42,41.44,41.34,41.41,135417.0,38.7914,38.8101,38.7165,38.782,135417.0
2018-04-04 15:50:00,41.41,41.46,41.37,41.38,359526.0,38.782,38.8288,38.7445,38.7539,359526.0
2018-04-05 09:30:00,41.51,41.85,41.3,41.73,679743.0,38.8757,39.1941,38.679,39.0817,679743.0
2018-04-05 09:40:00,41.73,41.75,41.61,41.67,393272.0,39.0817,39.1004,38.9693,39.0255,393272.0
2018-04-05 09:50:00,41.67,41.9,41.67,41.88,132507.0,39.0255,39.2409,39.0255,39.2222,132507.0
2018-04-05 10:00:00,41.9,41.92,41.82,41.89,171657.0,39.2409,39.2596,39.166,39.2315,171657.0
2018-04-05 10:10:00,41.89,41.99,41.85,41.85,265507.0,39.2315,39.3252,39.1941,39.1941,265507.0
2018-04-05 10:20:00,41.85,41.89,41.8,41.85,247952.0,39.1941,39.2315,39.1473,39.1941,247952.0
2018-04-05 10:30:00,41.84,41.88,41.74,41.76,115330.0,39.1847,39.2222,39.0911,39.1098,115330.0
2018-04-05 10:40:00,41.76,41.79,41.7,41.76,43918.0,39.1098,39.1379,39.0536,39.1098,43918.0
2018-04-05 10:50:00,41.76,41.81,41.71,41.71,41680.0,39.1098,39.1566,39.063,39.063,41680.0
2018-04-05 11:00:00,41.72,41.97,41.72,41.97,42344.0,39.0723,39.3065,39.0723,39.3065,42344.0
2018-04-05 11:10:00,41.98,42.0,41.94,41.97,62378.0,39.3158,39.3346,39.2784,39.3065,62378.0
2018-04-05 11:20:00,41.97,42.02,41.97,41.98,67395.0,39.3065,39.3533,39.3065,39.3158,67395.0
2018-04-05 11:30:00,41.98,42.0,41.95,41.99,30931.0,39.3158,39.3346,39.2877,39.3252,30931.0
2018-04-05 11:40:00,41.99,41.99,41.84,41.87,16127.0,39.3252,39.3252,39.1847,39.2128,16127.0
2018-04-05 11:50:00,41.88,41.88,41.83,41.85,23132.0,39.2222,39.2222,39.1754,39.1941,23132.0
2018-04-05 12:00:00,41.84,41.88,41.82,41.84,23500.0,39.1847,39.2222,39.166,39.1847,23500.0
2018-04-05 12:10:00,41.84,41.85,41.75,41.8,34752.0,39.1847,39.1941,39.1004,39.1473,34752.0
2018-04-05 12:20:00,41.8,41.84,41.79,41.83,51577.0,39.1473,39.1847,39.1379,39.1754,51577.0
2018-04-05 12:30:00,41.83,41.84,41.75,41.83,68262.0,39.1754,39.1847,39.1004,39.1754,68262.0
2018-04-05 12:40:00,41.84,41.84,41.77,41.82,54177.0,39.1847,39.1847,39.1192,39.166,54177.0
2018-04-05 12:50:00,41.83,41.85,41.76,41.78,11608.0,39.1754,39.1941,39.1098,39.1285,11608.0
2018-04-05 13:00:00,41.78,41.83,41.77,41.79,23894.0,39.1285,39.1754,39.1192,39.1379,23894.0
2018-04-05 13:10:00,41.78,41.78,41.67,41.68,11570.0,39.1285,39.1285,39.0255,39.0349,11570.0
2018-04-05 13:20:00,41.68,41.68,41.6,41.65,23980.0,39.0349,39.0349,38.96,39.0068,23980.0
2018-04-05 13:30:00,41.63,41.72,41.63,41.64,35547.0,38.988,39.0723,38.988,38.9974,35547.0
2018-04-05 13:40:00,41.63,41.63,41.53,41.61,19878.0,38.988,38.988,38.8944,38.9693,19878.0
2018-04-05 13:50:00,41.6,41.68,41.6,41.61,20473.0,38.96,39.0349,38.96,38.9693,20473.0
2018-04-05 14:00:00,41.62,41.65,41.54,41.54,10900.0,38.9787,39.0068,38.9038,38.9038,10900.0
2018-04-05 14:10:00,41.55,41.68,41.55,41.66,22472.0,38.9131,39.0349,38.9131,39.0161,22472.0
2018-04-05 14:20:00,41.66,41.66,41.59,41.63,11596.0,39.0161,39.0161,38.9506,38.988,11596.0
2018-04-05 14:30:00,41.63,41.74,41.63,41.7,56732.0,38.988,39.0911,38.988,39.0536,56732.0
2018-04-05 14:40:00,41.7,41.78,41.7,41.75,30873.0,39.0536,39.1285,39.0536,39.1004,30873.0
2018-04-05 14:50:00,41.75,41.79,41.74,41.78,51930.0,39.1004,39.1379,39.0911,39.1285,51930.0
2018-04-05 15:00:00,41.78,41.79,41.72,41.78,69162.0,39.1285,39.1379,39.0723,39.1285,69162.0
2018-04-05 15:10:00,41.78,41.87,41.78,41.83,428788.0,39.1285,39.2128,39.1285,39.1754,428788.0
2018-04-05 15:20:00,41.82,41.85,41.77,41.77,37278.0,39.166,39.1941,39.1192,39.1192,37278.0
2018-04-05 15:30:00,41.77,41.78,41.66,41.67,56908.0,39.1192,39.1285,39.0161,39.0255,56908.0
2018-04-05 15:40:00,41.67,41.84,41.67,41.83,72384.0,39.0255,39.1847,39.0255,39.1754,72384.0
2018-04-05 15:50:00,41.83,41.86,41.76,41.76,303583.0,39.1754,39.2035,39.1098,39.1098,303583.0
2018-04-06 09:30:00,41.33,41.73,41.11,41.69,142388.0,38.7071,39.0817,38.501,39.0442,142388.0
2018-04-06 09:40:00,41.69,41.69,41.47,41.56,19978.0,39.0442,39.0442,38.8382,38.9225,19978.0
2018-04-06 09:50:00,41.58,41.67,41.53,41.53,28560.0,38.9412,39.0255,38.8944,38.8944,28560.0
2018-04-06 10:00:00,41.55,41.64,41.5,41.58,15411.0,38.9131,38.9974,38.8663,38.9412,15411.0
2018-04-06 10:10:00,41.58,41.6,41.5,41.55,22892.0,38.9412,38.96,38.8663,38.9131,22892.0
2018-04-06 10:20:00,41.55,41.6,41.38,41.38,99616.0,38.9131,38.96,38.7539,38.7539,99616.0
2018-04-06 10:30:00,41.39,41.45,41.36,41.41,14534.0,38.7633,38.8195,38.7352,38.782,14534.0
2018-04-06 10:40:00,41.4,41.4,41.25,41.26,23760.0,38.7726,38.7726,38.6322,38.6415,23760.0
2018-04-06 10:50:00,41.23,41.32,41.21,41.22,24395.0,38.6134,38.6977,38.5947,38.6041,24395.0
2018-04-06 11:00:00,41.2,41.2,41.05,41.12,52890.0,38.5853,38.5853,38.4449,38.5104,52890.0
2018-04-06 11:10:00,41.12,41.18,41.07,41.09,24333.0,38.5104,38.5666,38.4636,38.4823,24333.0
2018-04-06 11:20:00,41.1,41.13,41.03,41.08,33784.0,38.4917,38.5198,38.4261,38.473,33784.0
2018-04-06 11:30:00,41.11,41.18,41.09,41.17,70168.0,38.501,38.5666,38.4823,38.5572,70168.0
2018-04-06 11:40:00,41.18,41.21,41.11,41.11,118598.0,38.5666,38.5947,38.501,38.501,118598.0
2018-04-06 11:50:00,41.1,41.27,41.09,41.26,13000.0,38.4917,38.6509,38.4823,38.6415,13000.0
2018-04-06 12:00:00,41.24,41.25,41.16,41.21,8402.0,38.6228,38.6322,38.5479,38.5947,8402.0
2018-04-06 12:10:00,41.18,41.18,41.12,41.12,8410.0,38.5666,38.5666,38.5104,38.5104,8410.0
2018-04-06 12:20:00,41.09,41.11,41.03,41.03,6800.0,38.4823,38.501,38.4261,38.4261,6800.0
2018-04-06 12:30:00,41.03,41.14,41.02,41.13,15113.0,38.4261,38.5291,38.4168,38.5198,15113.0
2018-04-06 12:40:00,41.15,41.22,41.15,41.21,9459.0,38.5385,38.6041,38.5385,38.5947,9459.0
2018-04-06 12:50:00,41.21,41.27,41.17,41.27,10322.0,38.5947,38.6509,38.5572,38.6509,10322.0
2018-04-06 13:00:00,41.26,41.26,41.17,41.17,20280.0,38.6415,38.6415,38.5572,38.5572,20280.0
2018-04-06 13:10:00,41.15,41.15,41.09,41.13,16800.0,38.5385,38.5385,38.4823,38.5198,16800.0
2018-04-06 13:20:00,41.15,41.22,41.13,41.2,6209.0,38.5385,38.6041,38.5198,38.5853,6209.0
2018-04-06 13:30:00,41.19,41.24,41.09,41.09,16800.0,38.576,38.6228,38.4823,38.4823,16800.0
2018-04-06 13:40:00,41.08,41.1,40.98,40.99,18733.0,38.473,38.4917,38.3793,38.3887,18733.0
2018-04-06 13:50:00,40.99,40.99,40.85,40.87,26302.0,38.3887,38.3887,38.2575,38.2763,26302.0
2018-04-06 14:00:00,40.84,40.89,40.76,40.79,639472.0,38.2482,38.295,38.1733,38.2014,639472.0
2018-04-06 14:10:00,40.79,40.84,40.68,40.68,271450.0,38.2014,38.2482,38.0983,38.0983,271450.0
2018-04-06 14:20:00,40.68,40.77,40.68,40.71,155530.0,38.0983,38.1826,38.0983,38.1264,155530.0
2018-04-06 14:30:00,40.7,40.75,40.59,40.59,30843.0,38.1171,38.1639,38.014,38.014,30843.0
2018-04-06 14:40:00,40.59,40.69,40.51,40.53,124705.0,38.014,38.1077,37.9391,37.9579,124705.0
2018-04-06 14:50:00,40.52,40.52,40.39,40.47,94773.0,37.9485,37.9485,37.8267,37.9017,94773.0
2018-04-06 15:00:00,40.5,40.55,40.4,40.5,42390.0,37.9298,37.9766,37.8361,37.9298,42390.0
2018-04-06 15:10:00,40.49,40.7,40.49,40.62,126047.0,37.9204,38.1171,37.9204,38.0421,126047.0
2018-04-06 15:20:00,40.63,40.71,40.57,40.59,69982.0,38.0515,38.1264,37.9953,38.014,69982.0
2018-04-06 15:30:00,40.58,40.77,40.58,40.77,76894.0,38.0047,38.1826,38.0047,38.1826,76894.0
2018-04-06 15:40:00,40.77,40.83,40.71,40.73,81228.0,38.1826,38.2388,38.1264,38.1452,81228.0
2018-04-06 15:50:00,40.74,40.92,40.74,40.81,199495.0,38.1545,38.3231,38.1545,38.2201,199495.0
2018-04-09 09:30:00,40.92,41.02,40.69,40.69,109025.0,38.3231,38.4168,38.1077,38.1077,109025.0
2018-04-09 09:40:00,40.7,40.83,40.68,40.76,42944.0,38.1171,38.2388,38.0983,38.1733,42944.0
2018-04-09 09:50:00,40.77,40.95,40.76,40.92,42163.0,38.1826,38.3512,38.1733,38.3231,42163.0
2018-04-09 10:00:00,40.91,40.97,40.8,40.82,32191.0,38.3137,38.3699,38.2107,38.2295,32191.0
2018-04-09 10:10:00,40.81,40.87,40.76,40.76,60403.0,38.2201,38.2763,38.1733,38.1733,60403.0
2018-04-09 10:20:00,40.75,40.79,40.71,40.78,25750.0,38.1639,38.2014,38.1264,38.192,25750.0
2018-04-09 10:30:00,40.82,40.94,40.82,40.87,22901.0,38.2295,38.3418,38.2295,38.2763,22901.0
2018-04-09 10:40:00,40.85,40.95,40.83,40.87,16561.0,38.2575,38.3512,38.2388,38.2763,16561.0
2018-04-09 10:50:00,40.88,40.95,40.84,40.89,15233.0,38.2856,38.3512,38.2482,38.295,15233.0
2018-04-09 11:00:00,40.9,40.95,40.88,40.91,14712.0,38.3044,38.3512,38.2856,38.3137,14712.0
2018-04-09 11:10:00,40.92,41.04,40.92,41.03,10839.0,38.3231,38.4355,38.3231,38.4261,10839.0
2018-04-09 11:20:00,41.02,41.04,41.0,41.0,32941.0,38.4168,38.4355,38.398,38.398,32941.0
2018-04-09 11:30:00,41.0,41.08,40.97,40.97,20756.0,38.398,38.473,38.3699,38.3699,20756.0
2018-04-09 11:40:00,40.97,41.05,40.97,41.01,8621.0,38.3699,38.4449,38.3699,38.4074,8621.0
2018-04-09 11:50:00,40.99,40.99,40.91,40.97,18091.0,38.3887,38.3887,38.3137,38.3699,18091.0
2018-04-09 12:00:00,40.98,41.03,40.97,41.02,14011.0,38.3793,38.4261,38.3699,38.4168,14011.0
2018-04-09 12:10:00,41.01,41.01,40.95,40.95,12828.0,38.4074,38.4074,38.3512,38.3512,12828.0
2018-04-09 12:20:00,40.95,40.99,40.93,40.93,20300.0,38.3512,38.3887,38.3325,38.3325,20300.0
2018-04-09 12:30:00,40.93,40.93,40.88,40.88,32341.0,38.3325,38.3325,38.2856,38.2856,32341.0
2018-04-09 12:40:00,40.87,40.95,40.87,40.95,7721.0,38.2763,38.3512,38.2763,38.3512,7721.0
2018-04-09 12:50:00,40.95,40.98,40.94,40.95,8709.0,38.3512,38.3793,38.3418,38.3512,8709.0
2018-04-09 13:00:00,40.96,41.05,40.96,41.03,20702.0,38.3606,38.4449,38.3606,38.4261,20702.0
2018-04-09 13:10:00,41.04,41.05,41.01,41.02,7453.0,38.4355,38.4449,38.4074,38.4168,7453.0
2018-04-09 13:20:00,41.02,41.06,41.0,41.05,12204.0,38.4168,38.4542,38.398,38.4449,12204.0
2018-04-09 13:30:00,41.05,41.05,41.01,41.05,8425.0,38.4449,38.4449,38.4074,38.4449,8425.0
2018-04-09 13:40:00,41.04,41.06,41.0,41.05,13501.0,38.4355,38.4542,38.398,38.4449,13501.0
2018-04-09 13:50:00,41.07,41.11,41.06,41.06,12586.0,38.4636,38.501,38.4542,38.4542,12586.0
2018-04-09 14:00:00,41.05,41.05,40.94,40.96,26877.0,38.4449,38.4449,38.3418,38.3606,26877.0
2018-04-09 14:10:00,40.96,40.97,40.91,40.96,185518.0,38.3606,38.3699,38.3137,38.3606,185518.0
2018-04-09 14:20:00,40.97,40.97,40.9,40.94,18553.0,38.3699,38.3699,38.3044,38.3418,18553.0
2018-04-09 14:30:00,40.93,40.96,40.91,40.92,57628.0,38.3325,38.3606,38.3137,38.3231,57628.0
2018-04-09 14:40:00,40.93,40.94,40.86,40.93,55133.0,38.3325,38.3418,38.2669,38.3325,55133.0
2018-04-09 14:50:00,40.93,40.95,40.91,40.92,51591.0,38.3325,38.3512,38.3137,38.3231,51591.0
2018-04-09 15:00:00,40.92,40.93,40.88,40.9,33342.0,38.3231,38.3325,38.2856,38.3044,33342.0
2018-04-09 15:10:00,40.89,40.91,40.73,40.74,55613.0,38.295,38.3137,38.1452,38.1545,55613.0
2018-04-09 15:20:00,40.72,40.81,40.69,40.81,73232.0,38.1358,38.2201,38.1077,38.2201,73232.0
2018-04-09 15:30:00,40.8,40.82,40.71,40.71,114897.0,38.2107,38.2295,38.1264,38.1264,114897.0
2018-04-09 15:40:00,40.71,40.71,40.57,40.58,173929.0,38.1264,38.1264,37.9953,38.0047,173929.0
2018-04-09 15:50:00,40.58,40.62,40.45,40.47,252413.0,38.0047,38.0421,37.8829,37.9017,252413.0
2018-04-10 09:30:00,40.93,40.94,40.79,40.88,20314.0,38.3325,38.3418,38.2014,38.2856,20314.0
2018-04-10 09:40:00,40.89,40.97,40.86,40.92,39452.0,38.295,38.3699,38.2669,38.3231,39452.0
2018-04-10 09:50:00,40.9,40.9,40.73,40.77,25220.0,38.3044,38.3044,38.1452,38.1826,25220.0
2018-04-10 10:00:00,40.77,40.77,40.68,40.74,30166.0,38.1826,38.1826,38.0983,38.1545,30166.0
2018-04-10 10:10:00,40.74,40.87,40.71,40.85,19379.0,38.1545,38.2763,38.1264,38.2575,19379.0
2018-04-10 10:20:00,40.86,40.97,40.83,40.95,18269.0,38.2669,38.3699,38.2388,38.3512,18269.0
2018-04-10 10:30:00,40.96,41.01,40.93,40.94,28816.0,38.3606,38.4074,38.3325,38.3418,28816.0
2018-04-10 10:40:00,40.94,41.03,40.94,40.98,17895.0,38.3418,38.4261,38.3418,38.3793,17895.0
2018-04-10 10:50:00,40.98,41.08,40.98,41.04,12855.0,38.3793,38.473,38.3793,38.4355,12855.0
2018-04-10 11:00:00,41.03,41.14,41.03,41.05,17043.0,38.4261,38.5291,38.4261,38.4449,17043.0
2018-04-10 11:10:00,41.03,41.03,40.97,41.01,7970.0,38.4261,38.4261,38.3699,38.4074,7970.0
2018-04-10 11:20:00,41.01,41.09,41.0,41.03,24153.0,38.4074,38.4823,38.398,38.4261,24153.0
2018-04-10 11:30:00,41.02,41.1,41.02,41.1,9776.0,38.4168,38.4917,38.4168,38.4917,9776.0
2018-04-10 11:40:00,41.11,41.17,40.94,40.99,33674.0,38.501,38.5572,38.3418,38.3887,33674.0
2018-04-10 11:50:00,40.98,41.11,40.97,41.1,7800.0,38.3793,38.501,38.3699,38.4917,7800.0
2018-04-10 12:00:00,41.12,41.12,41.0,41.03,7900.0,38.5104,38.5104,38.398,38.4261,7900.0
2018-04-10 12:10:00,41.05,41.05,40.94,40.94,6765.0,38.4449,38.4449,38.3418,38.3418,6765.0
2018-04-10 12:20:00,40.91,40.91,40.67,40.77,68606.0,38.3137,38.3137,38.089,38.1826,68606.0
2018-04-10 12:30:00,40.75,40.88,40.75,40.82,11135.0,38.1639,38.2856,38.1639,38.2295,11135.0
2018-04-10 12:40:00,40.82,40.89,40.78,40.88,19200.0,38.2295,38.295,38.192,38.2856,19200.0
2018-04-10 12:50:00,40.87,40.91,40.8,40.88,16163.0,38.2763,38.3137,38.2107,38.2856,16163.0
2018-04-10 13:00:00,40.89,40.92,40.85,40.89,8719.0,38.295,38.3231,38.2575,38.295,8719.0
2018-04-10 13:10:00,40.9,41.01,40.9,40.97,14864.0,38.3044,38.4074,38.3044,38.3699,14864.0
2018-04-10 13:20:00,40.95,41.01,40.93,41.01,12302.0,38.3512,38.4074,38.3325,38.4074,12302.0
2018-04-10 13:30:00,41.01,41.06,40.97,40.99,18583.0,38.4074,38.4542,38.3699,38.3887,18583.0
2018-04-10 13:40:00,40.96,40.98,40.81,40.85,95586.0,38.3606,38.3793,38.2201,38.2575,95586.0
2018-04-10 13:50:00,40.84,40.96,40.84,40.94,7500.0,38.2482,38.3606,38.2482,38.3418,7500.0
2018-04-10 14:00:00,40.96,40.99,40.91,40.99,4800.0,38.3606,38.3887,38.3137,38.3887,4800.0
2018-04-10 14:10:00,41.01,41.04,40.99,41.02,9121.0,38.4074,38.4355,38.3887,38.4168,9121.0
2018-04-10 14:20:00,41.02,41.04,40.99,40.99,5444.0,38.4168,38.4355,38.3887,38.3887,5444.0
2018-04-10 14:30:00,40.99,41.03,40.9,40.96,24393.0,38.3887,38.4261,38.3044,38.3606,24393.0
2018-04-10 14:40:00,40.96,41.06,40.88,40.96,45566.0,38.3606,38.4542,38.2856,38.3606,45566.0
2018-04-10 14:50:00,40.96,41.02,40.95,41.01,14627.0,38.3606,38.4168,38.3512,38.4074,14627.0
2018-04-10 15:00:00,41.01,41.01,40.92,40.99,21945.0,38.4074,38.4074,38.3231,38.3887,21945.0
2018-04-10 15:10:00,41.0,41.01,40.91,40.96,39369.0,38.398,38.4074,38.3137,38.3606,39369.0
2018-04-10 15:20:00,40.95,40.96,40.79,40.89,198981.0,38.3512,38.3606,38.2014,38.295,198981.0
2018-04-10 15:30:00,40.9,40.91,40.8,40.91,66506.0,38.3044,38.3137,38.2107,38.3137,66506.0
2018-04-10 15:40:00,40.91,40.93,40.88,40.9,71422.0,38.3137,38.3325,38.2856,38.3044,71422.0
2018-04-10 15:50:00,40.9,40.94,40.85,40.88,112588.0,38.3044,38.3418,38.2575,38.2856,112588.0
2018-04-11 09:30:00,40.57,40.78,40.45,40.72,29438.0,37.9953,38.192,37.8829,38.1358,29438.0
2018-04-11 09:40:00,40.72,40.91,40.71,40.86,22991.0,38.1358,38.3137,38.1264,38.2669,22991.0
2018-04-11 09:50:00,40.88,40.99,40.86,40.98,29010.0,38.2856,38.3887,38.2669,38.3793,29010.0
2018-04-11 10:00:00,41.0,41.02,40.87,40.88,46759.0,38.398,38.4168,38.2763,38.2856,46759.0
2018-04-11 10:10:00,40.89,40.92,40.83,40.9,46700.0,38.295,38.3231,38.2388,38.3044,46700.0
2018-04-11 10:20:00,40.89,40.97,40.85,40.95,14124.0,38.295,38.3699,38.2575,38.3512,14124.0
2018-04-11 10:30:00,40.94,40.97,40.9,40.94,53789.0,38.3418,38.3699,38.3044,38.3418,53789.0
2018-04-11 10:40:00,40.93,40.93,40.8,40.82,13135.0,38.3325,38.3325,38.2107,38.2295,13135.0
2018-04-11 10:50:00,40.81,40.81,40.66,40.66,15300.0,38.2201,38.2201,38.0796,38.0796,15300.0
2018-04-11 11:00:00,40.66,40.75,40.63,40.71,11502.0,38.0796,38.1639,38.0515,38.1264,11502.0
2018-04-11 11:10:00,40.71,40.76,40.69,40.7,7540.0,38.1264,38.1733,38.1077,38.1171,7540.0
2018-04-11 11:20:00,40.71,40.84,40.68,40.81,7429.0,38.1264,38.2482,38.0983,38.2201,7429.0
2018-04-11 11:30:00,40.82,40.84,40.77,40.84,18713.0,38.2295,38.2482,38.1826,38.2482,18713.0
2018-04-11 11:40:00,40.84,40.94,40.84,40.89,19041.0,38.2482,38.3418,38.2482,38.295,19041.0
2018-04-11 11:50:00,40.89,40.95,40.85,40.87,7610.0,38.295,38.3512,38.2575,38.2763,7610.0
2018-04-11 12:00:00,40.88,40.97,40.87,40.87,11977.0,38.2856,38.3699,38.2763,38.2763,11977.0
2018-04-11 12:10:00,40.87,40.92,40.83,40.84,8628.0,38.2763,38.3231,38.2388,38.2482,8628.0
2018-04-11 12:20:00,40.84,40.88,40.81,40.81,18057.0,38.2482,38.2856,38.2201,38.2201,18057.0
2018-04-11 12:30:00,40.82,40.84,40.77,40.77,10049.0,38.2295,38.2482,38.1826,38.1826,10049.0
2018-04-11 12:40:00,40.78,40.83,40.78,40.81,11059.0,38.192,38.2388,38.192,38.2201,11059.0
2018-04-11 12:50:00,40.81,40.81,40.76,40.79,7620.0,38.2201,38.2201,38.1733,38.2014,7620.0
2018-04-11 13:00:00,40.79,40.85,40.79,40.83,22916.0,38.2014,38.2575,38.2014,38.2388,22916.0
2018-04-11 13:10:00,40.8,40.85,40.76,40.85,20623.0,38.2107,38.2575,38.1733,38.2575,20623.0
2018-04-11 13:20:00,40.86,40.88,40.81,40.83,25380.0,38.2669,38.2856,38.2201,38.2388,25380.0
2018-04-11 13:30:00,40.82,40.82,40.76,40.81,28538.0,38.2295,38.2295,38.1733,38.2201,28538.0
2018-04-11 13:40:00,40.81,40.86,40.79,40.86,11900.0,38.2201,38.2669,38.2014,38.2669,11900.0
2018-04-11 13:50:00,40.86,40.86,40.78,40.78,4100.0,38.2669,38.2669,38.192,38.192,4100.0
2018-04-11 14:00:00,40.79,40.8,40.66,40.66,29900.0,38.2014,38.2107,38.0796,38.0796,29900.0
2018-04-11 14:10:00,40.67,40.8,40.64,40.8,25125.0,38.089,38.2107,38.0609,38.2107,25125.0
2018-04-11 14:20:00,40.79,40.79,40.72,40.72,10382.0,38.2014,38.2014,38.1358,38.1358,10382.0
2018-04-11 14:30:00,40.73,40.78,40.73,40.76,8162.0,38.1452,38.192,38.1452,38.1733,8162.0
2018-04-11 14:40:00,40.77,40.82,40.72,40.72,11455.0,38.1826,38.2295,38.1358,38.1358,11455.0
2018-04-11 14:50:00,40.72,40.75,40.66,40.74,13200.0,38.1358,38.1639,38.0796,38.1545,13200.0
2018-04-11 15:00:00,40.75,40.78,40.62,40.62,222951.0,38.1639,38.192,38.0421,38.0421,222951.0
2018-04-11 15:10:00,40.63,40.65,40.55,40.56,48153.0,38.0515,38.0702,37.9766,37.986,48153.0
2018-04-11 15:20:00,40.55,40.62,40.53,40.6,57186.0,37.9766,38.0421,37.9579,38.0234,57186.0
2018-04-11 15:30:00,40.59,40.65,40.57,40.59,28318.0,38.014,38.0702,37.9953,38.014,28318.0
2018-04-11 15:40:00,40.59,40.62,40.55,40.58,44569.0,38.014,38.0421,37.9766,38.0047,44569.0
2018-04-11 15:50:00,40.58,40.61,40.53,40.6,121839.0,38.0047,38.0328,37.9579,38.0234,121839.0
2018-04-12 09:30:00,40.38,40.45,40.15,40.31,43511.0,37.8174,37.8829,37.602,37.7518,43511.0
2018-04-12 09:40:00,40.3,40.37,40.25,40.32,28398.0,37.7425,37.808,37.6956,37.7612,28398.0
2018-04-12 09:50:00,40.29,40.32,40.18,40.23,169801.0,37.7331,37.7612,37.6301,37.6769,169801.0
2018-04-12 10:00:00,40.23,40.29,40.2,40.21,82283.0,37.6769,37.7331,37.6488,37.6582,82283.0
2018-04-12 10:10:00,40.22,40.24,40.12,40.19,221462.0,37.6675,37.6863,37.5739,37.6394,221462.0
2018-04-12 10:20:00,40.19,40.27,40.16,40.22,48045.0,37.6394,37.7144,37.6113,37.6675,48045.0
2018-04-12 10:30:00,40.22,40.22,40.1,40.1,20954.0,37.6675,37.6675,37.5551,37.5551,20954.0
2018-04-12 10:40:00,40.1,40.12,40.01,40.1,33557.0,37.5551,37.5739,37.4709,37.5551,33557.0
2018-04-12 10:50:00,40.09,40.11,40.03,40.05,28623.0,37.5458,37.5645,37.4896,37.5083,28623.0
2018-04-12 11:00:00,40.05,40.17,40.04,40.17,9580.0,37.5083,37.6207,37.499,37.6207,9580.0
2018-04-12 11:10:00,40.16,40.28,40.16,40.24,10925.0,37.6113,37.7237,37.6113,37.6863,10925.0
2018-04-12 11:20:00,40.23,40.26,40.19,40.23,54825.0,37.6769,37.705,37.6394,37.6769,54825.0
2018-04-12 11:30:00,40.23,40.25,40.14,40.15,208433.0,37.6769,37.6956,37.5926,37.602,208433.0
2018-04-12 11:40:00,40.18,40.18,40.06,40.07,52745.0,37.6301,37.6301,37.5177,37.527,52745.0
2018-04-12 11:50:00,40.08,40.12,40.04,40.08,11651.0,37.5364,37.5739,37.499,37.5364,11651.0
2018-04-12 12:00:00,40.09,40.12,40.07,40.1,8027.0,37.5458,37.5739,37.527,37.5551,8027.0
2018-04-12 12:10:00,40.09,40.15,40.07,40.15,3020.0,37.5458,37.602,37.527,37.602,3020.0
2018-04-12 12:20:00,40.15,40.16,40.11,40.14,4900.0,37.602,37.6113,37.5645,37.5926,4900.0
2018-04-12 12:30:00,40.14,40.18,40.14,40.16,3316.0,37.5926,37.6301,37.5926,37.6113,3316.0
2018-04-12 12:40:00,40.15,40.22,40.15,40.22,3111.0,37.602,37.6675,37.602,37.6675,3111.0
2018-04-12 12:50:00,40.22,40.26,40.21,40.26,6742.0,37.6675,37.705,37.6582,37.705,6742.0
2018-04-12 13:00:00,40.27,40.28,40.18,40.2,12278.0,37.7144,37.7237,37.6301,37.6488,12278.0
2018-04-12 13:10:00,40.21,40.21,40.12,40.13,12900.0,37.6582,37.6582,37.5739,37.5832,12900.0
2018-04-12 13:20:00,40.13,40.13,40.02,40.04,34116.0,37.5832,37.5832,37.4802,37.499,34116.0
2018-04-12 13:30:00,40.03,40.11,40.02,40.1,24223.0,37.4896,37.5645,37.4802,37.5551,24223.0
2018-04-12 13:40:00,40.09,40.13,40.06,40.13,2834.0,37.5458,37.5832,37.5177,37.5832,2834.0
2018-04-12 13:50:00,40.11,40.16,40.02,40.04,9241.0,37.5645,37.6113,37.4802,37.499,9241.0
2018-04-12 14:00:00,40.05,40.06,40.04,40.04,3367.0,37.5083,37.5177,37.499,37.499,3367.0
2018-04-12 14:10:00,40.06,40.12,40.05,40.11,10964.0,37.5177,37.5739,37.5083,37.5645,10964.0
2018-04-12 14:20:00,40.12,40.17,40.11,40.16,53795.0,37.5739,37.6207,37.5645,37.6113,53795.0
2018-04-12 14:30:00,40.16,40.17,40.11,40.14,21193.0,37.6113,37.6207,37.5645,37.5926,21193.0
2018-04-12 14:40:00,40.14,40.14,40.08,40.09,48300.0,37.5926,37.5926,37.5364,37.5458,48300.0
2018-04-12 14:50:00,40.1,40.13,40.09,40.13,20400.0,37.5551,37.5832,37.5458,37.5832,20400.0
2018-04-12 15:00:00,40.12,40.12,40.06,40.07,23301.0,37.5739,37.5739,37.5177,37.527,23301.0
2018-04-12 15:10:00,40.06,40.17,40.06,40.16,23204.0,37.5177,37.6207,37.5177,37.6113,23204.0
2018-04-12 15:20:00,40.16,40.22,40.15,40.18,47482.0,37.6113,37.6675,37.602,37.6301,47482.0
2018-04-12 15:30:00,40.18,40.22,40.17,40.22,28653.0,37.6301,37.6675,37.6207,37.6675,28653.0
2018-04-12 15:40:00,40.22,40.22,40.08,40.1,66657.0,37.6675,37.6675,37.5364,37.5551,66657.0
2018-04-12 15:50:00,40.11,40.13,40.06,40.07,205404.0,37.5645,37.5832,37.5177,37.527,205404.0
2018-04-13 09:30:00,40.23,40.31,40.22,40.24,22050.0,37.6769,37.7518,37.6675,37.6863,22050.0
2018-04-13 09:40:00,40.27,40.28,40.13,40.14,29312.0,37.7144,37.7237,37.5832,37.5926,29312.0
2018-04-13 09:50:00,40.14,40.17,40.06,40.08,32467.0,37.5926,37.6207,37.5177,37.5364,32467.0
2018-04-13 10:00:00,40.09,40.12,40.01,40.01,22825.0,37.5458,37.5739,37.4709,37.4709,22825.0
2018-04-13 10:10:00,40.0,40.03,39.95,40.0,20715.0,37.4615,37.4896,37.4147,37.4615,20715.0
2018-04-13 10:20:00,40.0,40.02,39.85,39.93,25378.0,37.4615,37.4802,37.321,37.3959,25378.0
2018-04-13 10:30:00,39.93,40.02,39.87,39.97,44034.0,37.3959,37.4802,37.3397,37.4334,44034.0
2018-04-13 10:40:00,39.96,40.08,39.92,40.06,36317.0,37.424,37.5364,37.3866,37.5177,36317.0
2018-04-13 10:50:00,40.06,40.08,39.99,40.0,63344.0,37.5177,37.5364,37.4521,37.4615,63344.0
2018-04-13 11:00:00,39.98,40.01,39.93,39.98,25003.0,37.4428,37.4709,37.3959,37.4428,25003.0
2018-04-13 11:10:00,40.0,40.07,39.97,39.98,38815.0,37.4615,37.527,37.4334,37.4428,38815.0
2018-04-13 11:20:00,39.99,40.08,39.95,40.05,14252.0,37.4521,37.5364,37.4147,37.5083,14252.0
2018-04-13 11:30:00,40.05,40.07,40.0,40.02,9800.0,37.5083,37.527,37.4615,37.4802,9800.0
2018-04-13 11:40:00,40.02,40.06,40.0,40.03,10900.0,37.4802,37.5177,37.4615,37.4896,10900.0
2018-04-13 11:50:00,40.04,40.15,40.02,40.14,11221.0,37.499,37.602,37.4802,37.5926,11221.0
2018-04-13 12:00:00,40.13,40.19,40.11,40.13,7298.0,37.5832,37.6394,37.5645,37.5832,7298.0
2018-04-13 12:10:00,40.13,40.18,40.13,40.15,14200.0,37.5832,37.6301,37.5832,37.602,14200.0
2018-04-13 12:20:00,40.16,40.21,40.14,40.2,9682.0,37.6113,37.6582,37.5926,37.6488,9682.0
2018-04-13 12:30:00,40.19,40.19,40.1,40.1,23225.0,37.6394,37.6394,37.5551,37.5551,23225.0
2018-04-13 12:40:00,40.1,40.14,40.06,40.06,23679.0,37.5551,37.5926,37.5177,37.5177,23679.0
2018-04-13 12:50:00,40.1,40.11,40.05,40.09,24844.0,37.5551,37.5645,37.5083,37.5458,24844.0
2018-04-13 13:00:00,40.08,40.13,40.07,40.1,8603.0,37.5364,37.5832,37.527,37.5551,8603.0
2018-04-13 13:10:00,40.1,40.13,40.07,40.07,7326.0,37.5551,37.5832,37.527,37.527,7326.0
2018-04-13 13:20:00,40.08,40.17,40.08,40.15,12600.0,37.5364,37.6207,37.5364,37.602,12600.0
2018-04-13 13:30:00,40.16,40.16,40.1,40.11,16707.0,37.6113,37.6113,37.5551,37.5645,16707.0
2018-04-13 13:40:00,40.11,40.13,40.09,40.1,15130.0,37.5645,37.5832,37.5458,37.5551,15130.0
2018-04-13 13:50:00,40.09,40.12,40.06,40.08,23228.0,37.5458,37.5739,37.5177,37.5364,23228.0
2018-04-13 14:00:00,40.08,40.09,40.04,40.07,33073.0,37.5364,37.5458,37.499,37.527,33073.0
2018-04-13 14:10:00,40.07,40.08,39.99,40.0,23025.0,37.527,37.5364,37.4521,37.4615,23025.0
2018-04-13 14:20:00,40.0,40.02,39.98,40.02,8916.0,37.4615,37.4802,37.4428,37.4802,8916.0
2018-04-13 14:30:00,40.01,40.06,39.99,40.0,76953.0,37.4709,37.5177,37.4521,37.4615,76953.0
2018-04-13 14:40:00,39.98,40.01,39.96,39.96,17298.0,37.4428,37.4709,37.424,37.424,17298.0
2018-04-13 14:50:00,39.95,40.0,39.95,39.98,8479.0,37.4147,37.4615,37.4147,37.4428,8479.0
2018-04-13 15:00:00,39.97,39.97,39.88,39.93,31193.0,37.4334,37.4334,37.3491,37.3959,31193.0
2018-04-13 15:10:00,39.93,39.96,39.81,39.81,77631.0,37.3959,37.424,37.2835,37.2835,77631.0
2018-04-13 15:20:00,39.81,39.89,39.81,39.87,27258.0,37.2835,37.3585,37.2835,37.3397,27258.0
2018-04-13 15:30:00,39.87,39.9,39.85,39.9,19588.0,37.3397,37.3678,37.321,37.3678,19588.0
2018-04-13 15:40:00,39.91,39.96,39.91,39.94,33100.0,37.3772,37.424,37.3772,37.4053,33100.0
2018-04-13 15:50:00,39.95,40.02,39.95,39.98,140471.0,37.4147,37.4802,37.4147,37.4428,140471.0
2018-04-16 09:30:00,40.16,40.3,39.87,40.13,36381.0,37.6113,37.7425,37.3397,37.5832,36381.0
2018-04-16 09:40:00,40.11,40.13,39.98,40.12,26807.0,37.5645,37.5832,37.4428,37.5739,26807.0
2018-04-16 09:50:00,40.11,40.14,40.07,40.11,6758.0,37.5645,37.5926,37.527,37.5645,6758.0
2018-04-16 10:00:00,40.11,40.32,40.11,40.3,15594.0,37.5645,37.7612,37.5645,37.7425,15594.0
2018-04-16 10:10:00,40.31,40.38,40.28,40.29,37001.0,37.7518,37.8174,37.7237,37.7331,37001.0
2018-04-16 10:20:00,40.29,40.41,40.28,40.41,7550.0,37.7331,37.8455,37.7237,37.8455,7550.0
2018-04-16 10:30:00,40.42,40.44,40.36,40.37,4919.0,37.8548,37.8736,37.7986,37.808,4919.0
2018-04-16 10:40:00,40.36,40.45,40.34,40.34,31242.0,37.7986,37.8829,37.7799,37.7799,31242.0
2018-04-16 10:50:00,40.34,40.42,40.33,40.36,39879.0,37.7799,37.8548,37.7705,37.7986,39879.0
2018-04-16 11:00:00,40.36,40.49,40.36,40.45,10719.0,37.7986,37.9204,37.7986,37.8829,10719.0
2018-04-16 11:10:00,40.44,40.46,40.37,40.46,11557.0,37.8736,37.8923,37.808,37.8923,11557.0
2018-04-16 11:20:00,40.44,40.5,40.41,40.42,5552.0,37.8736,37.9298,37.8455,37.8548,5552.0
2018-04-16 11:30:00,40.42,40.42,40.35,40.4,9641.0,37.8548,37.8548,37.7893,37.8361,9641.0
2018-04-16 11:40:00,40.41,40.41,40.35,40.38,6000.0,37.8455,37.8455,37.7893,37.8174,6000.0
2018-04-16 11:50:00,40.4,40.42,40.33,40.4,17930.0,37.8361,37.8548,37.7705,37.8361,17930.0
2018-04-16 12:00:00,40.42,40.49,40.42,40.44,10895.0,37.8548,37.9204,37.8548,37.8736,10895.0
2018-04-16 12:10:00,40.45,40.49,40.43,40.43,8321.0,37.8829,37.9204,37.8642,37.8642,8321.0
2018-04-16 12:20:00,40.45,40.5,40.42,40.44,7991.0,37.8829,37.9298,37.8548,37.8736,7991.0
2018-04-16 12:30:00,40.45,40.48,40.41,40.43,11256.0,37.8829,37.911,37.8455,37.8642,11256.0
2018-04-16 12:40:00,40.44,40.5,40.44,40.48,12720.0,37.8736,37.9298,37.8736,37.911,12720.0
2018-04-16 12:50:00,40.5,40.57,40.5,40.51,58048.0,37.9298,37.9953,37.9298,37.9391,58048.0
2018-04-16 13:00:00,40.53,40.6,40.53,40.6,18758.0,37.9579,38.0234,37.9579,38.0234,18758.0
2018-04-16 13:10:00,40.59,40.61,40.54,40.57,9359.0,38.014,38.0328,37.9672,37.9953,9359.0
2018-04-16 13:20:00,40.58,40.59,40.54,40.56,10393.0,38.0047,38.014,37.9672,37.986,10393.0
2018-04-16 13:30:00,40.56,40.62,40.56,40.59,10474.0,37.986,38.0421,37.986,38.014,10474.0
2018-04-16 13:40:00,40.59,40.6,40.54,40.54,9270.0,38.014,38.0234,37.9672,37.9672,9270.0
2018-04-16 13:50:00,40.56,40.56,40.48,40.52,6886.0,37.986,37.986,37.911,37.9485,6886.0
2018-04-16 14:00:00,40.52,40.56,40.45,40.47,13050.0,37.9485,37.986,37.8829,37.9017,13050.0
2018-04-16 14:10:00,40.48,40.48,40.44,40.47,3632.0,37.911,37.911,37.8736,37.9017,3632.0
2018-04-16 14:20:00,40.45,40.48,40.39,40.45,14302.0,37.8829,37.911,37.8267,37.8829,14302.0
2018-04-16 14:30:00,40.44,40.5,40.43,40.46,17217.0,37.8736,37.9298,37.8642,37.8923,17217.0
2018-04-16 14:40:00,40.47,40.48,40.41,40.42,16598.0,37.9017,37.911,37.8455,37.8548,16598.0
2018-04-16 14:50:00,40.42,40.44,40.38,40.43,13549.0,37.8548,37.8736,37.8174,37.8642,13549.0
2018-04-16 15:00:00,40.43,40.44,40.38,40.4,12204.0,37.8642,37.8736,37.8174,37.8361,12204.0
2018-04-16 15:10:00,40.39,40.43,40.38,40.39,17406.0,37.8267,37.8642,37.8174,37.8267,17406.0
2018-04-16 15:20:00,40.39,40.39,40.34,40.39,56663.0,37.8267,37.8267,37.7799,37.8267,56663.0
2018-04-16 15:30:00,40.38,40.42,40.35,40.39,27344.0,37.8174,37.8548,37.7893,37.8267,27344.0
2018-04-16 15:40:00,40.39,40.44,40.36,40.39,48814.0,37.8267,37.8736,37.7986,37.8267,48814.0
2018-04-16 15:50:00,40.39,40.41,40.36,40.36,97568.0,37.8267,37.8455,37.7986,37.7986,97568.0
2018-04-17 09:30:00,40.5,40.74,40.5,40.59,136157.0,37.9298,38.1545,37.9298,38.014,136157.0
2018-04-17 09:40:00,40.61,40.73,40.6,40.69,17700.0,38.0328,38.1452,38.0234,38.1077,17700.0
2018-04-17 09:50:00,40.68,40.68,40.58,40.61,14760.0,38.0983,38.0983,38.0047,38.0328,14760.0
2018-04-17 10:00:00,40.64,40.65,40.58,40.64,15125.0,38.0609,38.0702,38.0047,38.0609,15125.0
2018-04-17 10:10:00,40.64,40.64,40.58,40.62,17000.0,38.0609,38.0609,38.0047,38.0421,17000.0
2018-04-17 10:20:00,40.61,40.68,40.59,40.67,21746.0,38.0328,38.0983,38.014,38.089,21746.0
2018-04-17 10:30:00,40.68,40.74,40.65,40.74,5386.0,38.0983,38.1545,38.0702,38.1545,5386.0
2018-04-17 10:40:00,40.74,40.75,40.72,40.73,32334.0,38.1545,38.1639,38.1358,38.1452,32334.0
2018-04-17 10:50:00,40.73,40.8,40.71,40.77,10922.0,38.1452,38.2107,38.1264,38.1826,10922.0
2018-04-17 11:00:00,40.77,40.84,40.75,40.76,15235.0,38.1826,38.2482,38.1639,38.1733,15235.0
2018-04-17 11:10:00,40.76,40.82,40.76,40.8,10167.0,38.1733,38.2295,38.1733,38.2107,10167.0
2018-04-17 11:20:00,40.78,40.81,40.76,40.78,9235.0,38.192,38.2201,38.1733,38.192,9235.0
2018-04-17 11:30:00,40.78,40.79,40.74,40.77,11494.0,38.192,38.2014,38.1545,38.1826,11494.0
2018-04-17 11:40:00,40.76,40.78,40.71,40.75,6291.0,38.1733,38.192,38.1264,38.1639,6291.0
2018-04-17 11:50:00,40.75,40.77,40.71,40.71,8696.0,38.1639,38.1826,38.1264,38.1264,8696.0
2018-04-17 12:00:00,40.71,40.76,40.71,40.72,12100.0,38.1264,38.1733,38.1264,38.1358,12100.0
2018-04-17 12:10:00,40.74,40.74,40.67,40.69,10534.0,38.1545,38.1545,38.089,38.1077,10534.0
2018-04-17 12:20:00,40.69,40.72,40.68,40.7,4569.0,38.1077,38.1358,38.0983,38.1171,4569.0
2018-04-17 12:30:00,40.7,40.71,40.64,40.66,6015.0,38.1171,38.1264,38.0609,38.0796,6015.0
2018-04-17 12:40:00,40.67,40.68,40.63,40.63,12726.0,38.089,38.0983,38.0515,38.0515,12726.0
2018-04-17 12:50:00,40.62,40.65,40.6,40.61,7647.0,38.0421,38.0702,38.0234,38.0328,7647.0
2018-04-17 13:00:00,40.61,40.69,40.61,40.66,9100.0,38.0328,38.1077,38.0328,38.0796,9100.0
2018-04-17 13:10:00,40.65,40.69,40.59,40.6,9740.0,38.0702,38.1077,38.014,38.0234,9740.0
2018-04-17 13:20:00,40.6,40.62,40.58,40.62,5800.0,38.0234,38.0421,38.0047,38.0421,5800.0
2018-04-17 13:30:00,40.62,40.67,40.62,40.67,7000.0,38.0421,38.089,38.0421,38.089,7000.0
2018-04-17 13:40:00,40.66,40.68,40.65,40.65,4800.0,38.0796,38.0983,38.0702,38.0702,4800.0
2018-04-17 13:50:00,40.65,40.65,40.6,40.62,8647.0,38.0702,38.0702,38.0234,38.0421,8647.0
2018-04-17 14:00:00,40.62,40.68,40.62,40.64,15224.0,38.0421,38.0983,38.0421,38.0609,15224.0
2018-04-17 14:10:00,40.64,40.65,40.61,40.64,92691.0,38.0609,38.0702,38.0328,38.0609,92691.0
2018-04-17 14:20:00,40.64,40.69,40.62,40.67,34603.0,38.0609,38.1077,38.0421,38.089,34603.0
2018-04-17 14:30:00,40.67,40.72,40.66,40.71,22973.0,38.089,38.1358,38.0796,38.1264,22973.0
2018-04-17 14:40:00,40.71,40.77,40.71,40.74,55027.0,38.1264,38.1826,38.1264,38.1545,55027.0
2018-04-17 14:50:00,40.73,40.73,40.66,40.7,55854.0,38.1452,38.1452,38.0796,38.1171,55854.0
2018-04-17 15:00:00,40.69,40.79,40.69,40.76,28223.0,38.1077,38.2014,38.1077,38.1733,28223.0
2018-04-17 15:10:00,40.77,40.82,40.76,40.82,36451.0,38.1826,38.2295,38.1733,38.2295,36451.0
2018-04-17 15:20:00,40.82,40.83,40.74,40.77,57908.0,38.2295,38.2388,38.1545,38.1826,57908.0
2018-04-17 15:30:00,40.78,40.82,40.75,40.75,76652.0,38.192,38.2295,38.1639,38.1639,76652.0
2018-04-17 15:40:00,40.75,40.77,40.72,40.76,81066.0,38.1639,38.1826,38.1358,38.1733,81066.0
2018-04-17 15:50:00,40.76,40.77,40.69,40.72,171540.0,38.1733,38.1826,38.1077,38.1358,171540.0
2018-04-18 09:30:00,40.76,40.94,40.76,40.8,34257.0,38.1733,38.3418,38.1733,38.2107,34257.0
2018-04-18 09:40:00,40.8,41.01,40.79,40.96,57905.0,38.2107,38.4074,38.2014,38.3606,57905.0
2018-04-18 09:50:00,40.96,40.96,40.88,40.92,15951.0,38.3606,38.3606,38.2856,38.3231,15951.0
2018-04-18 10:00:00,40.91,40.96,40.85,40.93,17480.0,38.3137,38.3606,38.2575,38.3325,17480.0
2018-04-18 10:10:00,40.93,41.03,40.9,41.01,30629.0,38.3325,38.4261,38.3044,38.4074,30629.0
2018-04-18 10:20:00,41.02,41.08,41.02,41.07,13670.0,38.4168,38.473,38.4168,38.4636,13670.0
2018-04-18 10:30:00,41.08,41.1,41.0,41.03,37112.0,38.473,38.4917,38.398,38.4261,37112.0
2018-04-18 10:40:00,41.04,41.13,41.04,41.13,14329.0,38.4355,38.5198,38.4355,38.5198,14329.0
2018-04-18 10:50:00,41.14,41.17,41.12,41.15,11334.0,38.5291,38.5572,38.5104,38.5385,11334.0
2018-04-18 11:00:00,41.16,41.2,41.14,41.17,17755.0,38.5479,38.5853,38.5291,38.5572,17755.0
2018-04-18 11:10:00,41.17,41.17,41.13,41.14,111900.0,38.5572,38.5572,38.5198,38.5291,111900.0
2018-04-18 11:20:00,41.14,41.22,41.13,41.2,82318.0,38.5291,38.6041,38.5198,38.5853,82318.0
2018-04-18 11:30:00,41.18,41.27,41.17,41.23,27190.0,38.5666,38.6509,38.5572,38.6134,27190.0
2018-04-18 11:40:00,41.25,41.25,41.19,41.21,5573.0,38.6322,38.6322,38.576,38.5947,5573.0
2018-04-18 11:50:00,41.21,41.22,41.13,41.13,5900.0,38.5947,38.6041,38.5198,38.5198,5900.0
2018-04-18 12:00:00,41.14,41.19,41.14,41.15,29456.0,38.5291,38.576,38.5291,38.5385,29456.0
2018-04-18 12:10:00,41.15,41.17,41.13,41.15,12067.0,38.5385,38.5572,38.5198,38.5385,12067.0
2018-04-18 12:20:00,41.14,41.14,41.1,41.12,43600.0,38.5291,38.5291,38.4917,38.5104,43600.0
2018-04-18 12:30:00,41.14,41.15,41.09,41.09,10776.0,38.5291,38.5385,38.4823,38.4823,10776.0
2018-04-18 12:40:00,41.11,41.15,41.08,41.08,14232.0,38.501,38.5385,38.473,38.473,14232.0
2018-04-18 12:50:00,41.1,41.13,41.09,41.12,21240.0,38.4917,38.5198,38.4823,38.5104,21240.0
2018-04-18 13:00:00,41.12,41.18,41.11,41.13,14387.0,38.5104,38.5666,38.501,38.5198,14387.0
2018-04-18 13:10:00,41.14,41.17,41.14,41.17,10327.0,38.5291,38.5572,38.5291,38.5572,10327.0
2018-04-18 13:20:00,41.17,41.2,41.1,41.13,10892.0,38.5572,38.5853,38.4917,38.5198,10892.0
2018-04-18 13:30:00,41.12,41.14,41.08,41.12,29401.0,38.5104,38.5291,38.473,38.5104,29401.0
2018-04-18 13:40:00,41.11,41.14,41.09,41.11,9978.0,38.501,38.5291,38.4823,38.501,9978.0
2018-04-18 13:50:00,41.11,41.11,41.05,41.05,10087.0,38.501,38.501,38.4449,38.4449,10087.0
2018-04-18 14:00:00,41.04,41.1,41.02,41.08,33335.0,38.4355,38.4917,38.4168,38.473,33335.0
2018-04-18 14:10:00,41.09,41.11,41.06,41.06,17338.0,38.4823,38.501,38.4542,38.4542,17338.0
2018-04-18 14:20:00,41.07,41.09,41.04,41.06,12128.0,38.4636,38.4823,38.4355,38.4542,12128.0
2018-04-18 14:30:00,41.06,41.07,40.99,40.99,29594.0,38.4542,38.4636,38.3887,38.3887,29594.0
2018-04-18 14:40:00,40.99,41.03,40.99,41.03,12020.0,38.3887,38.4261,38.3887,38.4261,12020.0
2018-04-18 14:50:00,41.03,41.07,41.01,41.01,12686.0,38.4261,38.4636,38.4074,38.4074,12686.0
2018-04-18 15:00:00,41.01,41.02,40.99,41.0,22725.0,38.4074,38.4168,38.3887,38.398,22725.0
2018-04-18 15:10:00,41.01,41.04,41.0,41.03,14220.0,38.4074,38.4355,38.398,38.4261,14220.0
2018-04-18 15:20:00,41.04,41.06,40.99,40.99,57840.0,38.4355,38.4542,38.3887,38.3887,57840.0
2018-04-18 15:30:00,40.99,41.03,40.98,41.02,51839.0,38.3887,38.4261,38.3793,38.4168,51839.0
2018-04-18 15:40:00,41.02,41.02,40.94,40.96,45678.0,38.4168,38.4168,38.3418,38.3606,45678.0
2018-04-18 15:50:00,40.95,40.97,40.92,40.94,139937.0,38.3512,38.3699,38.3231,38.3418,139937.0
2018-04-19 09:30:00,40.72,40.9,40.39,40.45,243576.0,38.1358,38.3044,37.8267,37.8829,243576.0
2018-04-19 09:40:00,40.45,40.46,40.06,40.07,145623.0,37.8829,37.8923,37.5177,37.527,145623.0
2018-04-19 09:50:00,40.07,40.09,40.01,40.09,98602.0,37.527,37.5458,37.4709,37.5458,98602.0
2018-04-19 10:00:00,40.1,40.11,39.96,39.97,72734.0,37.5551,37.5645,37.424,37.4334,72734.0
2018-04-19 10:10:00,39.97,40.16,39.92,40.11,94434.0,37.4334,37.6113,37.3866,37.5645,94434.0
2018-04-19 10:20:00,40.12,40.12,40.0,40.01,33894.0,37.5739,37.5739,37.4615,37.4709,33894.0
2018-04-19 10:30:00,40.01,40.09,39.97,40.03,75307.0,37.4709,37.5458,37.4334,37.4896,75307.0
2018-04-19 10:40:00,40.04,40.04,39.79,39.82,85458.0,37.499,37.499,37.2648,37.2929,85458.0
2018-04-19 10:50:00,39.82,39.83,39.72,39.79,82737.0,37.2929,37.3023,37.1993,37.2648,82737.0
2018-04-19 11:00:00,39.8,39.8,39.73,39.73,28525.0,37.2742,37.2742,37.2086,37.2086,28525.0
2018-04-19 11:10:00,39.73,39.77,39.69,39.72,44048.0,37.2086,37.2461,37.1712,37.1993,44048.0
2018-04-19 11:20:00,39.72,39.84,39.7,39.83,46498.0,37.1993,37.3116,37.1805,37.3023,46498.0
2018-04-19 11:30:00,39.82,39.84,39.78,39.82,29854.0,37.2929,37.3116,37.2555,37.2929,29854.0
2018-04-19 11:40:00,39.82,39.82,39.75,39.81,70141.0,37.2929,37.2929,37.2274,37.2835,70141.0
2018-04-19 11:50:00,39.83,39.83,39.7,39.71,25785.0,37.3023,37.3023,37.1805,37.1899,25785.0
2018-04-19 12:00:00,39.7,39.72,39.64,39.68,16310.0,37.1805,37.1993,37.1243,37.1618,16310.0
2018-04-19 12:10:00,39.67,39.71,39.64,39.69,14734.0,37.1524,37.1899,37.1243,37.1712,14734.0
2018-04-19 12:20:00,39.69,39.74,39.68,39.7,11036.0,37.1712,37.218,37.1618,37.1805,11036.0
2018-04-19 12:30:00,39.7,39.74,39.68,39.72,26185.0,37.1805,37.218,37.1618,37.1993,26185.0
2018-04-19 12:40:00,39.72,39.79,39.71,39.77,27908.0,37.1993,37.2648,37.1899,37.2461,27908.0
2018-04-19 12:50:00,39.77,39.78,39.72,39.73,64045.0,37.2461,37.2555,37.1993,37.2086,64045.0
2018-04-19 13:00:00,39.72,39.72,39.58,39.58,11500.0,37.1993,37.1993,37.0681,37.0681,11500.0
2018-04-19 13:10:00,39.57,39.59,39.51,39.52,109402.0,37.0588,37.0775,37.0026,37.012,109402.0
2018-04-19 13:20:00,39.53,39.57,39.51,39.54,107072.0,37.0213,37.0588,37.0026,37.0307,107072.0
2018-04-19 13:30:00,39.52,39.59,39.5,39.56,18239.0,37.012,37.0775,36.9932,37.0494,18239.0
2018-04-19 13:40:00,39.56,39.61,39.53,39.6,285349.0,37.0494,37.0962,37.0213,37.0869,285349.0
2018-04-19 13:50:00,39.61,39.68,39.6,39.62,137180.0,37.0962,37.1618,37.0869,37.1056,137180.0
2018-04-19 14:00:00,39.64,39.65,39.58,39.63,20785.0,37.1243,37.1337,37.0681,37.115,20785.0
2018-04-19 14:10:00,39.63,39.78,39.62,39.77,84733.0,37.115,37.2555,37.1056,37.2461,84733.0
2018-04-19 14:20:00,39.77,39.81,39.73,39.8,53348.0,37.2461,37.2835,37.2086,37.2742,53348.0
2018-04-19 14:30:00,39.79,39.85,39.76,39.84,29021.0,37.2648,37.321,37.2367,37.3116,29021.0
2018-04-19 14:40:00,39.84,39.92,39.83,39.91,19313.0,37.3116,37.3866,37.3023,37.3772,19313.0
2018-04-19 14:50:00,39.91,39.95,39.87,39.94,32086.0,37.3772,37.4147,37.3397,37.4053,32086.0
2018-04-19 15:00:00,39.93,39.96,39.91,39.96,33214.0,37.3959,37.424,37.3772,37.424,33214.0
2018-04-19 15:10:00,39.96,39.96,39.89,39.94,23159.0,37.424,37.424,37.3585,37.4053,23159.0
2018-04-19 15:20:00,39.94,39.95,39.86,39.87,26830.0,37.4053,37.4147,37.3304,37.3397,26830.0
2018-04-19 15:30:00,39.87,40.07,39.86,40.02,92449.0,37.3397,37.527,37.3304,37.4802,92449.0
2018-04-19 15:40:00,40.01,40.03,39.94,39.96,108257.0,37.4709,37.4896,37.4053,37.424,108257.0
2018-04-19 15:50:00,39.96,39.98,39.91,39.93,199842.0,37.424,37.4428,37.3772,37.3959,199842.0
2018-04-20 09:30:00,39.95,40.09,39.77,39.87,25692.0,37.4147,37.5458,37.2461,37.3397,25692.0
2018-04-20 09:40:00,39.88,40.09,39.88,40.03,60538.0,37.3491,37.5458,37.3491,37.4896,60538.0
2018-04-20 09:50:00,40.03,40.1,39.96,39.96,17541.0,37.4896,37.5551,37.424,37.424,17541.0
2018-04-20 10:00:00,39.97,39.98,39.84,39.85,16262.0,37.4334,37.4428,37.3116,37.321,16262.0
2018-04-20 10:10:00,39.85,39.89,39.77,39.86,17132.0,37.321,37.3585,37.2461,37.3304,17132.0
2018-04-20 10:20:00,39.86,39.93,39.82,39.93,18240.0,37.3304,37.3959,37.2929,37.3959,18240.0
2018-04-20 10:30:00,39.93,39.96,39.88,39.93,74444.0,37.3959,37.424,37.3491,37.3959,74444.0
2018-04-20 10:40:00,39.94,39.95,39.86,39.86,29868.0,37.4053,37.4147,37.3304,37.3304,29868.0
2018-04-20 10:50:00,39.86,39.88,39.74,39.74,55702.0,37.3304,37.3491,37.218,37.218,55702.0
2018-04-20 11:00:00,39.73,39.77,39.65,39.65,30940.0,37.2086,37.2461,37.1337,37.1337,30940.0
2018-04-20 11:10:00,39.64,39.66,39.58,39.64,359276.0,37.1243,37.1431,37.0681,37.1243,359276.0
2018-04-20 11:20:00,39.65,39.69,39.6,39.65,21189.0,37.1337,37.1712,37.0869,37.1337,21189.0
2018-04-20 11:30:00,39.66,39.87,39.66,39.86,18434.0,37.1431,37.3397,37.1431,37.3304,18434.0
2018-04-20 11:40:00,39.86,39.9,39.83,39.85,34586.0,37.3304,37.3678,37.3023,37.321,34586.0
2018-04-20 11:50:00,39.85,39.85,39.76,39.83,17026.0,37.321,37.321,37.2367,37.3023,17026.0
2018-04-20 12:00:00,39.82,39.82,39.73,39.8,28945.0,37.2929,37.2929,37.2086,37.2742,28945.0
2018-04-20 12:10:00,39.79,39.8,39.73,39.73,21372.0,37.2648,37.2742,37.2086,37.2086,21372.0
2018-04-20 12:20:00,39.74,39.76,39.7,39.71,16742.0,37.218,37.2367,37.1805,37.1899,16742.0
2018-04-20 12:30:00,39.71,39.74,39.65,39.67,19711.0,37.1899,37.218,37.1337,37.1524,19711.0
2018-04-20 12:40:00,39.67,39.73,39.65,39.66,21015.0,37.1524,37.2086,37.1337,37.1431,21015.0
2018-04-20 12:50:00,39.65,39.71,39.63,39.68,18396.0,37.1337,37.1899,37.115,37.1618,18396.0
2018-04-20 13:00:00,39.67,39.68,39.6,39.61,18494.0,37.1524,37.1618,37.0869,37.0962,18494.0
2018-04-20 13:10:00,39.61,39.65,39.61,39.63,136041.0,37.0962,37.1337,37.0962,37.115,136041.0
2018-04-20 13:20:00,39.64,39.66,39.57,39.66,41860.0,37.1243,37.1431,37.0588,37.1431,41860.0
2018-04-20 13:30:00,39.66,39.7,39.59,39.7,18358.0,37.1431,37.1805,37.0775,37.1805,18358.0
2018-04-20 13:40:00,39.7,39.71,39.66,39.67,40726.0,37.1805,37.1899,37.1431,37.1524,40726.0
2018-04-20 13:50:00,39.66,39.73,39.66,39.69,22582.0,37.1431,37.2086,37.1431,37.1712,22582.0
2018-04-20 14:00:00,39.69,39.7,39.66,39.69,11949.0,37.1712,37.1805,37.1431,37.1712,11949.0
2018-04-20 14:10:00,39.68,39.7,39.65,39.68,11902.0,37.1618,37.1805,37.1337,37.1618,11902.0
2018-04-20 14:20:00,39.69,39.71,39.63,39.65,29722.0,37.1712,37.1899,37.115,37.1337,29722.0
2018-04-20 14:30:00,39.65,39.66,39.58,39.62,20158.0,37.1337,37.1431,37.0681,37.1056,20158.0
2018-04-20 14:40:00,39.63,39.68,39.63,39.67,24485.0,37.115,37.1618,37.115,37.1524,24485.0
2018-04-20 14:50:00,39.66,39.69,39.62,39.68,28254.0,37.1431,37.1712,37.1056,37.1618,28254.0
2018-04-20 15:00:00,39.68,39.68,39.53,39.53,56219.0,37.1618,37.1618,37.0213,37.0213,56219.0
2018-04-20 15:10:00,39.54,39.59,39.44,39.46,343819.0,37.0307,37.0775,36.937,36.9558,343819.0
2018-04-20 15:20:00,39.47,39.52,39.46,39.49,83883.0,36.9651,37.012,36.9558,36.9839,83883.0
2018-04-20 15:30:00,39.49,39.53,39.45,39.5,136910.0,36.9839,37.0213,36.9464,36.9932,136910.0
2018-04-20 15:40:00,39.49,39.49,39.41,39.41,254828.0,36.9839,36.9839,36.9089,36.9089,254828.0
2018-04-20 15:50:00,39.42,39.48,39.39,39.48,263719.0,36.9183,36.9745,36.8902,36.9745,263719.0
2018-04-23 09:30:00,39.52,39.62,39.39,39.56,66101.0,37.012,37.1056,36.8902,37.0494,66101.0
2018-04-23 09:40:00,39.56,39.57,39.42,39.47,28306.0,37.0494,37.0588,36.9183,36.9651,28306.0
2018-04-23 09:50:00,39.48,39.57,39.41,39.57,42128.0,36.9745,37.0588,36.9089,37.0588,42128.0
2018-04-23 10:00:00,39.59,39.59,39.45,39.46,29066.0,37.0775,37.0775,36.9464,36.9558,29066.0
2018-04-23 10:10:00,39.45,39.56,39.45,39.55,12660.0,36.9464,37.0494,36.9464,37.04,12660.0
2018-04-23 10:20:00,39.53,39.61,39.53,39.55,34802.0,37.0213,37.0962,37.0213,37.04,34802.0
2018-04-23 10:30:00,39.56,39.6,39.49,39.56,21568.0,37.0494,37.0869,36.9839,37.0494,21568.0
2018-04-23 10:40:00,39.56,39.68,39.53,39.66,20768.0,37.0494,37.1618,37.0213,37.1431,20768.0
2018-04-23 10:50:00,39.67,39.71,39.64,39.65,17271.0,37.1524,37.1899,37.1243,37.1337,17271.0
2018-04-23 11:00:00,39.64,39.74,39.62,39.74,8389.0,37.1243,37.218,37.1056,37.218,8389.0
2018-04-23 11:10:00,39.75,39.85,39.75,39.8,139674.0,37.2274,37.321,37.2274,37.2742,139674.0
2018-04-23 11:20:00,39.79,39.81,39.69,39.75,78505.0,37.2648,37.2835,37.1712,37.2274,78505.0
2018-04-23 11:30:00,39.75,39.75,39.7,39.75,13676.0,37.2274,37.2274,37.1805,37.2274,13676.0
2018-04-23 11:40:00,39.75,39.81,39.66,39.67,39087.0,37.2274,37.2835,37.1431,37.1524,39087.0
2018-04-23 11:50:00,39.66,39.74,39.66,39.69,14065.0,37.1431,37.218,37.1431,37.1712,14065.0
2018-04-23 12:00:00,39.69,39.73,39.67,39.67,9166.0,37.1712,37.2086,37.1524,37.1524,9166.0
2018-04-23 12:10:00,39.66,39.71,39.65,39.67,25402.0,37.1431,37.1899,37.1337,37.1524,25402.0
2018-04-23 12:20:00,39.66,39.67,39.61,39.61,24580.0,37.1431,37.1524,37.0962,37.0962,24580.0
2018-04-23 12:30:00,39.61,39.65,39.6,39.64,7548.0,37.0962,37.1337,37.0869,37.1243,7548.0
2018-04-23 12:40:00,39.64,39.64,39.58,39.58,15469.0,37.1243,37.1243,37.0681,37.0681,15469.0
2018-04-23 12:50:00,39.58,39.64,39.58,39.64,64913.0,37.0681,37.1243,37.0681,37.1243,64913.0
2018-04-23 13:00:00,39.64,39.64,39.59,39.59,12684.0,37.1243,37.1243,37.0775,37.0775,12684.0
2018-04-23 13:10:00,39.61,39.65,39.59,39.63,16700.0,37.0962,37.1337,37.0775,37.115,16700.0
2018-04-23 13:20:00,39.64,39.66,39.62,39.64,9700.0,37.1243,37.1431,37.1056,37.1243,9700.0
2018-04-23 13:30:00,39.65,39.67,39.63,39.64,5575.0,37.1337,37.1524,37.115,37.1243,5575.0
2018-04-23 13:40:00,39.62,39.65,39.6,39.63,7732.0,37.1056,37.1337,37.0869,37.115,7732.0
2018-04-23 13:50:00,39.64,39.71,39.64,39.69,19868.0,37.1243,37.1899,37.1243,37.1712,19868.0
2018-04-23 14:00:00,39.7,39.71,39.57,39.59,95061.0,37.1805,37.1899,37.0588,37.0775,95061.0
2018-04-23 14:10:00,39.59,39.6,39.51,39.52,595345.0,37.0775,37.0869,37.0026,37.012,595345.0
2018-04-23 14:20:00,39.51,39.51,39.44,39.48,266505.0,37.0026,37.0026,36.937,36.9745,266505.0
2018-04-23 14:30:00,39.47,39.47,39.38,39.41,270920.0,36.9651,36.9651,36.8808,36.9089,270920.0
2018-04-23 14:40:00,39.41,39.45,39.39,39.39,13480.0,36.9089,36.9464,36.8902,36.8902,13480.0
2018-04-23 14:50:00,39.38,39.39,39.31,39.36,57157.0,36.8808,36.8902,36.8153,36.8621,57157.0
2018-04-23 15:00:00,39.37,39.47,39.35,39.43,123849.0,36.8715,36.9651,36.8527,36.9277,123849.0
2018-04-23 15:10:00,39.43,39.48,39.42,39.48,48502.0,36.9277,36.9745,36.9183,36.9745,48502.0
2018-04-23 15:20:00,39.48,39.56,39.48,39.56,31966.0,36.9745,37.0494,36.9745,37.0494,31966.0
2018-04-23 15:30:00,39.56,39.58,39.53,39.55,69849.0,37.0494,37.0681,37.0213,37.04,69849.0
2018-04-23 15:40:00,39.55,39.62,39.54,39.59,60995.0,37.04,37.1056,37.0307,37.0775,60995.0
2018-04-23 15:50:00,39.59,39.61,39.57,39.6,135008.0,37.0775,37.0962,37.0588,37.0869,135008.0
2018-04-24 09:30:00,39.85,40.03,39.59,39.95,157564.0,37.321,37.4896,37.0775,37.4147,157564.0
2018-04-24 09:40:00,39.95,39.99,39.82,39.88,128673.0,37.4147,37.4521,37.2929,37.3491,128673.0
2018-04-24 09:50:00,39.87,39.88,39.65,39.68,198573.0,37.3397,37.3491,37.1337,37.1618,198573.0
2018-04-24 10:00:00,39.68,39.98,39.68,39.88,385717.0,37.1618,37.4428,37.1618,37.3491,385717.0
2018-04-24 10:10:00,39.88,39.97,39.86,39.87,108018.0,37.3491,37.4334,37.3304,37.3397,108018.0
2018-04-24 10:20:00,39.88,39.88,39.71,39.76,55408.0,37.3491,37.3491,37.1899,37.2367,55408.0
2018-04-24 10:30:00,39.77,39.78,39.64,39.72,67262.0,37.2461,37.2555,37.1243,37.1993,67262.0
2018-04-24 10:40:00,39.72,39.82,39.71,39.79,16303.0,37.1993,37.2929,37.1899,37.2648,16303.0
2018-04-24 10:50:00,39.81,39.9,39.78,39.79,19817.0,37.2835,37.3678,37.2555,37.2648,19817.0
2018-04-24 11:00:00,39.77,39.78,39.66,39.69,13900.0,37.2461,37.2555,37.1431,37.1712,13900.0
2018-04-24 11:10:00,39.7,39.71,39.61,39.67,21628.0,37.1805,37.1899,37.0962,37.1524,21628.0
2018-04-24 11:20:00,39.67,39.79,39.67,39.76,33866.0,37.1524,37.2648,37.1524,37.2367,33866.0
2018-04-24 11:30:00,39.76,39.78,39.7,39.73,20500.0,37.2367,37.2555,37.1805,37.2086,20500.0
2018-04-24 11:40:00,39.74,39.79,39.67,39.67,12850.0,37.218,37.2648,37.1524,37.1524,12850.0
2018-04-24 11:50:00,39.67,39.68,39.59,39.6,23609.0,37.1524,37.1618,37.0775,37.0869,23609.0
2018-04-24 12:00:00,39.59,39.64,39.59,39.59,11300.0,37.0775,37.1243,37.0775,37.0775,11300.0
2018-04-24 12:10:00,39.57,39.59,39.47,39.5,20722.0,37.0588,37.0775,36.9651,36.9932,20722.0
2018-04-24 12:20:00,39.49,39.5,39.41,39.44,36387.0,36.9839,36.9932,36.9089,36.937,36387.0
2018-04-24 12:30:00,39.44,39.45,39.37,39.39,95922.0,36.937,36.9464,36.8715,36.8902,95922.0
2018-04-24 12:40:00,39.39,39.43,39.36,39.42,16579.0,36.8902,36.9277,36.8621,36.9183,16579.0
2018-04-24 12:50:00,39.42,39.44,39.25,39.25,85787.0,36.9183,36.937,36.7591,36.7591,85787.0
2018-04-24 13:00:00,39.25,39.27,39.2,39.27,24403.0,36.7591,36.7778,36.7123,36.7778,24403.0
2018-04-24 13:10:00,39.27,39.33,39.24,39.24,21750.0,36.7778,36.834,36.7497,36.7497,21750.0
2018-04-24 13:20:00,39.24,39.28,39.22,39.28,28613.0,36.7497,36.7872,36.731,36.7872,28613.0
2018-04-24 13:30:00,39.28,39.3,39.17,39.18,62101.0,36.7872,36.8059,36.6842,36.6935,62101.0
2018-04-24 13:40:00,39.19,39.19,39.07,39.1,33850.0,36.7029,36.7029,36.5905,36.6186,33850.0
2018-04-24 13:50:00,39.09,39.09,38.98,39.03,22032.0,36.6092,36.6092,36.5062,36.5531,22032.0
2018-04-24 14:00:00,39.02,39.04,38.87,38.98,231799.0,36.5437,36.5624,36.4032,36.5062,231799.0
2018-04-24 14:10:00,38.98,39.13,38.98,39.0,131837.0,36.5062,36.6467,36.5062,36.525,131837.0
2018-04-24 14:20:00,38.99,39.11,38.93,38.94,109561.0,36.5156,36.628,36.4594,36.4688,109561.0
2018-04-24 14:30:00,38.94,39.01,38.89,38.9,54142.0,36.4688,36.5343,36.4219,36.4313,54142.0
2018-04-24 14:40:00,38.89,39.09,38.89,39.04,127382.0,36.4219,36.6092,36.4219,36.5624,127382.0
2018-04-24 14:50:00,39.04,39.09,38.98,39.05,85759.0,36.5624,36.6092,36.5062,36.5718,85759.0
2018-04-24 15:00:00,39.05,39.17,39.03,39.14,82346.0,36.5718,36.6842,36.5531,36.6561,82346.0
2018-04-24 15:10:00,39.14,39.23,39.1,39.15,42229.0,36.6561,36.7404,36.6186,36.6654,42229.0
2018-04-24 15:20:00,39.15,39.25,39.14,39.17,51403.0,36.6654,36.7591,36.6561,36.6842,51403.0
2018-04-24 15:30:00,39.18,39.18,39.02,39.04,120598.0,36.6935,36.6935,36.5437,36.5624,120598.0
2018-04-24 15:40:00,39.03,39.1,38.94,39.08,378175.0,36.5531,36.6186,36.4688,36.5999,378175.0
2018-04-24 15:50:00,39.09,39.12,39.03,39.1,390294.0,36.6092,36.6373,36.5531,36.6186,390294.0
2018-04-25 09:30:00,38.97,39.11,38.85,38.85,182894.0,36.4969,36.628,36.3845,36.3845,182894.0
2018-04-25 09:40:00,38.87,38.92,38.71,38.82,129772.0,36.4032,36.45,36.2534,36.3564,129772.0
2018-04-25 09:50:00,38.79,38.89,38.69,38.69,121813.0,36.3283,36.4219,36.2346,36.2346,121813.0
2018-04-25 10:00:00,38.68,38.87,38.68,38.86,231396.0,36.2253,36.4032,36.2253,36.3938,231396.0
2018-04-25 10:10:00,38.86,38.94,38.78,38.91,252657.0,36.3938,36.4688,36.3189,36.4407,252657.0
2018-04-25 10:20:00,38.92,39.2,38.88,39.17,340898.0,36.45,36.7123,36.4126,36.6842,340898.0
2018-04-25 10:30:00,39.17,39.25,39.13,39.2,128818.0,36.6842,36.7591,36.6467,36.7123,128818.0
2018-04-25 10:40:00,39.2,39.27,39.13,39.27,175364.0,36.7123,36.7778,36.6467,36.7778,175364.0
2018-04-25 10:50:00,39.27,39.27,39.09,39.16,31955.0,36.7778,36.7778,36.6092,36.6748,31955.0
2018-04-25 11:00:00,39.15,39.22,39.13,39.19,100139.0,36.6654,36.731,36.6467,36.7029,100139.0
2018-04-25 11:10:00,39.19,39.29,39.17,39.2,24927.0,36.7029,36.7965,36.6842,36.7123,24927.0
2018-04-25 11:20:00,39.2,39.3,39.2,39.25,11155.0,36.7123,36.8059,36.7123,36.7591,11155.0
2018-04-25 11:30:00,39.26,39.26,39.17,39.17,10842.0,36.7685,36.7685,36.6842,36.6842,10842.0
2018-04-25 11:40:00,39.16,39.23,39.11,39.11,15256.0,36.6748,36.7404,36.628,36.628,15256.0
2018-04-25 11:50:00,39.1,39.16,39.09,39.1,18280.0,36.6186,36.6748,36.6092,36.6186,18280.0
2018-04-25 12:00:00,39.1,39.17,39.09,39.16,37982.0,36.6186,36.6842,36.6092,36.6748,37982.0
2018-04-25 12:10:00,39.16,39.2,39.14,39.18,10100.0,36.6748,36.7123,36.6561,36.6935,10100.0
2018-04-25 12:20:00,39.21,39.27,39.17,39.26,55460.0,36.7216,36.7778,36.6842,36.7685,55460.0
2018-04-25 12:30:00,39.25,39.29,39.22,39.23,14785.0,36.7591,36.7965,36.731,36.7404,14785.0
2018-04-25 12:40:00,39.22,39.24,39.17,39.17,18990.0,36.731,36.7497,36.6842,36.6842,18990.0
2018-04-25 12:50:00,39.18,39.18,39.14,39.15,9900.0,36.6935,36.6935,36.6561,36.6654,9900.0
2018-04-25 13:00:00,39.15,39.21,39.15,39.2,24000.0,36.6654,36.7216,36.6654,36.7123,24000.0
2018-04-25 13:10:00,39.19,39.2,39.15,39.16,12189.0,36.7029,36.7123,36.6654,36.6748,12189.0
2018-04-25 13:20:00,39.15,39.22,39.14,39.22,11819.0,36.6654,36.731,36.6561,36.731,11819.0
2018-04-25 13:30:00,39.23,39.31,39.23,39.27,16720.0,36.7404,36.8153,36.7404,36.7778,16720.0
2018-04-25 13:40:00,39.28,39.34,39.27,39.3,651518.0,36.7872,36.8434,36.7778,36.8059,651518.0
2018-04-25 13:50:00,39.31,39.34,39.28,39.32,40413.0,36.8153,36.8434,36.7872,36.8246,40413.0
2018-04-25 14:00:00,39.33,39.34,39.26,39.27,54503.0,36.834,36.8434,36.7685,36.7778,54503.0
2018-04-25 14:10:00,39.26,39.28,39.22,39.23,18622.0,36.7685,36.7872,36.731,36.7404,18622.0
2018-04-25 14:20:00,39.22,39.26,39.17,39.21,49222.0,36.731,36.7685,36.6842,36.7216,49222.0
2018-04-25 14:30:00,39.22,39.3,39.21,39.27,41431.0,36.731,36.8059,36.7216,36.7778,41431.0
2018-04-25 14:40:00,39.27,39.32,39.26,39.3,19935.0,36.7778,36.8246,36.7685,36.8059,19935.0
2018-04-25 14:50:00,39.31,39.36,39.29,39.36,29090.0,36.8153,36.8621,36.7965,36.8621,29090.0
2018-04-25 15:00:00,39.36,39.37,39.32,39.33,17437.0,36.8621,36.8715,36.8246,36.834,17437.0
2018-04-25 15:10:00,39.34,39.42,39.34,39.34,181015.0,36.8434,36.9183,36.8434,36.8434,181015.0
2018-04-25 15:20:00,39.34,39.37,39.31,39.32,103312.0,36.8434,36.8715,36.8153,36.8246,103312.0
2018-04-25 15:30:00,39.32,39.36,39.26,39.26,74213.0,36.8246,36.8621,36.7685,36.7685,74213.0
2018-04-25 15:40:00,39.26,39.28,39.2,39.23,155153.0,36.7685,36.7872,36.7123,36.7404,155153.0
2018-04-25 15:50:00,39.23,39.33,39.23,39.32,308446.0,36.7404,36.834,36.7404,36.8246,308446.0
2018-04-26 09:30:00,39.38,39.43,39.19,39.25,178966.0,36.8808,36.9277,36.7029,36.7591,178966.0
2018-04-26 09:40:00,39.24,39.25,38.98,39.0,78398.0,36.7497,36.7591,36.5062,36.525,78398.0
2018-04-26 09:50:00,39.01,39.15,39.0,39.13,572009.0,36.5343,36.6654,36.525,36.6467,572009.0
2018-04-26 10:00:00,39.12,39.24,39.1,39.23,111258.0,36.6373,36.7497,36.6186,36.7404,111258.0
2018-04-26 10:10:00,39.22,39.38,39.22,39.36,115283.0,36.731,36.8808,36.731,36.8621,115283.0
2018-04-26 10:20:00,39.36,39.37,39.25,39.33,54300.0,36.8621,36.8715,36.7591,36.834,54300.0
2018-04-26 10:30:00,39.34,39.43,39.33,39.41,20424.0,36.8434,36.9277,36.834,36.9089,20424.0
2018-04-26 10:40:00,39.41,39.52,39.4,39.4,91208.0,36.9089,37.012,36.8996,36.8996,91208.0
2018-04-26 10:50:00,39.4,39.48,39.3,39.48,302948.0,36.8996,36.9745,36.8059,36.9745,302948.0
2018-04-26 11:00:00,39.47,39.56,39.42,39.44,457338.0,36.9651,37.0494,36.9183,36.937,457338.0
2018-04-26 11:10:00,39.44,39.44,39.33,39.33,82702.0,36.937,36.937,36.834,36.834,82702.0
2018-04-26 11:20:00,39.33,39.36,39.28,39.29,77359.0,36.834,36.8621,36.7872,36.7965,77359.0
2018-04-26 11:30:00,39.29,39.29,39.18,39.21,66915.0,36.7965,36.7965,36.6935,36.7216,66915.0
2018-04-26 11:40:00,39.21,39.23,39.12,39.16,29184.0,36.7216,36.7404,36.6373,36.6748,29184.0
2018-04-26 11:50:00,39.15,39.23,39.09,39.23,513731.0,36.6654,36.7404,36.6092,36.7404,513731.0
2018-04-26 12:00:00,39.23,39.31,39.22,39.3,431558.0,36.7404,36.8153,36.731,36.8059,431558.0
2018-04-26 12:10:00,39.3,39.38,39.29,39.38,135054.0,36.8059,36.8808,36.7965,36.8808,135054.0
2018-04-26 12:20:00,39.38,39.47,39.37,39.43,200161.0,36.8808,36.9651,36.8715,36.9277,200161.0
2018-04-26 12:30:00,39.44,39.44,39.38,39.41,79736.0,36.937,36.937,36.8808,36.9089,79736.0
2018-04-26 12:40:00,39.4,39.41,39.36,39.37,55474.0,36.8996,36.9089,36.8621,36.8715,55474.0
2018-04-26 12:50:00,39.37,39.46,39.37,39.44,41962.0,36.8715,36.9558,36.8715,36.937,41962.0
2018-04-26 13:00:00,39.44,39.49,39.44,39.46,17024.0,36.937,36.9839,36.937,36.9558,17024.0
2018-04-26 13:10:00,39.47,39.52,39.45,39.49,34852.0,36.9651,37.012,36.9464,36.9839,34852.0
2018-04-26 13:20:00,39.51,39.52,39.44,39.44,34467.0,37.0026,37.012,36.937,36.937,34467.0
2018-04-26 13:30:00,39.44,39.46,39.41,39.44,34852.0,36.937,36.9558,36.9089,36.937,34852.0
2018-04-26 13:40:00,39.44,39.57,39.43,39.57,227229.0,36.937,37.0588,36.9277,37.0588,227229.0
2018-04-26 13:50:00,39.56,39.63,39.54,39.63,56558.0,37.0494,37.115,37.0307,37.115,56558.0
2018-04-26 14:00:00,39.63,39.68,39.6,39.64,72478.0,37.115,37.1618,37.0869,37.1243,72478.0
2018-04-26 14:10:00,39.64,39.68,39.58,39.61,50670.0,37.1243,37.1618,37.0681,37.0962,50670.0
2018-04-26 14:20:00,39.61,39.63,39.58,39.63,255742.0,37.0962,37.115,37.0681,37.115,255742.0
2018-04-26 14:30:00,39.63,39.63,39.57,39.62,302496.0,37.115,37.115,37.0588,37.1056,302496.0
2018-04-26 14:40:00,39.62,39.74,39.62,39.68,85849.0,37.1056,37.218,37.1056,37.1618,85849.0
2018-04-26 14:50:00,39.68,39.71,39.67,39.69,40453.0,37.1618,37.1899,37.1524,37.1712,40453.0
2018-04-26 15:00:00,39.7,39.73,39.64,39.64,150250.0,37.1805,37.2086,37.1243,37.1243,150250.0
2018-04-26 15:10:00,39.64,39.65,39.57,39.58,48220.0,37.1243,37.1337,37.0588,37.0681,48220.0
2018-04-26 15:20:00,39.59,39.59,39.53,39.53,115959.0,37.0775,37.0775,37.0213,37.0213,115959.0
2018-04-26 15:30:00,39.54,39.6,39.53,39.58,101002.0,37.0307,37.0869,37.0213,37.0681,101002.0
2018-04-26 15:40:00,39.58,39.62,39.56,39.59,157111.0,37.0681,37.1056,37.0494,37.0775,157111.0
2018-04-26 15:50:00,39.59,39.68,39.56,39.67,560282.0,37.0775,37.1618,37.0494,37.1524,560282.0
2018-04-27 09:30:00,39.51,39.66,39.44,39.58,44704.0,37.0026,37.1431,36.937,37.0681,44704.0
2018-04-27 09:40:00,39.58,39.77,39.56,39.59,56788.0,37.0681,37.2461,37.0494,37.0775,56788.0
2018-04-27 09:50:00,39.58,39.85,39.57,39.79,48962.0,37.0681,37.321,37.0588,37.2648,48962.0
2018-04-27 10:00:00,39.79,39.94,39.79,39.83,113185.0,37.2648,37.4053,37.2648,37.3023,113185.0
2018-04-27 10:10:00,39.83,39.91,39.74,39.81,130754.0,37.3023,37.3772,37.218,37.2835,130754.0
2018-04-27 10:20:00,39.8,39.85,39.67,39.67,63331.0,37.2742,37.321,37.1524,37.1524,63331.0
2018-04-27 10:30:00,39.66,39.69,39.55,39.63,81918.0,37.1431,37.1712,37.04,37.115,81918.0
2018-04-27 10:40:00,39.62,39.77,39.62,39.76,56857.0,37.1056,37.2461,37.1056,37.2367,56857.0
2018-04-27 10:50:00,39.76,39.78,39.66,39.7,198231.0,37.2367,37.2555,37.1431,37.1805,198231.0
2018-04-27 11:00:00,39.7,39.78,39.7,39.73,25119.0,37.1805,37.2555,37.1805,37.2086,25119.0
2018-04-27 11:10:00,39.72,39.78,39.7,39.72,24367.0,37.1993,37.2555,37.1805,37.1993,24367.0
2018-04-27 11:20:00,39.72,39.8,39.71,39.8,37200.0,37.1993,37.2742,37.1899,37.2742,37200.0
2018-04-27 11:30:00,39.8,39.8,39.71,39.71,36743.0,37.2742,37.2742,37.1899,37.1899,36743.0
2018-04-27 11:40:00,39.72,39.72,39.68,39.69,40570.0,37.1993,37.1993,37.1618,37.1712,40570.0
2018-04-27 11:50:00,39.69,39.76,39.69,39.75,39882.0,37.1712,37.2367,37.1712,37.2274,39882.0
2018-04-27 12:00:00,39.75,39.82,39.75,39.8,291997.0,37.2274,37.2929,37.2274,37.2742,291997.0
2018-04-27 12:10:00,39.8,39.85,39.78,39.84,64075.0,37.2742,37.321,37.2555,37.3116,64075.0
2018-04-27 12:20:00,39.84,39.85,39.82,39.84,24811.0,37.3116,37.321,37.2929,37.3116,24811.0
2018-04-27 12:30:00,39.84,39.88,39.78,39.88,175536.0,37.3116,37.3491,37.2555,37.3491,175536.0
2018-04-27 12:40:00,39.87,39.89,39.84,39.86,125321.0,37.3397,37.3585,37.3116,37.3304,125321.0
2018-04-27 12:50:00,39.86,39.95,39.86,39.94,8204.0,37.3304,37.4147,37.3304,37.4053,8204.0
2018-04-27 13:00:00,39.94,39.95,39.89,39.91,61134.0,37.4053,37.4147,37.3585,37.3772,61134.0
2018-04-27 13:10:00,39.91,39.91,39.88,39.91,10400.0,37.3772,37.3772,37.3491,37.3772,10400.0
2018-04-27 13:20:00,39.92,39.93,39.85,39.87,19400.0,37.3866,37.3959,37.321,37.3397,19400.0
2018-04-27 13:30:00,39.88,39.88,39.82,39.83,305004.0,37.3491,37.3491,37.2929,37.3023,305004.0
2018-04-27 13:40:00,39.83,39.84,39.8,39.83,17843.0,37.3023,37.3116,37.2742,37.3023,17843.0
2018-04-27 13:50:00,39.82,39.87,39.82,39.84,18738.0,37.2929,37.3397,37.2929,37.3116,18738.0
2018-04-27 14:00:00,39.83,39.87,39.83,39.84,9339.0,37.3023,37.3397,37.3023,37.3116,9339.0
2018-04-27 14:10:00,39.84,39.9,39.83,39.9,138022.0,37.3116,37.3678,37.3023,37.3678,138022.0
2018-04-27 14:20:00,39.89,39.91,39.85,39.85,33712.0,37.3585,37.3772,37.321,37.321,33712.0
2018-04-27 14:30:00,39.86,39.9,39.84,39.88,42274.0,37.3304,37.3678,37.3116,37.3491,42274.0
2018-04-27 14:40:00,39.87,39.88,39.82,39.83,91165.0,37.3397,37.3491,37.2929,37.3023,91165.0
2018-04-27 14:50:00,39.83,39.83,39.8,39.82,31327.0,37.3023,37.3023,37.2742,37.2929,31327.0
2018-04-27 15:00:00,39.81,39.88,39.8,39.85,8339.0,37.2835,37.3491,37.2742,37.321,8339.0
2018-04-27 15:10:00,39.85,39.86,39.79,39.8,28291.0,37.321,37.3304,37.2648,37.2742,28291.0
2018-04-27 15:20:00,39.8,39.8,39.72,39.75,61259.0,37.2742,37.2742,37.1993,37.2274,61259.0
2018-04-27 15:30:00,39.75,39.79,39.74,39.79,115039.0,37.2274,37.2648,37.218,37.2648,115039.0
2018-04-27 15:40:00,39.79,39.81,39.76,39.78,59991.0,37.2648,37.2835,37.2367,37.2555,59991.0
2018-04-27 15:50:00,39.78,39.79,39.75,39.75,191956.0,37.2555,37.2648,37.2274,37.2274,191956.0
2018-04-30 09:30:00,39.8,39.84,39.65,39.8,56766.0,37.2742,37.3116,37.1337,37.2742,56766.0
2018-04-30 09:40:00,39.8,39.84,39.7,39.7,29544.0,37.2742,37.3116,37.1805,37.1805,29544.0
2018-04-30 09:50:00,39.69,39.73,39.65,39.67,43392.0,37.1712,37.2086,37.1337,37.1524,43392.0
2018-04-30 10:00:00,39.66,39.7,39.56,39.57,45264.0,37.1431,37.1805,37.0494,37.0588,45264.0
2018-04-30 10:10:00,39.57,39.58,39.43,39.46,109929.0,37.0588,37.0681,36.9277,36.9558,109929.0
2018-04-30 10:20:00,39.45,39.52,39.44,39.51,58708.0,36.9464,37.012,36.937,37.0026,58708.0
2018-04-30 10:30:00,39.52,39.54,39.47,39.48,102186.0,37.012,37.0307,36.9651,36.9745,102186.0
2018-04-30 10:40:00,39.48,39.52,39.44,39.46,106852.0,36.9745,37.012,36.937,36.9558,106852.0
2018-04-30 10:50:00,39.45,39.48,39.41,39.42,19244.0,36.9464,36.9745,36.9089,36.9183,19244.0
2018-04-30 11:00:00,39.42,39.45,39.39,39.45,16969.0,36.9183,36.9464,36.8902,36.9464,16969.0
2018-04-30 11:10:00,39.46,39.48,39.39,39.42,26204.0,36.9558,36.9745,36.8902,36.9183,26204.0
2018-04-30 11:20:00,39.43,39.47,39.41,39.45,9800.0,36.9277,36.9651,36.9089,36.9464,9800.0
2018-04-30 11:30:00,39.45,39.47,39.41,39.43,22364.0,36.9464,36.9651,36.9089,36.9277,22364.0
2018-04-30 11:40:00,39.41,39.43,39.36,39.39,23542.0,36.9089,36.9277,36.8621,36.8902,23542.0
2018-04-30 11:50:00,39.39,39.41,39.35,39.37,16529.0,36.8902,36.9089,36.8527,36.8715,16529.0
2018-04-30 12:00:00,39.37,39.39,39.34,39.36,25775.0,36.8715,36.8902,36.8434,36.8621,25775.0
2018-04-30 12:10:00,39.36,39.36,39.31,39.33,31124.0,36.8621,36.8621,36.8153,36.834,31124.0
2018-04-30 12:20:00,39.33,39.36,39.32,39.35,14150.0,36.834,36.8621,36.8246,36.8527,14150.0
2018-04-30 12:30:00,39.35,39.36,39.32,39.34,24643.0,36.8527,36.8621,36.8246,36.8434,24643.0
2018-04-30 12:40:00,39.34,39.34,39.26,39.26,23166.0,36.8434,36.8434,36.7685,36.7685,23166.0
2018-04-30 12:50:00,39.26,39.26,39.18,39.23,24745.0,36.7685,36.7685,36.6935,36.7404,24745.0
2018-04-30 13:00:00,39.23,39.25,39.18,39.19,22497.0,36.7404,36.7591,36.6935,36.7029,22497.0
2018-04-30 13:10:00,39.19,39.22,39.16,39.2,19434.0,36.7029,36.731,36.6748,36.7123,19434.0
2018-04-30 13:20:00,39.19,39.22,39.17,39.2,23191.0,36.7029,36.731,36.6842,36.7123,23191.0
2018-04-30 13:30:00,39.19,39.23,39.18,39.2,25249.0,36.7029,36.7404,36.6935,36.7123,25249.0
2018-04-30 13:40:00,39.2,39.24,39.2,39.21,27327.0,36.7123,36.7497,36.7123,36.7216,27327.0
2018-04-30 13:50:00,39.22,39.22,39.18,39.2,15403.0,36.731,36.731,36.6935,36.7123,15403.0
2018-04-30 14:00:00,39.19,39.2,39.08,39.09,23491.0,36.7029,36.7123,36.5999,36.6092,23491.0
2018-04-30 14:10:00,39.1,39.14,39.05,39.05,56603.0,36.6186,36.6561,36.5718,36.5718,56603.0
2018-04-30 14:20:00,39.05,39.13,39.05,39.1,35625.0,36.5718,36.6467,36.5718,36.6186,35625.0
2018-04-30 14:30:00,39.09,39.1,39.06,39.07,33807.0,36.6092,36.6186,36.5811,36.5905,33807.0
2018-04-30 14:40:00,39.07,39.08,39.02,39.06,21845.0,36.5905,36.5999,36.5437,36.5811,21845.0
2018-04-30 14:50:00,39.06,39.13,39.06,39.1,40905.0,36.5811,36.6467,36.5811,36.6186,40905.0
2018-04-30 15:00:00,39.11,39.11,39.06,39.08,18929.0,36.628,36.628,36.5811,36.5999,18929.0
2018-04-30 15:10:00,39.08,39.13,39.08,39.08,43913.0,36.5999,36.6467,36.5999,36.5999,43913.0
2018-04-30 15:20:00,39.08,39.08,38.96,39.01,83124.0,36.5999,36.5999,36.4875,36.5343,83124.0
2018-04-30 15:30:00,39.0,39.07,38.99,39.05,38006.0,36.525,36.5905,36.5156,36.5718,38006.0
2018-04-30 15:40:00,39.05,39.08,39.03,39.08,74173.0,36.5718,36.5999,36.5531,36.5999,74173.0
2018-04-30 15:50:00,39.07,39.08,38.96,38.96,149962.0,36.5905,36.5999,36.4875,36.4875,149962.0
2018-05-01 09:30:00,38.9,39.0,38.84,38.91,115134.0,36.4313,36.525,36.3751,36.4407,115134.0
2018-05-01 09:40:00,38.92,39.01,38.86,38.99,70279.0,36.45,36.5343,36.3938,36.5156,70279.0
2018-05-01 09:50:00,39.0,39.16,39.0,39.1,61701.0,36.525,36.6748,36.525,36.6186,61701.0
2018-05-01 10:00:00,39.09,39.1,38.88,38.89,72123.0,36.6092,36.6186,36.4126,36.4219,72123.0
2018-05-01 10:10:00,38.88,38.89,38.8,38.86,37832.0,36.4126,36.4219,36.3376,36.3938,37832.0
2018-05-01 10:20:00,38.87,38.93,38.84,38.86,98173.0,36.4032,36.4594,36.3751,36.3938,98173.0
2018-05-01 10:30:00,38.86,38.91,38.81,38.82,144643.0,36.3938,36.4407,36.347,36.3564,144643.0
2018-05-01 10:40:00,38.81,38.83,38.76,38.78,20872.0,36.347,36.3657,36.3002,36.3189,20872.0
2018-05-01 10:50:00,38.78,38.79,38.68,38.69,76147.0,36.3189,36.3283,36.2253,36.2346,76147.0
2018-05-01 11:00:00,38.68,38.72,38.61,38.72,22300.0,36.2253,36.2627,36.1597,36.2627,22300.0
2018-05-01 11:10:00,38.72,38.89,38.72,38.82,141685.0,36.2627,36.4219,36.2627,36.3564,141685.0
2018-05-01 11:20:00,38.82,38.88,38.82,38.86,177631.0,36.3564,36.4126,36.3564,36.3938,177631.0
2018-05-01 11:30:00,38.85,38.97,38.84,38.91,54964.0,36.3845,36.4969,36.3751,36.4407,54964.0
2018-05-01 11:40:00,38.91,38.96,38.88,38.9,15051.0,36.4407,36.4875,36.4126,36.4313,15051.0
2018-05-01 11:50:00,38.91,38.95,38.8,38.8,25467.0,36.4407,36.4781,36.3376,36.3376,25467.0
2018-05-01 12:00:00,38.8,38.89,38.78,38.89,24800.0,36.3376,36.4219,36.3189,36.4219,24800.0
2018-05-01 12:10:00,38.89,38.94,38.87,38.94,266420.0,36.4219,36.4688,36.4032,36.4688,266420.0
2018-05-01 12:20:00,38.93,39.0,38.91,38.99,17330.0,36.4594,36.525,36.4407,36.5156,17330.0
2018-05-01 12:30:00,38.99,39.01,38.97,38.98,72892.0,36.5156,36.5343,36.4969,36.5062,72892.0
2018-05-01 12:40:00,38.98,38.98,38.91,38.93,11691.0,36.5062,36.5062,36.4407,36.4594,11691.0
2018-05-01 12:50:00,38.93,38.97,38.92,38.92,12251.0,36.4594,36.4969,36.45,36.45,12251.0
2018-05-01 13:00:00,38.92,38.92,38.85,38.86,45624.0,36.45,36.45,36.3845,36.3938,45624.0
2018-05-01 13:10:00,38.86,38.9,38.85,38.9,21111.0,36.3938,36.4313,36.3845,36.4313,21111.0
2018-05-01 13:20:00,38.9,38.91,38.84,38.9,31573.0,36.4313,36.4407,36.3751,36.4313,31573.0
2018-05-01 13:30:00,38.9,38.95,38.88,38.93,78240.0,36.4313,36.4781,36.4126,36.4594,78240.0
2018-05-01 13:40:00,38.94,39.06,38.92,39.04,130527.0,36.4688,36.5811,36.45,36.5624,130527.0
2018-05-01 13:50:00,39.04,39.09,39.01,39.09,34188.0,36.5624,36.6092,36.5343,36.6092,34188.0
2018-05-01 14:00:00,39.09,39.16,39.08,39.12,74212.0,36.6092,36.6748,36.5999,36.6373,74212.0
2018-05-01 14:10:00,39.13,39.19,39.13,39.16,53445.0,36.6467,36.7029,36.6467,36.6748,53445.0
2018-05-01 14:20:00,39.17,39.26,39.17,39.22,83317.0,36.6842,36.7685,36.6842,36.731,83317.0
2018-05-01 14:30:00,39.22,39.31,39.22,39.31,32207.0,36.731,36.8153,36.731,36.8153,32207.0
2018-05-01 14:40:00,39.31,39.41,39.28,39.38,29803.0,36.8153,36.9089,36.7872,36.8808,29803.0
2018-05-01 14:50:00,39.38,39.41,39.33,39.38,29363.0,36.8808,36.9089,36.834,36.8808,29363.0
2018-05-01 15:00:00,39.38,39.48,39.38,39.46,133630.0,36.8808,36.9745,36.8808,36.9558,133630.0
2018-05-01 15:10:00,39.47,39.47,39.35,39.38,43322.0,36.9651,36.9651,36.8527,36.8808,43322.0
2018-05-01 15:20:00,39.38,39.4,39.33,39.37,124471.0,36.8808,36.8996,36.834,36.8715,124471.0
2018-05-01 15:30:00,39.37,39.4,39.34,39.35,116875.0,36.8715,36.8996,36.8434,36.8527,116875.0
2018-05-01 15:40:00,39.36,39.45,39.35,39.44,112673.0,36.8621,36.9464,36.8527,36.937,112673.0
2018-05-01 15:50:00,39.44,39.48,39.43,39.46,191531.0,36.937,36.9745,36.9277,36.9558,191531.0
2018-05-02 09:30:00,39.33,39.49,39.21,39.32,89895.0,36.834,36.9839,36.7216,36.8246,89895.0
2018-05-02 09:40:00,39.33,39.35,39.16,39.2,43421.0,36.834,36.8527,36.6748,36.7123,43421.0
2018-05-02 09:50:00,39.2,39.2,39.1,39.12,335006.0,36.7123,36.7123,36.6186,36.6373,335006.0
2018-05-02 10:00:00,39.12,39.29,39.09,39.26,141718.0,36.6373,36.7965,36.6092,36.7685,141718.0
2018-05-02 10:10:00,39.25,39.3,39.24,39.26,50404.0,36.7591,36.8059,36.7497,36.7685,50404.0
2018-05-02 10:20:00,39.26,39.37,39.26,39.31,44015.0,36.7685,36.8715,36.7685,36.8153,44015.0
2018-05-02 10:30:00,39.32,39.41,39.32,39.41,39382.0,36.8246,36.9089,36.8246,36.9089,39382.0
2018-05-02 10:40:00,39.41,39.47,39.37,39.45,20374.0,36.9089,36.9651,36.8715,36.9464,20374.0
2018-05-02 10:50:00,39.44,39.47,39.39,39.44,74192.0,36.937,36.9651,36.8902,36.937,74192.0
2018-05-02 11:00:00,39.44,39.45,39.39,39.41,15656.0,36.937,36.9464,36.8902,36.9089,15656.0
2018-05-02 11:10:00,39.42,39.54,39.42,39.52,26071.0,36.9183,37.0307,36.9183,37.012,26071.0
2018-05-02 11:20:00,39.51,39.51,39.43,39.44,17448.0,37.0026,37.0026,36.9277,36.937,17448.0
2018-05-02 11:30:00,39.42,39.43,39.32,39.4,44753.0,36.9183,36.9277,36.8246,36.8996,44753.0
2018-05-02 11:40:00,39.41,39.41,39.32,39.34,37250.0,36.9089,36.9089,36.8246,36.8434,37250.0
2018-05-02 11:50:00,39.34,39.35,39.31,39.35,9873.0,36.8434,36.8527,36.8153,36.8527,9873.0
2018-05-02 12:00:00,39.35,39.39,39.34,39.36,24184.0,36.8527,36.8902,36.8434,36.8621,24184.0
2018-05-02 12:10:00,39.36,39.39,39.34,39.39,9300.0,36.8621,36.8902,36.8434,36.8902,9300.0
2018-05-02 12:20:00,39.38,39.42,39.36,39.37,17932.0,36.8808,36.9183,36.8621,36.8715,17932.0
2018-05-02 12:30:00,39.37,39.38,39.35,39.38,8895.0,36.8715,36.8808,36.8527,36.8808,8895.0
2018-05-02 12:40:00,39.38,39.42,39.38,39.41,12323.0,36.8808,36.9183,36.8808,36.9089,12323.0
2018-05-02 12:50:00,39.4,39.43,39.37,39.42,6666.0,36.8996,36.9277,36.8715,36.9183,6666.0
2018-05-02 13:00:00,39.42,39.45,39.37,39.37,8960.0,36.9183,36.9464,36.8715,36.8715,8960.0
2018-05-02 13:10:00,39.37,39.41,39.37,39.4,16796.0,36.8715,36.9089,36.8715,36.8996,16796.0
2018-05-02 13:20:00,39.4,39.42,39.39,39.39,12900.0,36.8996,36.9183,36.8902,36.8902,12900.0
2018-05-02 13:30:00,39.39,39.4,39.35,39.37,11057.0,36.8902,36.8996,36.8527,36.8715,11057.0
2018-05-02 13:40:00,39.36,39.39,39.35,39.38,12744.0,36.8621,36.8902,36.8527,36.8808,12744.0
2018-05-02 13:50:00,39.39,39.43,39.38,39.38,26991.0,36.8902,36.9277,36.8808,36.8808,26991.0
2018-05-02 14:00:00,39.38,39.61,39.38,39.57,62617.0,36.8808,37.0962,36.8808,37.0588,62617.0
2018-05-02 14:10:00,39.57,39.58,39.39,39.39,65406.0,37.0588,37.0681,36.8902,36.8902,65406.0
2018-05-02 14:20:00,39.39,39.46,39.36,39.43,82775.0,36.8902,36.9558,36.8621,36.9277,82775.0
2018-05-02 14:30:00,39.42,39.48,39.38,39.38,62831.0,36.9183,36.9745,36.8808,36.8808,62831.0
2018-05-02 14:40:00,39.38,39.4,39.35,39.37,13351.0,36.8808,36.8996,36.8527,36.8715,13351.0
2018-05-02 14:50:00,39.38,39.4,39.34,39.34,38605.0,36.8808,36.8996,36.8434,36.8434,38605.0
2018-05-02 15:00:00,39.34,39.35,39.27,39.33,290708.0,36.8434,36.8527,36.7778,36.834,290708.0
2018-05-02 15:10:00,39.32,39.32,39.23,39.23,253650.0,36.8246,36.8246,36.7404,36.7404,253650.0
2018-05-02 15:20:00,39.23,39.24,39.11,39.13,406028.0,36.7404,36.7497,36.628,36.6467,406028.0
2018-05-02 15:30:00,39.14,39.14,39.05,39.08,475298.0,36.6561,36.6561,36.5718,36.5999,475298.0
2018-05-02 15:40:00,39.08,39.09,38.96,38.97,535108.0,36.5999,36.6092,36.4875,36.4969,535108.0
2018-05-02 15:50:00,38.97,39.03,38.96,39.02,320878.0,36.4969,36.5531,36.4875,36.5437,320878.0
2018-05-03 09:30:00,39.04,39.17,39.02,39.17,53895.0,36.5624,36.6842,36.5437,36.6842,53895.0
2018-05-03 09:40:00,39.17,39.17,38.96,39.06,58563.0,36.6842,36.6842,36.4875,36.5811,58563.0
2018-05-03 09:50:00,39.06,39.14,39.06,39.14,179891.0,36.5811,36.6561,36.5811,36.6561,179891.0
2018-05-03 10:00:00,39.13,39.13,38.98,39.07,47545.0,36.6467,36.6467,36.5062,36.5905,47545.0
2018-05-03 10:10:00,39.06,39.08,38.89,38.9,56123.0,36.5811,36.5999,36.4219,36.4313,56123.0
2018-05-03 10:20:00,38.9,38.9,38.76,38.77,43100.0,36.4313,36.4313,36.3002,36.3096,43100.0
2018-05-03 10:30:00,38.77,38.77,38.58,38.65,62304.0,36.3096,36.3096,36.1316,36.1972,62304.0
2018-05-03 10:40:00,38.66,38.76,38.62,38.72,63787.0,36.2065,36.3002,36.1691,36.2627,63787.0
2018-05-03 10:50:00,38.71,38.73,38.6,38.68,90003.0,36.2534,36.2721,36.1503,36.2253,90003.0
2018-05-03 11:00:00,38.68,38.72,38.59,38.69,38732.0,36.2253,36.2627,36.141,36.2346,38732.0
2018-05-03 11:10:00,38.69,38.89,38.68,38.85,49903.0,36.2346,36.4219,36.2253,36.3845,49903.0
2018-05-03 11:20:00,38.85,38.88,38.8,38.8,13671.0,36.3845,36.4126,36.3376,36.3376,13671.0
2018-05-03 11:30:00,38.79,38.83,38.75,38.76,71973.0,36.3283,36.3657,36.2908,36.3002,71973.0
2018-05-03 11:40:00,38.76,38.89,38.73,38.85,23414.0,36.3002,36.4219,36.2721,36.3845,23414.0
2018-05-03 11:50:00,38.87,38.88,38.83,38.86,29270.0,36.4032,36.4126,36.3657,36.3938,29270.0
2018-05-03 12:00:00,38.86,38.97,38.86,38.93,99296.0,36.3938,36.4969,36.3938,36.4594,99296.0
2018-05-03 12:10:00,38.93,38.93,38.8,38.82,37091.0,36.4594,36.4594,36.3376,36.3564,37091.0
2018-05-03 12:20:00,38.82,38.83,38.73,38.74,12429.0,36.3564,36.3657,36.2721,36.2815,12429.0
2018-05-03 12:30:00,38.76,38.92,38.74,38.89,37572.0,36.3002,36.45,36.2815,36.4219,37572.0
2018-05-03 12:40:00,38.89,39.01,38.88,39.0,35405.0,36.4219,36.5343,36.4126,36.525,35405.0
2018-05-03 12:50:00,39.0,39.13,39.0,39.13,47303.0,36.525,36.6467,36.525,36.6467,47303.0
2018-05-03 13:00:00,39.13,39.13,38.96,38.96,33296.0,36.6467,36.6467,36.4875,36.4875,33296.0
2018-05-03 13:10:00,38.96,39.08,38.95,39.04,45981.0,36.4875,36.5999,36.4781,36.5624,45981.0
2018-05-03 13:20:00,39.05,39.08,38.98,39.0,54844.0,36.5718,36.5999,36.5062,36.525,54844.0
2018-05-03 13:30:00,39.01,39.18,39.01,39.17,50603.0,36.5343,36.6935,36.5343,36.6842,50603.0
2018-05-03 13:40:00,39.17,39.2,39.13,39.14,88168.0,36.6842,36.7123,36.6467,36.6561,88168.0
2018-05-03 13:50:00,39.13,39.18,39.12,39.13,33350.0,36.6467,36.6935,36.6373,36.6467,33350.0
2018-05-03 14:00:00,39.13,39.13,39.1,39.13,12778.0,36.6467,36.6467,36.6186,36.6467,12778.0
2018-05-03 14:10:00,39.13,39.14,39.09,39.12,49107.0,36.6467,36.6561,36.6092,36.6373,49107.0
2018-05-03 14:20:00,39.12,39.12,39.05,39.12,29057.0,36.6373,36.6373,36.5718,36.6373,29057.0
2018-05-03 14:30:00,39.12,39.22,39.11,39.2,115548.0,36.6373,36.731,36.628,36.7123,115548.0
2018-05-03 14:40:00,39.2,39.2,39.1,39.1,96716.0,36.7123,36.7123,36.6186,36.6186,96716.0
2018-05-03 14:50:00,39.09,39.12,39.07,39.1,35240.0,36.6092,36.6373,36.5905,36.6186,35240.0
2018-05-03 15:00:00,39.11,39.17,39.1,39.11,52113.0,36.628,36.6842,36.6186,36.628,52113.0
2018-05-03 15:10:00,39.1,39.23,39.09,39.21,178056.0,36.6186,36.7404,36.6092,36.7216,178056.0
2018-05-03 15:20:00,39.21,39.22,39.15,39.16,45139.0,36.7216,36.731,36.6654,36.6748,45139.0
2018-05-03 15:30:00,39.16,39.21,39.1,39.11,83789.0,36.6748,36.7216,36.6186,36.628,83789.0
2018-05-03 15:40:00,39.11,39.12,39.08,39.1,128146.0,36.628,36.6373,36.5999,36.6186,128146.0
2018-05-03 15:50:00,39.09,39.14,39.07,39.13,152240.0,36.6092,36.6561,36.5905,36.6467,152240.0
2018-05-04 09:30:00,38.91,39.05,38.78,39.05,42836.0,36.4407,36.5718,36.3189,36.5718,42836.0
2018-05-04 09:40:00,39.04,39.17,39.0,39.16,36485.0,36.5624,36.6842,36.525,36.6748,36485.0
2018-05-04 09:50:00,39.15,39.17,39.08,39.17,25800.0,36.6654,36.6842,36.5999,36.6842,25800.0
2018-05-04 10:00:00,39.14,39.22,39.08,39.21,130589.0,36.6561,36.731,36.5999,36.7216,130589.0
2018-05-04 10:10:00,39.21,39.27,39.18,39.21,40569.0,36.7216,36.7778,36.6935,36.7216,40569.0
2018-05-04 10:20:00,39.21,39.33,39.2,39.32,60385.0,36.7216,36.834,36.7123,36.8246,60385.0
2018-05-04 10:30:00,39.32,39.34,39.28,39.34,27404.0,36.8246,36.8434,36.7872,36.8434,27404.0
2018-05-04 10:40:00,39.35,39.42,39.34,39.35,50482.0,36.8527,36.9183,36.8434,36.8527,50482.0
2018-05-04 10:50:00,39.35,39.43,39.35,39.39,29956.0,36.8527,36.9277,36.8527,36.8902,29956.0
2018-05-04 11:00:00,39.4,39.4,39.32,39.39,35042.0,36.8996,36.8996,36.8246,36.8902,35042.0
2018-05-04 11:10:00,39.39,39.42,39.34,39.36,33531.0,36.8902,36.9183,36.8434,36.8621,33531.0
2018-05-04 11:20:00,39.36,39.44,39.36,39.44,19030.0,36.8621,36.937,36.8621,36.937,19030.0
2018-05-04 11:30:00,39.43,39.52,39.42,39.48,75422.0,36.9277,37.012,36.9183,36.9745,75422.0
2018-05-04 11:40:00,39.48,39.49,39.41,39.41,12887.0,36.9745,36.9839,36.9089,36.9089,12887.0
2018-05-04 11:50:00,39.41,39.46,39.41,39.45,6759.0,36.9089,36.9558,36.9089,36.9464,6759.0
2018-05-04 12:00:00,39.46,39.46,39.43,39.46,10731.0,36.9558,36.9558,36.9277,36.9558,10731.0
2018-05-04 12:10:00,39.46,39.47,39.44,39.46,7362.0,36.9558,36.9651,36.937,36.9558,7362.0
2018-05-04 12:20:00,39.48,39.54,39.47,39.52,39880.0,36.9745,37.0307,36.9651,37.012,39880.0
2018-05-04 12:30:00,39.52,39.55,39.52,39.54,35050.0,37.012,37.04,37.012,37.0307,35050.0
2018-05-04 12:40:00,39.54,39.57,39.5,39.51,11501.0,37.0307,37.0588,36.9932,37.0026,11501.0
2018-05-04 12:50:00,39.52,39.54,39.48,39.54,7189.0,37.012,37.0307,36.9745,37.0307,7189.0
2018-05-04 13:00:00,39.54,39.59,39.52,39.59,11568.0,37.0307,37.0775,37.012,37.0775,11568.0
2018-05-04 13:10:00,39.59,39.63,39.58,39.61,9724.0,37.0775,37.115,37.0681,37.0962,9724.0
2018-05-04 13:20:00,39.62,39.66,39.61,39.61,22087.0,37.1056,37.1431,37.0962,37.0962,22087.0
2018-05-04 13:30:00,39.62,39.63,39.59,39.61,13700.0,37.1056,37.115,37.0775,37.0962,13700.0
2018-05-04 13:40:00,39.62,39.64,39.6,39.61,17467.0,37.1056,37.1243,37.0869,37.0962,17467.0
2018-05-04 13:50:00,39.61,39.64,39.6,39.63,11491.0,37.0962,37.1243,37.0869,37.115,11491.0
2018-05-04 14:00:00,39.64,39.71,39.64,39.71,29017.0,37.1243,37.1899,37.1243,37.1899,29017.0
2018-05-04 14:10:00,39.71,39.74,39.7,39.71,64549.0,37.1899,37.218,37.1805,37.1899,64549.0
2018-05-04 14:20:00,39.72,39.76,39.72,39.76,119817.0,37.1993,37.2367,37.1993,37.2367,119817.0
2018-05-04 14:30:00,39.77,39.77,39.7,39.7,30337.0,37.2461,37.2461,37.1805,37.1805,30337.0
2018-05-04 14:40:00,39.71,39.76,39.71,39.73,41032.0,37.1899,37.2367,37.1899,37.2086,41032.0
2018-05-04 14:50:00,39.74,39.74,39.68,39.69,32053.0,37.218,37.218,37.1618,37.1712,32053.0
2018-05-04 15:00:00,39.69,39.73,39.68,39.69,88141.0,37.1712,37.2086,37.1618,37.1712,88141.0
2018-05-04 15:10:00,39.69,39.71,39.67,39.69,37159.0,37.1712,37.1899,37.1524,37.1712,37159.0
2018-05-04 15:20:00,39.68,39.68,39.64,39.66,50858.0,37.1618,37.1618,37.1243,37.1431,50858.0
2018-05-04 15:30:00,39.66,39.67,39.61,39.61,42475.0,37.1431,37.1524,37.0962,37.0962,42475.0
2018-05-04 15:40:00,39.61,39.63,39.57,39.58,132326.0,37.0962,37.115,37.0588,37.0681,132326.0
2018-05-04 15:50:00,39.58,39.58,39.52,39.57,479080.0,37.0681,37.0681,37.012,37.0588,479080.0
2018-05-07 09:30:00,39.66,39.74,39.63,39.63,16987.0,37.1431,37.218,37.115,37.115,16987.0
2018-05-07 09:40:00,39.64,39.67,39.55,39.55,32629.0,37.1243,37.1524,37.04,37.04,32629.0
2018-05-07 09:50:00,39.55,39.67,39.54,39.66,35176.0,37.04,37.1524,37.0307,37.1431,35176.0
2018-05-07 10:00:00,39.67,39.72,39.59,39.59,11100.0,37.1524,37.1993,37.0775,37.0775,11100.0
2018-05-07 10:10:00,39.59,39.6,39.52,39.54,94626.0,37.0775,37.0869,37.012,37.0307,94626.0
2018-05-07 10:20:00,39.54,39.57,39.48,39.54,105328.0,37.0307,37.0588,36.9745,37.0307,105328.0
2018-05-07 10:30:00,39.54,39.55,39.41,39.43,35255.0,37.0307,37.04,36.9089,36.9277,35255.0
2018-05-07 10:40:00,39.43,39.5,39.39,39.49,15765.0,36.9277,36.9932,36.8902,36.9839,15765.0
2018-05-07 10:50:00,39.49,39.56,39.47,39.55,162316.0,36.9839,37.0494,36.9651,37.04,162316.0
2018-05-07 11:00:00,39.55,39.6,39.52,39.6,233683.0,37.04,37.0869,37.012,37.0869,233683.0
2018-05-07 11:10:00,39.6,39.66,39.6,39.64,162425.0,37.0869,37.1431,37.0869,37.1243,162425.0
2018-05-07 11:20:00,39.64,39.67,39.6,39.63,148931.0,37.1243,37.1524,37.0869,37.115,148931.0
2018-05-07 11:30:00,39.63,39.63,39.59,39.62,48484.0,37.115,37.115,37.0775,37.1056,48484.0
2018-05-07 11:40:00,39.61,39.63,39.6,39.6,44407.0,37.0962,37.115,37.0869,37.0869,44407.0
2018-05-07 11:50:00,39.61,39.64,39.6,39.63,10021.0,37.0962,37.1243,37.0869,37.115,10021.0
2018-05-07 12:00:00,39.64,39.65,39.6,39.61,18000.0,37.1243,37.1337,37.0869,37.0962,18000.0
2018-05-07 12:10:00,39.6,39.64,39.57,39.6,10221.0,37.0869,37.1243,37.0588,37.0869,10221.0
2018-05-07 12:20:00,39.61,39.63,39.55,39.56,11280.0,37.0962,37.115,37.04,37.0494,11280.0
2018-05-07 12:30:00,39.56,39.61,39.54,39.61,6560.0,37.0494,37.0962,37.0307,37.0962,6560.0
2018-05-07 12:40:00,39.6,39.6,39.52,39.55,4800.0,37.0869,37.0869,37.012,37.04,4800.0
2018-05-07 12:50:00,39.55,39.57,39.54,39.57,5000.0,37.04,37.0588,37.0307,37.0588,5000.0
2018-05-07 13:00:00,39.57,39.59,39.52,39.54,8800.0,37.0588,37.0775,37.012,37.0307,8800.0
2018-05-07 13:10:00,39.54,39.56,39.52,39.56,4718.0,37.0307,37.0494,37.012,37.0494,4718.0
2018-05-07 13:20:00,39.57,39.59,39.56,39.57,6241.0,37.0588,37.0775,37.0494,37.0588,6241.0
2018-05-07 13:30:00,39.57,39.59,39.55,39.57,24789.0,37.0588,37.0775,37.04,37.0588,24789.0
2018-05-07 13:40:00,39.57,39.6,39.56,39.56,8614.0,37.0588,37.0869,37.0494,37.0494,8614.0
2018-05-07 13:50:00,39.55,39.63,39.55,39.59,15932.0,37.04,37.115,37.04,37.0775,15932.0
2018-05-07 14:00:00,39.59,39.6,39.57,39.59,5209.0,37.0775,37.0869,37.0588,37.0775,5209.0
2018-05-07 14:10:00,39.59,39.64,39.59,39.63,28660.0,37.0775,37.1243,37.0775,37.115,28660.0
2018-05-07 14:20:00,39.63,39.66,39.62,39.65,15975.0,37.115,37.1431,37.1056,37.1337,15975.0
2018-05-07 14:30:00,39.65,39.68,39.64,39.66,11447.0,37.1337,37.1618,37.1243,37.1431,11447.0
2018-05-07 14:40:00,39.66,39.68,39.61,39.61,12560.0,37.1431,37.1618,37.0962,37.0962,12560.0
2018-05-07 14:50:00,39.59,39.63,39.56,39.58,342116.0,37.0775,37.115,37.0494,37.0681,342116.0
2018-05-07 15:00:00,39.57,39.63,39.55,39.61,20077.0,37.0588,37.115,37.04,37.0962,20077.0
2018-05-07 15:10:00,39.62,39.62,39.5,39.52,36019.0,37.1056,37.1056,36.9932,37.012,36019.0
2018-05-07 15:20:00,39.52,39.55,39.48,39.55,18137.0,37.012,37.04,36.9745,37.04,18137.0
2018-05-07 15:30:00,39.55,39.61,39.54,39.57,19727.0,37.04,37.0962,37.0307,37.0588,19727.0
2018-05-07 15:40:00,39.57,39.61,39.53,39.6,36389.0,37.0588,37.0962,37.0213,37.0869,36389.0
2018-05-07 15:50:00,39.61,39.61,39.55,39.59,145489.0,37.0962,37.0962,37.04,37.0775,145489.0
2018-05-08 09:30:00,39.53,39.92,39.53,39.83,38558.0,37.0213,37.3866,37.0213,37.3023,38558.0
2018-05-08 09:40:00,39.86,39.89,39.79,39.84,37402.0,37.3304,37.3585,37.2648,37.3116,37402.0
2018-05-08 09:50:00,39.81,39.93,39.8,39.85,22412.0,37.2835,37.3959,37.2742,37.321,22412.0
2018-05-08 10:00:00,39.84,39.93,39.79,39.91,19275.0,37.3116,37.3959,37.2648,37.3772,19275.0
2018-05-08 10:10:00,39.92,39.93,39.84,39.89,26237.0,37.3866,37.3959,37.3116,37.3585,26237.0
2018-05-08 10:20:00,39.89,39.91,39.82,39.9,21982.0,37.3585,37.3772,37.2929,37.3678,21982.0
2018-05-08 10:30:00,39.9,39.93,39.86,39.87,11201.0,37.3678,37.3959,37.3304,37.3397,11201.0
2018-05-08 10:40:00,39.87,39.9,39.78,39.79,22361.0,37.3397,37.3678,37.2555,37.2648,22361.0
2018-05-08 10:50:00,39.79,39.87,39.79,39.8,13325.0,37.2648,37.3397,37.2648,37.2742,13325.0
2018-05-08 11:00:00,39.78,39.82,39.73,39.74,11819.0,37.2555,37.2929,37.2086,37.218,11819.0
2018-05-08 11:10:00,39.73,39.86,39.73,39.82,29601.0,37.2086,37.3304,37.2086,37.2929,29601.0
2018-05-08 11:20:00,39.82,39.87,39.77,39.81,15200.0,37.2929,37.3397,37.2461,37.2835,15200.0
2018-05-08 11:30:00,39.81,39.81,39.7,39.71,37898.0,37.2835,37.2835,37.1805,37.1899,37898.0
2018-05-08 11:40:00,39.71,39.82,39.7,39.8,13530.0,37.1899,37.2929,37.1805,37.2742,13530.0
2018-05-08 11:50:00,39.78,39.81,39.72,39.72,17300.0,37.2555,37.2835,37.1993,37.1993,17300.0
2018-05-08 12:00:00,39.72,39.73,39.63,39.67,11976.0,37.1993,37.2086,37.115,37.1524,11976.0
2018-05-08 12:10:00,39.66,39.66,39.61,39.61,12020.0,37.1431,37.1431,37.0962,37.0962,12020.0
2018-05-08 12:20:00,39.61,39.61,39.55,39.56,45300.0,37.0962,37.0962,37.04,37.0494,45300.0
2018-05-08 12:30:00,39.55,39.58,39.53,39.58,14356.0,37.04,37.0681,37.0213,37.0681,14356.0
2018-05-08 12:40:00,39.58,39.61,39.58,39.58,6188.0,37.0681,37.0962,37.0681,37.0681,6188.0
2018-05-08 12:50:00,39.58,39.59,39.54,39.59,14127.0,37.0681,37.0775,37.0307,37.0775,14127.0
2018-05-08 13:00:00,39.58,39.64,39.58,39.59,8800.0,37.0681,37.1243,37.0681,37.0775,8800.0
2018-05-08 13:10:00,39.58,39.61,39.56,39.6,7598.0,37.0681,37.0962,37.0494,37.0869,7598.0
2018-05-08 13:20:00,39.61,39.66,39.61,39.65,12023.0,37.0962,37.1431,37.0962,37.1337,12023.0
2018-05-08 13:30:00,39.66,39.66,39.62,39.64,9715.0,37.1431,37.1431,37.1056,37.1243,9715.0
2018-05-08 13:40:00,39.64,39.65,39.6,39.64,16106.0,37.1243,37.1337,37.0869,37.1243,16106.0
2018-05-08 13:50:00,39.63,39.65,39.55,39.56,7445.0,37.115,37.1337,37.04,37.0494,7445.0
2018-05-08 14:00:00,39.57,39.65,39.57,39.6,12982.0,37.0588,37.1337,37.0588,37.0869,12982.0
2018-05-08 14:10:00,39.59,39.61,39.53,39.59,149765.0,37.0775,37.0962,37.0213,37.0775,149765.0
2018-05-08 14:20:00,39.59,39.64,39.55,39.58,28285.0,37.0775,37.1243,37.04,37.0681,28285.0
2018-05-08 14:30:00,39.58,39.61,39.52,39.52,22495.0,37.0681,37.0962,37.012,37.012,22495.0
2018-05-08 14:40:00,39.51,39.51,39.42,39.47,68969.0,37.0026,37.0026,36.9183,36.9651,68969.0
2018-05-08 14:50:00,39.47,39.58,39.47,39.52,39858.0,36.9651,37.0681,36.9651,37.012,39858.0
2018-05-08 15:00:00,39.53,39.61,39.48,39.6,24912.0,37.0213,37.0962,36.9745,37.0869,24912.0
2018-05-08 15:10:00,39.59,39.65,39.57,39.63,28424.0,37.0775,37.1337,37.0588,37.115,28424.0
2018-05-08 15:20:00,39.64,39.68,39.6,39.65,24252.0,37.1243,37.1618,37.0869,37.1337,24252.0
2018-05-08 15:30:00,39.64,39.69,39.63,39.66,27248.0,37.1243,37.1712,37.115,37.1431,27248.0
2018-05-08 15:40:00,39.67,39.69,39.64,39.66,100972.0,37.1524,37.1712,37.1243,37.1431,100972.0
2018-05-08 15:50:00,39.66,39.7,39.65,39.69,145143.0,37.1431,37.1805,37.1337,37.1712,145143.0
2018-05-09 09:30:00,39.71,39.75,39.61,39.62,48423.0,37.1899,37.2274,37.0962,37.1056,48423.0
2018-05-09 09:40:00,39.63,39.76,39.59,39.61,63106.0,37.115,37.2367,37.0775,37.0962,63106.0
2018-05-09 09:50:00,39.61,39.63,39.46,39.51,113332.0,37.0962,37.115,36.9558,37.0026,113332.0
2018-05-09 10:00:00,39.48,39.5,39.3,39.33,130018.0,36.9745,36.9932,36.8059,36.834,130018.0
2018-05-09 10:10:00,39.33,39.33,39.23,39.26,72738.0,36.834,36.834,36.7404,36.7685,72738.0
2018-05-09 10:20:00,39.25,39.27,39.13,39.15,33596.0,36.7591,36.7778,36.6467,36.6654,33596.0
2018-05-09 10:30:00,39.16,39.19,39.01,39.01,75234.0,36.6748,36.7029,36.5343,36.5343,75234.0
2018-05-09 10:40:00,39.02,39.11,39.02,39.1,35042.0,36.5437,36.628,36.5437,36.6186,35042.0
2018-05-09 10:50:00,39.1,39.1,39.03,39.03,114136.0,36.6186,36.6186,36.5531,36.5531,114136.0
2018-05-09 11:00:00,39.04,39.05,38.95,39.02,86300.0,36.5624,36.5718,36.4781,36.5437,86300.0
2018-05-09 11:10:00,39.01,39.1,38.97,39.09,72721.0,36.5343,36.6186,36.4969,36.6092,72721.0
2018-05-09 11:20:00,39.1,39.19,39.09,39.18,33800.0,36.6186,36.7029,36.6092,36.6935,33800.0
2018-05-09 11:30:00,39.18,39.21,39.08,39.1,25959.0,36.6935,36.7216,36.5999,36.6186,25959.0
2018-05-09 11:40:00,39.1,39.11,39.02,39.05,79587.0,36.6186,36.628,36.5437,36.5718,79587.0
2018-05-09 11:50:00,39.05,39.14,39.03,39.13,35431.0,36.5718,36.6561,36.5531,36.6467,35431.0
2018-05-09 12:00:00,39.14,39.22,39.13,39.19,26256.0,36.6561,36.731,36.6467,36.7029,26256.0
2018-05-09 12:10:00,39.19,39.21,39.18,39.2,41572.0,36.7029,36.7216,36.6935,36.7123,41572.0
2018-05-09 12:20:00,39.19,39.23,39.19,39.23,62592.0,36.7029,36.7404,36.7029,36.7404,62592.0
2018-05-09 12:30:00,39.23,39.25,39.21,39.25,68399.0,36.7404,36.7591,36.7216,36.7591,68399.0
2018-05-09 12:40:00,39.25,39.33,39.25,39.33,35527.0,36.7591,36.834,36.7591,36.834,35527.0
2018-05-09 12:50:00,39.33,39.38,39.33,39.36,35939.0,36.834,36.8808,36.834,36.8621,35939.0
2018-05-09 13:00:00,39.37,39.46,39.37,39.46,425119.0,36.8715,36.9558,36.8715,36.9558,425119.0
2018-05-09 13:10:00,39.46,39.47,39.39,39.4,406031.0,36.9558,36.9651,36.8902,36.8996,406031.0
2018-05-09 13:20:00,39.39,39.49,39.39,39.48,272846.0,36.8902,36.9839,36.8902,36.9745,272846.0
2018-05-09 13:30:00,39.47,39.49,39.46,39.47,417692.0,36.9651,36.9839,36.9558,36.9651,417692.0
2018-05-09 13:40:00,39.48,39.53,39.46,39.53,37132.0,36.9745,37.0213,36.9558,37.0213,37132.0
2018-05-09 13:50:00,39.52,39.59,39.51,39.56,405847.0,37.012,37.0775,37.0026,37.0494,405847.0
2018-05-09 14:00:00,39.55,39.55,39.48,39.51,25093.0,37.04,37.04,36.9745,37.0026,25093.0
2018-05-09 14:10:00,39.5,39.52,39.47,39.47,24575.0,36.9932,37.012,36.9651,36.9651,24575.0
2018-05-09 14:20:00,39.48,39.49,39.45,39.48,27132.0,36.9745,36.9839,36.9464,36.9745,27132.0
2018-05-09 14:30:00,39.48,39.5,39.45,39.45,18043.0,36.9745,36.9932,36.9464,36.9464,18043.0
2018-05-09 14:40:00,39.46,39.48,39.44,39.48,55814.0,36.9558,36.9745,36.937,36.9745,55814.0
2018-05-09 14:50:00,39.48,39.48,39.42,39.42,46960.0,36.9745,36.9745,36.9183,36.9183,46960.0
2018-05-09 15:00:00,39.41,39.42,39.34,39.36,164009.0,36.9089,36.9183,36.8434,36.8621,164009.0
2018-05-09 15:10:00,39.36,39.37,39.31,39.33,43846.0,36.8621,36.8715,36.8153,36.834,43846.0
2018-05-09 15:20:00,39.32,39.35,39.31,39.32,30255.0,36.8246,36.8527,36.8153,36.8246,30255.0
2018-05-09 15:30:00,39.31,39.32,39.23,39.24,353835.0,36.8153,36.8246,36.7404,36.7497,353835.0
2018-05-09 15:40:00,39.24,39.26,39.2,39.26,101914.0,36.7497,36.7685,36.7123,36.7685,101914.0
2018-05-09 15:50:00,39.26,39.27,39.24,39.27,224791.0,36.7685,36.7778,36.7497,36.7778,224791.0
2018-05-10 09:30:00,39.49,39.63,39.21,39.53,192317.0,36.9839,37.115,36.7216,37.0213,192317.0
2018-05-10 09:40:00,39.54,39.67,39.51,39.65,38899.0,37.0307,37.1524,37.0026,37.1337,38899.0
2018-05-10 09:50:00,39.65,39.66,39.52,39.6,132651.0,37.1337,37.1431,37.012,37.0869,132651.0
2018-05-10 10:00:00,39.61,39.62,39.55,39.57,73526.0,37.0962,37.1056,37.04,37.0588,73526.0
2018-05-10 10:10:00,39.57,39.58,39.4,39.4,32595.0,37.0588,37.0681,36.8996,36.8996,32595.0
2018-05-10 10:20:00,39.39,39.44,39.36,39.44,30436.0,36.8902,36.937,36.8621,36.937,30436.0
2018-05-10 10:30:00,39.44,39.5,39.41,39.41,54047.0,36.937,36.9932,36.9089,36.9089,54047.0
2018-05-10 10:40:00,39.41,39.46,39.41,39.46,27049.0,36.9089,36.9558,36.9089,36.9558,27049.0
2018-05-10 10:50:00,39.46,39.52,39.42,39.51,7400.0,36.9558,37.012,36.9183,37.0026,7400.0
2018-05-10 11:00:00,39.51,39.53,39.4,39.41,24454.0,37.0026,37.0213,36.8996,36.9089,24454.0
2018-05-10 11:10:00,39.41,39.45,39.41,39.44,11547.0,36.9089,36.9464,36.9089,36.937,11547.0
2018-05-10 11:20:00,39.44,39.44,39.39,39.39,10665.0,36.937,36.937,36.8902,36.8902,10665.0
2018-05-10 11:30:00,39.39,39.45,39.39,39.42,20200.0,36.8902,36.9464,36.8902,36.9183,20200.0
2018-05-10 11:40:00,39.42,39.5,39.4,39.5,51258.0,36.9183,36.9932,36.8996,36.9932,51258.0
2018-05-10 11:50:00,39.51,39.55,39.46,39.55,18097.0,37.0026,37.04,36.9558,37.04,18097.0
2018-05-10 12:00:00,39.54,39.57,39.53,39.55,6510.0,37.0307,37.0588,37.0213,37.04,6510.0
2018-05-10 12:10:00,39.56,39.61,39.56,39.61,5671.0,37.0494,37.0962,37.0494,37.0962,5671.0
2018-05-10 12:20:00,39.61,39.63,39.58,39.62,49955.0,37.0962,37.115,37.0681,37.1056,49955.0
2018-05-10 12:30:00,39.61,39.68,39.6,39.66,13541.0,37.0962,37.1618,37.0869,37.1431,13541.0
2018-05-10 12:40:00,39.63,39.66,39.62,39.65,42862.0,37.115,37.1431,37.1056,37.1337,42862.0
2018-05-10 12:50:00,39.64,39.65,39.62,39.63,2700.0,37.1243,37.1337,37.1056,37.115,2700.0
2018-05-10 13:00:00,39.63,39.68,39.63,39.66,8336.0,37.115,37.1618,37.115,37.1431,8336.0
2018-05-10 13:10:00,39.67,39.69,39.61,39.64,16400.0,37.1524,37.1712,37.0962,37.1243,16400.0
2018-05-10 13:20:00,39.64,39.65,39.57,39.58,51332.0,37.1243,37.1337,37.0588,37.0681,51332.0
2018-05-10 13:30:00,39.58,39.6,39.55,39.55,38075.0,37.0681,37.0869,37.04,37.04,38075.0
2018-05-10 13:40:00,39.56,39.58,39.55,39.56,12401.0,37.0494,37.0681,37.04,37.0494,12401.0
2018-05-10 13:50:00,39.55,39.57,39.52,39.57,10135.0,37.04,37.0588,37.012,37.0588,10135.0
2018-05-10 14:00:00,39.57,39.59,39.54,39.59,9854.0,37.0588,37.0775,37.0307,37.0775,9854.0
2018-05-10 14:10:00,39.59,39.64,39.59,39.63,8938.0,37.0775,37.1243,37.0775,37.115,8938.0
2018-05-10 14:20:00,39.63,39.63,39.57,39.59,6600.0,37.115,37.115,37.0588,37.0775,6600.0
2018-05-10 14:30:00,39.59,39.59,39.49,39.51,15466.0,37.0775,37.0775,36.9839,37.0026,15466.0
2018-05-10 14:40:00,39.5,39.56,39.48,39.56,36029.0,36.9932,37.0494,36.9745,37.0494,36029.0
2018-05-10 14:50:00,39.55,39.59,39.54,39.58,15619.0,37.04,37.0775,37.0307,37.0681,15619.0
2018-05-10 15:00:00,39.57,39.59,39.51,39.53,31037.0,37.0588,37.0775,37.0026,37.0213,31037.0
2018-05-10 15:10:00,39.52,39.56,39.51,39.54,18683.0,37.012,37.0494,37.0026,37.0307,18683.0
2018-05-10 15:20:00,39.55,39.55,39.52,39.53,13009.0,37.04,37.04,37.012,37.0213,13009.0
2018-05-10 15:30:00,39.53,39.54,39.51,39.52,41200.0,37.0213,37.0307,37.0026,37.012,41200.0
2018-05-10 15:40:00,39.51,39.53,39.49,39.51,89496.0,37.0026,37.0213,36.9839,37.0026,89496.0
2018-05-10 15:50:00,39.51,39.54,39.47,39.52,285368.0,37.0026,37.0307,36.9651,37.012,285368.0
2018-05-11 09:30:00,39.51,39.67,39.51,39.64,44047.0,37.0026,37.1524,37.0026,37.1243,44047.0
2018-05-11 09:40:00,39.68,39.83,39.68,39.77,95277.0,37.1618,37.3023,37.1618,37.2461,95277.0
2018-05-11 09:50:00,39.76,39.79,39.73,39.77,81737.0,37.2367,37.2648,37.2086,37.2461,81737.0
2018-05-11 10:00:00,39.77,39.84,39.76,39.84,127610.0,37.2461,37.3116,37.2367,37.3116,127610.0
2018-05-11 10:10:00,39.85,39.88,39.84,39.84,88023.0,37.321,37.3491,37.3116,37.3116,88023.0
2018-05-11 10:20:00,39.83,39.92,39.83,39.88,31385.0,37.3023,37.3866,37.3023,37.3491,31385.0
2018-05-11 10:30:00,39.88,39.92,39.86,39.91,154214.0,37.3491,37.3866,37.3304,37.3772,154214.0
2018-05-11 10:40:00,39.91,39.96,39.9,39.9,51260.0,37.3772,37.424,37.3678,37.3678,51260.0
2018-05-11 10:50:00,39.9,39.91,39.83,39.89,35614.0,37.3678,37.3772,37.3023,37.3585,35614.0
2018-05-11 11:00:00,39.88,39.89,39.78,39.79,31272.0,37.3491,37.3585,37.2555,37.2648,31272.0
2018-05-11 11:10:00,39.78,39.85,39.78,39.81,18668.0,37.2555,37.321,37.2555,37.2835,18668.0
2018-05-11 11:20:00,39.81,39.86,39.81,39.82,156211.0,37.2835,37.3304,37.2835,37.2929,156211.0
2018-05-11 11:30:00,39.82,39.84,39.77,39.78,17957.0,37.2929,37.3116,37.2461,37.2555,17957.0
2018-05-11 11:40:00,39.79,39.8,39.74,39.75,11631.0,37.2648,37.2742,37.218,37.2274,11631.0
2018-05-11 11:50:00,39.75,39.79,39.75,39.77,9309.0,37.2274,37.2648,37.2274,37.2461,9309.0
2018-05-11 12:00:00,39.77,39.81,39.76,39.77,66468.0,37.2461,37.2835,37.2367,37.2461,66468.0
2018-05-11 12:10:00,39.77,39.77,39.69,39.7,8500.0,37.2461,37.2461,37.1712,37.1805,8500.0
2018-05-11 12:20:00,39.7,39.72,39.67,39.68,11085.0,37.1805,37.1993,37.1524,37.1618,11085.0
2018-05-11 12:30:00,39.68,39.72,39.68,39.7,78205.0,37.1618,37.1993,37.1618,37.1805,78205.0
2018-05-11 12:40:00,39.71,39.74,39.7,39.73,7902.0,37.1899,37.218,37.1805,37.2086,7902.0
2018-05-11 12:50:00,39.73,39.74,39.72,39.73,5915.0,37.2086,37.218,37.1993,37.2086,5915.0
2018-05-11 13:00:00,39.72,39.72,39.69,39.71,15520.0,37.1993,37.1993,37.1712,37.1899,15520.0
2018-05-11 13:10:00,39.72,39.72,39.67,39.68,29737.0,37.1993,37.1993,37.1524,37.1618,29737.0
2018-05-11 13:20:00,39.69,39.71,39.68,39.69,10490.0,37.1712,37.1899,37.1618,37.1712,10490.0
2018-05-11 13:30:00,39.69,39.69,39.63,39.63,27898.0,37.1712,37.1712,37.115,37.115,27898.0
2018-05-11 13:40:00,39.62,39.63,39.59,39.63,14009.0,37.1056,37.115,37.0775,37.115,14009.0
2018-05-11 13:50:00,39.64,39.67,39.62,39.63,10229.0,37.1243,37.1524,37.1056,37.115,10229.0
2018-05-11 14:00:00,39.63,39.65,39.61,39.63,15112.0,37.115,37.1337,37.0962,37.115,15112.0
2018-05-11 14:10:00,39.63,39.63,39.58,39.63,8807.0,37.115,37.115,37.0681,37.115,8807.0
2018-05-11 14:20:00,39.62,39.68,39.62,39.67,15526.0,37.1056,37.1618,37.1056,37.1524,15526.0
2018-05-11 14:30:00,39.67,39.69,39.67,39.69,8500.0,37.1524,37.1712,37.1524,37.1712,8500.0
2018-05-11 14:40:00,39.7,39.7,39.68,39.7,6618.0,37.1805,37.1805,37.1618,37.1805,6618.0
2018-05-11 14:50:00,39.69,39.74,39.66,39.73,15300.0,37.1712,37.218,37.1431,37.2086,15300.0
2018-05-11 15:00:00,39.73,39.77,39.72,39.75,36802.0,37.2086,37.2461,37.1993,37.2274,36802.0
2018-05-11 15:10:00,39.75,39.77,39.73,39.76,18958.0,37.2274,37.2461,37.2086,37.2367,18958.0
2018-05-11 15:20:00,39.76,39.76,39.72,39.72,22964.0,37.2367,37.2367,37.1993,37.1993,22964.0
2018-05-11 15:30:00,39.72,39.78,39.71,39.77,25196.0,37.1993,37.2555,37.1899,37.2461,25196.0
2018-05-11 15:40:00,39.77,39.77,39.71,39.72,36978.0,37.2461,37.2461,37.1899,37.1993,36978.0
2018-05-11 15:50:00,39.73,39.74,39.67,39.71,120763.0,37.2086,37.218,37.1524,37.1899,120763.0
2018-05-14 09:30:00,39.75,39.87,39.74,39.79,40430.0,37.2274,37.3397,37.218,37.2648,40430.0
2018-05-14 09:40:00,39.8,39.81,39.68,39.71,183885.0,37.2742,37.2835,37.1618,37.1899,183885.0
2018-05-14 09:50:00,39.72,39.74,39.67,39.71,69916.0,37.1993,37.218,37.1524,37.1899,69916.0
2018-05-14 10:00:00,39.7,39.73,39.57,39.58,57149.0,37.1805,37.2086,37.0588,37.0681,57149.0
2018-05-14 10:10:00,39.58,39.7,39.58,39.69,39055.0,37.0681,37.1805,37.0681,37.1712,39055.0
2018-05-14 10:20:00,39.7,39.7,39.63,39.66,56532.0,37.1805,37.1805,37.115,37.1431,56532.0
2018-05-14 10:30:00,39.66,39.75,39.66,39.75,14876.0,37.1431,37.2274,37.1431,37.2274,14876.0
2018-05-14 10:40:00,39.75,39.75,39.7,39.71,19335.0,37.2274,37.2274,37.1805,37.1899,19335.0
2018-05-14 10:50:00,39.71,39.71,39.66,39.66,21898.0,37.1899,37.1899,37.1431,37.1431,21898.0
2018-05-14 11:00:00,39.65,39.67,39.59,39.66,66591.0,37.1337,37.1524,37.0775,37.1431,66591.0
2018-05-14 11:10:00,39.66,39.7,39.66,39.68,14003.0,37.1431,37.1805,37.1431,37.1618,14003.0
2018-05-14 11:20:00,39.68,39.71,39.66,39.68,63402.0,37.1618,37.1899,37.1431,37.1618,63402.0
2018-05-14 11:30:00,39.69,39.72,39.69,39.7,11108.0,37.1712,37.1993,37.1712,37.1805,11108.0
2018-05-14 11:40:00,39.68,39.71,39.66,39.7,8710.0,37.1618,37.1899,37.1431,37.1805,8710.0
2018-05-14 11:50:00,39.69,39.72,39.67,39.71,13255.0,37.1712,37.1993,37.1524,37.1899,13255.0
2018-05-14 12:00:00,39.71,39.8,39.71,39.76,77782.0,37.1899,37.2742,37.1899,37.2367,77782.0
2018-05-14 12:10:00,39.76,39.77,39.68,39.7,15915.0,37.2367,37.2461,37.1618,37.1805,15915.0
2018-05-14 12:20:00,39.71,39.72,39.68,39.69,15250.0,37.1899,37.1993,37.1618,37.1712,15250.0
2018-05-14 12:30:00,39.69,39.72,39.68,39.71,13927.0,37.1712,37.1993,37.1618,37.1899,13927.0
2018-05-14 12:40:00,39.7,39.75,39.69,39.74,11982.0,37.1805,37.2274,37.1712,37.218,11982.0
2018-05-14 12:50:00,39.74,39.74,39.69,39.7,13071.0,37.218,37.218,37.1712,37.1805,13071.0
2018-05-14 13:00:00,39.69,39.7,39.67,39.68,13000.0,37.1712,37.1805,37.1524,37.1618,13000.0
2018-05-14 13:10:00,39.68,39.71,39.66,39.67,22128.0,37.1618,37.1899,37.1431,37.1524,22128.0
2018-05-14 13:20:00,39.67,39.69,39.66,39.68,32829.0,37.1524,37.1712,37.1431,37.1618,32829.0
2018-05-14 13:30:00,39.68,39.72,39.65,39.71,16003.0,37.1618,37.1993,37.1337,37.1899,16003.0
2018-05-14 13:40:00,39.71,39.74,39.69,39.71,17357.0,37.1899,37.218,37.1712,37.1899,17357.0
2018-05-14 13:50:00,39.7,39.7,39.66,39.67,12556.0,37.1805,37.1805,37.1431,37.1524,12556.0
2018-05-14 14:00:00,39.68,39.68,39.61,39.61,14596.0,37.1618,37.1618,37.0962,37.0962,14596.0
2018-05-14 14:10:00,39.61,39.63,39.6,39.61,12819.0,37.0962,37.115,37.0869,37.0962,12819.0
2018-05-14 14:20:00,39.61,39.66,39.61,39.65,12985.0,37.0962,37.1431,37.0962,37.1337,12985.0
2018-05-14 14:30:00,39.65,39.68,39.64,39.68,14055.0,37.1337,37.1618,37.1243,37.1618,14055.0
2018-05-14 14:40:00,39.69,39.69,39.64,39.64,10550.0,37.1712,37.1712,37.1243,37.1243,10550.0
2018-05-14 14:50:00,39.63,39.68,39.62,39.66,17186.0,37.115,37.1618,37.1056,37.1431,17186.0
2018-05-14 15:00:00,39.66,39.68,39.64,39.68,15077.0,37.1431,37.1618,37.1243,37.1618,15077.0
2018-05-14 15:10:00,39.68,39.69,39.59,39.62,29826.0,37.1618,37.1712,37.0775,37.1056,29826.0
2018-05-14 15:20:00,39.61,39.65,39.6,39.63,53615.0,37.0962,37.1337,37.0869,37.115,53615.0
2018-05-14 15:30:00,39.63,39.64,39.61,39.62,48429.0,37.115,37.1243,37.0962,37.1056,48429.0
2018-05-14 15:40:00,39.62,39.63,39.56,39.57,74262.0,37.1056,37.115,37.0494,37.0588,74262.0
2018-05-14 15:50:00,39.57,39.63,39.56,39.63,82169.0,37.0588,37.115,37.0494,37.115,82169.0
2018-05-15 09:30:00,39.28,39.42,39.1,39.1,410019.0,36.7872,36.9183,36.6186,36.6186,410019.0
2018-05-15 09:40:00,39.09,39.18,38.98,39.16,266758.0,36.6092,36.6935,36.5062,36.6748,266758.0
2018-05-15 09:50:00,39.17,39.19,38.97,38.98,99229.0,36.6842,36.7029,36.4969,36.5062,99229.0
2018-05-15 10:00:00,38.97,39.22,38.96,39.12,85760.0,36.4969,36.731,36.4875,36.6373,85760.0
2018-05-15 10:10:00,39.12,39.19,39.07,39.12,44097.0,36.6373,36.7029,36.5905,36.6373,44097.0
2018-05-15 10:20:00,39.13,39.21,39.13,39.17,30677.0,36.6467,36.7216,36.6467,36.6842,30677.0
2018-05-15 10:30:00,39.17,39.28,39.17,39.27,60675.0,36.6842,36.7872,36.6842,36.7778,60675.0
2018-05-15 10:40:00,39.26,39.26,39.18,39.2,45312.0,36.7685,36.7685,36.6935,36.7123,45312.0
2018-05-15 10:50:00,39.2,39.26,39.18,39.24,27537.0,36.7123,36.7685,36.6935,36.7497,27537.0
2018-05-15 11:00:00,39.24,39.29,39.22,39.25,46364.0,36.7497,36.7965,36.731,36.7591,46364.0
2018-05-15 11:10:00,39.23,39.26,39.19,39.23,16967.0,36.7404,36.7685,36.7029,36.7404,16967.0
2018-05-15 11:20:00,39.22,39.23,39.18,39.22,21762.0,36.731,36.7404,36.6935,36.731,21762.0
2018-05-15 11:30:00,39.22,39.26,39.2,39.2,16380.0,36.731,36.7685,36.7123,36.7123,16380.0
2018-05-15 11:40:00,39.2,39.25,39.2,39.24,13365.0,36.7123,36.7591,36.7123,36.7497,13365.0
2018-05-15 11:50:00,39.25,39.25,39.12,39.12,37228.0,36.7591,36.7591,36.6373,36.6373,37228.0
2018-05-15 12:00:00,39.12,39.12,39.03,39.07,55977.0,36.6373,36.6373,36.5531,36.5905,55977.0
2018-05-15 12:10:00,39.06,39.1,39.03,39.09,16393.0,36.5811,36.6186,36.5531,36.6092,16393.0
2018-05-15 12:20:00,39.1,39.13,39.1,39.12,23075.0,36.6186,36.6467,36.6186,36.6373,23075.0
2018-05-15 12:30:00,39.11,39.14,39.11,39.11,134001.0,36.628,36.6561,36.628,36.628,134001.0
2018-05-15 12:40:00,39.12,39.18,39.12,39.16,104723.0,36.6373,36.6935,36.6373,36.6748,104723.0
2018-05-15 12:50:00,39.16,39.16,39.03,39.04,121652.0,36.6748,36.6748,36.5531,36.5624,121652.0
2018-05-15 13:00:00,39.03,39.06,38.95,38.96,42017.0,36.5531,36.5811,36.4781,36.4875,42017.0
2018-05-15 13:10:00,38.96,38.98,38.92,38.94,44122.0,36.4875,36.5062,36.45,36.4688,44122.0
2018-05-15 13:20:00,38.94,38.96,38.9,38.93,35945.0,36.4688,36.4875,36.4313,36.4594,35945.0
2018-05-15 13:30:00,38.92,38.95,38.91,38.94,35812.0,36.45,36.4781,36.4407,36.4688,35812.0
2018-05-15 13:40:00,38.94,39.0,38.94,38.99,41229.0,36.4688,36.525,36.4688,36.5156,41229.0
2018-05-15 13:50:00,38.99,39.0,38.86,38.86,51771.0,36.5156,36.525,36.3938,36.3938,51771.0
2018-05-15 14:00:00,38.86,38.9,38.85,38.89,33032.0,36.3938,36.4313,36.3845,36.4219,33032.0
2018-05-15 14:10:00,38.89,38.92,38.84,38.85,85891.0,36.4219,36.45,36.3751,36.3845,85891.0
2018-05-15 14:20:00,38.85,38.92,38.79,38.89,56389.0,36.3845,36.45,36.3283,36.4219,56389.0
2018-05-15 14:30:00,38.89,38.97,38.89,38.9,149793.0,36.4219,36.4969,36.4219,36.4313,149793.0
2018-05-15 14:40:00,38.89,38.9,38.86,38.86,42620.0,36.4219,36.4313,36.3938,36.3938,42620.0
2018-05-15 14:50:00,38.86,38.88,38.82,38.84,48111.0,36.3938,36.4126,36.3564,36.3751,48111.0
2018-05-15 15:00:00,38.84,38.86,38.8,38.8,83510.0,36.3751,36.3938,36.3376,36.3376,83510.0
2018-05-15 15:10:00,38.8,38.81,38.76,38.79,76606.0,36.3376,36.347,36.3002,36.3283,76606.0
2018-05-15 15:20:00,38.79,38.79,38.73,38.75,96376.0,36.3283,36.3283,36.2721,36.2908,96376.0
2018-05-15 15:30:00,38.74,38.77,38.71,38.72,93459.0,36.2815,36.3096,36.2534,36.2627,93459.0
2018-05-15 15:40:00,38.72,38.73,38.67,38.68,170102.0,36.2627,36.2721,36.2159,36.2253,170102.0
2018-05-15 15:50:00,38.69,38.78,38.69,38.77,424274.0,36.2346,36.3189,36.2346,36.3096,424274.0
2018-05-16 09:30:00,38.8,39.03,38.72,38.95,157897.0,36.3376,36.5531,36.2627,36.4781,157897.0
2018-05-16 09:40:00,38.94,39.01,38.88,38.99,110706.0,36.4688,36.5343,36.4126,36.5156,110706.0
2018-05-16 09:50:00,38.99,39.0,38.93,38.98,40740.0,36.5156,36.525,36.4594,36.5062,40740.0
2018-05-16 10:00:00,38.98,39.01,38.84,38.84,47136.0,36.5062,36.5343,36.3751,36.3751,47136.0
2018-05-16 10:10:00,38.84,38.84,38.73,38.77,36452.0,36.3751,36.3751,36.2721,36.3096,36452.0
2018-05-16 10:20:00,38.77,38.79,38.68,38.68,309096.0,36.3096,36.3283,36.2253,36.2253,309096.0
2018-05-16 10:30:00,38.69,38.75,38.68,38.71,53782.0,36.2346,36.2908,36.2253,36.2534,53782.0
2018-05-16 10:40:00,38.7,38.75,38.67,38.71,69883.0,36.244,36.2908,36.2159,36.2534,69883.0
2018-05-16 10:50:00,38.71,38.79,38.62,38.62,138223.0,36.2534,36.3283,36.1691,36.1691,138223.0
2018-05-16 11:00:00,38.62,38.64,38.57,38.62,238829.0,36.1691,36.1878,36.1222,36.1691,238829.0
2018-05-16 11:10:00,38.63,38.63,38.59,38.62,79333.0,36.1784,36.1784,36.141,36.1691,79333.0
2018-05-16 11:20:00,38.62,38.69,38.62,38.66,87654.0,36.1691,36.2346,36.1691,36.2065,87654.0
2018-05-16 11:30:00,38.66,38.75,38.66,38.74,54235.0,36.2065,36.2908,36.2065,36.2815,54235.0
2018-05-16 11:40:00,38.74,38.78,38.74,38.78,49613.0,36.2815,36.3189,36.2815,36.3189,49613.0
2018-05-16 11:50:00,38.78,38.85,38.77,38.84,33476.0,36.3189,36.3845,36.3096,36.3751,33476.0
2018-05-16 12:00:00,38.85,38.92,38.81,38.9,79947.0,36.3845,36.45,36.347,36.4313,79947.0
2018-05-16 12:10:00,38.91,38.94,38.89,38.92,30206.0,36.4407,36.4688,36.4219,36.45,30206.0
2018-05-16 12:20:00,38.92,38.93,38.89,38.91,97695.0,36.45,36.4594,36.4219,36.4407,97695.0
2018-05-16 12:30:00,38.92,38.99,38.92,38.99,33690.0,36.45,36.5156,36.45,36.5156,33690.0
2018-05-16 12:40:00,38.98,38.99,38.95,38.97,34310.0,36.5062,36.5156,36.4781,36.4969,34310.0
2018-05-16 12:50:00,38.97,38.98,38.94,38.96,23776.0,36.4969,36.5062,36.4688,36.4875,23776.0
2018-05-16 13:00:00,38.97,38.99,38.95,38.97,31333.0,36.4969,36.5156,36.4781,36.4969,31333.0
2018-05-16 13:10:00,38.97,38.99,38.94,38.94,43758.0,36.4969,36.5156,36.4688,36.4688,43758.0
2018-05-16 13:20:00,38.94,38.96,38.93,38.95,17729.0,36.4688,36.4875,36.4594,36.4781,17729.0
2018-05-16 13:30:00,38.95,38.98,38.94,38.97,28105.0,36.4781,36.5062,36.4688,36.4969,28105.0
2018-05-16 13:40:00,38.97,38.99,38.93,38.98,34300.0,36.4969,36.5156,36.4594,36.5062,34300.0
2018-05-16 13:50:00,38.98,39.05,38.97,39.05,23682.0,36.5062,36.5718,36.4969,36.5718,23682.0
2018-05-16 14:00:00,39.06,39.06,39.0,39.0,70641.0,36.5811,36.5811,36.525,36.525,70641.0
2018-05-16 14:10:00,39.0,39.04,38.99,39.02,44585.0,36.525,36.5624,36.5156,36.5437,44585.0
2018-05-16 14:20:00,39.03,39.04,39.0,39.04,31354.0,36.5531,36.5624,36.525,36.5624,31354.0
2018-05-16 14:30:00,39.04,39.07,39.02,39.07,44791.0,36.5624,36.5905,36.5437,36.5905,44791.0
2018-05-16 14:40:00,39.07,39.08,39.05,39.05,38607.0,36.5905,36.5999,36.5718,36.5718,38607.0
2018-05-16 14:50:00,39.05,39.07,39.03,39.06,69584.0,36.5718,36.5905,36.5531,36.5811,69584.0
2018-05-16 15:00:00,39.06,39.07,39.0,39.01,50896.0,36.5811,36.5905,36.525,36.5343,50896.0
2018-05-16 15:10:00,39.01,39.01,38.98,38.99,71630.0,36.5343,36.5343,36.5062,36.5156,71630.0
2018-05-16 15:20:00,38.99,39.02,38.96,38.97,72081.0,36.5156,36.5437,36.4875,36.4969,72081.0
2018-05-16 15:30:00,38.96,38.98,38.94,38.96,101893.0,36.4875,36.5062,36.4688,36.4875,101893.0
2018-05-16 15:40:00,38.95,38.97,38.9,38.91,115993.0,36.4781,36.4969,36.4313,36.4407,115993.0
2018-05-16 15:50:00,38.91,38.99,38.91,38.99,271786.0,36.4407,36.5156,36.4407,36.5156,271786.0
2018-05-17 09:30:00,38.92,39.19,38.91,39.08,80048.0,36.45,36.7029,36.4407,36.5999,80048.0
2018-05-17 09:40:00,39.08,39.2,39.05,39.18,40683.0,36.5999,36.7123,36.5718,36.6935,40683.0
2018-05-17 09:50:00,39.18,39.28,39.17,39.25,56207.0,36.6935,36.7872,36.6842,36.7591,56207.0
2018-05-17 10:00:00,39.23,39.31,39.23,39.25,24718.0,36.7404,36.8153,36.7404,36.7591,24718.0
2018-05-17 10:10:00,39.24,39.29,39.22,39.23,21356.0,36.7497,36.7965,36.731,36.7404,21356.0
2018-05-17 10:20:00,39.24,39.28,39.23,39.23,37169.0,36.7497,36.7872,36.7404,36.7404,37169.0
2018-05-17 10:30:00,39.23,39.28,39.22,39.22,28395.0,36.7404,36.7872,36.731,36.731,28395.0
2018-05-17 10:40:00,39.22,39.29,39.22,39.27,34392.0,36.731,36.7965,36.731,36.7778,34392.0
2018-05-17 10:50:00,39.27,39.34,39.26,39.34,41374.0,36.7778,36.8434,36.7685,36.8434,41374.0
2018-05-17 11:00:00,39.34,39.37,39.29,39.31,85233.0,36.8434,36.8715,36.7965,36.8153,85233.0
2018-05-17 11:10:00,39.32,39.32,39.24,39.27,60221.0,36.8246,36.8246,36.7497,36.7778,60221.0
2018-05-17 11:20:00,39.27,39.3,39.25,39.28,69073.0,36.7778,36.8059,36.7591,36.7872,69073.0
2018-05-17 11:30:00,39.29,39.29,39.21,39.24,28835.0,36.7965,36.7965,36.7216,36.7497,28835.0
2018-05-17 11:40:00,39.24,39.31,39.23,39.27,70868.0,36.7497,36.8153,36.7404,36.7778,70868.0
2018-05-17 11:50:00,39.27,39.28,39.24,39.24,77128.0,36.7778,36.7872,36.7497,36.7497,77128.0
2018-05-17 12:00:00,39.25,39.26,39.17,39.2,244534.0,36.7591,36.7685,36.6842,36.7123,244534.0
2018-05-17 12:10:00,39.21,39.28,39.2,39.24,187158.0,36.7216,36.7872,36.7123,36.7497,187158.0
2018-05-17 12:20:00,39.25,39.29,39.25,39.29,15761.0,36.7591,36.7965,36.7591,36.7965,15761.0
2018-05-17 12:30:00,39.28,39.31,39.26,39.26,14054.0,36.7872,36.8153,36.7685,36.7685,14054.0
2018-05-17 12:40:00,39.25,39.26,39.21,39.25,40192.0,36.7591,36.7685,36.7216,36.7591,40192.0
2018-05-17 12:50:00,39.25,39.29,39.24,39.28,73407.0,36.7591,36.7965,36.7497,36.7872,73407.0
2018-05-17 13:00:00,39.28,39.29,39.27,39.29,12415.0,36.7872,36.7965,36.7778,36.7965,12415.0
2018-05-17 13:10:00,39.3,39.32,39.27,39.31,14203.0,36.8059,36.8246,36.7778,36.8153,14203.0
2018-05-17 13:20:00,39.31,39.38,39.3,39.36,23592.0,36.8153,36.8808,36.8059,36.8621,23592.0
2018-05-17 13:30:00,39.37,39.38,39.34,39.34,5824.0,36.8715,36.8808,36.8434,36.8434,5824.0
2018-05-17 13:40:00,39.34,39.34,39.27,39.29,17359.0,36.8434,36.8434,36.7778,36.7965,17359.0
2018-05-17 13:50:00,39.29,39.31,39.17,39.19,39881.0,36.7965,36.8153,36.6842,36.7029,39881.0
2018-05-17 14:00:00,39.19,39.22,39.13,39.19,20135.0,36.7029,36.731,36.6467,36.7029,20135.0
2018-05-17 14:10:00,39.18,39.28,39.17,39.27,82218.0,36.6935,36.7872,36.6842,36.7778,82218.0
2018-05-17 14:20:00,39.28,39.32,39.25,39.29,83042.0,36.7872,36.8246,36.7591,36.7965,83042.0
2018-05-17 14:30:00,39.29,39.32,39.29,39.3,36648.0,36.7965,36.8246,36.7965,36.8059,36648.0
2018-05-17 14:40:00,39.31,39.33,39.29,39.32,29934.0,36.8153,36.834,36.7965,36.8246,29934.0
2018-05-17 14:50:00,39.32,39.34,39.3,39.33,23399.0,36.8246,36.8434,36.8059,36.834,23399.0
2018-05-17 15:00:00,39.33,39.36,39.32,39.35,71517.0,36.834,36.8621,36.8246,36.8527,71517.0
2018-05-17 15:10:00,39.36,39.36,39.28,39.3,127927.0,36.8621,36.8621,36.7872,36.8059,127927.0
2018-05-17 15:20:00,39.3,39.35,39.29,39.29,56420.0,36.8059,36.8527,36.7965,36.7965,56420.0
2018-05-17 15:30:00,39.29,39.31,39.28,39.3,31395.0,36.7965,36.8153,36.7872,36.8059,31395.0
2018-05-17 15:40:00,39.29,39.33,39.28,39.33,68844.0,36.7965,36.834,36.7872,36.834,68844.0
2018-05-17 15:50:00,39.33,39.35,39.3,39.34,238757.0,36.834,36.8527,36.8059,36.8434,238757.0
2018-05-18 09:30:00,39.32,39.45,39.31,39.4,52179.0,36.8246,36.9464,36.8153,36.8996,52179.0
2018-05-18 09:40:00,39.4,39.48,39.39,39.44,16699.0,36.8996,36.9745,36.8902,36.937,16699.0
2018-05-18 09:50:00,39.44,39.45,39.39,39.41,41394.0,36.937,36.9464,36.8902,36.9089,41394.0
2018-05-18 10:00:00,39.41,39.42,39.38,39.39,21097.0,36.9089,36.9183,36.8808,36.8902,21097.0
2018-05-18 10:10:00,39.4,39.49,39.38,39.48,22902.0,36.8996,36.9839,36.8808,36.9745,22902.0
2018-05-18 10:20:00,39.48,39.54,39.48,39.54,23850.0,36.9745,37.0307,36.9745,37.0307,23850.0
2018-05-18 10:30:00,39.54,39.55,39.43,39.43,52734.0,37.0307,37.04,36.9277,36.9277,52734.0
2018-05-18 10:40:00,39.43,39.55,39.42,39.55,23047.0,36.9277,37.04,36.9183,37.04,23047.0
2018-05-18 10:50:00,39.56,39.56,39.51,39.52,54003.0,37.0494,37.0494,37.0026,37.012,54003.0
2018-05-18 11:00:00,39.53,39.55,39.52,39.52,51322.0,37.0213,37.04,37.012,37.012,51322.0
2018-05-18 11:10:00,39.53,39.58,39.53,39.58,26942.0,37.0213,37.0681,37.0213,37.0681,26942.0
2018-05-18 11:20:00,39.58,39.61,39.56,39.57,14351.0,37.0681,37.0962,37.0494,37.0588,14351.0
2018-05-18 11:30:00,39.58,39.63,39.56,39.61,168720.0,37.0681,37.115,37.0494,37.0962,168720.0
2018-05-18 11:40:00,39.6,39.64,39.6,39.61,181482.0,37.0869,37.1243,37.0869,37.0962,181482.0
2018-05-18 11:50:00,39.6,39.63,39.59,39.61,32336.0,37.0869,37.115,37.0775,37.0962,32336.0
2018-05-18 12:00:00,39.61,39.61,39.54,39.54,13542.0,37.0962,37.0962,37.0307,37.0307,13542.0
2018-05-18 12:10:00,39.54,39.55,39.53,39.55,15358.0,37.0307,37.04,37.0213,37.04,15358.0
2018-05-18 12:20:00,39.56,39.61,39.56,39.6,44202.0,37.0494,37.0962,37.0494,37.0869,44202.0
2018-05-18 12:30:00,39.61,39.62,39.58,39.6,11876.0,37.0962,37.1056,37.0681,37.0869,11876.0
2018-05-18 12:40:00,39.61,39.66,39.61,39.66,9090.0,37.0962,37.1431,37.0962,37.1431,9090.0
2018-05-18 12:50:00,39.65,39.69,39.65,39.69,21272.0,37.1337,37.1712,37.1337,37.1712,21272.0
2018-05-18 13:00:00,39.69,39.69,39.64,39.69,12752.0,37.1712,37.1712,37.1243,37.1712,12752.0
2018-05-18 13:10:00,39.69,39.75,39.69,39.74,20463.0,37.1712,37.2274,37.1712,37.218,20463.0
2018-05-18 13:20:00,39.74,39.78,39.74,39.75,15177.0,37.218,37.2555,37.218,37.2274,15177.0
2018-05-18 13:30:00,39.75,39.75,39.7,39.7,10530.0,37.2274,37.2274,37.1805,37.1805,10530.0
2018-05-18 13:40:00,39.69,39.71,39.69,39.7,19725.0,37.1712,37.1899,37.1712,37.1805,19725.0
2018-05-18 13:50:00,39.71,39.71,39.66,39.7,40479.0,37.1899,37.1899,37.1431,37.1805,40479.0
2018-05-18 14:00:00,39.69,39.69,39.65,39.68,15772.0,37.1712,37.1712,37.1337,37.1618,15772.0
2018-05-18 14:10:00,39.69,39.7,39.68,39.7,17738.0,37.1712,37.1805,37.1618,37.1805,17738.0
2018-05-18 14:20:00,39.7,39.72,39.7,39.72,27540.0,37.1805,37.1993,37.1805,37.1993,27540.0
2018-05-18 14:30:00,39.72,39.74,39.71,39.73,31375.0,37.1993,37.218,37.1899,37.2086,31375.0
2018-05-18 14:40:00,39.73,39.75,39.72,39.73,40981.0,37.2086,37.2274,37.1993,37.2086,40981.0
2018-05-18 14:50:00,39.74,39.75,39.7,39.72,40547.0,37.218,37.2274,37.1805,37.1993,40547.0
2018-05-18 15:00:00,39.72,39.73,39.7,39.72,34013.0,37.1993,37.2086,37.1805,37.1993,34013.0
2018-05-18 15:10:00,39.71,39.74,39.71,39.71,39675.0,37.1899,37.218,37.1899,37.1899,39675.0
2018-05-18 15:20:00,39.72,39.73,39.68,39.7,71022.0,37.1993,37.2086,37.1618,37.1805,71022.0
2018-05-18 15:30:00,39.7,39.71,39.66,39.71,69978.0,37.1805,37.1899,37.1431,37.1899,69978.0
2018-05-18 15:40:00,39.71,39.71,39.66,39.69,86650.0,37.1899,37.1899,37.1431,37.1712,86650.0
2018-05-18 15:50:00,39.69,39.69,39.64,39.65,242253.0,37.1712,37.1712,37.1243,37.1337,242253.0
2018-05-21 09:30:00,39.81,39.94,39.79,39.91,108970.0,37.2835,37.4053,37.2648,37.3772,108970.0
2018-05-21 09:40:00,39.92,39.98,39.88,39.88,27028.0,37.3866,37.4428,37.3491,37.3491,27028.0
2018-05-21 09:50:00,39.88,39.92,39.75,39.75,42652.0,37.3491,37.3866,37.2274,37.2274,42652.0
2018-05-21 10:00:00,39.76,39.87,39.72,39.85,30379.0,37.2367,37.3397,37.1993,37.321,30379.0
2018-05-21 10:10:00,39.84,39.97,39.84,39.97,27769.0,37.3116,37.4334,37.3116,37.4334,27769.0
2018-05-21 10:20:00,39.97,39.97,39.86,39.92,55280.0,37.4334,37.4334,37.3304,37.3866,55280.0
2018-05-21 10:30:00,39.92,40.01,39.92,39.97,25308.0,37.3866,37.4709,37.3866,37.4334,25308.0
2018-05-21 10:40:00,39.97,40.03,39.97,39.97,26909.0,37.4334,37.4896,37.4334,37.4334,26909.0
2018-05-21 10:50:00,39.97,39.97,39.88,39.88,36536.0,37.4334,37.4334,37.3491,37.3491,36536.0
2018-05-21 11:00:00,39.88,39.9,39.79,39.84,50207.0,37.3491,37.3678,37.2648,37.3116,50207.0
2018-05-21 11:10:00,39.84,39.85,39.8,39.83,30876.0,37.3116,37.321,37.2742,37.3023,30876.0
2018-05-21 11:20:00,39.83,39.84,39.73,39.75,32501.0,37.3023,37.3116,37.2086,37.2274,32501.0
2018-05-21 11:30:00,39.76,39.79,39.74,39.79,27492.0,37.2367,37.2648,37.218,37.2648,27492.0
2018-05-21 11:40:00,39.79,39.82,39.77,39.81,38704.0,37.2648,37.2929,37.2461,37.2835,38704.0
2018-05-21 11:50:00,39.81,39.85,39.8,39.84,23522.0,37.2835,37.321,37.2742,37.3116,23522.0
2018-05-21 12:00:00,39.85,39.86,39.83,39.85,22778.0,37.321,37.3304,37.3023,37.321,22778.0
2018-05-21 12:10:00,39.85,39.92,39.85,39.89,9907.0,37.321,37.3866,37.321,37.3585,9907.0
2018-05-21 12:20:00,39.88,39.9,39.87,39.89,13350.0,37.3491,37.3678,37.3397,37.3585,13350.0
2018-05-21 12:30:00,39.88,39.91,39.85,39.9,170685.0,37.3491,37.3772,37.321,37.3678,170685.0
2018-05-21 12:40:00,39.89,39.92,39.87,39.89,30805.0,37.3585,37.3866,37.3397,37.3585,30805.0
2018-05-21 12:50:00,39.89,39.91,39.86,39.86,24057.0,37.3585,37.3772,37.3304,37.3304,24057.0
2018-05-21 13:00:00,39.87,39.89,39.86,39.89,40101.0,37.3397,37.3585,37.3304,37.3585,40101.0
2018-05-21 13:10:00,39.89,39.89,39.86,39.89,18290.0,37.3585,37.3585,37.3304,37.3585,18290.0
2018-05-21 13:20:00,39.89,39.89,39.86,39.87,17025.0,37.3585,37.3585,37.3304,37.3397,17025.0
2018-05-21 13:30:00,39.87,39.89,39.86,39.89,21486.0,37.3397,37.3585,37.3304,37.3585,21486.0
2018-05-21 13:40:00,39.9,39.9,39.86,39.86,18623.0,37.3678,37.3678,37.3304,37.3304,18623.0
2018-05-21 13:50:00,39.86,39.87,39.82,39.85,18578.0,37.3304,37.3397,37.2929,37.321,18578.0
2018-05-21 14:00:00,39.85,39.86,39.82,39.85,42325.0,37.321,37.3304,37.2929,37.321,42325.0
2018-05-21 14:10:00,39.85,39.86,39.84,39.85,96310.0,37.321,37.3304,37.3116,37.321,96310.0
2018-05-21 14:20:00,39.85,39.89,39.85,39.86,28828.0,37.321,37.3585,37.321,37.3304,28828.0
2018-05-21 14:30:00,39.86,39.86,39.82,39.84,33721.0,37.3304,37.3304,37.2929,37.3116,33721.0
2018-05-21 14:40:00,39.84,39.86,39.83,39.86,28532.0,37.3116,37.3304,37.3023,37.3304,28532.0
2018-05-21 14:50:00,39.86,39.87,39.83,39.84,19709.0,37.3304,37.3397,37.3023,37.3116,19709.0
2018-05-21 15:00:00,39.83,39.84,39.8,39.82,33557.0,37.3023,37.3116,37.2742,37.2929,33557.0
2018-05-21 15:10:00,39.81,39.84,39.8,39.81,57364.0,37.2835,37.3116,37.2742,37.2835,57364.0
2018-05-21 15:20:00,39.8,39.81,39.76,39.77,160561.0,37.2742,37.2835,37.2367,37.2461,160561.0
2018-05-21 15:30:00,39.77,39.78,39.75,39.78,27333.0,37.2461,37.2555,37.2274,37.2555,27333.0
2018-05-21 15:40:00,39.77,39.78,39.74,39.77,73261.0,37.2461,37.2555,37.218,37.2461,73261.0
2018-05-21 15:50:00,39.78,39.84,39.78,39.82,198518.0,37.2555,37.3116,37.2555,37.2929,198518.0
2018-05-22 09:30:00,39.76,39.76,39.41,39.42,611401.0,37.2367,37.2367,36.9089,36.9183,611401.0
2018-05-22 09:40:00,39.41,39.41,39.19,39.33,418488.0,36.9089,36.9089,36.7029,36.834,418488.0
2018-05-22 09:50:00,39.33,39.64,39.3,39.36,367279.0,36.834,37.1243,36.8059,36.8621,367279.0
2018-05-22 10:00:00,39.36,39.5,39.36,39.46,56446.0,36.8621,36.9932,36.8621,36.9558,56446.0
2018-05-22 10:10:00,39.47,39.56,39.41,39.41,141629.0,36.9651,37.0494,36.9089,36.9089,141629.0
2018-05-22 10:20:00,39.41,39.41,39.3,39.32,50206.0,36.9089,36.9089,36.8059,36.8246,50206.0
2018-05-22 10:30:00,39.32,39.33,39.23,39.27,82379.0,36.8246,36.834,36.7404,36.7778,82379.0
2018-05-22 10:40:00,39.28,39.31,39.24,39.29,39410.0,36.7872,36.8153,36.7497,36.7965,39410.0
2018-05-22 10:50:00,39.3,39.37,39.3,39.3,45531.0,36.8059,36.8715,36.8059,36.8059,45531.0
2018-05-22 11:00:00,39.3,39.43,39.3,39.38,79592.0,36.8059,36.9277,36.8059,36.8808,79592.0
2018-05-22 11:10:00,39.39,39.48,39.37,39.44,27300.0,36.8902,36.9745,36.8715,36.937,27300.0
2018-05-22 11:20:00,39.45,39.47,39.42,39.44,15350.0,36.9464,36.9651,36.9183,36.937,15350.0
2018-05-22 11:30:00,39.44,39.46,39.41,39.42,23147.0,36.937,36.9558,36.9089,36.9183,23147.0
2018-05-22 11:40:00,39.41,39.41,39.36,39.38,21974.0,36.9089,36.9089,36.8621,36.8808,21974.0
2018-05-22 11:50:00,39.39,39.45,39.38,39.45,21540.0,36.8902,36.9464,36.8808,36.9464,21540.0
2018-05-22 12:00:00,39.45,39.46,39.42,39.42,31390.0,36.9464,36.9558,36.9183,36.9183,31390.0
2018-05-22 12:10:00,39.42,39.44,39.42,39.43,19630.0,36.9183,36.937,36.9183,36.9277,19630.0
2018-05-22 12:20:00,39.43,39.44,39.4,39.41,30290.0,36.9277,36.937,36.8996,36.9089,30290.0
2018-05-22 12:30:00,39.41,39.41,39.34,39.35,8313.0,36.9089,36.9089,36.8434,36.8527,8313.0
2018-05-22 12:40:00,39.35,39.38,39.33,39.34,35552.0,36.8527,36.8808,36.834,36.8434,35552.0
2018-05-22 12:50:00,39.34,39.34,39.31,39.33,28538.0,36.8434,36.8434,36.8153,36.834,28538.0
2018-05-22 13:00:00,39.33,39.36,39.32,39.35,6820.0,36.834,36.8621,36.8246,36.8527,6820.0
2018-05-22 13:10:00,39.35,39.36,39.33,39.34,22491.0,36.8527,36.8621,36.834,36.8434,22491.0
2018-05-22 13:20:00,39.33,39.35,39.31,39.34,12270.0,36.834,36.8527,36.8153,36.8434,12270.0
2018-05-22 13:30:00,39.34,39.35,39.32,39.33,46866.0,36.8434,36.8527,36.8246,36.834,46866.0
2018-05-22 13:40:00,39.33,39.35,39.29,39.29,24600.0,36.834,36.8527,36.7965,36.7965,24600.0
2018-05-22 13:50:00,39.29,39.33,39.29,39.3,40836.0,36.7965,36.834,36.7965,36.8059,40836.0
2018-05-22 14:00:00,39.3,39.33,39.29,39.29,9853.0,36.8059,36.834,36.7965,36.7965,9853.0
2018-05-22 14:10:00,39.29,39.31,39.28,39.29,13745.0,36.7965,36.8153,36.7872,36.7965,13745.0
2018-05-22 14:20:00,39.29,39.3,39.26,39.26,9478.0,36.7965,36.8059,36.7685,36.7685,9478.0
2018-05-22 14:30:00,39.26,39.27,39.24,39.25,167543.0,36.7685,36.7778,36.7497,36.7591,167543.0
2018-05-22 14:40:00,39.25,39.26,39.23,39.25,15943.0,36.7591,36.7685,36.7404,36.7591,15943.0
2018-05-22 14:50:00,39.25,39.26,39.17,39.17,28255.0,36.7591,36.7685,36.6842,36.6842,28255.0
2018-05-22 15:00:00,39.17,39.19,39.15,39.15,18689.0,36.6842,36.7029,36.6654,36.6654,18689.0
2018-05-22 15:10:00,39.14,39.14,39.09,39.11,25316.0,36.6561,36.6561,36.6092,36.628,25316.0
2018-05-22 15:20:00,39.11,39.14,39.08,39.12,121620.0,36.628,36.6561,36.5999,36.6373,121620.0
2018-05-22 15:30:00,39.11,39.13,39.1,39.1,451085.0,36.628,36.6467,36.6186,36.6186,451085.0
2018-05-22 15:40:00,39.11,39.13,39.1,39.1,1224882.0,36.628,36.6467,36.6186,36.6186,1224882.0
2018-05-22 15:50:00,39.1,39.1,39.02,39.03,402657.0,36.6186,36.6186,36.5437,36.5531,402657.0
2018-05-23 09:30:00,38.97,39.27,38.94,39.27,94437.0,36.4969,36.7778,36.4688,36.7778,94437.0
2018-05-23 09:40:00,39.27,39.44,39.26,39.33,76705.0,36.7778,36.937,36.7685,36.834,76705.0
2018-05-23 09:50:00,39.33,39.37,39.27,39.34,62931.0,36.834,36.8715,36.7778,36.8434,62931.0
2018-05-23 10:00:00,39.34,39.4,39.29,39.36,82129.0,36.8434,36.8996,36.7965,36.8621,82129.0
2018-05-23 10:10:00,39.35,39.5,39.33,39.47,34894.0,36.8527,36.9932,36.834,36.9651,34894.0
2018-05-23 10:20:00,39.46,39.52,39.44,39.5,117491.0,36.9558,37.012,36.937,36.9932,117491.0
2018-05-23 10:30:00,39.49,39.5,39.43,39.44,49908.0,36.9839,36.9932,36.9277,36.937,49908.0
2018-05-23 10:40:00,39.43,39.44,39.35,39.36,44945.0,36.9277,36.937,36.8527,36.8621,44945.0
2018-05-23 10:50:00,39.35,39.4,39.35,39.38,33549.0,36.8527,36.8996,36.8527,36.8808,33549.0
2018-05-23 11:00:00,39.37,39.42,39.36,39.41,45445.0,36.8715,36.9183,36.8621,36.9089,45445.0
2018-05-23 11:10:00,39.4,39.43,39.38,39.42,24950.0,36.8996,36.9277,36.8808,36.9183,24950.0
2018-05-23 11:20:00,39.42,39.49,39.41,39.45,40354.0,36.9183,36.9839,36.9089,36.9464,40354.0
2018-05-23 11:30:00,39.47,39.51,39.42,39.42,24600.0,36.9651,37.0026,36.9183,36.9183,24600.0
2018-05-23 11:40:00,39.41,39.45,39.41,39.45,13978.0,36.9089,36.9464,36.9089,36.9464,13978.0
2018-05-23 11:50:00,39.45,39.47,39.27,39.28,29352.0,36.9464,36.9651,36.7778,36.7872,29352.0
2018-05-23 12:00:00,39.28,39.31,39.27,39.29,29288.0,36.7872,36.8153,36.7778,36.7965,29288.0
2018-05-23 12:10:00,39.29,39.33,39.26,39.26,18940.0,36.7965,36.834,36.7685,36.7685,18940.0
2018-05-23 12:20:00,39.26,39.27,39.21,39.21,18105.0,36.7685,36.7778,36.7216,36.7216,18105.0
2018-05-23 12:30:00,39.22,39.23,39.18,39.21,14591.0,36.731,36.7404,36.6935,36.7216,14591.0
2018-05-23 12:40:00,39.22,39.26,39.21,39.26,24477.0,36.731,36.7685,36.7216,36.7685,24477.0
2018-05-23 12:50:00,39.26,39.28,39.23,39.26,17687.0,36.7685,36.7872,36.7404,36.7685,17687.0
2018-05-23 13:00:00,39.27,39.27,39.22,39.23,13596.0,36.7778,36.7778,36.731,36.7404,13596.0
2018-05-23 13:10:00,39.22,39.22,39.18,39.18,18149.0,36.731,36.731,36.6935,36.6935,18149.0
2018-05-23 13:20:00,39.19,39.23,39.19,39.22,23371.0,36.7029,36.7404,36.7029,36.731,23371.0
2018-05-23 13:30:00,39.22,39.22,39.19,39.2,10608.0,36.731,36.731,36.7029,36.7123,10608.0
2018-05-23 13:40:00,39.2,39.26,39.2,39.25,30279.0,36.7123,36.7685,36.7123,36.7591,30279.0
2018-05-23 13:50:00,39.25,39.26,39.23,39.24,14896.0,36.7591,36.7685,36.7404,36.7497,14896.0
2018-05-23 14:00:00,39.24,39.39,39.23,39.36,91285.0,36.7497,36.8902,36.7404,36.8621,91285.0
2018-05-23 14:10:00,39.36,39.55,39.36,39.47,96591.0,36.8621,37.04,36.8621,36.9651,96591.0
2018-05-23 14:20:00,39.47,39.5,39.41,39.41,56174.0,36.9651,36.9932,36.9089,36.9089,56174.0
2018-05-23 14:30:00,39.41,39.41,39.32,39.34,42990.0,36.9089,36.9089,36.8246,36.8434,42990.0
2018-05-23 14:40:00,39.34,39.41,39.34,39.39,19696.0,36.8434,36.9089,36.8434,36.8902,19696.0
2018-05-23 14:50:00,39.38,39.46,39.37,39.43,112549.0,36.8808,36.9558,36.8715,36.9277,112549.0
2018-05-23 15:00:00,39.43,39.49,39.42,39.47,77731.0,36.9277,36.9839,36.9183,36.9651,77731.0
2018-05-23 15:10:00,39.47,39.47,39.42,39.43,48952.0,36.9651,36.9651,36.9183,36.9277,48952.0
2018-05-23 15:20:00,39.44,39.47,39.43,39.47,47398.0,36.937,36.9651,36.9277,36.9651,47398.0
2018-05-23 15:30:00,39.46,39.48,39.43,39.44,34224.0,36.9558,36.9745,36.9277,36.937,34224.0
2018-05-23 15:40:00,39.44,39.47,39.42,39.44,43663.0,36.937,36.9651,36.9183,36.937,43663.0
2018-05-23 15:50:00,39.44,39.53,39.44,39.52,176650.0,36.937,37.0213,36.937,37.012,176650.0
2018-05-24 09:30:00,39.48,39.8,39.48,39.72,101364.0,36.9745,37.2742,36.9745,37.1993,101364.0
2018-05-24 09:40:00,39.72,39.76,39.51,39.52,73874.0,37.1993,37.2367,37.0026,37.012,73874.0
2018-05-24 09:50:00,39.53,39.53,39.42,39.48,57520.0,37.0213,37.0213,36.9183,36.9745,57520.0
2018-05-24 10:00:00,39.48,39.53,39.39,39.48,108967.0,36.9745,37.0213,36.8902,36.9745,108967.0
2018-05-24 10:10:00,39.49,39.53,39.36,39.37,41674.0,36.9839,37.0213,36.8621,36.8715,41674.0
2018-05-24 10:20:00,39.37,39.39,39.31,39.34,194775.0,36.8715,36.8902,36.8153,36.8434,194775.0
2018-05-24 10:30:00,39.33,39.42,39.3,39.41,66300.0,36.834,36.9183,36.8059,36.9089,66300.0
2018-05-24 10:40:00,39.42,39.48,39.38,39.46,157254.0,36.9183,36.9745,36.8808,36.9558,157254.0
2018-05-24 10:50:00,39.45,39.51,39.44,39.48,82600.0,36.9464,37.0026,36.937,36.9745,82600.0
2018-05-24 11:00:00,39.48,39.66,39.47,39.63,416013.0,36.9745,37.1431,36.9651,37.115,416013.0
2018-05-24 11:10:00,39.63,39.66,39.53,39.66,31970.0,37.115,37.1431,37.0213,37.1431,31970.0
2018-05-24 11:20:00,39.66,39.69,39.64,39.67,13919.0,37.1431,37.1712,37.1243,37.1524,13919.0
2018-05-24 11:30:00,39.68,39.69,39.61,39.64,16394.0,37.1618,37.1712,37.0962,37.1243,16394.0
2018-05-24 11:40:00,39.64,39.7,39.63,39.65,17036.0,37.1243,37.1805,37.115,37.1337,17036.0
2018-05-24 11:50:00,39.66,39.69,39.61,39.69,23916.0,37.1431,37.1712,37.0962,37.1712,23916.0
2018-05-24 12:00:00,39.69,39.72,39.66,39.66,221181.0,37.1712,37.1993,37.1431,37.1431,221181.0
2018-05-24 12:10:00,39.66,39.68,39.65,39.67,34573.0,37.1431,37.1618,37.1337,37.1524,34573.0
2018-05-24 12:20:00,39.66,39.67,39.56,39.58,588320.0,37.1431,37.1524,37.0494,37.0681,588320.0
2018-05-24 12:30:00,39.58,39.62,39.53,39.56,12754.0,37.0681,37.1056,37.0213,37.0494,12754.0
2018-05-24 12:40:00,39.56,39.57,39.52,39.55,17463.0,37.0494,37.0588,37.012,37.04,17463.0
2018-05-24 12:50:00,39.56,39.61,39.53,39.6,13161.0,37.0494,37.0962,37.0213,37.0869,13161.0
2018-05-24 13:00:00,39.59,39.69,39.59,39.68,21120.0,37.0775,37.1712,37.0775,37.1618,21120.0
2018-05-24 13:10:00,39.69,39.71,39.68,39.69,15567.0,37.1712,37.1899,37.1618,37.1712,15567.0
2018-05-24 13:20:00,39.7,39.71,39.66,39.67,17200.0,37.1805,37.1899,37.1431,37.1524,17200.0
2018-05-24 13:30:00,39.67,39.69,39.66,39.68,7700.0,37.1524,37.1712,37.1431,37.1618,7700.0
2018-05-24 13:40:00,39.67,39.7,39.67,39.67,26316.0,37.1524,37.1805,37.1524,37.1524,26316.0
2018-05-24 13:50:00,39.67,39.67,39.63,39.65,13140.0,37.1524,37.1524,37.115,37.1337,13140.0
2018-05-24 14:00:00,39.65,39.66,39.6,39.64,35017.0,37.1337,37.1431,37.0869,37.1243,35017.0
2018-05-24 14:10:00,39.65,39.67,39.63,39.63,16598.0,37.1337,37.1524,37.115,37.115,16598.0
2018-05-24 14:20:00,39.64,39.64,39.58,39.61,513748.0,37.1243,37.1243,37.0681,37.0962,513748.0
2018-05-24 14:30:00,39.62,39.63,39.59,39.63,15036.0,37.1056,37.115,37.0775,37.115,15036.0
2018-05-24 14:40:00,39.63,39.63,39.56,39.58,9599.0,37.115,37.115,37.0494,37.0681,9599.0
2018-05-24 14:50:00,39.57,39.61,39.57,39.58,16933.0,37.0588,37.0962,37.0588,37.0681,16933.0
2018-05-24 15:00:00,39.58,39.58,39.51,39.58,93814.0,37.0681,37.0681,37.0026,37.0681,93814.0
2018-05-24 15:10:00,39.57,39.58,39.55,39.58,52532.0,37.0588,37.0681,37.04,37.0681,52532.0
2018-05-24 15:20:00,39.57,39.58,39.49,39.5,498201.0,37.0588,37.0681,36.9839,36.9932,498201.0
2018-05-24 15:30:00,39.5,39.53,39.48,39.5,48445.0,36.9932,37.0213,36.9745,36.9932,48445.0
2018-05-24 15:40:00,39.49,39.52,39.47,39.52,50785.0,36.9839,37.012,36.9651,37.012,50785.0
2018-05-24 15:50:00,39.51,39.52,39.45,39.5,129958.0,37.0026,37.012,36.9464,36.9932,129958.0
2018-05-25 09:30:00,39.34,39.67,39.34,39.62,111378.0,36.8434,37.1524,36.8434,37.1056,111378.0
2018-05-25 09:40:00,39.63,39.63,39.53,39.55,21197.0,37.115,37.115,37.0213,37.04,21197.0
2018-05-25 09:50:00,39.55,39.68,39.5,39.67,118083.0,37.04,37.1618,36.9932,37.1524,118083.0
2018-05-25 10:00:00,39.68,39.95,39.67,39.95,119274.0,37.1618,37.4147,37.1524,37.4147,119274.0
2018-05-25 10:10:00,39.94,40.1,39.88,40.03,324877.0,37.4053,37.5551,37.3491,37.4896,324877.0
2018-05-25 10:20:00,40.02,40.03,39.97,39.99,56722.0,37.4802,37.4896,37.4334,37.4521,56722.0
2018-05-25 10:30:00,39.99,40.04,39.91,39.92,84130.0,37.4521,37.499,37.3772,37.3866,84130.0
2018-05-25 10:40:00,39.92,39.92,39.87,39.87,54341.0,37.3866,37.3866,37.3397,37.3397,54341.0
2018-05-25 10:50:00,39.88,39.96,39.87,39.93,83274.0,37.3491,37.424,37.3397,37.3959,83274.0
2018-05-25 11:00:00,39.94,39.95,39.9,39.92,24198.0,37.4053,37.4147,37.3678,37.3866,24198.0
2018-05-25 11:10:00,39.92,39.93,39.88,39.9,37253.0,37.3866,37.3959,37.3491,37.3678,37253.0
2018-05-25 11:20:00,39.89,39.94,39.88,39.94,12591.0,37.3585,37.4053,37.3491,37.4053,12591.0
2018-05-25 11:30:00,39.95,40.01,39.94,39.99,43423.0,37.4147,37.4709,37.4053,37.4521,43423.0
2018-05-25 11:40:00,39.99,40.0,39.95,39.98,75927.0,37.4521,37.4615,37.4147,37.4428,75927.0
2018-05-25 11:50:00,39.98,39.98,39.94,39.94,19004.0,37.4428,37.4428,37.4053,37.4053,19004.0
2018-05-25 12:00:00,39.94,39.96,39.88,39.88,32666.0,37.4053,37.424,37.3491,37.3491,32666.0
2018-05-25 12:10:00,39.88,39.91,39.86,39.88,16669.0,37.3491,37.3772,37.3304,37.3491,16669.0
2018-05-25 12:20:00,39.88,39.97,39.86,39.96,209794.0,37.3491,37.4334,37.3304,37.424,209794.0
2018-05-25 12:30:00,39.96,40.01,39.96,40.01,76977.0,37.424,37.4709,37.424,37.4709,76977.0
2018-05-25 12:40:00,40.02,40.06,40.02,40.02,135106.0,37.4802,37.5177,37.4802,37.4802,135106.0
2018-05-25 12:50:00,40.02,40.02,39.99,40.0,7300.0,37.4802,37.4802,37.4521,37.4615,7300.0
2018-05-25 13:00:00,40.0,40.0,39.97,39.98,16342.0,37.4615,37.4615,37.4334,37.4428,16342.0
2018-05-25 13:10:00,39.97,39.98,39.91,39.92,12724.0,37.4334,37.4428,37.3772,37.3866,12724.0
2018-05-25 13:20:00,39.91,39.92,39.89,39.91,9768.0,37.3772,37.3866,37.3585,37.3772,9768.0
2018-05-25 13:30:00,39.9,39.92,39.89,39.91,7326.0,37.3678,37.3866,37.3585,37.3772,7326.0
2018-05-25 13:40:00,39.9,39.91,39.89,39.89,15455.0,37.3678,37.3772,37.3585,37.3585,15455.0
2018-05-25 13:50:00,39.9,39.91,39.87,39.89,29717.0,37.3678,37.3772,37.3397,37.3585,29717.0
2018-05-25 14:00:00,39.89,39.93,39.88,39.91,29878.0,37.3585,37.3959,37.3491,37.3772,29878.0
2018-05-25 14:10:00,39.91,39.91,39.89,39.91,29416.0,37.3772,37.3772,37.3585,37.3772,29416.0
2018-05-25 14:20:00,39.92,39.93,39.88,39.88,23944.0,37.3866,37.3959,37.3491,37.3491,23944.0
2018-05-25 14:30:00,39.88,39.88,39.86,39.86,14034.0,37.3491,37.3491,37.3304,37.3304,14034.0
2018-05-25 14:40:00,39.85,39.85,39.79,39.8,8925.0,37.321,37.321,37.2648,37.2742,8925.0
2018-05-25 14:50:00,39.8,39.85,39.8,39.83,43038.0,37.2742,37.321,37.2742,37.3023,43038.0
2018-05-25 15:00:00,39.83,39.83,39.79,39.8,11377.0,37.3023,37.3023,37.2648,37.2742,11377.0
2018-05-25 15:10:00,39.8,39.85,39.79,39.84,23138.0,37.2742,37.321,37.2648,37.3116,23138.0
2018-05-25 15:20:00,39.84,39.85,39.81,39.84,31469.0,37.3116,37.321,37.2835,37.3116,31469.0
2018-05-25 15:30:00,39.84,39.86,39.82,39.82,41485.0,37.3116,37.3304,37.2929,37.2929,41485.0
2018-05-25 15:40:00,39.82,39.83,39.78,39.82,53457.0,37.2929,37.3023,37.2555,37.2929,53457.0
2018-05-25 15:50:00,39.82,39.89,39.82,39.86,225224.0,37.2929,37.3585,37.2929,37.3304,225224.0
2018-05-29 09:30:00,39.66,39.95,39.52,39.93,201130.0,37.1431,37.4147,37.012,37.3959,201130.0
2018-05-29 09:40:00,39.94,39.99,39.75,39.76,54231.0,37.4053,37.4521,37.2274,37.2367,54231.0
2018-05-29 09:50:00,39.78,40.05,39.78,40.02,107863.0,37.2555,37.5083,37.2555,37.4802,107863.0
2018-05-29 10:00:00,40.02,40.05,39.94,40.03,58362.0,37.4802,37.5083,37.4053,37.4896,58362.0
2018-05-29 10:10:00,40.03,40.05,39.99,40.03,185785.0,37.4896,37.5083,37.4521,37.4896,185785.0
2018-05-29 10:20:00,40.02,40.1,40.01,40.1,32005.0,37.4802,37.5551,37.4709,37.5551,32005.0
2018-05-29 10:30:00,40.09,40.09,39.95,40.05,21850.0,37.5458,37.5458,37.4147,37.5083,21850.0
2018-05-29 10:40:00,40.05,40.07,39.93,39.96,51500.0,37.5083,37.527,37.3959,37.424,51500.0
2018-05-29 10:50:00,39.97,40.03,39.95,39.95,47092.0,37.4334,37.4896,37.4147,37.4147,47092.0
2018-05-29 11:00:00,39.96,39.98,39.9,39.91,34187.0,37.424,37.4428,37.3678,37.3772,34187.0
2018-05-29 11:10:00,39.91,40.03,39.91,39.98,15725.0,37.3772,37.4896,37.3772,37.4428,15725.0
2018-05-29 11:20:00,39.99,40.07,39.97,40.01,24818.0,37.4521,37.527,37.4334,37.4709,24818.0
2018-05-29 11:30:00,40.01,40.01,39.9,39.9,16200.0,37.4709,37.4709,37.3678,37.3678,16200.0
2018-05-29 11:40:00,39.89,39.89,39.74,39.8,43862.0,37.3585,37.3585,37.218,37.2742,43862.0
2018-05-29 11:50:00,39.81,39.83,39.79,39.79,61035.0,37.2835,37.3023,37.2648,37.2648,61035.0
2018-05-29 12:00:00,39.79,39.81,39.63,39.63,39681.0,37.2648,37.2835,37.115,37.115,39681.0
2018-05-29 12:10:00,39.62,39.64,39.55,39.62,73218.0,37.1056,37.1243,37.04,37.1056,73218.0
2018-05-29 12:20:00,39.62,39.73,39.61,39.66,57465.0,37.1056,37.2086,37.0962,37.1431,57465.0
2018-05-29 12:30:00,39.66,39.86,39.66,39.81,137757.0,37.1431,37.3304,37.1431,37.2835,137757.0
2018-05-29 12:40:00,39.82,39.87,39.8,39.85,45905.0,37.2929,37.3397,37.2742,37.321,45905.0
2018-05-29 12:50:00,39.86,39.91,39.86,39.91,28400.0,37.3304,37.3772,37.3304,37.3772,28400.0
2018-05-29 13:00:00,39.91,39.91,39.81,39.82,47326.0,37.3772,37.3772,37.2835,37.2929,47326.0
2018-05-29 13:10:00,39.82,39.84,39.77,39.81,22981.0,37.2929,37.3116,37.2461,37.2835,22981.0
2018-05-29 13:20:00,39.81,39.84,39.75,39.78,20295.0,37.2835,37.3116,37.2274,37.2555,20295.0
2018-05-29 13:30:00,39.78,39.78,39.72,39.74,27867.0,37.2555,37.2555,37.1993,37.218,27867.0
2018-05-29 13:40:00,39.73,39.82,39.73,39.81,26536.0,37.2086,37.2929,37.2086,37.2835,26536.0
2018-05-29 13:50:00,39.81,39.83,39.76,39.76,24588.0,37.2835,37.3023,37.2367,37.2367,24588.0
2018-05-29 14:00:00,39.75,39.75,39.69,39.72,27376.0,37.2274,37.2274,37.1712,37.1993,27376.0
2018-05-29 14:10:00,39.72,39.76,39.69,39.72,39825.0,37.1993,37.2367,37.1712,37.1993,39825.0
2018-05-29 14:20:00,39.71,39.77,39.66,39.76,39707.0,37.1899,37.2461,37.1431,37.2367,39707.0
2018-05-29 14:30:00,39.77,39.82,39.75,39.75,31159.0,37.2461,37.2929,37.2274,37.2274,31159.0
2018-05-29 14:40:00,39.75,39.79,39.69,39.73,47893.0,37.2274,37.2648,37.1712,37.2086,47893.0
2018-05-29 14:50:00,39.72,39.73,39.69,39.71,81002.0,37.1993,37.2086,37.1712,37.1899,81002.0
2018-05-29 15:00:00,39.7,39.78,39.69,39.75,154336.0,37.1805,37.2555,37.1712,37.2274,154336.0
2018-05-29 15:10:00,39.75,39.76,39.7,39.71,48659.0,37.2274,37.2367,37.1805,37.1899,48659.0
2018-05-29 15:20:00,39.71,39.78,39.7,39.78,292849.0,37.1899,37.2555,37.1805,37.2555,292849.0
2018-05-29 15:30:00,39.78,39.9,39.76,39.89,117881.0,37.2555,37.3678,37.2367,37.3585,117881.0
2018-05-29 15:40:00,39.88,39.94,39.87,39.9,190540.0,37.3491,37.4053,37.3397,37.3678,190540.0
2018-05-29 15:50:00,39.9,39.92,39.86,39.87,427017.0,37.3678,37.3866,37.3304,37.3397,427017.0
2018-05-30 09:30:00,40.06,40.06,39.9,40.0,216416.0,37.5177,37.5177,37.3678,37.4615,216416.0
2018-05-30 09:40:00,40.0,40.04,39.91,39.91,229538.0,37.4615,37.499,37.3772,37.3772,229538.0
2018-05-30 09:50:00,39.91,40.04,39.86,40.04,75586.0,37.3772,37.499,37.3304,37.499,75586.0
2018-05-30 10:00:00,40.04,40.04,39.96,40.0,170649.0,37.499,37.499,37.424,37.4615,170649.0
2018-05-30 10:10:00,39.99,40.05,39.97,39.98,84984.0,37.4521,37.5083,37.4334,37.4428,84984.0
2018-05-30 10:20:00,39.97,40.06,39.95,40.04,98225.0,37.4334,37.5177,37.4147,37.499,98225.0
2018-05-30 10:30:00,40.05,40.1,40.03,40.07,39761.0,37.5083,37.5551,37.4896,37.527,39761.0
2018-05-30 10:40:00,40.08,40.16,40.05,40.11,66177.0,37.5364,37.6113,37.5083,37.5645,66177.0
2018-05-30 10:50:00,40.11,40.11,40.03,40.04,34887.0,37.5645,37.5645,37.4896,37.499,34887.0
2018-05-30 11:00:00,40.04,40.05,39.92,39.94,38991.0,37.499,37.5083,37.3866,37.4053,38991.0
2018-05-30 11:10:00,39.94,39.97,39.91,39.92,38206.0,37.4053,37.4334,37.3772,37.3866,38206.0
2018-05-30 11:20:00,39.91,40.01,39.91,39.98,21541.0,37.3772,37.4709,37.3772,37.4428,21541.0
2018-05-30 11:30:00,39.98,40.04,39.97,40.02,38316.0,37.4428,37.499,37.4334,37.4802,38316.0
2018-05-30 11:40:00,40.02,40.02,39.92,39.94,26530.0,37.4802,37.4802,37.3866,37.4053,26530.0
2018-05-30 11:50:00,39.93,40.02,39.93,40.0,40590.0,37.3959,37.4802,37.3959,37.4615,40590.0
2018-05-30 12:00:00,40.0,40.05,40.0,40.03,40730.0,37.4615,37.5083,37.4615,37.4896,40730.0
2018-05-30 12:10:00,40.02,40.04,40.0,40.0,21646.0,37.4802,37.499,37.4615,37.4615,21646.0
2018-05-30 12:20:00,40.0,40.05,39.97,39.99,30664.0,37.4615,37.5083,37.4334,37.4521,30664.0
2018-05-30 12:30:00,39.99,40.0,39.94,39.96,38545.0,37.4521,37.4615,37.4053,37.424,38545.0
2018-05-30 12:40:00,39.96,39.96,39.92,39.95,31319.0,37.424,37.424,37.3866,37.4147,31319.0
2018-05-30 12:50:00,39.96,40.0,39.94,39.98,13094.0,37.424,37.4615,37.4053,37.4428,13094.0
2018-05-30 13:00:00,39.99,40.02,39.95,40.02,24116.0,37.4521,37.4802,37.4147,37.4802,24116.0
2018-05-30 13:10:00,40.02,40.11,40.02,40.1,28782.0,37.4802,37.5645,37.4802,37.5551,28782.0
2018-05-30 13:20:00,40.1,40.11,40.04,40.04,34794.0,37.5551,37.5645,37.499,37.499,34794.0
2018-05-30 13:30:00,40.04,40.07,40.02,40.07,29223.0,37.499,37.527,37.4802,37.527,29223.0
2018-05-30 13:40:00,40.08,40.08,40.05,40.07,18231.0,37.5364,37.5364,37.5083,37.527,18231.0
2018-05-30 13:50:00,40.06,40.06,40.04,40.04,15400.0,37.5177,37.5177,37.499,37.499,15400.0
2018-05-30 14:00:00,40.05,40.09,40.04,40.08,135532.0,37.5083,37.5458,37.499,37.5364,135532.0
2018-05-30 14:10:00,40.08,40.09,40.05,40.06,30287.0,37.5364,37.5458,37.5083,37.5177,30287.0
2018-05-30 14:20:00,40.06,40.08,40.05,40.08,31743.0,37.5177,37.5364,37.5083,37.5364,31743.0
2018-05-30 14:30:00,40.08,40.13,40.07,40.09,18864.0,37.5364,37.5832,37.527,37.5458,18864.0
2018-05-30 14:40:00,40.09,40.09,40.04,40.05,21887.0,37.5458,37.5458,37.499,37.5083,21887.0
2018-05-30 14:50:00,40.04,40.07,40.04,40.05,31168.0,37.499,37.527,37.499,37.5083,31168.0
2018-05-30 15:00:00,40.05,40.08,40.02,40.02,31674.0,37.5083,37.5364,37.4802,37.4802,31674.0
2018-05-30 15:10:00,40.02,40.05,40.01,40.02,17725.0,37.4802,37.5083,37.4709,37.4802,17725.0
2018-05-30 15:20:00,40.02,40.03,39.97,39.97,40058.0,37.4802,37.4896,37.4334,37.4334,40058.0
2018-05-30 15:30:00,39.96,39.96,39.89,39.9,145707.0,37.424,37.424,37.3585,37.3678,145707.0
2018-05-30 15:40:00,39.89,39.9,39.86,39.86,51945.0,37.3585,37.3678,37.3304,37.3304,51945.0
2018-05-30 15:50:00,39.87,39.91,39.85,39.9,193798.0,37.3397,37.3772,37.321,37.3678,193798.0
2018-05-31 09:30:00,40.05,40.16,39.78,39.81,184990.0,37.5083,37.6113,37.2555,37.2835,184990.0
2018-05-31 09:40:00,39.81,39.83,39.65,39.68,288207.0,37.2835,37.3023,37.1337,37.1618,288207.0
2018-05-31 09:50:00,39.69,39.75,39.63,39.7,226823.0,37.1712,37.2274,37.115,37.1805,226823.0
2018-05-31 10:00:00,39.69,39.75,39.62,39.64,74569.0,37.1712,37.2274,37.1056,37.1243,74569.0
2018-05-31 10:10:00,39.65,39.7,39.63,39.67,88524.0,37.1337,37.1805,37.115,37.1524,88524.0
2018-05-31 10:20:00,39.67,39.71,39.6,39.6,58959.0,37.1524,37.1899,37.0869,37.0869,58959.0
2018-05-31 10:30:00,39.61,39.65,39.54,39.54,46539.0,37.0962,37.1337,37.0307,37.0307,46539.0
2018-05-31 10:40:00,39.53,39.57,39.52,39.54,35566.0,37.0213,37.0588,37.012,37.0307,35566.0
2018-05-31 10:50:00,39.54,39.59,39.51,39.56,38313.0,37.0307,37.0775,37.0026,37.0494,38313.0
2018-05-31 11:00:00,39.56,39.6,39.54,39.56,82190.0,37.0494,37.0869,37.0307,37.0494,82190.0
2018-05-31 11:10:00,39.57,39.64,39.54,39.57,52549.0,37.0588,37.1243,37.0307,37.0588,52549.0
2018-05-31 11:20:00,39.57,39.69,39.56,39.68,35571.0,37.0588,37.1712,37.0494,37.1618,35571.0
2018-05-31 11:30:00,39.68,39.68,39.6,39.65,41906.0,37.1618,37.1618,37.0869,37.1337,41906.0
2018-05-31 11:40:00,39.65,39.71,39.6,39.62,69049.0,37.1337,37.1899,37.0869,37.1056,69049.0
2018-05-31 11:50:00,39.62,39.64,39.6,39.61,39105.0,37.1056,37.1243,37.0869,37.0962,39105.0
2018-05-31 12:00:00,39.6,39.61,39.55,39.55,24114.0,37.0869,37.0962,37.04,37.04,24114.0
2018-05-31 12:10:00,39.55,39.57,39.52,39.54,28231.0,37.04,37.0588,37.012,37.0307,28231.0
2018-05-31 12:20:00,39.53,39.55,39.44,39.45,52601.0,37.0213,37.04,36.937,36.9464,52601.0
2018-05-31 12:30:00,39.45,39.45,39.4,39.44,42036.0,36.9464,36.9464,36.8996,36.937,42036.0
2018-05-31 12:40:00,39.44,39.49,39.43,39.49,41075.0,36.937,36.9839,36.9277,36.9839,41075.0
2018-05-31 12:50:00,39.49,39.51,39.48,39.5,136178.0,36.9839,37.0026,36.9745,36.9932,136178.0
2018-05-31 13:00:00,39.5,39.51,39.43,39.44,27450.0,36.9932,37.0026,36.9277,36.937,27450.0
2018-05-31 13:10:00,39.44,39.45,39.41,39.43,26100.0,36.937,36.9464,36.9089,36.9277,26100.0
2018-05-31 13:20:00,39.43,39.46,39.41,39.43,17200.0,36.9277,36.9558,36.9089,36.9277,17200.0
2018-05-31 13:30:00,39.43,39.44,39.36,39.4,100871.0,36.9277,36.937,36.8621,36.8996,100871.0
2018-05-31 13:40:00,39.4,39.42,39.38,39.4,40675.0,36.8996,36.9183,36.8808,36.8996,40675.0
2018-05-31 13:50:00,39.4,39.4,39.28,39.28,39075.0,36.8996,36.8996,36.7872,36.7872,39075.0
2018-05-31 14:00:00,39.28,39.31,39.23,39.3,51543.0,36.7872,36.8153,36.7404,36.8059,51543.0
2018-05-31 14:10:00,39.3,39.34,39.28,39.31,70764.0,36.8059,36.8434,36.7872,36.8153,70764.0
2018-05-31 14:20:00,39.31,39.34,39.3,39.31,50731.0,36.8153,36.8434,36.8059,36.8153,50731.0
2018-05-31 14:30:00,39.3,39.31,39.27,39.27,20599.0,36.8059,36.8153,36.7778,36.7778,20599.0
2018-05-31 14:40:00,39.27,39.29,39.24,39.28,35914.0,36.7778,36.7965,36.7497,36.7872,35914.0
2018-05-31 14:50:00,39.28,39.33,39.28,39.33,43142.0,36.7872,36.834,36.7872,36.834,43142.0
2018-05-31 15:00:00,39.34,39.4,39.3,39.39,56186.0,36.8434,36.8996,36.8059,36.8902,56186.0
2018-05-31 15:10:00,39.4,39.4,39.32,39.35,45245.0,36.8996,36.8996,36.8246,36.8527,45245.0
2018-05-31 15:20:00,39.34,39.4,39.34,39.38,155531.0,36.8434,36.8996,36.8434,36.8808,155531.0
2018-05-31 15:30:00,39.39,39.39,39.33,39.36,193702.0,36.8902,36.8902,36.834,36.8621,193702.0
2018-05-31 15:40:00,39.37,39.37,39.28,39.29,251845.0,36.8715,36.8715,36.7872,36.7965,251845.0
2018-05-31 15:50:00,39.29,39.3,39.25,39.27,327260.0,36.7965,36.8059,36.7591,36.7778,327260.0
2018-06-01 09:30:00,39.37,39.44,39.3,39.39,81462.0,36.8715,36.937,36.8059,36.8902,81462.0
2018-06-01 09:40:00,39.39,39.52,39.39,39.52,56946.0,36.8902,37.012,36.8902,37.012,56946.0
2018-06-01 09:50:00,39.53,39.56,39.36,39.37,27436.0,37.0213,37.0494,36.8621,36.8715,27436.0
2018-06-01 10:00:00,39.38,39.43,39.35,39.41,35692.0,36.8808,36.9277,36.8527,36.9089,35692.0
2018-06-01 10:10:00,39.41,39.43,39.38,39.42,39300.0,36.9089,36.9277,36.8808,36.9183,39300.0
2018-06-01 10:20:00,39.42,39.57,39.42,39.48,52625.0,36.9183,37.0588,36.9183,36.9745,52625.0
2018-06-01 10:30:00,39.47,39.59,39.46,39.57,118381.0,36.9651,37.0775,36.9558,37.0588,118381.0
2018-06-01 10:40:00,39.56,39.57,39.48,39.53,51222.0,37.0494,37.0588,36.9745,37.0213,51222.0
2018-06-01 10:50:00,39.53,39.53,39.46,39.48,36053.0,37.0213,37.0213,36.9558,36.9745,36053.0
2018-06-01 11:00:00,39.48,39.48,39.35,39.37,185937.0,36.9745,36.9745,36.8527,36.8715,185937.0
2018-06-01 11:10:00,39.36,39.41,39.35,39.35,48707.0,36.8621,36.9089,36.8527,36.8527,48707.0
2018-06-01 11:20:00,39.35,39.4,39.34,39.37,44964.0,36.8527,36.8996,36.8434,36.8715,44964.0
2018-06-01 11:30:00,39.36,39.42,39.36,39.4,32717.0,36.8621,36.9183,36.8621,36.8996,32717.0
2018-06-01 11:40:00,39.39,39.39,39.28,39.29,64785.0,36.8902,36.8902,36.7872,36.7965,64785.0
2018-06-01 11:50:00,39.28,39.3,39.26,39.28,46326.0,36.7872,36.8059,36.7685,36.7872,46326.0
2018-06-01 12:00:00,39.27,39.28,39.2,39.25,21969.0,36.7778,36.7872,36.7123,36.7591,21969.0
2018-06-01 12:10:00,39.25,39.3,39.25,39.27,8100.0,36.7591,36.8059,36.7591,36.7778,8100.0
2018-06-01 12:20:00,39.27,39.27,39.2,39.23,27469.0,36.7778,36.7778,36.7123,36.7404,27469.0
2018-06-01 12:30:00,39.24,39.34,39.24,39.32,22118.0,36.7497,36.8434,36.7497,36.8246,22118.0
2018-06-01 12:40:00,39.33,39.35,39.32,39.32,11612.0,36.834,36.8527,36.8246,36.8246,11612.0
2018-06-01 12:50:00,39.33,39.35,39.31,39.35,11100.0,36.834,36.8527,36.8153,36.8527,11100.0
2018-06-01 13:00:00,39.34,39.42,39.34,39.42,15144.0,36.8434,36.9183,36.8434,36.9183,15144.0
2018-06-01 13:10:00,39.42,39.43,39.36,39.4,26068.0,36.9183,36.9277,36.8621,36.8996,26068.0
2018-06-01 13:20:00,39.4,39.43,39.38,39.4,22945.0,36.8996,36.9277,36.8808,36.8996,22945.0
2018-06-01 13:30:00,39.41,39.43,39.38,39.39,44519.0,36.9089,36.9277,36.8808,36.8902,44519.0
2018-06-01 13:40:00,39.39,39.39,39.32,39.33,14699.0,36.8902,36.8902,36.8246,36.834,14699.0
2018-06-01 13:50:00,39.33,39.41,39.32,39.4,7927.0,36.834,36.9089,36.8246,36.8996,7927.0
2018-06-01 14:00:00,39.41,39.44,39.35,39.37,18253.0,36.9089,36.937,36.8527,36.8715,18253.0
2018-06-01 14:10:00,39.37,39.39,39.35,39.39,12007.0,36.8715,36.8902,36.8527,36.8902,12007.0
2018-06-01 14:20:00,39.39,39.41,39.37,39.39,8746.0,36.8902,36.9089,36.8715,36.8902,8746.0
2018-06-01 14:30:00,39.4,39.41,39.37,39.37,11552.0,36.8996,36.9089,36.8715,36.8715,11552.0
2018-06-01 14:40:00,39.38,39.42,39.37,39.4,14504.0,36.8808,36.9183,36.8715,36.8996,14504.0
2018-06-01 14:50:00,39.41,39.42,39.39,39.4,13788.0,36.9089,36.9183,36.8902,36.8996,13788.0
2018-06-01 15:00:00,39.39,39.4,39.33,39.34,19785.0,36.8902,36.8996,36.834,36.8434,19785.0
2018-06-01 15:10:00,39.34,39.34,39.29,39.31,56640.0,36.8434,36.8434,36.7965,36.8153,56640.0
2018-06-01 15:20:00,39.31,39.35,39.3,39.34,17949.0,36.8153,36.8527,36.8059,36.8434,17949.0
2018-06-01 15:30:00,39.34,39.37,39.33,39.37,66511.0,36.8434,36.8715,36.834,36.8715,66511.0
2018-06-01 15:40:00,39.37,39.39,39.35,39.36,121487.0,36.8715,36.8902,36.8527,36.8621,121487.0
2018-06-01 15:50:00,39.35,39.38,39.34,39.36,125674.0,36.8527,36.8808,36.8434,36.8621,125674.0
2018-06-04 09:30:00,39.49,39.8,39.49,39.75,86688.0,36.9839,37.2742,36.9839,37.2274,86688.0
2018-06-04 09:40:00,39.75,39.88,39.65,39.65,102600.0,37.2274,37.3491,37.1337,37.1337,102600.0
2018-06-04 09:50:00,39.65,39.72,39.62,39.63,55706.0,37.1337,37.1993,37.1056,37.115,55706.0
2018-06-04 10:00:00,39.64,39.7,39.64,39.65,319393.0,37.1243,37.1805,37.1243,37.1337,319393.0
2018-06-04 10:10:00,39.66,39.71,39.64,39.66,42611.0,37.1431,37.1899,37.1243,37.1431,42611.0
2018-06-04 10:20:00,39.67,39.73,39.6,39.6,32400.0,37.1524,37.2086,37.0869,37.0869,32400.0
2018-06-04 10:30:00,39.6,39.67,39.57,39.67,41678.0,37.0869,37.1524,37.0588,37.1524,41678.0
2018-06-04 10:40:00,39.67,39.71,39.59,39.6,14621.0,37.1524,37.1899,37.0775,37.0869,14621.0
2018-06-04 10:50:00,39.61,39.66,39.61,39.65,16348.0,37.0962,37.1431,37.0962,37.1337,16348.0
2018-06-04 11:00:00,39.65,39.72,39.65,39.72,32599.0,37.1337,37.1993,37.1337,37.1993,32599.0
2018-06-04 11:10:00,39.74,39.78,39.68,39.69,42924.0,37.218,37.2555,37.1618,37.1712,42924.0
2018-06-04 11:20:00,39.68,39.79,39.68,39.78,28288.0,37.1618,37.2648,37.1618,37.2555,28288.0
2018-06-04 11:30:00,39.78,39.78,39.73,39.74,26074.0,37.2555,37.2555,37.2086,37.218,26074.0
2018-06-04 11:40:00,39.74,39.79,39.73,39.74,24363.0,37.218,37.2648,37.2086,37.218,24363.0
2018-06-04 11:50:00,39.73,39.74,39.7,39.74,12432.0,37.2086,37.218,37.1805,37.218,12432.0
2018-06-04 12:00:00,39.75,39.76,39.71,39.72,11182.0,37.2274,37.2367,37.1899,37.1993,11182.0
2018-06-04 12:10:00,39.73,39.78,39.72,39.78,83146.0,37.2086,37.2555,37.1993,37.2555,83146.0
2018-06-04 12:20:00,39.78,39.8,39.78,39.78,17420.0,37.2555,37.2742,37.2555,37.2555,17420.0
2018-06-04 12:30:00,39.78,39.79,39.75,39.76,10731.0,37.2555,37.2648,37.2274,37.2367,10731.0
2018-06-04 12:40:00,39.76,39.77,39.75,39.76,32623.0,37.2367,37.2461,37.2274,37.2367,32623.0
2018-06-04 12:50:00,39.76,39.76,39.72,39.75,28398.0,37.2367,37.2367,37.1993,37.2274,28398.0
2018-06-04 13:00:00,39.75,39.77,39.75,39.76,31113.0,37.2274,37.2461,37.2274,37.2367,31113.0
2018-06-04 13:10:00,39.75,39.77,39.73,39.77,32604.0,37.2274,37.2461,37.2086,37.2461,32604.0
2018-06-04 13:20:00,39.78,39.8,39.78,39.79,17841.0,37.2555,37.2742,37.2555,37.2648,17841.0
2018-06-04 13:30:00,39.78,39.79,39.73,39.77,27547.0,37.2555,37.2648,37.2086,37.2461,27547.0
2018-06-04 13:40:00,39.77,39.8,39.76,39.78,50545.0,37.2461,37.2742,37.2367,37.2555,50545.0
2018-06-04 13:50:00,39.79,39.8,39.78,39.78,17098.0,37.2648,37.2742,37.2555,37.2555,17098.0
2018-06-04 14:00:00,39.79,39.82,39.78,39.82,36040.0,37.2648,37.2929,37.2555,37.2929,36040.0
2018-06-04 14:10:00,39.82,39.82,39.78,39.79,31769.0,37.2929,37.2929,37.2555,37.2648,31769.0
2018-06-04 14:20:00,39.79,39.81,39.77,39.78,30060.0,37.2648,37.2835,37.2461,37.2555,30060.0
2018-06-04 14:30:00,39.77,39.78,39.74,39.76,20184.0,37.2461,37.2555,37.218,37.2367,20184.0
2018-06-04 14:40:00,39.76,39.79,39.76,39.79,18550.0,37.2367,37.2648,37.2367,37.2648,18550.0
2018-06-04 14:50:00,39.78,39.82,39.77,39.81,46611.0,37.2555,37.2929,37.2461,37.2835,46611.0
2018-06-04 15:00:00,39.8,39.82,39.79,39.79,16958.0,37.2742,37.2929,37.2648,37.2648,16958.0
2018-06-04 15:10:00,39.79,39.84,39.78,39.83,66998.0,37.2648,37.3116,37.2555,37.3023,66998.0
2018-06-04 15:20:00,39.83,39.85,39.82,39.83,22499.0,37.3023,37.321,37.2929,37.3023,22499.0
2018-06-04 15:30:00,39.83,39.85,39.82,39.83,81096.0,37.3023,37.321,37.2929,37.3023,81096.0
2018-06-04 15:40:00,39.82,39.84,39.8,39.81,65502.0,37.2929,37.3116,37.2742,37.2835,65502.0
2018-06-04 15:50:00,39.82,39.84,39.81,39.84,244804.0,37.2929,37.3116,37.2835,37.3116,244804.0
2018-06-05 09:30:00,39.84,39.99,39.77,39.9,139856.0,37.3116,37.4521,37.2461,37.3678,139856.0
2018-06-05 09:40:00,39.9,39.99,39.9,39.98,48999.0,37.3678,37.4521,37.3678,37.4428,48999.0
2018-06-05 09:50:00,39.97,39.97,39.87,39.89,90018.0,37.4334,37.4334,37.3397,37.3585,90018.0
2018-06-05 10:00:00,39.89,40.07,39.87,40.02,91434.0,37.3585,37.527,37.3397,37.4802,91434.0
2018-06-05 10:10:00,40.02,40.08,39.96,40.06,55827.0,37.4802,37.5364,37.424,37.5177,55827.0
2018-06-05 10:20:00,40.06,40.07,40.03,40.07,25600.0,37.5177,37.527,37.4896,37.527,25600.0
2018-06-05 10:30:00,40.08,40.08,39.96,39.97,45149.0,37.5364,37.5364,37.424,37.4334,45149.0
2018-06-05 10:40:00,39.97,40.0,39.95,40.0,48690.0,37.4334,37.4615,37.4147,37.4615,48690.0
2018-06-05 10:50:00,40.0,40.06,39.98,40.04,39837.0,37.4615,37.5177,37.4428,37.499,39837.0
2018-06-05 11:00:00,40.05,40.06,39.95,39.95,46893.0,37.5083,37.5177,37.4147,37.4147,46893.0
2018-06-05 11:10:00,39.94,40.0,39.94,39.98,23460.0,37.4053,37.4615,37.4053,37.4428,23460.0
2018-06-05 11:20:00,39.98,40.0,39.89,39.91,24735.0,37.4428,37.4615,37.3585,37.3772,24735.0
2018-06-05 11:30:00,39.91,39.93,39.88,39.93,23508.0,37.3772,37.3959,37.3491,37.3959,23508.0
2018-06-05 11:40:00,39.91,39.92,39.85,39.89,17688.0,37.3772,37.3866,37.321,37.3585,17688.0
2018-06-05 11:50:00,39.89,39.91,39.88,39.9,15185.0,37.3585,37.3772,37.3491,37.3678,15185.0
2018-06-05 12:00:00,39.9,39.94,39.87,39.94,14286.0,37.3678,37.4053,37.3397,37.4053,14286.0
2018-06-05 12:10:00,39.95,39.97,39.94,39.94,16426.0,37.4147,37.4334,37.4053,37.4053,16426.0
2018-06-05 12:20:00,39.94,39.95,39.92,39.93,10953.0,37.4053,37.4147,37.3866,37.3959,10953.0
2018-06-05 12:30:00,39.93,39.93,39.9,39.92,19115.0,37.3959,37.3959,37.3678,37.3866,19115.0
2018-06-05 12:40:00,39.93,39.98,39.93,39.95,9601.0,37.3959,37.4428,37.3959,37.4147,9601.0
2018-06-05 12:50:00,39.95,39.95,39.92,39.94,22053.0,37.4147,37.4147,37.3866,37.4053,22053.0
2018-06-05 13:00:00,39.93,39.95,39.93,39.95,13436.0,37.3959,37.4147,37.3959,37.4147,13436.0
2018-06-05 13:10:00,39.95,39.99,39.95,39.99,7699.0,37.4147,37.4521,37.4147,37.4521,7699.0
2018-06-05 13:20:00,39.98,39.98,39.95,39.96,103441.0,37.4428,37.4428,37.4147,37.424,103441.0
2018-06-05 13:30:00,39.96,40.02,39.95,40.01,98881.0,37.424,37.4802,37.4147,37.4709,98881.0
2018-06-05 13:40:00,40.0,40.03,39.99,40.03,25076.0,37.4615,37.4896,37.4521,37.4896,25076.0
2018-06-05 13:50:00,40.03,40.05,40.0,40.01,23267.0,37.4896,37.5083,37.4615,37.4709,23267.0
2018-06-05 14:00:00,40.01,40.02,39.98,39.99,17985.0,37.4709,37.4802,37.4428,37.4521,17985.0
2018-06-05 14:10:00,39.99,40.04,39.98,40.02,30374.0,37.4521,37.499,37.4428,37.4802,30374.0
2018-06-05 14:20:00,40.02,40.03,40.0,40.02,27774.0,37.4802,37.4896,37.4615,37.4802,27774.0
2018-06-05 14:30:00,40.02,40.03,40.0,40.02,23778.0,37.4802,37.4896,37.4615,37.4802,23778.0
2018-06-05 14:40:00,40.02,40.05,40.02,40.04,22850.0,37.4802,37.5083,37.4802,37.499,22850.0
2018-06-05 14:50:00,40.04,40.06,40.03,40.06,112859.0,37.499,37.5177,37.4896,37.5177,112859.0
2018-06-05 15:00:00,40.06,40.12,40.05,40.12,722747.0,37.5177,37.5739,37.5083,37.5739,722747.0
2018-06-05 15:10:00,40.11,40.14,40.07,40.09,438286.0,37.5645,37.5926,37.527,37.5458,438286.0
2018-06-05 15:20:00,40.09,40.09,40.02,40.02,37207.0,37.5458,37.5458,37.4802,37.4802,37207.0
2018-06-05 15:30:00,40.02,40.05,40.02,40.03,118567.0,37.4802,37.5083,37.4802,37.4896,118567.0
2018-06-05 15:40:00,40.03,40.09,40.02,40.09,107048.0,37.4896,37.5458,37.4802,37.5458,107048.0
2018-06-05 15:50:00,40.08,40.11,40.07,40.11,310957.0,37.5364,37.5645,37.527,37.5645,310957.0
2018-06-06 09:30:00,40.13,40.21,40.02,40.07,81225.0,37.5832,37.6582,37.4802,37.527,81225.0
2018-06-06 09:40:00,40.07,40.08,39.81,39.81,89498.0,37.527,37.5364,37.2835,37.2835,89498.0
2018-06-06 09:50:00,39.81,39.84,39.71,39.72,138170.0,37.2835,37.3116,37.1899,37.1993,138170.0
2018-06-06 10:00:00,39.72,39.78,39.7,39.75,79529.0,37.1993,37.2555,37.1805,37.2274,79529.0
2018-06-06 10:10:00,39.75,39.82,39.75,39.81,36778.0,37.2274,37.2929,37.2274,37.2835,36778.0
2018-06-06 10:20:00,39.81,39.81,39.76,39.78,30383.0,37.2835,37.2835,37.2367,37.2555,30383.0
2018-06-06 10:30:00,39.77,39.88,39.75,39.88,37684.0,37.2461,37.3491,37.2274,37.3491,37684.0
2018-06-06 10:40:00,39.88,39.92,39.85,39.91,21415.0,37.3491,37.3866,37.321,37.3772,21415.0
2018-06-06 10:50:00,39.91,39.94,39.91,39.93,16577.0,37.3772,37.4053,37.3772,37.3959,16577.0
2018-06-06 11:00:00,39.94,40.04,39.94,40.02,67236.0,37.4053,37.499,37.4053,37.4802,67236.0
2018-06-06 11:10:00,40.03,40.05,39.97,39.99,29448.0,37.4896,37.5083,37.4334,37.4521,29448.0
2018-06-06 11:20:00,39.98,40.05,39.97,40.04,17317.0,37.4428,37.5083,37.4334,37.499,17317.0
2018-06-06 11:30:00,40.03,40.03,39.97,39.98,52805.0,37.4896,37.4896,37.4334,37.4428,52805.0
2018-06-06 11:40:00,39.98,40.02,39.98,40.0,18243.0,37.4428,37.4802,37.4428,37.4615,18243.0
2018-06-06 11:50:00,40.0,40.08,40.0,40.08,23553.0,37.4615,37.5364,37.4615,37.5364,23553.0
2018-06-06 12:00:00,40.07,40.07,40.02,40.06,44911.0,37.527,37.527,37.4802,37.5177,44911.0
2018-06-06 12:10:00,40.05,40.12,40.05,40.12,16643.0,37.5083,37.5739,37.5083,37.5739,16643.0
2018-06-06 12:20:00,40.11,40.11,40.08,40.09,23336.0,37.5645,37.5645,37.5364,37.5458,23336.0
2018-06-06 12:30:00,40.09,40.11,40.08,40.09,13456.0,37.5458,37.5645,37.5364,37.5458,13456.0
2018-06-06 12:40:00,40.08,40.09,40.07,40.08,16794.0,37.5364,37.5458,37.527,37.5364,16794.0
2018-06-06 12:50:00,40.08,40.11,40.08,40.1,19126.0,37.5364,37.5645,37.5364,37.5551,19126.0
2018-06-06 13:00:00,40.11,40.11,40.09,40.1,9778.0,37.5645,37.5645,37.5458,37.5551,9778.0
2018-06-06 13:10:00,40.1,40.14,40.09,40.14,39891.0,37.5551,37.5926,37.5458,37.5926,39891.0
2018-06-06 13:20:00,40.14,40.17,40.13,40.16,35201.0,37.5926,37.6207,37.5832,37.6113,35201.0
2018-06-06 13:30:00,40.17,40.17,40.15,40.16,12714.0,37.6207,37.6207,37.602,37.6113,12714.0
2018-06-06 13:40:00,40.17,40.18,40.14,40.18,17291.0,37.6207,37.6301,37.5926,37.6301,17291.0
2018-06-06 13:50:00,40.18,40.18,40.16,40.16,9708.0,37.6301,37.6301,37.6113,37.6113,9708.0
2018-06-06 14:00:00,40.17,40.18,40.15,40.18,8559.0,37.6207,37.6301,37.602,37.6301,8559.0
2018-06-06 14:10:00,40.18,40.21,40.17,40.18,59200.0,37.6301,37.6582,37.6207,37.6301,59200.0
2018-06-06 14:20:00,40.18,40.2,40.17,40.19,8899.0,37.6301,37.6488,37.6207,37.6394,8899.0
2018-06-06 14:30:00,40.19,40.23,40.19,40.23,14640.0,37.6394,37.6769,37.6394,37.6769,14640.0
2018-06-06 14:40:00,40.24,40.27,40.23,40.27,64820.0,37.6863,37.7144,37.6769,37.7144,64820.0
2018-06-06 14:50:00,40.27,40.28,40.24,40.26,61393.0,37.7144,37.7237,37.6863,37.705,61393.0
2018-06-06 15:00:00,40.26,40.3,40.26,40.28,43007.0,37.705,37.7425,37.705,37.7237,43007.0
2018-06-06 15:10:00,40.27,40.32,40.27,40.31,108014.0,37.7144,37.7612,37.7144,37.7518,108014.0
2018-06-06 15:20:00,40.31,40.33,40.3,40.31,40300.0,37.7518,37.7705,37.7425,37.7518,40300.0
2018-06-06 15:30:00,40.31,40.34,40.3,40.32,43356.0,37.7518,37.7799,37.7425,37.7612,43356.0
2018-06-06 15:40:00,40.31,40.34,40.3,40.31,158626.0,37.7518,37.7799,37.7425,37.7518,158626.0
2018-06-06 15:50:00,40.32,40.35,40.31,40.34,222049.0,37.7612,37.7893,37.7518,37.7799,222049.0
2018-06-07 09:30:00,40.44,40.48,40.39,40.46,54382.0,37.8736,37.911,37.8267,37.8923,54382.0
2018-06-07 09:40:00,40.46,40.55,40.44,40.54,42878.0,37.8923,37.9766,37.8736,37.9672,42878.0
2018-06-07 09:50:00,40.54,40.67,40.53,40.56,54837.0,37.9672,38.089,37.9579,37.986,54837.0
2018-06-07 10:00:00,40.55,40.63,40.54,40.57,61270.0,37.9766,38.0515,37.9672,37.9953,61270.0
2018-06-07 10:10:00,40.57,40.65,40.55,40.62,37492.0,37.9953,38.0702,37.9766,38.0421,37492.0
2018-06-07 10:20:00,40.62,40.64,40.56,40.62,32200.0,38.0421,38.0609,37.986,38.0421,32200.0
2018-06-07 10:30:00,40.62,40.72,40.61,40.68,96191.0,38.0421,38.1358,38.0328,38.0983,96191.0
2018-06-07 10:40:00,40.68,40.72,40.68,40.72,43926.0,38.0983,38.1358,38.0983,38.1358,43926.0
2018-06-07 10:50:00,40.72,40.72,40.66,40.68,45876.0,38.1358,38.1358,38.0796,38.0983,45876.0
2018-06-07 11:00:00,40.68,40.68,40.6,40.64,48628.0,38.0983,38.0983,38.0234,38.0609,48628.0
2018-06-07 11:10:00,40.65,40.69,40.57,40.57,53255.0,38.0702,38.1077,37.9953,37.9953,53255.0
2018-06-07 11:20:00,40.57,40.57,40.52,40.57,23856.0,37.9953,37.9953,37.9485,37.9953,23856.0
2018-06-07 11:30:00,40.57,40.57,40.47,40.51,41809.0,37.9953,37.9953,37.9017,37.9391,41809.0
2018-06-07 11:40:00,40.51,40.53,40.4,40.4,116420.0,37.9391,37.9579,37.8361,37.8361,116420.0
2018-06-07 11:50:00,40.4,40.46,40.37,40.45,83434.0,37.8361,37.8923,37.808,37.8829,83434.0
2018-06-07 12:00:00,40.45,40.5,40.45,40.48,160248.0,37.8829,37.9298,37.8829,37.911,160248.0
2018-06-07 12:10:00,40.48,40.51,40.47,40.49,16978.0,37.911,37.9391,37.9017,37.9204,16978.0
2018-06-07 12:20:00,40.49,40.5,40.47,40.48,24803.0,37.9204,37.9298,37.9017,37.911,24803.0
2018-06-07 12:30:00,40.48,40.48,40.42,40.46,38205.0,37.911,37.911,37.8548,37.8923,38205.0
2018-06-07 12:40:00,40.46,40.46,40.42,40.43,13750.0,37.8923,37.8923,37.8548,37.8642,13750.0
2018-06-07 12:50:00,40.43,40.47,40.43,40.47,25445.0,37.8642,37.9017,37.8642,37.9017,25445.0
2018-06-07 13:00:00,40.47,40.48,40.45,40.45,13322.0,37.9017,37.911,37.8829,37.8829,13322.0
2018-06-07 13:10:00,40.46,40.51,40.45,40.47,30909.0,37.8923,37.9391,37.8829,37.9017,30909.0
2018-06-07 13:20:00,40.47,40.49,40.43,40.44,10031.0,37.9017,37.9204,37.8642,37.8736,10031.0
2018-06-07 13:30:00,40.43,40.47,40.38,40.38,48590.0,37.8642,37.9017,37.8174,37.8174,48590.0
2018-06-07 13:40:00,40.37,40.45,40.36,40.45,42915.0,37.808,37.8829,37.7986,37.8829,42915.0
2018-06-07 13:50:00,40.45,40.45,40.39,40.41,16969.0,37.8829,37.8829,37.8267,37.8455,16969.0
2018-06-07 14:00:00,40.41,40.46,40.39,40.44,24942.0,37.8455,37.8923,37.8267,37.8736,24942.0
2018-06-07 14:10:00,40.44,40.52,40.43,40.51,12925.0,37.8736,37.9485,37.8642,37.9391,12925.0
2018-06-07 14:20:00,40.51,40.52,40.48,40.5,72461.0,37.9391,37.9485,37.911,37.9298,72461.0
2018-06-07 14:30:00,40.5,40.53,40.49,40.52,51674.0,37.9298,37.9579,37.9204,37.9485,51674.0
2018-06-07 14:40:00,40.52,40.53,40.49,40.53,21050.0,37.9485,37.9579,37.9204,37.9579,21050.0
2018-06-07 14:50:00,40.53,40.54,40.51,40.51,15941.0,37.9579,37.9672,37.9391,37.9391,15941.0
2018-06-07 15:00:00,40.52,40.53,40.45,40.46,24853.0,37.9485,37.9579,37.8829,37.8923,24853.0
2018-06-07 15:10:00,40.46,40.47,40.45,40.46,34658.0,37.8923,37.9017,37.8829,37.8923,34658.0
2018-06-07 15:20:00,40.46,40.52,40.46,40.49,33193.0,37.8923,37.9485,37.8923,37.9204,33193.0
2018-06-07 15:30:00,40.5,40.55,40.49,40.54,57449.0,37.9298,37.9766,37.9204,37.9672,57449.0
2018-06-07 15:40:00,40.55,40.55,40.5,40.52,382522.0,37.9766,37.9766,37.9298,37.9485,382522.0
2018-06-07 15:50:00,40.52,40.57,40.51,40.56,957481.0,37.9485,37.9953,37.9391,37.986,957481.0
2018-06-08 09:30:00,40.5,40.65,40.5,40.52,371142.0,37.9298,38.0702,37.9298,37.9485,371142.0
2018-06-08 09:40:00,40.53,40.69,40.49,40.6,787392.0,37.9579,38.1077,37.9204,38.0234,787392.0
2018-06-08 09:50:00,40.6,40.78,40.6,40.78,686453.0,38.0234,38.192,38.0234,38.192,686453.0
2018-06-08 10:00:00,40.78,40.79,40.7,40.77,674858.0,38.192,38.2014,38.1171,38.1826,674858.0
2018-06-08 10:10:00,40.77,40.82,40.74,40.81,182817.0,38.1826,38.2295,38.1545,38.2201,182817.0
2018-06-08 10:20:00,40.8,40.85,40.77,40.8,536469.0,38.2107,38.2575,38.1826,38.2107,536469.0
2018-06-08 10:30:00,40.8,40.85,40.76,40.8,400039.0,38.2107,38.2575,38.1733,38.2107,400039.0
2018-06-08 10:40:00,40.8,40.82,40.77,40.8,156625.0,38.2107,38.2295,38.1826,38.2107,156625.0
2018-06-08 10:50:00,40.79,40.89,40.79,40.84,146233.0,38.2014,38.295,38.2014,38.2482,146233.0
2018-06-08 11:00:00,40.84,40.9,40.82,40.9,270746.0,38.2482,38.3044,38.2295,38.3044,270746.0
2018-06-08 11:10:00,40.9,40.9,40.85,40.89,445281.0,38.3044,38.3044,38.2575,38.295,445281.0
2018-06-08 11:20:00,40.89,40.9,40.83,40.87,241824.0,38.295,38.3044,38.2388,38.2763,241824.0
2018-06-08 11:30:00,40.88,40.93,40.84,40.91,253099.0,38.2856,38.3325,38.2482,38.3137,253099.0
2018-06-08 11:40:00,40.91,40.98,40.91,40.97,320187.0,38.3137,38.3793,38.3137,38.3699,320187.0
2018-06-08 11:50:00,40.97,41.05,40.95,41.04,320153.0,38.3699,38.4449,38.3512,38.4355,320153.0
2018-06-08 12:00:00,41.05,41.09,41.03,41.08,320874.0,38.4449,38.4823,38.4261,38.473,320874.0
2018-06-08 12:10:00,41.08,41.13,41.07,41.11,488874.0,38.473,38.5198,38.4636,38.501,488874.0
2018-06-08 12:20:00,41.1,41.14,41.1,41.14,463927.0,38.4917,38.5291,38.4917,38.5291,463927.0
2018-06-08 12:30:00,41.15,41.24,41.14,41.23,609640.0,38.5385,38.6228,38.5291,38.6134,609640.0
2018-06-08 12:40:00,41.22,41.26,41.21,41.25,435127.0,38.6041,38.6415,38.5947,38.6322,435127.0
2018-06-08 12:50:00,41.26,41.3,41.24,41.29,212129.0,38.6415,38.679,38.6228,38.6696,212129.0
2018-06-08 13:00:00,41.29,41.3,41.24,41.26,319930.0,38.6696,38.679,38.6228,38.6415,319930.0
2018-06-08 13:10:00,41.26,41.29,41.2,41.2,160648.0,38.6415,38.6696,38.5853,38.5853,160648.0
2018-06-08 13:20:00,41.2,41.22,41.17,41.21,178604.0,38.5853,38.6041,38.5572,38.5947,178604.0
2018-06-08 13:30:00,41.21,41.22,41.16,41.17,77539.0,38.5947,38.6041,38.5479,38.5572,77539.0
2018-06-08 13:40:00,41.18,41.2,41.13,41.14,200774.0,38.5666,38.5853,38.5198,38.5291,200774.0
2018-06-08 13:50:00,41.13,41.17,41.05,41.17,289201.0,38.5198,38.5572,38.4449,38.5572,289201.0
2018-06-08 14:00:00,41.18,41.21,41.15,41.2,189323.0,38.5666,38.5947,38.5385,38.5853,189323.0
2018-06-08 14:10:00,41.19,41.26,41.19,41.24,496323.0,38.576,38.6415,38.576,38.6228,496323.0
2018-06-08 14:20:00,41.24,41.25,41.21,41.23,415108.0,38.6228,38.6322,38.5947,38.6134,415108.0
2018-06-08 14:30:00,41.23,41.24,41.19,41.2,68241.0,38.6134,38.6228,38.576,38.5853,68241.0
2018-06-08 14:40:00,41.21,41.26,41.21,41.26,136858.0,38.5947,38.6415,38.5947,38.6415,136858.0
2018-06-08 14:50:00,41.25,41.28,41.21,41.23,124619.0,38.6322,38.6603,38.5947,38.6134,124619.0
2018-06-08 15:00:00,41.23,41.26,41.23,41.23,80092.0,38.6134,38.6415,38.6134,38.6134,80092.0
2018-06-08 15:10:00,41.23,41.3,41.23,41.25,193547.0,38.6134,38.679,38.6134,38.6322,193547.0
2018-06-08 15:20:00,41.26,41.33,41.26,41.33,238318.0,38.6415,38.7071,38.6415,38.7071,238318.0
2018-06-08 15:30:00,41.33,41.35,41.29,41.34,333541.0,38.7071,38.7258,38.6696,38.7165,333541.0
2018-06-08 15:40:00,41.34,41.38,41.32,41.37,352023.0,38.7165,38.7539,38.6977,38.7445,352023.0
2018-06-08 15:50:00,41.38,41.38,41.33,41.34,794467.0,38.7539,38.7539,38.7071,38.7165,794467.0
2018-06-11 09:30:00,41.5,41.53,41.4,41.5,81363.0,38.8663,38.8944,38.7726,38.8663,81363.0
2018-06-11 09:40:00,41.52,41.55,41.35,41.43,477211.0,38.885,38.9131,38.7258,38.8007,477211.0
2018-06-11 09:50:00,41.43,41.44,41.38,41.44,62301.0,38.8007,38.8101,38.7539,38.8101,62301.0
2018-06-11 10:00:00,41.44,41.49,41.43,41.46,335964.0,38.8101,38.8569,38.8007,38.8288,335964.0
2018-06-11 10:10:00,41.46,41.48,41.41,41.43,177863.0,38.8288,38.8476,38.782,38.8007,177863.0
2018-06-11 10:20:00,41.44,41.45,41.38,41.39,142676.0,38.8101,38.8195,38.7539,38.7633,142676.0
2018-06-11 10:30:00,41.39,41.39,41.31,41.33,86408.0,38.7633,38.7633,38.6884,38.7071,86408.0
2018-06-11 10:40:00,41.32,41.35,41.3,41.34,129228.0,38.6977,38.7258,38.679,38.7165,129228.0
2018-06-11 10:50:00,41.34,41.34,41.26,41.27,102395.0,38.7165,38.7165,38.6415,38.6509,102395.0
2018-06-11 11:00:00,41.27,41.3,41.25,41.3,164083.0,38.6509,38.679,38.6322,38.679,164083.0
2018-06-11 11:10:00,41.29,41.34,41.27,41.33,58786.0,38.6696,38.7165,38.6509,38.7071,58786.0
2018-06-11 11:20:00,41.33,41.37,41.32,41.34,137260.0,38.7071,38.7445,38.6977,38.7165,137260.0
2018-06-11 11:30:00,41.34,41.42,41.33,41.4,30843.0,38.7165,38.7914,38.7071,38.7726,30843.0
2018-06-11 11:40:00,41.4,41.44,41.39,41.4,31134.0,38.7726,38.8101,38.7633,38.7726,31134.0
2018-06-11 11:50:00,41.4,41.46,41.4,41.46,40134.0,38.7726,38.8288,38.7726,38.8288,40134.0
2018-06-11 12:00:00,41.46,41.49,41.43,41.48,48505.0,38.8288,38.8569,38.8007,38.8476,48505.0
2018-06-11 12:10:00,41.49,41.49,41.45,41.47,17555.0,38.8569,38.8569,38.8195,38.8382,17555.0
2018-06-11 12:20:00,41.47,41.48,41.46,41.47,11766.0,38.8382,38.8476,38.8288,38.8382,11766.0
2018-06-11 12:30:00,41.47,41.48,41.45,41.48,14680.0,38.8382,38.8476,38.8195,38.8476,14680.0
2018-06-11 12:40:00,41.48,41.51,41.48,41.49,11918.0,38.8476,38.8757,38.8476,38.8569,11918.0
2018-06-11 12:50:00,41.49,41.49,41.45,41.46,16033.0,38.8569,38.8569,38.8195,38.8288,16033.0
2018-06-11 13:00:00,41.47,41.47,41.42,41.46,18166.0,38.8382,38.8382,38.7914,38.8288,18166.0
2018-06-11 13:10:00,41.46,41.47,41.42,41.43,15776.0,38.8288,38.8382,38.7914,38.8007,15776.0
2018-06-11 13:20:00,41.44,41.46,41.42,41.45,17321.0,38.8101,38.8288,38.7914,38.8195,17321.0
2018-06-11 13:30:00,41.45,41.47,41.44,41.46,9184.0,38.8195,38.8382,38.8101,38.8288,9184.0
2018-06-11 13:40:00,41.46,41.48,41.45,41.47,13920.0,38.8288,38.8476,38.8195,38.8382,13920.0
2018-06-11 13:50:00,41.47,41.48,41.45,41.46,46535.0,38.8382,38.8476,38.8195,38.8288,46535.0
2018-06-11 14:00:00,41.46,41.5,41.45,41.48,24281.0,38.8288,38.8663,38.8195,38.8476,24281.0
2018-06-11 14:10:00,41.48,41.49,41.46,41.46,13400.0,38.8476,38.8569,38.8288,38.8288,13400.0
2018-06-11 14:20:00,41.46,41.51,41.45,41.47,25045.0,38.8288,38.8757,38.8195,38.8382,25045.0
2018-06-11 14:30:00,41.48,41.49,41.45,41.45,21009.0,38.8476,38.8569,38.8195,38.8195,21009.0
2018-06-11 14:40:00,41.45,41.45,41.41,41.43,16443.0,38.8195,38.8195,38.782,38.8007,16443.0
2018-06-11 14:50:00,41.43,41.45,41.4,41.45,268134.0,38.8007,38.8195,38.7726,38.8195,268134.0
2018-06-11 15:00:00,41.45,41.47,41.44,41.46,20017.0,38.8195,38.8382,38.8101,38.8288,20017.0
2018-06-11 15:10:00,41.47,41.52,41.47,41.48,24480.0,38.8382,38.885,38.8382,38.8476,24480.0
2018-06-11 15:20:00,41.49,41.51,41.47,41.5,40155.0,38.8569,38.8757,38.8382,38.8663,40155.0
2018-06-11 15:30:00,41.5,41.51,41.46,41.47,45319.0,38.8663,38.8757,38.8288,38.8382,45319.0
2018-06-11 15:40:00,41.47,41.47,41.42,41.44,103398.0,38.8382,38.8382,38.7914,38.8101,103398.0
2018-06-11 15:50:00,41.44,41.44,41.35,41.37,270938.0,38.8101,38.8101,38.7258,38.7445,270938.0
2018-06-12 09:30:00,41.46,41.59,41.38,41.41,33202.0,38.8288,38.9506,38.7539,38.782,33202.0
2018-06-12 09:40:00,41.41,41.43,41.28,41.28,34807.0,38.782,38.8007,38.6603,38.6603,34807.0
2018-06-12 09:50:00,41.28,41.44,41.28,41.41,45535.0,38.6603,38.8101,38.6603,38.782,45535.0
2018-06-12 10:00:00,41.42,41.51,41.4,41.5,48792.0,38.7914,38.8757,38.7726,38.8663,48792.0
2018-06-12 10:10:00,41.51,41.55,41.45,41.47,41438.0,38.8757,38.9131,38.8195,38.8382,41438.0
2018-06-12 10:20:00,41.46,41.46,41.41,41.44,26492.0,38.8288,38.8288,38.782,38.8101,26492.0
2018-06-12 10:30:00,41.45,41.55,41.44,41.54,45415.0,38.8195,38.9131,38.8101,38.9038,45415.0
2018-06-12 10:40:00,41.54,41.57,41.51,41.57,44013.0,38.9038,38.9319,38.8757,38.9319,44013.0
2018-06-12 10:50:00,41.57,41.62,41.55,41.62,114740.0,38.9319,38.9787,38.9131,38.9787,114740.0
2018-06-12 11:00:00,41.63,41.67,41.62,41.64,54226.0,38.988,39.0255,38.9787,38.9974,54226.0
2018-06-12 11:10:00,41.64,41.66,41.59,41.59,45333.0,38.9974,39.0161,38.9506,38.9506,45333.0
2018-06-12 11:20:00,41.6,41.64,41.6,41.63,37799.0,38.96,38.9974,38.96,38.988,37799.0
2018-06-12 11:30:00,41.62,41.65,41.62,41.65,56211.0,38.9787,39.0068,38.9787,39.0068,56211.0
2018-06-12 11:40:00,41.66,41.73,41.65,41.73,27131.0,39.0161,39.0817,39.0068,39.0817,27131.0
2018-06-12 11:50:00,41.73,41.82,41.73,41.79,27643.0,39.0817,39.166,39.0817,39.1379,27643.0
2018-06-12 12:00:00,41.79,41.81,41.77,41.77,254377.0,39.1379,39.1566,39.1192,39.1192,254377.0
2018-06-12 12:10:00,41.77,41.81,41.77,41.79,46761.0,39.1192,39.1566,39.1192,39.1379,46761.0
2018-06-12 12:20:00,41.79,41.8,41.77,41.78,31836.0,39.1379,39.1473,39.1192,39.1285,31836.0
2018-06-12 12:30:00,41.77,41.78,41.7,41.73,18086.0,39.1192,39.1285,39.0536,39.0817,18086.0
2018-06-12 12:40:00,41.74,41.75,41.71,41.73,48605.0,39.0911,39.1004,39.063,39.0817,48605.0
2018-06-12 12:50:00,41.73,41.74,41.7,41.71,223207.0,39.0817,39.0911,39.0536,39.063,223207.0
2018-06-12 13:00:00,41.72,41.75,41.72,41.74,15874.0,39.0723,39.1004,39.0723,39.0911,15874.0
2018-06-12 13:10:00,41.73,41.76,41.72,41.73,57246.0,39.0817,39.1098,39.0723,39.0817,57246.0
2018-06-12 13:20:00,41.73,41.75,41.72,41.74,32960.0,39.0817,39.1004,39.0723,39.0911,32960.0
2018-06-12 13:30:00,41.74,41.78,41.74,41.76,21000.0,39.0911,39.1285,39.0911,39.1098,21000.0
2018-06-12 13:40:00,41.75,41.75,41.71,41.72,15459.0,39.1004,39.1004,39.063,39.0723,15459.0
2018-06-12 13:50:00,41.71,41.74,41.69,41.73,18763.0,39.063,39.0911,39.0442,39.0817,18763.0
2018-06-12 14:00:00,41.73,41.73,41.7,41.71,32527.0,39.0817,39.0817,39.0536,39.063,32527.0
2018-06-12 14:10:00,41.7,41.71,41.69,41.71,41262.0,39.0536,39.063,39.0442,39.063,41262.0
2018-06-12 14:20:00,41.71,41.72,41.69,41.69,42935.0,39.063,39.0723,39.0442,39.0442,42935.0
2018-06-12 14:30:00,41.69,41.72,41.68,41.71,14300.0,39.0442,39.0723,39.0349,39.063,14300.0
2018-06-12 14:40:00,41.72,41.72,41.67,41.69,16265.0,39.0723,39.0723,39.0255,39.0442,16265.0
2018-06-12 14:50:00,41.68,41.68,41.65,41.66,28919.0,39.0349,39.0349,39.0068,39.0161,28919.0
2018-06-12 15:00:00,41.66,41.73,41.66,41.72,32927.0,39.0161,39.0817,39.0161,39.0723,32927.0
2018-06-12 15:10:00,41.72,41.75,41.71,41.75,74606.0,39.0723,39.1004,39.063,39.1004,74606.0
2018-06-12 15:20:00,41.74,41.81,41.74,41.8,50734.0,39.0911,39.1566,39.0911,39.1473,50734.0
2018-06-12 15:30:00,41.81,41.84,41.78,41.83,62891.0,39.1566,39.1847,39.1285,39.1754,62891.0
2018-06-12 15:40:00,41.83,41.86,41.82,41.84,82510.0,39.1754,39.2035,39.166,39.1847,82510.0
2018-06-12 15:50:00,41.85,41.9,41.85,41.87,196315.0,39.1941,39.2409,39.1941,39.2128,196315.0
2018-06-13 09:30:00,41.8,41.9,41.53,41.59,62668.0,39.1473,39.2409,38.8944,38.9506,62668.0
2018-06-13 09:40:00,41.61,41.64,41.46,41.48,57063.0,38.9693,38.9974,38.8288,38.8476,57063.0
2018-06-13 09:50:00,41.48,41.48,41.32,41.34,79805.0,38.8476,38.8476,38.6977,38.7165,79805.0
2018-06-13 10:00:00,41.34,41.43,41.33,41.37,102071.0,38.7165,38.8007,38.7071,38.7445,102071.0
2018-06-13 10:10:00,41.36,41.36,41.25,41.28,85800.0,38.7352,38.7352,38.6322,38.6603,85800.0
2018-06-13 10:20:00,41.28,41.31,41.2,41.22,71512.0,38.6603,38.6884,38.5853,38.6041,71512.0
2018-06-13 10:30:00,41.21,41.26,41.16,41.17,104078.0,38.5947,38.6415,38.5479,38.5572,104078.0
2018-06-13 10:40:00,41.16,41.21,41.13,41.18,92370.0,38.5479,38.5947,38.5198,38.5666,92370.0
2018-06-13 10:50:00,41.17,41.28,41.17,41.27,79361.0,38.5572,38.6603,38.5572,38.6509,79361.0
2018-06-13 11:00:00,41.27,41.31,41.26,41.3,83923.0,38.6509,38.6884,38.6415,38.679,83923.0
2018-06-13 11:10:00,41.3,41.34,41.28,41.32,75356.0,38.679,38.7165,38.6603,38.6977,75356.0
2018-06-13 11:20:00,41.32,41.34,41.3,41.31,25906.0,38.6977,38.7165,38.679,38.6884,25906.0
2018-06-13 11:30:00,41.31,41.33,41.26,41.27,43158.0,38.6884,38.7071,38.6415,38.6509,43158.0
2018-06-13 11:40:00,41.27,41.28,41.23,41.24,24811.0,38.6509,38.6603,38.6134,38.6228,24811.0
2018-06-13 11:50:00,41.24,41.28,41.22,41.22,24242.0,38.6228,38.6603,38.6041,38.6041,24242.0
2018-06-13 12:00:00,41.21,41.22,41.15,41.15,36025.0,38.5947,38.6041,38.5385,38.5385,36025.0
2018-06-13 12:10:00,41.15,41.18,41.13,41.14,25293.0,38.5385,38.5666,38.5198,38.5291,25293.0
2018-06-13 12:20:00,41.13,41.13,41.09,41.12,15611.0,38.5198,38.5198,38.4823,38.5104,15611.0
2018-06-13 12:30:00,41.12,41.12,41.07,41.09,19888.0,38.5104,38.5104,38.4636,38.4823,19888.0
2018-06-13 12:40:00,41.09,41.11,41.08,41.08,15681.0,38.4823,38.501,38.473,38.473,15681.0
2018-06-13 12:50:00,41.08,41.09,41.02,41.02,37033.0,38.473,38.4823,38.4168,38.4168,37033.0
2018-06-13 13:00:00,41.02,41.03,40.96,40.96,85433.0,38.4168,38.4261,38.3606,38.3606,85433.0
2018-06-13 13:10:00,40.97,40.99,40.92,40.94,46089.0,38.3699,38.3887,38.3231,38.3418,46089.0
2018-06-13 13:20:00,40.95,40.97,40.93,40.94,32232.0,38.3512,38.3699,38.3325,38.3418,32232.0
2018-06-13 13:30:00,40.94,40.96,40.93,40.94,40288.0,38.3418,38.3606,38.3325,38.3418,40288.0
2018-06-13 13:40:00,40.94,40.95,40.92,40.95,103961.0,38.3418,38.3512,38.3231,38.3512,103961.0
2018-06-13 13:50:00,40.95,41.01,40.94,41.0,117479.0,38.3512,38.4074,38.3418,38.398,117479.0
2018-06-13 14:00:00,40.99,41.0,40.76,40.78,155346.0,38.3887,38.398,38.1733,38.192,155346.0
2018-06-13 14:10:00,40.78,40.86,40.78,40.84,33564.0,38.192,38.2669,38.192,38.2482,33564.0
2018-06-13 14:20:00,40.84,40.85,40.77,40.8,53968.0,38.2482,38.2575,38.1826,38.2107,53968.0
2018-06-13 14:30:00,40.8,40.83,40.76,40.82,55730.0,38.2107,38.2388,38.1733,38.2295,55730.0
2018-06-13 14:40:00,40.83,40.85,40.78,40.79,70532.0,38.2388,38.2575,38.192,38.2014,70532.0
2018-06-13 14:50:00,40.8,40.82,40.75,40.78,51908.0,38.2107,38.2295,38.1639,38.192,51908.0
2018-06-13 15:00:00,40.78,40.96,40.78,40.95,114940.0,38.192,38.3606,38.192,38.3512,114940.0
2018-06-13 15:10:00,40.95,40.96,40.91,40.92,73570.0,38.3512,38.3606,38.3137,38.3231,73570.0
2018-06-13 15:20:00,40.93,40.94,40.88,40.88,42042.0,38.3325,38.3418,38.2856,38.2856,42042.0
2018-06-13 15:30:00,40.88,40.92,40.84,40.84,59988.0,38.2856,38.3231,38.2482,38.2482,59988.0
2018-06-13 15:40:00,40.84,40.87,40.83,40.85,155773.0,38.2482,38.2763,38.2388,38.2575,155773.0
2018-06-13 15:50:00,40.85,40.87,40.82,40.84,491608.0,38.2575,38.2763,38.2295,38.2482,491608.0
2018-06-14 09:30:00,40.83,40.95,40.77,40.81,153018.0,38.2388,38.3512,38.1826,38.2201,153018.0
2018-06-14 09:40:00,40.82,40.9,40.77,40.79,69301.0,38.2295,38.3044,38.1826,38.2014,69301.0
2018-06-14 09:50:00,40.79,40.91,40.75,40.88,83113.0,38.2014,38.3137,38.1639,38.2856,83113.0
2018-06-14 10:00:00,40.88,41.03,40.88,40.95,119374.0,38.2856,38.4261,38.2856,38.3512,119374.0
2018-06-14 10:10:00,40.95,40.96,40.83,40.84,50366.0,38.3512,38.3606,38.2388,38.2482,50366.0
2018-06-14 10:20:00,40.85,40.86,40.79,40.79,29350.0,38.2575,38.2669,38.2014,38.2014,29350.0
2018-06-14 10:30:00,40.79,40.81,40.63,40.64,36376.0,38.2014,38.2201,38.0515,38.0609,36376.0
2018-06-14 10:40:00,40.64,40.78,40.63,40.77,54413.0,38.0609,38.192,38.0515,38.1826,54413.0
2018-06-14 10:50:00,40.77,40.8,40.74,40.74,31742.0,38.1826,38.2107,38.1545,38.1545,31742.0
2018-06-14 11:00:00,40.74,40.75,40.67,40.73,45175.0,38.1545,38.1639,38.089,38.1452,45175.0
2018-06-14 11:10:00,40.74,40.78,40.73,40.77,20005.0,38.1545,38.192,38.1452,38.1826,20005.0
2018-06-14 11:20:00,40.77,40.81,40.76,40.79,32601.0,38.1826,38.2201,38.1733,38.2014,32601.0
2018-06-14 11:30:00,40.79,40.81,40.74,40.79,44514.0,38.2014,38.2201,38.1545,38.2014,44514.0
2018-06-14 11:40:00,40.79,40.88,40.79,40.87,13952.0,38.2014,38.2856,38.2014,38.2763,13952.0
2018-06-14 11:50:00,40.88,40.95,40.87,40.93,18551.0,38.2856,38.3512,38.2763,38.3325,18551.0
2018-06-14 12:00:00,40.93,41.0,40.93,41.0,23391.0,38.3325,38.398,38.3325,38.398,23391.0
2018-06-14 12:10:00,41.0,41.04,40.97,40.98,19905.0,38.398,38.4355,38.3699,38.3793,19905.0
2018-06-14 12:20:00,40.97,40.99,40.93,40.94,26467.0,38.3699,38.3887,38.3325,38.3418,26467.0
2018-06-14 12:30:00,40.94,40.96,40.91,40.92,23619.0,38.3418,38.3606,38.3137,38.3231,23619.0
2018-06-14 12:40:00,40.92,40.95,40.91,40.91,14929.0,38.3231,38.3512,38.3137,38.3137,14929.0
2018-06-14 12:50:00,40.91,40.95,40.9,40.9,14897.0,38.3137,38.3512,38.3044,38.3044,14897.0
2018-06-14 13:00:00,40.9,40.93,40.89,40.93,10977.0,38.3044,38.3325,38.295,38.3325,10977.0
2018-06-14 13:10:00,40.93,40.94,40.9,40.94,10739.0,38.3325,38.3418,38.3044,38.3418,10739.0
2018-06-14 13:20:00,40.93,40.99,40.93,40.98,25010.0,38.3325,38.3887,38.3325,38.3793,25010.0
2018-06-14 13:30:00,40.97,41.0,40.95,40.96,16570.0,38.3699,38.398,38.3512,38.3606,16570.0
2018-06-14 13:40:00,40.96,41.0,40.94,40.94,15300.0,38.3606,38.398,38.3418,38.3418,15300.0
2018-06-14 13:50:00,40.94,40.99,40.93,40.96,16855.0,38.3418,38.3887,38.3325,38.3606,16855.0
2018-06-14 14:00:00,40.96,40.97,40.9,40.92,37453.0,38.3606,38.3699,38.3044,38.3231,37453.0
2018-06-14 14:10:00,40.92,40.96,40.91,40.92,20756.0,38.3231,38.3606,38.3137,38.3231,20756.0
2018-06-14 14:20:00,40.92,40.95,40.92,40.93,49803.0,38.3231,38.3512,38.3231,38.3325,49803.0
2018-06-14 14:30:00,40.93,40.95,40.92,40.93,37499.0,38.3325,38.3512,38.3231,38.3325,37499.0
2018-06-14 14:40:00,40.93,40.96,40.92,40.94,20827.0,38.3325,38.3606,38.3231,38.3418,20827.0
2018-06-14 14:50:00,40.95,40.96,40.93,40.93,43982.0,38.3512,38.3606,38.3325,38.3325,43982.0
2018-06-14 15:00:00,40.94,40.98,40.94,40.98,21300.0,38.3418,38.3793,38.3418,38.3793,21300.0
2018-06-14 15:10:00,40.98,41.01,40.97,41.0,39749.0,38.3793,38.4074,38.3699,38.398,39749.0
2018-06-14 15:20:00,40.99,41.04,40.99,41.04,29423.0,38.3887,38.4355,38.3887,38.4355,29423.0
2018-06-14 15:30:00,41.04,41.05,41.01,41.05,134650.0,38.4355,38.4449,38.4074,38.4449,134650.0
2018-06-14 15:40:00,41.05,41.05,41.0,41.01,64382.0,38.4449,38.4449,38.398,38.4074,64382.0
2018-06-14 15:50:00,41.02,41.02,40.98,40.99,318156.0,38.4168,38.4168,38.3793,38.3887,318156.0
2018-06-15 09:30:00,40.8,40.82,40.46,40.73,168867.0,38.2991,38.3178,37.9799,38.2333,168867.0
2018-06-15 09:40:00,40.74,40.87,40.73,40.81,109040.0,38.2427,38.3648,38.2333,38.3084,109040.0
2018-06-15 09:50:00,40.81,40.83,40.75,40.76,65566.0,38.3084,38.3272,38.2521,38.2615,65566.0
2018-06-15 10:00:00,40.76,40.81,40.74,40.75,229932.0,38.2615,38.3084,38.2427,38.2521,229932.0
2018-06-15 10:10:00,40.75,40.78,40.67,40.67,98278.0,38.2521,38.2803,38.177,38.177,98278.0
2018-06-15 10:20:00,40.66,40.68,40.55,40.55,112656.0,38.1676,38.1864,38.0644,38.0644,112656.0
2018-06-15 10:30:00,40.55,40.57,40.44,40.45,145474.0,38.0644,38.0831,37.9611,37.9705,145474.0
2018-06-15 10:40:00,40.44,40.58,40.44,40.58,109700.0,37.9611,38.0925,37.9611,38.0925,109700.0
2018-06-15 10:50:00,40.58,40.62,40.55,40.6,185651.0,38.0925,38.1301,38.0644,38.1113,185651.0
2018-06-15 11:00:00,40.59,40.68,40.58,40.66,180773.0,38.1019,38.1864,38.0925,38.1676,180773.0
2018-06-15 11:10:00,40.65,40.67,40.55,40.56,151371.0,38.1582,38.177,38.0644,38.0738,151371.0
2018-06-15 11:20:00,40.57,40.6,40.53,40.54,94852.0,38.0831,38.1113,38.0456,38.055,94852.0
2018-06-15 11:30:00,40.54,40.58,40.54,40.58,44517.0,38.055,38.0925,38.055,38.0925,44517.0
2018-06-15 11:40:00,40.59,40.61,40.55,40.55,98163.0,38.1019,38.1207,38.0644,38.0644,98163.0
2018-06-15 11:50:00,40.55,40.61,40.54,40.6,88939.0,38.0644,38.1207,38.055,38.1113,88939.0
2018-06-15 12:00:00,40.61,40.61,40.54,40.55,35927.0,38.1207,38.1207,38.055,38.0644,35927.0
2018-06-15 12:10:00,40.54,40.59,40.52,40.59,35705.0,38.055,38.1019,38.0362,38.1019,35705.0
2018-06-15 12:20:00,40.58,40.61,40.57,40.6,29949.0,38.0925,38.1207,38.0831,38.1113,29949.0
2018-06-15 12:30:00,40.6,40.62,40.58,40.6,61112.0,38.1113,38.1301,38.0925,38.1113,61112.0
2018-06-15 12:40:00,40.6,40.6,40.55,40.55,28368.0,38.1113,38.1113,38.0644,38.0644,28368.0
2018-06-15 12:50:00,40.54,40.56,40.5,40.56,43129.0,38.055,38.0738,38.0174,38.0738,43129.0
2018-06-15 13:00:00,40.56,40.61,40.56,40.6,37807.0,38.0738,38.1207,38.0738,38.1113,37807.0
2018-06-15 13:10:00,40.61,40.64,40.59,40.63,37776.0,38.1207,38.1489,38.1019,38.1395,37776.0
2018-06-15 13:20:00,40.62,40.63,40.6,40.62,52922.0,38.1301,38.1395,38.1113,38.1301,52922.0
2018-06-15 13:30:00,40.62,40.62,40.59,40.61,9593.0,38.1301,38.1301,38.1019,38.1207,9593.0
2018-06-15 13:40:00,40.61,40.62,40.59,40.61,28120.0,38.1207,38.1301,38.1019,38.1207,28120.0
2018-06-15 13:50:00,40.6,40.61,40.58,40.59,15602.0,38.1113,38.1207,38.0925,38.1019,15602.0
2018-06-15 14:00:00,40.59,40.66,40.59,40.66,20445.0,38.1019,38.1676,38.1019,38.1676,20445.0
2018-06-15 14:10:00,40.66,40.67,40.65,40.66,143323.0,38.1676,38.177,38.1582,38.1676,143323.0
2018-06-15 14:20:00,40.67,40.77,40.66,40.77,186880.0,38.177,38.2709,38.1676,38.2709,186880.0
2018-06-15 14:30:00,40.77,40.8,40.76,40.79,58450.0,38.2709,38.2991,38.2615,38.2897,58450.0
2018-06-15 14:40:00,40.8,40.83,40.79,40.81,125952.0,38.2991,38.3272,38.2897,38.3084,125952.0
2018-06-15 14:50:00,40.8,40.82,40.79,40.82,21216.0,38.2991,38.3178,38.2897,38.3178,21216.0
2018-06-15 15:00:00,40.81,40.81,40.77,40.79,35965.0,38.3084,38.3084,38.2709,38.2897,35965.0
2018-06-15 15:10:00,40.79,40.79,40.74,40.74,28938.0,38.2897,38.2897,38.2427,38.2427,28938.0
2018-06-15 15:20:00,40.74,40.78,40.72,40.78,148366.0,38.2427,38.2803,38.224,38.2803,148366.0
2018-06-15 15:30:00,40.77,40.83,40.76,40.83,206711.0,38.2709,38.3272,38.2615,38.3272,206711.0
2018-06-15 15:40:00,40.83,40.85,40.8,40.84,276198.0,38.3272,38.346,38.2991,38.3366,276198.0
2018-06-15 15:50:00,40.85,40.88,40.8,40.87,358196.0,38.346,38.3741,38.2991,38.3648,358196.0
2018-06-18 09:30:00,40.6,40.83,40.55,40.77,163072.0,38.1113,38.3272,38.0644,38.2709,163072.0
2018-06-18 09:40:00,40.76,40.79,40.67,40.76,132161.0,38.2615,38.2897,38.177,38.2615,132161.0
2018-06-18 09:50:00,40.75,40.81,40.74,40.76,78691.0,38.2521,38.3084,38.2427,38.2615,78691.0
2018-06-18 10:00:00,40.76,40.77,40.64,40.65,105012.0,38.2615,38.2709,38.1489,38.1582,105012.0
2018-06-18 10:10:00,40.65,40.66,40.59,40.63,153962.0,38.1582,38.1676,38.1019,38.1395,153962.0
2018-06-18 10:20:00,40.63,40.73,40.62,40.7,152573.0,38.1395,38.2333,38.1301,38.2052,152573.0
2018-06-18 10:30:00,40.71,40.78,40.71,40.76,65690.0,38.2146,38.2803,38.2146,38.2615,65690.0
2018-06-18 10:40:00,40.76,40.79,40.74,40.77,36400.0,38.2615,38.2897,38.2427,38.2709,36400.0
2018-06-18 10:50:00,40.77,40.8,40.73,40.76,75443.0,38.2709,38.2991,38.2333,38.2615,75443.0
2018-06-18 11:00:00,40.75,40.8,40.73,40.8,35605.0,38.2521,38.2991,38.2333,38.2991,35605.0
2018-06-18 11:10:00,40.8,40.83,40.76,40.78,54031.0,38.2991,38.3272,38.2615,38.2803,54031.0
2018-06-18 11:20:00,40.78,40.8,40.67,40.68,16260.0,38.2803,38.2991,38.177,38.1864,16260.0
2018-06-18 11:30:00,40.68,40.69,40.59,40.59,33541.0,38.1864,38.1958,38.1019,38.1019,33541.0
2018-06-18 11:40:00,40.58,40.6,40.55,40.57,62767.0,38.0925,38.1113,38.0644,38.0831,62767.0
2018-06-18 11:50:00,40.58,40.64,40.58,40.61,24320.0,38.0925,38.1489,38.0925,38.1207,24320.0
2018-06-18 12:00:00,40.61,40.64,40.58,40.64,19684.0,38.1207,38.1489,38.0925,38.1489,19684.0
2018-06-18 12:10:00,40.63,40.63,40.51,40.52,15737.0,38.1395,38.1395,38.0268,38.0362,15737.0
2018-06-18 12:20:00,40.53,40.55,40.46,40.48,34677.0,38.0456,38.0644,37.9799,37.9987,34677.0
2018-06-18 12:30:00,40.47,40.52,40.47,40.51,31140.0,37.9893,38.0362,37.9893,38.0268,31140.0
2018-06-18 12:40:00,40.51,40.55,40.5,40.55,17500.0,38.0268,38.0644,38.0174,38.0644,17500.0
2018-06-18 12:50:00,40.55,40.56,40.53,40.56,19173.0,38.0644,38.0738,38.0456,38.0738,19173.0
2018-06-18 13:00:00,40.56,40.56,40.49,40.5,18798.0,38.0738,38.0738,38.0081,38.0174,18798.0
2018-06-18 13:10:00,40.51,40.51,40.47,40.48,24592.0,38.0268,38.0268,37.9893,37.9987,24592.0
2018-06-18 13:20:00,40.49,40.51,40.48,40.48,32928.0,38.0081,38.0268,37.9987,37.9987,32928.0
2018-06-18 13:30:00,40.48,40.51,40.47,40.49,19313.0,37.9987,38.0268,37.9893,38.0081,19313.0
2018-06-18 13:40:00,40.49,40.51,40.48,40.51,25528.0,38.0081,38.0268,37.9987,38.0268,25528.0
2018-06-18 13:50:00,40.5,40.5,40.46,40.48,20535.0,38.0174,38.0174,37.9799,37.9987,20535.0
2018-06-18 14:00:00,40.48,40.54,40.43,40.54,37644.0,37.9987,38.055,37.9517,38.055,37644.0
2018-06-18 14:10:00,40.54,40.54,40.49,40.49,20007.0,38.055,38.055,38.0081,38.0081,20007.0
2018-06-18 14:20:00,40.49,40.5,40.46,40.46,40708.0,38.0081,38.0174,37.9799,37.9799,40708.0
2018-06-18 14:30:00,40.46,40.47,40.45,40.47,52336.0,37.9799,37.9893,37.9705,37.9893,52336.0
2018-06-18 14:40:00,40.48,40.49,40.44,40.45,104361.0,37.9987,38.0081,37.9611,37.9705,104361.0
2018-06-18 14:50:00,40.45,40.46,40.4,40.45,60508.0,37.9705,37.9799,37.9236,37.9705,60508.0
2018-06-18 15:00:00,40.44,40.49,40.43,40.48,50148.0,37.9611,38.0081,37.9517,37.9987,50148.0
2018-06-18 15:10:00,40.47,40.49,40.46,40.47,50362.0,37.9893,38.0081,37.9799,37.9893,50362.0
2018-06-18 15:20:00,40.47,40.48,40.45,40.47,71305.0,37.9893,37.9987,37.9705,37.9893,71305.0
2018-06-18 15:30:00,40.47,40.5,40.46,40.47,77694.0,37.9893,38.0174,37.9799,37.9893,77694.0
2018-06-18 15:40:00,40.47,40.51,40.45,40.51,117080.0,37.9893,38.0268,37.9705,38.0268,117080.0
2018-06-18 15:50:00,40.5,40.53,40.49,40.52,268152.0,38.0174,38.0456,38.0081,38.0362,268152.0
2018-06-19 09:30:00,40.19,40.47,40.15,40.43,174810.0,37.7264,37.9893,37.6889,37.9517,174810.0
2018-06-19 09:40:00,40.43,40.45,40.34,40.39,159870.0,37.9517,37.9705,37.8672,37.9142,159870.0
2018-06-19 09:50:00,40.38,40.39,40.19,40.21,174553.0,37.9048,37.9142,37.7264,37.7452,174553.0
2018-06-19 10:00:00,40.21,40.3,40.18,40.23,195280.0,37.7452,37.8297,37.7171,37.764,195280.0
2018-06-19 10:10:00,40.23,40.25,40.14,40.19,148964.0,37.764,37.7828,37.6795,37.7264,148964.0
2018-06-19 10:20:00,40.2,40.2,40.11,40.16,74212.0,37.7358,37.7358,37.6513,37.6983,74212.0
2018-06-19 10:30:00,40.16,40.2,40.11,40.11,63962.0,37.6983,37.7358,37.6513,37.6513,63962.0
2018-06-19 10:40:00,40.11,40.26,40.09,40.25,29833.0,37.6513,37.7922,37.6326,37.7828,29833.0
2018-06-19 10:50:00,40.25,40.27,40.2,40.24,43229.0,37.7828,37.8015,37.7358,37.7734,43229.0
2018-06-19 11:00:00,40.24,40.28,40.21,40.22,70782.0,37.7734,37.8109,37.7452,37.7546,70782.0
2018-06-19 11:10:00,40.22,40.23,40.15,40.22,41832.0,37.7546,37.764,37.6889,37.7546,41832.0
2018-06-19 11:20:00,40.21,40.23,40.16,40.16,186155.0,37.7452,37.764,37.6983,37.6983,186155.0
2018-06-19 11:30:00,40.16,40.18,40.13,40.14,34598.0,37.6983,37.7171,37.6701,37.6795,34598.0
2018-06-19 11:40:00,40.13,40.24,40.13,40.24,23250.0,37.6701,37.7734,37.6701,37.7734,23250.0
2018-06-19 11:50:00,40.22,40.28,40.21,40.24,26168.0,37.7546,37.8109,37.7452,37.7734,26168.0
2018-06-19 12:00:00,40.25,40.25,40.2,40.23,31563.0,37.7828,37.7828,37.7358,37.764,31563.0
2018-06-19 12:10:00,40.22,40.26,40.2,40.25,22186.0,37.7546,37.7922,37.7358,37.7828,22186.0
2018-06-19 12:20:00,40.25,40.28,40.25,40.25,16353.0,37.7828,37.8109,37.7828,37.7828,16353.0
2018-06-19 12:30:00,40.24,40.29,40.23,40.28,20234.0,37.7734,37.8203,37.764,37.8109,20234.0
2018-06-19 12:40:00,40.27,40.28,40.25,40.28,18995.0,37.8015,37.8109,37.7828,37.8109,18995.0
2018-06-19 12:50:00,40.27,40.36,40.27,40.35,26081.0,37.8015,37.886,37.8015,37.8766,26081.0
2018-06-19 13:00:00,40.35,40.35,40.3,40.35,29948.0,37.8766,37.8766,37.8297,37.8766,29948.0
2018-06-19 13:10:00,40.35,40.36,40.3,40.3,14360.0,37.8766,37.886,37.8297,37.8297,14360.0
2018-06-19 13:20:00,40.3,40.3,40.24,40.27,31658.0,37.8297,37.8297,37.7734,37.8015,31658.0
2018-06-19 13:30:00,40.27,40.28,40.23,40.28,25670.0,37.8015,37.8109,37.764,37.8109,25670.0
2018-06-19 13:40:00,40.28,40.31,40.27,40.31,13453.0,37.8109,37.8391,37.8015,37.8391,13453.0
2018-06-19 13:50:00,40.31,40.32,40.26,40.27,15094.0,37.8391,37.8485,37.7922,37.8015,15094.0
2018-06-19 14:00:00,40.28,40.33,40.27,40.32,54893.0,37.8109,37.8579,37.8015,37.8485,54893.0
2018-06-19 14:10:00,40.31,40.36,40.29,40.34,22555.0,37.8391,37.886,37.8203,37.8672,22555.0
2018-06-19 14:20:00,40.34,40.34,40.28,40.29,20400.0,37.8672,37.8672,37.8109,37.8203,20400.0
2018-06-19 14:30:00,40.29,40.3,40.26,40.27,30447.0,37.8203,37.8297,37.7922,37.8015,30447.0
2018-06-19 14:40:00,40.27,40.34,40.27,40.33,39000.0,37.8015,37.8672,37.8015,37.8579,39000.0
2018-06-19 14:50:00,40.33,40.4,40.31,40.37,40729.0,37.8579,37.9236,37.8391,37.8954,40729.0
2018-06-19 15:00:00,40.37,40.39,40.35,40.39,80558.0,37.8954,37.9142,37.8766,37.9142,80558.0
2018-06-19 15:10:00,40.39,40.41,40.37,40.39,53671.0,37.9142,37.933,37.8954,37.9142,53671.0
2018-06-19 15:20:00,40.39,40.39,40.35,40.36,63612.0,37.9142,37.9142,37.8766,37.886,63612.0
2018-06-19 15:30:00,40.36,40.38,40.35,40.37,124672.0,37.886,37.9048,37.8766,37.8954,124672.0
2018-06-19 15:40:00,40.37,40.38,40.32,40.33,108752.0,37.8954,37.9048,37.8485,37.8579,108752.0
2018-06-19 15:50:00,40.34,40.41,40.33,40.4,199188.0,37.8672,37.933,37.8579,37.9236,199188.0
2018-06-20 09:30:00,40.43,40.69,40.23,40.25,86177.0,37.9517,38.1958,37.764,37.7828,86177.0
2018-06-20 09:40:00,40.24,40.25,40.04,40.14,107324.0,37.7734,37.7828,37.5856,37.6795,107324.0
2018-06-20 09:50:00,40.15,40.22,40.13,40.18,94235.0,37.6889,37.7546,37.6701,37.7171,94235.0
2018-06-20 10:00:00,40.19,40.2,40.1,40.15,64613.0,37.7264,37.7358,37.642,37.6889,64613.0
2018-06-20 10:10:00,40.14,40.14,40.0,40.06,109567.0,37.6795,37.6795,37.5481,37.6044,109567.0
2018-06-20 10:20:00,40.05,40.13,40.04,40.13,81942.0,37.595,37.6701,37.5856,37.6701,81942.0
2018-06-20 10:30:00,40.13,40.18,40.08,40.17,107591.0,37.6701,37.7171,37.6232,37.7077,107591.0
2018-06-20 10:40:00,40.18,40.22,40.13,40.17,86004.0,37.7171,37.7546,37.6701,37.7077,86004.0
2018-06-20 10:50:00,40.17,40.23,40.17,40.18,49693.0,37.7077,37.764,37.7077,37.7171,49693.0
2018-06-20 11:00:00,40.19,40.21,40.15,40.2,277095.0,37.7264,37.7452,37.6889,37.7358,277095.0
2018-06-20 11:10:00,40.21,40.24,40.18,40.24,182452.0,37.7452,37.7734,37.7171,37.7734,182452.0
2018-06-20 11:20:00,40.24,40.26,40.23,40.24,56073.0,37.7734,37.7922,37.764,37.7734,56073.0
2018-06-20 11:30:00,40.24,40.28,40.24,40.25,39334.0,37.7734,37.8109,37.7734,37.7828,39334.0
2018-06-20 11:40:00,40.25,40.29,40.25,40.29,47174.0,37.7828,37.8203,37.7828,37.8203,47174.0
2018-06-20 11:50:00,40.29,40.33,40.29,40.31,38928.0,37.8203,37.8579,37.8203,37.8391,38928.0
2018-06-20 12:00:00,40.31,40.34,40.3,40.33,20800.0,37.8391,37.8672,37.8297,37.8579,20800.0
2018-06-20 12:10:00,40.33,40.35,40.32,40.33,20150.0,37.8579,37.8766,37.8485,37.8579,20150.0
2018-06-20 12:20:00,40.34,40.36,40.33,40.36,17852.0,37.8672,37.886,37.8579,37.886,17852.0
2018-06-20 12:30:00,40.36,40.4,40.36,40.4,12555.0,37.886,37.9236,37.886,37.9236,12555.0
2018-06-20 12:40:00,40.41,40.46,40.41,40.46,31368.0,37.933,37.9799,37.933,37.9799,31368.0
2018-06-20 12:50:00,40.45,40.46,40.43,40.44,27050.0,37.9705,37.9799,37.9517,37.9611,27050.0
2018-06-20 13:00:00,40.44,40.46,40.42,40.46,20494.0,37.9611,37.9799,37.9423,37.9799,20494.0
2018-06-20 13:10:00,40.45,40.49,40.45,40.48,23121.0,37.9705,38.0081,37.9705,37.9987,23121.0
2018-06-20 13:20:00,40.48,40.48,40.41,40.43,48136.0,37.9987,37.9987,37.933,37.9517,48136.0
2018-06-20 13:30:00,40.43,40.47,40.42,40.45,11346.0,37.9517,37.9893,37.9423,37.9705,11346.0
2018-06-20 13:40:00,40.45,40.47,40.44,40.47,19563.0,37.9705,37.9893,37.9611,37.9893,19563.0
2018-06-20 13:50:00,40.46,40.5,40.46,40.5,18560.0,37.9799,38.0174,37.9799,38.0174,18560.0
2018-06-20 14:00:00,40.5,40.53,40.49,40.52,21026.0,38.0174,38.0456,38.0081,38.0362,21026.0
2018-06-20 14:10:00,40.52,40.55,40.5,40.52,35150.0,38.0362,38.0644,38.0174,38.0362,35150.0
2018-06-20 14:20:00,40.53,40.56,40.52,40.55,30463.0,38.0456,38.0738,38.0362,38.0644,30463.0
2018-06-20 14:30:00,40.56,40.57,40.53,40.54,18100.0,38.0738,38.0831,38.0456,38.055,18100.0
2018-06-20 14:40:00,40.54,40.54,40.51,40.53,25043.0,38.055,38.055,38.0268,38.0456,25043.0
2018-06-20 14:50:00,40.53,40.55,40.5,40.53,28308.0,38.0456,38.0644,38.0174,38.0456,28308.0
2018-06-20 15:00:00,40.53,40.59,40.52,40.59,29548.0,38.0456,38.1019,38.0362,38.1019,29548.0
2018-06-20 15:10:00,40.59,40.61,40.57,40.61,33234.0,38.1019,38.1207,38.0831,38.1207,33234.0
2018-06-20 15:20:00,40.61,40.62,40.58,40.6,32486.0,38.1207,38.1301,38.0925,38.1113,32486.0
2018-06-20 15:30:00,40.6,40.61,40.56,40.57,44731.0,38.1113,38.1207,38.0738,38.0831,44731.0
2018-06-20 15:40:00,40.58,40.58,40.53,40.54,96712.0,38.0925,38.0925,38.0456,38.055,96712.0
2018-06-20 15:50:00,40.55,40.55,40.51,40.52,309950.0,38.0644,38.0644,38.0268,38.0362,309950.0
2018-06-21 09:30:00,40.46,40.61,40.42,40.46,247175.0,37.9799,38.1207,37.9423,37.9799,247175.0
2018-06-21 09:40:00,40.45,40.5,40.39,40.5,80862.0,37.9705,38.0174,37.9142,38.0174,80862.0
2018-06-21 09:50:00,40.49,40.54,40.45,40.48,540311.0,38.0081,38.055,37.9705,37.9987,540311.0
2018-06-21 10:00:00,40.49,40.5,40.32,40.35,39296.0,38.0081,38.0174,37.8485,37.8766,39296.0
2018-06-21 10:10:00,40.35,40.35,40.25,40.26,59191.0,37.8766,37.8766,37.7828,37.7922,59191.0
2018-06-21 10:20:00,40.26,40.26,40.08,40.09,62896.0,37.7922,37.7922,37.6232,37.6326,62896.0
2018-06-21 10:30:00,40.1,40.24,40.09,40.24,65911.0,37.642,37.7734,37.6326,37.7734,65911.0
2018-06-21 10:40:00,40.23,40.27,40.17,40.27,31636.0,37.764,37.8015,37.7077,37.8015,31636.0
2018-06-21 10:50:00,40.27,40.31,40.26,40.29,31215.0,37.8015,37.8391,37.7922,37.8203,31215.0
2018-06-21 11:00:00,40.28,40.36,40.26,40.3,46797.0,37.8109,37.886,37.7922,37.8297,46797.0
2018-06-21 11:10:00,40.3,40.37,40.28,40.35,17990.0,37.8297,37.8954,37.8109,37.8766,17990.0
2018-06-21 11:20:00,40.35,40.35,40.23,40.25,29582.0,37.8766,37.8766,37.764,37.7828,29582.0
2018-06-21 11:30:00,40.25,40.32,40.25,40.31,21237.0,37.7828,37.8485,37.7828,37.8391,21237.0
2018-06-21 11:40:00,40.31,40.37,40.31,40.36,16743.0,37.8391,37.8954,37.8391,37.886,16743.0
2018-06-21 11:50:00,40.36,40.37,40.34,40.34,26308.0,37.886,37.8954,37.8672,37.8672,26308.0
2018-06-21 12:00:00,40.34,40.34,40.25,40.25,42621.0,37.8672,37.8672,37.7828,37.7828,42621.0
2018-06-21 12:10:00,40.25,40.26,40.23,40.24,15600.0,37.7828,37.7922,37.764,37.7734,15600.0
2018-06-21 12:20:00,40.24,40.25,40.22,40.24,25834.0,37.7734,37.7828,37.7546,37.7734,25834.0
2018-06-21 12:30:00,40.25,40.25,40.22,40.25,17089.0,37.7828,37.7828,37.7546,37.7828,17089.0
2018-06-21 12:40:00,40.25,40.25,40.23,40.24,11905.0,37.7828,37.7828,37.764,37.7734,11905.0
2018-06-21 12:50:00,40.24,40.24,40.2,40.2,36625.0,37.7734,37.7734,37.7358,37.7358,36625.0
2018-06-21 13:00:00,40.2,40.2,40.16,40.2,15960.0,37.7358,37.7358,37.6983,37.7358,15960.0
2018-06-21 13:10:00,40.2,40.22,40.19,40.2,21505.0,37.7358,37.7546,37.7264,37.7358,21505.0
2018-06-21 13:20:00,40.21,40.23,40.18,40.18,35000.0,37.7452,37.764,37.7171,37.7171,35000.0
2018-06-21 13:30:00,40.19,40.2,40.13,40.14,44372.0,37.7264,37.7358,37.6701,37.6795,44372.0
2018-06-21 13:40:00,40.14,40.18,40.13,40.18,16900.0,37.6795,37.7171,37.6701,37.7171,16900.0
2018-06-21 13:50:00,40.18,40.26,40.16,40.25,12751.0,37.7171,37.7922,37.6983,37.7828,12751.0
2018-06-21 14:00:00,40.25,40.27,40.21,40.26,23200.0,37.7828,37.8015,37.7452,37.7922,23200.0
2018-06-21 14:10:00,40.26,40.27,40.24,40.26,17637.0,37.7922,37.8015,37.7734,37.7922,17637.0
2018-06-21 14:20:00,40.26,40.26,40.22,40.25,20570.0,37.7922,37.7922,37.7546,37.7828,20570.0
2018-06-21 14:30:00,40.26,40.27,40.22,40.22,17261.0,37.7922,37.8015,37.7546,37.7546,17261.0
2018-06-21 14:40:00,40.22,40.27,40.21,40.27,26559.0,37.7546,37.8015,37.7452,37.8015,26559.0
2018-06-21 14:50:00,40.26,40.26,40.21,40.21,42615.0,37.7922,37.7922,37.7452,37.7452,42615.0
2018-06-21 15:00:00,40.21,40.22,40.19,40.21,59942.0,37.7452,37.7546,37.7264,37.7452,59942.0
2018-06-21 15:10:00,40.21,40.21,40.11,40.11,33224.0,37.7452,37.7452,37.6513,37.6513,33224.0
2018-06-21 15:20:00,40.11,40.13,40.04,40.12,80232.0,37.6513,37.6701,37.5856,37.6607,80232.0
2018-06-21 15:30:00,40.11,40.11,40.03,40.05,70128.0,37.6513,37.6513,37.5763,37.595,70128.0
2018-06-21 15:40:00,40.06,40.08,40.0,40.08,135566.0,37.6044,37.6232,37.5481,37.6232,135566.0
2018-06-21 15:50:00,40.07,40.1,40.06,40.08,192265.0,37.6138,37.642,37.6044,37.6232,192265.0
2018-06-22 09:30:00,40.09,40.27,40.03,40.17,59372.0,37.6326,37.8015,37.5763,37.7077,59372.0
2018-06-22 09:40:00,40.17,40.17,39.94,40.02,180991.0,37.7077,37.7077,37.4918,37.5669,180991.0
2018-06-22 09:50:00,40.02,40.14,40.0,40.12,95936.0,37.5669,37.6795,37.5481,37.6607,95936.0
2018-06-22 10:00:00,40.12,40.13,40.03,40.08,65220.0,37.6607,37.6701,37.5763,37.6232,65220.0
2018-06-22 10:10:00,40.09,40.15,40.04,40.13,64065.0,37.6326,37.6889,37.5856,37.6701,64065.0
2018-06-22 10:20:00,40.12,40.12,39.96,39.98,74457.0,37.6607,37.6607,37.5105,37.5293,74457.0
2018-06-22 10:30:00,39.98,39.98,39.83,39.83,86161.0,37.5293,37.5293,37.3885,37.3885,86161.0
2018-06-22 10:40:00,39.83,39.87,39.79,39.82,68719.0,37.3885,37.4261,37.351,37.3791,68719.0
2018-06-22 10:50:00,39.82,39.88,39.73,39.88,34570.0,37.3791,37.4354,37.2946,37.4354,34570.0
2018-06-22 11:00:00,39.87,39.88,39.83,39.85,226564.0,37.4261,37.4354,37.3885,37.4073,226564.0
2018-06-22 11:10:00,39.85,39.89,39.85,39.88,149292.0,37.4073,37.4448,37.4073,37.4354,149292.0
2018-06-22 11:20:00,39.88,39.92,39.86,39.92,41235.0,37.4354,37.473,37.4167,37.473,41235.0
2018-06-22 11:30:00,39.91,39.92,39.85,39.88,60104.0,37.4636,37.473,37.4073,37.4354,60104.0
2018-06-22 11:40:00,39.88,39.91,39.88,39.89,44738.0,37.4354,37.4636,37.4354,37.4448,44738.0
2018-06-22 11:50:00,39.9,39.91,39.86,39.86,218503.0,37.4542,37.4636,37.4167,37.4167,218503.0
2018-06-22 12:00:00,39.86,39.93,39.86,39.88,26910.0,37.4167,37.4824,37.4167,37.4354,26910.0
2018-06-22 12:10:00,39.88,39.9,39.85,39.85,28579.0,37.4354,37.4542,37.4073,37.4073,28579.0
2018-06-22 12:20:00,39.85,39.85,39.78,39.79,18781.0,37.4073,37.4073,37.3416,37.351,18781.0
2018-06-22 12:30:00,39.8,39.81,39.76,39.78,33673.0,37.3603,37.3697,37.3228,37.3416,33673.0
2018-06-22 12:40:00,39.78,39.79,39.74,39.74,19597.0,37.3416,37.351,37.304,37.304,19597.0
2018-06-22 12:50:00,39.74,39.76,39.71,39.74,17666.0,37.304,37.3228,37.2759,37.304,17666.0
2018-06-22 13:00:00,39.74,39.79,39.74,39.79,15725.0,37.304,37.351,37.304,37.351,15725.0
2018-06-22 13:10:00,39.79,39.8,39.77,39.8,19221.0,37.351,37.3603,37.3322,37.3603,19221.0
2018-06-22 13:20:00,39.79,39.8,39.77,39.79,22770.0,37.351,37.3603,37.3322,37.351,22770.0
2018-06-22 13:30:00,39.8,39.83,39.79,39.83,13250.0,37.3603,37.3885,37.351,37.3885,13250.0
2018-06-22 13:40:00,39.83,39.86,39.82,39.86,22255.0,37.3885,37.4167,37.3791,37.4167,22255.0
2018-06-22 13:50:00,39.86,39.88,39.83,39.83,14278.0,37.4167,37.4354,37.3885,37.3885,14278.0
2018-06-22 14:00:00,39.82,39.86,39.82,39.84,13212.0,37.3791,37.4167,37.3791,37.3979,13212.0
2018-06-22 14:10:00,39.84,39.88,39.82,39.87,14940.0,37.3979,37.4354,37.3791,37.4261,14940.0
2018-06-22 14:20:00,39.87,39.87,39.78,39.78,22619.0,37.4261,37.4261,37.3416,37.3416,22619.0
2018-06-22 14:30:00,39.78,39.78,39.75,39.76,21634.0,37.3416,37.3416,37.3134,37.3228,21634.0
2018-06-22 14:40:00,39.76,39.8,39.76,39.77,21686.0,37.3228,37.3603,37.3228,37.3322,21686.0
2018-06-22 14:50:00,39.78,39.78,39.75,39.75,13300.0,37.3416,37.3416,37.3134,37.3134,13300.0
2018-06-22 15:00:00,39.76,39.78,39.74,39.75,32058.0,37.3228,37.3416,37.304,37.3134,32058.0
2018-06-22 15:10:00,39.74,39.79,39.73,39.79,19986.0,37.304,37.351,37.2946,37.351,19986.0
2018-06-22 15:20:00,39.79,39.85,39.78,39.84,16862.0,37.351,37.4073,37.3416,37.3979,16862.0
2018-06-22 15:30:00,39.84,39.85,39.81,39.84,47065.0,37.3979,37.4073,37.3697,37.3979,47065.0
2018-06-22 15:40:00,39.84,39.92,39.82,39.91,51581.0,37.3979,37.473,37.3791,37.4636,51581.0
2018-06-22 15:50:00,39.9,39.94,39.83,39.84,379445.0,37.4542,37.4918,37.3885,37.3979,379445.0
2018-06-25 09:30:00,39.7,39.8,39.57,39.59,211096.0,37.2665,37.3603,37.1444,37.1632,211096.0
2018-06-25 09:40:00,39.58,39.62,39.42,39.48,114760.0,37.1538,37.1914,37.0036,37.06,114760.0
2018-06-25 09:50:00,39.47,39.48,39.37,39.4,94850.0,37.0506,37.06,36.9567,36.9849,94850.0
2018-06-25 10:00:00,39.39,39.48,39.35,39.43,225366.0,36.9755,37.06,36.9379,37.013,225366.0
2018-06-25 10:10:00,39.43,39.48,39.33,39.35,129326.0,37.013,37.06,36.9192,36.9379,129326.0
2018-06-25 10:20:00,39.35,39.4,39.32,39.4,72299.0,36.9379,36.9849,36.9098,36.9849,72299.0
2018-06-25 10:30:00,39.4,39.43,39.36,39.41,82342.0,36.9849,37.013,36.9473,36.9943,82342.0
2018-06-25 10:40:00,39.41,39.48,39.4,39.42,71176.0,36.9943,37.06,36.9849,37.0036,71176.0
2018-06-25 10:50:00,39.42,39.45,39.37,39.39,124735.0,37.0036,37.0318,36.9567,36.9755,124735.0
2018-06-25 11:00:00,39.38,39.4,39.3,39.33,44575.0,36.9661,36.9849,36.891,36.9192,44575.0
2018-06-25 11:10:00,39.33,39.35,39.27,39.28,40705.0,36.9192,36.9379,36.8628,36.8722,40705.0
2018-06-25 11:20:00,39.28,39.29,39.18,39.19,87797.0,36.8722,36.8816,36.7784,36.7877,87797.0
2018-06-25 11:30:00,39.19,39.23,39.17,39.2,81872.0,36.7877,36.8253,36.769,36.7971,81872.0
2018-06-25 11:40:00,39.2,39.36,39.19,39.36,106368.0,36.7971,36.9473,36.7877,36.9473,106368.0
2018-06-25 11:50:00,39.35,39.36,39.32,39.34,31296.0,36.9379,36.9473,36.9098,36.9285,31296.0
2018-06-25 12:00:00,39.34,39.34,39.22,39.22,69222.0,36.9285,36.9285,36.8159,36.8159,69222.0
2018-06-25 12:10:00,39.21,39.26,39.19,39.24,70987.0,36.8065,36.8534,36.7877,36.8347,70987.0
2018-06-25 12:20:00,39.24,39.33,39.21,39.33,35674.0,36.8347,36.9192,36.8065,36.9192,35674.0
2018-06-25 12:30:00,39.33,39.37,39.33,39.34,30009.0,36.9192,36.9567,36.9192,36.9285,30009.0
2018-06-25 12:40:00,39.35,39.39,39.34,39.36,21914.0,36.9379,36.9755,36.9285,36.9473,21914.0
2018-06-25 12:50:00,39.36,39.42,39.35,39.42,18476.0,36.9473,37.0036,36.9379,37.0036,18476.0
2018-06-25 13:00:00,39.42,39.43,39.38,39.4,30954.0,37.0036,37.013,36.9661,36.9849,30954.0
2018-06-25 13:10:00,39.4,39.4,39.32,39.34,33248.0,36.9849,36.9849,36.9098,36.9285,33248.0
2018-06-25 13:20:00,39.34,39.39,39.31,39.38,35793.0,36.9285,36.9755,36.9004,36.9661,35793.0
2018-06-25 13:30:00,39.38,39.46,39.37,39.44,24761.0,36.9661,37.0412,36.9567,37.0224,24761.0
2018-06-25 13:40:00,39.44,39.53,39.42,39.49,49380.0,37.0224,37.1069,37.0036,37.0694,49380.0
2018-06-25 13:50:00,39.5,39.51,39.43,39.45,32796.0,37.0787,37.0881,37.013,37.0318,32796.0
2018-06-25 14:00:00,39.45,39.46,39.39,39.39,36310.0,37.0318,37.0412,36.9755,36.9755,36310.0
2018-06-25 14:10:00,39.38,39.38,39.31,39.31,53394.0,36.9661,36.9661,36.9004,36.9004,53394.0
2018-06-25 14:20:00,39.32,39.35,39.32,39.34,35582.0,36.9098,36.9379,36.9098,36.9285,35582.0
2018-06-25 14:30:00,39.34,39.35,39.24,39.24,132098.0,36.9285,36.9379,36.8347,36.8347,132098.0
2018-06-25 14:40:00,39.23,39.24,39.18,39.18,119400.0,36.8253,36.8347,36.7784,36.7784,119400.0
2018-06-25 14:50:00,39.17,39.19,39.11,39.18,118567.0,36.769,36.7877,36.7126,36.7784,118567.0
2018-06-25 15:00:00,39.18,39.2,39.14,39.16,34288.0,36.7784,36.7971,36.7408,36.7596,34288.0
2018-06-25 15:10:00,39.16,39.21,39.11,39.21,54668.0,36.7596,36.8065,36.7126,36.8065,54668.0
2018-06-25 15:20:00,39.21,39.22,39.15,39.15,51624.0,36.8065,36.8159,36.7502,36.7502,51624.0
2018-06-25 15:30:00,39.16,39.38,39.15,39.37,124086.0,36.7596,36.9661,36.7502,36.9567,124086.0
2018-06-25 15:40:00,39.37,39.42,39.32,39.35,92877.0,36.9567,37.0036,36.9098,36.9379,92877.0
2018-06-25 15:50:00,39.34,39.4,39.33,39.35,270820.0,36.9285,36.9849,36.9192,36.9379,270820.0
2018-06-26 09:30:00,39.79,40.01,39.78,39.81,584602.0,37.351,37.5575,37.3416,37.3697,584602.0
2018-06-26 09:40:00,39.82,40.08,39.82,39.93,262278.0,37.3791,37.6232,37.3791,37.4824,262278.0
2018-06-26 09:50:00,39.93,39.93,39.7,39.71,177924.0,37.4824,37.4824,37.2665,37.2759,177924.0
2018-06-26 10:00:00,39.72,39.84,39.7,39.73,174263.0,37.2853,37.3979,37.2665,37.2946,174263.0
2018-06-26 10:10:00,39.73,39.81,39.69,39.72,234203.0,37.2946,37.3697,37.2571,37.2853,234203.0
2018-06-26 10:20:00,39.72,39.76,39.57,39.58,94139.0,37.2853,37.3228,37.1444,37.1538,94139.0
2018-06-26 10:30:00,39.56,39.66,39.55,39.61,102540.0,37.1351,37.2289,37.1257,37.182,102540.0
2018-06-26 10:40:00,39.6,39.61,39.47,39.58,101427.0,37.1726,37.182,37.0506,37.1538,101427.0
2018-06-26 10:50:00,39.58,39.59,39.5,39.57,54929.0,37.1538,37.1632,37.0787,37.1444,54929.0
2018-06-26 11:00:00,39.56,39.63,39.53,39.55,53420.0,37.1351,37.2008,37.1069,37.1257,53420.0
2018-06-26 11:10:00,39.55,39.58,39.48,39.48,100806.0,37.1257,37.1538,37.06,37.06,100806.0
2018-06-26 11:20:00,39.48,39.61,39.48,39.59,56868.0,37.06,37.182,37.06,37.1632,56868.0
2018-06-26 11:30:00,39.58,39.59,39.52,39.56,35275.0,37.1538,37.1632,37.0975,37.1351,35275.0
2018-06-26 11:40:00,39.55,39.77,39.55,39.62,185490.0,37.1257,37.3322,37.1257,37.1914,185490.0
2018-06-26 11:50:00,39.63,39.69,39.6,39.66,44982.0,37.2008,37.2571,37.1726,37.2289,44982.0
2018-06-26 12:00:00,39.66,39.75,39.64,39.75,60318.0,37.2289,37.3134,37.2102,37.3134,60318.0
2018-06-26 12:10:00,39.75,39.77,39.71,39.74,35714.0,37.3134,37.3322,37.2759,37.304,35714.0
2018-06-26 12:20:00,39.75,39.78,39.7,39.73,50111.0,37.3134,37.3416,37.2665,37.2946,50111.0
2018-06-26 12:30:00,39.73,39.74,39.69,39.69,17800.0,37.2946,37.304,37.2571,37.2571,17800.0
2018-06-26 12:40:00,39.69,39.72,39.67,39.69,26324.0,37.2571,37.2853,37.2383,37.2571,26324.0
2018-06-26 12:50:00,39.69,39.71,39.65,39.67,24755.0,37.2571,37.2759,37.2195,37.2383,24755.0
2018-06-26 13:00:00,39.67,39.7,39.66,39.7,14100.0,37.2383,37.2665,37.2289,37.2665,14100.0
2018-06-26 13:10:00,39.71,39.71,39.66,39.7,29230.0,37.2759,37.2759,37.2289,37.2665,29230.0
2018-06-26 13:20:00,39.7,39.7,39.66,39.68,14372.0,37.2665,37.2665,37.2289,37.2477,14372.0
2018-06-26 13:30:00,39.68,39.69,39.64,39.67,12000.0,37.2477,37.2571,37.2102,37.2383,12000.0
2018-06-26 13:40:00,39.66,39.66,39.62,39.65,20704.0,37.2289,37.2289,37.1914,37.2195,20704.0
2018-06-26 13:50:00,39.65,39.65,39.61,39.65,21843.0,37.2195,37.2195,37.182,37.2195,21843.0
2018-06-26 14:00:00,39.65,39.68,39.63,39.63,12166.0,37.2195,37.2477,37.2008,37.2008,12166.0
2018-06-26 14:10:00,39.63,39.67,39.63,39.67,12500.0,37.2008,37.2383,37.2008,37.2383,12500.0
2018-06-26 14:20:00,39.66,39.66,39.62,39.65,11351.0,37.2289,37.2289,37.1914,37.2195,11351.0
2018-06-26 14:30:00,39.65,39.69,39.63,39.69,15103.0,37.2195,37.2571,37.2008,37.2571,15103.0
2018-06-26 14:40:00,39.7,39.71,39.68,39.7,13000.0,37.2665,37.2759,37.2477,37.2665,13000.0
2018-06-26 14:50:00,39.7,39.71,39.67,39.67,10750.0,37.2665,37.2759,37.2383,37.2383,10750.0
2018-06-26 15:00:00,39.67,39.7,39.66,39.7,17525.0,37.2383,37.2665,37.2289,37.2665,17525.0
2018-06-26 15:10:00,39.69,39.72,39.69,39.7,11295.0,37.2571,37.2853,37.2571,37.2665,11295.0
2018-06-26 15:20:00,39.7,39.72,39.69,39.7,46314.0,37.2665,37.2853,37.2571,37.2665,46314.0
2018-06-26 15:30:00,39.7,39.8,39.69,39.76,142263.0,37.2665,37.3603,37.2571,37.3228,142263.0
2018-06-26 15:40:00,39.76,39.77,39.67,39.68,78404.0,37.3228,37.3322,37.2383,37.2477,78404.0
2018-06-26 15:50:00,39.67,39.7,39.65,39.68,220672.0,37.2383,37.2665,37.2195,37.2477,220672.0
2018-06-27 09:30:00,39.71,39.74,39.57,39.62,69394.0,37.2759,37.304,37.1444,37.1914,69394.0
2018-06-27 09:40:00,39.62,39.66,39.52,39.64,46707.0,37.1914,37.2289,37.0975,37.2102,46707.0
2018-06-27 09:50:00,39.65,39.69,39.59,39.59,73846.0,37.2195,37.2571,37.1632,37.1632,73846.0
2018-06-27 10:00:00,39.6,39.76,39.57,39.76,84102.0,37.1726,37.3228,37.1444,37.3228,84102.0
2018-06-27 10:10:00,39.77,39.81,39.73,39.73,61659.0,37.3322,37.3697,37.2946,37.2946,61659.0
2018-06-27 10:20:00,39.73,39.78,39.67,39.68,43061.0,37.2946,37.3416,37.2383,37.2477,43061.0
2018-06-27 10:30:00,39.67,39.77,39.67,39.77,78011.0,37.2383,37.3322,37.2383,37.3322,78011.0
2018-06-27 10:40:00,39.77,39.79,39.69,39.71,168626.0,37.3322,37.351,37.2571,37.2759,168626.0
2018-06-27 10:50:00,39.7,39.74,39.69,39.69,51434.0,37.2665,37.304,37.2571,37.2571,51434.0
2018-06-27 11:00:00,39.7,39.72,39.59,39.6,125580.0,37.2665,37.2853,37.1632,37.1726,125580.0
2018-06-27 11:10:00,39.6,39.63,39.58,39.63,45590.0,37.1726,37.2008,37.1538,37.2008,45590.0
2018-06-27 11:20:00,39.63,39.66,39.52,39.52,46099.0,37.2008,37.2289,37.0975,37.0975,46099.0
2018-06-27 11:30:00,39.52,39.55,39.5,39.52,54078.0,37.0975,37.1257,37.0787,37.0975,54078.0
2018-06-27 11:40:00,39.52,39.59,39.49,39.55,50328.0,37.0975,37.1632,37.0694,37.1257,50328.0
2018-06-27 11:50:00,39.55,39.57,39.53,39.56,37035.0,37.1257,37.1444,37.1069,37.1351,37035.0
2018-06-27 12:00:00,39.56,39.62,39.56,39.6,22197.0,37.1351,37.1914,37.1351,37.1726,22197.0
2018-06-27 12:10:00,39.61,39.64,39.58,39.63,12628.0,37.182,37.2102,37.1538,37.2008,12628.0
2018-06-27 12:20:00,39.63,39.64,39.59,39.59,17733.0,37.2008,37.2102,37.1632,37.1632,17733.0
2018-06-27 12:30:00,39.59,39.6,39.55,39.56,31858.0,37.1632,37.1726,37.1257,37.1351,31858.0
2018-06-27 12:40:00,39.55,39.55,39.49,39.51,51533.0,37.1257,37.1257,37.0694,37.0881,51533.0
2018-06-27 12:50:00,39.51,39.53,39.48,39.48,19476.0,37.0881,37.1069,37.06,37.06,19476.0
2018-06-27 13:00:00,39.48,39.51,39.42,39.43,24359.0,37.06,37.0881,37.0036,37.013,24359.0
2018-06-27 13:10:00,39.43,39.44,39.36,39.38,53420.0,37.013,37.0224,36.9473,36.9661,53420.0
2018-06-27 13:20:00,39.38,39.44,39.38,39.39,32050.0,36.9661,37.0224,36.9661,36.9755,32050.0
2018-06-27 13:30:00,39.39,39.43,39.37,39.38,38613.0,36.9755,37.013,36.9567,36.9661,38613.0
2018-06-27 13:40:00,39.37,39.41,39.35,39.35,59300.0,36.9567,36.9943,36.9379,36.9379,59300.0
2018-06-27 13:50:00,39.35,39.4,39.33,39.4,40581.0,36.9379,36.9849,36.9192,36.9849,40581.0
2018-06-27 14:00:00,39.39,39.42,39.34,39.34,179598.0,36.9755,37.0036,36.9285,36.9285,179598.0
2018-06-27 14:10:00,39.34,39.37,39.32,39.37,71003.0,36.9285,36.9567,36.9098,36.9567,71003.0
2018-06-27 14:20:00,39.37,39.4,39.34,39.34,25416.0,36.9567,36.9849,36.9285,36.9285,25416.0
2018-06-27 14:30:00,39.34,39.37,39.3,39.37,35463.0,36.9285,36.9567,36.891,36.9567,35463.0
2018-06-27 14:40:00,39.36,39.38,39.34,39.36,23533.0,36.9473,36.9661,36.9285,36.9473,23533.0
2018-06-27 14:50:00,39.35,39.35,39.26,39.28,77383.0,36.9379,36.9379,36.8534,36.8722,77383.0
2018-06-27 15:00:00,39.28,39.3,39.24,39.26,70336.0,36.8722,36.891,36.8347,36.8534,70336.0
2018-06-27 15:10:00,39.26,39.28,39.21,39.26,155069.0,36.8534,36.8722,36.8065,36.8534,155069.0
2018-06-27 15:20:00,39.26,39.37,39.25,39.37,68337.0,36.8534,36.9567,36.8441,36.9567,68337.0
2018-06-27 15:30:00,39.36,39.37,39.3,39.31,67528.0,36.9473,36.9567,36.891,36.9004,67528.0
2018-06-27 15:40:00,39.31,39.36,39.25,39.27,112326.0,36.9004,36.9473,36.8441,36.8628,112326.0
2018-06-27 15:50:00,39.26,39.33,39.22,39.23,537142.0,36.8534,36.9192,36.8159,36.8253,537142.0
2018-06-28 09:30:00,39.16,39.16,38.85,38.9,155921.0,36.7596,36.7596,36.4686,36.5155,155921.0
2018-06-28 09:40:00,38.9,38.92,38.82,38.86,92342.0,36.5155,36.5343,36.4404,36.478,92342.0
2018-06-28 09:50:00,38.87,39.04,38.83,39.01,178784.0,36.4874,36.6469,36.4498,36.6188,178784.0
2018-06-28 10:00:00,39.02,39.1,39.02,39.04,67291.0,36.6282,36.7033,36.6282,36.6469,67291.0
2018-06-28 10:10:00,39.04,39.04,38.93,38.93,82637.0,36.6469,36.6469,36.5437,36.5437,82637.0
2018-06-28 10:20:00,38.92,38.99,38.89,38.9,69864.0,36.5343,36.6,36.5061,36.5155,69864.0
2018-06-28 10:30:00,38.89,38.91,38.81,38.86,266594.0,36.5061,36.5249,36.431,36.478,266594.0
2018-06-28 10:40:00,38.86,38.89,38.81,38.81,47310.0,36.478,36.5061,36.431,36.431,47310.0
2018-06-28 10:50:00,38.81,38.93,38.75,38.93,50630.0,36.431,36.5437,36.3747,36.5437,50630.0
2018-06-28 11:00:00,38.94,38.96,38.82,38.86,626528.0,36.5531,36.5718,36.4404,36.478,626528.0
2018-06-28 11:10:00,38.87,38.88,38.83,38.87,69448.0,36.4874,36.4967,36.4498,36.4874,69448.0
2018-06-28 11:20:00,38.87,38.97,38.82,38.95,52194.0,36.4874,36.5812,36.4404,36.5625,52194.0
2018-06-28 11:30:00,38.96,39.02,38.95,39.01,47724.0,36.5718,36.6282,36.5625,36.6188,47724.0
2018-06-28 11:40:00,39.0,39.0,38.9,38.9,21151.0,36.6094,36.6094,36.5155,36.5155,21151.0
2018-06-28 11:50:00,38.9,38.98,38.9,38.96,15705.0,36.5155,36.5906,36.5155,36.5718,15705.0
2018-06-28 12:00:00,38.97,39.02,38.96,38.96,29707.0,36.5812,36.6282,36.5718,36.5718,29707.0
2018-06-28 12:10:00,38.97,38.98,38.95,38.96,12900.0,36.5812,36.5906,36.5625,36.5718,12900.0
2018-06-28 12:20:00,38.97,38.97,38.92,38.97,35324.0,36.5812,36.5812,36.5343,36.5812,35324.0
2018-06-28 12:30:00,38.97,39.02,38.97,39.01,102771.0,36.5812,36.6282,36.5812,36.6188,102771.0
2018-06-28 12:40:00,39.02,39.03,38.98,39.02,29503.0,36.6282,36.6375,36.5906,36.6282,29503.0
2018-06-28 12:50:00,39.03,39.11,39.03,39.11,12054.0,36.6375,36.7126,36.6375,36.7126,12054.0
2018-06-28 13:00:00,39.1,39.1,39.06,39.07,13758.0,36.7033,36.7033,36.6657,36.6751,13758.0
2018-06-28 13:10:00,39.07,39.1,39.04,39.04,20133.0,36.6751,36.7033,36.6469,36.6469,20133.0
2018-06-28 13:20:00,39.05,39.11,39.04,39.1,17053.0,36.6563,36.7126,36.6469,36.7033,17053.0
2018-06-28 13:30:00,39.11,39.12,39.08,39.1,79634.0,36.7126,36.722,36.6845,36.7033,79634.0
2018-06-28 13:40:00,39.11,39.15,39.09,39.12,25822.0,36.7126,36.7502,36.6939,36.722,25822.0
2018-06-28 13:50:00,39.13,39.17,39.12,39.14,13150.0,36.7314,36.769,36.722,36.7408,13150.0
2018-06-28 14:00:00,39.14,39.17,39.13,39.16,67682.0,36.7408,36.769,36.7314,36.7596,67682.0
2018-06-28 14:10:00,39.15,39.15,39.11,39.13,19274.0,36.7502,36.7502,36.7126,36.7314,19274.0
2018-06-28 14:20:00,39.14,39.24,39.14,39.24,44069.0,36.7408,36.8347,36.7408,36.8347,44069.0
2018-06-28 14:30:00,39.24,39.25,39.2,39.2,63178.0,36.8347,36.8441,36.7971,36.7971,63178.0
2018-06-28 14:40:00,39.2,39.24,39.2,39.23,52434.0,36.7971,36.8347,36.7971,36.8253,52434.0
2018-06-28 14:50:00,39.23,39.3,39.23,39.3,19261.0,36.8253,36.891,36.8253,36.891,19261.0
2018-06-28 15:00:00,39.3,39.31,39.26,39.3,25149.0,36.891,36.9004,36.8534,36.891,25149.0
2018-06-28 15:10:00,39.31,39.36,39.31,39.35,25037.0,36.9004,36.9473,36.9004,36.9379,25037.0
2018-06-28 15:20:00,39.35,39.37,39.3,39.3,29693.0,36.9379,36.9567,36.891,36.891,29693.0
2018-06-28 15:30:00,39.3,39.31,39.26,39.27,56713.0,36.891,36.9004,36.8534,36.8628,56713.0
2018-06-28 15:40:00,39.27,39.29,39.26,39.28,81337.0,36.8628,36.8816,36.8534,36.8722,81337.0
2018-06-28 15:50:00,39.29,39.29,39.23,39.25,281175.0,36.8816,36.8816,36.8253,36.8441,281175.0
2018-06-29 09:30:00,39.53,39.65,39.31,39.62,60269.0,37.1069,37.2195,36.9004,37.1914,60269.0
2018-06-29 09:40:00,39.62,39.71,39.62,39.69,254237.0,37.1914,37.2759,37.1914,37.2571,254237.0
2018-06-29 09:50:00,39.69,39.7,39.57,39.57,16290.0,37.2571,37.2665,37.1444,37.1444,16290.0
2018-06-29 10:00:00,39.56,39.67,39.55,39.62,97516.0,37.1351,37.2383,37.1257,37.1914,97516.0
2018-06-29 10:10:00,39.62,39.74,39.62,39.74,45154.0,37.1914,37.304,37.1914,37.304,45154.0
2018-06-29 10:20:00,39.74,39.76,39.71,39.73,26695.0,37.304,37.3228,37.2759,37.2946,26695.0
2018-06-29 10:30:00,39.73,39.74,39.7,39.72,20538.0,37.2946,37.304,37.2665,37.2853,20538.0
2018-06-29 10:40:00,39.71,39.74,39.69,39.74,18722.0,37.2759,37.304,37.2571,37.304,18722.0
2018-06-29 10:50:00,39.73,39.79,39.7,39.76,15052.0,37.2946,37.351,37.2665,37.3228,15052.0
2018-06-29 11:00:00,39.76,39.77,39.7,39.72,11219.0,37.3228,37.3322,37.2665,37.2853,11219.0
2018-06-29 11:10:00,39.72,39.75,39.7,39.75,139266.0,37.2853,37.3134,37.2665,37.3134,139266.0
2018-06-29 11:20:00,39.75,39.79,39.72,39.77,16718.0,37.3134,37.351,37.2853,37.3322,16718.0
2018-06-29 11:30:00,39.78,39.78,39.74,39.75,34510.0,37.3416,37.3416,37.304,37.3134,34510.0
2018-06-29 11:40:00,39.75,39.81,39.75,39.79,27301.0,37.3134,37.3697,37.3134,37.351,27301.0
2018-06-29 11:50:00,39.79,39.79,39.71,39.71,17020.0,37.351,37.351,37.2759,37.2759,17020.0
2018-06-29 12:00:00,39.7,39.76,39.68,39.76,21471.0,37.2665,37.3228,37.2477,37.3228,21471.0
2018-06-29 12:10:00,39.75,39.76,39.71,39.75,19691.0,37.3134,37.3228,37.2759,37.3134,19691.0
2018-06-29 12:20:00,39.75,39.77,39.74,39.76,15270.0,37.3134,37.3322,37.304,37.3228,15270.0
2018-06-29 12:30:00,39.75,39.76,39.71,39.76,32618.0,37.3134,37.3228,37.2759,37.3228,32618.0
2018-06-29 12:40:00,39.76,39.77,39.74,39.74,23578.0,37.3228,37.3322,37.304,37.304,23578.0
2018-06-29 12:50:00,39.74,39.75,39.7,39.72,14232.0,37.304,37.3134,37.2665,37.2853,14232.0
2018-06-29 13:00:00,39.73,39.8,39.72,39.79,12289.0,37.2946,37.3603,37.2853,37.351,12289.0
2018-06-29 13:10:00,39.78,39.82,39.77,39.79,18890.0,37.3416,37.3791,37.3322,37.351,18890.0
2018-06-29 13:20:00,39.79,39.81,39.77,39.79,10500.0,37.351,37.3697,37.3322,37.351,10500.0
2018-06-29 13:30:00,39.79,39.79,39.76,39.77,8800.0,37.351,37.351,37.3228,37.3322,8800.0
2018-06-29 13:40:00,39.77,39.84,39.76,39.83,11137.0,37.3322,37.3979,37.3228,37.3885,11137.0
2018-06-29 13:50:00,39.82,39.84,39.8,39.82,14304.0,37.3791,37.3979,37.3603,37.3791,14304.0
2018-06-29 14:00:00,39.81,39.83,39.8,39.83,62355.0,37.3697,37.3885,37.3603,37.3885,62355.0
2018-06-29 14:10:00,39.82,39.84,39.8,39.82,27633.0,37.3791,37.3979,37.3603,37.3791,27633.0
2018-06-29 14:20:00,39.81,39.85,39.8,39.85,82096.0,37.3697,37.4073,37.3603,37.4073,82096.0
2018-06-29 14:30:00,39.84,39.85,39.8,39.83,25504.0,37.3979,37.4073,37.3603,37.3885,25504.0
2018-06-29 14:40:00,39.82,39.84,39.8,39.83,20982.0,37.3791,37.3979,37.3603,37.3885,20982.0
2018-06-29 14:50:00,39.83,39.87,39.82,39.87,16598.0,37.3885,37.4261,37.3791,37.4261,16598.0
2018-06-29 15:00:00,39.88,39.91,39.84,39.85,23548.0,37.4354,37.4636,37.3979,37.4073,23548.0
2018-06-29 15:10:00,39.85,39.85,39.75,39.76,316817.0,37.4073,37.4073,37.3134,37.3228,316817.0
2018-06-29 15:20:00,39.75,39.75,39.69,39.73,179473.0,37.3134,37.3134,37.2571,37.2946,179473.0
2018-06-29 15:30:00,39.72,39.74,39.7,39.72,130197.0,37.2853,37.304,37.2665,37.2853,130197.0
2018-06-29 15:40:00,39.72,39.72,39.65,39.66,345441.0,37.2853,37.2853,37.2195,37.2289,345441.0
2018-06-29 15:50:00,39.66,39.67,39.57,39.57,954690.0,37.2289,37.2383,37.1444,37.1444,954690.0
2018-07-02 09:30:00,39.28,39.46,39.28,39.42,19832.0,36.8722,37.0412,36.8722,37.0036,19832.0
2018-07-02 09:40:00,39.42,39.42,39.17,39.17,31310.0,37.0036,37.0036,36.769,36.769,31310.0
2018-07-02 09:50:00,39.17,39.24,39.12,39.24,24500.0,36.769,36.8347,36.722,36.8347,24500.0
2018-07-02 10:00:00,39.24,39.36,39.22,39.28,91534.0,36.8347,36.9473,36.8159,36.8722,91534.0
2018-07-02 10:10:00,39.27,39.27,39.11,39.15,46138.0,36.8628,36.8628,36.7126,36.7502,46138.0
2018-07-02 10:20:00,39.15,39.24,39.1,39.24,32754.0,36.7502,36.8347,36.7033,36.8347,32754.0
2018-07-02 10:30:00,39.25,39.36,39.25,39.36,49189.0,36.8441,36.9473,36.8441,36.9473,49189.0
2018-07-02 10:40:00,39.36,39.39,39.28,39.29,32732.0,36.9473,36.9755,36.8722,36.8816,32732.0
2018-07-02 10:50:00,39.29,39.34,39.26,39.34,37220.0,36.8816,36.9285,36.8534,36.9285,37220.0
2018-07-02 11:00:00,39.35,39.45,39.35,39.37,76223.0,36.9379,37.0318,36.9379,36.9567,76223.0
2018-07-02 11:10:00,39.37,39.37,39.29,39.3,36332.0,36.9567,36.9567,36.8816,36.891,36332.0
2018-07-02 11:20:00,39.3,39.33,39.27,39.29,38659.0,36.891,36.9192,36.8628,36.8816,38659.0
2018-07-02 11:30:00,39.28,39.3,39.24,39.24,23654.0,36.8722,36.891,36.8347,36.8347,23654.0
2018-07-02 11:40:00,39.23,39.25,39.21,39.24,37322.0,36.8253,36.8441,36.8065,36.8347,37322.0
2018-07-02 11:50:00,39.24,39.26,39.22,39.24,21718.0,36.8347,36.8534,36.8159,36.8347,21718.0
2018-07-02 12:00:00,39.25,39.25,39.17,39.2,21329.0,36.8441,36.8441,36.769,36.7971,21329.0
2018-07-02 12:10:00,39.21,39.23,39.14,39.16,10112.0,36.8065,36.8253,36.7408,36.7596,10112.0
2018-07-02 12:20:00,39.17,39.2,39.13,39.14,11714.0,36.769,36.7971,36.7314,36.7408,11714.0
2018-07-02 12:30:00,39.13,39.22,39.13,39.19,8479.0,36.7314,36.8159,36.7314,36.7877,8479.0
2018-07-02 12:40:00,39.19,39.24,39.18,39.24,16101.0,36.7877,36.8347,36.7784,36.8347,16101.0
2018-07-02 12:50:00,39.24,39.26,39.21,39.21,9064.0,36.8347,36.8534,36.8065,36.8065,9064.0
2018-07-02 13:00:00,39.2,39.23,39.16,39.19,33729.0,36.7971,36.8253,36.7596,36.7877,33729.0
2018-07-02 13:10:00,39.18,39.19,39.14,39.19,21707.0,36.7784,36.7877,36.7408,36.7877,21707.0
2018-07-02 13:20:00,39.19,39.2,39.14,39.14,19779.0,36.7877,36.7971,36.7408,36.7408,19779.0
2018-07-02 13:30:00,39.13,39.21,39.13,39.2,11352.0,36.7314,36.8065,36.7314,36.7971,11352.0
2018-07-02 13:40:00,39.21,39.28,39.21,39.28,23102.0,36.8065,36.8722,36.8065,36.8722,23102.0
2018-07-02 13:50:00,39.28,39.3,39.23,39.23,20246.0,36.8722,36.891,36.8253,36.8253,20246.0
2018-07-02 14:00:00,39.24,39.3,39.24,39.28,25838.0,36.8347,36.891,36.8347,36.8722,25838.0
2018-07-02 14:10:00,39.28,39.38,39.25,39.37,31793.0,36.8722,36.9661,36.8441,36.9567,31793.0
2018-07-02 14:20:00,39.36,39.36,39.32,39.33,12782.0,36.9473,36.9473,36.9098,36.9192,12782.0
2018-07-02 14:30:00,39.33,39.37,39.3,39.3,16478.0,36.9192,36.9567,36.891,36.891,16478.0
2018-07-02 14:40:00,39.3,39.34,39.29,39.33,9683.0,36.891,36.9285,36.8816,36.9192,9683.0
2018-07-02 14:50:00,39.34,39.34,39.29,39.29,8566.0,36.9285,36.9285,36.8816,36.8816,8566.0
2018-07-02 15:00:00,39.3,39.33,39.3,39.32,41902.0,36.891,36.9192,36.891,36.9098,41902.0
2018-07-02 15:10:00,39.32,39.39,39.32,39.39,157065.0,36.9098,36.9755,36.9098,36.9755,157065.0
2018-07-02 15:20:00,39.39,39.44,39.38,39.44,86574.0,36.9755,37.0224,36.9661,37.0224,86574.0
2018-07-02 15:30:00,39.43,39.43,39.37,39.42,59119.0,37.013,37.013,36.9567,37.0036,59119.0
2018-07-02 15:40:00,39.43,39.45,39.38,39.45,106776.0,37.013,37.0318,36.9661,37.0318,106776.0
2018-07-02 15:50:00,39.45,39.52,39.45,39.5,174505.0,37.0318,37.0975,37.0318,37.0787,174505.0
2018-07-03 09:30:00,39.67,39.78,39.6,39.67,248692.0,37.2383,37.3416,37.1726,37.2383,248692.0
2018-07-03 09:40:00,39.68,39.83,39.68,39.81,52861.0,37.2477,37.3885,37.2477,37.3697,52861.0
2018-07-03 09:50:00,39.8,39.8,39.62,39.68,61544.0,37.3603,37.3603,37.1914,37.2477,61544.0
2018-07-03 10:00:00,39.69,39.81,39.69,39.74,57670.0,37.2571,37.3697,37.2571,37.304,57670.0
2018-07-03 10:10:00,39.74,39.85,39.72,39.85,96006.0,37.304,37.4073,37.2853,37.4073,96006.0
2018-07-03 10:20:00,39.86,39.9,39.84,39.87,41335.0,37.4167,37.4542,37.3979,37.4261,41335.0
2018-07-03 10:30:00,39.87,39.89,39.81,39.81,82701.0,37.4261,37.4448,37.3697,37.3697,82701.0
2018-07-03 10:40:00,39.81,39.83,39.77,39.78,41554.0,37.3697,37.3885,37.3322,37.3416,41554.0
2018-07-03 10:50:00,39.77,39.77,39.68,39.71,94542.0,37.3322,37.3322,37.2477,37.2759,94542.0
2018-07-03 11:00:00,39.71,39.78,39.68,39.78,30920.0,37.2759,37.3416,37.2477,37.3416,30920.0
2018-07-03 11:10:00,39.79,39.85,39.79,39.84,19947.0,37.351,37.4073,37.351,37.3979,19947.0
2018-07-03 11:20:00,39.83,39.87,39.81,39.87,27830.0,37.3885,37.4261,37.3697,37.4261,27830.0
2018-07-03 11:30:00,39.86,39.92,39.85,39.89,37318.0,37.4167,37.473,37.4073,37.4448,37318.0
2018-07-03 11:40:00,39.89,39.9,39.84,39.89,12721.0,37.4448,37.4542,37.3979,37.4448,12721.0
2018-07-03 11:50:00,39.89,39.89,39.81,39.84,19659.0,37.4448,37.4448,37.3697,37.3979,19659.0
2018-07-03 12:00:00,39.84,39.86,39.76,39.76,21322.0,37.3979,37.4167,37.3228,37.3228,21322.0
2018-07-03 12:10:00,39.76,39.78,39.73,39.75,39455.0,37.3228,37.3416,37.2946,37.3134,39455.0
2018-07-03 12:20:00,39.74,39.77,39.72,39.73,20980.0,37.304,37.3322,37.2853,37.2946,20980.0
2018-07-03 12:30:00,39.73,39.74,39.68,39.68,24926.0,37.2946,37.304,37.2477,37.2477,24926.0
2018-07-03 12:40:00,39.67,39.68,39.63,39.63,62952.0,37.2383,37.2477,37.2008,37.2008,62952.0
2018-07-03 12:50:00,39.63,39.66,39.59,39.66,138740.0,37.2008,37.2289,37.1632,37.2289,138740.0
2018-07-05 09:30:00,39.97,39.97,39.78,39.81,126060.0,37.5199,37.5199,37.3416,37.3697,126060.0
2018-07-05 09:40:00,39.8,39.83,39.61,39.71,55068.0,37.3603,37.3885,37.182,37.2759,55068.0
2018-07-05 09:50:00,39.71,39.74,39.65,39.68,64159.0,37.2759,37.304,37.2195,37.2477,64159.0
2018-07-05 10:00:00,39.69,39.79,39.69,39.77,52073.0,37.2571,37.351,37.2571,37.3322,52073.0
2018-07-05 10:10:00,39.77,39.77,39.62,39.66,36798.0,37.3322,37.3322,37.1914,37.2289,36798.0
2018-07-05 10:20:00,39.66,39.75,39.66,39.7,35835.0,37.2289,37.3134,37.2289,37.2665,35835.0
2018-07-05 10:30:00,39.71,39.72,39.65,39.65,23599.0,37.2759,37.2853,37.2195,37.2195,23599.0
2018-07-05 10:40:00,39.65,39.74,39.65,39.72,18112.0,37.2195,37.304,37.2195,37.2853,18112.0
2018-07-05 10:50:00,39.72,39.73,39.6,39.66,55639.0,37.2853,37.2946,37.1726,37.2289,55639.0
2018-07-05 11:00:00,39.65,39.77,39.63,39.76,32336.0,37.2195,37.3322,37.2008,37.3228,32336.0
2018-07-05 11:10:00,39.76,39.78,39.74,39.76,31108.0,37.3228,37.3416,37.304,37.3228,31108.0
2018-07-05 11:20:00,39.76,39.85,39.76,39.83,23063.0,37.3228,37.4073,37.3228,37.3885,23063.0
2018-07-05 11:30:00,39.82,39.92,39.82,39.9,28297.0,37.3791,37.473,37.3791,37.4542,28297.0
2018-07-05 11:40:00,39.89,39.9,39.84,39.88,27388.0,37.4448,37.4542,37.3979,37.4354,27388.0
2018-07-05 11:50:00,39.87,39.91,39.83,39.84,21305.0,37.4261,37.4636,37.3885,37.3979,21305.0
2018-07-05 12:00:00,39.83,39.92,39.82,39.91,16900.0,37.3885,37.473,37.3791,37.4636,16900.0
2018-07-05 12:10:00,39.91,39.93,39.87,39.92,23231.0,37.4636,37.4824,37.4261,37.473,23231.0
2018-07-05 12:20:00,39.92,39.98,39.91,39.96,16616.0,37.473,37.5293,37.4636,37.5105,16616.0
2018-07-05 12:30:00,39.96,39.98,39.94,39.94,16877.0,37.5105,37.5293,37.4918,37.4918,16877.0
2018-07-05 12:40:00,39.95,39.98,39.94,39.94,24652.0,37.5012,37.5293,37.4918,37.4918,24652.0
2018-07-05 12:50:00,39.93,39.98,39.93,39.97,11200.0,37.4824,37.5293,37.4824,37.5199,11200.0
2018-07-05 13:00:00,39.97,40.02,39.96,39.99,22114.0,37.5199,37.5669,37.5105,37.5387,22114.0
2018-07-05 13:10:00,39.99,40.06,39.99,40.05,68821.0,37.5387,37.6044,37.5387,37.595,68821.0
2018-07-05 13:20:00,40.05,40.07,40.02,40.04,34280.0,37.595,37.6138,37.5669,37.5856,34280.0
2018-07-05 13:30:00,40.04,40.05,40.0,40.05,65049.0,37.5856,37.595,37.5481,37.595,65049.0
2018-07-05 13:40:00,40.05,40.07,40.03,40.05,24165.0,37.595,37.6138,37.5763,37.595,24165.0
2018-07-05 13:50:00,40.04,40.04,40.02,40.04,19615.0,37.5856,37.5856,37.5669,37.5856,19615.0
2018-07-05 14:00:00,40.04,40.07,39.96,39.96,45917.0,37.5856,37.6138,37.5105,37.5105,45917.0
2018-07-05 14:10:00,39.96,40.01,39.93,40.01,24417.0,37.5105,37.5575,37.4824,37.5575,24417.0
2018-07-05 14:20:00,40.02,40.05,40.0,40.04,29284.0,37.5669,37.595,37.5481,37.5856,29284.0
2018-07-05 14:30:00,40.05,40.07,40.03,40.03,25750.0,37.595,37.6138,37.5763,37.5763,25750.0
2018-07-05 14:40:00,40.02,40.05,40.0,40.02,28344.0,37.5669,37.595,37.5481,37.5669,28344.0
2018-07-05 14:50:00,40.02,40.04,40.02,40.03,19161.0,37.5669,37.5856,37.5669,37.5763,19161.0
2018-07-05 15:00:00,40.03,40.06,40.02,40.03,44782.0,37.5763,37.6044,37.5669,37.5763,44782.0
2018-07-05 15:10:00,40.03,40.06,40.02,40.06,29322.0,37.5763,37.6044,37.5669,37.6044,29322.0
2018-07-05 15:20:00,40.06,40.09,40.06,40.06,40093.0,37.6044,37.6326,37.6044,37.6044,40093.0
2018-07-05 15:30:00,40.06,40.11,40.05,40.1,46101.0,37.6044,37.6513,37.595,37.642,46101.0
2018-07-05 15:40:00,40.09,40.1,40.07,40.08,47776.0,37.6326,37.642,37.6138,37.6232,47776.0
2018-07-05 15:50:00,40.08,40.15,40.07,40.13,268816.0,37.6232,37.6889,37.6138,37.6701,268816.0
2018-07-06 09:30:00,40.26,40.28,40.06,40.14,174773.0,37.7922,37.8109,37.6044,37.6795,174773.0
2018-07-06 09:40:00,40.13,40.16,39.95,39.95,127300.0,37.6701,37.6983,37.5012,37.5012,127300.0
2018-07-06 09:50:00,39.94,40.14,39.94,40.14,48695.0,37.4918,37.6795,37.4918,37.6795,48695.0
2018-07-06 10:00:00,40.13,40.26,40.13,40.25,29620.0,37.6701,37.7922,37.6701,37.7828,29620.0
2018-07-06 10:10:00,40.25,40.29,40.21,40.25,25548.0,37.7828,37.8203,37.7452,37.7828,25548.0
2018-07-06 10:20:00,40.23,40.34,40.21,40.33,23326.0,37.764,37.8672,37.7452,37.8579,23326.0
2018-07-06 10:30:00,40.33,40.36,40.31,40.33,31423.0,37.8579,37.886,37.8391,37.8579,31423.0
2018-07-06 10:40:00,40.33,40.4,40.33,40.35,34595.0,37.8579,37.9236,37.8579,37.8766,34595.0
2018-07-06 10:50:00,40.35,40.42,40.34,40.35,13562.0,37.8766,37.9423,37.8672,37.8766,13562.0
2018-07-06 11:00:00,40.35,40.41,40.35,40.4,17907.0,37.8766,37.933,37.8766,37.9236,17907.0
2018-07-06 11:10:00,40.43,40.45,40.4,40.43,21183.0,37.9517,37.9705,37.9236,37.9517,21183.0
2018-07-06 11:20:00,40.43,40.44,40.33,40.34,23094.0,37.9517,37.9611,37.8579,37.8672,23094.0
2018-07-06 11:30:00,40.34,40.41,40.32,40.41,29652.0,37.8672,37.933,37.8485,37.933,29652.0
2018-07-06 11:40:00,40.41,40.47,40.4,40.44,21144.0,37.933,37.9893,37.9236,37.9611,21144.0
2018-07-06 11:50:00,40.44,40.44,40.38,40.41,42359.0,37.9611,37.9611,37.9048,37.933,42359.0
2018-07-06 12:00:00,40.42,40.49,40.42,40.48,27836.0,37.9423,38.0081,37.9423,37.9987,27836.0
2018-07-06 12:10:00,40.49,40.49,40.42,40.42,15059.0,38.0081,38.0081,37.9423,37.9423,15059.0
2018-07-06 12:20:00,40.43,40.43,40.39,40.42,27865.0,37.9517,37.9517,37.9142,37.9423,27865.0
2018-07-06 12:30:00,40.42,40.42,40.39,40.42,11945.0,37.9423,37.9423,37.9142,37.9423,11945.0
2018-07-06 12:40:00,40.41,40.43,40.4,40.41,11043.0,37.933,37.9517,37.9236,37.933,11043.0
2018-07-06 12:50:00,40.41,40.43,40.4,40.43,7820.0,37.933,37.9517,37.9236,37.9517,7820.0
2018-07-06 13:00:00,40.46,40.5,40.45,40.47,20503.0,37.9799,38.0174,37.9705,37.9893,20503.0
2018-07-06 13:10:00,40.47,40.49,40.43,40.43,18195.0,37.9893,38.0081,37.9517,37.9517,18195.0
2018-07-06 13:20:00,40.44,40.47,40.43,40.45,33450.0,37.9611,37.9893,37.9517,37.9705,33450.0
2018-07-06 13:30:00,40.45,40.48,40.44,40.48,25889.0,37.9705,37.9987,37.9611,37.9987,25889.0
2018-07-06 13:40:00,40.48,40.48,40.41,40.41,48968.0,37.9987,37.9987,37.933,37.933,48968.0
2018-07-06 13:50:00,40.41,40.45,40.41,40.42,80985.0,37.933,37.9705,37.933,37.9423,80985.0
2018-07-06 14:00:00,40.41,40.42,40.36,40.36,19462.0,37.933,37.9423,37.886,37.886,19462.0
2018-07-06 14:10:00,40.37,40.38,40.35,40.37,21312.0,37.8954,37.9048,37.8766,37.8954,21312.0
2018-07-06 14:20:00,40.37,40.38,40.33,40.33,29311.0,37.8954,37.9048,37.8579,37.8579,29311.0
2018-07-06 14:30:00,40.33,40.34,40.3,40.3,20060.0,37.8579,37.8672,37.8297,37.8297,20060.0
2018-07-06 14:40:00,40.3,40.32,40.29,40.3,31810.0,37.8297,37.8485,37.8203,37.8297,31810.0
2018-07-06 14:50:00,40.29,40.33,40.28,40.32,23253.0,37.8203,37.8579,37.8109,37.8485,23253.0
2018-07-06 15:00:00,40.32,40.33,40.3,40.3,21399.0,37.8485,37.8579,37.8297,37.8297,21399.0
2018-07-06 15:10:00,40.31,40.33,40.28,40.29,28960.0,37.8391,37.8579,37.8109,37.8203,28960.0
2018-07-06 15:20:00,40.3,40.33,40.27,40.31,31379.0,37.8297,37.8579,37.8015,37.8391,31379.0
2018-07-06 15:30:00,40.31,40.31,40.26,40.27,31156.0,37.8391,37.8391,37.7922,37.8015,31156.0
2018-07-06 15:40:00,40.28,40.29,40.23,40.24,71252.0,37.8109,37.8203,37.764,37.7734,71252.0
2018-07-06 15:50:00,40.23,40.28,40.22,40.25,194872.0,37.764,37.8109,37.7546,37.7828,194872.0
2018-07-09 09:30:00,40.45,40.53,40.41,40.5,46124.0,37.9705,38.0456,37.933,38.0174,46124.0
2018-07-09 09:40:00,40.51,40.56,40.47,40.51,47311.0,38.0268,38.0738,37.9893,38.0268,47311.0
2018-07-09 09:50:00,40.52,40.65,40.51,40.58,60006.0,38.0362,38.1582,38.0268,38.0925,60006.0
2018-07-09 10:00:00,40.59,40.65,40.57,40.6,47902.0,38.1019,38.1582,38.0831,38.1113,47902.0
2018-07-09 10:10:00,40.61,40.62,40.55,40.59,81693.0,38.1207,38.1301,38.0644,38.1019,81693.0
2018-07-09 10:20:00,40.59,40.69,40.56,40.67,61666.0,38.1019,38.1958,38.0738,38.177,61666.0
2018-07-09 10:30:00,40.67,40.76,40.67,40.76,50794.0,38.177,38.2615,38.177,38.2615,50794.0
2018-07-09 10:40:00,40.77,40.77,40.71,40.74,46748.0,38.2709,38.2709,38.2146,38.2427,46748.0
2018-07-09 10:50:00,40.74,40.79,40.72,40.77,60019.0,38.2427,38.2897,38.224,38.2709,60019.0
2018-07-09 11:00:00,40.75,40.78,40.74,40.74,37297.0,38.2521,38.2803,38.2427,38.2427,37297.0
2018-07-09 11:10:00,40.75,40.82,40.75,40.78,45370.0,38.2521,38.3178,38.2521,38.2803,45370.0
2018-07-09 11:20:00,40.78,40.8,40.76,40.78,75168.0,38.2803,38.2991,38.2615,38.2803,75168.0
2018-07-09 11:30:00,40.77,40.8,40.75,40.79,25890.0,38.2709,38.2991,38.2521,38.2897,25890.0
2018-07-09 11:40:00,40.79,40.85,40.79,40.84,25461.0,38.2897,38.346,38.2897,38.3366,25461.0
2018-07-09 11:50:00,40.84,40.87,40.79,40.87,33547.0,38.3366,38.3648,38.2897,38.3648,33547.0
2018-07-09 12:00:00,40.86,40.92,40.84,40.92,52461.0,38.3554,38.4117,38.3366,38.4117,52461.0
2018-07-09 12:10:00,40.92,40.93,40.89,40.9,48626.0,38.4117,38.4211,38.3835,38.3929,48626.0
2018-07-09 12:20:00,40.9,40.9,40.86,40.87,20717.0,38.3929,38.3929,38.3554,38.3648,20717.0
2018-07-09 12:30:00,40.86,40.86,40.82,40.82,21306.0,38.3554,38.3554,38.3178,38.3178,21306.0
2018-07-09 12:40:00,40.82,40.84,40.81,40.82,16570.0,38.3178,38.3366,38.3084,38.3178,16570.0
2018-07-09 12:50:00,40.82,40.83,40.81,40.81,24565.0,38.3178,38.3272,38.3084,38.3084,24565.0
2018-07-09 13:00:00,40.81,40.82,40.79,40.79,19681.0,38.3084,38.3178,38.2897,38.2897,19681.0
2018-07-09 13:10:00,40.79,40.79,40.76,40.77,32966.0,38.2897,38.2897,38.2615,38.2709,32966.0
2018-07-09 13:20:00,40.77,40.8,40.77,40.78,14092.0,38.2709,38.2991,38.2709,38.2803,14092.0
2018-07-09 13:30:00,40.77,40.82,40.77,40.79,42516.0,38.2709,38.3178,38.2709,38.2897,42516.0
2018-07-09 13:40:00,40.79,40.79,40.77,40.79,8932.0,38.2897,38.2897,38.2709,38.2897,8932.0
2018-07-09 13:50:00,40.8,40.84,40.8,40.84,13457.0,38.2991,38.3366,38.2991,38.3366,13457.0
2018-07-09 14:00:00,40.84,40.86,40.82,40.83,19424.0,38.3366,38.3554,38.3178,38.3272,19424.0
2018-07-09 14:10:00,40.82,40.82,40.8,40.82,11658.0,38.3178,38.3178,38.2991,38.3178,11658.0
2018-07-09 14:20:00,40.82,40.84,40.81,40.84,85339.0,38.3178,38.3366,38.3084,38.3366,85339.0
2018-07-09 14:30:00,40.83,40.84,40.82,40.82,51766.0,38.3272,38.3366,38.3178,38.3178,51766.0
2018-07-09 14:40:00,40.83,40.84,40.81,40.81,24182.0,38.3272,38.3366,38.3084,38.3084,24182.0
2018-07-09 14:50:00,40.8,40.8,40.76,40.76,20202.0,38.2991,38.2991,38.2615,38.2615,20202.0
2018-07-09 15:00:00,40.76,40.79,40.75,40.77,28046.0,38.2615,38.2897,38.2521,38.2709,28046.0
2018-07-09 15:10:00,40.78,40.78,40.7,40.72,30694.0,38.2803,38.2803,38.2052,38.224,30694.0
2018-07-09 15:20:00,40.72,40.74,40.71,40.74,85471.0,38.224,38.2427,38.2146,38.2427,85471.0
2018-07-09 15:30:00,40.75,40.79,40.74,40.78,80053.0,38.2521,38.2897,38.2427,38.2803,80053.0
2018-07-09 15:40:00,40.79,40.82,40.77,40.78,76299.0,38.2897,38.3178,38.2709,38.2803,76299.0
2018-07-09 15:50:00,40.78,40.81,40.76,40.79,436243.0,38.2803,38.3084,38.2615,38.2897,436243.0
2018-07-10 09:30:00,40.84,40.94,40.81,40.81,35351.0,38.3366,38.4305,38.3084,38.3084,35351.0
2018-07-10 09:40:00,40.82,40.82,40.65,40.65,583358.0,38.3178,38.3178,38.1582,38.1582,583358.0
2018-07-10 09:50:00,40.66,40.84,40.63,40.82,65102.0,38.1676,38.3366,38.1395,38.3178,65102.0
2018-07-10 10:00:00,40.84,40.93,40.8,40.92,37199.0,38.3366,38.4211,38.2991,38.4117,37199.0
2018-07-10 10:10:00,40.93,40.97,40.9,40.92,38662.0,38.4211,38.4586,38.3929,38.4117,38662.0
2018-07-10 10:20:00,40.92,40.92,40.87,40.87,31313.0,38.4117,38.4117,38.3648,38.3648,31313.0
2018-07-10 10:30:00,40.87,40.9,40.86,40.88,19670.0,38.3648,38.3929,38.3554,38.3741,19670.0
2018-07-10 10:40:00,40.88,40.89,40.7,40.72,575902.0,38.3741,38.3835,38.2052,38.224,575902.0
2018-07-10 10:50:00,40.73,40.8,40.72,40.8,28412.0,38.2333,38.2991,38.224,38.2991,28412.0
2018-07-10 11:00:00,40.8,40.82,40.72,40.73,36252.0,38.2991,38.3178,38.224,38.2333,36252.0
2018-07-10 11:10:00,40.73,40.74,40.7,40.72,21346.0,38.2333,38.2427,38.2052,38.224,21346.0
2018-07-10 11:20:00,40.71,40.71,40.61,40.62,17077.0,38.2146,38.2146,38.1207,38.1301,17077.0
2018-07-10 11:30:00,40.61,40.69,40.6,40.67,35769.0,38.1207,38.1958,38.1113,38.177,35769.0
2018-07-10 11:40:00,40.67,40.69,40.66,40.66,13412.0,38.177,38.1958,38.1676,38.1676,13412.0
2018-07-10 11:50:00,40.65,40.66,40.64,40.66,17453.0,38.1582,38.1676,38.1489,38.1676,17453.0
2018-07-10 12:00:00,40.66,40.69,40.65,40.67,20300.0,38.1676,38.1958,38.1582,38.177,20300.0
2018-07-10 12:10:00,40.66,40.69,40.64,40.69,40312.0,38.1676,38.1958,38.1489,38.1958,40312.0
2018-07-10 12:20:00,40.69,40.71,40.66,40.69,20782.0,38.1958,38.2146,38.1676,38.1958,20782.0
2018-07-10 12:30:00,40.69,40.71,40.68,40.68,11902.0,38.1958,38.2146,38.1864,38.1864,11902.0
2018-07-10 12:40:00,40.68,40.7,40.63,40.63,15725.0,38.1864,38.2052,38.1395,38.1395,15725.0
2018-07-10 12:50:00,40.63,40.66,40.61,40.66,19689.0,38.1395,38.1676,38.1207,38.1676,19689.0
2018-07-10 13:00:00,40.66,40.68,40.66,40.67,16122.0,38.1676,38.1864,38.1676,38.177,16122.0
2018-07-10 13:10:00,40.67,40.69,40.63,40.64,16654.0,38.177,38.1958,38.1395,38.1489,16654.0
2018-07-10 13:20:00,40.64,40.64,40.58,40.6,31419.0,38.1489,38.1489,38.0925,38.1113,31419.0
2018-07-10 13:30:00,40.59,40.62,40.57,40.58,14038.0,38.1019,38.1301,38.0831,38.0925,14038.0
2018-07-10 13:40:00,40.58,40.59,40.54,40.55,11876.0,38.0925,38.1019,38.055,38.0644,11876.0
2018-07-10 13:50:00,40.54,40.64,40.54,40.63,23326.0,38.055,38.1489,38.055,38.1395,23326.0
2018-07-10 14:00:00,40.64,40.65,40.61,40.62,13380.0,38.1489,38.1582,38.1207,38.1301,13380.0
2018-07-10 14:10:00,40.61,40.63,40.61,40.63,12628.0,38.1207,38.1395,38.1207,38.1395,12628.0
2018-07-10 14:20:00,40.63,40.65,40.6,40.64,17172.0,38.1395,38.1582,38.1113,38.1489,17172.0
2018-07-10 14:30:00,40.64,40.66,40.63,40.66,16258.0,38.1489,38.1676,38.1395,38.1676,16258.0
2018-07-10 14:40:00,40.66,40.66,40.63,40.64,13542.0,38.1676,38.1676,38.1395,38.1489,13542.0
2018-07-10 14:50:00,40.63,40.65,40.62,40.65,14200.0,38.1395,38.1582,38.1301,38.1582,14200.0
2018-07-10 15:00:00,40.64,40.65,40.63,40.65,14725.0,38.1489,38.1582,38.1395,38.1582,14725.0
2018-07-10 15:10:00,40.66,40.67,40.65,40.67,10600.0,38.1676,38.177,38.1582,38.177,10600.0
2018-07-10 15:20:00,40.66,40.68,40.65,40.66,37407.0,38.1676,38.1864,38.1582,38.1676,37407.0
2018-07-10 15:30:00,40.66,40.71,40.66,40.7,28798.0,38.1676,38.2146,38.1676,38.2052,28798.0
2018-07-10 15:40:00,40.69,40.7,40.65,40.66,66140.0,38.1958,38.2052,38.1582,38.1676,66140.0
2018-07-10 15:50:00,40.67,40.72,40.67,40.7,177651.0,38.177,38.224,38.177,38.2052,177651.0
2018-07-11 09:30:00,40.42,40.44,40.27,40.43,89968.0,37.9423,37.9611,37.8015,37.9517,89968.0
2018-07-11 09:40:00,40.43,40.48,40.2,40.2,87616.0,37.9517,37.9987,37.7358,37.7358,87616.0
2018-07-11 09:50:00,40.2,40.34,40.2,40.34,90282.0,37.7358,37.8672,37.7358,37.8672,90282.0
2018-07-11 10:00:00,40.34,40.44,40.3,40.43,73025.0,37.8672,37.9611,37.8297,37.9517,73025.0
2018-07-11 10:10:00,40.43,40.49,40.38,40.45,66897.0,37.9517,38.0081,37.9048,37.9705,66897.0
2018-07-11 10:20:00,40.45,40.51,40.45,40.5,37766.0,37.9705,38.0268,37.9705,38.0174,37766.0
2018-07-11 10:30:00,40.51,40.53,40.47,40.51,40140.0,38.0268,38.0456,37.9893,38.0268,40140.0
2018-07-11 10:40:00,40.52,40.52,40.42,40.43,42222.0,38.0362,38.0362,37.9423,37.9517,42222.0
2018-07-11 10:50:00,40.43,40.46,40.41,40.44,20722.0,37.9517,37.9799,37.933,37.9611,20722.0
2018-07-11 11:00:00,40.44,40.52,40.44,40.5,46257.0,37.9611,38.0362,37.9611,38.0174,46257.0
2018-07-11 11:10:00,40.5,40.52,40.46,40.46,28958.0,38.0174,38.0362,37.9799,37.9799,28958.0
2018-07-11 11:20:00,40.46,40.46,40.42,40.42,26977.0,37.9799,37.9799,37.9423,37.9423,26977.0
2018-07-11 11:30:00,40.42,40.5,40.41,40.48,31574.0,37.9423,38.0174,37.933,37.9987,31574.0
2018-07-11 11:40:00,40.48,40.49,40.42,40.46,22858.0,37.9987,38.0081,37.9423,37.9799,22858.0
2018-07-11 11:50:00,40.46,40.46,40.39,40.39,31285.0,37.9799,37.9799,37.9142,37.9142,31285.0
2018-07-11 12:00:00,40.39,40.42,40.36,40.4,28854.0,37.9142,37.9423,37.886,37.9236,28854.0
2018-07-11 12:10:00,40.41,40.43,40.38,40.41,19421.0,37.933,37.9517,37.9048,37.933,19421.0
2018-07-11 12:20:00,40.4,40.42,40.37,40.39,12600.0,37.9236,37.9423,37.8954,37.9142,12600.0
2018-07-11 12:30:00,40.39,40.46,40.39,40.44,35403.0,37.9142,37.9799,37.9142,37.9611,35403.0
2018-07-11 12:40:00,40.44,40.45,40.4,40.41,12858.0,37.9611,37.9705,37.9236,37.933,12858.0
2018-07-11 12:50:00,40.4,40.41,40.36,40.38,31297.0,37.9236,37.933,37.886,37.9048,31297.0
2018-07-11 13:00:00,40.38,40.39,40.33,40.34,15579.0,37.9048,37.9142,37.8579,37.8672,15579.0
2018-07-11 13:10:00,40.33,40.36,40.31,40.34,29830.0,37.8579,37.886,37.8391,37.8672,29830.0
2018-07-11 13:20:00,40.34,40.4,40.34,40.39,15656.0,37.8672,37.9236,37.8672,37.9142,15656.0
2018-07-11 13:30:00,40.39,40.43,40.37,40.39,25927.0,37.9142,37.9517,37.8954,37.9142,25927.0
2018-07-11 13:40:00,40.39,40.39,40.36,40.38,14885.0,37.9142,37.9142,37.886,37.9048,14885.0
2018-07-11 13:50:00,40.38,40.4,40.36,40.39,21515.0,37.9048,37.9236,37.886,37.9142,21515.0
2018-07-11 14:00:00,40.39,40.45,40.39,40.42,16255.0,37.9142,37.9705,37.9142,37.9423,16255.0
2018-07-11 14:10:00,40.42,40.42,40.37,40.41,16358.0,37.9423,37.9423,37.8954,37.933,16358.0
2018-07-11 14:20:00,40.41,40.46,40.41,40.46,18205.0,37.933,37.9799,37.933,37.9799,18205.0
2018-07-11 14:30:00,40.46,40.51,40.46,40.48,21682.0,37.9799,38.0268,37.9799,37.9987,21682.0
2018-07-11 14:40:00,40.48,40.49,40.44,40.46,21682.0,37.9987,38.0081,37.9611,37.9799,21682.0
2018-07-11 14:50:00,40.46,40.47,40.44,40.46,19164.0,37.9799,37.9893,37.9611,37.9799,19164.0
2018-07-11 15:00:00,40.46,40.53,40.46,40.52,26091.0,37.9799,38.0456,37.9799,38.0362,26091.0
2018-07-11 15:10:00,40.52,40.53,40.45,40.45,41273.0,38.0362,38.0456,37.9705,37.9705,41273.0
2018-07-11 15:20:00,40.45,40.45,40.41,40.43,26440.0,37.9705,37.9705,37.933,37.9517,26440.0
2018-07-11 15:30:00,40.44,40.48,40.44,40.45,36067.0,37.9611,37.9987,37.9611,37.9705,36067.0
2018-07-11 15:40:00,40.45,40.45,40.39,40.43,163556.0,37.9705,37.9705,37.9142,37.9517,163556.0
2018-07-11 15:50:00,40.43,40.43,40.33,40.35,160690.0,37.9517,37.9517,37.8579,37.8766,160690.0
2018-07-12 09:30:00,40.57,40.57,40.25,40.26,26263.0,38.0831,38.0831,37.7828,37.7922,26263.0
2018-07-12 09:40:00,40.25,40.25,40.09,40.14,69263.0,37.7828,37.7828,37.6326,37.6795,69263.0
2018-07-12 09:50:00,40.16,40.33,40.16,40.33,94812.0,37.6983,37.8579,37.6983,37.8579,94812.0
2018-07-12 10:00:00,40.34,40.4,40.33,40.36,91589.0,37.8672,37.9236,37.8579,37.886,91589.0
2018-07-12 10:10:00,40.36,40.39,40.31,40.34,52763.0,37.886,37.9142,37.8391,37.8672,52763.0
2018-07-12 10:20:00,40.34,40.42,40.31,40.41,26175.0,37.8672,37.9423,37.8391,37.933,26175.0
2018-07-12 10:30:00,40.41,40.41,40.34,40.4,65894.0,37.933,37.933,37.8672,37.9236,65894.0
2018-07-12 10:40:00,40.39,40.4,40.29,40.32,200745.0,37.9142,37.9236,37.8203,37.8485,200745.0
2018-07-12 10:50:00,40.32,40.37,40.31,40.35,106715.0,37.8485,37.8954,37.8391,37.8766,106715.0
2018-07-12 11:00:00,40.35,40.37,40.32,40.32,14178.0,37.8766,37.8954,37.8485,37.8485,14178.0
2018-07-12 11:10:00,40.32,40.35,40.28,40.29,21712.0,37.8485,37.8766,37.8109,37.8203,21712.0
2018-07-12 11:20:00,40.29,40.31,40.27,40.29,29153.0,37.8203,37.8391,37.8015,37.8203,29153.0
2018-07-12 11:30:00,40.3,40.32,40.26,40.29,27142.0,37.8297,37.8485,37.7922,37.8203,27142.0
2018-07-12 11:40:00,40.29,40.3,40.26,40.29,19240.0,37.8203,37.8297,37.7922,37.8203,19240.0
2018-07-12 11:50:00,40.29,40.39,40.27,40.38,20616.0,37.8203,37.9142,37.8015,37.9048,20616.0
2018-07-12 12:00:00,40.39,40.39,40.33,40.35,12881.0,37.9142,37.9142,37.8579,37.8766,12881.0
2018-07-12 12:10:00,40.35,40.41,40.35,40.39,14692.0,37.8766,37.933,37.8766,37.9142,14692.0
2018-07-12 12:20:00,40.39,40.42,40.38,40.42,15639.0,37.9142,37.9423,37.9048,37.9423,15639.0
2018-07-12 12:30:00,40.43,40.52,40.43,40.49,55212.0,37.9517,38.0362,37.9517,38.0081,55212.0
2018-07-12 12:40:00,40.48,40.53,40.41,40.51,34656.0,37.9987,38.0456,37.933,38.0268,34656.0
2018-07-12 12:50:00,40.5,40.55,40.49,40.54,24662.0,38.0174,38.0644,38.0081,38.055,24662.0
2018-07-12 13:00:00,40.53,40.56,40.5,40.51,15160.0,38.0456,38.0738,38.0174,38.0268,15160.0
2018-07-12 13:10:00,40.5,40.53,40.5,40.52,56797.0,38.0174,38.0456,38.0174,38.0362,56797.0
2018-07-12 13:20:00,40.52,40.53,40.5,40.53,31056.0,38.0362,38.0456,38.0174,38.0456,31056.0
2018-07-12 13:30:00,40.53,40.54,40.48,40.49,18499.0,38.0456,38.055,37.9987,38.0081,18499.0
2018-07-12 13:40:00,40.5,40.54,40.48,40.49,16128.0,38.0174,38.055,37.9987,38.0081,16128.0
2018-07-12 13:50:00,40.49,40.49,40.45,40.45,8669.0,38.0081,38.0081,37.9705,37.9705,8669.0
2018-07-12 14:00:00,40.44,40.48,40.44,40.48,9805.0,37.9611,37.9987,37.9611,37.9987,9805.0
2018-07-12 14:10:00,40.48,40.5,40.46,40.48,22010.0,37.9987,38.0174,37.9799,37.9987,22010.0
2018-07-12 14:20:00,40.48,40.51,40.48,40.5,10342.0,37.9987,38.0268,37.9987,38.0174,10342.0
2018-07-12 14:30:00,40.5,40.5,40.47,40.47,26542.0,38.0174,38.0174,37.9893,37.9893,26542.0
2018-07-12 14:40:00,40.47,40.49,40.47,40.48,7771.0,37.9893,38.0081,37.9893,37.9987,7771.0
2018-07-12 14:50:00,40.48,40.51,40.47,40.51,17991.0,37.9987,38.0268,37.9893,38.0268,17991.0
2018-07-12 15:00:00,40.51,40.54,40.48,40.48,22919.0,38.0268,38.055,37.9987,37.9987,22919.0
2018-07-12 15:10:00,40.47,40.5,40.44,40.48,20646.0,37.9893,38.0174,37.9611,37.9987,20646.0
2018-07-12 15:20:00,40.48,40.49,40.44,40.49,37152.0,37.9987,38.0081,37.9611,38.0081,37152.0
2018-07-12 15:30:00,40.48,40.49,40.45,40.46,30588.0,37.9987,38.0081,37.9705,37.9799,30588.0
2018-07-12 15:40:00,40.47,40.48,40.44,40.47,32244.0,37.9893,37.9987,37.9611,37.9893,32244.0
2018-07-12 15:50:00,40.47,40.5,40.45,40.49,243315.0,37.9893,38.0174,37.9705,38.0081,243315.0
2018-07-13 09:30:00,40.42,40.71,40.42,40.67,46941.0,37.9423,38.2146,37.9423,38.177,46941.0
2018-07-13 09:40:00,40.68,40.88,40.65,40.8,103564.0,38.1864,38.3741,38.1582,38.2991,103564.0
2018-07-13 09:50:00,40.81,40.85,40.72,40.78,45181.0,38.3084,38.346,38.224,38.2803,45181.0
2018-07-13 10:00:00,40.76,40.81,40.72,40.74,46818.0,38.2615,38.3084,38.224,38.2427,46818.0
2018-07-13 10:10:00,40.74,40.77,40.71,40.76,42751.0,38.2427,38.2709,38.2146,38.2615,42751.0
2018-07-13 10:20:00,40.77,40.77,40.62,40.63,33113.0,38.2709,38.2709,38.1301,38.1395,33113.0
2018-07-13 10:30:00,40.63,40.72,40.63,40.71,79571.0,38.1395,38.224,38.1395,38.2146,79571.0
2018-07-13 10:40:00,40.7,40.77,40.69,40.74,173601.0,38.2052,38.2709,38.1958,38.2427,173601.0
2018-07-13 10:50:00,40.75,40.8,40.74,40.78,26784.0,38.2521,38.2991,38.2427,38.2803,26784.0
2018-07-13 11:00:00,40.78,40.87,40.78,40.85,75554.0,38.2803,38.3648,38.2803,38.346,75554.0
2018-07-13 11:10:00,40.85,40.86,40.81,40.81,35942.0,38.346,38.3554,38.3084,38.3084,35942.0
2018-07-13 11:20:00,40.81,40.89,40.81,40.88,30866.0,38.3084,38.3835,38.3084,38.3741,30866.0
2018-07-13 11:30:00,40.87,40.89,40.84,40.84,36648.0,38.3648,38.3835,38.3366,38.3366,36648.0
2018-07-13 11:40:00,40.84,40.87,40.79,40.82,59686.0,38.3366,38.3648,38.2897,38.3178,59686.0
2018-07-13 11:50:00,40.83,40.84,40.81,40.83,44349.0,38.3272,38.3366,38.3084,38.3272,44349.0
2018-07-13 12:00:00,40.83,40.85,40.82,40.82,22876.0,38.3272,38.346,38.3178,38.3178,22876.0
2018-07-13 12:10:00,40.81,40.82,40.76,40.78,12684.0,38.3084,38.3178,38.2615,38.2803,12684.0
2018-07-13 12:20:00,40.77,40.77,40.71,40.72,11201.0,38.2709,38.2709,38.2146,38.224,11201.0
2018-07-13 12:30:00,40.72,40.76,40.72,40.76,14448.0,38.224,38.2615,38.224,38.2615,14448.0
2018-07-13 12:40:00,40.76,40.81,40.76,40.8,19265.0,38.2615,38.3084,38.2615,38.2991,19265.0
2018-07-13 12:50:00,40.8,40.83,40.78,40.82,20911.0,38.2991,38.3272,38.2803,38.3178,20911.0
2018-07-13 13:00:00,40.82,40.82,40.79,40.8,12289.0,38.3178,38.3178,38.2897,38.2991,12289.0
2018-07-13 13:10:00,40.8,40.8,40.76,40.77,24400.0,38.2991,38.2991,38.2615,38.2709,24400.0
2018-07-13 13:20:00,40.77,40.81,40.76,40.8,14168.0,38.2709,38.3084,38.2615,38.2991,14168.0
2018-07-13 13:30:00,40.8,40.8,40.74,40.76,16605.0,38.2991,38.2991,38.2427,38.2615,16605.0
2018-07-13 13:40:00,40.76,40.77,40.74,40.74,15130.0,38.2615,38.2709,38.2427,38.2427,15130.0
2018-07-13 13:50:00,40.74,40.81,40.74,40.8,21497.0,38.2427,38.3084,38.2427,38.2991,21497.0
2018-07-13 14:00:00,40.79,40.79,40.74,40.75,8500.0,38.2897,38.2897,38.2427,38.2521,8500.0
2018-07-13 14:10:00,40.74,40.75,40.72,40.73,9384.0,38.2427,38.2521,38.224,38.2333,9384.0
2018-07-13 14:20:00,40.73,40.77,40.72,40.76,16812.0,38.2333,38.2709,38.224,38.2615,16812.0
2018-07-13 14:30:00,40.76,40.76,40.74,40.76,8325.0,38.2615,38.2615,38.2427,38.2615,8325.0
2018-07-13 14:40:00,40.76,40.77,40.75,40.77,16163.0,38.2615,38.2709,38.2521,38.2709,16163.0
2018-07-13 14:50:00,40.77,40.82,40.75,40.77,19784.0,38.2709,38.3178,38.2521,38.2709,19784.0
2018-07-13 15:00:00,40.77,40.83,40.77,40.8,19331.0,38.2709,38.3272,38.2709,38.2991,19331.0
2018-07-13 15:10:00,40.8,40.82,40.77,40.77,16068.0,38.2991,38.3178,38.2709,38.2709,16068.0
2018-07-13 15:20:00,40.77,40.77,40.73,40.75,34865.0,38.2709,38.2709,38.2333,38.2521,34865.0
2018-07-13 15:30:00,40.75,40.78,40.74,40.77,26595.0,38.2521,38.2803,38.2427,38.2709,26595.0
2018-07-13 15:40:00,40.77,40.77,40.72,40.75,37550.0,38.2709,38.2709,38.224,38.2521,37550.0
2018-07-13 15:50:00,40.76,40.77,40.72,40.73,178654.0,38.2615,38.2709,38.224,38.2333,178654.0
2018-07-16 09:30:00,40.79,40.79,40.56,40.6,26756.0,38.2897,38.2897,38.0738,38.1113,26756.0
2018-07-16 09:40:00,40.6,40.63,40.46,40.49,48507.0,38.1113,38.1395,37.9799,38.0081,48507.0
2018-07-16 09:50:00,40.49,40.59,40.49,40.51,37676.0,38.0081,38.1019,38.0081,38.0268,37676.0
2018-07-16 10:00:00,40.52,40.55,40.48,40.51,22829.0,38.0362,38.0644,37.9987,38.0268,22829.0
2018-07-16 10:10:00,40.51,40.55,40.49,40.54,43977.0,38.0268,38.0644,38.0081,38.055,43977.0
2018-07-16 10:20:00,40.54,40.55,40.49,40.55,23358.0,38.055,38.0644,38.0081,38.0644,23358.0
2018-07-16 10:30:00,40.55,40.58,40.51,40.55,33754.0,38.0644,38.0925,38.0268,38.0644,33754.0
2018-07-16 10:40:00,40.54,40.55,40.44,40.46,15333.0,38.055,38.0644,37.9611,37.9799,15333.0
2018-07-16 10:50:00,40.45,40.47,40.43,40.44,13420.0,37.9705,37.9893,37.9517,37.9611,13420.0
2018-07-16 11:00:00,40.44,40.58,40.43,40.54,20092.0,37.9611,38.0925,37.9517,38.055,20092.0
2018-07-16 11:10:00,40.53,40.57,40.52,40.55,11837.0,38.0456,38.0831,38.0362,38.0644,11837.0
2018-07-16 11:20:00,40.55,40.65,40.55,40.63,17079.0,38.0644,38.1582,38.0644,38.1395,17079.0
2018-07-16 11:30:00,40.62,40.63,40.55,40.55,28100.0,38.1301,38.1395,38.0644,38.0644,28100.0
2018-07-16 11:40:00,40.55,40.58,40.49,40.5,18991.0,38.0644,38.0925,38.0081,38.0174,18991.0
2018-07-16 11:50:00,40.51,40.56,40.51,40.54,16222.0,38.0268,38.0738,38.0268,38.055,16222.0
2018-07-16 12:00:00,40.54,40.57,40.53,40.57,89736.0,38.055,38.0831,38.0456,38.0831,89736.0
2018-07-16 12:10:00,40.57,40.63,40.55,40.62,21336.0,38.0831,38.1395,38.0644,38.1301,21336.0
2018-07-16 12:20:00,40.62,40.68,40.62,40.66,154969.0,38.1301,38.1864,38.1301,38.1676,154969.0
2018-07-16 12:30:00,40.66,40.66,40.61,40.62,16453.0,38.1676,38.1676,38.1207,38.1301,16453.0
2018-07-16 12:40:00,40.61,40.62,40.57,40.59,20909.0,38.1207,38.1301,38.0831,38.1019,20909.0
2018-07-16 12:50:00,40.6,40.65,40.59,40.65,11150.0,38.1113,38.1582,38.1019,38.1582,11150.0
2018-07-16 13:00:00,40.65,40.65,40.62,40.62,14133.0,38.1582,38.1582,38.1301,38.1301,14133.0
2018-07-16 13:10:00,40.62,40.64,40.61,40.64,21269.0,38.1301,38.1489,38.1207,38.1489,21269.0
2018-07-16 13:20:00,40.64,40.65,40.61,40.61,13699.0,38.1489,38.1582,38.1207,38.1207,13699.0
2018-07-16 13:30:00,40.61,40.67,40.6,40.67,21068.0,38.1207,38.177,38.1113,38.177,21068.0
2018-07-16 13:40:00,40.67,40.67,40.62,40.62,9550.0,38.177,38.177,38.1301,38.1301,9550.0
2018-07-16 13:50:00,40.62,40.62,40.58,40.59,19326.0,38.1301,38.1301,38.0925,38.1019,19326.0
2018-07-16 14:00:00,40.59,40.6,40.53,40.55,12721.0,38.1019,38.1113,38.0456,38.0644,12721.0
2018-07-16 14:10:00,40.55,40.56,40.53,40.55,12099.0,38.0644,38.0738,38.0456,38.0644,12099.0
2018-07-16 14:20:00,40.55,40.58,40.55,40.56,16811.0,38.0644,38.0925,38.0644,38.0738,16811.0
2018-07-16 14:30:00,40.56,40.56,40.52,40.54,18606.0,38.0738,38.0738,38.0362,38.055,18606.0
2018-07-16 14:40:00,40.54,40.55,40.5,40.51,123303.0,38.055,38.0644,38.0174,38.0268,123303.0
2018-07-16 14:50:00,40.51,40.52,40.46,40.47,13540.0,38.0268,38.0362,37.9799,37.9893,13540.0
2018-07-16 15:00:00,40.47,40.51,40.47,40.51,22567.0,37.9893,38.0268,37.9893,38.0268,22567.0
2018-07-16 15:10:00,40.51,40.55,40.5,40.55,14207.0,38.0268,38.0644,38.0174,38.0644,14207.0
2018-07-16 15:20:00,40.55,40.56,40.51,40.52,25388.0,38.0644,38.0738,38.0268,38.0362,25388.0
2018-07-16 15:30:00,40.52,40.55,40.51,40.54,41081.0,38.0362,38.0644,38.0268,38.055,41081.0
2018-07-16 15:40:00,40.54,40.56,40.52,40.55,62439.0,38.055,38.0738,38.0362,38.0644,62439.0
2018-07-16 15:50:00,40.54,40.58,40.53,40.56,214792.0,38.055,38.0925,38.0456,38.0738,214792.0
2018-07-17 09:30:00,40.47,40.74,40.47,40.65,26858.0,37.9893,38.2427,37.9893,38.1582,26858.0
2018-07-17 09:40:00,40.65,40.81,40.64,40.8,66031.0,38.1582,38.3084,38.1489,38.2991,66031.0
2018-07-17 09:50:00,40.81,40.88,40.75,40.82,65670.0,38.3084,38.3741,38.2521,38.3178,65670.0
2018-07-17 10:00:00,40.84,40.9,40.82,40.82,73528.0,38.3366,38.3929,38.3178,38.3178,73528.0
2018-07-17 10:10:00,40.82,40.88,40.8,40.88,44585.0,38.3178,38.3741,38.2991,38.3741,44585.0
2018-07-17 10:20:00,40.88,40.94,40.87,40.94,107190.0,38.3741,38.4305,38.3648,38.4305,107190.0
2018-07-17 10:30:00,40.94,40.98,40.9,40.96,163543.0,38.4305,38.468,38.3929,38.4492,163543.0
2018-07-17 10:40:00,40.96,41.02,40.89,40.89,51539.0,38.4492,38.5056,38.3835,38.3835,51539.0
2018-07-17 10:50:00,40.9,40.97,40.89,40.91,43502.0,38.3929,38.4586,38.3835,38.4023,43502.0
2018-07-17 11:00:00,40.91,40.97,40.89,40.95,23634.0,38.4023,38.4586,38.3835,38.4399,23634.0
2018-07-17 11:10:00,40.95,40.98,40.9,40.95,24335.0,38.4399,38.468,38.3929,38.4399,24335.0
2018-07-17 11:20:00,40.95,41.0,40.94,41.0,27505.0,38.4399,38.4868,38.4305,38.4868,27505.0
2018-07-17 11:30:00,41.0,41.02,40.98,40.98,49613.0,38.4868,38.5056,38.468,38.468,49613.0
2018-07-17 11:40:00,40.99,41.07,40.97,41.07,20045.0,38.4774,38.5525,38.4586,38.5525,20045.0
2018-07-17 11:50:00,41.06,41.08,41.05,41.05,14123.0,38.5431,38.5619,38.5337,38.5337,14123.0
2018-07-17 12:00:00,41.05,41.05,40.99,40.99,15152.0,38.5337,38.5337,38.4774,38.4774,15152.0
2018-07-17 12:10:00,40.99,41.02,40.95,41.02,27916.0,38.4774,38.5056,38.4399,38.5056,27916.0
2018-07-17 12:20:00,41.02,41.04,41.01,41.03,15092.0,38.5056,38.5243,38.4962,38.515,15092.0
2018-07-17 12:30:00,41.04,41.05,41.0,41.04,20588.0,38.5243,38.5337,38.4868,38.5243,20588.0
2018-07-17 12:40:00,41.05,41.1,41.05,41.08,16180.0,38.5337,38.5807,38.5337,38.5619,16180.0
2018-07-17 12:50:00,41.08,41.14,41.08,41.14,14895.0,38.5619,38.6182,38.5619,38.6182,14895.0
2018-07-17 13:00:00,41.13,41.17,41.11,41.14,20511.0,38.6088,38.6464,38.59,38.6182,20511.0
2018-07-17 13:10:00,41.14,41.17,41.12,41.13,14958.0,38.6182,38.6464,38.5994,38.6088,14958.0
2018-07-17 13:20:00,41.13,41.13,41.07,41.12,22050.0,38.6088,38.6088,38.5525,38.5994,22050.0
2018-07-17 13:30:00,41.12,41.14,41.09,41.1,10316.0,38.5994,38.6182,38.5713,38.5807,10316.0
2018-07-17 13:40:00,41.1,41.12,41.08,41.11,19694.0,38.5807,38.5994,38.5619,38.59,19694.0
2018-07-17 13:50:00,41.12,41.12,41.07,41.08,17001.0,38.5994,38.5994,38.5525,38.5619,17001.0
2018-07-17 14:00:00,41.09,41.09,41.02,41.03,14413.0,38.5713,38.5713,38.5056,38.515,14413.0
2018-07-17 14:10:00,41.03,41.03,40.99,41.02,18171.0,38.515,38.515,38.4774,38.5056,18171.0
2018-07-17 14:20:00,41.02,41.08,41.01,41.08,31163.0,38.5056,38.5619,38.4962,38.5619,31163.0
2018-07-17 14:30:00,41.07,41.08,41.03,41.03,18038.0,38.5525,38.5619,38.515,38.515,18038.0
2018-07-17 14:40:00,41.03,41.09,41.03,41.08,19048.0,38.515,38.5713,38.515,38.5619,19048.0
2018-07-17 14:50:00,41.08,41.09,41.05,41.08,20427.0,38.5619,38.5713,38.5337,38.5619,20427.0
2018-07-17 15:00:00,41.07,41.11,41.06,41.11,84256.0,38.5525,38.59,38.5431,38.59,84256.0
2018-07-17 15:10:00,41.11,41.16,41.1,41.13,76587.0,38.59,38.637,38.5807,38.6088,76587.0
2018-07-17 15:20:00,41.14,41.17,41.14,41.15,34774.0,38.6182,38.6464,38.6182,38.6276,34774.0
2018-07-17 15:30:00,41.16,41.16,41.12,41.12,56127.0,38.637,38.637,38.5994,38.5994,56127.0
2018-07-17 15:40:00,41.13,41.16,41.11,41.15,89916.0,38.6088,38.637,38.59,38.6276,89916.0
2018-07-17 15:50:00,41.15,41.18,41.14,41.15,371545.0,38.6276,38.6558,38.6182,38.6276,371545.0
2018-07-18 09:30:00,40.99,41.1,40.87,40.92,297729.0,38.4774,38.5807,38.3648,38.4117,297729.0
2018-07-18 09:40:00,40.91,40.97,40.83,40.93,142788.0,38.4023,38.4586,38.3272,38.4211,142788.0
2018-07-18 09:50:00,40.94,40.96,40.83,40.84,60948.0,38.4305,38.4492,38.3272,38.3366,60948.0
2018-07-18 10:00:00,40.85,40.91,40.83,40.84,64297.0,38.346,38.4023,38.3272,38.3366,64297.0
2018-07-18 10:10:00,40.83,40.87,40.8,40.85,163768.0,38.3272,38.3648,38.2991,38.346,163768.0
2018-07-18 10:20:00,40.84,40.91,40.82,40.88,38148.0,38.3366,38.4023,38.3178,38.3741,38148.0
2018-07-18 10:30:00,40.88,40.91,40.84,40.91,72430.0,38.3741,38.4023,38.3366,38.4023,72430.0
2018-07-18 10:40:00,40.91,40.93,40.81,40.82,78713.0,38.4023,38.4211,38.3084,38.3178,78713.0
2018-07-18 10:50:00,40.82,40.84,40.77,40.8,150268.0,38.3178,38.3366,38.2709,38.2991,150268.0
2018-07-18 11:00:00,40.81,40.86,40.78,40.86,40320.0,38.3084,38.3554,38.2803,38.3554,40320.0
2018-07-18 11:10:00,40.87,40.88,40.83,40.86,78698.0,38.3648,38.3741,38.3272,38.3554,78698.0
2018-07-18 11:20:00,40.86,40.94,40.86,40.94,31053.0,38.3554,38.4305,38.3554,38.4305,31053.0
2018-07-18 11:30:00,40.93,40.99,40.93,40.96,18935.0,38.4211,38.4774,38.4211,38.4492,18935.0
2018-07-18 11:40:00,40.96,40.97,40.94,40.96,49754.0,38.4492,38.4586,38.4305,38.4492,49754.0
2018-07-18 11:50:00,40.95,41.02,40.94,41.01,28041.0,38.4399,38.5056,38.4305,38.4962,28041.0
2018-07-18 12:00:00,41.0,41.02,40.95,40.98,15368.0,38.4868,38.5056,38.4399,38.468,15368.0
2018-07-18 12:10:00,40.99,40.99,40.95,40.98,15911.0,38.4774,38.4774,38.4399,38.468,15911.0
2018-07-18 12:20:00,40.98,41.02,40.97,41.01,43061.0,38.468,38.5056,38.4586,38.4962,43061.0
2018-07-18 12:30:00,41.02,41.02,40.98,41.02,49772.0,38.5056,38.5056,38.468,38.5056,49772.0
2018-07-18 12:40:00,41.02,41.02,40.97,40.97,20705.0,38.5056,38.5056,38.4586,38.4586,20705.0
2018-07-18 12:50:00,40.98,40.98,40.93,40.93,17912.0,38.468,38.468,38.4211,38.4211,17912.0
2018-07-18 13:00:00,40.94,40.95,40.91,40.92,21257.0,38.4305,38.4399,38.4023,38.4117,21257.0
2018-07-18 13:10:00,40.92,40.95,40.91,40.91,29767.0,38.4117,38.4399,38.4023,38.4023,29767.0
2018-07-18 13:20:00,40.92,40.96,40.91,40.96,13316.0,38.4117,38.4492,38.4023,38.4492,13316.0
2018-07-18 13:30:00,40.96,40.97,40.92,40.93,19304.0,38.4492,38.4586,38.4117,38.4211,19304.0
2018-07-18 13:40:00,40.92,40.95,40.91,40.94,19884.0,38.4117,38.4399,38.4023,38.4305,19884.0
2018-07-18 13:50:00,40.93,40.94,40.9,40.93,25397.0,38.4211,38.4305,38.3929,38.4211,25397.0
2018-07-18 14:00:00,40.92,40.95,40.92,40.93,12400.0,38.4117,38.4399,38.4117,38.4211,12400.0
2018-07-18 14:10:00,40.94,41.0,40.92,41.0,34340.0,38.4305,38.4868,38.4117,38.4868,34340.0
2018-07-18 14:20:00,41.0,41.01,40.98,41.01,15141.0,38.4868,38.4962,38.468,38.4962,15141.0
2018-07-18 14:30:00,41.0,41.01,40.99,41.0,12598.0,38.4868,38.4962,38.4774,38.4868,12598.0
2018-07-18 14:40:00,41.01,41.06,40.99,41.06,47372.0,38.4962,38.5431,38.4774,38.5431,47372.0
2018-07-18 14:50:00,41.06,41.07,41.03,41.05,19295.0,38.5431,38.5525,38.515,38.5337,19295.0
2018-07-18 15:00:00,41.05,41.05,41.02,41.04,15572.0,38.5337,38.5337,38.5056,38.5243,15572.0
2018-07-18 15:10:00,41.03,41.06,41.02,41.05,22537.0,38.515,38.5431,38.5056,38.5337,22537.0
2018-07-18 15:20:00,41.05,41.07,41.05,41.07,17796.0,38.5337,38.5525,38.5337,38.5525,17796.0
2018-07-18 15:30:00,41.07,41.11,41.06,41.09,28247.0,38.5525,38.59,38.5431,38.5713,28247.0
2018-07-18 15:40:00,41.09,41.11,41.08,41.11,41296.0,38.5713,38.59,38.5619,38.59,41296.0
2018-07-18 15:50:00,41.11,41.11,41.08,41.08,220228.0,38.59,38.59,38.5619,38.5619,220228.0
2018-07-19 09:30:00,41.08,41.14,40.99,41.11,66519.0,38.5619,38.6182,38.4774,38.59,66519.0
2018-07-19 09:40:00,41.12,41.2,41.08,41.08,47903.0,38.5994,38.6745,38.5619,38.5619,47903.0
2018-07-19 09:50:00,41.08,41.14,41.01,41.13,148668.0,38.5619,38.6182,38.4962,38.6088,148668.0
2018-07-19 10:00:00,41.13,41.19,41.11,41.17,54210.0,38.6088,38.6651,38.59,38.6464,54210.0
2018-07-19 10:10:00,41.18,41.2,41.15,41.17,45893.0,38.6558,38.6745,38.6276,38.6464,45893.0
2018-07-19 10:20:00,41.17,41.17,41.08,41.13,32970.0,38.6464,38.6464,38.5619,38.6088,32970.0
2018-07-19 10:30:00,41.13,41.22,41.11,41.22,37493.0,38.6088,38.6933,38.59,38.6933,37493.0
2018-07-19 10:40:00,41.22,41.28,41.21,41.25,87720.0,38.6933,38.7496,38.6839,38.7215,87720.0
2018-07-19 10:50:00,41.25,41.32,41.24,41.29,53593.0,38.7215,38.7872,38.7121,38.759,53593.0
2018-07-19 11:00:00,41.29,41.34,41.28,41.33,43029.0,38.759,38.806,38.7496,38.7966,43029.0
2018-07-19 11:10:00,41.33,41.39,41.32,41.39,25148.0,38.7966,38.8529,38.7872,38.8529,25148.0
2018-07-19 11:20:00,41.39,41.4,41.31,41.31,43804.0,38.8529,38.8623,38.7778,38.7778,43804.0
2018-07-19 11:30:00,41.32,41.36,41.32,41.35,31957.0,38.7872,38.8247,38.7872,38.8153,31957.0
2018-07-19 11:40:00,41.35,41.41,41.33,41.4,128581.0,38.8153,38.8717,38.7966,38.8623,128581.0
2018-07-19 11:50:00,41.4,41.42,41.39,41.41,14600.0,38.8623,38.881,38.8529,38.8717,14600.0
2018-07-19 12:00:00,41.42,41.45,41.38,41.42,63387.0,38.881,38.9092,38.8435,38.881,63387.0
2018-07-19 12:10:00,41.41,41.43,41.38,41.39,56914.0,38.8717,38.8904,38.8435,38.8529,56914.0
2018-07-19 12:20:00,41.39,41.42,41.38,41.41,60177.0,38.8529,38.881,38.8435,38.8717,60177.0
2018-07-19 12:30:00,41.41,41.43,41.38,41.43,21029.0,38.8717,38.8904,38.8435,38.8904,21029.0
2018-07-19 12:40:00,41.42,41.46,41.41,41.41,31020.0,38.881,38.9186,38.8717,38.8717,31020.0
2018-07-19 12:50:00,41.41,41.44,41.39,41.4,32666.0,38.8717,38.8998,38.8529,38.8623,32666.0
2018-07-19 13:00:00,41.4,41.46,41.37,41.39,115854.0,38.8623,38.9186,38.8341,38.8529,115854.0
2018-07-19 13:10:00,41.39,41.44,41.37,41.44,46557.0,38.8529,38.8998,38.8341,38.8998,46557.0
2018-07-19 13:20:00,41.44,41.5,41.44,41.49,90678.0,38.8998,38.9561,38.8998,38.9468,90678.0
2018-07-19 13:30:00,41.49,41.54,41.47,41.52,81826.0,38.9468,38.9937,38.928,38.9749,81826.0
2018-07-19 13:40:00,41.52,41.54,41.51,41.51,33189.0,38.9749,38.9937,38.9655,38.9655,33189.0
2018-07-19 13:50:00,41.5,41.57,41.5,41.55,61255.0,38.9561,39.0219,38.9561,39.0031,61255.0
2018-07-19 14:00:00,41.55,41.59,41.55,41.58,16126.0,39.0031,39.0406,39.0031,39.0312,16126.0
2018-07-19 14:10:00,41.58,41.6,41.52,41.55,20829.0,39.0312,39.05,38.9749,39.0031,20829.0
2018-07-19 14:20:00,41.54,41.57,41.53,41.56,20841.0,38.9937,39.0219,38.9843,39.0125,20841.0
2018-07-19 14:30:00,41.56,41.56,41.52,41.54,25244.0,39.0125,39.0125,38.9749,38.9937,25244.0
2018-07-19 14:40:00,41.54,41.56,41.53,41.53,17069.0,38.9937,39.0125,38.9843,38.9843,17069.0
2018-07-19 14:50:00,41.53,41.53,41.5,41.53,28612.0,38.9843,38.9843,38.9561,38.9843,28612.0
2018-07-19 15:00:00,41.53,41.55,41.52,41.53,16171.0,38.9843,39.0031,38.9749,38.9843,16171.0
2018-07-19 15:10:00,41.53,41.53,41.49,41.49,55841.0,38.9843,38.9843,38.9468,38.9468,55841.0
2018-07-19 15:20:00,41.49,41.52,41.49,41.5,43423.0,38.9468,38.9749,38.9468,38.9561,43423.0
2018-07-19 15:30:00,41.5,41.5,41.46,41.5,127878.0,38.9561,38.9561,38.9186,38.9561,127878.0
2018-07-19 15:40:00,41.49,41.51,41.46,41.47,72255.0,38.9468,38.9655,38.9186,38.928,72255.0
2018-07-19 15:50:00,41.46,41.51,41.45,41.47,313430.0,38.9186,38.9655,38.9092,38.928,313430.0
2018-07-20 09:30:00,41.34,41.43,41.14,41.22,157655.0,38.806,38.8904,38.6182,38.6933,157655.0
2018-07-20 09:40:00,41.22,41.23,41.06,41.06,45674.0,38.6933,38.7027,38.5431,38.5431,45674.0
2018-07-20 09:50:00,41.05,41.14,41.02,41.12,85246.0,38.5337,38.6182,38.5056,38.5994,85246.0
2018-07-20 10:00:00,41.12,41.12,41.03,41.09,48824.0,38.5994,38.5994,38.515,38.5713,48824.0
2018-07-20 10:10:00,41.09,41.14,41.06,41.07,36682.0,38.5713,38.6182,38.5431,38.5525,36682.0
2018-07-20 10:20:00,41.08,41.22,41.07,41.21,35454.0,38.5619,38.6933,38.5525,38.6839,35454.0
2018-07-20 10:30:00,41.21,41.22,41.17,41.18,46221.0,38.6839,38.6933,38.6464,38.6558,46221.0
2018-07-20 10:40:00,41.18,41.2,41.16,41.18,30079.0,38.6558,38.6745,38.637,38.6558,30079.0
2018-07-20 10:50:00,41.18,41.19,41.15,41.16,21919.0,38.6558,38.6651,38.6276,38.637,21919.0
2018-07-20 11:00:00,41.17,41.2,41.15,41.16,12134.0,38.6464,38.6745,38.6276,38.637,12134.0
2018-07-20 11:10:00,41.16,41.27,41.15,41.27,13541.0,38.637,38.7402,38.6276,38.7402,13541.0
2018-07-20 11:20:00,41.26,41.26,41.2,41.23,16600.0,38.7309,38.7309,38.6745,38.7027,16600.0
2018-07-20 11:30:00,41.24,41.28,41.24,41.27,15821.0,38.7121,38.7496,38.7121,38.7402,15821.0
2018-07-20 11:40:00,41.27,41.3,41.25,41.27,17812.0,38.7402,38.7684,38.7215,38.7402,17812.0
2018-07-20 11:50:00,41.27,41.27,41.23,41.24,9465.0,38.7402,38.7402,38.7027,38.7121,9465.0
2018-07-20 12:00:00,41.23,41.28,41.22,41.28,12382.0,38.7027,38.7496,38.6933,38.7496,12382.0
2018-07-20 12:10:00,41.28,41.3,41.26,41.29,16286.0,38.7496,38.7684,38.7309,38.759,16286.0
2018-07-20 12:20:00,41.3,41.34,41.3,41.32,13000.0,38.7684,38.806,38.7684,38.7872,13000.0
2018-07-20 12:30:00,41.32,41.33,41.3,41.31,25379.0,38.7872,38.7966,38.7684,38.7778,25379.0
2018-07-20 12:40:00,41.31,41.33,41.31,41.32,12852.0,38.7778,38.7966,38.7778,38.7872,12852.0
2018-07-20 12:50:00,41.31,41.31,41.26,41.27,11164.0,38.7778,38.7778,38.7309,38.7402,11164.0
2018-07-20 13:00:00,41.27,41.3,41.24,41.24,8648.0,38.7402,38.7684,38.7121,38.7121,8648.0
2018-07-20 13:10:00,41.25,41.26,41.23,41.23,6700.0,38.7215,38.7309,38.7027,38.7027,6700.0
2018-07-20 13:20:00,41.23,41.24,41.18,41.19,9465.0,38.7027,38.7121,38.6558,38.6651,9465.0
2018-07-20 13:30:00,41.19,41.2,41.16,41.16,17507.0,38.6651,38.6745,38.637,38.637,17507.0
2018-07-20 13:40:00,41.17,41.17,41.09,41.09,12500.0,38.6464,38.6464,38.5713,38.5713,12500.0
2018-07-20 13:50:00,41.09,41.14,41.09,41.13,9479.0,38.5713,38.6182,38.5713,38.6088,9479.0
2018-07-20 14:00:00,41.13,41.16,41.1,41.1,13300.0,38.6088,38.637,38.5807,38.5807,13300.0
2018-07-20 14:10:00,41.1,41.1,41.04,41.04,20319.0,38.5807,38.5807,38.5243,38.5243,20319.0
2018-07-20 14:20:00,41.04,41.04,41.01,41.04,9303.0,38.5243,38.5243,38.4962,38.5243,9303.0
2018-07-20 14:30:00,41.04,41.04,41.0,41.01,14268.0,38.5243,38.5243,38.4868,38.4962,14268.0
2018-07-20 14:40:00,41.0,41.08,40.99,41.07,23978.0,38.4868,38.5619,38.4774,38.5525,23978.0
2018-07-20 14:50:00,41.06,41.06,41.03,41.05,51075.0,38.5431,38.5431,38.515,38.5337,51075.0
2018-07-20 15:00:00,41.05,41.08,41.04,41.07,30254.0,38.5337,38.5619,38.5243,38.5525,30254.0
2018-07-20 15:10:00,41.08,41.09,41.04,41.07,14025.0,38.5619,38.5713,38.5243,38.5525,14025.0
2018-07-20 15:20:00,41.07,41.07,41.03,41.03,32299.0,38.5525,38.5525,38.515,38.515,32299.0
2018-07-20 15:30:00,41.04,41.05,40.98,40.99,108241.0,38.5243,38.5337,38.468,38.4774,108241.0
2018-07-20 15:40:00,41.0,41.03,40.98,41.01,185575.0,38.4868,38.515,38.468,38.4962,185575.0
2018-07-20 15:50:00,41.0,41.01,40.96,40.99,295209.0,38.4868,38.4962,38.4492,38.4774,295209.0
2018-07-23 09:30:00,40.92,41.22,40.8,40.88,145626.0,38.4117,38.6933,38.2991,38.3741,145626.0
2018-07-23 09:40:00,40.9,40.9,40.78,40.78,38632.0,38.3929,38.3929,38.2803,38.2803,38632.0
2018-07-23 09:50:00,40.79,40.92,40.78,40.91,39988.0,38.2897,38.4117,38.2803,38.4023,39988.0
2018-07-23 10:00:00,40.91,40.93,40.76,40.78,50434.0,38.4023,38.4211,38.2615,38.2803,50434.0
2018-07-23 10:10:00,40.78,40.78,40.73,40.74,40610.0,38.2803,38.2803,38.2333,38.2427,40610.0
2018-07-23 10:20:00,40.74,40.74,40.69,40.7,59011.0,38.2427,38.2427,38.1958,38.2052,59011.0
2018-07-23 10:30:00,40.7,40.77,40.67,40.77,68474.0,38.2052,38.2709,38.177,38.2709,68474.0
2018-07-23 10:40:00,40.77,40.78,40.75,40.77,53594.0,38.2709,38.2803,38.2521,38.2709,53594.0
2018-07-23 10:50:00,40.77,40.77,40.66,40.69,17835.0,38.2709,38.2709,38.1676,38.1958,17835.0
2018-07-23 11:00:00,40.7,40.77,40.7,40.74,20873.0,38.2052,38.2709,38.2052,38.2427,20873.0
2018-07-23 11:10:00,40.74,40.79,40.73,40.78,12796.0,38.2427,38.2897,38.2333,38.2803,12796.0
2018-07-23 11:20:00,40.78,40.78,40.73,40.73,33980.0,38.2803,38.2803,38.2333,38.2333,33980.0
2018-07-23 11:30:00,40.73,40.79,40.73,40.78,11808.0,38.2333,38.2897,38.2333,38.2803,11808.0
2018-07-23 11:40:00,40.78,40.8,40.74,40.76,18950.0,38.2803,38.2991,38.2427,38.2615,18950.0
2018-07-23 11:50:00,40.77,40.8,40.76,40.79,25393.0,38.2709,38.2991,38.2615,38.2897,25393.0
2018-07-23 12:00:00,40.79,40.8,40.76,40.76,10460.0,38.2897,38.2991,38.2615,38.2615,10460.0
2018-07-23 12:10:00,40.76,40.8,40.75,40.77,27966.0,38.2615,38.2991,38.2521,38.2709,27966.0
2018-07-23 12:20:00,40.78,40.79,40.76,40.79,12707.0,38.2803,38.2897,38.2615,38.2897,12707.0
2018-07-23 12:30:00,40.8,40.83,40.79,40.83,16683.0,38.2991,38.3272,38.2897,38.3272,16683.0
2018-07-23 12:40:00,40.83,40.86,40.82,40.83,23360.0,38.3272,38.3554,38.3178,38.3272,23360.0
2018-07-23 12:50:00,40.83,40.86,40.82,40.84,76483.0,38.3272,38.3554,38.3178,38.3366,76483.0
2018-07-23 13:00:00,40.85,40.88,40.85,40.86,38396.0,38.346,38.3741,38.346,38.3554,38396.0
2018-07-23 13:10:00,40.86,40.86,40.8,40.8,28846.0,38.3554,38.3554,38.2991,38.2991,28846.0
2018-07-23 13:20:00,40.8,40.81,40.78,40.79,25596.0,38.2991,38.3084,38.2803,38.2897,25596.0
2018-07-23 13:30:00,40.79,40.81,40.77,40.79,39790.0,38.2897,38.3084,38.2709,38.2897,39790.0
2018-07-23 13:40:00,40.79,40.79,40.75,40.75,47300.0,38.2897,38.2897,38.2521,38.2521,47300.0
2018-07-23 13:50:00,40.75,40.76,40.74,40.74,20477.0,38.2521,38.2615,38.2427,38.2427,20477.0
2018-07-23 14:00:00,40.74,40.75,40.72,40.73,18077.0,38.2427,38.2521,38.224,38.2333,18077.0
2018-07-23 14:10:00,40.73,40.74,40.71,40.72,34043.0,38.2333,38.2427,38.2146,38.224,34043.0
2018-07-23 14:20:00,40.71,40.71,40.67,40.67,27092.0,38.2146,38.2146,38.177,38.177,27092.0
2018-07-23 14:30:00,40.66,40.67,40.62,40.63,33441.0,38.1676,38.177,38.1301,38.1395,33441.0
2018-07-23 14:40:00,40.62,40.62,40.59,40.61,17088.0,38.1301,38.1301,38.1019,38.1207,17088.0
2018-07-23 14:50:00,40.61,40.61,40.58,40.6,14965.0,38.1207,38.1207,38.0925,38.1113,14965.0
2018-07-23 15:00:00,40.59,40.6,40.56,40.57,19416.0,38.1019,38.1113,38.0738,38.0831,19416.0
2018-07-23 15:10:00,40.57,40.58,40.52,40.52,19437.0,38.0831,38.0925,38.0362,38.0362,19437.0
2018-07-23 15:20:00,40.52,40.52,40.47,40.51,17428.0,38.0362,38.0362,37.9893,38.0268,17428.0
2018-07-23 15:30:00,40.5,40.52,40.47,40.51,48957.0,38.0174,38.0362,37.9893,38.0268,48957.0
2018-07-23 15:40:00,40.51,40.55,40.49,40.55,83048.0,38.0268,38.0644,38.0081,38.0644,83048.0
2018-07-23 15:50:00,40.55,40.56,40.53,40.55,195333.0,38.0644,38.0738,38.0456,38.0644,195333.0
2018-07-24 09:30:00,40.44,40.52,40.35,40.52,160628.0,37.9611,38.0362,37.8766,38.0362,160628.0
2018-07-24 09:40:00,40.52,40.56,40.37,40.37,91756.0,38.0362,38.0738,37.8954,37.8954,91756.0
2018-07-24 09:50:00,40.36,40.37,40.19,40.23,154265.0,37.886,37.8954,37.7264,37.764,154265.0
2018-07-24 10:00:00,40.23,40.25,40.18,40.2,153569.0,37.764,37.7828,37.7171,37.7358,153569.0
2018-07-24 10:10:00,40.2,40.22,40.15,40.21,80794.0,37.7358,37.7546,37.6889,37.7452,80794.0
2018-07-24 10:20:00,40.2,40.22,40.12,40.12,96283.0,37.7358,37.7546,37.6607,37.6607,96283.0
2018-07-24 10:30:00,40.13,40.19,40.12,40.19,43459.0,37.6701,37.7264,37.6607,37.7264,43459.0
2018-07-24 10:40:00,40.2,40.23,40.18,40.19,237157.0,37.7358,37.764,37.7171,37.7264,237157.0
2018-07-24 10:50:00,40.19,40.2,40.11,40.12,177232.0,37.7264,37.7358,37.6513,37.6607,177232.0
2018-07-24 11:00:00,40.11,40.12,40.04,40.1,146232.0,37.6513,37.6607,37.5856,37.642,146232.0
2018-07-24 11:10:00,40.1,40.14,40.08,40.12,67390.0,37.642,37.6795,37.6232,37.6607,67390.0
2018-07-24 11:20:00,40.12,40.14,40.07,40.14,155886.0,37.6607,37.6795,37.6138,37.6795,155886.0
2018-07-24 11:30:00,40.15,40.16,40.1,40.15,92990.0,37.6889,37.6983,37.642,37.6889,92990.0
2018-07-24 11:40:00,40.16,40.18,40.09,40.12,48563.0,37.6983,37.7171,37.6326,37.6607,48563.0
2018-07-24 11:50:00,40.11,40.13,40.04,40.11,55901.0,37.6513,37.6701,37.5856,37.6513,55901.0
2018-07-24 12:00:00,40.1,40.21,40.09,40.21,72385.0,37.642,37.7452,37.6326,37.7452,72385.0
2018-07-24 12:10:00,40.22,40.24,40.18,40.18,43539.0,37.7546,37.7734,37.7171,37.7171,43539.0
2018-07-24 12:20:00,40.17,40.19,40.14,40.16,28798.0,37.7077,37.7264,37.6795,37.6983,28798.0
2018-07-24 12:30:00,40.15,40.16,40.1,40.1,27749.0,37.6889,37.6983,37.642,37.642,27749.0
2018-07-24 12:40:00,40.1,40.1,40.03,40.04,39493.0,37.642,37.642,37.5763,37.5856,39493.0
2018-07-24 12:50:00,40.04,40.04,40.02,40.04,27050.0,37.5856,37.5856,37.5669,37.5856,27050.0
2018-07-24 13:00:00,40.04,40.13,40.04,40.12,73378.0,37.5856,37.6701,37.5856,37.6607,73378.0
2018-07-24 13:10:00,40.12,40.13,40.01,40.02,37943.0,37.6607,37.6701,37.5575,37.5669,37943.0
2018-07-24 13:20:00,40.02,40.04,39.96,39.97,44140.0,37.5669,37.5856,37.5105,37.5199,44140.0
2018-07-24 13:30:00,39.97,39.98,39.87,39.88,145675.0,37.5199,37.5293,37.4261,37.4354,145675.0
2018-07-24 13:40:00,39.89,39.93,39.85,39.93,183763.0,37.4448,37.4824,37.4073,37.4824,183763.0
2018-07-24 13:50:00,39.93,39.93,39.85,39.86,47211.0,37.4824,37.4824,37.4073,37.4167,47211.0
2018-07-24 14:00:00,39.86,39.87,39.77,39.8,299861.0,37.4167,37.4261,37.3322,37.3603,299861.0
2018-07-24 14:10:00,39.81,39.81,39.76,39.8,74134.0,37.3697,37.3697,37.3228,37.3603,74134.0
2018-07-24 14:20:00,39.8,39.8,39.76,39.77,296573.0,37.3603,37.3603,37.3228,37.3322,296573.0
2018-07-24 14:30:00,39.76,39.8,39.73,39.75,202422.0,37.3228,37.3603,37.2946,37.3134,202422.0
2018-07-24 14:40:00,39.76,39.83,39.76,39.82,49602.0,37.3228,37.3885,37.3228,37.3791,49602.0
2018-07-24 14:50:00,39.81,39.85,39.77,39.85,28554.0,37.3697,37.4073,37.3322,37.4073,28554.0
2018-07-24 15:00:00,39.84,39.92,39.84,39.91,52218.0,37.3979,37.473,37.3979,37.4636,52218.0
2018-07-24 15:10:00,39.91,39.93,39.88,39.93,72071.0,37.4636,37.4824,37.4354,37.4824,72071.0
2018-07-24 15:20:00,39.92,39.92,39.88,39.9,72288.0,37.473,37.473,37.4354,37.4542,72288.0
2018-07-24 15:30:00,39.9,39.9,39.83,39.83,210954.0,37.4542,37.4542,37.3885,37.3885,210954.0
2018-07-24 15:40:00,39.83,39.85,39.78,39.82,453238.0,37.3885,37.4073,37.3416,37.3791,453238.0
2018-07-24 15:50:00,39.82,39.87,39.82,39.84,652155.0,37.3791,37.4261,37.3791,37.3979,652155.0
2018-07-25 09:30:00,39.57,39.67,39.41,39.43,60061.0,37.1444,37.2383,36.9943,37.013,60061.0
2018-07-25 09:40:00,39.41,39.41,39.29,39.31,184207.0,36.9943,36.9943,36.8816,36.9004,184207.0
2018-07-25 09:50:00,39.31,39.32,39.18,39.19,310538.0,36.9004,36.9098,36.7784,36.7877,310538.0
2018-07-25 10:00:00,39.18,39.18,38.95,38.98,417169.0,36.7784,36.7784,36.5625,36.5906,417169.0
2018-07-25 10:10:00,38.98,39.08,38.95,38.96,172605.0,36.5906,36.6845,36.5625,36.5718,172605.0
2018-07-25 10:20:00,38.97,39.0,38.87,38.88,129915.0,36.5812,36.6094,36.4874,36.4967,129915.0
2018-07-25 10:30:00,38.88,38.99,38.86,38.93,148704.0,36.4967,36.6,36.478,36.5437,148704.0
2018-07-25 10:40:00,38.93,38.97,38.86,38.86,168458.0,36.5437,36.5812,36.478,36.478,168458.0
2018-07-25 10:50:00,38.85,38.88,38.79,38.82,160834.0,36.4686,36.4967,36.4123,36.4404,160834.0
2018-07-25 11:00:00,38.82,38.84,38.7,38.74,134747.0,36.4404,36.4592,36.3278,36.3653,134747.0
2018-07-25 11:10:00,38.73,38.78,38.66,38.75,178991.0,36.3559,36.4029,36.2902,36.3747,178991.0
2018-07-25 11:20:00,38.76,38.95,38.73,38.9,227561.0,36.3841,36.5625,36.3559,36.5155,227561.0
2018-07-25 11:30:00,38.9,38.93,38.84,38.88,126098.0,36.5155,36.5437,36.4592,36.4967,126098.0
2018-07-25 11:40:00,38.88,39.05,38.88,39.05,140407.0,36.4967,36.6563,36.4967,36.6563,140407.0
2018-07-25 11:50:00,39.05,39.06,39.0,39.05,102937.0,36.6563,36.6657,36.6094,36.6563,102937.0
2018-07-25 12:00:00,39.04,39.08,38.97,38.97,88364.0,36.6469,36.6845,36.5812,36.5812,88364.0
2018-07-25 12:10:00,38.97,38.99,38.95,38.96,67972.0,36.5812,36.6,36.5625,36.5718,67972.0
2018-07-25 12:20:00,38.96,38.99,38.94,38.99,36221.0,36.5718,36.6,36.5531,36.6,36221.0
2018-07-25 12:30:00,38.99,39.02,38.94,38.95,151219.0,36.6,36.6282,36.5531,36.5625,151219.0
2018-07-25 12:40:00,38.95,38.95,38.84,38.9,147648.0,36.5625,36.5625,36.4592,36.5155,147648.0
2018-07-25 12:50:00,38.9,38.93,38.88,38.91,232392.0,36.5155,36.5437,36.4967,36.5249,232392.0
2018-07-25 13:00:00,38.91,38.93,38.89,38.92,162668.0,36.5249,36.5437,36.5061,36.5343,162668.0
2018-07-25 13:10:00,38.92,38.93,38.88,38.88,54040.0,36.5343,36.5437,36.4967,36.4967,54040.0
2018-07-25 13:20:00,38.88,38.88,38.76,38.76,257819.0,36.4967,36.4967,36.3841,36.3841,257819.0
2018-07-25 13:30:00,38.76,38.79,38.71,38.76,284952.0,36.3841,36.4123,36.3372,36.3841,284952.0
2018-07-25 13:40:00,38.75,38.81,38.75,38.8,293171.0,36.3747,36.431,36.3747,36.4216,293171.0
2018-07-25 13:50:00,38.8,38.89,38.79,38.88,128742.0,36.4216,36.5061,36.4123,36.4967,128742.0
2018-07-25 14:00:00,38.88,38.95,38.88,38.92,253833.0,36.4967,36.5625,36.4967,36.5343,253833.0
2018-07-25 14:10:00,38.92,38.96,38.89,38.94,97456.0,36.5343,36.5718,36.5061,36.5531,97456.0
2018-07-25 14:20:00,38.94,39.0,38.93,38.98,105580.0,36.5531,36.6094,36.5437,36.5906,105580.0
2018-07-25 14:30:00,38.98,39.0,38.97,38.99,194713.0,36.5906,36.6094,36.5812,36.6,194713.0
2018-07-25 14:40:00,38.99,39.03,38.96,39.02,175623.0,36.6,36.6375,36.5718,36.6282,175623.0
2018-07-25 14:50:00,39.02,39.03,38.97,38.99,174942.0,36.6282,36.6375,36.5812,36.6,174942.0
2018-07-25 15:00:00,39.0,39.02,38.96,38.99,108865.0,36.6094,36.6282,36.5718,36.6,108865.0
2018-07-25 15:10:00,38.99,39.01,38.98,38.99,51861.0,36.6,36.6188,36.5906,36.6,51861.0
2018-07-25 15:20:00,38.99,39.0,38.87,38.88,124242.0,36.6,36.6094,36.4874,36.4967,124242.0
2018-07-25 15:30:00,38.89,38.99,38.86,38.98,497554.0,36.5061,36.6,36.478,36.5906,497554.0
2018-07-25 15:40:00,38.98,39.1,38.98,39.09,461523.0,36.5906,36.7033,36.5906,36.6939,461523.0
2018-07-25 15:50:00,39.1,39.15,39.06,39.1,755322.0,36.7033,36.7502,36.6657,36.7033,755322.0
2018-07-26 09:30:00,38.87,39.23,38.72,39.2,389675.0,36.4874,36.8253,36.3466,36.7971,389675.0
2018-07-26 09:40:00,39.2,39.29,39.06,39.12,177721.0,36.7971,36.8816,36.6657,36.722,177721.0
2018-07-26 09:50:00,39.12,39.19,38.98,38.99,130244.0,36.722,36.7877,36.5906,36.6,130244.0
2018-07-26 10:00:00,38.99,39.13,38.96,39.13,173136.0,36.6,36.7314,36.5718,36.7314,173136.0
2018-07-26 10:10:00,39.13,39.21,39.09,39.21,91081.0,36.7314,36.8065,36.6939,36.8065,91081.0
2018-07-26 10:20:00,39.21,39.21,39.14,39.17,100455.0,36.8065,36.8065,36.7408,36.769,100455.0
2018-07-26 10:30:00,39.16,39.2,39.06,39.19,87667.0,36.7596,36.7971,36.6657,36.7877,87667.0
2018-07-26 10:40:00,39.19,39.23,39.15,39.22,77543.0,36.7877,36.8253,36.7502,36.8159,77543.0
2018-07-26 10:50:00,39.22,39.3,39.22,39.27,125007.0,36.8159,36.891,36.8159,36.8628,125007.0
2018-07-26 11:00:00,39.27,39.35,39.27,39.35,97877.0,36.8628,36.9379,36.8628,36.9379,97877.0
2018-07-26 11:10:00,39.35,39.36,39.29,39.32,61439.0,36.9379,36.9473,36.8816,36.9098,61439.0
2018-07-26 11:20:00,39.31,39.31,39.24,39.26,45878.0,36.9004,36.9004,36.8347,36.8534,45878.0
2018-07-26 11:30:00,39.26,39.3,39.24,39.26,37749.0,36.8534,36.891,36.8347,36.8534,37749.0
2018-07-26 11:40:00,39.27,39.29,39.21,39.25,43996.0,36.8628,36.8816,36.8065,36.8441,43996.0
2018-07-26 11:50:00,39.24,39.25,39.17,39.17,203073.0,36.8347,36.8441,36.769,36.769,203073.0
2018-07-26 12:00:00,39.18,39.24,39.1,39.1,46209.0,36.7784,36.8347,36.7033,36.7033,46209.0
2018-07-26 12:10:00,39.09,39.15,39.07,39.11,46678.0,36.6939,36.7502,36.6751,36.7126,46678.0
2018-07-26 12:20:00,39.11,39.13,39.07,39.07,25004.0,36.7126,36.7314,36.6751,36.6751,25004.0
2018-07-26 12:30:00,39.08,39.08,39.04,39.07,20782.0,36.6845,36.6845,36.6469,36.6751,20782.0
2018-07-26 12:40:00,39.07,39.08,39.04,39.06,16893.0,36.6751,36.6845,36.6469,36.6657,16893.0
2018-07-26 12:50:00,39.06,39.06,38.97,38.99,30314.0,36.6657,36.6657,36.5812,36.6,30314.0
2018-07-26 13:00:00,38.99,39.06,38.98,39.05,47704.0,36.6,36.6657,36.5906,36.6563,47704.0
2018-07-26 13:10:00,39.05,39.11,39.04,39.09,23754.0,36.6563,36.7126,36.6469,36.6939,23754.0
2018-07-26 13:20:00,39.09,39.13,39.09,39.13,14499.0,36.6939,36.7314,36.6939,36.7314,14499.0
2018-07-26 13:30:00,39.13,39.13,39.07,39.08,42028.0,36.7314,36.7314,36.6751,36.6845,42028.0
2018-07-26 13:40:00,39.09,39.11,39.07,39.09,18232.0,36.6939,36.7126,36.6751,36.6939,18232.0
2018-07-26 13:50:00,39.09,39.09,39.06,39.06,23471.0,36.6939,36.6939,36.6657,36.6657,23471.0
2018-07-26 14:00:00,39.06,39.14,39.05,39.13,34787.0,36.6657,36.7408,36.6563,36.7314,34787.0
2018-07-26 14:10:00,39.13,39.14,39.09,39.13,20419.0,36.7314,36.7408,36.6939,36.7314,20419.0
2018-07-26 14:20:00,39.14,39.21,39.14,39.2,54195.0,36.7408,36.8065,36.7408,36.7971,54195.0
2018-07-26 14:30:00,39.2,39.24,39.18,39.24,35902.0,36.7971,36.8347,36.7784,36.8347,35902.0
2018-07-26 14:40:00,39.24,39.29,39.23,39.28,24862.0,36.8347,36.8816,36.8253,36.8722,24862.0
2018-07-26 14:50:00,39.29,39.36,39.29,39.34,86723.0,36.8816,36.9473,36.8816,36.9285,86723.0
2018-07-26 15:00:00,39.34,39.39,39.3,39.39,88831.0,36.9285,36.9755,36.891,36.9755,88831.0
2018-07-26 15:10:00,39.38,39.4,39.34,39.38,58864.0,36.9661,36.9849,36.9285,36.9661,58864.0
2018-07-26 15:20:00,39.38,39.4,39.34,39.39,137194.0,36.9661,36.9849,36.9285,36.9755,137194.0
2018-07-26 15:30:00,39.39,39.46,39.38,39.46,149408.0,36.9755,37.0412,36.9661,37.0412,149408.0
2018-07-26 15:40:00,39.45,39.46,39.42,39.45,178044.0,37.0318,37.0412,37.0036,37.0318,178044.0
2018-07-26 15:50:00,39.44,39.44,39.39,39.39,457165.0,37.0224,37.0224,36.9755,36.9755,457165.0
2018-07-27 09:30:00,39.45,39.71,39.45,39.57,125981.0,37.0318,37.2759,37.0318,37.1444,125981.0
2018-07-27 09:40:00,39.56,39.57,39.41,39.43,90133.0,37.1351,37.1444,36.9943,37.013,90133.0
2018-07-27 09:50:00,39.42,39.54,39.37,39.48,180112.0,37.0036,37.1163,36.9567,37.06,180112.0
2018-07-27 10:00:00,39.48,39.55,39.46,39.5,118373.0,37.06,37.1257,37.0412,37.0787,118373.0
2018-07-27 10:10:00,39.51,39.55,39.48,39.51,83556.0,37.0881,37.1257,37.06,37.0881,83556.0
2018-07-27 10:20:00,39.51,39.55,39.46,39.51,79321.0,37.0881,37.1257,37.0412,37.0881,79321.0
2018-07-27 10:30:00,39.5,39.58,39.5,39.52,126668.0,37.0787,37.1538,37.0787,37.0975,126668.0
2018-07-27 10:40:00,39.52,39.56,39.34,39.34,161986.0,37.0975,37.1351,36.9285,36.9285,161986.0
2018-07-27 10:50:00,39.33,39.41,39.32,39.38,136239.0,36.9192,36.9943,36.9098,36.9661,136239.0
2018-07-27 11:00:00,39.39,39.39,39.25,39.28,76188.0,36.9755,36.9755,36.8441,36.8722,76188.0
2018-07-27 11:10:00,39.28,39.33,39.2,39.23,94107.0,36.8722,36.9192,36.7971,36.8253,94107.0
2018-07-27 11:20:00,39.23,39.26,39.09,39.09,102469.0,36.8253,36.8534,36.6939,36.6939,102469.0
2018-07-27 11:30:00,39.09,39.18,39.09,39.17,74876.0,36.6939,36.7784,36.6939,36.769,74876.0
2018-07-27 11:40:00,39.17,39.2,39.14,39.19,91150.0,36.769,36.7971,36.7408,36.7877,91150.0
2018-07-27 11:50:00,39.19,39.2,39.13,39.13,54131.0,36.7877,36.7971,36.7314,36.7314,54131.0
2018-07-27 12:00:00,39.13,39.15,39.11,39.14,47107.0,36.7314,36.7502,36.7126,36.7408,47107.0
2018-07-27 12:10:00,39.15,39.19,39.13,39.15,34294.0,36.7502,36.7877,36.7314,36.7502,34294.0
2018-07-27 12:20:00,39.15,39.15,39.1,39.13,49504.0,36.7502,36.7502,36.7033,36.7314,49504.0
2018-07-27 12:30:00,39.14,39.14,39.09,39.1,73636.0,36.7408,36.7408,36.6939,36.7033,73636.0
2018-07-27 12:40:00,39.1,39.21,39.1,39.18,84496.0,36.7033,36.8065,36.7033,36.7784,84496.0
2018-07-27 12:50:00,39.19,39.21,39.15,39.18,133722.0,36.7877,36.8065,36.7502,36.7784,133722.0
2018-07-27 13:00:00,39.17,39.25,39.15,39.22,55355.0,36.769,36.8441,36.7502,36.8159,55355.0
2018-07-27 13:10:00,39.23,39.23,39.16,39.18,65675.0,36.8253,36.8253,36.7596,36.7784,65675.0
2018-07-27 13:20:00,39.19,39.22,39.14,39.2,50020.0,36.7877,36.8159,36.7408,36.7971,50020.0
2018-07-27 13:30:00,39.2,39.2,39.11,39.15,38732.0,36.7971,36.7971,36.7126,36.7502,38732.0
2018-07-27 13:40:00,39.15,39.18,39.13,39.15,31035.0,36.7502,36.7784,36.7314,36.7502,31035.0
2018-07-27 13:50:00,39.15,39.19,39.15,39.19,12994.0,36.7502,36.7877,36.7502,36.7877,12994.0
2018-07-27 14:00:00,39.18,39.3,39.18,39.25,54906.0,36.7784,36.891,36.7784,36.8441,54906.0
2018-07-27 14:10:00,39.25,39.25,39.2,39.2,44944.0,36.8441,36.8441,36.7971,36.7971,44944.0
2018-07-27 14:20:00,39.2,39.2,39.17,39.19,41923.0,36.7971,36.7971,36.769,36.7877,41923.0
2018-07-27 14:30:00,39.18,39.2,39.16,39.17,31500.0,36.7784,36.7971,36.7596,36.769,31500.0
2018-07-27 14:40:00,39.16,39.23,39.16,39.21,26206.0,36.7596,36.8253,36.7596,36.8065,26206.0
2018-07-27 14:50:00,39.21,39.26,39.2,39.22,17439.0,36.8065,36.8534,36.7971,36.8159,17439.0
2018-07-27 15:00:00,39.22,39.28,39.22,39.26,34898.0,36.8159,36.8722,36.8159,36.8534,34898.0
2018-07-27 15:10:00,39.25,39.28,39.22,39.23,42008.0,36.8441,36.8722,36.8159,36.8253,42008.0
2018-07-27 15:20:00,39.23,39.24,39.19,39.19,36600.0,36.8253,36.8347,36.7877,36.7877,36600.0
2018-07-27 15:30:00,39.2,39.26,39.19,39.22,57954.0,36.7971,36.8534,36.7877,36.8159,57954.0
2018-07-27 15:40:00,39.21,39.24,39.17,39.17,48736.0,36.8065,36.8347,36.769,36.769,48736.0
2018-07-27 15:50:00,39.18,39.2,39.15,39.18,259774.0,36.7784,36.7971,36.7502,36.7784,259774.0
2018-07-30 09:30:00,39.13,39.32,39.13,39.26,56092.0,36.7314,36.9098,36.7314,36.8534,56092.0
2018-07-30 09:40:00,39.25,39.45,39.25,39.38,64754.0,36.8441,37.0318,36.8441,36.9661,64754.0
2018-07-30 09:50:00,39.38,39.45,39.33,39.37,43931.0,36.9661,37.0318,36.9192,36.9567,43931.0
2018-07-30 10:00:00,39.39,39.41,39.33,39.35,60698.0,36.9755,36.9943,36.9192,36.9379,60698.0
2018-07-30 10:10:00,39.34,39.41,39.33,39.41,32634.0,36.9285,36.9943,36.9192,36.9943,32634.0
2018-07-30 10:20:00,39.42,39.44,39.37,39.42,47367.0,37.0036,37.0224,36.9567,37.0036,47367.0
2018-07-30 10:30:00,39.42,39.45,39.35,39.37,77108.0,37.0036,37.0318,36.9379,36.9567,77108.0
2018-07-30 10:40:00,39.36,39.43,39.34,39.42,40700.0,36.9473,37.013,36.9285,37.0036,40700.0
2018-07-30 10:50:00,39.42,39.44,39.39,39.4,40527.0,37.0036,37.0224,36.9755,36.9849,40527.0
2018-07-30 11:00:00,39.4,39.46,39.37,39.4,34941.0,36.9849,37.0412,36.9567,36.9849,34941.0
2018-07-30 11:10:00,39.4,39.4,39.34,39.34,24841.0,36.9849,36.9849,36.9285,36.9285,24841.0
2018-07-30 11:20:00,39.35,39.44,39.34,39.41,75059.0,36.9379,37.0224,36.9285,36.9943,75059.0
2018-07-30 11:30:00,39.42,39.43,39.38,39.39,34190.0,37.0036,37.013,36.9661,36.9755,34190.0
2018-07-30 11:40:00,39.4,39.43,39.37,39.42,25458.0,36.9849,37.013,36.9567,37.0036,25458.0
2018-07-30 11:50:00,39.41,39.44,39.4,39.41,53232.0,36.9943,37.0224,36.9849,36.9943,53232.0
2018-07-30 12:00:00,39.41,39.41,39.3,39.31,45854.0,36.9943,36.9943,36.891,36.9004,45854.0
2018-07-30 12:10:00,39.31,39.31,39.27,39.27,50065.0,36.9004,36.9004,36.8628,36.8628,50065.0
2018-07-30 12:20:00,39.27,39.28,39.24,39.24,453284.0,36.8628,36.8722,36.8347,36.8347,453284.0
2018-07-30 12:30:00,39.24,39.27,39.23,39.26,30240.0,36.8347,36.8628,36.8253,36.8534,30240.0
2018-07-30 12:40:00,39.26,39.29,39.25,39.25,29766.0,36.8534,36.8816,36.8441,36.8441,29766.0
2018-07-30 12:50:00,39.24,39.27,39.23,39.26,21367.0,36.8347,36.8628,36.8253,36.8534,21367.0
2018-07-30 13:00:00,39.26,39.26,39.19,39.22,24602.0,36.8534,36.8534,36.7877,36.8159,24602.0
2018-07-30 13:10:00,39.22,39.26,39.21,39.25,14262.0,36.8159,36.8534,36.8065,36.8441,14262.0
2018-07-30 13:20:00,39.25,39.28,39.23,39.28,79549.0,36.8441,36.8722,36.8253,36.8722,79549.0
2018-07-30 13:30:00,39.27,39.32,39.26,39.32,17826.0,36.8628,36.9098,36.8534,36.9098,17826.0
2018-07-30 13:40:00,39.31,39.31,39.29,39.3,18222.0,36.9004,36.9004,36.8816,36.891,18222.0
2018-07-30 13:50:00,39.3,39.37,39.3,39.37,39760.0,36.891,36.9567,36.891,36.9567,39760.0
2018-07-30 14:00:00,39.37,39.37,39.32,39.32,17899.0,36.9567,36.9567,36.9098,36.9098,17899.0
2018-07-30 14:10:00,39.33,39.35,39.31,39.32,7992.0,36.9192,36.9379,36.9004,36.9098,7992.0
2018-07-30 14:20:00,39.31,39.33,39.29,39.31,25604.0,36.9004,36.9192,36.8816,36.9004,25604.0
2018-07-30 14:30:00,39.31,39.32,39.26,39.26,28035.0,36.9004,36.9098,36.8534,36.8534,28035.0
2018-07-30 14:40:00,39.25,39.28,39.25,39.27,16094.0,36.8441,36.8722,36.8441,36.8628,16094.0
2018-07-30 14:50:00,39.27,39.28,39.24,39.26,20303.0,36.8628,36.8722,36.8347,36.8534,20303.0
2018-07-30 15:00:00,39.25,39.28,39.24,39.26,35619.0,36.8441,36.8722,36.8347,36.8534,35619.0
2018-07-30 15:10:00,39.26,39.27,39.23,39.24,94801.0,36.8534,36.8628,36.8253,36.8347,94801.0
2018-07-30 15:20:00,39.24,39.24,39.17,39.18,78166.0,36.8347,36.8347,36.769,36.7784,78166.0
2018-07-30 15:30:00,39.18,39.2,39.16,39.18,37005.0,36.7784,36.7971,36.7596,36.7784,37005.0
2018-07-30 15:40:00,39.18,39.18,39.12,39.14,71558.0,36.7784,36.7784,36.722,36.7408,71558.0
2018-07-30 15:50:00,39.14,39.16,39.1,39.13,125707.0,36.7408,36.7596,36.7033,36.7314,125707.0
2018-07-31 09:30:00,39.22,39.4,39.01,39.14,81967.0,36.8159,36.9849,36.6188,36.7408,81967.0
2018-07-31 09:40:00,39.13,39.29,39.1,39.26,70393.0,36.7314,36.8816,36.7033,36.8534,70393.0
2018-07-31 09:50:00,39.25,39.39,39.24,39.38,179270.0,36.8441,36.9755,36.8347,36.9661,179270.0
2018-07-31 10:00:00,39.38,39.46,39.36,39.43,264935.0,36.9661,37.0412,36.9473,37.013,264935.0
2018-07-31 10:10:00,39.44,39.48,39.39,39.41,126396.0,37.0224,37.06,36.9755,36.9943,126396.0
2018-07-31 10:20:00,39.41,39.49,39.39,39.49,89262.0,36.9943,37.0694,36.9755,37.0694,89262.0
2018-07-31 10:30:00,39.49,39.59,39.46,39.57,132119.0,37.0694,37.1632,37.0412,37.1444,132119.0
2018-07-31 10:40:00,39.57,39.67,39.55,39.64,87444.0,37.1444,37.2383,37.1257,37.2102,87444.0
2018-07-31 10:50:00,39.65,39.66,39.56,39.58,80050.0,37.2195,37.2289,37.1351,37.1538,80050.0
2018-07-31 11:00:00,39.59,39.63,39.57,39.6,84994.0,37.1632,37.2008,37.1444,37.1726,84994.0
2018-07-31 11:10:00,39.6,39.6,39.53,39.54,55748.0,37.1726,37.1726,37.1069,37.1163,55748.0
2018-07-31 11:20:00,39.54,39.61,39.53,39.61,46878.0,37.1163,37.182,37.1069,37.182,46878.0
2018-07-31 11:30:00,39.61,39.67,39.61,39.66,86747.0,37.182,37.2383,37.182,37.2289,86747.0
2018-07-31 11:40:00,39.65,39.65,39.54,39.56,85685.0,37.2195,37.2195,37.1163,37.1351,85685.0
2018-07-31 11:50:00,39.56,39.57,39.49,39.5,51893.0,37.1351,37.1444,37.0694,37.0787,51893.0
2018-07-31 12:00:00,39.5,39.57,39.49,39.56,41124.0,37.0787,37.1444,37.0694,37.1351,41124.0
2018-07-31 12:10:00,39.56,39.6,39.54,39.6,18290.0,37.1351,37.1726,37.1163,37.1726,18290.0
2018-07-31 12:20:00,39.6,39.7,39.6,39.69,45177.0,37.1726,37.2665,37.1726,37.2571,45177.0
2018-07-31 12:30:00,39.69,39.71,39.67,39.68,49904.0,37.2571,37.2759,37.2383,37.2477,49904.0
2018-07-31 12:40:00,39.67,39.74,39.67,39.74,29074.0,37.2383,37.304,37.2383,37.304,29074.0
2018-07-31 12:50:00,39.74,39.75,39.7,39.7,43712.0,37.304,37.3134,37.2665,37.2665,43712.0
2018-07-31 13:00:00,39.7,39.7,39.66,39.66,19622.0,37.2665,37.2665,37.2289,37.2289,19622.0
2018-07-31 13:10:00,39.66,39.67,39.59,39.61,25052.0,37.2289,37.2383,37.1632,37.182,25052.0
2018-07-31 13:20:00,39.61,39.65,39.6,39.65,18534.0,37.182,37.2195,37.1726,37.2195,18534.0
2018-07-31 13:30:00,39.65,39.65,39.62,39.65,21810.0,37.2195,37.2195,37.1914,37.2195,21810.0
2018-07-31 13:40:00,39.64,39.65,39.61,39.63,23444.0,37.2102,37.2195,37.182,37.2008,23444.0
2018-07-31 13:50:00,39.63,39.69,39.62,39.66,32497.0,37.2008,37.2571,37.1914,37.2289,32497.0
2018-07-31 14:00:00,39.65,39.65,39.61,39.63,49994.0,37.2195,37.2195,37.182,37.2008,49994.0
2018-07-31 14:10:00,39.64,39.65,39.6,39.63,29361.0,37.2102,37.2195,37.1726,37.2008,29361.0
2018-07-31 14:20:00,39.63,39.65,39.63,39.64,20512.0,37.2008,37.2195,37.2008,37.2102,20512.0
2018-07-31 14:30:00,39.64,39.67,39.64,39.65,56953.0,37.2102,37.2383,37.2102,37.2195,56953.0
2018-07-31 14:40:00,39.65,39.69,39.65,39.69,10900.0,37.2195,37.2571,37.2195,37.2571,10900.0
2018-07-31 14:50:00,39.69,39.7,39.66,39.68,18897.0,37.2571,37.2665,37.2289,37.2477,18897.0
2018-07-31 15:00:00,39.67,39.68,39.64,39.66,41240.0,37.2383,37.2477,37.2102,37.2289,41240.0
2018-07-31 15:10:00,39.65,39.66,39.62,39.64,47460.0,37.2195,37.2289,37.1914,37.2102,47460.0
2018-07-31 15:20:00,39.64,39.66,39.63,39.64,42613.0,37.2102,37.2289,37.2008,37.2102,42613.0
2018-07-31 15:30:00,39.64,39.67,39.63,39.66,93468.0,37.2102,37.2383,37.2008,37.2289,93468.0
2018-07-31 15:40:00,39.67,39.67,39.58,39.6,218399.0,37.2383,37.2383,37.1538,37.1726,218399.0
2018-07-31 15:50:00,39.6,39.65,39.58,39.63,323747.0,37.1726,37.2195,37.1538,37.2008,323747.0
2018-08-01 09:30:00,39.5,39.78,39.49,39.59,89671.0,37.0787,37.3416,37.0694,37.1632,89671.0
2018-08-01 09:40:00,39.59,39.59,39.43,39.53,76838.0,37.1632,37.1632,37.013,37.1069,76838.0
2018-08-01 09:50:00,39.53,39.72,39.49,39.7,81108.0,37.1069,37.2853,37.0694,37.2665,81108.0
2018-08-01 10:00:00,39.7,39.71,39.57,39.6,56826.0,37.2665,37.2759,37.1444,37.1726,56826.0
2018-08-01 10:10:00,39.59,39.66,39.56,39.59,46148.0,37.1632,37.2289,37.1351,37.1632,46148.0
2018-08-01 10:20:00,39.6,39.65,39.58,39.61,53280.0,37.1726,37.2195,37.1538,37.182,53280.0
2018-08-01 10:30:00,39.61,39.67,39.6,39.63,58574.0,37.182,37.2383,37.1726,37.2008,58574.0
2018-08-01 10:40:00,39.63,39.64,39.57,39.6,60039.0,37.2008,37.2102,37.1444,37.1726,60039.0
2018-08-01 10:50:00,39.6,39.64,39.52,39.61,112564.0,37.1726,37.2102,37.0975,37.182,112564.0
2018-08-01 11:00:00,39.6,39.61,39.55,39.58,68254.0,37.1726,37.182,37.1257,37.1538,68254.0
2018-08-01 11:10:00,39.56,39.56,39.47,39.55,82327.0,37.1351,37.1351,37.0506,37.1257,82327.0
2018-08-01 11:20:00,39.55,39.55,39.46,39.51,34371.0,37.1257,37.1257,37.0412,37.0881,34371.0
2018-08-01 11:30:00,39.51,39.56,39.48,39.48,49782.0,37.0881,37.1351,37.06,37.06,49782.0
2018-08-01 11:40:00,39.49,39.5,39.43,39.43,47643.0,37.0694,37.0787,37.013,37.013,47643.0
2018-08-01 11:50:00,39.43,39.45,39.34,39.35,97912.0,37.013,37.0318,36.9285,36.9379,97912.0
2018-08-01 12:00:00,39.34,39.35,39.3,39.34,71581.0,36.9285,36.9379,36.891,36.9285,71581.0
2018-08-01 12:10:00,39.35,39.38,39.34,39.37,27173.0,36.9379,36.9661,36.9285,36.9567,27173.0
2018-08-01 12:20:00,39.37,39.41,39.33,39.33,79468.0,36.9567,36.9943,36.9192,36.9192,79468.0
2018-08-01 12:30:00,39.33,39.34,39.27,39.27,36034.0,36.9192,36.9285,36.8628,36.8628,36034.0
2018-08-01 12:40:00,39.26,39.31,39.23,39.3,24156.0,36.8534,36.9004,36.8253,36.891,24156.0
2018-08-01 12:50:00,39.3,39.32,39.3,39.31,18521.0,36.891,36.9098,36.891,36.9004,18521.0
2018-08-01 13:00:00,39.31,39.32,39.31,39.31,13545.0,36.9004,36.9098,36.9004,36.9004,13545.0
2018-08-01 13:10:00,39.3,39.34,39.3,39.33,31778.0,36.891,36.9285,36.891,36.9192,31778.0
2018-08-01 13:20:00,39.33,39.35,39.31,39.31,23600.0,36.9192,36.9379,36.9004,36.9004,23600.0
2018-08-01 13:30:00,39.31,39.33,39.29,39.33,27833.0,36.9004,36.9192,36.8816,36.9192,27833.0
2018-08-01 13:40:00,39.33,39.38,39.32,39.36,25310.0,36.9192,36.9661,36.9098,36.9473,25310.0
2018-08-01 13:50:00,39.37,39.37,39.3,39.31,62227.0,36.9567,36.9567,36.891,36.9004,62227.0
2018-08-01 14:00:00,39.31,39.35,39.29,39.32,50202.0,36.9004,36.9379,36.8816,36.9098,50202.0
2018-08-01 14:10:00,39.31,39.4,39.28,39.36,29713.0,36.9004,36.9849,36.8722,36.9473,29713.0
2018-08-01 14:20:00,39.35,39.35,39.31,39.34,23039.0,36.9379,36.9379,36.9004,36.9285,23039.0
2018-08-01 14:30:00,39.34,39.37,39.27,39.28,35688.0,36.9285,36.9567,36.8628,36.8722,35688.0
2018-08-01 14:40:00,39.27,39.29,39.26,39.28,45072.0,36.8628,36.8816,36.8534,36.8722,45072.0
2018-08-01 14:50:00,39.28,39.39,39.27,39.39,66613.0,36.8722,36.9755,36.8628,36.9755,66613.0
2018-08-01 15:00:00,39.39,39.42,39.37,39.4,38577.0,36.9755,37.0036,36.9567,36.9849,38577.0
2018-08-01 15:10:00,39.4,39.43,39.39,39.41,56516.0,36.9849,37.013,36.9755,36.9943,56516.0
2018-08-01 15:20:00,39.41,39.42,39.39,39.4,29950.0,36.9943,37.0036,36.9755,36.9849,29950.0
2018-08-01 15:30:00,39.41,39.43,39.37,39.39,164096.0,36.9943,37.013,36.9567,36.9755,164096.0
2018-08-01 15:40:00,39.39,39.41,39.38,39.4,41678.0,36.9755,36.9943,36.9661,36.9849,41678.0
2018-08-01 15:50:00,39.39,39.42,39.38,39.39,180737.0,36.9755,37.0036,36.9661,36.9755,180737.0
2018-08-02 09:30:00,39.15,39.29,39.15,39.16,30244.0,36.7502,36.8816,36.7502,36.7596,30244.0
2018-08-02 09:40:00,39.16,39.25,39.07,39.24,81666.0,36.7596,36.8441,36.6751,36.8347,81666.0
2018-08-02 09:50:00,39.24,39.27,39.12,39.16,57148.0,36.8347,36.8628,36.722,36.7596,57148.0
2018-08-02 10:00:00,39.17,39.2,39.1,39.18,89971.0,36.769,36.7971,36.7033,36.7784,89971.0
2018-08-02 10:10:00,39.18,39.33,39.18,39.29,63610.0,36.7784,36.9192,36.7784,36.8816,63610.0
2018-08-02 10:20:00,39.29,39.37,39.29,39.37,56309.0,36.8816,36.9567,36.8816,36.9567,56309.0
2018-08-02 10:30:00,39.37,39.41,39.34,39.37,96890.0,36.9567,36.9943,36.9285,36.9567,96890.0
2018-08-02 10:40:00,39.36,39.36,39.27,39.28,39590.0,36.9473,36.9473,36.8628,36.8722,39590.0
2018-08-02 10:50:00,39.28,39.31,39.25,39.31,46268.0,36.8722,36.9004,36.8441,36.9004,46268.0
2018-08-02 11:00:00,39.32,39.39,39.31,39.31,110343.0,36.9098,36.9755,36.9004,36.9004,110343.0
2018-08-02 11:10:00,39.31,39.34,39.28,39.31,68536.0,36.9004,36.9285,36.8722,36.9004,68536.0
2018-08-02 11:20:00,39.31,39.35,39.25,39.29,32486.0,36.9004,36.9379,36.8441,36.8816,32486.0
2018-08-02 11:30:00,39.29,39.29,39.24,39.24,80743.0,36.8816,36.8816,36.8347,36.8347,80743.0
2018-08-02 11:40:00,39.24,39.26,39.19,39.21,41306.0,36.8347,36.8534,36.7877,36.8065,41306.0
2018-08-02 11:50:00,39.22,39.25,39.21,39.23,53171.0,36.8159,36.8441,36.8065,36.8253,53171.0
2018-08-02 12:00:00,39.23,39.33,39.22,39.3,39010.0,36.8253,36.9192,36.8159,36.891,39010.0
2018-08-02 12:10:00,39.3,39.3,39.28,39.3,14598.0,36.891,36.891,36.8722,36.891,14598.0
2018-08-02 12:20:00,39.31,39.41,39.31,39.39,28047.0,36.9004,36.9943,36.9004,36.9755,28047.0
2018-08-02 12:30:00,39.4,39.41,39.38,39.4,22836.0,36.9849,36.9943,36.9661,36.9849,22836.0
2018-08-02 12:40:00,39.4,39.45,39.39,39.43,30735.0,36.9849,37.0318,36.9755,37.013,30735.0
2018-08-02 12:50:00,39.43,39.43,39.37,39.38,22351.0,37.013,37.013,36.9567,36.9661,22351.0
2018-08-02 13:00:00,39.38,39.39,39.36,39.38,14643.0,36.9661,36.9755,36.9473,36.9661,14643.0
2018-08-02 13:10:00,39.38,39.4,39.33,39.38,19339.0,36.9661,36.9849,36.9192,36.9661,19339.0
2018-08-02 13:20:00,39.39,39.41,39.38,39.39,12347.0,36.9755,36.9943,36.9661,36.9755,12347.0
2018-08-02 13:30:00,39.4,39.44,39.4,39.43,16564.0,36.9849,37.0224,36.9849,37.013,16564.0
2018-08-02 13:40:00,39.44,39.45,39.43,39.44,15455.0,37.0224,37.0318,37.013,37.0224,15455.0
2018-08-02 13:50:00,39.44,39.47,39.44,39.46,12808.0,37.0224,37.0506,37.0224,37.0412,12808.0
2018-08-02 14:00:00,39.46,39.51,39.46,39.51,24362.0,37.0412,37.0881,37.0412,37.0881,24362.0
2018-08-02 14:10:00,39.5,39.5,39.44,39.44,8968.0,37.0787,37.0787,37.0224,37.0224,8968.0
2018-08-02 14:20:00,39.42,39.43,39.4,39.42,14249.0,37.0036,37.013,36.9849,37.0036,14249.0
2018-08-02 14:30:00,39.42,39.45,39.42,39.45,8586.0,37.0036,37.0318,37.0036,37.0318,8586.0
2018-08-02 14:40:00,39.45,39.45,39.42,39.43,9672.0,37.0318,37.0318,37.0036,37.013,9672.0
2018-08-02 14:50:00,39.44,39.46,39.44,39.45,15711.0,37.0224,37.0412,37.0224,37.0318,15711.0
2018-08-02 15:00:00,39.45,39.45,39.4,39.4,104103.0,37.0318,37.0318,36.9849,36.9849,104103.0
2018-08-02 15:10:00,39.4,39.41,39.37,39.41,131988.0,36.9849,36.9943,36.9567,36.9943,131988.0
2018-08-02 15:20:00,39.41,39.41,39.39,39.39,17335.0,36.9943,36.9943,36.9755,36.9755,17335.0
2018-08-02 15:30:00,39.39,39.39,39.37,39.39,25691.0,36.9755,36.9755,36.9567,36.9755,25691.0
2018-08-02 15:40:00,39.39,39.43,39.39,39.42,35701.0,36.9755,37.013,36.9755,37.0036,35701.0
2018-08-02 15:50:00,39.42,39.43,39.37,39.38,88322.0,37.0036,37.013,36.9567,36.9661,88322.0
2018-08-03 09:30:00,39.38,39.64,39.38,39.54,58085.0,36.9661,37.2102,36.9661,37.1163,58085.0
2018-08-03 09:40:00,39.54,39.67,39.5,39.58,64957.0,37.1163,37.2383,37.0787,37.1538,64957.0
2018-08-03 09:50:00,39.57,39.58,39.42,39.46,65853.0,37.1444,37.1538,37.0036,37.0412,65853.0
2018-08-03 10:00:00,39.47,39.49,39.39,39.4,27054.0,37.0506,37.0694,36.9755,36.9849,27054.0
2018-08-03 10:10:00,39.41,39.42,39.36,39.39,33247.0,36.9943,37.0036,36.9473,36.9755,33247.0
2018-08-03 10:20:00,39.39,39.48,39.38,39.47,29003.0,36.9755,37.06,36.9661,37.0506,29003.0
2018-08-03 10:30:00,39.47,39.48,39.34,39.35,16022.0,37.0506,37.06,36.9285,36.9379,16022.0
2018-08-03 10:40:00,39.35,39.39,39.32,39.35,42562.0,36.9379,36.9755,36.9098,36.9379,42562.0
2018-08-03 10:50:00,39.36,39.39,39.33,39.35,47016.0,36.9473,36.9755,36.9192,36.9379,47016.0
2018-08-03 11:00:00,39.36,39.38,39.36,39.36,15710.0,36.9473,36.9661,36.9473,36.9473,15710.0
2018-08-03 11:10:00,39.35,39.37,39.28,39.28,11150.0,36.9379,36.9567,36.8722,36.8722,11150.0
2018-08-03 11:20:00,39.29,39.34,39.24,39.25,29784.0,36.8816,36.9285,36.8347,36.8441,29784.0
2018-08-03 11:30:00,39.25,39.33,39.25,39.32,40871.0,36.8441,36.9192,36.8441,36.9098,40871.0
2018-08-03 11:40:00,39.32,39.34,39.28,39.28,12571.0,36.9098,36.9285,36.8722,36.8722,12571.0
2018-08-03 11:50:00,39.29,39.31,39.25,39.27,11571.0,36.8816,36.9004,36.8441,36.8628,11571.0
2018-08-03 12:00:00,39.27,39.31,39.27,39.3,12710.0,36.8628,36.9004,36.8628,36.891,12710.0
2018-08-03 12:10:00,39.29,39.34,39.28,39.31,19438.0,36.8816,36.9285,36.8722,36.9004,19438.0
2018-08-03 12:20:00,39.31,39.32,39.3,39.32,12381.0,36.9004,36.9098,36.891,36.9098,12381.0
2018-08-03 12:30:00,39.32,39.35,39.32,39.35,15835.0,36.9098,36.9379,36.9098,36.9379,15835.0
2018-08-03 12:40:00,39.35,39.35,39.3,39.31,6149.0,36.9379,36.9379,36.891,36.9004,6149.0
2018-08-03 12:50:00,39.3,39.34,39.3,39.33,8931.0,36.891,36.9285,36.891,36.9192,8931.0
2018-08-03 13:00:00,39.33,39.34,39.31,39.34,8168.0,36.9192,36.9285,36.9004,36.9285,8168.0
2018-08-03 13:10:00,39.34,39.35,39.31,39.34,12477.0,36.9285,36.9379,36.9004,36.9285,12477.0
2018-08-03 13:20:00,39.34,39.38,39.34,39.38,11225.0,36.9285,36.9661,36.9285,36.9661,11225.0
2018-08-03 13:30:00,39.39,39.39,39.36,39.39,8293.0,36.9755,36.9755,36.9473,36.9755,8293.0
2018-08-03 13:40:00,39.39,39.4,39.38,39.39,12450.0,36.9755,36.9849,36.9661,36.9755,12450.0
2018-08-03 13:50:00,39.39,39.41,39.39,39.39,12094.0,36.9755,36.9943,36.9755,36.9755,12094.0
2018-08-03 14:00:00,39.39,39.39,39.37,39.39,7200.0,36.9755,36.9755,36.9567,36.9755,7200.0
2018-08-03 14:10:00,39.39,39.39,39.37,39.39,4699.0,36.9755,36.9755,36.9567,36.9755,4699.0
2018-08-03 14:20:00,39.39,39.41,39.38,39.4,8171.0,36.9755,36.9943,36.9661,36.9849,8171.0
2018-08-03 14:30:00,39.4,39.47,39.4,39.46,40100.0,36.9849,37.0506,36.9849,37.0412,40100.0
2018-08-03 14:40:00,39.46,39.5,39.45,39.5,35963.0,37.0412,37.0787,37.0318,37.0787,35963.0
2018-08-03 14:50:00,39.51,39.51,39.46,39.46,19128.0,37.0881,37.0881,37.0412,37.0412,19128.0
2018-08-03 15:00:00,39.47,39.49,39.46,39.48,35588.0,37.0506,37.0694,37.0412,37.06,35588.0
2018-08-03 15:10:00,39.48,39.52,39.47,39.52,17957.0,37.06,37.0975,37.0506,37.0975,17957.0
2018-08-03 15:20:00,39.52,39.54,39.51,39.52,116360.0,37.0975,37.1163,37.0881,37.0975,116360.0
2018-08-03 15:30:00,39.52,39.52,39.49,39.51,56015.0,37.0975,37.0975,37.0694,37.0881,56015.0
2018-08-03 15:40:00,39.51,39.52,39.48,39.5,65836.0,37.0881,37.0975,37.06,37.0787,65836.0
2018-08-03 15:50:00,39.5,39.52,39.48,39.49,278931.0,37.0787,37.0975,37.06,37.0694,278931.0
2018-08-06 09:30:00,39.43,39.49,39.29,39.37,50655.0,37.013,37.0694,36.8816,36.9567,50655.0
2018-08-06 09:40:00,39.37,39.4,39.28,39.36,87265.0,36.9567,36.9849,36.8722,36.9473,87265.0
2018-08-06 09:50:00,39.37,39.44,39.33,39.4,64385.0,36.9567,37.0224,36.9192,36.9849,64385.0
2018-08-06 10:00:00,39.39,39.46,39.37,39.46,62284.0,36.9755,37.0412,36.9567,37.0412,62284.0
2018-08-06 10:10:00,39.46,39.62,39.46,39.61,104107.0,37.0412,37.1914,37.0412,37.182,104107.0
2018-08-06 10:20:00,39.6,39.62,39.5,39.5,131260.0,37.1726,37.1914,37.0787,37.0787,131260.0
2018-08-06 10:30:00,39.5,39.63,39.5,39.63,45866.0,37.0787,37.2008,37.0787,37.2008,45866.0
2018-08-06 10:40:00,39.62,39.62,39.54,39.55,34533.0,37.1914,37.1914,37.1163,37.1257,34533.0
2018-08-06 10:50:00,39.54,39.55,39.48,39.53,64716.0,37.1163,37.1257,37.06,37.1069,64716.0
2018-08-06 11:00:00,39.53,39.57,39.53,39.54,28536.0,37.1069,37.1444,37.1069,37.1163,28536.0
2018-08-06 11:10:00,39.54,39.54,39.46,39.47,17228.0,37.1163,37.1163,37.0412,37.0506,17228.0
2018-08-06 11:20:00,39.48,39.57,39.48,39.55,25058.0,37.06,37.1444,37.06,37.1257,25058.0
2018-08-06 11:30:00,39.55,39.55,39.52,39.53,30758.0,37.1257,37.1257,37.0975,37.1069,30758.0
2018-08-06 11:40:00,39.54,39.55,39.5,39.5,24865.0,37.1163,37.1257,37.0787,37.0787,24865.0
2018-08-06 11:50:00,39.49,39.49,39.45,39.46,15187.0,37.0694,37.0694,37.0318,37.0412,15187.0
2018-08-06 12:00:00,39.45,39.53,39.45,39.52,23911.0,37.0318,37.1069,37.0318,37.0975,23911.0
2018-08-06 12:10:00,39.53,39.57,39.53,39.57,23400.0,37.1069,37.1444,37.1069,37.1444,23400.0
2018-08-06 12:20:00,39.57,39.58,39.54,39.56,25586.0,37.1444,37.1538,37.1163,37.1351,25586.0
2018-08-06 12:30:00,39.56,39.61,39.56,39.59,20459.0,37.1351,37.182,37.1351,37.1632,20459.0
2018-08-06 12:40:00,39.58,39.58,39.52,39.52,8062.0,37.1538,37.1538,37.0975,37.0975,8062.0
2018-08-06 12:50:00,39.52,39.59,39.52,39.58,8770.0,37.0975,37.1632,37.0975,37.1538,8770.0
2018-08-06 13:00:00,39.58,39.59,39.55,39.58,32003.0,37.1538,37.1632,37.1257,37.1538,32003.0
2018-08-06 13:10:00,39.58,39.59,39.56,39.56,15283.0,37.1538,37.1632,37.1351,37.1351,15283.0
2018-08-06 13:20:00,39.56,39.57,39.54,39.56,46908.0,37.1351,37.1444,37.1163,37.1351,46908.0
2018-08-06 13:30:00,39.56,39.56,39.53,39.54,85325.0,37.1351,37.1351,37.1069,37.1163,85325.0
2018-08-06 13:40:00,39.54,39.54,39.5,39.51,30201.0,37.1163,37.1163,37.0787,37.0881,30201.0
2018-08-06 13:50:00,39.5,39.52,39.49,39.52,17470.0,37.0787,37.0975,37.0694,37.0975,17470.0
2018-08-06 14:00:00,39.52,39.58,39.52,39.56,13534.0,37.0975,37.1538,37.0975,37.1351,13534.0
2018-08-06 14:10:00,39.56,39.59,39.55,39.59,21160.0,37.1351,37.1632,37.1257,37.1632,21160.0
2018-08-06 14:20:00,39.59,39.6,39.58,39.58,29630.0,37.1632,37.1726,37.1538,37.1538,29630.0
2018-08-06 14:30:00,39.58,39.58,39.55,39.55,82583.0,37.1538,37.1538,37.1257,37.1257,82583.0
2018-08-06 14:40:00,39.55,39.58,39.54,39.56,13770.0,37.1257,37.1538,37.1163,37.1351,13770.0
2018-08-06 14:50:00,39.57,39.59,39.56,39.59,68490.0,37.1444,37.1632,37.1351,37.1632,68490.0
2018-08-06 15:00:00,39.58,39.58,39.54,39.54,41629.0,37.1538,37.1538,37.1163,37.1163,41629.0
2018-08-06 15:10:00,39.54,39.54,39.51,39.53,24644.0,37.1163,37.1163,37.0881,37.1069,24644.0
2018-08-06 15:20:00,39.54,39.55,39.53,39.54,16323.0,37.1163,37.1257,37.1069,37.1163,16323.0
2018-08-06 15:30:00,39.54,39.58,39.54,39.57,32302.0,37.1163,37.1538,37.1163,37.1444,32302.0
2018-08-06 15:40:00,39.56,39.57,39.54,39.56,58011.0,37.1351,37.1444,37.1163,37.1351,58011.0
2018-08-06 15:50:00,39.57,39.58,39.55,39.58,104688.0,37.1444,37.1538,37.1257,37.1538,104688.0
2018-08-07 09:30:00,39.62,39.84,39.62,39.84,143591.0,37.1914,37.3979,37.1914,37.3979,143591.0
2018-08-07 09:40:00,39.84,39.92,39.81,39.83,89105.0,37.3979,37.473,37.3697,37.3885,89105.0
2018-08-07 09:50:00,39.82,39.87,39.81,39.85,71591.0,37.3791,37.4261,37.3697,37.4073,71591.0
2018-08-07 10:00:00,39.85,39.96,39.81,39.95,74648.0,37.4073,37.5105,37.3697,37.5012,74648.0
2018-08-07 10:10:00,39.96,40.0,39.92,39.98,28561.0,37.5105,37.5481,37.473,37.5293,28561.0
2018-08-07 10:20:00,39.98,40.0,39.96,39.96,30960.0,37.5293,37.5481,37.5105,37.5105,30960.0
2018-08-07 10:30:00,39.97,39.99,39.91,39.99,41164.0,37.5199,37.5387,37.4636,37.5387,41164.0
2018-08-07 10:40:00,39.99,40.02,39.97,40.01,115402.0,37.5387,37.5669,37.5199,37.5575,115402.0
2018-08-07 10:50:00,40.01,40.03,39.95,39.97,28845.0,37.5575,37.5763,37.5012,37.5199,28845.0
2018-08-07 11:00:00,39.97,40.04,39.97,40.02,22196.0,37.5199,37.5856,37.5199,37.5669,22196.0
2018-08-07 11:10:00,40.02,40.08,40.01,40.01,17400.0,37.5669,37.6232,37.5575,37.5575,17400.0
2018-08-07 11:20:00,40.01,40.04,39.99,40.04,56321.0,37.5575,37.5856,37.5387,37.5856,56321.0
2018-08-07 11:30:00,40.04,40.13,40.01,40.12,116451.0,37.5856,37.6701,37.5575,37.6607,116451.0
2018-08-07 11:40:00,40.12,40.12,40.03,40.07,92450.0,37.6607,37.6607,37.5763,37.6138,92450.0
2018-08-07 11:50:00,40.07,40.09,40.04,40.07,28117.0,37.6138,37.6326,37.5856,37.6138,28117.0
2018-08-07 12:00:00,40.07,40.09,40.06,40.08,23858.0,37.6138,37.6326,37.6044,37.6232,23858.0
2018-08-07 12:10:00,40.08,40.09,40.05,40.06,107719.0,37.6232,37.6326,37.595,37.6044,107719.0
2018-08-07 12:20:00,40.06,40.06,40.02,40.05,34615.0,37.6044,37.6044,37.5669,37.595,34615.0
2018-08-07 12:30:00,40.05,40.09,40.03,40.08,17470.0,37.595,37.6326,37.5763,37.6232,17470.0
2018-08-07 12:40:00,40.08,40.1,40.07,40.09,22730.0,37.6232,37.642,37.6138,37.6326,22730.0
2018-08-07 12:50:00,40.09,40.11,40.03,40.04,44717.0,37.6326,37.6513,37.5763,37.5856,44717.0
2018-08-07 13:00:00,40.04,40.07,40.03,40.04,15065.0,37.5856,37.6138,37.5763,37.5856,15065.0
2018-08-07 13:10:00,40.04,40.07,39.99,39.99,11670.0,37.5856,37.6138,37.5387,37.5387,11670.0
2018-08-07 13:20:00,39.99,40.02,39.97,40.01,32757.0,37.5387,37.5669,37.5199,37.5575,32757.0
2018-08-07 13:30:00,40.0,40.02,39.99,39.99,22978.0,37.5481,37.5669,37.5387,37.5387,22978.0
2018-08-07 13:40:00,39.99,40.05,39.97,40.04,19538.0,37.5387,37.595,37.5199,37.5856,19538.0
2018-08-07 13:50:00,40.03,40.04,40.0,40.0,17389.0,37.5763,37.5856,37.5481,37.5481,17389.0
2018-08-07 14:00:00,40.0,40.02,39.99,39.99,21325.0,37.5481,37.5669,37.5387,37.5387,21325.0
2018-08-07 14:10:00,40.0,40.01,39.97,39.97,45450.0,37.5481,37.5575,37.5199,37.5199,45450.0
2018-08-07 14:20:00,39.98,40.06,39.97,40.05,27356.0,37.5293,37.6044,37.5199,37.595,27356.0
2018-08-07 14:30:00,40.04,40.04,40.0,40.03,14939.0,37.5856,37.5856,37.5481,37.5763,14939.0
2018-08-07 14:40:00,40.02,40.02,39.99,40.01,28048.0,37.5669,37.5669,37.5387,37.5575,28048.0
2018-08-07 14:50:00,40.01,40.04,40.0,40.03,131374.0,37.5575,37.5856,37.5481,37.5763,131374.0
2018-08-07 15:00:00,40.03,40.03,39.97,39.99,38321.0,37.5763,37.5763,37.5199,37.5387,38321.0
2018-08-07 15:10:00,39.99,39.99,39.98,39.98,21568.0,37.5387,37.5387,37.5293,37.5293,21568.0
2018-08-07 15:20:00,39.98,40.02,39.97,40.0,52670.0,37.5293,37.5669,37.5199,37.5481,52670.0
2018-08-07 15:30:00,40.0,40.03,39.99,40.0,46681.0,37.5481,37.5763,37.5387,37.5481,46681.0
2018-08-07 15:40:00,40.0,40.02,39.99,40.01,54340.0,37.5481,37.5669,37.5387,37.5575,54340.0
2018-08-07 15:50:00,40.01,40.02,39.96,39.98,240276.0,37.5575,37.5669,37.5105,37.5293,240276.0
2018-08-08 09:30:00,39.95,40.08,39.87,39.94,46440.0,37.5012,37.6232,37.4261,37.4918,46440.0
2018-08-08 09:40:00,39.92,39.95,39.83,39.88,39332.0,37.473,37.5012,37.3885,37.4354,39332.0
2018-08-08 09:50:00,39.88,39.93,39.87,39.91,40008.0,37.4354,37.4824,37.4261,37.4636,40008.0
2018-08-08 10:00:00,39.91,39.93,39.86,39.9,42451.0,37.4636,37.4824,37.4167,37.4542,42451.0
2018-08-08 10:10:00,39.89,39.91,39.79,39.79,68109.0,37.4448,37.4636,37.351,37.351,68109.0
2018-08-08 10:20:00,39.79,39.8,39.73,39.78,86866.0,37.351,37.3603,37.2946,37.3416,86866.0
2018-08-08 10:30:00,39.77,39.78,39.69,39.71,89458.0,37.3322,37.3416,37.2571,37.2759,89458.0
2018-08-08 10:40:00,39.72,39.73,39.69,39.71,69486.0,37.2853,37.2946,37.2571,37.2759,69486.0
2018-08-08 10:50:00,39.72,39.75,39.72,39.75,64032.0,37.2853,37.3134,37.2853,37.3134,64032.0
2018-08-08 11:00:00,39.76,39.78,39.74,39.75,41935.0,37.3228,37.3416,37.304,37.3134,41935.0
2018-08-08 11:10:00,39.75,39.81,39.73,39.79,52987.0,37.3134,37.3697,37.2946,37.351,52987.0
2018-08-08 11:20:00,39.79,39.8,39.77,39.8,26076.0,37.351,37.3603,37.3322,37.3603,26076.0
2018-08-08 11:30:00,39.79,39.87,39.79,39.85,67568.0,37.351,37.4261,37.351,37.4073,67568.0
2018-08-08 11:40:00,39.85,39.91,39.84,39.91,25307.0,37.4073,37.4636,37.3979,37.4636,25307.0
2018-08-08 11:50:00,39.91,39.92,39.88,39.9,56253.0,37.4636,37.473,37.4354,37.4542,56253.0
2018-08-08 12:00:00,39.9,39.91,39.85,39.87,57297.0,37.4542,37.4636,37.4073,37.4261,57297.0
2018-08-08 12:10:00,39.87,39.88,39.86,39.86,24192.0,37.4261,37.4354,37.4167,37.4167,24192.0
2018-08-08 12:20:00,39.87,39.87,39.81,39.84,50054.0,37.4261,37.4261,37.3697,37.3979,50054.0
2018-08-08 12:30:00,39.84,39.9,39.83,39.89,37188.0,37.3979,37.4542,37.3885,37.4448,37188.0
2018-08-08 12:40:00,39.89,39.9,39.88,39.88,19229.0,37.4448,37.4542,37.4354,37.4354,19229.0
2018-08-08 12:50:00,39.88,39.88,39.83,39.84,54525.0,37.4354,37.4354,37.3885,37.3979,54525.0
2018-08-08 13:00:00,39.84,39.9,39.84,39.89,50774.0,37.3979,37.4542,37.3979,37.4448,50774.0
2018-08-08 13:10:00,39.9,39.92,39.89,39.92,15306.0,37.4542,37.473,37.4448,37.473,15306.0
2018-08-08 13:20:00,39.92,39.92,39.88,39.88,22635.0,37.473,37.473,37.4354,37.4354,22635.0
2018-08-08 13:30:00,39.89,39.92,39.89,39.89,18897.0,37.4448,37.473,37.4448,37.4448,18897.0
2018-08-08 13:40:00,39.88,39.89,39.86,39.89,47326.0,37.4354,37.4448,37.4167,37.4448,47326.0
2018-08-08 13:50:00,39.89,39.9,39.86,39.87,53961.0,37.4448,37.4542,37.4167,37.4261,53961.0
2018-08-08 14:00:00,39.87,39.87,39.85,39.85,13556.0,37.4261,37.4261,37.4073,37.4073,13556.0
2018-08-08 14:10:00,39.84,39.84,39.81,39.82,24640.0,37.3979,37.3979,37.3697,37.3791,24640.0
2018-08-08 14:20:00,39.82,39.83,39.79,39.81,55412.0,37.3791,37.3885,37.351,37.3697,55412.0
2018-08-08 14:30:00,39.81,39.84,39.79,39.8,45040.0,37.3697,37.3979,37.351,37.3603,45040.0
2018-08-08 14:40:00,39.8,39.8,39.77,39.77,39285.0,37.3603,37.3603,37.3322,37.3322,39285.0
2018-08-08 14:50:00,39.77,39.78,39.74,39.76,94190.0,37.3322,37.3416,37.304,37.3228,94190.0
2018-08-08 15:00:00,39.76,39.77,39.75,39.77,17984.0,37.3228,37.3322,37.3134,37.3322,17984.0
2018-08-08 15:10:00,39.76,39.81,39.76,39.79,23113.0,37.3228,37.3697,37.3228,37.351,23113.0
2018-08-08 15:20:00,39.78,39.82,39.78,39.82,29383.0,37.3416,37.3791,37.3416,37.3791,29383.0
2018-08-08 15:30:00,39.82,39.82,39.78,39.79,79481.0,37.3791,37.3791,37.3416,37.351,79481.0
2018-08-08 15:40:00,39.8,39.81,39.77,39.78,39641.0,37.3603,37.3697,37.3322,37.3416,39641.0
2018-08-08 15:50:00,39.79,39.79,39.73,39.74,384807.0,37.351,37.351,37.2946,37.304,384807.0
2018-08-09 09:30:00,39.78,39.91,39.78,39.86,48527.0,37.3416,37.4636,37.3416,37.4167,48527.0
2018-08-09 09:40:00,39.87,40.06,39.87,40.04,54828.0,37.4261,37.6044,37.4261,37.5856,54828.0
2018-08-09 09:50:00,40.04,40.05,40.01,40.01,69878.0,37.5856,37.595,37.5575,37.5575,69878.0
2018-08-09 10:00:00,40.02,40.09,40.02,40.03,41952.0,37.5669,37.6326,37.5669,37.5763,41952.0
2018-08-09 10:10:00,40.03,40.11,40.02,40.1,21230.0,37.5763,37.6513,37.5669,37.642,21230.0
2018-08-09 10:20:00,40.1,40.11,40.08,40.09,17814.0,37.642,37.6513,37.6232,37.6326,17814.0
2018-08-09 10:30:00,40.09,40.13,40.09,40.1,15016.0,37.6326,37.6701,37.6326,37.642,15016.0
2018-08-09 10:40:00,40.1,40.19,40.1,40.13,46966.0,37.642,37.7264,37.642,37.6701,46966.0
2018-08-09 10:50:00,40.13,40.14,40.1,40.1,12012.0,37.6701,37.6795,37.642,37.642,12012.0
2018-08-09 11:00:00,40.09,40.1,40.06,40.06,22454.0,37.6326,37.642,37.6044,37.6044,22454.0
2018-08-09 11:10:00,40.06,40.06,39.98,39.99,20005.0,37.6044,37.6044,37.5293,37.5387,20005.0
2018-08-09 11:20:00,39.99,40.01,39.95,39.97,21165.0,37.5387,37.5575,37.5012,37.5199,21165.0
2018-08-09 11:30:00,39.97,39.97,39.9,39.91,37576.0,37.5199,37.5199,37.4542,37.4636,37576.0
2018-08-09 11:40:00,39.91,39.94,39.88,39.9,19178.0,37.4636,37.4918,37.4354,37.4542,19178.0
2018-08-09 11:50:00,39.89,39.97,39.87,39.96,18434.0,37.4448,37.5199,37.4261,37.5105,18434.0
2018-08-09 12:00:00,39.97,39.98,39.95,39.97,10591.0,37.5199,37.5293,37.5012,37.5199,10591.0
2018-08-09 12:10:00,39.97,39.97,39.94,39.94,21521.0,37.5199,37.5199,37.4918,37.4918,21521.0
2018-08-09 12:20:00,39.94,39.97,39.94,39.96,16509.0,37.4918,37.5199,37.4918,37.5105,16509.0
2018-08-09 12:30:00,39.96,40.0,39.96,40.0,5750.0,37.5105,37.5481,37.5105,37.5481,5750.0
2018-08-09 12:40:00,39.99,40.06,39.98,40.06,16557.0,37.5387,37.6044,37.5293,37.6044,16557.0
2018-08-09 12:50:00,40.05,40.12,40.05,40.1,9510.0,37.595,37.6607,37.595,37.642,9510.0
2018-08-09 13:00:00,40.1,40.1,40.03,40.03,24437.0,37.642,37.642,37.5763,37.5763,24437.0
2018-08-09 13:10:00,40.03,40.06,40.03,40.04,21220.0,37.5763,37.6044,37.5763,37.5856,21220.0
2018-08-09 13:20:00,40.03,40.04,40.01,40.01,15915.0,37.5763,37.5856,37.5575,37.5575,15915.0
2018-08-09 13:30:00,40.02,40.03,39.99,40.0,10670.0,37.5669,37.5763,37.5387,37.5481,10670.0
2018-08-09 13:40:00,39.99,40.02,39.98,40.0,32962.0,37.5387,37.5669,37.5293,37.5481,32962.0
2018-08-09 13:50:00,40.0,40.01,39.98,40.0,14734.0,37.5481,37.5575,37.5293,37.5481,14734.0
2018-08-09 14:00:00,40.0,40.01,39.98,39.98,12473.0,37.5481,37.5575,37.5293,37.5293,12473.0
2018-08-09 14:10:00,39.97,39.98,39.96,39.97,17243.0,37.5199,37.5293,37.5105,37.5199,17243.0
2018-08-09 14:20:00,39.97,39.97,39.93,39.94,13262.0,37.5199,37.5199,37.4824,37.4918,13262.0
2018-08-09 14:30:00,39.94,39.99,39.94,39.97,29494.0,37.4918,37.5387,37.4918,37.5199,29494.0
2018-08-09 14:40:00,39.97,39.97,39.92,39.93,8993.0,37.5199,37.5199,37.473,37.4824,8993.0
2018-08-09 14:50:00,39.93,39.93,39.91,39.91,17139.0,37.4824,37.4824,37.4636,37.4636,17139.0
2018-08-09 15:00:00,39.91,39.91,39.89,39.89,13057.0,37.4636,37.4636,37.4448,37.4448,13057.0
2018-08-09 15:10:00,39.9,39.91,39.89,39.9,19303.0,37.4542,37.4636,37.4448,37.4542,19303.0
2018-08-09 15:20:00,39.91,39.92,39.88,39.91,56009.0,37.4636,37.473,37.4354,37.4636,56009.0
2018-08-09 15:30:00,39.91,39.94,39.9,39.93,47445.0,37.4636,37.4918,37.4542,37.4824,47445.0
2018-08-09 15:40:00,39.93,39.93,39.86,39.86,65215.0,37.4824,37.4824,37.4167,37.4167,65215.0
2018-08-09 15:50:00,39.86,39.88,39.84,39.86,221405.0,37.4167,37.4354,37.3979,37.4167,221405.0
2018-08-10 09:30:00,39.66,39.7,39.27,39.27,157905.0,37.2289,37.2665,36.8628,36.8628,157905.0
2018-08-10 09:40:00,39.27,39.37,39.25,39.26,98192.0,36.8628,36.9567,36.8441,36.8534,98192.0
2018-08-10 09:50:00,39.26,39.34,39.2,39.25,83329.0,36.8534,36.9285,36.7971,36.8441,83329.0
2018-08-10 10:00:00,39.24,39.26,39.17,39.25,38594.0,36.8347,36.8534,36.769,36.8441,38594.0
2018-08-10 10:10:00,39.26,39.38,39.26,39.38,103561.0,36.8534,36.9661,36.8534,36.9661,103561.0
2018-08-10 10:20:00,39.38,39.38,39.3,39.32,55064.0,36.9661,36.9661,36.891,36.9098,55064.0
2018-08-10 10:30:00,39.33,39.38,39.32,39.35,50127.0,36.9192,36.9661,36.9098,36.9379,50127.0
2018-08-10 10:40:00,39.35,39.41,39.33,39.41,28013.0,36.9379,36.9943,36.9192,36.9943,28013.0
2018-08-10 10:50:00,39.4,39.52,39.39,39.51,43817.0,36.9849,37.0975,36.9755,37.0881,43817.0
2018-08-10 11:00:00,39.51,39.53,39.46,39.48,131445.0,37.0881,37.1069,37.0412,37.06,131445.0
2018-08-10 11:10:00,39.48,39.52,39.46,39.52,33641.0,37.06,37.0975,37.0412,37.0975,33641.0
2018-08-10 11:20:00,39.52,39.57,39.51,39.54,28192.0,37.0975,37.1444,37.0881,37.1163,28192.0
2018-08-10 11:30:00,39.53,39.58,39.53,39.55,73086.0,37.1069,37.1538,37.1069,37.1257,73086.0
2018-08-10 11:40:00,39.55,39.56,39.51,39.54,73668.0,37.1257,37.1351,37.0881,37.1163,73668.0
2018-08-10 11:50:00,39.54,39.58,39.5,39.53,31202.0,37.1163,37.1538,37.0787,37.1069,31202.0
2018-08-10 12:00:00,39.53,39.53,39.48,39.5,23906.0,37.1069,37.1069,37.06,37.0787,23906.0
2018-08-10 12:10:00,39.5,39.52,39.48,39.51,30904.0,37.0787,37.0975,37.06,37.0881,30904.0
2018-08-10 12:20:00,39.5,39.51,39.45,39.46,29604.0,37.0787,37.0881,37.0318,37.0412,29604.0
2018-08-10 12:30:00,39.47,39.47,39.44,39.44,16731.0,37.0506,37.0506,37.0224,37.0224,16731.0
2018-08-10 12:40:00,39.44,39.46,39.43,39.43,18750.0,37.0224,37.0412,37.013,37.013,18750.0
2018-08-10 12:50:00,39.43,39.44,39.4,39.41,22430.0,37.013,37.0224,36.9849,36.9943,22430.0
2018-08-10 13:00:00,39.41,39.41,39.37,39.39,17356.0,36.9943,36.9943,36.9567,36.9755,17356.0
2018-08-10 13:10:00,39.39,39.4,39.36,39.37,12449.0,36.9755,36.9849,36.9473,36.9567,12449.0
2018-08-10 13:20:00,39.36,39.4,39.35,39.36,33559.0,36.9473,36.9849,36.9379,36.9473,33559.0
2018-08-10 13:30:00,39.36,39.36,39.31,39.31,30920.0,36.9473,36.9473,36.9004,36.9004,30920.0
2018-08-10 13:40:00,39.31,39.32,39.26,39.3,46981.0,36.9004,36.9098,36.8534,36.891,46981.0
2018-08-10 13:50:00,39.3,39.31,39.29,39.3,19303.0,36.891,36.9004,36.8816,36.891,19303.0
2018-08-10 14:00:00,39.3,39.3,39.25,39.29,21665.0,36.891,36.891,36.8441,36.8816,21665.0
2018-08-10 14:10:00,39.28,39.3,39.26,39.26,11677.0,36.8722,36.891,36.8534,36.8534,11677.0
2018-08-10 14:20:00,39.26,39.26,39.15,39.16,58658.0,36.8534,36.8534,36.7502,36.7596,58658.0
2018-08-10 14:30:00,39.16,39.22,39.15,39.21,23374.0,36.7596,36.8159,36.7502,36.8065,23374.0
2018-08-10 14:40:00,39.21,39.26,39.19,39.25,16059.0,36.8065,36.8534,36.7877,36.8441,16059.0
2018-08-10 14:50:00,39.26,39.29,39.26,39.28,12798.0,36.8534,36.8816,36.8534,36.8722,12798.0
2018-08-10 15:00:00,39.27,39.27,39.23,39.26,43033.0,36.8628,36.8628,36.8253,36.8534,43033.0
2018-08-10 15:10:00,39.25,39.29,39.23,39.29,24127.0,36.8441,36.8816,36.8253,36.8816,24127.0
2018-08-10 15:20:00,39.29,39.38,39.29,39.34,47791.0,36.8816,36.9661,36.8816,36.9285,47791.0
2018-08-10 15:30:00,39.34,39.36,39.3,39.33,111466.0,36.9285,36.9473,36.891,36.9192,111466.0
2018-08-10 15:40:00,39.32,39.34,39.29,39.32,76360.0,36.9098,36.9285,36.8816,36.9098,76360.0
2018-08-10 15:50:00,39.32,39.36,39.31,39.32,247306.0,36.9098,36.9473,36.9004,36.9098,247306.0
2018-08-13 09:30:00,39.33,39.33,39.04,39.06,50905.0,36.9192,36.9192,36.6469,36.6657,50905.0
2018-08-13 09:40:00,39.04,39.12,38.99,39.09,81477.0,36.6469,36.722,36.6,36.6939,81477.0
2018-08-13 09:50:00,39.09,39.09,38.97,38.99,53498.0,36.6939,36.6939,36.5812,36.6,53498.0
2018-08-13 10:00:00,38.99,38.99,38.92,38.96,45356.0,36.6,36.6,36.5343,36.5718,45356.0
2018-08-13 10:10:00,38.96,39.01,38.94,39.0,54969.0,36.5718,36.6188,36.5531,36.6094,54969.0
2018-08-13 10:20:00,39.0,39.07,38.94,38.95,68503.0,36.6094,36.6751,36.5531,36.5625,68503.0
2018-08-13 10:30:00,38.95,39.03,38.95,38.98,57181.0,36.5625,36.6375,36.5625,36.5906,57181.0
2018-08-13 10:40:00,38.98,38.99,38.91,38.92,45188.0,36.5906,36.6,36.5249,36.5343,45188.0
2018-08-13 10:50:00,38.92,38.93,38.83,38.84,35515.0,36.5343,36.5437,36.4498,36.4592,35515.0
2018-08-13 11:00:00,38.84,38.9,38.8,38.8,53360.0,36.4592,36.5155,36.4216,36.4216,53360.0
2018-08-13 11:10:00,38.8,38.83,38.76,38.77,70150.0,36.4216,36.4498,36.3841,36.3935,70150.0
2018-08-13 11:20:00,38.77,38.8,38.71,38.73,46017.0,36.3935,36.4216,36.3372,36.3559,46017.0
2018-08-13 11:30:00,38.73,38.77,38.68,38.77,110014.0,36.3559,36.3935,36.309,36.3935,110014.0
2018-08-13 11:40:00,38.76,38.82,38.71,38.72,58010.0,36.3841,36.4404,36.3372,36.3466,58010.0
2018-08-13 11:50:00,38.72,38.72,38.62,38.62,56983.0,36.3466,36.3466,36.2527,36.2527,56983.0
2018-08-13 12:00:00,38.62,38.65,38.61,38.61,40194.0,36.2527,36.2808,36.2433,36.2433,40194.0
2018-08-13 12:10:00,38.61,38.63,38.58,38.59,51812.0,36.2433,36.2621,36.2151,36.2245,51812.0
2018-08-13 12:20:00,38.59,38.62,38.55,38.59,45031.0,36.2245,36.2527,36.187,36.2245,45031.0
2018-08-13 12:30:00,38.6,38.61,38.57,38.6,28569.0,36.2339,36.2433,36.2057,36.2339,28569.0
2018-08-13 12:40:00,38.59,38.62,38.58,38.58,33629.0,36.2245,36.2527,36.2151,36.2151,33629.0
2018-08-13 12:50:00,38.58,38.6,38.54,38.55,26770.0,36.2151,36.2339,36.1776,36.187,26770.0
2018-08-13 13:00:00,38.54,38.54,38.47,38.48,81787.0,36.1776,36.1776,36.1119,36.1213,81787.0
2018-08-13 13:10:00,38.49,38.53,38.47,38.53,57279.0,36.1306,36.1682,36.1119,36.1682,57279.0
2018-08-13 13:20:00,38.53,38.56,38.52,38.54,40806.0,36.1682,36.1964,36.1588,36.1776,40806.0
2018-08-13 13:30:00,38.54,38.6,38.54,38.58,38539.0,36.1776,36.2339,36.1776,36.2151,38539.0
2018-08-13 13:40:00,38.57,38.59,38.55,38.55,56852.0,36.2057,36.2245,36.187,36.187,56852.0
2018-08-13 13:50:00,38.54,38.62,38.54,38.58,18197.0,36.1776,36.2527,36.1776,36.2151,18197.0
2018-08-13 14:00:00,38.57,38.65,38.56,38.63,48415.0,36.2057,36.2808,36.1964,36.2621,48415.0
2018-08-13 14:10:00,38.64,38.69,38.64,38.66,11178.0,36.2715,36.3184,36.2715,36.2902,11178.0
2018-08-13 14:20:00,38.66,38.75,38.66,38.74,20225.0,36.2902,36.3747,36.2902,36.3653,20225.0
2018-08-13 14:30:00,38.74,38.78,38.71,38.76,34287.0,36.3653,36.4029,36.3372,36.3841,34287.0
2018-08-13 14:40:00,38.75,38.76,38.72,38.73,19113.0,36.3747,36.3841,36.3466,36.3559,19113.0
2018-08-13 14:50:00,38.73,38.74,38.68,38.7,30276.0,36.3559,36.3653,36.309,36.3278,30276.0
2018-08-13 15:00:00,38.69,38.7,38.66,38.67,24815.0,36.3184,36.3278,36.2902,36.2996,24815.0
2018-08-13 15:10:00,38.67,38.7,38.66,38.66,23145.0,36.2996,36.3278,36.2902,36.2902,23145.0
2018-08-13 15:20:00,38.67,38.68,38.63,38.63,34856.0,36.2996,36.309,36.2621,36.2621,34856.0
2018-08-13 15:30:00,38.64,38.69,38.64,38.68,90034.0,36.2715,36.3184,36.2715,36.309,90034.0
2018-08-13 15:40:00,38.68,38.7,38.64,38.64,229691.0,36.309,36.3278,36.2715,36.2715,229691.0
2018-08-13 15:50:00,38.64,38.64,38.61,38.63,791798.0,36.2715,36.2715,36.2433,36.2621,791798.0
2018-08-14 09:30:00,38.63,38.79,38.63,38.72,126501.0,36.2621,36.4123,36.2621,36.3466,126501.0
2018-08-14 09:40:00,38.73,38.92,38.73,38.82,92797.0,36.3559,36.5343,36.3559,36.4404,92797.0
2018-08-14 09:50:00,38.82,38.87,38.76,38.84,121922.0,36.4404,36.4874,36.3841,36.4592,121922.0
2018-08-14 10:00:00,38.84,38.91,38.81,38.87,163667.0,36.4592,36.5249,36.431,36.4874,163667.0
2018-08-14 10:10:00,38.87,38.99,38.87,38.96,66815.0,36.4874,36.6,36.4874,36.5718,66815.0
2018-08-14 10:20:00,38.96,39.03,38.96,38.98,79411.0,36.5718,36.6375,36.5718,36.5906,79411.0
2018-08-14 10:30:00,38.98,39.03,38.97,38.99,44080.0,36.5906,36.6375,36.5812,36.6,44080.0
2018-08-14 10:40:00,38.99,39.08,38.98,39.08,51711.0,36.6,36.6845,36.5906,36.6845,51711.0
2018-08-14 10:50:00,39.08,39.09,39.05,39.07,26064.0,36.6845,36.6939,36.6563,36.6751,26064.0
2018-08-14 11:00:00,39.08,39.17,39.07,39.16,30844.0,36.6845,36.769,36.6751,36.7596,30844.0
2018-08-14 11:10:00,39.16,39.19,39.09,39.09,26922.0,36.7596,36.7877,36.6939,36.6939,26922.0
2018-08-14 11:20:00,39.09,39.19,39.09,39.17,29200.0,36.6939,36.7877,36.6939,36.769,29200.0
2018-08-14 11:30:00,39.17,39.18,39.11,39.13,36684.0,36.769,36.7784,36.7126,36.7314,36684.0
2018-08-14 11:40:00,39.13,39.16,39.08,39.15,25244.0,36.7314,36.7596,36.6845,36.7502,25244.0
2018-08-14 11:50:00,39.15,39.16,39.06,39.07,32162.0,36.7502,36.7596,36.6657,36.6751,32162.0
2018-08-14 12:00:00,39.07,39.15,39.07,39.13,23786.0,36.6751,36.7502,36.6751,36.7314,23786.0
2018-08-14 12:10:00,39.14,39.15,39.11,39.13,17052.0,36.7408,36.7502,36.7126,36.7314,17052.0
2018-08-14 12:20:00,39.13,39.14,39.11,39.14,13112.0,36.7314,36.7408,36.7126,36.7408,13112.0
2018-08-14 12:30:00,39.14,39.2,39.14,39.19,26454.0,36.7408,36.7971,36.7408,36.7877,26454.0
2018-08-14 12:40:00,39.19,39.21,39.18,39.19,22852.0,36.7877,36.8065,36.7784,36.7877,22852.0
2018-08-14 12:50:00,39.19,39.2,39.11,39.12,17946.0,36.7877,36.7971,36.7126,36.722,17946.0
2018-08-14 13:00:00,39.12,39.16,39.11,39.13,29311.0,36.722,36.7596,36.7126,36.7314,29311.0
2018-08-14 13:10:00,39.13,39.15,39.11,39.14,14524.0,36.7314,36.7502,36.7126,36.7408,14524.0
2018-08-14 13:20:00,39.15,39.15,39.1,39.12,17510.0,36.7502,36.7502,36.7033,36.722,17510.0
2018-08-14 13:30:00,39.13,39.14,39.1,39.11,13260.0,36.7314,36.7408,36.7033,36.7126,13260.0
2018-08-14 13:40:00,39.12,39.16,39.11,39.15,15114.0,36.722,36.7596,36.7126,36.7502,15114.0
2018-08-14 13:50:00,39.15,39.17,39.11,39.16,70287.0,36.7502,36.769,36.7126,36.7596,70287.0
2018-08-14 14:00:00,39.16,39.17,39.13,39.14,7320.0,36.7596,36.769,36.7314,36.7408,7320.0
2018-08-14 14:10:00,39.14,39.15,39.13,39.15,12388.0,36.7408,36.7502,36.7314,36.7502,12388.0
2018-08-14 14:20:00,39.15,39.16,39.09,39.11,40308.0,36.7502,36.7596,36.6939,36.7126,40308.0
2018-08-14 14:30:00,39.11,39.14,39.1,39.13,102635.0,36.7126,36.7408,36.7033,36.7314,102635.0
2018-08-14 14:40:00,39.13,39.13,39.08,39.09,35063.0,36.7314,36.7314,36.6845,36.6939,35063.0
2018-08-14 14:50:00,39.09,39.12,39.09,39.11,26441.0,36.6939,36.722,36.6939,36.7126,26441.0
2018-08-14 15:00:00,39.11,39.13,39.1,39.12,47264.0,36.7126,36.7314,36.7033,36.722,47264.0
2018-08-14 15:10:00,39.13,39.17,39.12,39.16,93271.0,36.7314,36.769,36.722,36.7596,93271.0
2018-08-14 15:20:00,39.16,39.18,39.14,39.14,43056.0,36.7596,36.7784,36.7408,36.7408,43056.0
2018-08-14 15:30:00,39.14,39.14,39.09,39.12,34831.0,36.7408,36.7408,36.6939,36.722,34831.0
2018-08-14 15:40:00,39.12,39.12,39.03,39.04,116855.0,36.722,36.722,36.6375,36.6469,116855.0
2018-08-14 15:50:00,39.05,39.07,39.02,39.06,183339.0,36.6563,36.6751,36.6282,36.6657,183339.0
2018-08-15 09:30:00,38.9,38.9,38.8,38.84,127072.0,36.5155,36.5155,36.4216,36.4592,127072.0
2018-08-15 09:40:00,38.83,38.83,38.57,38.57,166946.0,36.4498,36.4498,36.2057,36.2057,166946.0
2018-08-15 09:50:00,38.56,38.65,38.54,38.63,105713.0,36.1964,36.2808,36.1776,36.2621,105713.0
2018-08-15 10:00:00,38.63,38.67,38.54,38.61,114275.0,36.2621,36.2996,36.1776,36.2433,114275.0
2018-08-15 10:10:00,38.61,38.72,38.59,38.69,95563.0,36.2433,36.3466,36.2245,36.3184,95563.0
2018-08-15 10:20:00,38.69,38.73,38.63,38.63,98452.0,36.3184,36.3559,36.2621,36.2621,98452.0
2018-08-15 10:30:00,38.62,38.73,38.62,38.72,358312.0,36.2527,36.3559,36.2527,36.3466,358312.0
2018-08-15 10:40:00,38.71,38.73,38.6,38.61,87512.0,36.3372,36.3559,36.2339,36.2433,87512.0
2018-08-15 10:50:00,38.6,38.61,38.56,38.57,105021.0,36.2339,36.2433,36.1964,36.2057,105021.0
2018-08-15 11:00:00,38.57,38.67,38.56,38.67,112428.0,36.2057,36.2996,36.1964,36.2996,112428.0
2018-08-15 11:10:00,38.69,38.76,38.68,38.75,480984.0,36.3184,36.3841,36.309,36.3747,480984.0
2018-08-15 11:20:00,38.75,38.82,38.73,38.77,121020.0,36.3747,36.4404,36.3559,36.3935,121020.0
2018-08-15 11:30:00,38.77,38.82,38.76,38.77,60701.0,36.3935,36.4404,36.3841,36.3935,60701.0
2018-08-15 11:40:00,38.77,38.78,38.72,38.78,54110.0,36.3935,36.4029,36.3466,36.4029,54110.0
2018-08-15 11:50:00,38.79,38.8,38.72,38.72,31790.0,36.4123,36.4216,36.3466,36.3466,31790.0
2018-08-15 12:00:00,38.72,38.81,38.72,38.8,38902.0,36.3466,36.431,36.3466,36.4216,38902.0
2018-08-15 12:10:00,38.8,38.87,38.79,38.86,12112.0,36.4216,36.4874,36.4123,36.478,12112.0
2018-08-15 12:20:00,38.86,38.87,38.82,38.86,127316.0,36.478,36.4874,36.4404,36.478,127316.0
2018-08-15 12:30:00,38.86,38.93,38.86,38.93,92938.0,36.478,36.5437,36.478,36.5437,92938.0
2018-08-15 12:40:00,38.94,38.94,38.9,38.92,24561.0,36.5531,36.5531,36.5155,36.5343,24561.0
2018-08-15 12:50:00,38.92,38.94,38.91,38.93,31203.0,36.5343,36.5531,36.5249,36.5437,31203.0
2018-08-15 13:00:00,38.93,38.99,38.93,38.98,65172.0,36.5437,36.6,36.5437,36.5906,65172.0
2018-08-15 13:10:00,38.97,38.98,38.93,38.93,50748.0,36.5812,36.5906,36.5437,36.5437,50748.0
2018-08-15 13:20:00,38.93,38.95,38.9,38.92,25803.0,36.5437,36.5625,36.5155,36.5343,25803.0
2018-08-15 13:30:00,38.93,38.93,38.88,38.89,11477.0,36.5437,36.5437,36.4967,36.5061,11477.0
2018-08-15 13:40:00,38.89,38.9,38.86,38.86,23713.0,36.5061,36.5155,36.478,36.478,23713.0
2018-08-15 13:50:00,38.86,38.88,38.84,38.87,28950.0,36.478,36.4967,36.4592,36.4874,28950.0
2018-08-15 14:00:00,38.86,38.87,38.82,38.82,15665.0,36.478,36.4874,36.4404,36.4404,15665.0
2018-08-15 14:10:00,38.83,38.84,38.81,38.83,16647.0,36.4498,36.4592,36.431,36.4498,16647.0
2018-08-15 14:20:00,38.83,38.88,38.79,38.81,103214.0,36.4498,36.4967,36.4123,36.431,103214.0
2018-08-15 14:30:00,38.81,38.89,38.8,38.87,47190.0,36.431,36.5061,36.4216,36.4874,47190.0
2018-08-15 14:40:00,38.86,38.86,38.8,38.82,31650.0,36.478,36.478,36.4216,36.4404,31650.0
2018-08-15 14:50:00,38.82,38.92,38.82,38.91,37347.0,36.4404,36.5343,36.4404,36.5249,37347.0
2018-08-15 15:00:00,38.92,38.99,38.91,38.98,114142.0,36.5343,36.6,36.5249,36.5906,114142.0
2018-08-15 15:10:00,38.97,38.98,38.94,38.96,44271.0,36.5812,36.5906,36.5531,36.5718,44271.0
2018-08-15 15:20:00,38.95,38.97,38.92,38.95,31483.0,36.5625,36.5812,36.5343,36.5625,31483.0
2018-08-15 15:30:00,38.96,39.04,38.96,39.02,100723.0,36.5718,36.6469,36.5718,36.6282,100723.0
2018-08-15 15:40:00,39.01,39.07,39.01,39.04,61797.0,36.6188,36.6751,36.6188,36.6469,61797.0
2018-08-15 15:50:00,39.04,39.06,39.02,39.05,236104.0,36.6469,36.6657,36.6282,36.6563,236104.0
2018-08-16 09:30:00,39.15,39.34,39.13,39.31,67917.0,36.7502,36.9285,36.7314,36.9004,67917.0
2018-08-16 09:40:00,39.31,39.33,39.19,39.29,136687.0,36.9004,36.9192,36.7877,36.8816,136687.0
2018-08-16 09:50:00,39.3,39.39,39.3,39.33,77172.0,36.891,36.9755,36.891,36.9192,77172.0
2018-08-16 10:00:00,39.34,39.4,39.34,39.38,56313.0,36.9285,36.9849,36.9285,36.9661,56313.0
2018-08-16 10:10:00,39.39,39.4,39.33,39.34,79065.0,36.9755,36.9849,36.9192,36.9285,79065.0
2018-08-16 10:20:00,39.33,39.36,39.32,39.33,57857.0,36.9192,36.9473,36.9098,36.9192,57857.0
2018-08-16 10:30:00,39.33,39.39,39.33,39.39,31211.0,36.9192,36.9755,36.9192,36.9755,31211.0
2018-08-16 10:40:00,39.4,39.41,39.36,39.36,20782.0,36.9849,36.9943,36.9473,36.9473,20782.0
2018-08-16 10:50:00,39.37,39.41,39.37,39.38,33977.0,36.9567,36.9943,36.9567,36.9661,33977.0
2018-08-16 11:00:00,39.39,39.43,39.36,39.36,19987.0,36.9755,37.013,36.9473,36.9473,19987.0
2018-08-16 11:10:00,39.36,39.46,39.36,39.44,22660.0,36.9473,37.0412,36.9473,37.0224,22660.0
2018-08-16 11:20:00,39.44,39.49,39.44,39.47,14014.0,37.0224,37.0694,37.0224,37.0506,14014.0
2018-08-16 11:30:00,39.48,39.51,39.44,39.49,52061.0,37.06,37.0881,37.0224,37.0694,52061.0
2018-08-16 11:40:00,39.5,39.5,39.43,39.43,28650.0,37.0787,37.0787,37.013,37.013,28650.0
2018-08-16 11:50:00,39.43,39.47,39.42,39.46,32549.0,37.013,37.0506,37.0036,37.0412,32549.0
2018-08-16 12:00:00,39.47,39.49,39.44,39.49,15217.0,37.0506,37.0694,37.0224,37.0694,15217.0
2018-08-16 12:10:00,39.5,39.55,39.5,39.54,21091.0,37.0787,37.1257,37.0787,37.1163,21091.0
2018-08-16 12:20:00,39.54,39.56,39.49,39.49,9010.0,37.1163,37.1351,37.0694,37.0694,9010.0
2018-08-16 12:30:00,39.48,39.5,39.47,39.49,15342.0,37.06,37.0787,37.0506,37.0694,15342.0
2018-08-16 12:40:00,39.48,39.48,39.45,39.47,9992.0,37.06,37.06,37.0318,37.0506,9992.0
2018-08-16 12:50:00,39.47,39.5,39.47,39.49,5821.0,37.0506,37.0787,37.0506,37.0694,5821.0
2018-08-16 13:00:00,39.49,39.51,39.44,39.44,11815.0,37.0694,37.0881,37.0224,37.0224,11815.0
2018-08-16 13:10:00,39.44,39.46,39.42,39.44,9542.0,37.0224,37.0412,37.0036,37.0224,9542.0
2018-08-16 13:20:00,39.44,39.45,39.43,39.43,9414.0,37.0224,37.0318,37.013,37.013,9414.0
2018-08-16 13:30:00,39.43,39.45,39.41,39.43,11828.0,37.013,37.0318,36.9943,37.013,11828.0
2018-08-16 13:40:00,39.43,39.45,39.39,39.4,12753.0,37.013,37.0318,36.9755,36.9849,12753.0
2018-08-16 13:50:00,39.39,39.4,39.39,39.4,9464.0,36.9755,36.9849,36.9755,36.9849,9464.0
2018-08-16 14:00:00,39.4,39.42,39.38,39.41,19612.0,36.9849,37.0036,36.9661,36.9943,19612.0
2018-08-16 14:10:00,39.42,39.42,39.39,39.41,27510.0,37.0036,37.0036,36.9755,36.9943,27510.0
2018-08-16 14:20:00,39.4,39.4,39.34,39.34,15680.0,36.9849,36.9849,36.9285,36.9285,15680.0
2018-08-16 14:30:00,39.34,39.34,39.28,39.3,21767.0,36.9285,36.9285,36.8722,36.891,21767.0
2018-08-16 14:40:00,39.3,39.3,39.28,39.29,5611.0,36.891,36.891,36.8722,36.8816,5611.0
2018-08-16 14:50:00,39.29,39.3,39.27,39.28,10400.0,36.8816,36.891,36.8628,36.8722,10400.0
2018-08-16 15:00:00,39.28,39.32,39.28,39.3,21959.0,36.8722,36.9098,36.8722,36.891,21959.0
2018-08-16 15:10:00,39.3,39.31,39.29,39.3,16015.0,36.891,36.9004,36.8816,36.891,16015.0
2018-08-16 15:20:00,39.29,39.32,39.27,39.32,25026.0,36.8816,36.9098,36.8628,36.9098,25026.0
2018-08-16 15:30:00,39.31,39.32,39.27,39.27,15136.0,36.9004,36.9098,36.8628,36.8628,15136.0
2018-08-16 15:40:00,39.27,39.28,39.23,39.25,199629.0,36.8628,36.8722,36.8253,36.8441,199629.0
2018-08-16 15:50:00,39.25,39.27,39.23,39.26,264694.0,36.8441,36.8628,36.8253,36.8534,264694.0
2018-08-17 09:30:00,39.16,39.28,39.16,39.28,47855.0,36.7596,36.8722,36.7596,36.8722,47855.0
2018-08-17 09:40:00,39.28,39.36,39.25,39.33,166601.0,36.8722,36.9473,36.8441,36.9192,166601.0
2018-08-17 09:50:00,39.32,39.49,39.32,39.46,140676.0,36.9098,37.0694,36.9098,37.0412,140676.0
2018-08-17 10:00:00,39.45,39.53,39.45,39.5,139392.0,37.0318,37.1069,37.0318,37.0787,139392.0
2018-08-17 10:10:00,39.49,39.51,39.39,39.41,69048.0,37.0694,37.0881,36.9755,36.9943,69048.0
2018-08-17 10:20:00,39.42,39.43,39.35,39.42,201855.0,37.0036,37.013,36.9379,37.0036,201855.0
2018-08-17 10:30:00,39.41,39.48,39.41,39.45,67769.0,36.9943,37.06,36.9943,37.0318,67769.0
2018-08-17 10:40:00,39.44,39.46,39.41,39.44,24233.0,37.0224,37.0412,36.9943,37.0224,24233.0
2018-08-17 10:50:00,39.44,39.48,39.38,39.39,50082.0,37.0224,37.06,36.9661,36.9755,50082.0
2018-08-17 11:00:00,39.4,39.4,39.34,39.35,44007.0,36.9849,36.9849,36.9285,36.9379,44007.0
2018-08-17 11:10:00,39.35,39.37,39.32,39.36,20904.0,36.9379,36.9567,36.9098,36.9473,20904.0
2018-08-17 11:20:00,39.37,39.38,39.34,39.36,24720.0,36.9567,36.9661,36.9285,36.9473,24720.0
2018-08-17 11:30:00,39.37,39.42,39.37,39.41,22534.0,36.9567,37.0036,36.9567,36.9943,22534.0
2018-08-17 11:40:00,39.41,39.44,39.4,39.44,21352.0,36.9943,37.0224,36.9849,37.0224,21352.0
2018-08-17 11:50:00,39.44,39.49,39.44,39.47,18647.0,37.0224,37.0694,37.0224,37.0506,18647.0
2018-08-17 12:00:00,39.47,39.48,39.44,39.45,41581.0,37.0506,37.06,37.0224,37.0318,41581.0
2018-08-17 12:10:00,39.46,39.48,39.45,39.46,17406.0,37.0412,37.06,37.0318,37.0412,17406.0
2018-08-17 12:20:00,39.46,39.47,39.43,39.44,8800.0,37.0412,37.0506,37.013,37.0224,8800.0
2018-08-17 12:30:00,39.44,39.44,39.38,39.38,62943.0,37.0224,37.0224,36.9661,36.9661,62943.0
2018-08-17 12:40:00,39.39,39.39,39.37,39.38,26132.0,36.9755,36.9755,36.9567,36.9661,26132.0
2018-08-17 12:50:00,39.39,39.41,39.38,39.38,14661.0,36.9755,36.9943,36.9661,36.9661,14661.0
2018-08-17 13:00:00,39.39,39.41,39.38,39.4,20374.0,36.9755,36.9943,36.9661,36.9849,20374.0
2018-08-17 13:10:00,39.4,39.4,39.38,39.4,39533.0,36.9849,36.9849,36.9661,36.9849,39533.0
2018-08-17 13:20:00,39.39,39.4,39.37,39.38,80198.0,36.9755,36.9849,36.9567,36.9661,80198.0
2018-08-17 13:30:00,39.38,39.39,39.37,39.38,11205.0,36.9661,36.9755,36.9567,36.9661,11205.0
2018-08-17 13:40:00,39.38,39.41,39.38,39.39,23320.0,36.9661,36.9943,36.9661,36.9755,23320.0
2018-08-17 13:50:00,39.39,39.4,39.37,39.39,47651.0,36.9755,36.9849,36.9567,36.9755,47651.0
2018-08-17 14:00:00,39.39,39.49,39.39,39.46,24538.0,36.9755,37.0694,36.9755,37.0412,24538.0
2018-08-17 14:10:00,39.45,39.5,39.44,39.47,37177.0,37.0318,37.0787,37.0224,37.0506,37177.0
2018-08-17 14:20:00,39.47,39.52,39.46,39.51,24049.0,37.0506,37.0975,37.0412,37.0881,24049.0
2018-08-17 14:30:00,39.51,39.52,39.49,39.51,35438.0,37.0881,37.0975,37.0694,37.0881,35438.0
2018-08-17 14:40:00,39.51,39.55,39.51,39.55,16988.0,37.0881,37.1257,37.0881,37.1257,16988.0
2018-08-17 14:50:00,39.55,39.58,39.54,39.56,15757.0,37.1257,37.1538,37.1163,37.1351,15757.0
2018-08-17 15:00:00,39.56,39.57,39.51,39.51,20518.0,37.1351,37.1444,37.0881,37.0881,20518.0
2018-08-17 15:10:00,39.51,39.52,39.5,39.51,10017.0,37.0881,37.0975,37.0787,37.0881,10017.0
2018-08-17 15:20:00,39.51,39.53,39.5,39.51,32369.0,37.0881,37.1069,37.0787,37.0881,32369.0
2018-08-17 15:30:00,39.51,39.51,39.48,39.49,104181.0,37.0881,37.0881,37.06,37.0694,104181.0
2018-08-17 15:40:00,39.49,39.5,39.45,39.46,289628.0,37.0694,37.0787,37.0318,37.0412,289628.0
2018-08-17 15:50:00,39.45,39.49,39.44,39.47,326198.0,37.0318,37.0694,37.0224,37.0506,326198.0
2018-08-20 09:30:00,39.52,39.72,39.52,39.66,65595.0,37.0975,37.2853,37.0975,37.2289,65595.0
2018-08-20 09:40:00,39.67,39.71,39.61,39.67,124947.0,37.2383,37.2759,37.182,37.2383,124947.0
2018-08-20 09:50:00,39.67,39.68,39.63,39.63,44590.0,37.2383,37.2477,37.2008,37.2008,44590.0
2018-08-20 10:00:00,39.64,39.72,39.62,39.68,50590.0,37.2102,37.2853,37.1914,37.2477,50590.0
2018-08-20 10:10:00,39.66,39.67,39.61,39.66,27949.0,37.2289,37.2383,37.182,37.2289,27949.0
2018-08-20 10:20:00,39.66,39.71,39.66,39.68,180924.0,37.2289,37.2759,37.2289,37.2477,180924.0
2018-08-20 10:30:00,39.68,39.68,39.63,39.63,33764.0,37.2477,37.2477,37.2008,37.2008,33764.0
2018-08-20 10:40:00,39.61,39.63,39.58,39.61,40428.0,37.182,37.2008,37.1538,37.182,40428.0
2018-08-20 10:50:00,39.61,39.62,39.57,39.59,20429.0,37.182,37.1914,37.1444,37.1632,20429.0
2018-08-20 11:00:00,39.6,39.63,39.56,39.56,51853.0,37.1726,37.2008,37.1351,37.1351,51853.0
2018-08-20 11:10:00,39.57,39.61,39.57,39.58,11648.0,37.1444,37.182,37.1444,37.1538,11648.0
2018-08-20 11:20:00,39.58,39.6,39.56,39.59,30412.0,37.1538,37.1726,37.1351,37.1632,30412.0
2018-08-20 11:30:00,39.59,39.64,39.57,39.64,55678.0,37.1632,37.2102,37.1444,37.2102,55678.0
2018-08-20 11:40:00,39.64,39.65,39.62,39.63,28541.0,37.2102,37.2195,37.1914,37.2008,28541.0
2018-08-20 11:50:00,39.63,39.65,39.62,39.64,26858.0,37.2008,37.2195,37.1914,37.2102,26858.0
2018-08-20 12:00:00,39.63,39.68,39.61,39.66,149035.0,37.2008,37.2477,37.182,37.2289,149035.0
2018-08-20 12:10:00,39.67,39.73,39.67,39.67,43806.0,37.2383,37.2946,37.2383,37.2383,43806.0
2018-08-20 12:20:00,39.67,39.69,39.66,39.66,9969.0,37.2383,37.2571,37.2289,37.2289,9969.0
2018-08-20 12:30:00,39.66,39.68,39.66,39.67,9100.0,37.2289,37.2477,37.2289,37.2383,9100.0
2018-08-20 12:40:00,39.67,39.72,39.67,39.71,69798.0,37.2383,37.2853,37.2383,37.2759,69798.0
2018-08-20 12:50:00,39.7,39.71,39.67,39.68,5800.0,37.2665,37.2759,37.2383,37.2477,5800.0
2018-08-20 13:00:00,39.68,39.68,39.66,39.66,7749.0,37.2477,37.2477,37.2289,37.2289,7749.0
2018-08-20 13:10:00,39.66,39.69,39.66,39.69,20235.0,37.2289,37.2571,37.2289,37.2571,20235.0
2018-08-20 13:20:00,39.69,39.72,39.68,39.72,8617.0,37.2571,37.2853,37.2477,37.2853,8617.0
2018-08-20 13:30:00,39.72,39.72,39.68,39.68,5547.0,37.2853,37.2853,37.2477,37.2477,5547.0
2018-08-20 13:40:00,39.67,39.69,39.65,39.67,7863.0,37.2383,37.2571,37.2195,37.2383,7863.0
2018-08-20 13:50:00,39.67,39.67,39.65,39.66,3620.0,37.2383,37.2383,37.2195,37.2289,3620.0
2018-08-20 14:00:00,39.66,39.67,39.62,39.63,13936.0,37.2289,37.2383,37.1914,37.2008,13936.0
2018-08-20 14:10:00,39.63,39.65,39.62,39.65,12189.0,37.2008,37.2195,37.1914,37.2195,12189.0
2018-08-20 14:20:00,39.65,39.68,39.64,39.68,6165.0,37.2195,37.2477,37.2102,37.2477,6165.0
2018-08-20 14:30:00,39.68,39.69,39.65,39.65,6416.0,37.2477,37.2571,37.2195,37.2195,6416.0
2018-08-20 14:40:00,39.64,39.66,39.64,39.64,8820.0,37.2102,37.2289,37.2102,37.2102,8820.0
2018-08-20 14:50:00,39.65,39.65,39.63,39.65,7788.0,37.2195,37.2195,37.2008,37.2195,7788.0
2018-08-20 15:00:00,39.65,39.65,39.61,39.63,27897.0,37.2195,37.2195,37.182,37.2008,27897.0
2018-08-20 15:10:00,39.63,39.64,39.63,39.63,27959.0,37.2008,37.2102,37.2008,37.2008,27959.0
2018-08-20 15:20:00,39.63,39.63,39.61,39.61,16217.0,37.2008,37.2008,37.182,37.182,16217.0
2018-08-20 15:30:00,39.61,39.63,39.6,39.62,48660.0,37.182,37.2008,37.1726,37.1914,48660.0
2018-08-20 15:40:00,39.61,39.64,39.61,39.63,54938.0,37.182,37.2102,37.182,37.2008,54938.0
2018-08-20 15:50:00,39.62,39.63,39.59,39.61,196643.0,37.1914,37.2008,37.1632,37.182,196643.0
2018-08-21 09:30:00,40.01,40.24,39.94,40.22,199345.0,37.5575,37.7734,37.4918,37.7546,199345.0
2018-08-21 09:40:00,40.22,40.26,40.08,40.15,298038.0,37.7546,37.7922,37.6232,37.6889,298038.0
2018-08-21 09:50:00,40.14,40.28,40.14,40.27,193754.0,37.6795,37.8109,37.6795,37.8015,193754.0
2018-08-21 10:00:00,40.28,40.3,40.22,40.23,148814.0,37.8109,37.8297,37.7546,37.764,148814.0
2018-08-21 10:10:00,40.23,40.37,40.23,40.35,101925.0,37.764,37.8954,37.764,37.8766,101925.0
2018-08-21 10:20:00,40.35,40.39,40.33,40.39,108015.0,37.8766,37.9142,37.8579,37.9142,108015.0
2018-08-21 10:30:00,40.38,40.4,40.32,40.35,198874.0,37.9048,37.9236,37.8485,37.8766,198874.0
2018-08-21 10:40:00,40.35,40.44,40.35,40.44,94464.0,37.8766,37.9611,37.8766,37.9611,94464.0
2018-08-21 10:50:00,40.44,40.46,40.39,40.41,76219.0,37.9611,37.9799,37.9142,37.933,76219.0
2018-08-21 11:00:00,40.41,40.43,40.3,40.33,88793.0,37.933,37.9517,37.8297,37.8579,88793.0
2018-08-21 11:10:00,40.33,40.37,40.3,40.31,55448.0,37.8579,37.8954,37.8297,37.8391,55448.0
2018-08-21 11:20:00,40.31,40.32,40.26,40.27,35047.0,37.8391,37.8485,37.7922,37.8015,35047.0
2018-08-21 11:30:00,40.28,40.41,40.28,40.4,56324.0,37.8109,37.933,37.8109,37.9236,56324.0
2018-08-21 11:40:00,40.4,40.46,40.39,40.46,57681.0,37.9236,37.9799,37.9142,37.9799,57681.0
2018-08-21 11:50:00,40.46,40.5,40.42,40.49,37004.0,37.9799,38.0174,37.9423,38.0081,37004.0
2018-08-21 12:00:00,40.5,40.51,40.47,40.5,42698.0,38.0174,38.0268,37.9893,38.0174,42698.0
2018-08-21 12:10:00,40.5,40.57,40.5,40.55,46235.0,38.0174,38.0831,38.0174,38.0644,46235.0
2018-08-21 12:20:00,40.54,40.6,40.51,40.6,37785.0,38.055,38.1113,38.0268,38.1113,37785.0
2018-08-21 12:30:00,40.59,40.61,40.58,40.61,29348.0,38.1019,38.1207,38.0925,38.1207,29348.0
2018-08-21 12:40:00,40.61,40.66,40.6,40.66,20345.0,38.1207,38.1676,38.1113,38.1676,20345.0
2018-08-21 12:50:00,40.66,40.7,40.59,40.59,37932.0,38.1676,38.2052,38.1019,38.1019,37932.0
2018-08-21 13:00:00,40.6,40.67,40.6,40.66,51281.0,38.1113,38.177,38.1113,38.1676,51281.0
2018-08-21 13:10:00,40.66,40.66,40.61,40.65,47819.0,38.1676,38.1676,38.1207,38.1582,47819.0
2018-08-21 13:20:00,40.65,40.68,40.64,40.67,17738.0,38.1582,38.1864,38.1489,38.177,17738.0
2018-08-21 13:30:00,40.68,40.7,40.67,40.68,13629.0,38.1864,38.2052,38.177,38.1864,13629.0
2018-08-21 13:40:00,40.68,40.71,40.67,40.69,29441.0,38.1864,38.2146,38.177,38.1958,29441.0
2018-08-21 13:50:00,40.68,40.7,40.64,40.67,35020.0,38.1864,38.2052,38.1489,38.177,35020.0
2018-08-21 14:00:00,40.66,40.69,40.65,40.65,31639.0,38.1676,38.1958,38.1582,38.1582,31639.0
2018-08-21 14:10:00,40.65,40.68,40.63,40.66,36313.0,38.1582,38.1864,38.1395,38.1676,36313.0
2018-08-21 14:20:00,40.66,40.72,40.66,40.71,41941.0,38.1676,38.224,38.1676,38.2146,41941.0
2018-08-21 14:30:00,40.72,40.72,40.66,40.66,67676.0,38.224,38.224,38.1676,38.1676,67676.0
2018-08-21 14:40:00,40.66,40.68,40.65,40.66,36726.0,38.1676,38.1864,38.1582,38.1676,36726.0
2018-08-21 14:50:00,40.66,40.69,40.64,40.69,54978.0,38.1676,38.1958,38.1489,38.1958,54978.0
2018-08-21 15:00:00,40.68,40.7,40.67,40.68,22113.0,38.1864,38.2052,38.177,38.1864,22113.0
2018-08-21 15:10:00,40.68,40.69,40.65,40.67,24093.0,38.1864,38.1958,38.1582,38.177,24093.0
2018-08-21 15:20:00,40.66,40.69,40.64,40.67,85839.0,38.1676,38.1958,38.1489,38.177,85839.0
2018-08-21 15:30:00,40.68,40.68,40.63,40.66,47385.0,38.1864,38.1864,38.1395,38.1676,47385.0
2018-08-21 15:40:00,40.66,40.67,40.62,40.63,202143.0,38.1676,38.177,38.1301,38.1395,202143.0
2018-08-21 15:50:00,40.63,40.67,40.62,40.64,551914.0,38.1395,38.177,38.1301,38.1489,551914.0
2018-08-22 09:30:00,40.77,40.78,40.61,40.7,265531.0,38.2709,38.2803,38.1207,38.2052,265531.0
2018-08-22 09:40:00,40.71,40.71,40.54,40.6,117850.0,38.2146,38.2146,38.055,38.1113,117850.0
2018-08-22 09:50:00,40.61,40.64,40.51,40.6,203152.0,38.1207,38.1489,38.0268,38.1113,203152.0
2018-08-22 10:00:00,40.61,40.63,40.58,40.59,49852.0,38.1207,38.1395,38.0925,38.1019,49852.0
2018-08-22 10:10:00,40.59,40.62,40.56,40.59,27115.0,38.1019,38.1301,38.0738,38.1019,27115.0
2018-08-22 10:20:00,40.58,40.6,40.51,40.51,40903.0,38.0925,38.1113,38.0268,38.0268,40903.0
2018-08-22 10:30:00,40.51,40.57,40.51,40.56,25144.0,38.0268,38.0831,38.0268,38.0738,25144.0
2018-08-22 10:40:00,40.55,40.58,40.52,40.55,88284.0,38.0644,38.0925,38.0362,38.0644,88284.0
2018-08-22 10:50:00,40.55,40.59,40.51,40.51,35374.0,38.0644,38.1019,38.0268,38.0268,35374.0
2018-08-22 11:00:00,40.51,40.54,40.48,40.52,36699.0,38.0268,38.055,37.9987,38.0362,36699.0
2018-08-22 11:10:00,40.53,40.54,40.5,40.51,25994.0,38.0456,38.055,38.0174,38.0268,25994.0
2018-08-22 11:20:00,40.51,40.55,40.51,40.54,24218.0,38.0268,38.0644,38.0268,38.055,24218.0
2018-08-22 11:30:00,40.55,40.55,40.48,40.48,18300.0,38.0644,38.0644,37.9987,37.9987,18300.0
2018-08-22 11:40:00,40.49,40.55,40.48,40.53,21714.0,38.0081,38.0644,37.9987,38.0456,21714.0
2018-08-22 11:50:00,40.53,40.54,40.49,40.53,24871.0,38.0456,38.055,38.0081,38.0456,24871.0
2018-08-22 12:00:00,40.53,40.54,40.51,40.54,48468.0,38.0456,38.055,38.0268,38.055,48468.0
2018-08-22 12:10:00,40.55,40.55,40.52,40.55,30891.0,38.0644,38.0644,38.0362,38.0644,30891.0
2018-08-22 12:20:00,40.55,40.58,40.55,40.57,13554.0,38.0644,38.0925,38.0644,38.0831,13554.0
2018-08-22 12:30:00,40.58,40.59,40.56,40.57,10600.0,38.0925,38.1019,38.0738,38.0831,10600.0
2018-08-22 12:40:00,40.58,40.58,40.56,40.56,24705.0,38.0925,38.0925,38.0738,38.0738,24705.0
2018-08-22 12:50:00,40.56,40.59,40.54,40.58,14906.0,38.0738,38.1019,38.055,38.0925,14906.0
2018-08-22 13:00:00,40.59,40.6,40.54,40.54,12505.0,38.1019,38.1113,38.055,38.055,12505.0
2018-08-22 13:10:00,40.54,40.54,40.5,40.51,62477.0,38.055,38.055,38.0174,38.0268,62477.0
2018-08-22 13:20:00,40.52,40.56,40.52,40.54,11752.0,38.0362,38.0738,38.0362,38.055,11752.0
2018-08-22 13:30:00,40.54,40.55,40.52,40.52,21023.0,38.055,38.0644,38.0362,38.0362,21023.0
2018-08-22 13:40:00,40.52,40.54,40.51,40.51,38895.0,38.0362,38.055,38.0268,38.0268,38895.0
2018-08-22 13:50:00,40.5,40.54,40.49,40.52,11645.0,38.0174,38.055,38.0081,38.0362,11645.0
2018-08-22 14:00:00,40.53,40.56,40.53,40.54,26162.0,38.0456,38.0738,38.0456,38.055,26162.0
2018-08-22 14:10:00,40.53,40.55,40.49,40.5,53179.0,38.0456,38.0644,38.0081,38.0174,53179.0
2018-08-22 14:20:00,40.5,40.52,40.48,40.52,95285.0,38.0174,38.0362,37.9987,38.0362,95285.0
2018-08-22 14:30:00,40.52,40.55,40.51,40.55,26441.0,38.0362,38.0644,38.0268,38.0644,26441.0
2018-08-22 14:40:00,40.55,40.55,40.5,40.51,50352.0,38.0644,38.0644,38.0174,38.0268,50352.0
2018-08-22 14:50:00,40.5,40.52,40.49,40.51,40355.0,38.0174,38.0362,38.0081,38.0268,40355.0
2018-08-22 15:00:00,40.52,40.55,40.51,40.53,35325.0,38.0362,38.0644,38.0268,38.0456,35325.0
2018-08-22 15:10:00,40.53,40.54,40.52,40.53,85811.0,38.0456,38.055,38.0362,38.0456,85811.0
2018-08-22 15:20:00,40.53,40.54,40.51,40.52,20969.0,38.0456,38.055,38.0268,38.0362,20969.0
2018-08-22 15:30:00,40.53,40.55,40.51,40.52,90750.0,38.0456,38.0644,38.0268,38.0362,90750.0
2018-08-22 15:40:00,40.52,40.52,40.47,40.48,97177.0,38.0362,38.0362,37.9893,37.9987,97177.0
2018-08-22 15:50:00,40.47,40.5,40.46,40.48,181021.0,37.9893,38.0174,37.9799,37.9987,181021.0
2018-08-23 09:30:00,40.54,40.66,40.49,40.51,42426.0,38.055,38.1676,38.0081,38.0268,42426.0
2018-08-23 09:40:00,40.52,40.52,40.41,40.43,41061.0,38.0362,38.0362,37.933,37.9517,41061.0
2018-08-23 09:50:00,40.44,40.56,40.44,40.5,93995.0,37.9611,38.0738,37.9611,38.0174,93995.0
2018-08-23 10:00:00,40.51,40.51,40.43,40.48,38327.0,38.0268,38.0268,37.9517,37.9987,38327.0
2018-08-23 10:10:00,40.47,40.47,40.38,40.46,50948.0,37.9893,37.9893,37.9048,37.9799,50948.0
2018-08-23 10:20:00,40.47,40.54,40.42,40.54,33543.0,37.9893,38.055,37.9423,38.055,33543.0
2018-08-23 10:30:00,40.54,40.55,40.47,40.47,42060.0,38.055,38.0644,37.9893,37.9893,42060.0
2018-08-23 10:40:00,40.47,40.53,40.44,40.45,79205.0,37.9893,38.0456,37.9611,37.9705,79205.0
2018-08-23 10:50:00,40.46,40.46,40.42,40.46,27519.0,37.9799,37.9799,37.9423,37.9799,27519.0
2018-08-23 11:00:00,40.46,40.54,40.45,40.52,34910.0,37.9799,38.055,37.9705,38.0362,34910.0
2018-08-23 11:10:00,40.53,40.56,40.46,40.46,49771.0,38.0456,38.0738,37.9799,37.9799,49771.0
2018-08-23 11:20:00,40.45,40.5,40.45,40.48,29940.0,37.9705,38.0174,37.9705,37.9987,29940.0
2018-08-23 11:30:00,40.48,40.48,40.34,40.35,469733.0,37.9987,37.9987,37.8672,37.8766,469733.0
2018-08-23 11:40:00,40.36,40.4,40.36,40.39,41742.0,37.886,37.9236,37.886,37.9142,41742.0
2018-08-23 11:50:00,40.39,40.43,40.39,40.41,35385.0,37.9142,37.9517,37.9142,37.933,35385.0
2018-08-23 12:00:00,40.41,40.45,40.39,40.44,24875.0,37.933,37.9705,37.9142,37.9611,24875.0
2018-08-23 12:10:00,40.45,40.48,40.44,40.48,17172.0,37.9705,37.9987,37.9611,37.9987,17172.0
2018-08-23 12:20:00,40.48,40.53,40.47,40.53,18270.0,37.9987,38.0456,37.9893,38.0456,18270.0
2018-08-23 12:30:00,40.52,40.52,40.46,40.46,20287.0,38.0362,38.0362,37.9799,37.9799,20287.0
2018-08-23 12:40:00,40.47,40.5,40.46,40.46,7081.0,37.9893,38.0174,37.9799,37.9799,7081.0
2018-08-23 12:50:00,40.45,40.47,40.42,40.45,38946.0,37.9705,37.9893,37.9423,37.9705,38946.0
2018-08-23 13:00:00,40.46,40.46,40.43,40.44,20841.0,37.9799,37.9799,37.9517,37.9611,20841.0
2018-08-23 13:10:00,40.44,40.44,40.41,40.43,158287.0,37.9611,37.9611,37.933,37.9517,158287.0
2018-08-23 13:20:00,40.43,40.44,40.39,40.42,23404.0,37.9517,37.9611,37.9142,37.9423,23404.0
2018-08-23 13:30:00,40.42,40.44,40.39,40.41,11287.0,37.9423,37.9611,37.9142,37.933,11287.0
2018-08-23 13:40:00,40.41,40.43,40.4,40.4,23363.0,37.933,37.9517,37.9236,37.9236,23363.0
2018-08-23 13:50:00,40.4,40.41,40.39,40.4,12706.0,37.9236,37.933,37.9142,37.9236,12706.0
2018-08-23 14:00:00,40.4,40.48,40.39,40.45,31831.0,37.9236,37.9987,37.9142,37.9705,31831.0
2018-08-23 14:10:00,40.46,40.49,40.45,40.47,13348.0,37.9799,38.0081,37.9705,37.9893,13348.0
2018-08-23 14:20:00,40.47,40.49,40.46,40.47,14293.0,37.9893,38.0081,37.9799,37.9893,14293.0
2018-08-23 14:30:00,40.48,40.5,40.46,40.47,30280.0,37.9987,38.0174,37.9799,37.9893,30280.0
2018-08-23 14:40:00,40.47,40.49,40.46,40.49,9476.0,37.9893,38.0081,37.9799,38.0081,9476.0
2018-08-23 14:50:00,40.48,40.5,40.47,40.49,8008.0,37.9987,38.0174,37.9893,38.0081,8008.0
2018-08-23 15:00:00,40.49,40.53,40.49,40.53,11414.0,38.0081,38.0456,38.0081,38.0456,11414.0
2018-08-23 15:10:00,40.53,40.54,40.49,40.49,20100.0,38.0456,38.055,38.0081,38.0081,20100.0
2018-08-23 15:20:00,40.5,40.51,40.48,40.5,27047.0,38.0174,38.0268,37.9987,38.0174,27047.0
2018-08-23 15:30:00,40.5,40.51,40.47,40.48,12448.0,38.0174,38.0268,37.9893,37.9987,12448.0
2018-08-23 15:40:00,40.48,40.48,40.43,40.46,86871.0,37.9987,37.9987,37.9517,37.9799,86871.0
2018-08-23 15:50:00,40.45,40.48,40.44,40.47,360456.0,37.9705,37.9987,37.9611,37.9893,360456.0
2018-08-24 09:30:00,40.48,40.57,40.43,40.56,22896.0,37.9987,38.0831,37.9517,38.0738,22896.0
2018-08-24 09:40:00,40.57,40.57,40.44,40.52,119034.0,38.0831,38.0831,37.9611,38.0362,119034.0
2018-08-24 09:50:00,40.52,40.53,40.41,40.41,46773.0,38.0362,38.0456,37.933,37.933,46773.0
2018-08-24 10:00:00,40.42,40.47,40.38,40.47,32832.0,37.9423,37.9893,37.9048,37.9893,32832.0
2018-08-24 10:10:00,40.47,40.57,40.46,40.53,44358.0,37.9893,38.0831,37.9799,38.0456,44358.0
2018-08-24 10:20:00,40.53,40.54,40.48,40.48,25443.0,38.0456,38.055,37.9987,37.9987,25443.0
2018-08-24 10:30:00,40.48,40.57,40.48,40.56,19886.0,37.9987,38.0831,37.9987,38.0738,19886.0
2018-08-24 10:40:00,40.56,40.57,40.51,40.52,34188.0,38.0738,38.0831,38.0268,38.0362,34188.0
2018-08-24 10:50:00,40.52,40.54,40.5,40.51,15500.0,38.0362,38.055,38.0174,38.0268,15500.0
2018-08-24 11:00:00,40.52,40.52,40.47,40.48,12501.0,38.0362,38.0362,37.9893,37.9987,12501.0
2018-08-24 11:10:00,40.48,40.52,40.47,40.51,16462.0,37.9987,38.0362,37.9893,38.0268,16462.0
2018-08-24 11:20:00,40.51,40.51,40.48,40.49,16762.0,38.0268,38.0268,37.9987,38.0081,16762.0
2018-08-24 11:30:00,40.48,40.51,40.46,40.49,40635.0,37.9987,38.0268,37.9799,38.0081,40635.0
2018-08-24 11:40:00,40.49,40.5,40.46,40.5,26040.0,38.0081,38.0174,37.9799,38.0174,26040.0
2018-08-24 11:50:00,40.49,40.54,40.49,40.54,13612.0,38.0081,38.055,38.0081,38.055,13612.0
2018-08-24 12:00:00,40.54,40.55,40.53,40.53,8284.0,38.055,38.0644,38.0456,38.0456,8284.0
2018-08-24 12:10:00,40.54,40.54,40.49,40.49,18632.0,38.055,38.055,38.0081,38.0081,18632.0
2018-08-24 12:20:00,40.48,40.53,40.48,40.52,17589.0,37.9987,38.0456,37.9987,38.0362,17589.0
2018-08-24 12:30:00,40.52,40.53,40.5,40.52,7350.0,38.0362,38.0456,38.0174,38.0362,7350.0
2018-08-24 12:40:00,40.53,40.56,40.52,40.54,12662.0,38.0456,38.0738,38.0362,38.055,12662.0
2018-08-24 12:50:00,40.54,40.56,40.53,40.55,10928.0,38.055,38.0738,38.0456,38.0644,10928.0
2018-08-24 13:00:00,40.56,40.57,40.53,40.53,10291.0,38.0738,38.0831,38.0456,38.0456,10291.0
2018-08-24 13:10:00,40.52,40.52,40.48,40.5,14050.0,38.0362,38.0362,37.9987,38.0174,14050.0
2018-08-24 13:20:00,40.5,40.5,40.46,40.46,11836.0,38.0174,38.0174,37.9799,37.9799,11836.0
2018-08-24 13:30:00,40.46,40.46,40.43,40.44,9988.0,37.9799,37.9799,37.9517,37.9611,9988.0
2018-08-24 13:40:00,40.44,40.44,40.41,40.44,34510.0,37.9611,37.9611,37.933,37.9611,34510.0
2018-08-24 13:50:00,40.44,40.49,40.44,40.48,6080.0,37.9611,38.0081,37.9611,37.9987,6080.0
2018-08-24 14:00:00,40.48,40.48,40.45,40.46,6000.0,37.9987,37.9987,37.9705,37.9799,6000.0
2018-08-24 14:10:00,40.46,40.46,40.44,40.44,7212.0,37.9799,37.9799,37.9611,37.9611,7212.0
2018-08-24 14:20:00,40.45,40.46,40.41,40.42,149424.0,37.9705,37.9799,37.933,37.9423,149424.0
2018-08-24 14:30:00,40.42,40.42,40.39,40.4,18616.0,37.9423,37.9423,37.9142,37.9236,18616.0
2018-08-24 14:40:00,40.4,40.44,40.4,40.44,8890.0,37.9236,37.9611,37.9236,37.9611,8890.0
2018-08-24 14:50:00,40.44,40.44,40.42,40.42,11832.0,37.9611,37.9611,37.9423,37.9423,11832.0
2018-08-24 15:00:00,40.41,40.41,40.38,40.39,27952.0,37.933,37.933,37.9048,37.9142,27952.0
2018-08-24 15:10:00,40.4,40.41,40.39,40.4,9000.0,37.9236,37.933,37.9142,37.9236,9000.0
2018-08-24 15:20:00,40.4,40.41,40.36,40.37,33488.0,37.9236,37.933,37.886,37.8954,33488.0
2018-08-24 15:30:00,40.37,40.4,40.36,40.39,32334.0,37.8954,37.9236,37.886,37.9142,32334.0
2018-08-24 15:40:00,40.4,40.41,40.39,40.39,23461.0,37.9236,37.933,37.9142,37.9142,23461.0
2018-08-24 15:50:00,40.39,40.39,40.36,40.38,173315.0,37.9142,37.9142,37.886,37.9048,173315.0
2018-08-27 09:30:00,40.49,40.67,40.47,40.67,59568.0,38.0081,38.177,37.9893,38.177,59568.0
2018-08-27 09:40:00,40.67,40.83,40.66,40.8,45127.0,38.177,38.3272,38.1676,38.2991,45127.0
2018-08-27 09:50:00,40.8,40.87,40.77,40.85,120229.0,38.2991,38.3648,38.2709,38.346,120229.0
2018-08-27 10:00:00,40.86,40.91,40.86,40.89,46811.0,38.3554,38.4023,38.3554,38.3835,46811.0
2018-08-27 10:10:00,40.89,40.91,40.81,40.81,42809.0,38.3835,38.4023,38.3084,38.3084,42809.0
2018-08-27 10:20:00,40.81,40.87,40.79,40.81,61508.0,38.3084,38.3648,38.2897,38.3084,61508.0
2018-08-27 10:30:00,40.81,40.81,40.72,40.74,86125.0,38.3084,38.3084,38.224,38.2427,86125.0
2018-08-27 10:40:00,40.74,40.76,40.71,40.72,36780.0,38.2427,38.2615,38.2146,38.224,36780.0
2018-08-27 10:50:00,40.73,40.76,40.71,40.75,43225.0,38.2333,38.2615,38.2146,38.2521,43225.0
2018-08-27 11:00:00,40.76,40.76,40.67,40.69,26110.0,38.2615,38.2615,38.177,38.1958,26110.0
2018-08-27 11:10:00,40.69,40.73,40.66,40.7,34811.0,38.1958,38.2333,38.1676,38.2052,34811.0
2018-08-27 11:20:00,40.69,40.77,40.68,40.75,52297.0,38.1958,38.2709,38.1864,38.2521,52297.0
2018-08-27 11:30:00,40.74,40.75,40.69,40.69,41203.0,38.2427,38.2521,38.1958,38.1958,41203.0
2018-08-27 11:40:00,40.69,40.72,40.67,40.72,32107.0,38.1958,38.224,38.177,38.224,32107.0
2018-08-27 11:50:00,40.72,40.74,40.69,40.73,23440.0,38.224,38.2427,38.1958,38.2333,23440.0
2018-08-27 12:00:00,40.74,40.74,40.69,40.7,28248.0,38.2427,38.2427,38.1958,38.2052,28248.0
2018-08-27 12:10:00,40.7,40.72,40.69,40.72,16495.0,38.2052,38.224,38.1958,38.224,16495.0
2018-08-27 12:20:00,40.72,40.73,40.66,40.66,21641.0,38.224,38.2333,38.1676,38.1676,21641.0
2018-08-27 12:30:00,40.67,40.7,40.67,40.67,24068.0,38.177,38.2052,38.177,38.177,24068.0
2018-08-27 12:40:00,40.68,40.74,40.68,40.73,14131.0,38.1864,38.2427,38.1864,38.2333,14131.0
2018-08-27 12:50:00,40.72,40.73,40.69,40.71,14100.0,38.224,38.2333,38.1958,38.2146,14100.0
2018-08-27 13:00:00,40.7,40.73,40.66,40.66,22648.0,38.2052,38.2333,38.1676,38.1676,22648.0
2018-08-27 13:10:00,40.66,40.69,40.66,40.68,22339.0,38.1676,38.1958,38.1676,38.1864,22339.0
2018-08-27 13:20:00,40.68,40.68,40.65,40.65,26421.0,38.1864,38.1864,38.1582,38.1582,26421.0
2018-08-27 13:30:00,40.65,40.69,40.65,40.68,126363.0,38.1582,38.1958,38.1582,38.1864,126363.0
2018-08-27 13:40:00,40.68,40.7,40.66,40.68,41344.0,38.1864,38.2052,38.1676,38.1864,41344.0
2018-08-27 13:50:00,40.67,40.7,40.66,40.69,21863.0,38.177,38.2052,38.1676,38.1958,21863.0
2018-08-27 14:00:00,40.7,40.74,40.7,40.72,26407.0,38.2052,38.2427,38.2052,38.224,26407.0
2018-08-27 14:10:00,40.72,40.73,40.7,40.7,18062.0,38.224,38.2333,38.2052,38.2052,18062.0
2018-08-27 14:20:00,40.7,40.72,40.68,40.72,11363.0,38.2052,38.224,38.1864,38.224,11363.0
2018-08-27 14:30:00,40.72,40.73,40.67,40.68,70559.0,38.224,38.2333,38.177,38.1864,70559.0
2018-08-27 14:40:00,40.67,40.68,40.61,40.63,23120.0,38.177,38.1864,38.1207,38.1395,23120.0
2018-08-27 14:50:00,40.62,40.64,40.61,40.62,20959.0,38.1301,38.1489,38.1207,38.1301,20959.0
2018-08-27 15:00:00,40.62,40.62,40.6,40.61,16580.0,38.1301,38.1301,38.1113,38.1207,16580.0
2018-08-27 15:10:00,40.61,40.62,40.59,40.59,27953.0,38.1207,38.1301,38.1019,38.1019,27953.0
2018-08-27 15:20:00,40.59,40.6,40.58,40.59,30346.0,38.1019,38.1113,38.0925,38.1019,30346.0
2018-08-27 15:30:00,40.59,40.61,40.58,40.59,58882.0,38.1019,38.1207,38.0925,38.1019,58882.0
2018-08-27 15:40:00,40.59,40.62,40.58,40.61,53563.0,38.1019,38.1301,38.0925,38.1207,53563.0
2018-08-27 15:50:00,40.6,40.62,40.57,40.62,131293.0,38.1113,38.1301,38.0831,38.1301,131293.0
2018-08-28 09:30:00,40.62,40.67,40.53,40.62,62595.0,38.1301,38.177,38.0456,38.1301,62595.0
2018-08-28 09:40:00,40.61,40.61,40.47,40.51,93266.0,38.1207,38.1207,37.9893,38.0268,93266.0
2018-08-28 09:50:00,40.51,40.55,40.44,40.48,112553.0,38.0268,38.0644,37.9611,37.9987,112553.0
2018-08-28 10:00:00,40.48,40.54,40.47,40.53,77159.0,37.9987,38.055,37.9893,38.0456,77159.0
2018-08-28 10:10:00,40.53,40.56,40.48,40.5,44125.0,38.0456,38.0738,37.9987,38.0174,44125.0
2018-08-28 10:20:00,40.51,40.51,40.47,40.49,30866.0,38.0268,38.0268,37.9893,38.0081,30866.0
2018-08-28 10:30:00,40.49,40.55,40.46,40.51,29658.0,38.0081,38.0644,37.9799,38.0268,29658.0
2018-08-28 10:40:00,40.51,40.54,40.5,40.51,29032.0,38.0268,38.055,38.0174,38.0268,29032.0
2018-08-28 10:50:00,40.5,40.57,40.49,40.55,22269.0,38.0174,38.0831,38.0081,38.0644,22269.0
2018-08-28 11:00:00,40.55,40.6,40.55,40.59,59656.0,38.0644,38.1113,38.0644,38.1019,59656.0
2018-08-28 11:10:00,40.59,40.61,40.58,40.59,22950.0,38.1019,38.1207,38.0925,38.1019,22950.0
2018-08-28 11:20:00,40.58,40.63,40.57,40.59,21111.0,38.0925,38.1395,38.0831,38.1019,21111.0
2018-08-28 11:30:00,40.59,40.61,40.5,40.51,32780.0,38.1019,38.1207,38.0174,38.0268,32780.0
2018-08-28 11:40:00,40.5,40.51,40.47,40.47,19863.0,38.0174,38.0268,37.9893,37.9893,19863.0
2018-08-28 11:50:00,40.47,40.48,40.4,40.4,20052.0,37.9893,37.9987,37.9236,37.9236,20052.0
2018-08-28 12:00:00,40.4,40.44,40.39,40.42,14186.0,37.9236,37.9611,37.9142,37.9423,14186.0
2018-08-28 12:10:00,40.42,40.49,40.41,40.48,17339.0,37.9423,38.0081,37.933,37.9987,17339.0
2018-08-28 12:20:00,40.49,40.49,40.45,40.46,11389.0,38.0081,38.0081,37.9705,37.9799,11389.0
2018-08-28 12:30:00,40.46,40.46,40.44,40.46,9307.0,37.9799,37.9799,37.9611,37.9799,9307.0
2018-08-28 12:40:00,40.46,40.48,40.44,40.47,14692.0,37.9799,37.9987,37.9611,37.9893,14692.0
2018-08-28 12:50:00,40.47,40.48,40.45,40.47,6500.0,37.9893,37.9987,37.9705,37.9893,6500.0
2018-08-28 13:00:00,40.47,40.48,40.46,40.47,16901.0,37.9893,37.9987,37.9799,37.9893,16901.0
2018-08-28 13:10:00,40.47,40.48,40.44,40.45,6200.0,37.9893,37.9987,37.9611,37.9705,6200.0
2018-08-28 13:20:00,40.45,40.45,40.42,40.42,6476.0,37.9705,37.9705,37.9423,37.9423,6476.0
2018-08-28 13:30:00,40.41,40.45,40.39,40.45,22586.0,37.933,37.9705,37.9142,37.9705,22586.0
2018-08-28 13:40:00,40.46,40.48,40.44,40.45,78492.0,37.9799,37.9987,37.9611,37.9705,78492.0
2018-08-28 13:50:00,40.45,40.46,40.43,40.44,29500.0,37.9705,37.9799,37.9517,37.9611,29500.0
2018-08-28 14:00:00,40.44,40.45,40.43,40.45,161517.0,37.9611,37.9705,37.9517,37.9705,161517.0
2018-08-28 14:10:00,40.45,40.47,40.45,40.47,55061.0,37.9705,37.9893,37.9705,37.9893,55061.0
2018-08-28 14:20:00,40.47,40.5,40.47,40.5,18406.0,37.9893,38.0174,37.9893,38.0174,18406.0
2018-08-28 14:30:00,40.49,40.51,40.47,40.47,17900.0,38.0081,38.0268,37.9893,37.9893,17900.0
2018-08-28 14:40:00,40.47,40.52,40.46,40.51,14722.0,37.9893,38.0362,37.9799,38.0268,14722.0
2018-08-28 14:50:00,40.5,40.51,40.47,40.48,19889.0,38.0174,38.0268,37.9893,37.9987,19889.0
2018-08-28 15:00:00,40.49,40.5,40.47,40.5,16155.0,38.0081,38.0174,37.9893,38.0174,16155.0
2018-08-28 15:10:00,40.49,40.52,40.49,40.51,31272.0,38.0081,38.0362,38.0081,38.0268,31272.0
2018-08-28 15:20:00,40.5,40.5,40.47,40.49,42811.0,38.0174,38.0174,37.9893,38.0081,42811.0
2018-08-28 15:30:00,40.49,40.51,40.48,40.5,47041.0,38.0081,38.0268,37.9987,38.0174,47041.0
2018-08-28 15:40:00,40.49,40.5,40.43,40.44,105475.0,38.0081,38.0174,37.9517,37.9611,105475.0
2018-08-28 15:50:00,40.43,40.47,40.42,40.46,162934.0,37.9517,37.9893,37.9423,37.9799,162934.0
2018-08-29 09:30:00,40.53,40.53,40.21,40.25,37262.0,38.0456,38.0456,37.7452,37.7828,37262.0
2018-08-29 09:40:00,40.23,40.26,40.15,40.22,97904.0,37.764,37.7922,37.6889,37.7546,97904.0
2018-08-29 09:50:00,40.22,40.27,40.18,40.26,61552.0,37.7546,37.8015,37.7171,37.7922,61552.0
2018-08-29 10:00:00,40.24,40.24,40.17,40.2,64685.0,37.7734,37.7734,37.7077,37.7358,64685.0
2018-08-29 10:10:00,40.2,40.23,40.17,40.2,29816.0,37.7358,37.764,37.7077,37.7358,29816.0
2018-08-29 10:20:00,40.2,40.23,40.18,40.22,46783.0,37.7358,37.764,37.7171,37.7546,46783.0
2018-08-29 10:30:00,40.22,40.26,40.2,40.21,26428.0,37.7546,37.7922,37.7358,37.7452,26428.0
2018-08-29 10:40:00,40.22,40.33,40.21,40.33,29944.0,37.7546,37.8579,37.7452,37.8579,29944.0
2018-08-29 10:50:00,40.33,40.33,40.29,40.32,23540.0,37.8579,37.8579,37.8203,37.8485,23540.0
2018-08-29 11:00:00,40.32,40.34,40.3,40.34,12582.0,37.8485,37.8672,37.8297,37.8672,12582.0
2018-08-29 11:10:00,40.35,40.41,40.34,40.39,21257.0,37.8766,37.933,37.8672,37.9142,21257.0
2018-08-29 11:20:00,40.38,40.39,40.36,40.37,23992.0,37.9048,37.9142,37.886,37.8954,23992.0
2018-08-29 11:30:00,40.38,40.39,40.33,40.34,20896.0,37.9048,37.9142,37.8579,37.8672,20896.0
2018-08-29 11:40:00,40.34,40.38,40.33,40.38,20831.0,37.8672,37.9048,37.8579,37.9048,20831.0
2018-08-29 11:50:00,40.38,40.41,40.38,40.41,34350.0,37.9048,37.933,37.9048,37.933,34350.0
2018-08-29 12:00:00,40.42,40.48,40.39,40.48,63562.0,37.9423,37.9987,37.9142,37.9987,63562.0
2018-08-29 12:10:00,40.48,40.49,40.47,40.47,12063.0,37.9987,38.0081,37.9893,37.9893,12063.0
2018-08-29 12:20:00,40.47,40.5,40.47,40.49,10298.0,37.9893,38.0174,37.9893,38.0081,10298.0
2018-08-29 12:30:00,40.49,40.52,40.48,40.5,23083.0,38.0081,38.0362,37.9987,38.0174,23083.0
2018-08-29 12:40:00,40.5,40.52,40.48,40.48,12302.0,38.0174,38.0362,37.9987,37.9987,12302.0
2018-08-29 12:50:00,40.49,40.5,40.46,40.48,11300.0,38.0081,38.0174,37.9799,37.9987,11300.0
2018-08-29 13:00:00,40.48,40.48,40.46,40.47,8718.0,37.9987,37.9987,37.9799,37.9893,8718.0
2018-08-29 13:10:00,40.47,40.48,40.42,40.42,7410.0,37.9893,37.9987,37.9423,37.9423,7410.0
2018-08-29 13:20:00,40.42,40.42,40.37,40.37,7200.0,37.9423,37.9423,37.8954,37.8954,7200.0
2018-08-29 13:30:00,40.37,40.37,40.35,40.36,16266.0,37.8954,37.8954,37.8766,37.886,16266.0
2018-08-29 13:40:00,40.36,40.37,40.35,40.36,25296.0,37.886,37.8954,37.8766,37.886,25296.0
2018-08-29 13:50:00,40.35,40.35,40.32,40.32,20903.0,37.8766,37.8766,37.8485,37.8485,20903.0
2018-08-29 14:00:00,40.32,40.36,40.31,40.35,11220.0,37.8485,37.886,37.8391,37.8766,11220.0
2018-08-29 14:10:00,40.36,40.4,40.35,40.4,19217.0,37.886,37.9236,37.8766,37.9236,19217.0
2018-08-29 14:20:00,40.4,40.4,40.37,40.38,6910.0,37.9236,37.9236,37.8954,37.9048,6910.0
2018-08-29 14:30:00,40.38,40.4,40.36,40.39,19678.0,37.9048,37.9236,37.886,37.9142,19678.0
2018-08-29 14:40:00,40.39,40.4,40.38,40.39,5237.0,37.9142,37.9236,37.9048,37.9142,5237.0
2018-08-29 14:50:00,40.4,40.4,40.35,40.37,10000.0,37.9236,37.9236,37.8766,37.8954,10000.0
2018-08-29 15:00:00,40.37,40.38,40.36,40.37,25366.0,37.8954,37.9048,37.886,37.8954,25366.0
2018-08-29 15:10:00,40.37,40.39,40.36,40.38,33821.0,37.8954,37.9142,37.886,37.9048,33821.0
2018-08-29 15:20:00,40.37,40.38,40.36,40.37,17679.0,37.8954,37.9048,37.886,37.8954,17679.0
2018-08-29 15:30:00,40.38,40.39,40.37,40.38,84217.0,37.9048,37.9142,37.8954,37.9048,84217.0
2018-08-29 15:40:00,40.38,40.39,40.35,40.37,89565.0,37.9048,37.9142,37.8766,37.8954,89565.0
2018-08-29 15:50:00,40.37,40.37,40.31,40.33,124262.0,37.8954,37.8954,37.8391,37.8579,124262.0
2018-08-30 09:30:00,40.21,40.26,40.17,40.21,16214.0,37.7452,37.7922,37.7077,37.7452,16214.0
2018-08-30 09:40:00,40.21,40.24,40.14,40.14,29938.0,37.7452,37.7734,37.6795,37.6795,29938.0
2018-08-30 09:50:00,40.13,40.18,40.09,40.17,51648.0,37.6701,37.7171,37.6326,37.7077,51648.0
2018-08-30 10:00:00,40.16,40.24,40.15,40.23,75550.0,37.6983,37.7734,37.6889,37.764,75550.0
2018-08-30 10:10:00,40.23,40.26,40.23,40.25,63911.0,37.764,37.7922,37.764,37.7828,63911.0
2018-08-30 10:20:00,40.25,40.26,40.17,40.19,48092.0,37.7828,37.7922,37.7077,37.7264,48092.0
2018-08-30 10:30:00,40.2,40.25,40.18,40.21,19167.0,37.7358,37.7828,37.7171,37.7452,19167.0
2018-08-30 10:40:00,40.22,40.24,40.2,40.23,25666.0,37.7546,37.7734,37.7358,37.764,25666.0
2018-08-30 10:50:00,40.24,40.24,40.21,40.21,28425.0,37.7734,37.7734,37.7452,37.7452,28425.0
2018-08-30 11:00:00,40.22,40.23,40.14,40.16,37533.0,37.7546,37.764,37.6795,37.6983,37533.0
2018-08-30 11:10:00,40.16,40.17,40.13,40.13,19184.0,37.6983,37.7077,37.6701,37.6701,19184.0
2018-08-30 11:20:00,40.12,40.12,40.03,40.05,33356.0,37.6607,37.6607,37.5763,37.595,33356.0
2018-08-30 11:30:00,40.06,40.08,40.05,40.06,52333.0,37.6044,37.6232,37.595,37.6044,52333.0
2018-08-30 11:40:00,40.05,40.07,40.01,40.03,18185.0,37.595,37.6138,37.5575,37.5763,18185.0
2018-08-30 11:50:00,40.03,40.05,40.02,40.03,15702.0,37.5763,37.595,37.5669,37.5763,15702.0
2018-08-30 12:00:00,40.03,40.05,39.99,40.01,24210.0,37.5763,37.595,37.5387,37.5575,24210.0
2018-08-30 12:10:00,40.01,40.02,39.98,39.99,19562.0,37.5575,37.5669,37.5293,37.5387,19562.0
2018-08-30 12:20:00,39.99,40.03,39.99,40.02,28850.0,37.5387,37.5763,37.5387,37.5669,28850.0
2018-08-30 12:30:00,40.02,40.02,39.99,40.02,21744.0,37.5669,37.5669,37.5387,37.5669,21744.0
2018-08-30 12:40:00,40.02,40.05,40.02,40.04,19100.0,37.5669,37.595,37.5669,37.5856,19100.0
2018-08-30 12:50:00,40.05,40.12,40.05,40.11,30372.0,37.595,37.6607,37.595,37.6513,30372.0
2018-08-30 13:00:00,40.11,40.13,40.1,40.12,19418.0,37.6513,37.6701,37.642,37.6607,19418.0
2018-08-30 13:10:00,40.13,40.16,40.11,40.15,18077.0,37.6701,37.6983,37.6513,37.6889,18077.0
2018-08-30 13:20:00,40.16,40.17,40.13,40.13,181649.0,37.6983,37.7077,37.6701,37.6701,181649.0
2018-08-30 13:30:00,40.13,40.13,40.09,40.12,107083.0,37.6701,37.6701,37.6326,37.6607,107083.0
2018-08-30 13:40:00,40.11,40.12,40.08,40.12,134507.0,37.6513,37.6607,37.6232,37.6607,134507.0
2018-08-30 13:50:00,40.12,40.13,40.09,40.1,146849.0,37.6607,37.6701,37.6326,37.642,146849.0
2018-08-30 14:00:00,40.1,40.11,40.07,40.07,14403.0,37.642,37.6513,37.6138,37.6138,14403.0
2018-08-30 14:10:00,40.07,40.1,39.98,39.98,32638.0,37.6138,37.642,37.5293,37.5293,32638.0
2018-08-30 14:20:00,39.97,39.99,39.9,39.95,48031.0,37.5199,37.5387,37.4542,37.5012,48031.0
2018-08-30 14:30:00,39.95,40.03,39.94,40.03,13859.0,37.5012,37.5763,37.4918,37.5763,13859.0
2018-08-30 14:40:00,40.03,40.05,40.01,40.03,20623.0,37.5763,37.595,37.5575,37.5763,20623.0
2018-08-30 14:50:00,40.04,40.04,39.97,39.97,21425.0,37.5856,37.5856,37.5199,37.5199,21425.0
2018-08-30 15:00:00,39.97,39.97,39.92,39.94,50826.0,37.5199,37.5199,37.473,37.4918,50826.0
2018-08-30 15:10:00,39.94,39.95,39.9,39.93,46251.0,37.4918,37.5012,37.4542,37.4824,46251.0
2018-08-30 15:20:00,39.93,39.93,39.89,39.92,219483.0,37.4824,37.4824,37.4448,37.473,219483.0
2018-08-30 15:30:00,39.92,39.94,39.9,39.93,62539.0,37.473,37.4918,37.4542,37.4824,62539.0
2018-08-30 15:40:00,39.93,39.95,39.91,39.93,86282.0,37.4824,37.5012,37.4636,37.4824,86282.0
2018-08-30 15:50:00,39.93,39.99,39.92,39.98,342855.0,37.4824,37.5387,37.473,37.5293,342855.0
2018-08-31 09:30:00,39.88,39.99,39.88,39.91,37797.0,37.4354,37.5387,37.4354,37.4636,37797.0
2018-08-31 09:40:00,39.9,40.09,39.89,40.05,38501.0,37.4542,37.6326,37.4448,37.595,38501.0
2018-08-31 09:50:00,40.05,40.06,40.0,40.04,32440.0,37.595,37.6044,37.5481,37.5856,32440.0
2018-08-31 10:00:00,40.06,40.15,40.06,40.1,27844.0,37.6044,37.6889,37.6044,37.642,27844.0
2018-08-31 10:10:00,40.1,40.12,40.04,40.06,69642.0,37.642,37.6607,37.5856,37.6044,69642.0
2018-08-31 10:20:00,40.06,40.08,40.0,40.04,26170.0,37.6044,37.6232,37.5481,37.5856,26170.0
2018-08-31 10:30:00,40.04,40.05,40.01,40.04,26217.0,37.5856,37.595,37.5575,37.5856,26217.0
2018-08-31 10:40:00,40.04,40.05,40.02,40.03,14803.0,37.5856,37.595,37.5669,37.5763,14803.0
2018-08-31 10:50:00,40.02,40.03,39.99,40.01,36571.0,37.5669,37.5763,37.5387,37.5575,36571.0
2018-08-31 11:00:00,40.01,40.04,39.99,39.99,37266.0,37.5575,37.5856,37.5387,37.5387,37266.0
2018-08-31 11:10:00,39.99,40.02,39.98,40.02,18999.0,37.5387,37.5669,37.5293,37.5669,18999.0
2018-08-31 11:20:00,40.01,40.01,39.97,39.99,22929.0,37.5575,37.5575,37.5199,37.5387,22929.0
2018-08-31 11:30:00,39.99,40.05,39.99,40.05,119823.0,37.5387,37.595,37.5387,37.595,119823.0
2018-08-31 11:40:00,40.04,40.05,39.95,39.96,38500.0,37.5856,37.595,37.5012,37.5105,38500.0
2018-08-31 11:50:00,39.95,39.96,39.92,39.93,32654.0,37.5012,37.5105,37.473,37.4824,32654.0
2018-08-31 12:00:00,39.93,39.93,39.86,39.89,26672.0,37.4824,37.4824,37.4167,37.4448,26672.0
2018-08-31 12:10:00,39.89,39.91,39.88,39.91,36536.0,37.4448,37.4636,37.4354,37.4636,36536.0
2018-08-31 12:20:00,39.9,39.92,39.89,39.91,28771.0,37.4542,37.473,37.4448,37.4636,28771.0
2018-08-31 12:30:00,39.91,39.92,39.87,39.88,15579.0,37.4636,37.473,37.4261,37.4354,15579.0
2018-08-31 12:40:00,39.89,39.94,39.89,39.92,78598.0,37.4448,37.4918,37.4448,37.473,78598.0
2018-08-31 12:50:00,39.92,39.93,39.87,39.89,19878.0,37.473,37.4824,37.4261,37.4448,19878.0
2018-08-31 13:00:00,39.9,39.9,39.87,39.89,15069.0,37.4542,37.4542,37.4261,37.4448,15069.0
2018-08-31 13:10:00,39.9,39.93,39.89,39.93,11900.0,37.4542,37.4824,37.4448,37.4824,11900.0
2018-08-31 13:20:00,39.93,39.93,39.9,39.91,21454.0,37.4824,37.4824,37.4542,37.4636,21454.0
2018-08-31 13:30:00,39.91,39.94,39.88,39.91,21244.0,37.4636,37.4918,37.4354,37.4636,21244.0
2018-08-31 13:40:00,39.91,39.92,39.9,39.9,27730.0,37.4636,37.473,37.4542,37.4542,27730.0
2018-08-31 13:50:00,39.91,39.92,39.9,39.91,15916.0,37.4636,37.473,37.4542,37.4636,15916.0
2018-08-31 14:00:00,39.92,39.93,39.87,39.87,26091.0,37.473,37.4824,37.4261,37.4261,26091.0
2018-08-31 14:10:00,39.87,39.87,39.83,39.86,16999.0,37.4261,37.4261,37.3885,37.4167,16999.0
2018-08-31 14:20:00,39.86,39.88,39.83,39.88,34247.0,37.4167,37.4354,37.3885,37.4354,34247.0
2018-08-31 14:30:00,39.88,39.9,39.87,39.89,16543.0,37.4354,37.4542,37.4261,37.4448,16543.0
2018-08-31 14:40:00,39.89,39.93,39.89,39.93,18402.0,37.4448,37.4824,37.4448,37.4824,18402.0
2018-08-31 14:50:00,39.93,39.96,39.92,39.93,26718.0,37.4824,37.5105,37.473,37.4824,26718.0
2018-08-31 15:00:00,39.92,39.97,39.91,39.95,188678.0,37.473,37.5199,37.4636,37.5012,188678.0
2018-08-31 15:10:00,39.95,39.97,39.95,39.97,20729.0,37.5012,37.5199,37.5012,37.5199,20729.0
2018-08-31 15:20:00,39.97,39.98,39.91,39.93,56612.0,37.5199,37.5293,37.4636,37.4824,56612.0
2018-08-31 15:30:00,39.93,40.03,39.92,40.01,124136.0,37.4824,37.5763,37.473,37.5575,124136.0
2018-08-31 15:40:00,40.01,40.03,39.98,40.01,164264.0,37.5575,37.5763,37.5293,37.5575,164264.0
2018-08-31 15:50:00,40.02,40.05,40.01,40.02,343733.0,37.5669,37.595,37.5575,37.5669,343733.0
2018-09-04 09:30:00,39.87,40.0,39.86,39.87,67960.0,37.4261,37.5481,37.4167,37.4261,67960.0
2018-09-04 09:40:00,39.87,39.94,39.83,39.94,37624.0,37.4261,37.4918,37.3885,37.4918,37624.0
2018-09-04 09:50:00,39.92,39.97,39.9,39.97,32782.0,37.473,37.5199,37.4542,37.5199,32782.0
2018-09-04 10:00:00,39.98,40.02,39.96,40.01,42605.0,37.5293,37.5669,37.5105,37.5575,42605.0
2018-09-04 10:10:00,40.01,40.15,40.01,40.12,274877.0,37.5575,37.6889,37.5575,37.6607,274877.0
2018-09-04 10:20:00,40.13,40.17,40.11,40.11,65384.0,37.6701,37.7077,37.6513,37.6513,65384.0
2018-09-04 10:30:00,40.11,40.13,40.08,40.1,35492.0,37.6513,37.6701,37.6232,37.642,35492.0
2018-09-04 10:40:00,40.11,40.22,40.11,40.22,35723.0,37.6513,37.7546,37.6513,37.7546,35723.0
2018-09-04 10:50:00,40.22,40.22,40.19,40.19,24009.0,37.7546,37.7546,37.7264,37.7264,24009.0
2018-09-04 11:00:00,40.19,40.19,40.07,40.09,59912.0,37.7264,37.7264,37.6138,37.6326,59912.0
2018-09-04 11:10:00,40.08,40.08,39.99,40.04,20802.0,37.6232,37.6232,37.5387,37.5856,20802.0
2018-09-04 11:20:00,40.04,40.04,39.95,39.97,24461.0,37.5856,37.5856,37.5012,37.5199,24461.0
2018-09-04 11:30:00,39.97,40.07,39.96,40.07,32724.0,37.5199,37.6138,37.5105,37.6138,32724.0
2018-09-04 11:40:00,40.06,40.06,39.97,40.01,37439.0,37.6044,37.6044,37.5199,37.5575,37439.0
2018-09-04 11:50:00,40.0,40.02,39.97,39.97,25998.0,37.5481,37.5669,37.5199,37.5199,25998.0
2018-09-04 12:00:00,39.97,39.97,39.91,39.93,12677.0,37.5199,37.5199,37.4636,37.4824,12677.0
2018-09-04 12:10:00,39.92,39.98,39.91,39.98,29637.0,37.473,37.5293,37.4636,37.5293,29637.0
2018-09-04 12:20:00,39.98,39.98,39.89,39.94,27186.0,37.5293,37.5293,37.4448,37.4918,27186.0
2018-09-04 12:30:00,39.94,39.96,39.92,39.93,16348.0,37.4918,37.5105,37.473,37.4824,16348.0
2018-09-04 12:40:00,39.94,39.97,39.94,39.97,13552.0,37.4918,37.5199,37.4918,37.5199,13552.0
2018-09-04 12:50:00,39.97,40.02,39.96,40.01,10789.0,37.5199,37.5669,37.5105,37.5575,10789.0
2018-09-04 13:00:00,40.01,40.04,40.0,40.01,15105.0,37.5575,37.5856,37.5481,37.5575,15105.0
2018-09-04 13:10:00,40.01,40.02,40.0,40.01,13573.0,37.5575,37.5669,37.5481,37.5575,13573.0
2018-09-04 13:20:00,40.0,40.0,39.96,39.98,33083.0,37.5481,37.5481,37.5105,37.5293,33083.0
2018-09-04 13:30:00,39.98,40.02,39.97,40.01,25748.0,37.5293,37.5669,37.5199,37.5575,25748.0
2018-09-04 13:40:00,40.0,40.02,39.98,40.01,11140.0,37.5481,37.5669,37.5293,37.5575,11140.0
2018-09-04 13:50:00,40.02,40.04,40.02,40.03,8167.0,37.5669,37.5856,37.5669,37.5763,8167.0
2018-09-04 14:00:00,40.04,40.06,40.03,40.05,39942.0,37.5856,37.6044,37.5763,37.595,39942.0
2018-09-04 14:10:00,40.05,40.07,40.02,40.06,13943.0,37.595,37.6138,37.5669,37.6044,13943.0
2018-09-04 14:20:00,40.06,40.08,40.06,40.06,8399.0,37.6044,37.6232,37.6044,37.6044,8399.0
2018-09-04 14:30:00,40.06,40.13,40.06,40.13,55075.0,37.6044,37.6701,37.6044,37.6701,55075.0
2018-09-04 14:40:00,40.13,40.18,40.13,40.15,23838.0,37.6701,37.7171,37.6701,37.6889,23838.0
2018-09-04 14:50:00,40.15,40.2,40.15,40.19,15600.0,37.6889,37.7358,37.6889,37.7264,15600.0
2018-09-04 15:00:00,40.18,40.21,40.15,40.21,52420.0,37.7171,37.7452,37.6889,37.7452,52420.0
2018-09-04 15:10:00,40.21,40.21,40.18,40.19,12132.0,37.7452,37.7452,37.7171,37.7264,12132.0
2018-09-04 15:20:00,40.19,40.2,40.17,40.18,41481.0,37.7264,37.7358,37.7077,37.7171,41481.0
2018-09-04 15:30:00,40.18,40.2,40.17,40.19,47661.0,37.7171,37.7358,37.7077,37.7264,47661.0
2018-09-04 15:40:00,40.19,40.19,40.13,40.16,70140.0,37.7264,37.7264,37.6701,37.6983,70140.0
2018-09-04 15:50:00,40.16,40.18,40.12,40.16,268283.0,37.6983,37.7171,37.6607,37.6983,268283.0
2018-09-05 09:30:00,40.11,40.25,40.05,40.25,63230.0,37.6513,37.7828,37.595,37.7828,63230.0
2018-09-05 09:40:00,40.26,40.41,40.26,40.4,40504.0,37.7922,37.933,37.7922,37.9236,40504.0
2018-09-05 09:50:00,40.41,40.46,40.35,40.43,35558.0,37.933,37.9799,37.8766,37.9517,35558.0
2018-09-05 10:00:00,40.42,40.48,40.39,40.44,40395.0,37.9423,37.9987,37.9142,37.9611,40395.0
2018-09-05 10:10:00,40.44,40.44,40.28,40.28,38938.0,37.9611,37.9611,37.8109,37.8109,38938.0
2018-09-05 10:20:00,40.27,40.38,40.2,40.37,45835.0,37.8015,37.9048,37.7358,37.8954,45835.0
2018-09-05 10:30:00,40.37,40.38,40.28,40.36,36837.0,37.8954,37.9048,37.8109,37.886,36837.0
2018-09-05 10:40:00,40.35,40.49,40.35,40.42,43528.0,37.8766,38.0081,37.8766,37.9423,43528.0
2018-09-05 10:50:00,40.43,40.53,40.42,40.51,24949.0,37.9517,38.0456,37.9423,38.0268,24949.0
2018-09-05 11:00:00,40.5,40.56,40.49,40.54,69289.0,38.0174,38.0738,38.0081,38.055,69289.0
2018-09-05 11:10:00,40.54,40.58,40.52,40.57,35918.0,38.055,38.0925,38.0362,38.0831,35918.0
2018-09-05 11:20:00,40.58,40.58,40.39,40.39,64963.0,38.0925,38.0925,37.9142,37.9142,64963.0
2018-09-05 11:30:00,40.4,40.52,40.38,40.52,87741.0,37.9236,38.0362,37.9048,38.0362,87741.0
2018-09-05 11:40:00,40.52,40.53,40.49,40.53,20894.0,38.0362,38.0456,38.0081,38.0456,20894.0
2018-09-05 11:50:00,40.54,40.58,40.52,40.52,62671.0,38.055,38.0925,38.0362,38.0362,62671.0
2018-09-05 12:00:00,40.51,40.55,40.51,40.53,9177.0,38.0268,38.0644,38.0268,38.0456,9177.0
2018-09-05 12:10:00,40.53,40.54,40.49,40.54,16898.0,38.0456,38.055,38.0081,38.055,16898.0
2018-09-05 12:20:00,40.54,40.56,40.53,40.54,59358.0,38.055,38.0738,38.0456,38.055,59358.0
2018-09-05 12:30:00,40.54,40.56,40.49,40.49,39183.0,38.055,38.0738,38.0081,38.0081,39183.0
2018-09-05 12:40:00,40.5,40.5,40.44,40.46,18507.0,38.0174,38.0174,37.9611,37.9799,18507.0
2018-09-05 12:50:00,40.46,40.48,40.41,40.41,18298.0,37.9799,37.9987,37.933,37.933,18298.0
2018-09-05 13:00:00,40.4,40.45,40.4,40.44,6209.0,37.9236,37.9705,37.9236,37.9611,6209.0
2018-09-05 13:10:00,40.45,40.5,40.45,40.49,14943.0,37.9705,38.0174,37.9705,38.0081,14943.0
2018-09-05 13:20:00,40.49,40.49,40.45,40.49,10176.0,38.0081,38.0081,37.9705,38.0081,10176.0
2018-09-05 13:30:00,40.49,40.52,40.46,40.46,28666.0,38.0081,38.0362,37.9799,37.9799,28666.0
2018-09-05 13:40:00,40.45,40.45,40.42,40.44,32270.0,37.9705,37.9705,37.9423,37.9611,32270.0
2018-09-05 13:50:00,40.43,40.46,40.43,40.45,9311.0,37.9517,37.9799,37.9517,37.9705,9311.0
2018-09-05 14:00:00,40.46,40.47,40.39,40.39,19598.0,37.9799,37.9893,37.9142,37.9142,19598.0
2018-09-05 14:10:00,40.4,40.42,40.37,40.42,17334.0,37.9236,37.9423,37.8954,37.9423,17334.0
2018-09-05 14:20:00,40.42,40.43,40.41,40.42,10331.0,37.9423,37.9517,37.933,37.9423,10331.0
2018-09-05 14:30:00,40.41,40.47,40.39,40.47,25693.0,37.933,37.9893,37.9142,37.9893,25693.0
2018-09-05 14:40:00,40.46,40.48,40.45,40.47,25617.0,37.9799,37.9987,37.9705,37.9893,25617.0
2018-09-05 14:50:00,40.47,40.49,40.45,40.49,12117.0,37.9893,38.0081,37.9705,38.0081,12117.0
2018-09-05 15:00:00,40.48,40.48,40.45,40.47,26344.0,37.9987,37.9987,37.9705,37.9893,26344.0
2018-09-05 15:10:00,40.47,40.55,40.45,40.52,85843.0,37.9893,38.0644,37.9705,38.0362,85843.0
2018-09-05 15:20:00,40.53,40.53,40.51,40.53,23263.0,38.0456,38.0456,38.0268,38.0456,23263.0
2018-09-05 15:30:00,40.53,40.54,40.5,40.51,35624.0,38.0456,38.055,38.0174,38.0268,35624.0
2018-09-05 15:40:00,40.5,40.5,40.46,40.46,96881.0,38.0174,38.0174,37.9799,37.9799,96881.0
2018-09-05 15:50:00,40.46,40.52,40.45,40.51,201419.0,37.9799,38.0362,37.9705,38.0268,201419.0
2018-09-06 09:30:00,40.46,40.8,40.45,40.72,162124.0,37.9799,38.2991,37.9705,38.224,162124.0
2018-09-06 09:40:00,40.75,40.77,40.65,40.65,43393.0,38.2521,38.2709,38.1582,38.1582,43393.0
2018-09-06 09:50:00,40.65,40.69,40.6,40.67,35152.0,38.1582,38.1958,38.1113,38.177,35152.0
2018-09-06 10:00:00,40.68,40.68,40.56,40.58,22598.0,38.1864,38.1864,38.0738,38.0925,22598.0
2018-09-06 10:10:00,40.58,40.58,40.49,40.49,36172.0,38.0925,38.0925,38.0081,38.0081,36172.0
2018-09-06 10:20:00,40.5,40.58,40.47,40.57,39221.0,38.0174,38.0925,37.9893,38.0831,39221.0
2018-09-06 10:30:00,40.57,40.57,40.43,40.47,26562.0,38.0831,38.0831,37.9517,37.9893,26562.0
2018-09-06 10:40:00,40.47,40.49,40.39,40.42,39189.0,37.9893,38.0081,37.9142,37.9423,39189.0
2018-09-06 10:50:00,40.43,40.48,40.42,40.44,42286.0,37.9517,37.9987,37.9423,37.9611,42286.0
2018-09-06 11:00:00,40.44,40.44,40.33,40.34,22814.0,37.9611,37.9611,37.8579,37.8672,22814.0
2018-09-06 11:10:00,40.33,40.35,40.29,40.29,74793.0,37.8579,37.8766,37.8203,37.8203,74793.0
2018-09-06 11:20:00,40.3,40.38,40.29,40.33,35808.0,37.8297,37.9048,37.8203,37.8579,35808.0
2018-09-06 11:30:00,40.33,40.36,40.31,40.32,29554.0,37.8579,37.886,37.8391,37.8485,29554.0
2018-09-06 11:40:00,40.32,40.37,40.31,40.37,20478.0,37.8485,37.8954,37.8391,37.8954,20478.0
2018-09-06 11:50:00,40.36,40.42,40.36,40.39,48720.0,37.886,37.9423,37.886,37.9142,48720.0
2018-09-06 12:00:00,40.39,40.39,40.35,40.36,31788.0,37.9142,37.9142,37.8766,37.886,31788.0
2018-09-06 12:10:00,40.36,40.36,40.31,40.32,35214.0,37.886,37.886,37.8391,37.8485,35214.0
2018-09-06 12:20:00,40.31,40.31,40.28,40.28,16338.0,37.8391,37.8391,37.8109,37.8109,16338.0
2018-09-06 12:30:00,40.28,40.3,40.27,40.27,19818.0,37.8109,37.8297,37.8015,37.8015,19818.0
2018-09-06 12:40:00,40.27,40.34,40.26,40.34,53059.0,37.8015,37.8672,37.7922,37.8672,53059.0
2018-09-06 12:50:00,40.33,40.34,40.28,40.28,23214.0,37.8579,37.8672,37.8109,37.8109,23214.0
2018-09-06 13:00:00,40.28,40.29,40.23,40.23,17044.0,37.8109,37.8203,37.764,37.764,17044.0
2018-09-06 13:10:00,40.23,40.27,40.21,40.26,18327.0,37.764,37.8015,37.7452,37.7922,18327.0
2018-09-06 13:20:00,40.26,40.27,40.24,40.26,24856.0,37.7922,37.8015,37.7734,37.7922,24856.0
2018-09-06 13:30:00,40.27,40.35,40.27,40.34,28005.0,37.8015,37.8766,37.8015,37.8672,28005.0
2018-09-06 13:40:00,40.35,40.4,40.34,40.39,30468.0,37.8766,37.9236,37.8672,37.9142,30468.0
2018-09-06 13:50:00,40.38,40.39,40.35,40.37,17877.0,37.9048,37.9142,37.8766,37.8954,17877.0
2018-09-06 14:00:00,40.37,40.41,40.37,40.41,20627.0,37.8954,37.933,37.8954,37.933,20627.0
2018-09-06 14:10:00,40.4,40.42,40.38,40.39,14526.0,37.9236,37.9423,37.9048,37.9142,14526.0
2018-09-06 14:20:00,40.39,40.39,40.37,40.38,11891.0,37.9142,37.9142,37.8954,37.9048,11891.0
2018-09-06 14:30:00,40.38,40.4,40.36,40.38,22299.0,37.9048,37.9236,37.886,37.9048,22299.0
2018-09-06 14:40:00,40.38,40.4,40.37,40.37,21480.0,37.9048,37.9236,37.8954,37.8954,21480.0
2018-09-06 14:50:00,40.37,40.37,40.34,40.34,11899.0,37.8954,37.8954,37.8672,37.8672,11899.0
2018-09-06 15:00:00,40.34,40.41,40.34,40.4,82921.0,37.8672,37.933,37.8672,37.9236,82921.0
2018-09-06 15:10:00,40.4,40.41,40.37,40.37,32023.0,37.9236,37.933,37.8954,37.8954,32023.0
2018-09-06 15:20:00,40.37,40.39,40.36,40.39,17633.0,37.8954,37.9142,37.886,37.9142,17633.0
2018-09-06 15:30:00,40.39,40.39,40.35,40.36,37132.0,37.9142,37.9142,37.8766,37.886,37132.0
2018-09-06 15:40:00,40.36,40.38,40.34,40.37,47571.0,37.886,37.9048,37.8672,37.8954,47571.0
2018-09-06 15:50:00,40.37,40.39,40.35,40.37,219124.0,37.8954,37.9142,37.8766,37.8954,219124.0
2018-09-07 09:30:00,40.14,40.23,40.08,40.23,27023.0,37.6795,37.764,37.6232,37.764,27023.0
2018-09-07 09:40:00,40.23,40.29,40.21,40.21,49858.0,37.764,37.8203,37.7452,37.7452,49858.0
2018-09-07 09:50:00,40.21,40.29,40.17,40.17,90721.0,37.7452,37.8203,37.7077,37.7077,90721.0
2018-09-07 10:00:00,40.17,40.19,40.07,40.13,111156.0,37.7077,37.7264,37.6138,37.6701,111156.0
2018-09-07 10:10:00,40.13,40.2,40.11,40.14,48595.0,37.6701,37.7358,37.6513,37.6795,48595.0
2018-09-07 10:20:00,40.13,40.24,40.13,40.22,25225.0,37.6701,37.7734,37.6701,37.7546,25225.0
2018-09-07 10:30:00,40.22,40.26,40.16,40.22,50513.0,37.7546,37.7922,37.6983,37.7546,50513.0
2018-09-07 10:40:00,40.23,40.28,40.2,40.27,31655.0,37.764,37.8109,37.7358,37.8015,31655.0
2018-09-07 10:50:00,40.27,40.28,40.21,40.21,13228.0,37.8015,37.8109,37.7452,37.7452,13228.0
2018-09-07 11:00:00,40.2,40.21,40.15,40.15,21831.0,37.7358,37.7452,37.6889,37.6889,21831.0
2018-09-07 11:10:00,40.15,40.22,40.13,40.21,17100.0,37.6889,37.7546,37.6701,37.7452,17100.0
2018-09-07 11:20:00,40.22,40.25,40.14,40.2,47599.0,37.7546,37.7828,37.6795,37.7358,47599.0
2018-09-07 11:30:00,40.21,40.23,40.18,40.22,19398.0,37.7452,37.764,37.7171,37.7546,19398.0
2018-09-07 11:40:00,40.22,40.22,40.19,40.2,21579.0,37.7546,37.7546,37.7264,37.7358,21579.0
2018-09-07 11:50:00,40.21,40.22,40.14,40.15,20454.0,37.7452,37.7546,37.6795,37.6889,20454.0
2018-09-07 12:00:00,40.14,40.19,40.08,40.08,52361.0,37.6795,37.7264,37.6232,37.6232,52361.0
2018-09-07 12:10:00,40.07,40.08,40.01,40.03,29721.0,37.6138,37.6232,37.5575,37.5763,29721.0
2018-09-07 12:20:00,40.01,40.01,39.93,39.94,43489.0,37.5575,37.5575,37.4824,37.4918,43489.0
2018-09-07 12:30:00,39.95,39.99,39.94,39.95,21949.0,37.5012,37.5387,37.4918,37.5012,21949.0
2018-09-07 12:40:00,39.95,39.97,39.9,39.95,14281.0,37.5012,37.5199,37.4542,37.5012,14281.0
2018-09-07 12:50:00,39.96,39.99,39.95,39.98,28465.0,37.5105,37.5387,37.5012,37.5293,28465.0
2018-09-07 13:00:00,39.97,40.01,39.95,39.95,12092.0,37.5199,37.5575,37.5012,37.5012,12092.0
2018-09-07 13:10:00,39.94,39.95,39.89,39.89,27383.0,37.4918,37.5012,37.4448,37.4448,27383.0
2018-09-07 13:20:00,39.89,39.96,39.87,39.96,32551.0,37.4448,37.5105,37.4261,37.5105,32551.0
2018-09-07 13:30:00,39.95,39.98,39.94,39.95,30330.0,37.5012,37.5293,37.4918,37.5012,30330.0
2018-09-07 13:40:00,39.95,39.97,39.94,39.96,14665.0,37.5012,37.5199,37.4918,37.5105,14665.0
2018-09-07 13:50:00,39.96,40.0,39.96,39.97,17481.0,37.5105,37.5481,37.5105,37.5199,17481.0
2018-09-07 14:00:00,39.98,40.01,39.98,40.01,16346.0,37.5293,37.5575,37.5293,37.5575,16346.0
2018-09-07 14:10:00,40.01,40.08,40.01,40.05,42474.0,37.5575,37.6232,37.5575,37.595,42474.0
2018-09-07 14:20:00,40.05,40.09,40.03,40.09,41170.0,37.595,37.6326,37.5763,37.6326,41170.0
2018-09-07 14:30:00,40.09,40.09,40.06,40.07,104820.0,37.6326,37.6326,37.6044,37.6138,104820.0
2018-09-07 14:40:00,40.07,40.08,40.04,40.06,34855.0,37.6138,37.6232,37.5856,37.6044,34855.0
2018-09-07 14:50:00,40.06,40.09,40.04,40.08,34174.0,37.6044,37.6326,37.5856,37.6232,34174.0
2018-09-07 15:00:00,40.08,40.08,40.04,40.05,88753.0,37.6232,37.6232,37.5856,37.595,88753.0
2018-09-07 15:10:00,40.06,40.08,40.03,40.03,33875.0,37.6044,37.6232,37.5763,37.5763,33875.0
2018-09-07 15:20:00,40.03,40.03,40.0,40.03,40023.0,37.5763,37.5763,37.5481,37.5763,40023.0
2018-09-07 15:30:00,40.03,40.04,39.99,40.02,48710.0,37.5763,37.5856,37.5387,37.5669,48710.0
2018-09-07 15:40:00,40.02,40.02,39.97,39.99,79019.0,37.5669,37.5669,37.5199,37.5387,79019.0
2018-09-07 15:50:00,39.98,40.02,39.97,39.99,183078.0,37.5293,37.5669,37.5199,37.5387,183078.0
2018-09-10 09:30:00,40.16,40.4,40.12,40.34,52580.0,37.6983,37.9236,37.6607,37.8672,52580.0
2018-09-10 09:40:00,40.33,40.43,40.31,40.41,84112.0,37.8579,37.9517,37.8391,37.933,84112.0
2018-09-10 09:50:00,40.42,40.43,40.3,40.37,113442.0,37.9423,37.9517,37.8297,37.8954,113442.0
2018-09-10 10:00:00,40.37,40.42,40.34,40.41,80626.0,37.8954,37.9423,37.8672,37.933,80626.0
2018-09-10 10:10:00,40.41,40.47,40.33,40.46,84687.0,37.933,37.9893,37.8579,37.9799,84687.0
2018-09-10 10:20:00,40.45,40.47,40.39,40.4,63976.0,37.9705,37.9893,37.9142,37.9236,63976.0
2018-09-10 10:30:00,40.41,40.45,40.41,40.44,29594.0,37.933,37.9705,37.933,37.9611,29594.0
2018-09-10 10:40:00,40.43,40.46,40.43,40.43,71253.0,37.9517,37.9799,37.9517,37.9517,71253.0
2018-09-10 10:50:00,40.43,40.48,40.43,40.43,41834.0,37.9517,37.9987,37.9517,37.9517,41834.0
2018-09-10 11:00:00,40.42,40.44,40.38,40.44,17430.0,37.9423,37.9611,37.9048,37.9611,17430.0
2018-09-10 11:10:00,40.45,40.46,40.43,40.45,23450.0,37.9705,37.9799,37.9517,37.9705,23450.0
2018-09-10 11:20:00,40.46,40.46,40.41,40.42,40988.0,37.9799,37.9799,37.933,37.9423,40988.0
2018-09-10 11:30:00,40.43,40.45,40.31,40.31,41076.0,37.9517,37.9705,37.8391,37.8391,41076.0
2018-09-10 11:40:00,40.3,40.31,40.25,40.31,29377.0,37.8297,37.8391,37.7828,37.8391,29377.0
2018-09-10 11:50:00,40.31,40.34,40.3,40.32,12239.0,37.8391,37.8672,37.8297,37.8485,12239.0
2018-09-10 12:00:00,40.32,40.37,40.32,40.33,37708.0,37.8485,37.8954,37.8485,37.8579,37708.0
2018-09-10 12:10:00,40.33,40.33,40.31,40.31,18472.0,37.8579,37.8579,37.8391,37.8391,18472.0
2018-09-10 12:20:00,40.31,40.34,40.26,40.27,30669.0,37.8391,37.8672,37.7922,37.8015,30669.0
2018-09-10 12:30:00,40.26,40.31,40.26,40.3,18423.0,37.7922,37.8391,37.7922,37.8297,18423.0
2018-09-10 12:40:00,40.29,40.32,40.28,40.28,54054.0,37.8203,37.8485,37.8109,37.8109,54054.0
2018-09-10 12:50:00,40.27,40.27,40.24,40.24,6865.0,37.8015,37.8015,37.7734,37.7734,6865.0
2018-09-10 13:00:00,40.25,40.3,40.25,40.28,8462.0,37.7828,37.8297,37.7828,37.8109,8462.0
2018-09-10 13:10:00,40.28,40.28,40.27,40.27,12790.0,37.8109,37.8109,37.8015,37.8015,12790.0
2018-09-10 13:20:00,40.28,40.32,40.28,40.32,42825.0,37.8109,37.8485,37.8109,37.8485,42825.0
2018-09-10 13:30:00,40.32,40.35,40.31,40.35,17081.0,37.8485,37.8766,37.8391,37.8766,17081.0
2018-09-10 13:40:00,40.36,40.36,40.33,40.35,15157.0,37.886,37.886,37.8579,37.8766,15157.0
2018-09-10 13:50:00,40.34,40.37,40.34,40.37,6101.0,37.8672,37.8954,37.8672,37.8954,6101.0
2018-09-10 14:00:00,40.37,40.42,40.37,40.39,35470.0,37.8954,37.9423,37.8954,37.9142,35470.0
2018-09-10 14:10:00,40.39,40.4,40.38,40.4,7481.0,37.9142,37.9236,37.9048,37.9236,7481.0
2018-09-10 14:20:00,40.4,40.41,40.39,40.4,18529.0,37.9236,37.933,37.9142,37.9236,18529.0
2018-09-10 14:30:00,40.4,40.4,40.37,40.38,14087.0,37.9236,37.9236,37.8954,37.9048,14087.0
2018-09-10 14:40:00,40.39,40.41,40.37,40.37,8591.0,37.9142,37.933,37.8954,37.8954,8591.0
2018-09-10 14:50:00,40.37,40.38,40.35,40.36,7822.0,37.8954,37.9048,37.8766,37.886,7822.0
2018-09-10 15:00:00,40.37,40.42,40.37,40.37,15688.0,37.8954,37.9423,37.8954,37.8954,15688.0
2018-09-10 15:10:00,40.37,40.38,40.35,40.37,9401.0,37.8954,37.9048,37.8766,37.8954,9401.0
2018-09-10 15:20:00,40.37,40.38,40.35,40.36,23056.0,37.8954,37.9048,37.8766,37.886,23056.0
2018-09-10 15:30:00,40.36,40.37,40.33,40.34,61599.0,37.886,37.8954,37.8579,37.8672,61599.0
2018-09-10 15:40:00,40.34,40.35,40.32,40.32,79858.0,37.8672,37.8766,37.8485,37.8485,79858.0
2018-09-10 15:50:00,40.32,40.33,40.3,40.32,114556.0,37.8485,37.8579,37.8297,37.8485,114556.0
2018-09-11 09:30:00,40.3,40.3,40.06,40.18,145334.0,37.8297,37.8297,37.6044,37.7171,145334.0
2018-09-11 09:40:00,40.18,40.21,40.1,40.19,703713.0,37.7171,37.7452,37.642,37.7264,703713.0
2018-09-11 09:50:00,40.18,40.24,40.16,40.24,426996.0,37.7171,37.7734,37.6983,37.7734,426996.0
2018-09-11 10:00:00,40.24,40.28,40.21,40.26,145554.0,37.7734,37.8109,37.7452,37.7922,145554.0
2018-09-11 10:10:00,40.27,40.28,40.24,40.26,248802.0,37.8015,37.8109,37.7734,37.7922,248802.0
2018-09-11 10:20:00,40.25,40.31,40.22,40.29,139065.0,37.7828,37.8391,37.7546,37.8203,139065.0
2018-09-11 10:30:00,40.28,40.29,40.22,40.26,103749.0,37.8109,37.8203,37.7546,37.7922,103749.0
2018-09-11 10:40:00,40.26,40.27,40.21,40.22,29032.0,37.7922,37.8015,37.7452,37.7546,29032.0
2018-09-11 10:50:00,40.23,40.26,40.2,40.25,17700.0,37.764,37.7922,37.7358,37.7828,17700.0
2018-09-11 11:00:00,40.25,40.37,40.25,40.37,40176.0,37.7828,37.8954,37.7828,37.8954,40176.0
2018-09-11 11:10:00,40.37,40.37,40.33,40.34,20464.0,37.8954,37.8954,37.8579,37.8672,20464.0
2018-09-11 11:20:00,40.35,40.46,40.34,40.46,52878.0,37.8766,37.9799,37.8672,37.9799,52878.0
2018-09-11 11:30:00,40.46,40.5,40.46,40.47,42108.0,37.9799,38.0174,37.9799,37.9893,42108.0
2018-09-11 11:40:00,40.46,40.52,40.46,40.5,29624.0,37.9799,38.0362,37.9799,38.0174,29624.0
2018-09-11 11:50:00,40.51,40.62,40.51,40.6,33521.0,38.0268,38.1301,38.0268,38.1113,33521.0
2018-09-11 12:00:00,40.6,40.6,40.56,40.59,42888.0,38.1113,38.1113,38.0738,38.1019,42888.0
2018-09-11 12:10:00,40.59,40.59,40.54,40.54,38089.0,38.1019,38.1019,38.055,38.055,38089.0
2018-09-11 12:20:00,40.55,40.6,40.54,40.56,48399.0,38.0644,38.1113,38.055,38.0738,48399.0
2018-09-11 12:30:00,40.57,40.61,40.57,40.61,22227.0,38.0831,38.1207,38.0831,38.1207,22227.0
2018-09-11 12:40:00,40.61,40.62,40.59,40.61,135952.0,38.1207,38.1301,38.1019,38.1207,135952.0
2018-09-11 12:50:00,40.61,40.67,40.61,40.67,115181.0,38.1207,38.177,38.1207,38.177,115181.0
2018-09-11 13:00:00,40.66,40.74,40.66,40.73,145975.0,38.1676,38.2427,38.1676,38.2333,145975.0
2018-09-11 13:10:00,40.72,40.73,40.68,40.72,40514.0,38.224,38.2333,38.1864,38.224,40514.0
2018-09-11 13:20:00,40.71,40.74,40.69,40.72,40417.0,38.2146,38.2427,38.1958,38.224,40417.0
2018-09-11 13:30:00,40.72,40.74,40.66,40.66,55763.0,38.224,38.2427,38.1676,38.1676,55763.0
2018-09-11 13:40:00,40.66,40.67,40.59,40.6,39523.0,38.1676,38.177,38.1019,38.1113,39523.0
2018-09-11 13:50:00,40.6,40.63,40.6,40.61,23519.0,38.1113,38.1395,38.1113,38.1207,23519.0
2018-09-11 14:00:00,40.61,40.62,40.6,40.61,18939.0,38.1207,38.1301,38.1113,38.1207,18939.0
2018-09-11 14:10:00,40.62,40.63,40.58,40.59,15423.0,38.1301,38.1395,38.0925,38.1019,15423.0
2018-09-11 14:20:00,40.58,40.61,40.58,40.6,19703.0,38.0925,38.1207,38.0925,38.1113,19703.0
2018-09-11 14:30:00,40.6,40.64,40.59,40.6,67544.0,38.1113,38.1489,38.1019,38.1113,67544.0
2018-09-11 14:40:00,40.59,40.6,40.58,40.59,16907.0,38.1019,38.1113,38.0925,38.1019,16907.0
2018-09-11 14:50:00,40.58,40.59,40.55,40.55,8603.0,38.0925,38.1019,38.0644,38.0644,8603.0
2018-09-11 15:00:00,40.55,40.56,40.53,40.54,34634.0,38.0644,38.0738,38.0456,38.055,34634.0
2018-09-11 15:10:00,40.54,40.54,40.5,40.5,29054.0,38.055,38.055,38.0174,38.0174,29054.0
2018-09-11 15:20:00,40.5,40.53,40.5,40.5,91372.0,38.0174,38.0456,38.0174,38.0174,91372.0
2018-09-11 15:30:00,40.49,40.5,40.48,40.48,73355.0,38.0081,38.0174,37.9987,37.9987,73355.0
2018-09-11 15:40:00,40.48,40.49,40.44,40.45,47198.0,37.9987,38.0081,37.9611,37.9705,47198.0
2018-09-11 15:50:00,40.44,40.46,40.41,40.45,179982.0,37.9611,37.9799,37.933,37.9705,179982.0
2018-09-12 09:30:00,40.46,40.48,40.31,40.37,99852.0,37.9799,37.9987,37.8391,37.8954,99852.0
2018-09-12 09:40:00,40.38,40.4,40.26,40.26,38905.0,37.9048,37.9236,37.7922,37.7922,38905.0
2018-09-12 09:50:00,40.26,40.37,40.26,40.36,75337.0,37.7922,37.8954,37.7922,37.886,75337.0
2018-09-12 10:00:00,40.36,40.44,40.36,40.39,30556.0,37.886,37.9611,37.886,37.9142,30556.0
2018-09-12 10:10:00,40.38,40.41,40.34,40.37,37360.0,37.9048,37.933,37.8672,37.8954,37360.0
2018-09-12 10:20:00,40.37,40.37,40.31,40.34,35001.0,37.8954,37.8954,37.8391,37.8672,35001.0
2018-09-12 10:30:00,40.34,40.39,40.32,40.39,42021.0,37.8672,37.9142,37.8485,37.9142,42021.0
2018-09-12 10:40:00,40.4,40.46,40.34,40.34,42928.0,37.9236,37.9799,37.8672,37.8672,42928.0
2018-09-12 10:50:00,40.35,40.4,40.33,40.36,54233.0,37.8766,37.9236,37.8579,37.886,54233.0
2018-09-12 11:00:00,40.35,40.38,40.29,40.3,16469.0,37.8766,37.9048,37.8203,37.8297,16469.0
2018-09-12 11:10:00,40.29,40.49,40.28,40.48,55550.0,37.8203,38.0081,37.8109,37.9987,55550.0
2018-09-12 11:20:00,40.49,40.53,40.49,40.5,25377.0,38.0081,38.0456,38.0081,38.0174,25377.0
2018-09-12 11:30:00,40.51,40.53,40.43,40.43,27920.0,38.0268,38.0456,37.9517,37.9517,27920.0
2018-09-12 11:40:00,40.43,40.45,40.37,40.39,18881.0,37.9517,37.9705,37.8954,37.9142,18881.0
2018-09-12 11:50:00,40.39,40.41,40.34,40.4,36341.0,37.9142,37.933,37.8672,37.9236,36341.0
2018-09-12 12:00:00,40.41,40.49,40.4,40.42,38300.0,37.933,38.0081,37.9236,37.9423,38300.0
2018-09-12 12:10:00,40.42,40.45,40.4,40.42,23134.0,37.9423,37.9705,37.9236,37.9423,23134.0
2018-09-12 12:20:00,40.42,40.47,40.42,40.46,21357.0,37.9423,37.9893,37.9423,37.9799,21357.0
2018-09-12 12:30:00,40.46,40.48,40.44,40.46,13195.0,37.9799,37.9987,37.9611,37.9799,13195.0
2018-09-12 12:40:00,40.47,40.5,40.46,40.5,13237.0,37.9893,38.0174,37.9799,38.0174,13237.0
2018-09-12 12:50:00,40.49,40.51,40.48,40.5,11000.0,38.0081,38.0268,37.9987,38.0174,11000.0
2018-09-12 13:00:00,40.5,40.51,40.49,40.51,5462.0,38.0174,38.0268,38.0081,38.0268,5462.0
2018-09-12 13:10:00,40.52,40.53,40.5,40.51,14694.0,38.0362,38.0456,38.0174,38.0268,14694.0
2018-09-12 13:20:00,40.52,40.54,40.51,40.51,18861.0,38.0362,38.055,38.0268,38.0268,18861.0
2018-09-12 13:30:00,40.52,40.54,40.47,40.48,8407.0,38.0362,38.055,37.9893,37.9987,8407.0
2018-09-12 13:40:00,40.48,40.5,40.46,40.47,13157.0,37.9987,38.0174,37.9799,37.9893,13157.0
2018-09-12 13:50:00,40.46,40.47,40.44,40.45,30419.0,37.9799,37.9893,37.9611,37.9705,30419.0
2018-09-12 14:00:00,40.44,40.45,40.41,40.42,12732.0,37.9611,37.9705,37.933,37.9423,12732.0
2018-09-12 14:10:00,40.43,40.44,40.41,40.42,22693.0,37.9517,37.9611,37.933,37.9423,22693.0
2018-09-12 14:20:00,40.43,40.45,40.42,40.42,27593.0,37.9517,37.9705,37.9423,37.9423,27593.0
2018-09-12 14:30:00,40.42,40.46,40.41,40.46,16610.0,37.9423,37.9799,37.933,37.9799,16610.0
2018-09-12 14:40:00,40.46,40.49,40.44,40.48,14457.0,37.9799,38.0081,37.9611,37.9987,14457.0
2018-09-12 14:50:00,40.48,40.5,40.47,40.48,35902.0,37.9987,38.0174,37.9893,37.9987,35902.0
2018-09-12 15:00:00,40.47,40.49,40.45,40.46,67539.0,37.9893,38.0081,37.9705,37.9799,67539.0
2018-09-12 15:10:00,40.46,40.49,40.46,40.48,8907.0,37.9799,38.0081,37.9799,37.9987,8907.0
2018-09-12 15:20:00,40.48,40.56,40.48,40.56,33849.0,37.9987,38.0738,37.9987,38.0738,33849.0
2018-09-12 15:30:00,40.57,40.63,40.57,40.63,45593.0,38.0831,38.1395,38.0831,38.1395,45593.0
2018-09-12 15:40:00,40.63,40.68,40.61,40.67,700385.0,38.1395,38.1864,38.1207,38.177,700385.0
2018-09-12 15:50:00,40.68,40.72,40.63,40.63,672986.0,38.1864,38.224,38.1395,38.1395,672986.0
2018-09-13 09:30:00,40.63,40.76,40.27,40.28,214670.0,38.1395,38.2615,37.8015,37.8109,214670.0
2018-09-13 09:40:00,40.29,40.36,40.17,40.19,894231.0,37.8203,37.886,37.7077,37.7264,894231.0
2018-09-13 09:50:00,40.19,40.26,40.12,40.14,783588.0,37.7264,37.7922,37.6607,37.6795,783588.0
2018-09-13 10:00:00,40.14,40.21,40.12,40.17,106941.0,37.6795,37.7452,37.6607,37.7077,106941.0
2018-09-13 10:10:00,40.17,40.19,40.05,40.11,290125.0,37.7077,37.7264,37.595,37.6513,290125.0
2018-09-13 10:20:00,40.1,40.11,39.97,40.0,75167.0,37.642,37.6513,37.5199,37.5481,75167.0
2018-09-13 10:30:00,39.99,40.03,39.93,39.96,78906.0,37.5387,37.5763,37.4824,37.5105,78906.0
2018-09-13 10:40:00,39.95,40.06,39.95,40.05,77436.0,37.5012,37.6044,37.5012,37.595,77436.0
2018-09-13 10:50:00,40.05,40.08,40.01,40.05,50509.0,37.595,37.6232,37.5575,37.595,50509.0
2018-09-13 11:00:00,40.05,40.06,39.97,40.04,84682.0,37.595,37.6044,37.5199,37.5856,84682.0
2018-09-13 11:10:00,40.04,40.07,39.98,40.0,29937.0,37.5856,37.6138,37.5293,37.5481,29937.0
2018-09-13 11:20:00,40.01,40.03,39.97,39.98,38761.0,37.5575,37.5763,37.5199,37.5293,38761.0
2018-09-13 11:30:00,39.98,40.03,39.95,40.02,73094.0,37.5293,37.5763,37.5012,37.5669,73094.0
2018-09-13 11:40:00,40.02,40.02,39.97,40.02,15339.0,37.5669,37.5669,37.5199,37.5669,15339.0
2018-09-13 11:50:00,40.03,40.11,40.03,40.11,21817.0,37.5763,37.6513,37.5763,37.6513,21817.0
2018-09-13 12:00:00,40.12,40.12,40.04,40.06,44884.0,37.6607,37.6607,37.5856,37.6044,44884.0
2018-09-13 12:10:00,40.06,40.09,40.05,40.07,26689.0,37.6044,37.6326,37.595,37.6138,26689.0
2018-09-13 12:20:00,40.07,40.08,40.03,40.07,22788.0,37.6138,37.6232,37.5763,37.6138,22788.0
2018-09-13 12:30:00,40.07,40.12,40.05,40.09,17732.0,37.6138,37.6607,37.595,37.6326,17732.0
2018-09-13 12:40:00,40.1,40.12,40.08,40.09,13769.0,37.642,37.6607,37.6232,37.6326,13769.0
2018-09-13 12:50:00,40.09,40.11,40.07,40.11,15388.0,37.6326,37.6513,37.6138,37.6513,15388.0
2018-09-13 13:00:00,40.11,40.14,40.1,40.11,24605.0,37.6513,37.6795,37.642,37.6513,24605.0
2018-09-13 13:10:00,40.1,40.12,40.05,40.05,35619.0,37.642,37.6607,37.595,37.595,35619.0
2018-09-13 13:20:00,40.05,40.07,40.04,40.07,19555.0,37.595,37.6138,37.5856,37.6138,19555.0
2018-09-13 13:30:00,40.07,40.11,40.05,40.11,55040.0,37.6138,37.6513,37.595,37.6513,55040.0
2018-09-13 13:40:00,40.12,40.15,40.12,40.14,30910.0,37.6607,37.6889,37.6607,37.6795,30910.0
2018-09-13 13:50:00,40.14,40.18,40.13,40.15,75327.0,37.6795,37.7171,37.6701,37.6889,75327.0
2018-09-13 14:00:00,40.15,40.19,40.14,40.18,66289.0,37.6889,37.7264,37.6795,37.7171,66289.0
2018-09-13 14:10:00,40.19,40.21,40.17,40.18,102999.0,37.7264,37.7452,37.7077,37.7171,102999.0
2018-09-13 14:20:00,40.17,40.24,40.16,40.23,72847.0,37.7077,37.7734,37.6983,37.764,72847.0
2018-09-13 14:30:00,40.23,40.24,40.19,40.21,33240.0,37.764,37.7734,37.7264,37.7452,33240.0
2018-09-13 14:40:00,40.21,40.22,40.18,40.2,20287.0,37.7452,37.7546,37.7171,37.7358,20287.0
2018-09-13 14:50:00,40.2,40.22,40.18,40.22,19320.0,37.7358,37.7546,37.7171,37.7546,19320.0
2018-09-13 15:00:00,40.23,40.23,40.19,40.19,29464.0,37.764,37.764,37.7264,37.7264,29464.0
2018-09-13 15:10:00,40.19,40.2,40.17,40.18,16871.0,37.7264,37.7358,37.7077,37.7171,16871.0
2018-09-13 15:20:00,40.18,40.22,40.16,40.21,15249.0,37.7171,37.7546,37.6983,37.7452,15249.0
2018-09-13 15:30:00,40.21,40.22,40.18,40.2,43856.0,37.7452,37.7546,37.7171,37.7358,43856.0
2018-09-13 15:40:00,40.2,40.21,40.18,40.19,35176.0,37.7358,37.7452,37.7171,37.7264,35176.0
2018-09-13 15:50:00,40.19,40.22,40.18,40.21,222298.0,37.7264,37.7546,37.7171,37.7452,222298.0
2018-09-14 09:30:00,40.16,40.26,39.98,40.07,47982.0,37.6983,37.7922,37.5293,37.6138,47982.0
2018-09-14 09:40:00,40.06,40.13,40.03,40.06,38585.0,37.6044,37.6701,37.5763,37.6044,38585.0
2018-09-14 09:50:00,40.06,40.11,40.03,40.09,46487.0,37.6044,37.6513,37.5763,37.6326,46487.0
2018-09-14 10:00:00,40.07,40.11,39.99,40.0,88092.0,37.6138,37.6513,37.5387,37.5481,88092.0
2018-09-14 10:10:00,40.0,40.12,40.0,40.1,38682.0,37.5481,37.6607,37.5481,37.642,38682.0
2018-09-14 10:20:00,40.11,40.13,40.04,40.12,36178.0,37.6513,37.6701,37.5856,37.6607,36178.0
2018-09-14 10:30:00,40.12,40.21,40.12,40.2,25203.0,37.6607,37.7452,37.6607,37.7358,25203.0
2018-09-14 10:40:00,40.19,40.23,40.15,40.22,26615.0,37.7264,37.764,37.6889,37.7546,26615.0
2018-09-14 10:50:00,40.22,40.29,40.17,40.27,73571.0,37.7546,37.8203,37.7077,37.8015,73571.0
2018-09-14 11:00:00,40.26,40.36,40.25,40.29,88176.0,37.7922,37.886,37.7828,37.8203,88176.0
2018-09-14 11:10:00,40.3,40.33,40.28,40.29,24554.0,37.8297,37.8579,37.8109,37.8203,24554.0
2018-09-14 11:20:00,40.29,40.35,40.28,40.35,24078.0,37.8203,37.8766,37.8109,37.8766,24078.0
2018-09-14 11:30:00,40.37,40.37,40.32,40.35,28201.0,37.8954,37.8954,37.8485,37.8766,28201.0
2018-09-14 11:40:00,40.35,40.4,40.34,40.36,24458.0,37.8766,37.9236,37.8672,37.886,24458.0
2018-09-14 11:50:00,40.35,40.35,40.28,40.32,18817.0,37.8766,37.8766,37.8109,37.8485,18817.0
2018-09-14 12:00:00,40.33,40.33,40.16,40.21,69798.0,37.8579,37.8579,37.6983,37.7452,69798.0
2018-09-14 12:10:00,40.22,40.24,40.19,40.19,43096.0,37.7546,37.7734,37.7264,37.7264,43096.0
2018-09-14 12:20:00,40.19,40.22,40.16,40.2,21393.0,37.7264,37.7546,37.6983,37.7358,21393.0
2018-09-14 12:30:00,40.2,40.22,40.16,40.17,12868.0,37.7358,37.7546,37.6983,37.7077,12868.0
2018-09-14 12:40:00,40.17,40.18,40.13,40.16,23259.0,37.7077,37.7171,37.6701,37.6983,23259.0
2018-09-14 12:50:00,40.16,40.21,40.14,40.19,13069.0,37.6983,37.7452,37.6795,37.7264,13069.0
2018-09-14 13:00:00,40.19,40.19,40.11,40.12,64108.0,37.7264,37.7264,37.6513,37.6607,64108.0
2018-09-14 13:10:00,40.12,40.18,40.11,40.18,27105.0,37.6607,37.7171,37.6513,37.7171,27105.0
2018-09-14 13:20:00,40.18,40.23,40.17,40.22,13132.0,37.7171,37.764,37.7077,37.7546,13132.0
2018-09-14 13:30:00,40.23,40.24,40.2,40.21,14615.0,37.764,37.7734,37.7358,37.7452,14615.0
2018-09-14 13:40:00,40.22,40.26,40.22,40.25,15744.0,37.7546,37.7922,37.7546,37.7828,15744.0
2018-09-14 13:50:00,40.24,40.28,40.23,40.28,14919.0,37.7734,37.8109,37.764,37.8109,14919.0
2018-09-14 14:00:00,40.28,40.3,40.27,40.3,61774.0,37.8109,37.8297,37.8015,37.8297,61774.0
2018-09-14 14:10:00,40.3,40.31,40.28,40.3,9637.0,37.8297,37.8391,37.8109,37.8297,9637.0
2018-09-14 14:20:00,40.3,40.33,40.29,40.32,11334.0,37.8297,37.8579,37.8203,37.8485,11334.0
2018-09-14 14:30:00,40.33,40.39,40.32,40.39,15969.0,37.8579,37.9142,37.8485,37.9142,15969.0
2018-09-14 14:40:00,40.39,40.41,40.37,40.4,10709.0,37.9142,37.933,37.8954,37.9236,10709.0
2018-09-14 14:50:00,40.4,40.41,40.37,40.39,24020.0,37.9236,37.933,37.8954,37.9142,24020.0
2018-09-14 15:00:00,40.39,40.41,40.38,40.4,16086.0,37.9142,37.933,37.9048,37.9236,16086.0
2018-09-14 15:10:00,40.4,40.46,40.4,40.44,25643.0,37.9236,37.9799,37.9236,37.9611,25643.0
2018-09-14 15:20:00,40.44,40.46,40.39,40.4,52955.0,37.9611,37.9799,37.9142,37.9236,52955.0
2018-09-14 15:30:00,40.4,40.41,40.37,40.41,49030.0,37.9236,37.933,37.8954,37.933,49030.0
2018-09-14 15:40:00,40.4,40.41,40.37,40.39,183726.0,37.9236,37.933,37.8954,37.9142,183726.0
2018-09-14 15:50:00,40.39,40.4,40.37,40.37,196943.0,37.9142,37.9236,37.8954,37.8954,196943.0
2018-09-17 09:30:00,40.36,40.51,40.36,40.43,77705.0,37.886,38.0268,37.886,37.9517,77705.0
2018-09-17 09:40:00,40.43,40.45,40.37,40.43,43667.0,37.9517,37.9705,37.8954,37.9517,43667.0
2018-09-17 09:50:00,40.42,40.49,40.39,40.43,42329.0,37.9423,38.0081,37.9142,37.9517,42329.0
2018-09-17 10:00:00,40.44,40.48,40.42,40.48,59642.0,37.9611,37.9987,37.9423,37.9987,59642.0
2018-09-17 10:10:00,40.48,40.48,40.43,40.43,34049.0,37.9987,37.9987,37.9517,37.9517,34049.0
2018-09-17 10:20:00,40.42,40.45,40.38,40.38,27261.0,37.9423,37.9705,37.9048,37.9048,27261.0
2018-09-17 10:30:00,40.38,40.4,40.35,40.36,33207.0,37.9048,37.9236,37.8766,37.886,33207.0
2018-09-17 10:40:00,40.36,40.36,40.33,40.35,32700.0,37.886,37.886,37.8579,37.8766,32700.0
2018-09-17 10:50:00,40.36,40.38,40.33,40.34,46620.0,37.886,37.9048,37.8579,37.8672,46620.0
2018-09-17 11:00:00,40.34,40.42,40.34,40.41,23477.0,37.8672,37.9423,37.8672,37.933,23477.0
2018-09-17 11:10:00,40.42,40.44,40.39,40.44,75995.0,37.9423,37.9611,37.9142,37.9611,75995.0
2018-09-17 11:20:00,40.44,40.44,40.39,40.42,28391.0,37.9611,37.9611,37.9142,37.9423,28391.0
2018-09-17 11:30:00,40.41,40.44,40.39,40.4,17857.0,37.933,37.9611,37.9142,37.9236,17857.0
2018-09-17 11:40:00,40.39,40.41,40.35,40.38,16276.0,37.9142,37.933,37.8766,37.9048,16276.0
2018-09-17 11:50:00,40.39,40.41,40.37,40.37,19213.0,37.9142,37.933,37.8954,37.8954,19213.0
2018-09-17 12:00:00,40.37,40.37,40.33,40.35,52051.0,37.8954,37.8954,37.8579,37.8766,52051.0
2018-09-17 12:10:00,40.36,40.37,40.3,40.32,12690.0,37.886,37.8954,37.8297,37.8485,12690.0
2018-09-17 12:20:00,40.32,40.35,40.31,40.33,24547.0,37.8485,37.8766,37.8391,37.8579,24547.0
2018-09-17 12:30:00,40.33,40.36,40.31,40.35,33339.0,37.8579,37.886,37.8391,37.8766,33339.0
2018-09-17 12:40:00,40.35,40.38,40.34,40.38,16934.0,37.8766,37.9048,37.8672,37.9048,16934.0
2018-09-17 12:50:00,40.38,40.38,40.28,40.29,196479.0,37.9048,37.9048,37.8109,37.8203,196479.0
2018-09-17 13:00:00,40.29,40.3,40.19,40.22,55704.0,37.8203,37.8297,37.7264,37.7546,55704.0
2018-09-17 13:10:00,40.22,40.23,40.18,40.21,85851.0,37.7546,37.764,37.7171,37.7452,85851.0
2018-09-17 13:20:00,40.21,40.25,40.19,40.22,25718.0,37.7452,37.7828,37.7264,37.7546,25718.0
2018-09-17 13:30:00,40.22,40.27,40.2,40.25,93192.0,37.7546,37.8015,37.7358,37.7828,93192.0
2018-09-17 13:40:00,40.25,40.27,40.22,40.25,41098.0,37.7828,37.8015,37.7546,37.7828,41098.0
2018-09-17 13:50:00,40.26,40.29,40.25,40.26,19877.0,37.7922,37.8203,37.7828,37.7922,19877.0
2018-09-17 14:00:00,40.27,40.27,40.23,40.24,20424.0,37.8015,37.8015,37.764,37.7734,20424.0
2018-09-17 14:10:00,40.24,40.26,40.22,40.24,25518.0,37.7734,37.7922,37.7546,37.7734,25518.0
2018-09-17 14:20:00,40.25,40.28,40.25,40.25,17562.0,37.7828,37.8109,37.7828,37.7828,17562.0
2018-09-17 14:30:00,40.25,40.27,40.23,40.27,39719.0,37.7828,37.8015,37.764,37.8015,39719.0
2018-09-17 14:40:00,40.26,40.27,40.24,40.24,51032.0,37.7922,37.8015,37.7734,37.7734,51032.0
2018-09-17 14:50:00,40.24,40.27,40.18,40.19,34750.0,37.7734,37.8015,37.7171,37.7264,34750.0
2018-09-17 15:00:00,40.19,40.21,40.16,40.16,195768.0,37.7264,37.7452,37.6983,37.6983,195768.0
2018-09-17 15:10:00,40.16,40.17,40.11,40.12,43586.0,37.6983,37.7077,37.6513,37.6607,43586.0
2018-09-17 15:20:00,40.12,40.12,40.08,40.08,36592.0,37.6607,37.6607,37.6232,37.6232,36592.0
2018-09-17 15:30:00,40.08,40.11,40.06,40.07,44271.0,37.6232,37.6513,37.6044,37.6138,44271.0
2018-09-17 15:40:00,40.07,40.11,40.04,40.09,84021.0,37.6138,37.6513,37.5856,37.6326,84021.0
2018-09-17 15:50:00,40.09,40.11,40.06,40.08,244777.0,37.6326,37.6513,37.6044,37.6232,244777.0
2018-09-18 09:30:00,40.02,40.16,40.02,40.12,29052.0,37.5669,37.6983,37.5669,37.6607,29052.0
2018-09-18 09:40:00,40.13,40.19,40.08,40.09,56776.0,37.6701,37.7264,37.6232,37.6326,56776.0
2018-09-18 09:50:00,40.09,40.09,39.98,40.0,84661.0,37.6326,37.6326,37.5293,37.5481,84661.0
2018-09-18 10:00:00,40.0,40.01,39.91,39.97,154769.0,37.5481,37.5575,37.4636,37.5199,154769.0
2018-09-18 10:10:00,39.97,40.06,39.94,40.03,24521.0,37.5199,37.6044,37.4918,37.5763,24521.0
2018-09-18 10:20:00,40.04,40.1,40.03,40.06,40092.0,37.5856,37.642,37.5763,37.6044,40092.0
2018-09-18 10:30:00,40.06,40.07,39.99,40.07,24270.0,37.6044,37.6138,37.5387,37.6138,24270.0
2018-09-18 10:40:00,40.06,40.11,40.04,40.11,72104.0,37.6044,37.6513,37.5856,37.6513,72104.0
2018-09-18 10:50:00,40.1,40.13,40.09,40.12,18947.0,37.642,37.6701,37.6326,37.6607,18947.0
2018-09-18 11:00:00,40.13,40.19,40.07,40.16,36167.0,37.6701,37.7264,37.6138,37.6983,36167.0
2018-09-18 11:10:00,40.16,40.16,40.12,40.14,26159.0,37.6983,37.6983,37.6607,37.6795,26159.0
2018-09-18 11:20:00,40.14,40.15,40.09,40.14,16714.0,37.6795,37.6889,37.6326,37.6795,16714.0
2018-09-18 11:30:00,40.13,40.13,40.07,40.09,31311.0,37.6701,37.6701,37.6138,37.6326,31311.0
2018-09-18 11:40:00,40.1,40.13,40.09,40.12,9825.0,37.642,37.6701,37.6326,37.6607,9825.0
2018-09-18 11:50:00,40.12,40.17,40.09,40.14,20397.0,37.6607,37.7077,37.6326,37.6795,20397.0
2018-09-18 12:00:00,40.14,40.18,40.14,40.16,19851.0,37.6795,37.7171,37.6795,37.6983,19851.0
2018-09-18 12:10:00,40.16,40.18,40.15,40.17,15089.0,37.6983,37.7171,37.6889,37.7077,15089.0
2018-09-18 12:20:00,40.17,40.17,40.09,40.09,28183.0,37.7077,37.7077,37.6326,37.6326,28183.0
2018-09-18 12:30:00,40.09,40.17,40.09,40.15,13645.0,37.6326,37.7077,37.6326,37.6889,13645.0
2018-09-18 12:40:00,40.16,40.17,40.15,40.16,10269.0,37.6983,37.7077,37.6889,37.6983,10269.0
2018-09-18 12:50:00,40.16,40.17,40.14,40.15,7967.0,37.6983,37.7077,37.6795,37.6889,7967.0
2018-09-18 13:00:00,40.16,40.23,40.16,40.22,15036.0,37.6983,37.764,37.6983,37.7546,15036.0
2018-09-18 13:10:00,40.22,40.25,40.2,40.24,14027.0,37.7546,37.7828,37.7358,37.7734,14027.0
2018-09-18 13:20:00,40.24,40.25,40.2,40.22,29507.0,37.7734,37.7828,37.7358,37.7546,29507.0
2018-09-18 13:30:00,40.22,40.25,40.21,40.25,12497.0,37.7546,37.7828,37.7452,37.7828,12497.0
2018-09-18 13:40:00,40.25,40.28,40.24,40.28,4424.0,37.7828,37.8109,37.7734,37.8109,4424.0
2018-09-18 13:50:00,40.29,40.3,40.28,40.29,9293.0,37.8203,37.8297,37.8109,37.8203,9293.0
2018-09-18 14:00:00,40.28,40.31,40.27,40.3,29586.0,37.8109,37.8391,37.8015,37.8297,29586.0
2018-09-18 14:10:00,40.31,40.33,40.3,40.3,30281.0,37.8391,37.8579,37.8297,37.8297,30281.0
2018-09-18 14:20:00,40.3,40.31,40.28,40.3,14469.0,37.8297,37.8391,37.8109,37.8297,14469.0
2018-09-18 14:30:00,40.29,40.31,40.26,40.3,11119.0,37.8203,37.8391,37.7922,37.8297,11119.0
2018-09-18 14:40:00,40.3,40.32,40.29,40.31,15300.0,37.8297,37.8485,37.8203,37.8391,15300.0
2018-09-18 14:50:00,40.31,40.33,40.31,40.31,7630.0,37.8391,37.8579,37.8391,37.8391,7630.0
2018-09-18 15:00:00,40.32,40.35,40.31,40.35,14146.0,37.8485,37.8766,37.8391,37.8766,14146.0
2018-09-18 15:10:00,40.35,40.37,40.33,40.34,54257.0,37.8766,37.8954,37.8579,37.8672,54257.0
2018-09-18 15:20:00,40.34,40.38,40.32,40.32,17099.0,37.8672,37.9048,37.8485,37.8485,17099.0
2018-09-18 15:30:00,40.31,40.31,40.28,40.29,14319.0,37.8391,37.8391,37.8109,37.8203,14319.0
2018-09-18 15:40:00,40.29,40.3,40.25,40.25,25609.0,37.8203,37.8297,37.7828,37.7828,25609.0
2018-09-18 15:50:00,40.25,40.26,40.22,40.25,172242.0,37.7828,37.7922,37.7546,37.7828,172242.0
2018-09-19 09:30:00,40.27,40.43,40.26,40.41,125348.0,37.8015,37.9517,37.7922,37.933,125348.0
2018-09-19 09:40:00,40.42,40.57,40.42,40.51,83566.0,37.9423,38.0831,37.9423,38.0268,83566.0
2018-09-19 09:50:00,40.52,40.61,40.52,40.54,43560.0,38.0362,38.1207,38.0362,38.055,43560.0
2018-09-19 10:00:00,40.55,40.61,40.52,40.54,40145.0,38.0644,38.1207,38.0362,38.055,40145.0
2018-09-19 10:10:00,40.54,40.54,40.47,40.54,38995.0,38.055,38.055,37.9893,38.055,38995.0
2018-09-19 10:20:00,40.54,40.61,40.53,40.58,41123.0,38.055,38.1207,38.0456,38.0925,41123.0
2018-09-19 10:30:00,40.59,40.62,40.57,40.61,30487.0,38.1019,38.1301,38.0831,38.1207,30487.0
2018-09-19 10:40:00,40.6,40.64,40.59,40.61,59187.0,38.1113,38.1489,38.1019,38.1207,59187.0
2018-09-19 10:50:00,40.62,40.62,40.55,40.56,69015.0,38.1301,38.1301,38.0644,38.0738,69015.0
2018-09-19 11:00:00,40.57,40.57,40.51,40.52,22291.0,38.0831,38.0831,38.0268,38.0362,22291.0
2018-09-19 11:10:00,40.53,40.57,40.5,40.5,31472.0,38.0456,38.0831,38.0174,38.0174,31472.0
2018-09-19 11:20:00,40.5,40.51,40.39,40.39,36117.0,38.0174,38.0268,37.9142,37.9142,36117.0
2018-09-19 11:30:00,40.39,40.44,40.38,40.42,30095.0,37.9142,37.9611,37.9048,37.9423,30095.0
2018-09-19 11:40:00,40.42,40.45,40.4,40.43,82417.0,37.9423,37.9705,37.9236,37.9517,82417.0
2018-09-19 11:50:00,40.44,40.47,40.4,40.47,29072.0,37.9611,37.9893,37.9236,37.9893,29072.0
2018-09-19 12:00:00,40.47,40.5,40.43,40.44,21267.0,37.9893,38.0174,37.9517,37.9611,21267.0
2018-09-19 12:10:00,40.44,40.44,40.34,40.38,28636.0,37.9611,37.9611,37.8672,37.9048,28636.0
2018-09-19 12:20:00,40.37,40.38,40.35,40.36,21614.0,37.8954,37.9048,37.8766,37.886,21614.0
2018-09-19 12:30:00,40.37,40.39,40.32,40.32,20599.0,37.8954,37.9142,37.8485,37.8485,20599.0
2018-09-19 12:40:00,40.31,40.33,40.3,40.32,21425.0,37.8391,37.8579,37.8297,37.8485,21425.0
2018-09-19 12:50:00,40.32,40.35,40.29,40.35,61597.0,37.8485,37.8766,37.8203,37.8766,61597.0
2018-09-19 13:00:00,40.35,40.37,40.32,40.34,24046.0,37.8766,37.8954,37.8485,37.8672,24046.0
2018-09-19 13:10:00,40.34,40.37,40.33,40.33,42465.0,37.8672,37.8954,37.8579,37.8579,42465.0
2018-09-19 13:20:00,40.34,40.36,40.33,40.34,20930.0,37.8672,37.886,37.8579,37.8672,20930.0
2018-09-19 13:30:00,40.33,40.36,40.32,40.36,32669.0,37.8579,37.886,37.8485,37.886,32669.0
2018-09-19 13:40:00,40.36,40.37,40.31,40.32,77634.0,37.886,37.8954,37.8391,37.8485,77634.0
2018-09-19 13:50:00,40.32,40.33,40.29,40.3,147599.0,37.8485,37.8579,37.8203,37.8297,147599.0
2018-09-19 14:00:00,40.29,40.32,40.29,40.31,24863.0,37.8203,37.8485,37.8203,37.8391,24863.0
2018-09-19 14:10:00,40.32,40.35,40.32,40.34,13845.0,37.8485,37.8766,37.8485,37.8672,13845.0
2018-09-19 14:20:00,40.34,40.35,40.31,40.32,22741.0,37.8672,37.8766,37.8391,37.8485,22741.0
2018-09-19 14:30:00,40.32,40.32,40.3,40.32,53282.0,37.8485,37.8485,37.8297,37.8485,53282.0
2018-09-19 14:40:00,40.33,40.33,40.29,40.3,125931.0,37.8579,37.8579,37.8203,37.8297,125931.0
2018-09-19 14:50:00,40.29,40.29,40.24,40.25,157577.0,37.8203,37.8203,37.7734,37.7828,157577.0
2018-09-19 15:00:00,40.25,40.26,40.21,40.22,83303.0,37.7828,37.7922,37.7452,37.7546,83303.0
2018-09-19 15:10:00,40.22,40.23,40.19,40.2,70598.0,37.7546,37.764,37.7264,37.7358,70598.0
2018-09-19 15:20:00,40.2,40.25,40.18,40.23,88531.0,37.7358,37.7828,37.7171,37.764,88531.0
2018-09-19 15:30:00,40.23,40.25,40.22,40.23,91802.0,37.764,37.7828,37.7546,37.764,91802.0
2018-09-19 15:40:00,40.23,40.24,40.21,40.22,102319.0,37.764,37.7734,37.7452,37.7546,102319.0
2018-09-19 15:50:00,40.22,40.24,40.2,40.21,177100.0,37.7546,37.7734,37.7358,37.7452,177100.0
2018-09-20 09:30:00,40.36,40.5,40.27,40.39,55848.0,37.886,38.0174,37.8015,37.9142,55848.0
2018-09-20 09:40:00,40.4,40.43,40.19,40.2,213411.0,37.9236,37.9517,37.7264,37.7358,213411.0
2018-09-20 09:50:00,40.19,40.2,40.0,40.07,164394.0,37.7264,37.7358,37.5481,37.6138,164394.0
2018-09-20 10:00:00,40.07,40.09,40.02,40.02,84373.0,37.6138,37.6326,37.5669,37.5669,84373.0
2018-09-20 10:10:00,40.01,40.13,40.01,40.12,44256.0,37.5575,37.6701,37.5575,37.6607,44256.0
2018-09-20 10:20:00,40.12,40.13,40.03,40.03,80744.0,37.6607,37.6701,37.5763,37.5763,80744.0
2018-09-20 10:30:00,40.03,40.07,40.02,40.05,72940.0,37.5763,37.6138,37.5669,37.595,72940.0
2018-09-20 10:40:00,40.05,40.1,40.04,40.05,37835.0,37.595,37.642,37.5856,37.595,37835.0
2018-09-20 10:50:00,40.05,40.08,40.02,40.05,44130.0,37.595,37.6232,37.5669,37.595,44130.0
2018-09-20 11:00:00,40.05,40.13,40.04,40.06,51826.0,37.595,37.6701,37.5856,37.6044,51826.0
2018-09-20 11:10:00,40.05,40.09,39.99,39.99,162503.0,37.595,37.6326,37.5387,37.5387,162503.0
2018-09-20 11:20:00,39.99,39.99,39.92,39.95,320000.0,37.5387,37.5387,37.473,37.5012,320000.0
2018-09-20 11:30:00,39.95,39.99,39.92,39.98,33618.0,37.5012,37.5387,37.473,37.5293,33618.0
2018-09-20 11:40:00,39.97,40.04,39.97,40.0,12574.0,37.5199,37.5856,37.5199,37.5481,12574.0
2018-09-20 11:50:00,40.01,40.1,40.0,40.07,49672.0,37.5575,37.642,37.5481,37.6138,49672.0
2018-09-20 12:00:00,40.08,40.12,40.07,40.07,72417.0,37.6232,37.6607,37.6138,37.6138,72417.0
2018-09-20 12:10:00,40.08,40.1,40.07,40.08,47950.0,37.6232,37.642,37.6138,37.6232,47950.0
2018-09-20 12:20:00,40.08,40.14,40.07,40.11,76282.0,37.6232,37.6795,37.6138,37.6513,76282.0
2018-09-20 12:30:00,40.1,40.12,40.09,40.12,16452.0,37.642,37.6607,37.6326,37.6607,16452.0
2018-09-20 12:40:00,40.12,40.16,40.12,40.16,59060.0,37.6607,37.6983,37.6607,37.6983,59060.0
2018-09-20 12:50:00,40.15,40.19,40.15,40.18,30182.0,37.6889,37.7264,37.6889,37.7171,30182.0
2018-09-20 13:00:00,40.18,40.21,40.16,40.19,48115.0,37.7171,37.7452,37.6983,37.7264,48115.0
2018-09-20 13:10:00,40.19,40.2,40.15,40.16,8264.0,37.7264,37.7358,37.6889,37.6983,8264.0
2018-09-20 13:20:00,40.16,40.18,40.08,40.08,43895.0,37.6983,37.7171,37.6232,37.6232,43895.0
2018-09-20 13:30:00,40.08,40.11,40.07,40.08,57001.0,37.6232,37.6513,37.6138,37.6232,57001.0
2018-09-20 13:40:00,40.09,40.16,40.08,40.16,36014.0,37.6326,37.6983,37.6232,37.6983,36014.0
2018-09-20 13:50:00,40.15,40.15,40.11,40.12,26144.0,37.6889,37.6889,37.6513,37.6607,26144.0
2018-09-20 14:00:00,40.13,40.15,40.11,40.15,33928.0,37.6701,37.6889,37.6513,37.6889,33928.0
2018-09-20 14:10:00,40.15,40.17,40.11,40.11,62450.0,37.6889,37.7077,37.6513,37.6513,62450.0
2018-09-20 14:20:00,40.12,40.15,40.11,40.15,26295.0,37.6607,37.6889,37.6513,37.6889,26295.0
2018-09-20 14:30:00,40.15,40.18,40.13,40.15,34752.0,37.6889,37.7171,37.6701,37.6889,34752.0
2018-09-20 14:40:00,40.15,40.15,40.1,40.14,52409.0,37.6889,37.6889,37.642,37.6795,52409.0
2018-09-20 14:50:00,40.14,40.16,40.1,40.11,172481.0,37.6795,37.6983,37.642,37.6513,172481.0
2018-09-20 15:00:00,40.11,40.11,40.07,40.08,109125.0,37.6513,37.6513,37.6138,37.6232,109125.0
2018-09-20 15:10:00,40.09,40.17,40.08,40.15,135596.0,37.6326,37.7077,37.6232,37.6889,135596.0
2018-09-20 15:20:00,40.15,40.15,40.1,40.12,75686.0,37.6889,37.6889,37.642,37.6607,75686.0
2018-09-20 15:30:00,40.11,40.12,40.06,40.08,265628.0,37.6513,37.6607,37.6044,37.6232,265628.0
2018-09-20 15:40:00,40.08,40.09,40.06,40.09,157278.0,37.6232,37.6326,37.6044,37.6326,157278.0
2018-09-20 15:50:00,40.08,40.11,40.07,40.1,164822.0,37.6232,37.6513,37.6138,37.642,164822.0
2018-09-21 09:30:00,39.91,39.98,39.82,39.86,34535.0,37.5492,37.6151,37.4645,37.5022,34535.0
2018-09-21 09:40:00,39.88,39.9,39.78,39.83,73862.0,37.521,37.5398,37.4269,37.4739,73862.0
2018-09-21 09:50:00,39.82,39.84,39.74,39.77,99970.0,37.4645,37.4834,37.3893,37.4175,99970.0
2018-09-21 10:00:00,39.77,39.93,39.75,39.9,108156.0,37.4175,37.568,37.3987,37.5398,108156.0
2018-09-21 10:10:00,39.9,39.91,39.85,39.88,88160.0,37.5398,37.5492,37.4928,37.521,88160.0
2018-09-21 10:20:00,39.87,39.87,39.8,39.81,129764.0,37.5116,37.5116,37.4457,37.4551,129764.0
2018-09-21 10:30:00,39.8,39.86,39.8,39.82,56623.0,37.4457,37.5022,37.4457,37.4645,56623.0
2018-09-21 10:40:00,39.83,39.84,39.78,39.84,77592.0,37.4739,37.4834,37.4269,37.4834,77592.0
2018-09-21 10:50:00,39.84,39.92,39.84,39.9,46043.0,37.4834,37.5586,37.4834,37.5398,46043.0
2018-09-21 11:00:00,39.89,39.92,39.87,39.91,61532.0,37.5304,37.5586,37.5116,37.5492,61532.0
2018-09-21 11:10:00,39.92,39.95,39.9,39.91,103129.0,37.5586,37.5868,37.5398,37.5492,103129.0
2018-09-21 11:20:00,39.91,39.95,39.89,39.95,126379.0,37.5492,37.5868,37.5304,37.5868,126379.0
2018-09-21 11:30:00,39.96,39.99,39.93,39.99,45746.0,37.5963,37.6245,37.568,37.6245,45746.0
2018-09-21 11:40:00,39.99,40.04,39.98,40.01,58247.0,37.6245,37.6715,37.6151,37.6433,58247.0
2018-09-21 11:50:00,40.0,40.0,39.96,39.99,12683.0,37.6339,37.6339,37.5963,37.6245,12683.0
2018-09-21 12:00:00,40.0,40.02,39.99,40.01,123898.0,37.6339,37.6527,37.6245,37.6433,123898.0
2018-09-21 12:10:00,40.02,40.02,39.92,39.92,88267.0,37.6527,37.6527,37.5586,37.5586,88267.0
2018-09-21 12:20:00,39.93,40.0,39.91,39.97,105103.0,37.568,37.6339,37.5492,37.6057,105103.0
2018-09-21 12:30:00,39.97,39.98,39.92,39.94,38516.0,37.6057,37.6151,37.5586,37.5774,38516.0
2018-09-21 12:40:00,39.94,39.97,39.93,39.97,82966.0,37.5774,37.6057,37.568,37.6057,82966.0
2018-09-21 12:50:00,39.97,40.01,39.96,39.97,85196.0,37.6057,37.6433,37.5963,37.6057,85196.0
2018-09-21 13:00:00,39.97,39.97,39.9,39.9,22494.0,37.6057,37.6057,37.5398,37.5398,22494.0
2018-09-21 13:10:00,39.9,39.93,39.9,39.93,17669.0,37.5398,37.568,37.5398,37.568,17669.0
2018-09-21 13:20:00,39.93,39.96,39.92,39.94,54909.0,37.568,37.5963,37.5586,37.5774,54909.0
2018-09-21 13:30:00,39.94,39.95,39.9,39.94,84240.0,37.5774,37.5868,37.5398,37.5774,84240.0
2018-09-21 13:40:00,39.94,39.96,39.91,39.91,54625.0,37.5774,37.5963,37.5492,37.5492,54625.0
2018-09-21 13:50:00,39.92,39.94,39.9,39.92,56433.0,37.5586,37.5774,37.5398,37.5586,56433.0
2018-09-21 14:00:00,39.92,39.98,39.91,39.97,158527.0,37.5586,37.6151,37.5492,37.6057,158527.0
2018-09-21 14:10:00,39.97,39.98,39.94,39.97,51954.0,37.6057,37.6151,37.5774,37.6057,51954.0
2018-09-21 14:20:00,39.98,39.99,39.97,39.97,30398.0,37.6151,37.6245,37.6057,37.6057,30398.0
2018-09-21 14:30:00,39.96,39.98,39.95,39.98,21117.0,37.5963,37.6151,37.5868,37.6151,21117.0
2018-09-21 14:40:00,39.97,39.98,39.93,39.93,35059.0,37.6057,37.6151,37.568,37.568,35059.0
2018-09-21 14:50:00,39.93,39.95,39.91,39.93,60492.0,37.568,37.5868,37.5492,37.568,60492.0
2018-09-21 15:00:00,39.93,39.96,39.92,39.96,34017.0,37.568,37.5963,37.5586,37.5963,34017.0
2018-09-21 15:10:00,39.96,39.97,39.93,39.94,34596.0,37.5963,37.6057,37.568,37.5774,34596.0
2018-09-21 15:20:00,39.94,39.94,39.91,39.92,16007.0,37.5774,37.5774,37.5492,37.5586,16007.0
2018-09-21 15:30:00,39.91,39.92,39.89,39.9,125884.0,37.5492,37.5586,37.5304,37.5398,125884.0
2018-09-21 15:40:00,39.91,39.94,39.89,39.9,88262.0,37.5492,37.5774,37.5304,37.5398,88262.0
2018-09-21 15:50:00,39.89,39.93,39.87,39.92,644487.0,37.5304,37.568,37.5116,37.5586,644487.0
2018-09-24 09:30:00,39.8,39.91,39.59,39.68,49600.0,37.4457,37.5492,37.2481,37.3328,49600.0
2018-09-24 09:40:00,39.68,39.74,39.61,39.63,37251.0,37.3328,37.3893,37.267,37.2858,37251.0
2018-09-24 09:50:00,39.63,39.66,39.57,39.64,83634.0,37.2858,37.314,37.2293,37.2952,83634.0
2018-09-24 10:00:00,39.63,39.65,39.58,39.6,42078.0,37.2858,37.3046,37.2387,37.2576,42078.0
2018-09-24 10:10:00,39.6,39.63,39.54,39.55,32735.0,37.2576,37.2858,37.2011,37.2105,32735.0
2018-09-24 10:20:00,39.55,39.59,39.52,39.56,33791.0,37.2105,37.2481,37.1823,37.2199,33791.0
2018-09-24 10:30:00,39.56,39.6,39.5,39.5,128040.0,37.2199,37.2576,37.1635,37.1635,128040.0
2018-09-24 10:40:00,39.49,39.53,39.46,39.46,34671.0,37.1541,37.1917,37.1258,37.1258,34671.0
2018-09-24 10:50:00,39.46,39.47,39.39,39.42,63401.0,37.1258,37.1352,37.06,37.0882,63401.0
2018-09-24 11:00:00,39.43,39.45,39.39,39.44,52722.0,37.0976,37.1164,37.06,37.107,52722.0
2018-09-24 11:10:00,39.43,39.51,39.42,39.5,148734.0,37.0976,37.1729,37.0882,37.1635,148734.0
2018-09-24 11:20:00,39.51,39.54,39.47,39.47,74340.0,37.1729,37.2011,37.1352,37.1352,74340.0
2018-09-24 11:30:00,39.47,39.48,39.41,39.42,56298.0,37.1352,37.1447,37.0788,37.0882,56298.0
2018-09-24 11:40:00,39.43,39.51,39.42,39.49,43000.0,37.0976,37.1729,37.0882,37.1541,43000.0
2018-09-24 11:50:00,39.49,39.51,39.45,39.47,109095.0,37.1541,37.1729,37.1164,37.1352,109095.0
2018-09-24 12:00:00,39.48,39.48,39.45,39.46,26845.0,37.1447,37.1447,37.1164,37.1258,26845.0
2018-09-24 12:10:00,39.46,39.48,39.45,39.47,18887.0,37.1258,37.1447,37.1164,37.1352,18887.0
2018-09-24 12:20:00,39.46,39.47,39.44,39.45,15667.0,37.1258,37.1352,37.107,37.1164,15667.0
2018-09-24 12:30:00,39.45,39.46,39.42,39.43,27640.0,37.1164,37.1258,37.0882,37.0976,27640.0
2018-09-24 12:40:00,39.43,39.46,39.41,39.46,16367.0,37.0976,37.1258,37.0788,37.1258,16367.0
2018-09-24 12:50:00,39.47,39.48,39.42,39.42,109869.0,37.1352,37.1447,37.0882,37.0882,109869.0
2018-09-24 13:00:00,39.42,39.42,39.36,39.38,22660.0,37.0882,37.0882,37.0317,37.0506,22660.0
2018-09-24 13:10:00,39.38,39.4,39.34,39.35,8136.0,37.0506,37.0694,37.0129,37.0223,8136.0
2018-09-24 13:20:00,39.35,39.4,39.35,39.36,55996.0,37.0223,37.0694,37.0223,37.0317,55996.0
2018-09-24 13:30:00,39.36,39.42,39.36,39.4,14660.0,37.0317,37.0882,37.0317,37.0694,14660.0
2018-09-24 13:40:00,39.4,39.4,39.37,39.38,65187.0,37.0694,37.0694,37.0412,37.0506,65187.0
2018-09-24 13:50:00,39.37,39.38,39.35,39.36,115112.0,37.0412,37.0506,37.0223,37.0317,115112.0
2018-09-24 14:00:00,39.36,39.4,39.35,39.4,88701.0,37.0317,37.0694,37.0223,37.0694,88701.0
2018-09-24 14:10:00,39.4,39.42,39.38,39.39,18731.0,37.0694,37.0882,37.0506,37.06,18731.0
2018-09-24 14:20:00,39.39,39.41,39.37,39.41,23669.0,37.06,37.0788,37.0412,37.0788,23669.0
2018-09-24 14:30:00,39.4,39.43,39.39,39.42,29256.0,37.0694,37.0976,37.06,37.0882,29256.0
2018-09-24 14:40:00,39.42,39.42,39.4,39.4,27630.0,37.0882,37.0882,37.0694,37.0694,27630.0
2018-09-24 14:50:00,39.41,39.42,39.4,39.42,108663.0,37.0788,37.0882,37.0694,37.0882,108663.0
2018-09-24 15:00:00,39.41,39.44,39.4,39.43,34820.0,37.0788,37.107,37.0694,37.0976,34820.0
2018-09-24 15:10:00,39.43,39.43,39.39,39.41,57850.0,37.0976,37.0976,37.06,37.0788,57850.0
2018-09-24 15:20:00,39.4,39.42,39.39,39.4,135983.0,37.0694,37.0882,37.06,37.0694,135983.0
2018-09-24 15:30:00,39.4,39.42,39.39,39.4,87840.0,37.0694,37.0882,37.06,37.0694,87840.0
2018-09-24 15:40:00,39.39,39.41,39.38,39.4,100746.0,37.06,37.0788,37.0506,37.0694,100746.0
2018-09-24 15:50:00,39.39,39.4,39.36,39.36,235100.0,37.06,37.0694,37.0317,37.0317,235100.0
2018-09-25 09:30:00,39.46,39.54,39.27,39.32,60739.0,37.1258,37.2011,36.9471,36.9941,60739.0
2018-09-25 09:40:00,39.32,39.4,39.28,39.28,44594.0,36.9941,37.0694,36.9565,36.9565,44594.0
2018-09-25 09:50:00,39.29,39.36,39.25,39.25,46565.0,36.9659,37.0317,36.9283,36.9283,46565.0
2018-09-25 10:00:00,39.25,39.34,39.24,39.31,95568.0,36.9283,37.0129,36.9188,36.9847,95568.0
2018-09-25 10:10:00,39.31,39.33,39.26,39.27,42742.0,36.9847,37.0035,36.9377,36.9471,42742.0
2018-09-25 10:20:00,39.27,39.3,39.23,39.27,98615.0,36.9471,36.9753,36.9094,36.9471,98615.0
2018-09-25 10:30:00,39.27,39.29,39.2,39.22,56530.0,36.9471,36.9659,36.8812,36.9,56530.0
2018-09-25 10:40:00,39.23,39.3,39.22,39.27,72715.0,36.9094,36.9753,36.9,36.9471,72715.0
2018-09-25 10:50:00,39.28,39.33,39.27,39.31,148141.0,36.9565,37.0035,36.9471,36.9847,148141.0
2018-09-25 11:00:00,39.31,39.35,39.27,39.33,124939.0,36.9847,37.0223,36.9471,37.0035,124939.0
2018-09-25 11:10:00,39.34,39.34,39.28,39.28,16272.0,37.0129,37.0129,36.9565,36.9565,16272.0
2018-09-25 11:20:00,39.28,39.32,39.27,39.32,93743.0,36.9565,36.9941,36.9471,36.9941,93743.0
2018-09-25 11:30:00,39.32,39.34,39.31,39.34,19548.0,36.9941,37.0129,36.9847,37.0129,19548.0
2018-09-25 11:40:00,39.34,39.35,39.31,39.34,149407.0,37.0129,37.0223,36.9847,37.0129,149407.0
2018-09-25 11:50:00,39.34,39.35,39.3,39.3,30930.0,37.0129,37.0223,36.9753,36.9753,30930.0
2018-09-25 12:00:00,39.31,39.33,39.3,39.32,17515.0,36.9847,37.0035,36.9753,36.9941,17515.0
2018-09-25 12:10:00,39.32,39.32,39.27,39.3,86761.0,36.9941,36.9941,36.9471,36.9753,86761.0
2018-09-25 12:20:00,39.3,39.31,39.28,39.3,79327.0,36.9753,36.9847,36.9565,36.9753,79327.0
2018-09-25 12:30:00,39.31,39.37,39.3,39.35,125474.0,36.9847,37.0412,36.9753,37.0223,125474.0
2018-09-25 12:40:00,39.35,39.36,39.33,39.35,89792.0,37.0223,37.0317,37.0035,37.0223,89792.0
2018-09-25 12:50:00,39.35,39.36,39.34,39.35,47515.0,37.0223,37.0317,37.0129,37.0223,47515.0
2018-09-25 13:00:00,39.35,39.35,39.3,39.33,60337.0,37.0223,37.0223,36.9753,37.0035,60337.0
2018-09-25 13:10:00,39.32,39.32,39.28,39.28,158359.0,36.9941,36.9941,36.9565,36.9565,158359.0
2018-09-25 13:20:00,39.28,39.3,39.27,39.29,71895.0,36.9565,36.9753,36.9471,36.9659,71895.0
2018-09-25 13:30:00,39.29,39.3,39.25,39.27,18287.0,36.9659,36.9753,36.9283,36.9471,18287.0
2018-09-25 13:40:00,39.26,39.27,39.21,39.23,64234.0,36.9377,36.9471,36.8906,36.9094,64234.0
2018-09-25 13:50:00,39.22,39.24,39.21,39.23,30484.0,36.9,36.9188,36.8906,36.9094,30484.0
2018-09-25 14:00:00,39.22,39.28,39.21,39.25,24406.0,36.9,36.9565,36.8906,36.9283,24406.0
2018-09-25 14:10:00,39.26,39.29,39.25,39.29,53030.0,36.9377,36.9659,36.9283,36.9659,53030.0
2018-09-25 14:20:00,39.3,39.31,39.28,39.29,56519.0,36.9753,36.9847,36.9565,36.9659,56519.0
2018-09-25 14:30:00,39.29,39.31,39.28,39.31,28971.0,36.9659,36.9847,36.9565,36.9847,28971.0
2018-09-25 14:40:00,39.31,39.31,39.24,39.25,45747.0,36.9847,36.9847,36.9188,36.9283,45747.0
2018-09-25 14:50:00,39.25,39.26,39.21,39.26,79873.0,36.9283,36.9377,36.8906,36.9377,79873.0
2018-09-25 15:00:00,39.26,39.3,39.26,39.3,39065.0,36.9377,36.9753,36.9377,36.9753,39065.0
2018-09-25 15:10:00,39.29,39.32,39.28,39.3,37656.0,36.9659,36.9941,36.9565,36.9753,37656.0
2018-09-25 15:20:00,39.3,39.34,39.29,39.32,27995.0,36.9753,37.0129,36.9659,36.9941,27995.0
2018-09-25 15:30:00,39.31,39.32,39.3,39.32,47028.0,36.9847,36.9941,36.9753,36.9941,47028.0
2018-09-25 15:40:00,39.31,39.33,39.29,39.31,87122.0,36.9847,37.0035,36.9659,36.9847,87122.0
2018-09-25 15:50:00,39.3,39.31,39.27,39.3,113632.0,36.9753,36.9847,36.9471,36.9753,113632.0
2018-09-26 09:30:00,39.5,39.57,39.32,39.35,159811.0,37.1635,37.2293,36.9941,37.0223,159811.0
2018-09-26 09:40:00,39.33,39.33,39.16,39.17,79847.0,37.0035,37.0035,36.8436,36.853,79847.0
2018-09-26 09:50:00,39.17,39.2,39.05,39.08,61610.0,36.853,36.8812,36.7401,36.7683,61610.0
2018-09-26 10:00:00,39.08,39.12,39.02,39.04,34084.0,36.7683,36.8059,36.7119,36.7307,34084.0
2018-09-26 10:10:00,39.04,39.1,38.99,39.08,126699.0,36.7307,36.7871,36.6836,36.7683,126699.0
2018-09-26 10:20:00,39.08,39.12,39.06,39.09,37259.0,36.7683,36.8059,36.7495,36.7777,37259.0
2018-09-26 10:30:00,39.08,39.08,39.02,39.05,22268.0,36.7683,36.7683,36.7119,36.7401,22268.0
2018-09-26 10:40:00,39.05,39.05,39.0,39.02,24271.0,36.7401,36.7401,36.693,36.7119,24271.0
2018-09-26 10:50:00,39.02,39.04,38.98,38.98,26108.0,36.7119,36.7307,36.6742,36.6742,26108.0
2018-09-26 11:00:00,38.98,38.99,38.94,38.98,35571.0,36.6742,36.6836,36.6366,36.6742,35571.0
2018-09-26 11:10:00,38.98,38.99,38.94,38.97,23273.0,36.6742,36.6836,36.6366,36.6648,23273.0
2018-09-26 11:20:00,38.97,39.01,38.97,39.0,21276.0,36.6648,36.7025,36.6648,36.693,21276.0
2018-09-26 11:30:00,38.99,38.99,38.94,38.95,30761.0,36.6836,36.6836,36.6366,36.646,30761.0
2018-09-26 11:40:00,38.96,38.97,38.89,38.91,51869.0,36.6554,36.6648,36.5896,36.6084,51869.0
2018-09-26 11:50:00,38.91,38.95,38.9,38.94,28770.0,36.6084,36.646,36.599,36.6366,28770.0
2018-09-26 12:00:00,38.94,38.99,38.93,38.96,32100.0,36.6366,36.6836,36.6272,36.6554,32100.0
2018-09-26 12:10:00,38.97,39.02,38.94,39.01,78205.0,36.6648,36.7119,36.6366,36.7025,78205.0
2018-09-26 12:20:00,39.01,39.05,39.0,39.03,81136.0,36.7025,36.7401,36.693,36.7213,81136.0
2018-09-26 12:30:00,39.04,39.12,39.04,39.08,41813.0,36.7307,36.8059,36.7307,36.7683,41813.0
2018-09-26 12:40:00,39.09,39.1,39.08,39.1,13000.0,36.7777,36.7871,36.7683,36.7871,13000.0
2018-09-26 12:50:00,39.1,39.15,39.1,39.14,212883.0,36.7871,36.8342,36.7871,36.8248,212883.0
2018-09-26 13:00:00,39.15,39.16,39.12,39.13,293327.0,36.8342,36.8436,36.8059,36.8154,293327.0
2018-09-26 13:10:00,39.14,39.16,39.12,39.13,13966.0,36.8248,36.8436,36.8059,36.8154,13966.0
2018-09-26 13:20:00,39.13,39.18,39.12,39.17,168014.0,36.8154,36.8624,36.8059,36.853,168014.0
2018-09-26 13:30:00,39.17,39.21,39.16,39.16,43359.0,36.853,36.8906,36.8436,36.8436,43359.0
2018-09-26 13:40:00,39.16,39.16,39.13,39.14,24339.0,36.8436,36.8436,36.8154,36.8248,24339.0
2018-09-26 13:50:00,39.14,39.15,39.08,39.09,21241.0,36.8248,36.8342,36.7683,36.7777,21241.0
2018-09-26 14:00:00,39.08,39.22,39.08,39.11,49252.0,36.7683,36.9,36.7683,36.7965,49252.0
2018-09-26 14:10:00,39.12,39.22,39.11,39.2,37487.0,36.8059,36.9,36.7965,36.8812,37487.0
2018-09-26 14:20:00,39.19,39.19,39.12,39.14,50054.0,36.8718,36.8718,36.8059,36.8248,50054.0
2018-09-26 14:30:00,39.14,39.19,39.12,39.15,32462.0,36.8248,36.8718,36.8059,36.8342,32462.0
2018-09-26 14:40:00,39.14,39.16,39.11,39.13,32314.0,36.8248,36.8436,36.7965,36.8154,32314.0
2018-09-26 14:50:00,39.13,39.16,39.11,39.15,28846.0,36.8154,36.8436,36.7965,36.8342,28846.0
2018-09-26 15:00:00,39.15,39.15,39.1,39.14,29868.0,36.8342,36.8342,36.7871,36.8248,29868.0
2018-09-26 15:10:00,39.14,39.16,39.12,39.16,41074.0,36.8248,36.8436,36.8059,36.8436,41074.0
2018-09-26 15:20:00,39.16,39.18,39.14,39.16,29309.0,36.8436,36.8624,36.8248,36.8436,29309.0
2018-09-26 15:30:00,39.16,39.17,39.06,39.07,112485.0,36.8436,36.853,36.7495,36.7589,112485.0
2018-09-26 15:40:00,39.08,39.08,38.89,38.92,191417.0,36.7683,36.7683,36.5896,36.6178,191417.0
2018-09-26 15:50:00,38.93,38.96,38.91,38.95,260077.0,36.6272,36.6554,36.6084,36.646,260077.0
2018-09-27 09:30:00,38.87,38.87,38.66,38.7,85568.0,36.5707,36.5707,36.3732,36.4108,85568.0
2018-09-27 09:40:00,38.72,38.77,38.64,38.76,151283.0,36.4296,36.4766,36.3543,36.4672,151283.0
2018-09-27 09:50:00,38.76,38.82,38.73,38.78,32417.0,36.4672,36.5237,36.439,36.4861,32417.0
2018-09-27 10:00:00,38.76,38.84,38.74,38.78,82639.0,36.4672,36.5425,36.4484,36.4861,82639.0
2018-09-27 10:10:00,38.79,38.9,38.79,38.85,63768.0,36.4955,36.599,36.4955,36.5519,63768.0
2018-09-27 10:20:00,38.86,38.89,38.82,38.84,74990.0,36.5613,36.5896,36.5237,36.5425,74990.0
2018-09-27 10:30:00,38.83,38.93,38.83,38.93,11943.0,36.5331,36.6272,36.5331,36.6272,11943.0
2018-09-27 10:40:00,38.93,38.96,38.91,38.94,43187.0,36.6272,36.6554,36.6084,36.6366,43187.0
2018-09-27 10:50:00,38.93,38.93,38.88,38.88,14997.0,36.6272,36.6272,36.5801,36.5801,14997.0
2018-09-27 11:00:00,38.89,38.95,38.89,38.93,15235.0,36.5896,36.646,36.5896,36.6272,15235.0
2018-09-27 11:10:00,38.93,38.93,38.88,38.89,10671.0,36.6272,36.6272,36.5801,36.5896,10671.0
2018-09-27 11:20:00,38.89,38.92,38.87,38.9,51066.0,36.5896,36.6178,36.5707,36.599,51066.0
2018-09-27 11:30:00,38.9,38.91,38.83,38.86,29829.0,36.599,36.6084,36.5331,36.5613,29829.0
2018-09-27 11:40:00,38.86,38.89,38.85,38.85,20264.0,36.5613,36.5896,36.5519,36.5519,20264.0
2018-09-27 11:50:00,38.85,38.87,38.83,38.87,15071.0,36.5519,36.5707,36.5331,36.5707,15071.0
2018-09-27 12:00:00,38.87,38.87,38.78,38.79,14397.0,36.5707,36.5707,36.4861,36.4955,14397.0
2018-09-27 12:10:00,38.79,38.85,38.76,38.85,18154.0,36.4955,36.5519,36.4672,36.5519,18154.0
2018-09-27 12:20:00,38.85,38.85,38.77,38.78,38139.0,36.5519,36.5519,36.4766,36.4861,38139.0
2018-09-27 12:30:00,38.79,38.79,38.73,38.76,27875.0,36.4955,36.4955,36.439,36.4672,27875.0
2018-09-27 12:40:00,38.76,38.76,38.73,38.75,6778.0,36.4672,36.4672,36.439,36.4578,6778.0
2018-09-27 12:50:00,38.75,38.77,38.71,38.72,27249.0,36.4578,36.4766,36.4202,36.4296,27249.0
2018-09-27 13:00:00,38.72,38.76,38.72,38.75,28749.0,36.4296,36.4672,36.4296,36.4578,28749.0
2018-09-27 13:10:00,38.75,38.77,38.74,38.76,8304.0,36.4578,36.4766,36.4484,36.4672,8304.0
2018-09-27 13:20:00,38.75,38.75,38.71,38.75,17124.0,36.4578,36.4578,36.4202,36.4578,17124.0
2018-09-27 13:30:00,38.76,38.76,38.72,38.73,23901.0,36.4672,36.4672,36.4296,36.439,23901.0
2018-09-27 13:40:00,38.73,38.74,38.72,38.73,10440.0,36.439,36.4484,36.4296,36.439,10440.0
2018-09-27 13:50:00,38.74,38.78,38.74,38.77,8836.0,36.4484,36.4861,36.4484,36.4766,8836.0
2018-09-27 14:00:00,38.77,38.78,38.71,38.74,59478.0,36.4766,36.4861,36.4202,36.4484,59478.0
2018-09-27 14:10:00,38.75,38.76,38.73,38.75,12682.0,36.4578,36.4672,36.439,36.4578,12682.0
2018-09-27 14:20:00,38.75,38.77,38.75,38.76,16924.0,36.4578,36.4766,36.4578,36.4672,16924.0
2018-09-27 14:30:00,38.76,38.77,38.73,38.74,35328.0,36.4672,36.4766,36.439,36.4484,35328.0
2018-09-27 14:40:00,38.75,38.75,38.72,38.73,14387.0,36.4578,36.4578,36.4296,36.439,14387.0
2018-09-27 14:50:00,38.74,38.74,38.71,38.71,16876.0,36.4484,36.4484,36.4202,36.4202,16876.0
2018-09-27 15:00:00,38.72,38.74,38.69,38.69,19557.0,36.4296,36.4484,36.4014,36.4014,19557.0
2018-09-27 15:10:00,38.69,38.74,38.68,38.73,63488.0,36.4014,36.4484,36.392,36.439,63488.0
2018-09-27 15:20:00,38.73,38.73,38.69,38.69,12275.0,36.439,36.439,36.4014,36.4014,12275.0
2018-09-27 15:30:00,38.7,38.7,38.65,38.65,73298.0,36.4108,36.4108,36.3637,36.3637,73298.0
2018-09-27 15:40:00,38.65,38.7,38.65,38.68,145558.0,36.3637,36.4108,36.3637,36.392,145558.0
2018-09-27 15:50:00,38.67,38.71,38.66,38.67,299017.0,36.3826,36.4202,36.3732,36.3826,299017.0
2018-09-28 09:30:00,38.64,38.74,38.61,38.62,22540.0,36.3543,36.4484,36.3261,36.3355,22540.0
2018-09-28 09:40:00,38.64,38.8,38.64,38.73,64501.0,36.3543,36.5049,36.3543,36.439,64501.0
2018-09-28 09:50:00,38.73,38.85,38.72,38.82,36235.0,36.439,36.5519,36.4296,36.5237,36235.0
2018-09-28 10:00:00,38.82,38.85,38.78,38.84,36672.0,36.5237,36.5519,36.4861,36.5425,36672.0
2018-09-28 10:10:00,38.84,38.85,38.8,38.81,32097.0,36.5425,36.5519,36.5049,36.5143,32097.0
2018-09-28 10:20:00,38.81,38.89,38.78,38.89,33961.0,36.5143,36.5896,36.4861,36.5896,33961.0
2018-09-28 10:30:00,38.89,38.89,38.81,38.84,19243.0,36.5896,36.5896,36.5143,36.5425,19243.0
2018-09-28 10:40:00,38.84,38.87,38.84,38.85,8504.0,36.5425,36.5707,36.5425,36.5519,8504.0
2018-09-28 10:50:00,38.85,38.85,38.8,38.8,26847.0,36.5519,36.5519,36.5049,36.5049,26847.0
2018-09-28 11:00:00,38.8,38.81,38.71,38.72,22083.0,36.5049,36.5143,36.4202,36.4296,22083.0
2018-09-28 11:10:00,38.73,38.74,38.69,38.69,13909.0,36.439,36.4484,36.4014,36.4014,13909.0
2018-09-28 11:20:00,38.69,38.74,38.68,38.71,10731.0,36.4014,36.4484,36.392,36.4202,10731.0
2018-09-28 11:30:00,38.71,38.74,38.68,38.73,22332.0,36.4202,36.4484,36.392,36.439,22332.0
2018-09-28 11:40:00,38.73,38.73,38.7,38.71,21097.0,36.439,36.439,36.4108,36.4202,21097.0
2018-09-28 11:50:00,38.7,38.71,38.67,38.68,22663.0,36.4108,36.4202,36.3826,36.392,22663.0
2018-09-28 12:00:00,38.69,38.69,38.64,38.66,24163.0,36.4014,36.4014,36.3543,36.3732,24163.0
2018-09-28 12:10:00,38.66,38.68,38.65,38.66,8354.0,36.3732,36.392,36.3637,36.3732,8354.0
2018-09-28 12:20:00,38.65,38.66,38.64,38.66,6765.0,36.3637,36.3732,36.3543,36.3732,6765.0
2018-09-28 12:30:00,38.66,38.66,38.62,38.63,16634.0,36.3732,36.3732,36.3355,36.3449,16634.0
2018-09-28 12:40:00,38.63,38.63,38.55,38.55,23366.0,36.3449,36.3449,36.2697,36.2697,23366.0
2018-09-28 12:50:00,38.56,38.63,38.56,38.63,11159.0,36.2791,36.3449,36.2791,36.3449,11159.0
2018-09-28 13:00:00,38.62,38.62,38.59,38.61,7810.0,36.3355,36.3355,36.3073,36.3261,7810.0
2018-09-28 13:10:00,38.61,38.64,38.6,38.61,11712.0,36.3261,36.3543,36.3167,36.3261,11712.0
2018-09-28 13:20:00,38.6,38.62,38.59,38.61,14018.0,36.3167,36.3355,36.3073,36.3261,14018.0
2018-09-28 13:30:00,38.62,38.65,38.61,38.64,9123.0,36.3355,36.3637,36.3261,36.3543,9123.0
2018-09-28 13:40:00,38.64,38.65,38.55,38.56,19769.0,36.3543,36.3637,36.2697,36.2791,19769.0
2018-09-28 13:50:00,38.55,38.58,38.53,38.53,10384.0,36.2697,36.2979,36.2508,36.2508,10384.0
2018-09-28 14:00:00,38.53,38.55,38.49,38.52,22235.0,36.2508,36.2697,36.2132,36.2414,22235.0
2018-09-28 14:10:00,38.53,38.56,38.52,38.56,15444.0,36.2508,36.2791,36.2414,36.2791,15444.0
2018-09-28 14:20:00,38.56,38.57,38.54,38.54,26305.0,36.2791,36.2885,36.2603,36.2603,26305.0
2018-09-28 14:30:00,38.55,38.57,38.53,38.53,10936.0,36.2697,36.2885,36.2508,36.2508,10936.0
2018-09-28 14:40:00,38.52,38.53,38.48,38.48,13996.0,36.2414,36.2508,36.2038,36.2038,13996.0
2018-09-28 14:50:00,38.48,38.49,38.45,38.47,22262.0,36.2038,36.2132,36.1756,36.1944,22262.0
2018-09-28 15:00:00,38.46,38.49,38.45,38.49,24091.0,36.185,36.2132,36.1756,36.2132,24091.0
2018-09-28 15:10:00,38.49,38.49,38.45,38.45,32749.0,36.2132,36.2132,36.1756,36.1756,32749.0
2018-09-28 15:20:00,38.44,38.5,38.43,38.47,53962.0,36.1662,36.2226,36.1568,36.1944,53962.0
2018-09-28 15:30:00,38.47,38.47,38.38,38.4,109530.0,36.1944,36.1944,36.1097,36.1285,109530.0
2018-09-28 15:40:00,38.4,38.44,38.37,38.41,138627.0,36.1285,36.1662,36.1003,36.1379,138627.0
2018-09-28 15:50:00,38.41,38.44,38.39,38.42,231244.0,36.1379,36.1662,36.1191,36.1474,231244.0
2018-10-01 09:30:00,38.42,38.69,38.42,38.51,80784.0,36.1474,36.4014,36.1474,36.232,80784.0
2018-10-01 09:40:00,38.51,38.65,38.49,38.62,127983.0,36.232,36.3637,36.2132,36.3355,127983.0
2018-10-01 09:50:00,38.62,38.66,38.58,38.63,39979.0,36.3355,36.3732,36.2979,36.3449,39979.0
2018-10-01 10:00:00,38.63,38.7,38.63,38.65,32498.0,36.3449,36.4108,36.3449,36.3637,32498.0
2018-10-01 10:10:00,38.64,38.68,38.59,38.65,42177.0,36.3543,36.392,36.3073,36.3637,42177.0
2018-10-01 10:20:00,38.66,38.7,38.64,38.67,40797.0,36.3732,36.4108,36.3543,36.3826,40797.0
2018-10-01 10:30:00,38.68,38.7,38.61,38.65,42027.0,36.392,36.4108,36.3261,36.3637,42027.0
2018-10-01 10:40:00,38.64,38.65,38.57,38.63,19309.0,36.3543,36.3637,36.2885,36.3449,19309.0
2018-10-01 10:50:00,38.62,38.63,38.57,38.61,53973.0,36.3355,36.3449,36.2885,36.3261,53973.0
2018-10-01 11:00:00,38.62,38.66,38.6,38.63,28951.0,36.3355,36.3732,36.3167,36.3449,28951.0
2018-10-01 11:10:00,38.64,38.65,38.57,38.58,31195.0,36.3543,36.3637,36.2885,36.2979,31195.0
2018-10-01 11:20:00,38.58,38.62,38.56,38.57,21888.0,36.2979,36.3355,36.2791,36.2885,21888.0
2018-10-01 11:30:00,38.57,38.57,38.54,38.57,10771.0,36.2885,36.2885,36.2603,36.2885,10771.0
2018-10-01 11:40:00,38.57,38.58,38.52,38.54,11761.0,36.2885,36.2979,36.2414,36.2603,11761.0
2018-10-01 11:50:00,38.53,38.55,38.51,38.53,15051.0,36.2508,36.2697,36.232,36.2508,15051.0
2018-10-01 12:00:00,38.52,38.55,38.51,38.51,15727.0,36.2414,36.2697,36.232,36.232,15727.0
2018-10-01 12:10:00,38.51,38.54,38.5,38.5,35985.0,36.232,36.2603,36.2226,36.2226,35985.0
2018-10-01 12:20:00,38.5,38.51,38.44,38.44,33715.0,36.2226,36.232,36.1662,36.1662,33715.0
2018-10-01 12:30:00,38.44,38.46,38.43,38.46,12912.0,36.1662,36.185,36.1568,36.185,12912.0
2018-10-01 12:40:00,38.46,38.46,38.38,38.39,21943.0,36.185,36.185,36.1097,36.1191,21943.0
2018-10-01 12:50:00,38.39,38.4,38.35,38.37,14167.0,36.1191,36.1285,36.0815,36.1003,14167.0
2018-10-01 13:00:00,38.36,38.42,38.36,38.39,32190.0,36.0909,36.1474,36.0909,36.1191,32190.0
2018-10-01 13:10:00,38.39,38.39,38.36,38.37,22001.0,36.1191,36.1191,36.0909,36.1003,22001.0
2018-10-01 13:20:00,38.38,38.4,38.38,38.39,13348.0,36.1097,36.1285,36.1097,36.1191,13348.0
2018-10-01 13:30:00,38.39,38.42,38.37,38.41,15546.0,36.1191,36.1474,36.1003,36.1379,15546.0
2018-10-01 13:40:00,38.41,38.42,38.38,38.4,10488.0,36.1379,36.1474,36.1097,36.1285,10488.0
2018-10-01 13:50:00,38.4,38.41,38.38,38.38,35422.0,36.1285,36.1379,36.1097,36.1097,35422.0
2018-10-01 14:00:00,38.38,38.4,38.36,38.38,32305.0,36.1097,36.1285,36.0909,36.1097,32305.0
2018-10-01 14:10:00,38.38,38.38,38.35,38.38,11200.0,36.1097,36.1097,36.0815,36.1097,11200.0
2018-10-01 14:20:00,38.38,38.44,38.38,38.44,19722.0,36.1097,36.1662,36.1097,36.1662,19722.0
2018-10-01 14:30:00,38.43,38.44,38.39,38.41,19342.0,36.1568,36.1662,36.1191,36.1379,19342.0
2018-10-01 14:40:00,38.41,38.44,38.39,38.41,22028.0,36.1379,36.1662,36.1191,36.1379,22028.0
2018-10-01 14:50:00,38.41,38.41,38.36,38.37,93167.0,36.1379,36.1379,36.0909,36.1003,93167.0
2018-10-01 15:00:00,38.36,38.38,38.33,38.34,137004.0,36.0909,36.1097,36.0627,36.0721,137004.0
2018-10-01 15:10:00,38.34,38.37,38.32,38.36,23829.0,36.0721,36.1003,36.0533,36.0909,23829.0
2018-10-01 15:20:00,38.35,38.35,38.28,38.3,81389.0,36.0815,36.0815,36.0156,36.0345,81389.0
2018-10-01 15:30:00,38.3,38.3,38.25,38.27,102404.0,36.0345,36.0345,35.9874,36.0062,102404.0
2018-10-01 15:40:00,38.26,38.29,38.22,38.27,96990.0,35.9968,36.025,35.9592,36.0062,96990.0
2018-10-01 15:50:00,38.27,38.31,38.26,38.31,293201.0,36.0062,36.0439,35.9968,36.0439,293201.0
2018-10-02 09:30:00,38.28,38.47,38.24,38.43,66257.0,36.0156,36.1944,35.978,36.1568,66257.0
2018-10-02 09:40:00,38.44,38.56,38.43,38.43,230083.0,36.1662,36.2791,36.1568,36.1568,230083.0
2018-10-02 09:50:00,38.43,38.49,38.39,38.47,69544.0,36.1568,36.2132,36.1191,36.1944,69544.0
2018-10-02 10:00:00,38.47,38.47,38.37,38.39,28085.0,36.1944,36.1944,36.1003,36.1191,28085.0
2018-10-02 10:10:00,38.39,38.41,38.36,38.38,31724.0,36.1191,36.1379,36.0909,36.1097,31724.0
2018-10-02 10:20:00,38.37,38.37,38.31,38.37,26465.0,36.1003,36.1003,36.0439,36.1003,26465.0
2018-10-02 10:30:00,38.37,38.38,38.25,38.26,14560.0,36.1003,36.1097,35.9874,35.9968,14560.0
2018-10-02 10:40:00,38.26,38.3,38.22,38.3,25377.0,35.9968,36.0345,35.9592,36.0345,25377.0
2018-10-02 10:50:00,38.31,38.36,38.29,38.32,99309.0,36.0439,36.0909,36.025,36.0533,99309.0
2018-10-02 11:00:00,38.33,38.42,38.32,38.42,44250.0,36.0627,36.1474,36.0533,36.1474,44250.0
2018-10-02 11:10:00,38.42,38.42,38.29,38.29,39835.0,36.1474,36.1474,36.025,36.025,39835.0
2018-10-02 11:20:00,38.3,38.33,38.26,38.28,25102.0,36.0345,36.0627,35.9968,36.0156,25102.0
2018-10-02 11:30:00,38.27,38.37,38.27,38.33,149899.0,36.0062,36.1003,36.0062,36.0627,149899.0
2018-10-02 11:40:00,38.34,38.39,38.33,38.37,19632.0,36.0721,36.1191,36.0627,36.1003,19632.0
2018-10-02 11:50:00,38.37,38.41,38.36,38.36,18147.0,36.1003,36.1379,36.0909,36.0909,18147.0
2018-10-02 12:00:00,38.36,38.37,38.34,38.35,18486.0,36.0909,36.1003,36.0721,36.0815,18486.0
2018-10-02 12:10:00,38.35,38.36,38.29,38.3,37592.0,36.0815,36.0909,36.025,36.0345,37592.0
2018-10-02 12:20:00,38.3,38.35,38.29,38.33,36330.0,36.0345,36.0815,36.025,36.0627,36330.0
2018-10-02 12:30:00,38.32,38.36,38.31,38.35,22190.0,36.0533,36.0909,36.0439,36.0815,22190.0
2018-10-02 12:40:00,38.34,38.35,38.33,38.33,28692.0,36.0721,36.0815,36.0627,36.0627,28692.0
2018-10-02 12:50:00,38.33,38.33,38.29,38.31,30647.0,36.0627,36.0627,36.025,36.0439,30647.0
2018-10-02 13:00:00,38.31,38.33,38.3,38.32,22825.0,36.0439,36.0627,36.0345,36.0533,22825.0
2018-10-02 13:10:00,38.31,38.32,38.29,38.31,33036.0,36.0439,36.0533,36.025,36.0439,33036.0
2018-10-02 13:20:00,38.3,38.31,38.27,38.3,16009.0,36.0345,36.0439,36.0062,36.0345,16009.0
2018-10-02 13:30:00,38.3,38.32,38.28,38.3,22144.0,36.0345,36.0533,36.0156,36.0345,22144.0
2018-10-02 13:40:00,38.3,38.31,38.28,38.31,28324.0,36.0345,36.0439,36.0156,36.0439,28324.0
2018-10-02 13:50:00,38.3,38.32,38.28,38.32,36637.0,36.0345,36.0533,36.0156,36.0533,36637.0
2018-10-02 14:00:00,38.32,38.32,38.29,38.31,30754.0,36.0533,36.0533,36.025,36.0439,30754.0
2018-10-02 14:10:00,38.3,38.32,38.29,38.32,239189.0,36.0345,36.0533,36.025,36.0533,239189.0
2018-10-02 14:20:00,38.32,38.33,38.29,38.3,31547.0,36.0533,36.0627,36.025,36.0345,31547.0
2018-10-02 14:30:00,38.3,38.31,38.27,38.28,12985.0,36.0345,36.0439,36.0062,36.0156,12985.0
2018-10-02 14:40:00,38.28,38.28,38.24,38.26,23217.0,36.0156,36.0156,35.978,35.9968,23217.0
2018-10-02 14:50:00,38.27,38.28,38.19,38.19,46727.0,36.0062,36.0156,35.931,35.931,46727.0
2018-10-02 15:00:00,38.19,38.19,38.11,38.15,83643.0,35.931,35.931,35.8557,35.8933,83643.0
2018-10-02 15:10:00,38.14,38.15,38.11,38.14,78270.0,35.8839,35.8933,35.8557,35.8839,78270.0
2018-10-02 15:20:00,38.14,38.16,38.1,38.1,32404.0,35.8839,35.9027,35.8463,35.8463,32404.0
2018-10-02 15:30:00,38.11,38.13,38.09,38.11,63019.0,35.8557,35.8745,35.8369,35.8557,63019.0
2018-10-02 15:40:00,38.11,38.14,38.08,38.13,145237.0,35.8557,35.8839,35.8275,35.8745,145237.0
2018-10-02 15:50:00,38.13,38.13,38.07,38.07,281107.0,35.8745,35.8745,35.8181,35.8181,281107.0
2018-10-03 09:30:00,38.11,38.21,37.94,38.02,62752.0,35.8557,35.9498,35.6957,35.771,62752.0
2018-10-03 09:40:00,38.04,38.29,38.02,38.26,245479.0,35.7898,36.025,35.771,35.9968,245479.0
2018-10-03 09:50:00,38.26,38.27,38.12,38.12,134324.0,35.9968,36.0062,35.8651,35.8651,134324.0
2018-10-03 10:00:00,38.12,38.19,38.1,38.17,113693.0,35.8651,35.931,35.8463,35.9121,113693.0
2018-10-03 10:10:00,38.18,38.28,38.17,38.26,42282.0,35.9215,36.0156,35.9121,35.9968,42282.0
2018-10-03 10:20:00,38.26,38.29,38.2,38.23,64677.0,35.9968,36.025,35.9404,35.9686,64677.0
2018-10-03 10:30:00,38.22,38.23,38.18,38.22,36517.0,35.9592,35.9686,35.9215,35.9592,36517.0
2018-10-03 10:40:00,38.24,38.26,38.2,38.25,23627.0,35.978,35.9968,35.9404,35.9874,23627.0
2018-10-03 10:50:00,38.25,38.28,38.2,38.21,32701.0,35.9874,36.0156,35.9404,35.9498,32701.0
2018-10-03 11:00:00,38.21,38.23,38.18,38.21,41678.0,35.9498,35.9686,35.9215,35.9498,41678.0
2018-10-03 11:10:00,38.21,38.24,38.17,38.22,38648.0,35.9498,35.978,35.9121,35.9592,38648.0
2018-10-03 11:20:00,38.22,38.31,38.22,38.31,21661.0,35.9592,36.0439,35.9592,36.0439,21661.0
2018-10-03 11:30:00,38.32,38.32,38.05,38.12,347739.0,36.0533,36.0533,35.7992,35.8651,347739.0
2018-10-03 11:40:00,38.11,38.14,37.91,38.0,211844.0,35.8557,35.8839,35.6675,35.7522,211844.0
2018-10-03 11:50:00,38.0,38.06,37.98,38.01,41498.0,35.7522,35.8086,35.7334,35.7616,41498.0
2018-10-03 12:00:00,38.02,38.04,37.93,37.94,97485.0,35.771,35.7898,35.6863,35.6957,97485.0
2018-10-03 12:10:00,37.94,38.11,37.94,38.1,59975.0,35.6957,35.8557,35.6957,35.8463,59975.0
2018-10-03 12:20:00,38.1,38.18,38.09,38.18,163171.0,35.8463,35.9215,35.8369,35.9215,163171.0
2018-10-03 12:30:00,38.17,38.18,38.14,38.15,27365.0,35.9121,35.9215,35.8839,35.8933,27365.0
2018-10-03 12:40:00,38.15,38.21,38.15,38.21,12190.0,35.8933,35.9498,35.8933,35.9498,12190.0
2018-10-03 12:50:00,38.21,38.21,38.14,38.15,12557.0,35.9498,35.9498,35.8839,35.8933,12557.0
2018-10-03 13:00:00,38.15,38.17,38.08,38.08,99900.0,35.8933,35.9121,35.8275,35.8275,99900.0
2018-10-03 13:10:00,38.08,38.09,38.03,38.07,27019.0,35.8275,35.8369,35.7804,35.8181,27019.0
2018-10-03 13:20:00,38.06,38.09,38.02,38.09,20992.0,35.8086,35.8369,35.771,35.8369,20992.0
2018-10-03 13:30:00,38.09,38.09,38.05,38.06,10292.0,35.8369,35.8369,35.7992,35.8086,10292.0
2018-10-03 13:40:00,38.06,38.1,38.03,38.1,16432.0,35.8086,35.8463,35.7804,35.8463,16432.0
2018-10-03 13:50:00,38.11,38.17,38.11,38.12,30511.0,35.8557,35.9121,35.8557,35.8651,30511.0
2018-10-03 14:00:00,38.12,38.17,38.1,38.17,20097.0,35.8651,35.9121,35.8463,35.9121,20097.0
2018-10-03 14:10:00,38.18,38.2,38.17,38.2,153145.0,35.9215,35.9404,35.9121,35.9404,153145.0
2018-10-03 14:20:00,38.2,38.25,38.18,38.19,31773.0,35.9404,35.9874,35.9215,35.931,31773.0
2018-10-03 14:30:00,38.19,38.2,38.1,38.12,28534.0,35.931,35.9404,35.8463,35.8651,28534.0
2018-10-03 14:40:00,38.12,38.12,38.02,38.02,37900.0,35.8651,35.8651,35.771,35.771,37900.0
2018-10-03 14:50:00,38.02,38.06,37.99,38.04,170573.0,35.771,35.8086,35.7428,35.7898,170573.0
2018-10-03 15:00:00,38.05,38.06,37.96,37.97,37288.0,35.7992,35.8086,35.7146,35.724,37288.0
2018-10-03 15:10:00,37.97,37.98,37.89,37.89,191473.0,35.724,35.7334,35.6487,35.6487,191473.0
2018-10-03 15:20:00,37.9,37.9,37.85,37.88,156716.0,35.6581,35.6581,35.6111,35.6393,156716.0
2018-10-03 15:30:00,37.89,37.93,37.86,37.9,76531.0,35.6487,35.6863,35.6205,35.6581,76531.0
2018-10-03 15:40:00,37.9,37.93,37.88,37.93,118106.0,35.6581,35.6863,35.6393,35.6863,118106.0
2018-10-03 15:50:00,37.93,37.98,37.92,37.95,687461.0,35.6863,35.7334,35.6769,35.7052,687461.0
2018-10-04 09:30:00,37.82,37.83,37.52,37.61,83566.0,35.5828,35.5923,35.3006,35.3853,83566.0
2018-10-04 09:40:00,37.61,37.69,37.55,37.65,48849.0,35.3853,35.4605,35.3288,35.4229,48849.0
2018-10-04 09:50:00,37.66,37.74,37.62,37.62,39291.0,35.4323,35.5076,35.3947,35.3947,39291.0
2018-10-04 10:00:00,37.62,37.66,37.53,37.57,83391.0,35.3947,35.4323,35.31,35.3476,83391.0
2018-10-04 10:10:00,37.57,37.63,37.53,37.61,89490.0,35.3476,35.4041,35.31,35.3853,89490.0
2018-10-04 10:20:00,37.62,37.68,37.59,37.67,69077.0,35.3947,35.4511,35.3664,35.4417,69077.0
2018-10-04 10:30:00,37.65,37.66,37.57,37.57,35092.0,35.4229,35.4323,35.3476,35.3476,35092.0
2018-10-04 10:40:00,37.56,37.62,37.54,37.6,20513.0,35.3382,35.3947,35.3194,35.3759,20513.0
2018-10-04 10:50:00,37.61,37.64,37.52,37.55,53309.0,35.3853,35.4135,35.3006,35.3288,53309.0
2018-10-04 11:00:00,37.55,37.61,37.5,37.51,138830.0,35.3288,35.3853,35.2818,35.2912,138830.0
2018-10-04 11:10:00,37.51,37.57,37.5,37.53,117361.0,35.2912,35.3476,35.2818,35.31,117361.0
2018-10-04 11:20:00,37.52,37.59,37.5,37.57,123795.0,35.3006,35.3664,35.2818,35.3476,123795.0
2018-10-04 11:30:00,37.58,37.61,37.54,37.55,117671.0,35.357,35.3853,35.3194,35.3288,117671.0
2018-10-04 11:40:00,37.54,37.55,37.45,37.47,140286.0,35.3194,35.3288,35.2347,35.2535,140286.0
2018-10-04 11:50:00,37.47,37.51,37.46,37.47,78069.0,35.2535,35.2912,35.2441,35.2535,78069.0
2018-10-04 12:00:00,37.47,37.48,37.38,37.42,122657.0,35.2535,35.263,35.1689,35.2065,122657.0
2018-10-04 12:10:00,37.42,37.42,37.28,37.28,93473.0,35.2065,35.2065,35.0748,35.0748,93473.0
2018-10-04 12:20:00,37.29,37.3,37.22,37.27,56520.0,35.0842,35.0936,35.0183,35.0654,56520.0
2018-10-04 12:30:00,37.27,37.35,37.24,37.35,63650.0,35.0654,35.1406,35.0372,35.1406,63650.0
2018-10-04 12:40:00,37.35,37.38,37.33,37.37,14342.0,35.1406,35.1689,35.1218,35.1595,14342.0
2018-10-04 12:50:00,37.37,37.4,37.36,37.39,32354.0,35.1595,35.1877,35.1501,35.1783,32354.0
2018-10-04 13:00:00,37.39,37.45,37.37,37.41,30383.0,35.1783,35.2347,35.1595,35.1971,30383.0
2018-10-04 13:10:00,37.4,37.41,37.36,37.37,34715.0,35.1877,35.1971,35.1501,35.1595,34715.0
2018-10-04 13:20:00,37.37,37.39,37.33,37.38,13125.0,35.1595,35.1783,35.1218,35.1689,13125.0
2018-10-04 13:30:00,37.38,37.38,37.33,37.36,29611.0,35.1689,35.1689,35.1218,35.1501,29611.0
2018-10-04 13:40:00,37.36,37.44,37.36,37.37,74740.0,35.1501,35.2253,35.1501,35.1595,74740.0
2018-10-04 13:50:00,37.37,37.41,37.36,37.37,205264.0,35.1595,35.1971,35.1501,35.1595,205264.0
2018-10-04 14:00:00,37.37,37.41,37.35,37.39,32258.0,35.1595,35.1971,35.1406,35.1783,32258.0
2018-10-04 14:10:00,37.38,37.38,37.32,37.32,15682.0,35.1689,35.1689,35.1124,35.1124,15682.0
2018-10-04 14:20:00,37.32,37.36,37.31,37.35,34028.0,35.1124,35.1501,35.103,35.1406,34028.0
2018-10-04 14:30:00,37.35,37.39,37.31,37.39,46006.0,35.1406,35.1783,35.103,35.1783,46006.0
2018-10-04 14:40:00,37.39,37.39,37.35,37.36,35747.0,35.1783,35.1783,35.1406,35.1501,35747.0
2018-10-04 14:50:00,37.37,37.44,37.37,37.44,129864.0,35.1595,35.2253,35.1595,35.2253,129864.0
2018-10-04 15:00:00,37.43,37.47,37.42,37.45,44316.0,35.2159,35.2535,35.2065,35.2347,44316.0
2018-10-04 15:10:00,37.45,37.46,37.43,37.44,32816.0,35.2347,35.2441,35.2159,35.2253,32816.0
2018-10-04 15:20:00,37.45,37.45,37.39,37.4,37706.0,35.2347,35.2347,35.1783,35.1877,37706.0
2018-10-04 15:30:00,37.39,37.41,37.37,37.39,28714.0,35.1783,35.1971,35.1595,35.1783,28714.0
2018-10-04 15:40:00,37.39,37.46,37.36,37.45,634539.0,35.1783,35.2441,35.1501,35.2347,634539.0
2018-10-04 15:50:00,37.45,37.49,37.44,37.44,533962.0,35.2347,35.2724,35.2253,35.2253,533962.0
2018-10-05 09:30:00,37.43,37.66,37.43,37.52,69323.0,35.2159,35.4323,35.2159,35.3006,69323.0
2018-10-05 09:40:00,37.51,37.53,37.36,37.36,59745.0,35.2912,35.31,35.1501,35.1501,59745.0
2018-10-05 09:50:00,37.37,37.38,37.24,37.29,78556.0,35.1595,35.1689,35.0372,35.0842,78556.0
2018-10-05 10:00:00,37.29,37.35,37.24,37.32,85899.0,35.0842,35.1406,35.0372,35.1124,85899.0
2018-10-05 10:10:00,37.32,37.33,37.27,37.29,27222.0,35.1124,35.1218,35.0654,35.0842,27222.0
2018-10-05 10:20:00,37.29,37.31,37.25,37.29,54883.0,35.0842,35.103,35.0466,35.0842,54883.0
2018-10-05 10:30:00,37.3,37.31,37.25,37.29,31186.0,35.0936,35.103,35.0466,35.0842,31186.0
2018-10-05 10:40:00,37.27,37.28,37.2,37.21,39669.0,35.0654,35.0748,34.9995,35.0089,39669.0
2018-10-05 10:50:00,37.2,37.24,37.17,37.19,26751.0,34.9995,35.0372,34.9713,34.9901,26751.0
2018-10-05 11:00:00,37.18,37.18,37.11,37.13,62026.0,34.9807,34.9807,34.9148,34.9337,62026.0
2018-10-05 11:10:00,37.12,37.15,37.1,37.13,48961.0,34.9243,34.9525,34.9054,34.9337,48961.0
2018-10-05 11:20:00,37.13,37.13,37.06,37.07,23784.0,34.9337,34.9337,34.8678,34.8772,23784.0
2018-10-05 11:30:00,37.07,37.07,36.99,37.01,47275.0,34.8772,34.8772,34.8019,34.8208,47275.0
2018-10-05 11:40:00,37.0,37.0,36.9,36.93,62568.0,34.8113,34.8113,34.7173,34.7455,62568.0
2018-10-05 11:50:00,36.93,36.93,36.86,36.87,52028.0,34.7455,34.7455,34.6796,34.689,52028.0
2018-10-05 12:00:00,36.87,36.93,36.85,36.91,27170.0,34.689,34.7455,34.6702,34.7267,27170.0
2018-10-05 12:10:00,36.91,36.91,36.84,36.86,69880.0,34.7267,34.7267,34.6608,34.6796,69880.0
2018-10-05 12:20:00,36.86,36.89,36.83,36.83,48659.0,34.6796,34.7079,34.6514,34.6514,48659.0
2018-10-05 12:30:00,36.84,36.84,36.77,36.79,125830.0,34.6608,34.6608,34.595,34.6138,125830.0
2018-10-05 12:40:00,36.79,36.79,36.74,36.76,314540.0,34.6138,34.6138,34.5667,34.5855,314540.0
2018-10-05 12:50:00,36.76,36.8,36.75,36.76,44032.0,34.5855,34.6232,34.5761,34.5855,44032.0
2018-10-05 13:00:00,36.77,36.8,36.75,36.76,31408.0,34.595,34.6232,34.5761,34.5855,31408.0
2018-10-05 13:10:00,36.75,36.78,36.74,36.74,135965.0,34.5761,34.6044,34.5667,34.5667,135965.0
2018-10-05 13:20:00,36.74,36.75,36.71,36.72,26555.0,34.5667,34.5761,34.5385,34.5479,26555.0
2018-10-05 13:30:00,36.73,36.78,36.73,36.77,15156.0,34.5573,34.6044,34.5573,34.595,15156.0
2018-10-05 13:40:00,36.77,36.91,36.77,36.9,355265.0,34.595,34.7267,34.595,34.7173,355265.0
2018-10-05 13:50:00,36.91,36.97,36.91,36.96,206734.0,34.7267,34.7831,34.7267,34.7737,206734.0
2018-10-05 14:00:00,36.96,36.97,36.93,36.93,217072.0,34.7737,34.7831,34.7455,34.7455,217072.0
2018-10-05 14:10:00,36.94,37.01,36.93,37.01,97927.0,34.7549,34.8208,34.7455,34.8208,97927.0
2018-10-05 14:20:00,37.01,37.02,36.98,37.0,78177.0,34.8208,34.8302,34.7925,34.8113,78177.0
2018-10-05 14:30:00,37.0,37.09,37.0,37.06,77729.0,34.8113,34.896,34.8113,34.8678,77729.0
2018-10-05 14:40:00,37.05,37.11,37.05,37.11,41325.0,34.8584,34.9148,34.8584,34.9148,41325.0
2018-10-05 14:50:00,37.11,37.17,37.11,37.16,30270.0,34.9148,34.9713,34.9148,34.9619,30270.0
2018-10-05 15:00:00,37.16,37.23,37.13,37.21,39615.0,34.9619,35.0277,34.9337,35.0089,39615.0
2018-10-05 15:10:00,37.21,37.28,37.2,37.25,37138.0,35.0089,35.0748,34.9995,35.0466,37138.0
2018-10-05 15:20:00,37.24,37.25,37.19,37.22,42659.0,35.0372,35.0466,34.9901,35.0183,42659.0
2018-10-05 15:30:00,37.23,37.23,37.16,37.16,113248.0,35.0277,35.0277,34.9619,34.9619,113248.0
2018-10-05 15:40:00,37.15,37.25,37.14,37.22,119599.0,34.9525,35.0466,34.9431,35.0183,119599.0
2018-10-05 15:50:00,37.21,37.22,37.16,37.18,389510.0,35.0089,35.0183,34.9619,34.9807,389510.0
2018-10-08 09:30:00,37.03,37.06,36.98,37.02,59098.0,34.8396,34.8678,34.7925,34.8302,59098.0
2018-10-08 09:40:00,37.02,37.15,36.97,37.15,232304.0,34.8302,34.9525,34.7831,34.9525,232304.0
2018-10-08 09:50:00,37.14,37.26,37.13,37.16,108207.0,34.9431,35.056,34.9337,34.9619,108207.0
2018-10-08 10:00:00,37.15,37.24,37.12,37.16,159763.0,34.9525,35.0372,34.9243,34.9619,159763.0
2018-10-08 10:10:00,37.16,37.2,37.12,37.14,32497.0,34.9619,34.9995,34.9243,34.9431,32497.0
2018-10-08 10:20:00,37.14,37.17,37.13,37.15,19509.0,34.9431,34.9713,34.9337,34.9525,19509.0
2018-10-08 10:30:00,37.15,37.17,37.09,37.11,38999.0,34.9525,34.9713,34.896,34.9148,38999.0
2018-10-08 10:40:00,37.12,37.16,37.06,37.14,32347.0,34.9243,34.9619,34.8678,34.9431,32347.0
2018-10-08 10:50:00,37.15,37.16,37.07,37.08,33810.0,34.9525,34.9619,34.8772,34.8866,33810.0
2018-10-08 11:00:00,37.07,37.09,37.02,37.06,54163.0,34.8772,34.896,34.8302,34.8678,54163.0
2018-10-08 11:10:00,37.07,37.12,37.06,37.09,36754.0,34.8772,34.9243,34.8678,34.896,36754.0
2018-10-08 11:20:00,37.09,37.11,37.07,37.11,22669.0,34.896,34.9148,34.8772,34.9148,22669.0
2018-10-08 11:30:00,37.1,37.1,37.0,37.05,165294.0,34.9054,34.9054,34.8113,34.8584,165294.0
2018-10-08 11:40:00,37.04,37.1,37.01,37.03,67019.0,34.849,34.9054,34.8208,34.8396,67019.0
2018-10-08 11:50:00,37.03,37.06,36.98,37.0,43924.0,34.8396,34.8678,34.7925,34.8113,43924.0
2018-10-08 12:00:00,36.99,37.06,36.98,37.03,32325.0,34.8019,34.8678,34.7925,34.8396,32325.0
2018-10-08 12:10:00,37.03,37.06,37.01,37.05,19062.0,34.8396,34.8678,34.8208,34.8584,19062.0
2018-10-08 12:20:00,37.04,37.17,37.04,37.15,315663.0,34.849,34.9713,34.849,34.9525,315663.0
2018-10-08 12:30:00,37.14,37.18,37.12,37.17,42538.0,34.9431,34.9807,34.9243,34.9713,42538.0
2018-10-08 12:40:00,37.17,37.2,37.16,37.19,37110.0,34.9713,34.9995,34.9619,34.9901,37110.0
2018-10-08 12:50:00,37.19,37.2,37.16,37.16,19220.0,34.9901,34.9995,34.9619,34.9619,19220.0
2018-10-08 13:00:00,37.15,37.23,37.14,37.23,24262.0,34.9525,35.0277,34.9431,35.0277,24262.0
2018-10-08 13:10:00,37.22,37.22,37.13,37.14,18362.0,35.0183,35.0183,34.9337,34.9431,18362.0
2018-10-08 13:20:00,37.14,37.16,37.1,37.16,31040.0,34.9431,34.9619,34.9054,34.9619,31040.0
2018-10-08 13:30:00,37.16,37.2,37.16,37.16,15966.0,34.9619,34.9995,34.9619,34.9619,15966.0
2018-10-08 13:40:00,37.16,37.18,37.15,37.16,75915.0,34.9619,34.9807,34.9525,34.9619,75915.0
2018-10-08 13:50:00,37.17,37.18,37.13,37.13,13600.0,34.9713,34.9807,34.9337,34.9337,13600.0
2018-10-08 14:00:00,37.13,37.21,37.12,37.19,42822.0,34.9337,35.0089,34.9243,34.9901,42822.0
2018-10-08 14:10:00,37.19,37.2,37.16,37.18,40766.0,34.9901,34.9995,34.9619,34.9807,40766.0
2018-10-08 14:20:00,37.17,37.22,37.16,37.22,92441.0,34.9713,35.0183,34.9619,35.0183,92441.0
2018-10-08 14:30:00,37.22,37.28,37.21,37.28,60984.0,35.0183,35.0748,35.0089,35.0748,60984.0
2018-10-08 14:40:00,37.27,37.31,37.25,37.3,46807.0,35.0654,35.103,35.0466,35.0936,46807.0
2018-10-08 14:50:00,37.29,37.31,37.27,37.29,138621.0,35.0842,35.103,35.0654,35.0842,138621.0
2018-10-08 15:00:00,37.28,37.33,37.28,37.3,26019.0,35.0748,35.1218,35.0748,35.0936,26019.0
2018-10-08 15:10:00,37.3,37.32,37.28,37.32,53197.0,35.0936,35.1124,35.0748,35.1124,53197.0
2018-10-08 15:20:00,37.31,37.33,37.27,37.29,38279.0,35.103,35.1218,35.0654,35.0842,38279.0
2018-10-08 15:30:00,37.29,37.32,37.28,37.3,53814.0,35.0842,35.1124,35.0748,35.0936,53814.0
2018-10-08 15:40:00,37.3,37.34,37.3,37.34,98089.0,35.0936,35.1312,35.0936,35.1312,98089.0
2018-10-08 15:50:00,37.34,37.34,37.27,37.28,295505.0,35.1312,35.1312,35.0654,35.0748,295505.0
2018-10-09 09:30:00,37.12,37.2,36.98,36.98,99372.0,34.9243,34.9995,34.7925,34.7925,99372.0
2018-10-09 09:40:00,36.97,37.06,36.84,36.87,172962.0,34.7831,34.8678,34.6608,34.689,172962.0
2018-10-09 09:50:00,36.87,37.06,36.85,37.05,64555.0,34.689,34.8678,34.6702,34.8584,64555.0
2018-10-09 10:00:00,37.04,37.09,36.99,36.99,129657.0,34.849,34.896,34.8019,34.8019,129657.0
2018-10-09 10:10:00,36.99,37.01,36.9,36.93,58592.0,34.8019,34.8208,34.7173,34.7455,58592.0
2018-10-09 10:20:00,36.93,37.02,36.91,36.96,47710.0,34.7455,34.8302,34.7267,34.7737,47710.0
2018-10-09 10:30:00,36.96,37.02,36.9,36.92,47969.0,34.7737,34.8302,34.7173,34.7361,47969.0
2018-10-09 10:40:00,36.91,36.98,36.9,36.92,27608.0,34.7267,34.7925,34.7173,34.7361,27608.0
2018-10-09 10:50:00,36.92,36.95,36.85,36.85,43431.0,34.7361,34.7643,34.6702,34.6702,43431.0
2018-10-09 11:00:00,36.86,36.88,36.81,36.83,30896.0,34.6796,34.6984,34.6326,34.6514,30896.0
2018-10-09 11:10:00,36.83,36.91,36.82,36.82,235114.0,34.6514,34.7267,34.642,34.642,235114.0
2018-10-09 11:20:00,36.83,36.85,36.81,36.82,356014.0,34.6514,34.6702,34.6326,34.642,356014.0
2018-10-09 11:30:00,36.81,36.81,36.71,36.73,47391.0,34.6326,34.6326,34.5385,34.5573,47391.0
2018-10-09 11:40:00,36.73,36.75,36.68,36.71,27453.0,34.5573,34.5761,34.5103,34.5385,27453.0
2018-10-09 11:50:00,36.71,36.77,36.71,36.75,75482.0,34.5385,34.595,34.5385,34.5761,75482.0
2018-10-09 12:00:00,36.75,36.75,36.66,36.68,129415.0,34.5761,34.5761,34.4915,34.5103,129415.0
2018-10-09 12:10:00,36.67,36.71,36.63,36.64,46749.0,34.5009,34.5385,34.4632,34.4726,46749.0
2018-10-09 12:20:00,36.63,36.64,36.54,36.54,65234.0,34.4632,34.4726,34.3786,34.3786,65234.0
2018-10-09 12:30:00,36.55,36.55,36.48,36.48,334727.0,34.388,34.388,34.3221,34.3221,334727.0
2018-10-09 12:40:00,36.48,36.48,36.36,36.43,160260.0,34.3221,34.3221,34.2092,34.2751,160260.0
2018-10-09 12:50:00,36.43,36.45,36.39,36.43,44801.0,34.2751,34.2939,34.2374,34.2751,44801.0
2018-10-09 13:00:00,36.43,36.46,36.41,36.46,60887.0,34.2751,34.3033,34.2563,34.3033,60887.0
2018-10-09 13:10:00,36.45,36.48,36.41,36.41,91525.0,34.2939,34.3221,34.2563,34.2563,91525.0
2018-10-09 13:20:00,36.4,36.48,36.39,36.44,38234.0,34.2468,34.3221,34.2374,34.2845,38234.0
2018-10-09 13:30:00,36.43,36.43,36.35,36.4,76788.0,34.2751,34.2751,34.1998,34.2468,76788.0
2018-10-09 13:40:00,36.4,36.41,36.35,36.39,49823.0,34.2468,34.2563,34.1998,34.2374,49823.0
2018-10-09 13:50:00,36.39,36.43,36.36,36.41,68252.0,34.2374,34.2751,34.2092,34.2563,68252.0
2018-10-09 14:00:00,36.42,36.42,36.35,36.37,65211.0,34.2657,34.2657,34.1998,34.2186,65211.0
2018-10-09 14:10:00,36.37,36.39,36.34,36.36,42907.0,34.2186,34.2374,34.1904,34.2092,42907.0
2018-10-09 14:20:00,36.36,36.41,36.36,36.38,48738.0,34.2092,34.2563,34.2092,34.228,48738.0
2018-10-09 14:30:00,36.39,36.39,36.33,36.35,44041.0,34.2374,34.2374,34.181,34.1998,44041.0
2018-10-09 14:40:00,36.35,36.35,36.3,36.31,155801.0,34.1998,34.1998,34.1528,34.1622,155801.0
2018-10-09 14:50:00,36.31,36.36,36.3,36.32,51589.0,34.1622,34.2092,34.1528,34.1716,51589.0
2018-10-09 15:00:00,36.32,36.35,36.3,36.34,57556.0,34.1716,34.1998,34.1528,34.1904,57556.0
2018-10-09 15:10:00,36.34,36.35,36.29,36.29,74589.0,34.1904,34.1998,34.1433,34.1433,74589.0
2018-10-09 15:20:00,36.29,36.3,36.24,36.29,105805.0,34.1433,34.1528,34.0963,34.1433,105805.0
2018-10-09 15:30:00,36.29,36.29,36.25,36.26,138269.0,34.1433,34.1433,34.1057,34.1151,138269.0
2018-10-09 15:40:00,36.26,36.29,36.23,36.27,343035.0,34.1151,34.1433,34.0869,34.1245,343035.0
2018-10-09 15:50:00,36.26,36.27,36.21,36.23,580750.0,34.1151,34.1245,34.0681,34.0869,580750.0
2018-10-10 09:30:00,36.12,36.35,36.08,36.2,134713.0,33.9834,34.1998,33.9458,34.0587,134713.0
2018-10-10 09:40:00,36.2,36.26,36.12,36.14,106765.0,34.0587,34.1151,33.9834,34.0022,106765.0
2018-10-10 09:50:00,36.15,36.25,36.05,36.05,148207.0,34.0116,34.1057,33.9175,33.9175,148207.0
2018-10-10 10:00:00,36.05,36.1,36.03,36.09,131726.0,33.9175,33.9646,33.8987,33.9552,131726.0
2018-10-10 10:10:00,36.08,36.09,35.94,36.03,128006.0,33.9458,33.9552,33.8141,33.8987,128006.0
2018-10-10 10:20:00,36.02,36.1,35.98,36.05,174211.0,33.8893,33.9646,33.8517,33.9175,174211.0
2018-10-10 10:30:00,36.05,36.11,36.03,36.04,62034.0,33.9175,33.974,33.8987,33.9081,62034.0
2018-10-10 10:40:00,36.04,36.06,35.98,36.06,147048.0,33.9081,33.927,33.8517,33.927,147048.0
2018-10-10 10:50:00,36.06,36.13,36.01,36.03,71024.0,33.927,33.9928,33.8799,33.8987,71024.0
2018-10-10 11:00:00,36.02,36.09,35.99,35.99,155396.0,33.8893,33.9552,33.8611,33.8611,155396.0
2018-10-10 11:10:00,35.99,36.02,35.92,35.94,172863.0,33.8611,33.8893,33.7952,33.8141,172863.0
2018-10-10 11:20:00,35.94,36.02,35.9,35.99,36650.0,33.8141,33.8893,33.7764,33.8611,36650.0
2018-10-10 11:30:00,35.99,35.99,35.88,35.9,72400.0,33.8611,33.8611,33.7576,33.7764,72400.0
2018-10-10 11:40:00,35.9,36.12,35.89,36.11,64958.0,33.7764,33.9834,33.767,33.974,64958.0
2018-10-10 11:50:00,36.1,36.18,36.1,36.16,78370.0,33.9646,34.0399,33.9646,34.021,78370.0
2018-10-10 12:00:00,36.15,36.2,36.14,36.18,152277.0,34.0116,34.0587,34.0022,34.0399,152277.0
2018-10-10 12:10:00,36.17,36.24,36.14,36.24,109727.0,34.0304,34.0963,34.0022,34.0963,109727.0
2018-10-10 12:20:00,36.24,36.24,36.16,36.16,63742.0,34.0963,34.0963,34.021,34.021,63742.0
2018-10-10 12:30:00,36.15,36.17,36.14,36.15,84991.0,34.0116,34.0304,34.0022,34.0116,84991.0
2018-10-10 12:40:00,36.15,36.17,36.12,36.17,30717.0,34.0116,34.0304,33.9834,34.0304,30717.0
2018-10-10 12:50:00,36.18,36.23,36.16,36.19,28868.0,34.0399,34.0869,34.021,34.0493,28868.0
2018-10-10 13:00:00,36.18,36.2,36.09,36.16,42418.0,34.0399,34.0587,33.9552,34.021,42418.0
2018-10-10 13:10:00,36.16,36.25,36.15,36.25,31065.0,34.021,34.1057,34.0116,34.1057,31065.0
2018-10-10 13:20:00,36.26,36.26,36.19,36.2,35984.0,34.1151,34.1151,34.0493,34.0587,35984.0
2018-10-10 13:30:00,36.18,36.22,36.15,36.21,35502.0,34.0399,34.0775,34.0116,34.0681,35502.0
2018-10-10 13:40:00,36.22,36.29,36.18,36.28,41231.0,34.0775,34.1433,34.0399,34.1339,41231.0
2018-10-10 13:50:00,36.28,36.29,36.24,36.27,97501.0,34.1339,34.1433,34.0963,34.1245,97501.0
2018-10-10 14:00:00,36.27,36.27,36.11,36.11,148242.0,34.1245,34.1245,33.974,33.974,148242.0
2018-10-10 14:10:00,36.11,36.16,36.08,36.09,50588.0,33.974,34.021,33.9458,33.9552,50588.0
2018-10-10 14:20:00,36.09,36.1,36.04,36.09,105623.0,33.9552,33.9646,33.9081,33.9552,105623.0
2018-10-10 14:30:00,36.09,36.14,36.03,36.05,43986.0,33.9552,34.0022,33.8987,33.9175,43986.0
2018-10-10 14:40:00,36.05,36.06,36.01,36.04,40397.0,33.9175,33.927,33.8799,33.9081,40397.0
2018-10-10 14:50:00,36.04,36.12,36.04,36.11,51336.0,33.9081,33.9834,33.9081,33.974,51336.0
2018-10-10 15:00:00,36.1,36.1,35.92,35.93,65243.0,33.9646,33.9646,33.7952,33.8046,65243.0
2018-10-10 15:10:00,35.93,35.93,35.83,35.84,125302.0,33.8046,33.8046,33.7106,33.72,125302.0
2018-10-10 15:20:00,35.84,35.94,35.84,35.93,155164.0,33.72,33.8141,33.72,33.8046,155164.0
2018-10-10 15:30:00,35.93,35.93,35.74,35.74,118627.0,33.8046,33.8046,33.6259,33.6259,118627.0
2018-10-10 15:40:00,35.74,35.78,35.64,35.76,423189.0,33.6259,33.6635,33.5318,33.6447,423189.0
2018-10-10 15:50:00,35.76,35.77,35.52,35.56,367191.0,33.6447,33.6541,33.4189,33.4565,367191.0
2018-10-11 09:30:00,35.45,35.74,35.45,35.63,146930.0,33.353,33.6259,33.353,33.5224,146930.0
2018-10-11 09:40:00,35.64,35.64,35.5,35.59,150048.0,33.5318,33.5318,33.4001,33.4848,150048.0
2018-10-11 09:50:00,35.58,35.89,35.58,35.87,223811.0,33.4753,33.767,33.4753,33.7482,223811.0
2018-10-11 10:00:00,35.87,35.91,35.79,35.82,309225.0,33.7482,33.7858,33.6729,33.7012,309225.0
2018-10-11 10:10:00,35.83,35.85,35.67,35.72,142147.0,33.7106,33.7294,33.56,33.6071,142147.0
2018-10-11 10:20:00,35.72,35.72,35.61,35.69,92785.0,33.6071,33.6071,33.5036,33.5788,92785.0
2018-10-11 10:30:00,35.69,35.78,35.67,35.7,77259.0,33.5788,33.6635,33.56,33.5882,77259.0
2018-10-11 10:40:00,35.69,35.71,35.58,35.59,82905.0,33.5788,33.5977,33.4753,33.4848,82905.0
2018-10-11 10:50:00,35.59,35.64,35.51,35.52,143323.0,33.4848,33.5318,33.4095,33.4189,143323.0
2018-10-11 11:00:00,35.51,35.55,35.4,35.47,167424.0,33.4095,33.4471,33.306,33.3719,167424.0
2018-10-11 11:10:00,35.46,35.46,35.33,35.38,88229.0,33.3624,33.3624,33.2401,33.2872,88229.0
2018-10-11 11:20:00,35.39,35.52,35.39,35.43,87385.0,33.2966,33.4189,33.2966,33.3342,87385.0
2018-10-11 11:30:00,35.44,35.49,35.38,35.41,64170.0,33.3436,33.3907,33.2872,33.3154,64170.0
2018-10-11 11:40:00,35.42,35.58,35.41,35.57,52300.0,33.3248,33.4753,33.3154,33.4659,52300.0
2018-10-11 11:50:00,35.57,35.66,35.54,35.64,83939.0,33.4659,33.5506,33.4377,33.5318,83939.0
2018-10-11 12:00:00,35.64,35.68,35.54,35.55,42370.0,33.5318,33.5694,33.4377,33.4471,42370.0
2018-10-11 12:10:00,35.55,35.67,35.55,35.67,118442.0,33.4471,33.56,33.4471,33.56,118442.0
2018-10-11 12:20:00,35.67,35.78,35.67,35.72,27106.0,33.56,33.6635,33.56,33.6071,27106.0
2018-10-11 12:30:00,35.71,35.73,35.65,35.65,132434.0,33.5977,33.6165,33.5412,33.5412,132434.0
2018-10-11 12:40:00,35.65,35.68,35.6,35.61,158758.0,33.5412,33.5694,33.4942,33.5036,158758.0
2018-10-11 12:50:00,35.62,35.64,35.59,35.6,58120.0,33.513,33.5318,33.4848,33.4942,58120.0
2018-10-11 13:00:00,35.59,35.59,35.51,35.55,35236.0,33.4848,33.4848,33.4095,33.4471,35236.0
2018-10-11 13:10:00,35.55,35.67,35.53,35.66,53444.0,33.4471,33.56,33.4283,33.5506,53444.0
2018-10-11 13:20:00,35.66,35.66,35.54,35.57,64451.0,33.5506,33.5506,33.4377,33.4659,64451.0
2018-10-11 13:30:00,35.57,35.6,35.54,35.57,37425.0,33.4659,33.4942,33.4377,33.4659,37425.0
2018-10-11 13:40:00,35.58,35.59,35.52,35.52,36525.0,33.4753,33.4848,33.4189,33.4189,36525.0
2018-10-11 13:50:00,35.52,35.59,35.49,35.58,122434.0,33.4189,33.4848,33.3907,33.4753,122434.0
2018-10-11 14:00:00,35.58,35.58,35.49,35.49,39460.0,33.4753,33.4753,33.3907,33.3907,39460.0
2018-10-11 14:10:00,35.49,35.49,35.42,35.44,33211.0,33.3907,33.3907,33.3248,33.3436,33211.0
2018-10-11 14:20:00,35.44,35.48,35.36,35.38,56233.0,33.3436,33.3813,33.2684,33.2872,56233.0
2018-10-11 14:30:00,35.38,35.38,35.23,35.24,84848.0,33.2872,33.2872,33.1461,33.1555,84848.0
2018-10-11 14:40:00,35.24,35.26,34.96,35.09,186853.0,33.1555,33.1743,32.892,33.0143,186853.0
2018-10-11 14:50:00,35.09,35.19,35.05,35.12,177150.0,33.0143,33.1084,32.9767,33.0426,177150.0
2018-10-11 15:00:00,35.12,35.25,35.09,35.14,64930.0,33.0426,33.1649,33.0143,33.0614,64930.0
2018-10-11 15:10:00,35.13,35.48,35.1,35.48,485948.0,33.052,33.3813,33.0237,33.3813,485948.0
2018-10-11 15:20:00,35.48,35.48,35.36,35.36,122541.0,33.3813,33.3813,33.2684,33.2684,122541.0
2018-10-11 15:30:00,35.36,35.4,35.23,35.3,170042.0,33.2684,33.306,33.1461,33.2119,170042.0
2018-10-11 15:40:00,35.3,35.31,35.03,35.05,261672.0,33.2119,33.2213,32.9579,32.9767,261672.0
2018-10-11 15:50:00,35.05,35.15,34.98,34.99,659956.0,32.9767,33.0708,32.9108,32.9202,659956.0
2018-10-12 09:30:00,35.46,35.55,35.2,35.25,87095.0,33.3624,33.4471,33.1178,33.1649,87095.0
2018-10-12 09:40:00,35.25,35.34,35.14,35.17,90045.0,33.1649,33.2495,33.0614,33.0896,90045.0
2018-10-12 09:50:00,35.16,35.36,35.12,35.36,66683.0,33.0802,33.2684,33.0426,33.2684,66683.0
2018-10-12 10:00:00,35.35,35.35,35.11,35.15,68906.0,33.259,33.259,33.0331,33.0708,68906.0
2018-10-12 10:10:00,35.15,35.15,35.01,35.01,64449.0,33.0708,33.0708,32.9391,32.9391,64449.0
2018-10-12 10:20:00,35.01,35.14,35.0,35.05,71845.0,32.9391,33.0614,32.9297,32.9767,71845.0
2018-10-12 10:30:00,35.05,35.14,35.03,35.1,76884.0,32.9767,33.0614,32.9579,33.0237,76884.0
2018-10-12 10:40:00,35.11,35.11,35.04,35.06,60196.0,33.0331,33.0331,32.9673,32.9861,60196.0
2018-10-12 10:50:00,35.06,35.14,35.06,35.1,53243.0,32.9861,33.0614,32.9861,33.0237,53243.0
2018-10-12 11:00:00,35.09,35.11,35.01,35.07,36026.0,33.0143,33.0331,32.9391,32.9955,36026.0
2018-10-12 11:10:00,35.07,35.11,35.02,35.02,31449.0,32.9955,33.0331,32.9485,32.9485,31449.0
2018-10-12 11:20:00,35.02,35.04,34.92,34.94,45810.0,32.9485,32.9673,32.8544,32.8732,45810.0
2018-10-12 11:30:00,34.93,34.97,34.89,34.94,70234.0,32.8638,32.9014,32.8262,32.8732,70234.0
2018-10-12 11:40:00,34.94,34.94,34.8,34.89,139005.0,32.8732,32.8732,32.7415,32.8262,139005.0
2018-10-12 11:50:00,34.89,34.93,34.87,34.87,213805.0,32.8262,32.8638,32.8073,32.8073,213805.0
2018-10-12 12:00:00,34.86,34.86,34.74,34.77,140836.0,32.7979,32.7979,32.685,32.7133,140836.0
2018-10-12 12:10:00,34.77,34.8,34.71,34.71,137329.0,32.7133,32.7415,32.6568,32.6568,137329.0
2018-10-12 12:20:00,34.71,34.75,34.66,34.7,56392.0,32.6568,32.6944,32.6098,32.6474,56392.0
2018-10-12 12:30:00,34.71,34.73,34.58,34.58,30534.0,32.6568,32.6756,32.5345,32.5345,30534.0
2018-10-12 12:40:00,34.57,34.61,34.5,34.5,515074.0,32.5251,32.5627,32.4592,32.4592,515074.0
2018-10-12 12:50:00,34.49,34.62,34.48,34.6,281451.0,32.4498,32.5721,32.4404,32.5533,281451.0
2018-10-12 13:00:00,34.6,34.72,34.55,34.7,224089.0,32.5533,32.6662,32.5063,32.6474,224089.0
2018-10-12 13:10:00,34.7,34.74,34.62,34.63,64055.0,32.6474,32.685,32.5721,32.5815,64055.0
2018-10-12 13:20:00,34.64,34.76,34.64,34.67,188306.0,32.591,32.7039,32.591,32.6192,188306.0
2018-10-12 13:30:00,34.67,34.67,34.6,34.63,51114.0,32.6192,32.6192,32.5533,32.5815,51114.0
2018-10-12 13:40:00,34.63,34.79,34.61,34.79,88804.0,32.5815,32.7321,32.5627,32.7321,88804.0
2018-10-12 13:50:00,34.78,34.8,34.72,34.72,91085.0,32.7227,32.7415,32.6662,32.6662,91085.0
2018-10-12 14:00:00,34.72,34.72,34.57,34.59,82643.0,32.6662,32.6662,32.5251,32.5439,82643.0
2018-10-12 14:10:00,34.58,34.61,34.5,34.61,140048.0,32.5345,32.5627,32.4592,32.5627,140048.0
2018-10-12 14:20:00,34.61,34.65,34.54,34.65,90206.0,32.5627,32.6004,32.4969,32.6004,90206.0
2018-10-12 14:30:00,34.65,34.65,34.57,34.6,90538.0,32.6004,32.6004,32.5251,32.5533,90538.0
2018-10-12 14:40:00,34.61,34.62,34.57,34.61,54046.0,32.5627,32.5721,32.5251,32.5627,54046.0
2018-10-12 14:50:00,34.61,34.74,34.6,34.72,99710.0,32.5627,32.685,32.5533,32.6662,99710.0
2018-10-12 15:00:00,34.72,34.78,34.66,34.77,109875.0,32.6662,32.7227,32.6098,32.7133,109875.0
2018-10-12 15:10:00,34.77,34.8,34.69,34.71,97525.0,32.7133,32.7415,32.638,32.6568,97525.0
2018-10-12 15:20:00,34.72,34.85,34.7,34.82,149145.0,32.6662,32.7885,32.6474,32.7603,149145.0
2018-10-12 15:30:00,34.82,34.85,34.74,34.77,703725.0,32.7603,32.7885,32.685,32.7133,703725.0
2018-10-12 15:40:00,34.76,34.86,34.75,34.83,179311.0,32.7039,32.7979,32.6944,32.7697,179311.0
2018-10-12 15:50:00,34.84,34.93,34.83,34.85,704987.0,32.7791,32.8638,32.7697,32.7885,704987.0
2018-10-15 09:30:00,34.78,34.99,34.7,34.98,142899.0,32.7227,32.9202,32.6474,32.9108,142899.0
2018-10-15 09:40:00,34.97,35.01,34.82,34.89,87192.0,32.9014,32.9391,32.7603,32.8262,87192.0
2018-10-15 09:50:00,34.92,34.95,34.83,34.83,55556.0,32.8544,32.8826,32.7697,32.7697,55556.0
2018-10-15 10:00:00,34.87,34.87,34.75,34.76,48265.0,32.8073,32.8073,32.6944,32.7039,48265.0
2018-10-15 10:10:00,34.76,34.81,34.72,34.72,66542.0,32.7039,32.7509,32.6662,32.6662,66542.0
2018-10-15 10:20:00,34.73,34.85,34.73,34.84,61446.0,32.6756,32.7885,32.6756,32.7791,61446.0
2018-10-15 10:30:00,34.84,34.9,34.82,34.86,35184.0,32.7791,32.8356,32.7603,32.7979,35184.0
2018-10-15 10:40:00,34.84,34.85,34.77,34.81,22324.0,32.7791,32.7885,32.7133,32.7509,22324.0
2018-10-15 10:50:00,34.8,34.85,34.79,34.83,10748.0,32.7415,32.7885,32.7321,32.7697,10748.0
2018-10-15 11:00:00,34.83,34.87,34.79,34.8,55141.0,32.7697,32.8073,32.7321,32.7415,55141.0
2018-10-15 11:10:00,34.78,34.84,34.75,34.8,42047.0,32.7227,32.7791,32.6944,32.7415,42047.0
2018-10-15 11:20:00,34.81,34.94,34.81,34.92,42062.0,32.7509,32.8732,32.7509,32.8544,42062.0
2018-10-15 11:30:00,34.93,34.93,34.85,34.88,30701.0,32.8638,32.8638,32.7885,32.8168,30701.0
2018-10-15 11:40:00,34.88,34.95,34.87,34.88,19532.0,32.8168,32.8826,32.8073,32.8168,19532.0
2018-10-15 11:50:00,34.89,34.91,34.83,34.84,80498.0,32.8262,32.845,32.7697,32.7791,80498.0
2018-10-15 12:00:00,34.83,34.84,34.77,34.81,226215.0,32.7697,32.7791,32.7133,32.7509,226215.0
2018-10-15 12:10:00,34.82,34.86,34.8,34.86,23223.0,32.7603,32.7979,32.7415,32.7979,23223.0
2018-10-15 12:20:00,34.86,34.92,34.85,34.92,22148.0,32.7979,32.8544,32.7885,32.8544,22148.0
2018-10-15 12:30:00,34.91,34.95,34.9,34.93,23833.0,32.845,32.8826,32.8356,32.8638,23833.0
2018-10-15 12:40:00,34.93,35.01,34.9,35.0,25725.0,32.8638,32.9391,32.8356,32.9297,25725.0
2018-10-15 12:50:00,35.02,35.02,34.98,34.98,14160.0,32.9485,32.9485,32.9108,32.9108,14160.0
2018-10-15 13:00:00,34.99,35.04,34.98,35.01,12702.0,32.9202,32.9673,32.9108,32.9391,12702.0
2018-10-15 13:10:00,35.02,35.03,34.98,35.0,15998.0,32.9485,32.9579,32.9108,32.9297,15998.0
2018-10-15 13:20:00,35.0,35.0,34.92,34.96,17519.0,32.9297,32.9297,32.8544,32.892,17519.0
2018-10-15 13:30:00,34.96,35.04,34.95,35.01,22346.0,32.892,32.9673,32.8826,32.9391,22346.0
2018-10-15 13:40:00,35.01,35.07,35.01,35.05,24936.0,32.9391,32.9955,32.9391,32.9767,24936.0
2018-10-15 13:50:00,35.04,35.07,35.0,35.07,25717.0,32.9673,32.9955,32.9297,32.9955,25717.0
2018-10-15 14:00:00,35.07,35.07,34.99,35.01,24930.0,32.9955,32.9955,32.9202,32.9391,24930.0
2018-10-15 14:10:00,35.02,35.02,34.97,34.98,17637.0,32.9485,32.9485,32.9014,32.9108,17637.0
2018-10-15 14:20:00,34.97,35.01,34.93,34.94,61492.0,32.9014,32.9391,32.8638,32.8732,61492.0
2018-10-15 14:30:00,34.94,34.99,34.93,34.99,57395.0,32.8732,32.9202,32.8638,32.9202,57395.0
2018-10-15 14:40:00,35.0,35.04,35.0,35.03,39290.0,32.9297,32.9673,32.9297,32.9579,39290.0
2018-10-15 14:50:00,35.04,35.07,35.04,35.06,41181.0,32.9673,32.9955,32.9673,32.9861,41181.0
2018-10-15 15:00:00,35.07,35.12,35.05,35.06,79197.0,32.9955,33.0426,32.9767,32.9861,79197.0
2018-10-15 15:10:00,35.05,35.05,35.0,35.02,54509.0,32.9767,32.9767,32.9297,32.9485,54509.0
2018-10-15 15:20:00,35.01,35.08,35.0,35.0,69657.0,32.9391,33.0049,32.9297,32.9297,69657.0
2018-10-15 15:30:00,35.0,35.0,34.95,34.96,40962.0,32.9297,32.9297,32.8826,32.892,40962.0
2018-10-15 15:40:00,34.96,35.02,34.93,34.97,56232.0,32.892,32.9485,32.8638,32.9014,56232.0
2018-10-15 15:50:00,34.97,34.99,34.86,34.86,153692.0,32.9014,32.9202,32.7979,32.7979,153692.0
2018-10-16 09:30:00,34.96,35.09,34.87,34.92,193255.0,32.892,33.0143,32.8073,32.8544,193255.0
2018-10-16 09:40:00,34.93,34.93,34.79,34.8,248459.0,32.8638,32.8638,32.7321,32.7415,248459.0
2018-10-16 09:50:00,34.8,34.93,34.78,34.92,67586.0,32.7415,32.8638,32.7227,32.8544,67586.0
2018-10-16 10:00:00,34.93,35.16,34.93,35.14,127270.0,32.8638,33.0802,32.8638,33.0614,127270.0
2018-10-16 10:10:00,35.15,35.26,35.13,35.26,98352.0,33.0708,33.1743,33.052,33.1743,98352.0
2018-10-16 10:20:00,35.25,35.33,35.25,35.31,80682.0,33.1649,33.2401,33.1649,33.2213,80682.0
2018-10-16 10:30:00,35.3,35.37,35.24,35.27,114510.0,33.2119,33.2778,33.1555,33.1837,114510.0
2018-10-16 10:40:00,35.28,35.39,35.28,35.36,64107.0,33.1931,33.2966,33.1931,33.2684,64107.0
2018-10-16 10:50:00,35.36,35.39,35.34,35.36,36956.0,33.2684,33.2966,33.2495,33.2684,36956.0
2018-10-16 11:00:00,35.36,35.36,35.29,35.34,33298.0,33.2684,33.2684,33.2025,33.2495,33298.0
2018-10-16 11:10:00,35.34,35.42,35.34,35.41,131161.0,33.2495,33.3248,33.2495,33.3154,131161.0
2018-10-16 11:20:00,35.41,35.44,35.37,35.44,184960.0,33.3154,33.3436,33.2778,33.3436,184960.0
2018-10-16 11:30:00,35.45,35.46,35.39,35.39,61804.0,33.353,33.3624,33.2966,33.2966,61804.0
2018-10-16 11:40:00,35.39,35.41,35.34,35.37,56762.0,33.2966,33.3154,33.2495,33.2778,56762.0
2018-10-16 11:50:00,35.38,35.4,35.35,35.4,18327.0,33.2872,33.306,33.259,33.306,18327.0
2018-10-16 12:00:00,35.41,35.43,35.39,35.41,22458.0,33.3154,33.3342,33.2966,33.3154,22458.0
2018-10-16 12:10:00,35.41,35.44,35.39,35.39,8855.0,33.3154,33.3436,33.2966,33.2966,8855.0
2018-10-16 12:20:00,35.39,35.42,35.39,35.42,10005.0,33.2966,33.3248,33.2966,33.3248,10005.0
2018-10-16 12:30:00,35.42,35.47,35.4,35.47,53208.0,33.3248,33.3719,33.306,33.3719,53208.0
2018-10-16 12:40:00,35.46,35.49,35.45,35.47,108635.0,33.3624,33.3907,33.353,33.3719,108635.0
2018-10-16 12:50:00,35.46,35.49,35.44,35.49,14548.0,33.3624,33.3907,33.3436,33.3907,14548.0
2018-10-16 13:00:00,35.49,35.51,35.45,35.46,19215.0,33.3907,33.4095,33.353,33.3624,19215.0
2018-10-16 13:10:00,35.47,35.49,35.46,35.49,22847.0,33.3719,33.3907,33.3624,33.3907,22847.0
2018-10-16 13:20:00,35.49,35.52,35.49,35.51,27453.0,33.3907,33.4189,33.3907,33.4095,27453.0
2018-10-16 13:30:00,35.51,35.54,35.5,35.53,59570.0,33.4095,33.4377,33.4001,33.4283,59570.0
2018-10-16 13:40:00,35.54,35.6,35.54,35.6,85910.0,33.4377,33.4942,33.4377,33.4942,85910.0
2018-10-16 13:50:00,35.59,35.61,35.55,35.6,53349.0,33.4848,33.5036,33.4471,33.4942,53349.0
2018-10-16 14:00:00,35.61,35.64,35.59,35.63,37978.0,33.5036,33.5318,33.4848,33.5224,37978.0
2018-10-16 14:10:00,35.63,35.64,35.58,35.62,128599.0,33.5224,33.5318,33.4753,33.513,128599.0
2018-10-16 14:20:00,35.62,35.66,35.6,35.66,170749.0,33.513,33.5506,33.4942,33.5506,170749.0
2018-10-16 14:30:00,35.66,35.67,35.63,35.65,107197.0,33.5506,33.56,33.5224,33.5412,107197.0
2018-10-16 14:40:00,35.64,35.66,35.62,35.63,147432.0,33.5318,33.5506,33.513,33.5224,147432.0
2018-10-16 14:50:00,35.62,35.62,35.56,35.57,45019.0,33.513,33.513,33.4565,33.4659,45019.0
2018-10-16 15:00:00,35.57,35.58,35.48,35.52,93878.0,33.4659,33.4753,33.3813,33.4189,93878.0
2018-10-16 15:10:00,35.52,35.58,35.5,35.58,16432.0,33.4189,33.4753,33.4001,33.4753,16432.0
2018-10-16 15:20:00,35.57,35.57,35.54,35.55,74522.0,33.4659,33.4659,33.4377,33.4471,74522.0
2018-10-16 15:30:00,35.54,35.61,35.52,35.61,113758.0,33.4377,33.5036,33.4189,33.5036,113758.0
2018-10-16 15:40:00,35.61,35.65,35.61,35.65,176209.0,33.5036,33.5412,33.5036,33.5412,176209.0
2018-10-16 15:50:00,35.65,35.66,35.61,35.63,478062.0,33.5412,33.5506,33.5036,33.5224,478062.0
2018-10-17 09:30:00,35.34,35.34,35.09,35.14,201394.0,33.2495,33.2495,33.0143,33.0614,201394.0
2018-10-17 09:40:00,35.17,35.2,35.01,35.01,162902.0,33.0896,33.1178,32.9391,32.9391,162902.0
2018-10-17 09:50:00,35.01,35.03,34.89,34.9,152333.0,32.9391,32.9579,32.8262,32.8356,152333.0
2018-10-17 10:00:00,34.9,35.0,34.87,34.96,64061.0,32.8356,32.9297,32.8073,32.892,64061.0
2018-10-17 10:10:00,34.97,34.99,34.83,34.84,93564.0,32.9014,32.9202,32.7697,32.7791,93564.0
2018-10-17 10:20:00,34.84,34.84,34.76,34.76,323665.0,32.7791,32.7791,32.7039,32.7039,323665.0
2018-10-17 10:30:00,34.75,34.78,34.65,34.67,193600.0,32.6944,32.7227,32.6004,32.6192,193600.0
2018-10-17 10:40:00,34.67,34.67,34.54,34.62,103833.0,32.6192,32.6192,32.4969,32.5721,103833.0
2018-10-17 10:50:00,34.62,34.69,34.6,34.61,213204.0,32.5721,32.638,32.5533,32.5627,213204.0
2018-10-17 11:00:00,34.61,34.65,34.52,34.63,156954.0,32.5627,32.6004,32.478,32.5815,156954.0
2018-10-17 11:10:00,34.63,34.68,34.61,34.64,42567.0,32.5815,32.6286,32.5627,32.591,42567.0
2018-10-17 11:20:00,34.64,34.75,34.63,34.75,49970.0,32.591,32.6944,32.5815,32.6944,49970.0
2018-10-17 11:30:00,34.76,34.77,34.72,34.75,27962.0,32.7039,32.7133,32.6662,32.6944,27962.0
2018-10-17 11:40:00,34.77,34.98,34.76,34.97,69654.0,32.7133,32.9108,32.7039,32.9014,69654.0
2018-10-17 11:50:00,34.96,35.0,34.92,35.0,22471.0,32.892,32.9297,32.8544,32.9297,22471.0
2018-10-17 12:00:00,35.0,35.03,34.97,35.01,47017.0,32.9297,32.9579,32.9014,32.9391,47017.0
2018-10-17 12:10:00,35.01,35.05,34.97,35.04,60597.0,32.9391,32.9767,32.9014,32.9673,60597.0
2018-10-17 12:20:00,35.03,35.04,34.97,34.98,32977.0,32.9579,32.9673,32.9014,32.9108,32977.0
2018-10-17 12:30:00,34.98,34.98,34.91,34.92,35682.0,32.9108,32.9108,32.845,32.8544,35682.0
2018-10-17 12:40:00,34.93,34.97,34.9,34.9,14533.0,32.8638,32.9014,32.8356,32.8356,14533.0
2018-10-17 12:50:00,34.89,35.0,34.88,35.0,37060.0,32.8262,32.9297,32.8168,32.9297,37060.0
2018-10-17 13:00:00,35.0,35.03,34.98,34.99,68745.0,32.9297,32.9579,32.9108,32.9202,68745.0
2018-10-17 13:10:00,34.99,35.03,34.98,34.99,21344.0,32.9202,32.9579,32.9108,32.9202,21344.0
2018-10-17 13:20:00,34.99,35.01,34.97,34.98,20685.0,32.9202,32.9391,32.9014,32.9108,20685.0
2018-10-17 13:30:00,34.98,35.01,34.95,35.0,48351.0,32.9108,32.9391,32.8826,32.9297,48351.0
2018-10-17 13:40:00,35.01,35.01,34.97,34.99,13460.0,32.9391,32.9391,32.9014,32.9202,13460.0
2018-10-17 13:50:00,34.99,35.03,34.98,35.03,31016.0,32.9202,32.9579,32.9108,32.9579,31016.0
2018-10-17 14:00:00,35.02,35.03,34.93,35.0,68272.0,32.9485,32.9579,32.8638,32.9297,68272.0
2018-10-17 14:10:00,34.99,34.99,34.89,34.93,141823.0,32.9202,32.9202,32.8262,32.8638,141823.0
2018-10-17 14:20:00,34.92,34.93,34.85,34.9,67035.0,32.8544,32.8638,32.7885,32.8356,67035.0
2018-10-17 14:30:00,34.9,34.93,34.89,34.92,161196.0,32.8356,32.8638,32.8262,32.8544,161196.0
2018-10-17 14:40:00,34.92,35.01,34.92,34.99,32240.0,32.8544,32.9391,32.8544,32.9202,32240.0
2018-10-17 14:50:00,35.0,35.07,34.99,35.04,36191.0,32.9297,32.9955,32.9202,32.9673,36191.0
2018-10-17 15:00:00,35.03,35.04,34.99,35.04,37239.0,32.9579,32.9673,32.9202,32.9673,37239.0
2018-10-17 15:10:00,35.03,35.03,34.95,34.97,22389.0,32.9579,32.9579,32.8826,32.9014,22389.0
2018-10-17 15:20:00,34.97,35.01,34.94,35.0,34969.0,32.9014,32.9391,32.8732,32.9297,34969.0
2018-10-17 15:30:00,34.99,35.0,34.92,34.95,63086.0,32.9202,32.9297,32.8544,32.8826,63086.0
2018-10-17 15:40:00,34.95,34.95,34.89,34.93,95307.0,32.8826,32.8826,32.8262,32.8638,95307.0
2018-10-17 15:50:00,34.93,34.99,34.93,34.95,240613.0,32.8638,32.9202,32.8638,32.8826,240613.0
2018-10-18 09:30:00,34.72,34.72,34.45,34.47,234454.0,32.6662,32.6662,32.4122,32.431,234454.0
2018-10-18 09:40:00,34.47,34.61,34.42,34.51,474648.0,32.431,32.5627,32.384,32.4686,474648.0
2018-10-18 09:50:00,34.5,34.54,34.44,34.5,77702.0,32.4592,32.4969,32.4028,32.4592,77702.0
2018-10-18 10:00:00,34.49,34.61,34.48,34.48,270585.0,32.4498,32.5627,32.4404,32.4404,270585.0
2018-10-18 10:10:00,34.48,34.6,34.47,34.59,108906.0,32.4404,32.5533,32.431,32.5439,108906.0
2018-10-18 10:20:00,34.59,34.68,34.59,34.68,29949.0,32.5439,32.6286,32.5439,32.6286,29949.0
2018-10-18 10:30:00,34.67,34.75,34.67,34.7,67585.0,32.6192,32.6944,32.6192,32.6474,67585.0
2018-10-18 10:40:00,34.72,34.76,34.68,34.71,155583.0,32.6662,32.7039,32.6286,32.6568,155583.0
2018-10-18 10:50:00,34.72,34.78,34.68,34.78,24426.0,32.6662,32.7227,32.6286,32.7227,24426.0
2018-10-18 11:00:00,34.77,34.78,34.67,34.7,32067.0,32.7133,32.7227,32.6192,32.6474,32067.0
2018-10-18 11:10:00,34.7,34.77,34.68,34.75,74203.0,32.6474,32.7133,32.6286,32.6944,74203.0
2018-10-18 11:20:00,34.74,34.74,34.63,34.64,74593.0,32.685,32.685,32.5815,32.591,74593.0
2018-10-18 11:30:00,34.63,34.64,34.51,34.55,55115.0,32.5815,32.591,32.4686,32.5063,55115.0
2018-10-18 11:40:00,34.56,34.56,34.37,34.4,172455.0,32.5157,32.5157,32.3369,32.3651,172455.0
2018-10-18 11:50:00,34.39,34.43,34.33,34.39,36124.0,32.3557,32.3934,32.2993,32.3557,36124.0
2018-10-18 12:00:00,34.38,34.45,34.36,34.39,24606.0,32.3463,32.4122,32.3275,32.3557,24606.0
2018-10-18 12:10:00,34.4,34.4,34.32,34.33,23387.0,32.3651,32.3651,32.2899,32.2993,23387.0
2018-10-18 12:20:00,34.32,34.46,34.32,34.41,75765.0,32.2899,32.4216,32.2899,32.3746,75765.0
2018-10-18 12:30:00,34.4,34.42,34.35,34.4,28547.0,32.3651,32.384,32.3181,32.3651,28547.0
2018-10-18 12:40:00,34.42,34.46,34.41,34.42,20412.0,32.384,32.4216,32.3746,32.384,20412.0
2018-10-18 12:50:00,34.42,34.42,34.36,34.36,18597.0,32.384,32.384,32.3275,32.3275,18597.0
2018-10-18 13:00:00,34.36,34.38,34.25,34.27,56357.0,32.3275,32.3463,32.224,32.2428,56357.0
2018-10-18 13:10:00,34.26,34.26,34.18,34.18,93461.0,32.2334,32.2334,32.1582,32.1582,93461.0
2018-10-18 13:20:00,34.17,34.19,34.12,34.15,29109.0,32.1488,32.1676,32.1017,32.1299,29109.0
2018-10-18 13:30:00,34.16,34.18,34.05,34.08,383691.0,32.1393,32.1582,32.0359,32.0641,383691.0
2018-10-18 13:40:00,34.07,34.07,33.96,34.03,84227.0,32.0547,32.0547,31.9512,32.017,84227.0
2018-10-18 13:50:00,34.04,34.06,33.99,34.04,38831.0,32.0264,32.0453,31.9794,32.0264,38831.0
2018-10-18 14:00:00,34.03,34.18,34.03,34.16,34777.0,32.017,32.1582,32.017,32.1393,34777.0
2018-10-18 14:10:00,34.15,34.17,34.08,34.09,25946.0,32.1299,32.1488,32.0641,32.0735,25946.0
2018-10-18 14:20:00,34.08,34.22,34.08,34.19,75160.0,32.0641,32.1958,32.0641,32.1676,75160.0
2018-10-18 14:30:00,34.17,34.2,34.12,34.16,29317.0,32.1488,32.177,32.1017,32.1393,29317.0
2018-10-18 14:40:00,34.16,34.27,34.15,34.2,42701.0,32.1393,32.2428,32.1299,32.177,42701.0
2018-10-18 14:50:00,34.2,34.27,34.2,34.22,132285.0,32.177,32.2428,32.177,32.1958,132285.0
2018-10-18 15:00:00,34.22,34.24,34.12,34.13,60719.0,32.1958,32.2146,32.1017,32.1111,60719.0
2018-10-18 15:10:00,34.13,34.23,34.11,34.16,57480.0,32.1111,32.2052,32.0923,32.1393,57480.0
2018-10-18 15:20:00,34.16,34.24,34.15,34.22,37200.0,32.1393,32.2146,32.1299,32.1958,37200.0
2018-10-18 15:30:00,34.21,34.25,34.17,34.25,73271.0,32.1864,32.224,32.1488,32.224,73271.0
2018-10-18 15:40:00,34.25,34.28,34.21,34.26,117300.0,32.224,32.2522,32.1864,32.2334,117300.0
2018-10-18 15:50:00,34.25,34.26,34.19,34.21,538070.0,32.224,32.2334,32.1676,32.1864,538070.0
2018-10-19 09:30:00,34.35,34.35,34.06,34.19,126744.0,32.3181,32.3181,32.0453,32.1676,126744.0
2018-10-19 09:40:00,34.19,34.35,34.18,34.35,101325.0,32.1676,32.3181,32.1582,32.3181,101325.0
2018-10-19 09:50:00,34.37,34.43,34.31,34.31,84033.0,32.3369,32.3934,32.2805,32.2805,84033.0
2018-10-19 10:00:00,34.32,34.4,34.26,34.37,132246.0,32.2899,32.3651,32.2334,32.3369,132246.0
2018-10-19 10:10:00,34.37,34.37,34.26,34.28,44566.0,32.3369,32.3369,32.2334,32.2522,44566.0
2018-10-19 10:20:00,34.28,34.29,34.08,34.11,70542.0,32.2522,32.2617,32.0641,32.0923,70542.0
2018-10-19 10:30:00,34.11,34.19,34.09,34.13,63747.0,32.0923,32.1676,32.0735,32.1111,63747.0
2018-10-19 10:40:00,34.13,34.15,34.01,34.04,27334.0,32.1111,32.1299,31.9982,32.0264,27334.0
2018-10-19 10:50:00,34.04,34.08,34.04,34.08,27761.0,32.0264,32.0641,32.0264,32.0641,27761.0
2018-10-19 11:00:00,34.08,34.13,34.08,34.1,31862.0,32.0641,32.1111,32.0641,32.0829,31862.0
2018-10-19 11:10:00,34.1,34.14,34.03,34.03,29709.0,32.0829,32.1205,32.017,32.017,29709.0
2018-10-19 11:20:00,34.03,34.04,33.96,34.0,48909.0,32.017,32.0264,31.9512,31.9888,48909.0
2018-10-19 11:30:00,34.0,34.01,33.87,33.89,104704.0,31.9888,31.9982,31.8665,31.8853,104704.0
2018-10-19 11:40:00,33.89,33.96,33.86,33.91,34634.0,31.8853,31.9512,31.8571,31.9041,34634.0
2018-10-19 11:50:00,33.92,34.02,33.92,34.02,121307.0,31.9135,32.0076,31.9135,32.0076,121307.0
2018-10-19 12:00:00,34.02,34.03,33.94,33.96,36342.0,32.0076,32.017,31.9324,31.9512,36342.0
2018-10-19 12:10:00,33.96,33.96,33.88,33.92,29676.0,31.9512,31.9512,31.8759,31.9135,29676.0
2018-10-19 12:20:00,33.92,33.92,33.79,33.81,59685.0,31.9135,31.9135,31.7912,31.81,59685.0
2018-10-19 12:30:00,33.81,33.83,33.75,33.76,102239.0,31.81,31.8289,31.7536,31.763,102239.0
2018-10-19 12:40:00,33.76,33.83,33.73,33.79,41540.0,31.763,31.8289,31.7348,31.7912,41540.0
2018-10-19 12:50:00,33.79,33.84,33.75,33.81,28350.0,31.7912,31.8383,31.7536,31.81,28350.0
2018-10-19 13:00:00,33.81,33.82,33.74,33.76,36618.0,31.81,31.8195,31.7442,31.763,36618.0
2018-10-19 13:10:00,33.76,33.9,33.75,33.87,106489.0,31.763,31.8947,31.7536,31.8665,106489.0
2018-10-19 13:20:00,33.87,33.89,33.82,33.86,53899.0,31.8665,31.8853,31.8195,31.8571,53899.0
2018-10-19 13:30:00,33.86,33.88,33.83,33.83,38750.0,31.8571,31.8759,31.8289,31.8289,38750.0
2018-10-19 13:40:00,33.83,33.86,33.79,33.83,23270.0,31.8289,31.8571,31.7912,31.8289,23270.0
2018-10-19 13:50:00,33.82,33.83,33.73,33.73,61584.0,31.8195,31.8289,31.7348,31.7348,61584.0
2018-10-19 14:00:00,33.73,33.73,33.52,33.54,418412.0,31.7348,31.7348,31.5372,31.556,418412.0
2018-10-19 14:10:00,33.54,33.61,33.52,33.6,153286.0,31.556,31.6219,31.5372,31.6125,153286.0
2018-10-19 14:20:00,33.6,33.7,33.59,33.69,50435.0,31.6125,31.7066,31.6031,31.6971,50435.0
2018-10-19 14:30:00,33.68,33.76,33.64,33.73,121054.0,31.6877,31.763,31.6501,31.7348,121054.0
2018-10-19 14:40:00,33.73,33.77,33.68,33.76,38236.0,31.7348,31.7724,31.6877,31.763,38236.0
2018-10-19 14:50:00,33.76,33.78,33.71,33.71,54726.0,31.763,31.7818,31.716,31.716,54726.0
2018-10-19 15:00:00,33.72,33.73,33.61,33.64,59208.0,31.7254,31.7348,31.6219,31.6501,59208.0
2018-10-19 15:10:00,33.63,33.7,33.6,33.7,119797.0,31.6407,31.7066,31.6125,31.7066,119797.0
2018-10-19 15:20:00,33.7,33.72,33.64,33.7,70847.0,31.7066,31.7254,31.6501,31.7066,70847.0
2018-10-19 15:30:00,33.7,33.72,33.66,33.66,111827.0,31.7066,31.7254,31.6689,31.6689,111827.0
2018-10-19 15:40:00,33.66,33.7,33.64,33.67,142254.0,31.6689,31.7066,31.6501,31.6783,142254.0
2018-10-19 15:50:00,33.67,33.72,33.64,33.64,443572.0,31.6783,31.7254,31.6501,31.6501,443572.0
2018-10-22 09:30:00,33.61,33.71,33.53,33.58,125977.0,31.6219,31.716,31.5466,31.5937,125977.0
2018-10-22 09:40:00,33.58,33.59,33.45,33.54,127139.0,31.5937,31.6031,31.4713,31.556,127139.0
2018-10-22 09:50:00,33.54,33.55,33.42,33.49,69620.0,31.556,31.5654,31.4431,31.509,69620.0
2018-10-22 10:00:00,33.49,33.55,33.47,33.5,55886.0,31.509,31.5654,31.4902,31.5184,55886.0
2018-10-22 10:10:00,33.49,33.57,33.42,33.44,75009.0,31.509,31.5842,31.4431,31.4619,75009.0
2018-10-22 10:20:00,33.44,33.46,33.37,33.43,59398.0,31.4619,31.4808,31.3961,31.4525,59398.0
2018-10-22 10:30:00,33.44,33.56,33.41,33.53,130501.0,31.4619,31.5748,31.4337,31.5466,130501.0
2018-10-22 10:40:00,33.52,33.61,33.51,33.58,35256.0,31.5372,31.6219,31.5278,31.5937,35256.0
2018-10-22 10:50:00,33.57,33.62,33.55,33.57,18268.0,31.5842,31.6313,31.5654,31.5842,18268.0
2018-10-22 11:00:00,33.56,33.56,33.42,33.43,28396.0,31.5748,31.5748,31.4431,31.4525,28396.0
2018-10-22 11:10:00,33.41,33.42,33.33,33.37,77210.0,31.4337,31.4431,31.3584,31.3961,77210.0
2018-10-22 11:20:00,33.38,33.47,33.35,33.41,22910.0,31.4055,31.4902,31.3773,31.4337,22910.0
2018-10-22 11:30:00,33.4,33.4,33.32,33.4,47326.0,31.4243,31.4243,31.349,31.4243,47326.0
2018-10-22 11:40:00,33.39,33.44,33.34,33.44,28808.0,31.4149,31.4619,31.3678,31.4619,28808.0
2018-10-22 11:50:00,33.43,33.43,33.34,33.4,24871.0,31.4525,31.4525,31.3678,31.4243,24871.0
2018-10-22 12:00:00,33.4,33.44,33.38,33.38,29685.0,31.4243,31.4619,31.4055,31.4055,29685.0
2018-10-22 12:10:00,33.38,33.39,33.27,33.32,40381.0,31.4055,31.4149,31.302,31.349,40381.0
2018-10-22 12:20:00,33.31,33.33,33.27,33.31,46015.0,31.3396,31.3584,31.302,31.3396,46015.0
2018-10-22 12:30:00,33.31,33.32,33.25,33.28,22459.0,31.3396,31.349,31.2832,31.3114,22459.0
2018-10-22 12:40:00,33.29,33.34,33.27,33.28,34000.0,31.3208,31.3678,31.302,31.3114,34000.0
2018-10-22 12:50:00,33.28,33.34,33.26,33.26,25937.0,31.3114,31.3678,31.2926,31.2926,25937.0
2018-10-22 13:00:00,33.26,33.36,33.2,33.33,23600.0,31.2926,31.3867,31.2361,31.3584,23600.0
2018-10-22 13:10:00,33.34,33.38,33.32,33.35,22861.0,31.3678,31.4055,31.349,31.3773,22861.0
2018-10-22 13:20:00,33.36,33.37,33.28,33.32,48819.0,31.3867,31.3961,31.3114,31.349,48819.0
2018-10-22 13:30:00,33.32,33.35,33.29,33.32,483507.0,31.349,31.3773,31.3208,31.349,483507.0
2018-10-22 13:40:00,33.32,33.4,33.32,33.33,33385.0,31.349,31.4243,31.349,31.3584,33385.0
2018-10-22 13:50:00,33.33,33.36,33.31,33.33,31510.0,31.3584,31.3867,31.3396,31.3584,31510.0
2018-10-22 14:00:00,33.33,33.39,33.32,33.34,35623.0,31.3584,31.4149,31.349,31.3678,35623.0
2018-10-22 14:10:00,33.35,33.37,33.31,33.32,40221.0,31.3773,31.3961,31.3396,31.349,40221.0
2018-10-22 14:20:00,33.32,33.33,33.23,33.28,50953.0,31.349,31.3584,31.2644,31.3114,50953.0
2018-10-22 14:30:00,33.29,33.33,33.27,33.31,48069.0,31.3208,31.3584,31.302,31.3396,48069.0
2018-10-22 14:40:00,33.31,33.35,33.26,33.34,49585.0,31.3396,31.3773,31.2926,31.3678,49585.0
2018-10-22 14:50:00,33.34,33.39,33.32,33.36,74430.0,31.3678,31.4149,31.349,31.3867,74430.0
2018-10-22 15:00:00,33.36,33.46,33.35,33.46,76088.0,31.3867,31.4808,31.3773,31.4808,76088.0
2018-10-22 15:10:00,33.46,33.49,33.42,33.43,34276.0,31.4808,31.509,31.4431,31.4525,34276.0
2018-10-22 15:20:00,33.43,33.45,33.4,33.42,44606.0,31.4525,31.4713,31.4243,31.4431,44606.0
2018-10-22 15:30:00,33.42,33.44,33.35,33.35,201240.0,31.4431,31.4619,31.3773,31.3773,201240.0
2018-10-22 15:40:00,33.35,33.37,33.31,33.32,117544.0,31.3773,31.3961,31.3396,31.349,117544.0
2018-10-22 15:50:00,33.32,33.34,33.28,33.29,484833.0,31.349,31.3678,31.3114,31.3208,484833.0
2018-10-23 09:30:00,32.95,33.14,32.85,32.95,369442.0,31.0009,31.1797,30.9068,31.0009,369442.0
2018-10-23 09:40:00,32.95,33.33,32.91,33.33,967224.0,31.0009,31.3584,30.9633,31.3584,967224.0
2018-10-23 09:50:00,33.33,33.4,33.24,33.34,859649.0,31.3584,31.4243,31.2738,31.3678,859649.0
2018-10-23 10:00:00,33.33,33.44,33.17,33.18,604669.0,31.3584,31.4619,31.2079,31.2173,604669.0
2018-10-23 10:10:00,33.18,33.21,32.99,33.0,309981.0,31.2173,31.2455,31.0386,31.048,309981.0
2018-10-23 10:20:00,33.01,33.08,32.92,33.04,502162.0,31.0574,31.1232,30.9727,31.0856,502162.0
2018-10-23 10:30:00,33.05,33.09,32.97,33.07,91562.0,31.095,31.1326,31.0197,31.1138,91562.0
2018-10-23 10:40:00,33.08,33.17,33.05,33.14,107956.0,31.1232,31.2079,31.095,31.1797,107956.0
2018-10-23 10:50:00,33.13,33.21,33.11,33.17,147154.0,31.1703,31.2455,31.1515,31.2079,147154.0
2018-10-23 11:00:00,33.17,33.36,33.14,33.35,651082.0,31.2079,31.3867,31.1797,31.3773,651082.0
2018-10-23 11:10:00,33.36,33.61,33.35,33.59,559760.0,31.3867,31.6219,31.3773,31.6031,559760.0
2018-10-23 11:20:00,33.6,33.77,33.58,33.71,539416.0,31.6125,31.7724,31.5937,31.716,539416.0
2018-10-23 11:30:00,33.72,33.76,33.62,33.63,177817.0,31.7254,31.763,31.6313,31.6407,177817.0
2018-10-23 11:40:00,33.63,33.69,33.58,33.63,123538.0,31.6407,31.6971,31.5937,31.6407,123538.0
2018-10-23 11:50:00,33.63,33.63,33.55,33.55,184597.0,31.6407,31.6407,31.5654,31.5654,184597.0
2018-10-23 12:00:00,33.55,33.65,33.55,33.65,447632.0,31.5654,31.6595,31.5654,31.6595,447632.0
2018-10-23 12:10:00,33.64,33.64,33.59,33.61,82991.0,31.6501,31.6501,31.6031,31.6219,82991.0
2018-10-23 12:20:00,33.61,33.67,33.56,33.6,90393.0,31.6219,31.6783,31.5748,31.6125,90393.0
2018-10-23 12:30:00,33.6,33.7,33.6,33.69,55731.0,31.6125,31.7066,31.6125,31.6971,55731.0
2018-10-23 12:40:00,33.69,33.73,33.67,33.7,221624.0,31.6971,31.7348,31.6783,31.7066,221624.0
2018-10-23 12:50:00,33.7,33.76,33.69,33.73,73124.0,31.7066,31.763,31.6971,31.7348,73124.0
2018-10-23 13:00:00,33.72,33.92,33.71,33.91,109807.0,31.7254,31.9135,31.716,31.9041,109807.0
2018-10-23 13:10:00,33.91,33.97,33.9,33.91,196452.0,31.9041,31.9606,31.8947,31.9041,196452.0
2018-10-23 13:20:00,33.9,34.01,33.87,33.96,164810.0,31.8947,31.9982,31.8665,31.9512,164810.0
2018-10-23 13:30:00,33.96,34.0,33.88,33.9,313344.0,31.9512,31.9888,31.8759,31.8947,313344.0
2018-10-23 13:40:00,33.9,33.92,33.79,33.81,124811.0,31.8947,31.9135,31.7912,31.81,124811.0
2018-10-23 13:50:00,33.81,33.87,33.71,33.72,58387.0,31.81,31.8665,31.716,31.7254,58387.0
2018-10-23 14:00:00,33.71,33.86,33.71,33.83,60602.0,31.716,31.8571,31.716,31.8289,60602.0
2018-10-23 14:10:00,33.83,33.89,33.81,33.89,57168.0,31.8289,31.8853,31.81,31.8853,57168.0
2018-10-23 14:20:00,33.9,33.94,33.86,33.91,50655.0,31.8947,31.9324,31.8571,31.9041,50655.0
2018-10-23 14:30:00,33.92,34.01,33.91,33.98,114824.0,31.9135,31.9982,31.9041,31.97,114824.0
2018-10-23 14:40:00,33.97,33.99,33.93,33.98,150929.0,31.9606,31.9794,31.9229,31.97,150929.0
2018-10-23 14:50:00,33.98,34.0,33.89,33.9,90548.0,31.97,31.9888,31.8853,31.8947,90548.0
2018-10-23 15:00:00,33.89,33.93,33.86,33.87,141217.0,31.8853,31.9229,31.8571,31.8665,141217.0
2018-10-23 15:10:00,33.87,33.96,33.86,33.93,147528.0,31.8665,31.9512,31.8571,31.9229,147528.0
2018-10-23 15:20:00,33.93,34.04,33.93,33.95,244095.0,31.9229,32.0264,31.9229,31.9418,244095.0
2018-10-23 15:30:00,33.95,33.95,33.86,33.88,162750.0,31.9418,31.9418,31.8571,31.8759,162750.0
2018-10-23 15:40:00,33.87,33.91,33.8,33.86,344546.0,31.8665,31.9041,31.8006,31.8571,344546.0
2018-10-23 15:50:00,33.85,33.86,33.74,33.79,923867.0,31.8477,31.8571,31.7442,31.7912,923867.0
2018-10-24 09:30:00,33.74,33.8,33.54,33.79,478113.0,31.7442,31.8006,31.556,31.7912,478113.0
2018-10-24 09:40:00,33.78,34.01,33.75,33.88,271915.0,31.7818,31.9982,31.7536,31.8759,271915.0
2018-10-24 09:50:00,33.88,34.12,33.88,34.04,214641.0,31.8759,32.1017,31.8759,32.0264,214641.0
2018-10-24 10:00:00,34.04,34.05,33.77,33.84,851446.0,32.0264,32.0359,31.7724,31.8383,851446.0
2018-10-24 10:10:00,33.85,33.87,33.72,33.72,99031.0,31.8477,31.8665,31.7254,31.7254,99031.0
2018-10-24 10:20:00,33.72,33.74,33.63,33.64,132798.0,31.7254,31.7442,31.6407,31.6501,132798.0
2018-10-24 10:30:00,33.64,33.73,33.58,33.59,139854.0,31.6501,31.7348,31.5937,31.6031,139854.0
2018-10-24 10:40:00,33.58,33.61,33.43,33.5,130624.0,31.5937,31.6219,31.4525,31.5184,130624.0
2018-10-24 10:50:00,33.5,33.58,33.47,33.54,214992.0,31.5184,31.5937,31.4902,31.556,214992.0
2018-10-24 11:00:00,33.53,33.54,33.3,33.31,113108.0,31.5466,31.556,31.3302,31.3396,113108.0
2018-10-24 11:10:00,33.32,33.43,33.32,33.34,92489.0,31.349,31.4525,31.349,31.3678,92489.0
2018-10-24 11:20:00,33.32,33.45,33.3,33.35,84985.0,31.349,31.4713,31.3302,31.3773,84985.0
2018-10-24 11:30:00,33.36,33.45,33.34,33.43,46093.0,31.3867,31.4713,31.3678,31.4525,46093.0
2018-10-24 11:40:00,33.44,33.57,33.38,33.53,56365.0,31.4619,31.5842,31.4055,31.5466,56365.0
2018-10-24 11:50:00,33.54,33.79,33.51,33.73,391988.0,31.556,31.7912,31.5278,31.7348,391988.0
2018-10-24 12:00:00,33.74,33.75,33.59,33.61,161272.0,31.7442,31.7536,31.6031,31.6219,161272.0
2018-10-24 12:10:00,33.61,33.64,33.54,33.54,192282.0,31.6219,31.6501,31.556,31.556,192282.0
2018-10-24 12:20:00,33.54,33.55,33.47,33.49,28727.0,31.556,31.5654,31.4902,31.509,28727.0
2018-10-24 12:30:00,33.49,33.5,33.37,33.37,42783.0,31.509,31.5184,31.3961,31.3961,42783.0
2018-10-24 12:40:00,33.38,33.42,33.34,33.34,25237.0,31.4055,31.4431,31.3678,31.3678,25237.0
2018-10-24 12:50:00,33.32,33.48,33.3,33.47,97502.0,31.349,31.4996,31.3302,31.4902,97502.0
2018-10-24 13:00:00,33.45,33.45,33.29,33.31,65685.0,31.4713,31.4713,31.3208,31.3396,65685.0
2018-10-24 13:10:00,33.31,33.4,33.26,33.39,89222.0,31.3396,31.4243,31.2926,31.4149,89222.0
2018-10-24 13:20:00,33.39,33.39,33.31,33.34,39668.0,31.4149,31.4149,31.3396,31.3678,39668.0
2018-10-24 13:30:00,33.34,33.37,33.28,33.3,193468.0,31.3678,31.3961,31.3114,31.3302,193468.0
2018-10-24 13:40:00,33.29,33.38,33.28,33.36,110259.0,31.3208,31.4055,31.3114,31.3867,110259.0
2018-10-24 13:50:00,33.36,33.39,33.29,33.31,34591.0,31.3867,31.4149,31.3208,31.3396,34591.0
2018-10-24 14:00:00,33.3,33.3,33.13,33.14,45435.0,31.3302,31.3302,31.1703,31.1797,45435.0
2018-10-24 14:10:00,33.14,33.21,33.11,33.21,40241.0,31.1797,31.2455,31.1515,31.2455,40241.0
2018-10-24 14:20:00,33.22,33.3,33.17,33.28,68413.0,31.2549,31.3302,31.2079,31.3114,68413.0
2018-10-24 14:30:00,33.29,33.31,33.24,33.26,35501.0,31.3208,31.3396,31.2738,31.2926,35501.0
2018-10-24 14:40:00,33.25,33.27,33.13,33.14,59486.0,31.2832,31.302,31.1703,31.1797,59486.0
2018-10-24 14:50:00,33.15,33.17,33.08,33.08,28012.0,31.1891,31.2079,31.1232,31.1232,28012.0
2018-10-24 15:00:00,33.08,33.08,32.95,33.01,66052.0,31.1232,31.1232,31.0009,31.0574,66052.0
2018-10-24 15:10:00,33.02,33.06,32.98,32.98,100298.0,31.0668,31.1044,31.0291,31.0291,100298.0
2018-10-24 15:20:00,32.98,32.99,32.85,32.87,396542.0,31.0291,31.0386,30.9068,30.9257,396542.0
2018-10-24 15:30:00,32.87,32.93,32.85,32.93,97518.0,30.9257,30.9821,30.9068,30.9821,97518.0
2018-10-24 15:40:00,32.92,33.0,32.86,32.87,206193.0,30.9727,31.048,30.9162,30.9257,206193.0
2018-10-24 15:50:00,32.87,32.89,32.62,32.65,1683895.0,30.9257,30.9445,30.6904,30.7187,1683895.0
2018-10-25 09:30:00,32.81,33.18,32.81,33.13,487452.0,30.8692,31.2173,30.8692,31.1703,487452.0
2018-10-25 09:40:00,33.13,33.33,33.09,33.32,241613.0,31.1703,31.3584,31.1326,31.349,241613.0
2018-10-25 09:50:00,33.31,33.41,33.27,33.33,255054.0,31.3396,31.4337,31.302,31.3584,255054.0
2018-10-25 10:00:00,33.33,33.55,33.32,33.48,198170.0,31.3584,31.5654,31.349,31.4996,198170.0
2018-10-25 10:10:00,33.49,33.56,33.37,33.43,171947.0,31.509,31.5748,31.3961,31.4525,171947.0
2018-10-25 10:20:00,33.44,33.47,33.31,33.46,773536.0,31.4619,31.4902,31.3396,31.4808,773536.0
2018-10-25 10:30:00,33.46,33.52,33.39,33.4,76428.0,31.4808,31.5372,31.4149,31.4243,76428.0
2018-10-25 10:40:00,33.41,33.57,33.41,33.48,146506.0,31.4337,31.5842,31.4337,31.4996,146506.0
2018-10-25 10:50:00,33.49,33.64,33.48,33.56,65360.0,31.509,31.6501,31.4996,31.5748,65360.0
2018-10-25 11:00:00,33.56,33.63,33.48,33.48,38239.0,31.5748,31.6407,31.4996,31.4996,38239.0
2018-10-25 11:10:00,33.49,33.51,33.4,33.51,82353.0,31.509,31.5278,31.4243,31.5278,82353.0
2018-10-25 11:20:00,33.52,33.69,33.52,33.68,88191.0,31.5372,31.6971,31.5372,31.6877,88191.0
2018-10-25 11:30:00,33.69,33.7,33.6,33.61,57875.0,31.6971,31.7066,31.6125,31.6219,57875.0
2018-10-25 11:40:00,33.6,33.6,33.49,33.53,46100.0,31.6125,31.6125,31.509,31.5466,46100.0
2018-10-25 11:50:00,33.55,33.61,33.55,33.58,21140.0,31.5654,31.6219,31.5654,31.5937,21140.0
2018-10-25 12:00:00,33.57,33.65,33.55,33.61,37136.0,31.5842,31.6595,31.5654,31.6219,37136.0
2018-10-25 12:10:00,33.6,33.62,33.48,33.49,22081.0,31.6125,31.6313,31.4996,31.509,22081.0
2018-10-25 12:20:00,33.49,33.54,33.47,33.48,21520.0,31.509,31.556,31.4902,31.4996,21520.0
2018-10-25 12:30:00,33.48,33.57,33.46,33.57,13691.0,31.4996,31.5842,31.4808,31.5842,13691.0
2018-10-25 12:40:00,33.58,33.61,33.51,33.59,24397.0,31.5937,31.6219,31.5278,31.6031,24397.0
2018-10-25 12:50:00,33.6,33.66,33.58,33.64,60479.0,31.6125,31.6689,31.5937,31.6501,60479.0
2018-10-25 13:00:00,33.65,33.66,33.47,33.48,61500.0,31.6595,31.6689,31.4902,31.4996,61500.0
2018-10-25 13:10:00,33.49,33.56,33.47,33.54,39298.0,31.509,31.5748,31.4902,31.556,39298.0
2018-10-25 13:20:00,33.54,33.63,33.54,33.62,21100.0,31.556,31.6407,31.556,31.6313,21100.0
2018-10-25 13:30:00,33.61,33.71,33.6,33.67,31565.0,31.6219,31.716,31.6125,31.6783,31565.0
2018-10-25 13:40:00,33.67,33.68,33.6,33.61,33467.0,31.6783,31.6877,31.6125,31.6219,33467.0
2018-10-25 13:50:00,33.62,33.62,33.54,33.56,70791.0,31.6313,31.6313,31.556,31.5748,70791.0
2018-10-25 14:00:00,33.57,33.63,33.53,33.62,36692.0,31.5842,31.6407,31.5466,31.6313,36692.0
2018-10-25 14:10:00,33.62,33.66,33.59,33.65,15522.0,31.6313,31.6689,31.6031,31.6595,15522.0
2018-10-25 14:20:00,33.66,33.75,33.65,33.72,23455.0,31.6689,31.7536,31.6595,31.7254,23455.0
2018-10-25 14:30:00,33.71,33.75,33.68,33.68,22007.0,31.716,31.7536,31.6877,31.6877,22007.0
2018-10-25 14:40:00,33.69,33.78,33.67,33.75,142571.0,31.6971,31.7818,31.6783,31.7536,142571.0
2018-10-25 14:50:00,33.75,33.75,33.68,33.7,98539.0,31.7536,31.7536,31.6877,31.7066,98539.0
2018-10-25 15:00:00,33.71,33.73,33.69,33.69,44082.0,31.716,31.7348,31.6971,31.6971,44082.0
2018-10-25 15:10:00,33.68,33.73,33.68,33.7,31370.0,31.6877,31.7348,31.6877,31.7066,31370.0
2018-10-25 15:20:00,33.7,33.7,33.65,33.7,39739.0,31.7066,31.7066,31.6595,31.7066,39739.0
2018-10-25 15:30:00,33.71,33.72,33.61,33.65,153383.0,31.716,31.7254,31.6219,31.6595,153383.0
2018-10-25 15:40:00,33.65,33.67,33.56,33.59,496046.0,31.6595,31.6783,31.5748,31.6031,496046.0
2018-10-25 15:50:00,33.59,33.6,33.5,33.59,491628.0,31.6031,31.6125,31.5184,31.6031,491628.0
2018-10-26 09:30:00,32.92,32.92,32.5,32.7,236651.0,30.9727,30.9727,30.5775,30.7657,236651.0
2018-10-26 09:40:00,32.7,32.83,32.63,32.77,992539.0,30.7657,30.888,30.6998,30.8316,992539.0
2018-10-26 09:50:00,32.77,32.82,32.62,32.63,884234.0,30.8316,30.8786,30.6904,30.6998,884234.0
2018-10-26 10:00:00,32.62,32.63,32.35,32.4,301171.0,30.6904,30.6998,30.4364,30.4835,301171.0
2018-10-26 10:10:00,32.41,32.52,32.39,32.43,192362.0,30.4929,30.5964,30.474,30.5117,192362.0
2018-10-26 10:20:00,32.43,32.51,32.37,32.38,202466.0,30.5117,30.5869,30.4552,30.4646,202466.0
2018-10-26 10:30:00,32.36,32.37,32.23,32.24,149348.0,30.4458,30.4552,30.3235,30.3329,149348.0
2018-10-26 10:40:00,32.24,32.28,32.13,32.19,253672.0,30.3329,30.3706,30.2294,30.2859,253672.0
2018-10-26 10:50:00,32.19,32.27,32.14,32.16,141092.0,30.2859,30.3611,30.2388,30.2576,141092.0
2018-10-26 11:00:00,32.16,32.38,32.14,32.33,190885.0,30.2576,30.4646,30.2388,30.4176,190885.0
2018-10-26 11:10:00,32.32,32.53,32.3,32.5,223680.0,30.4082,30.6058,30.3894,30.5775,223680.0
2018-10-26 11:20:00,32.51,32.74,32.49,32.71,159110.0,30.5869,30.8033,30.5681,30.7751,159110.0
2018-10-26 11:30:00,32.72,32.88,32.64,32.66,264147.0,30.7845,30.9351,30.7093,30.7281,264147.0
2018-10-26 11:40:00,32.67,32.75,32.65,32.71,159163.0,30.7375,30.8127,30.7187,30.7751,159163.0
2018-10-26 11:50:00,32.71,32.9,32.71,32.81,381141.0,30.7751,30.9539,30.7751,30.8692,381141.0
2018-10-26 12:00:00,32.81,32.96,32.8,32.92,183342.0,30.8692,31.0103,30.8598,30.9727,183342.0
2018-10-26 12:10:00,32.93,32.93,32.81,32.87,121677.0,30.9821,30.9821,30.8692,30.9257,121677.0
2018-10-26 12:20:00,32.87,32.96,32.86,32.96,174368.0,30.9257,31.0103,30.9162,31.0103,174368.0
2018-10-26 12:30:00,32.96,33.06,32.91,33.06,86492.0,31.0103,31.1044,30.9633,31.1044,86492.0
2018-10-26 12:40:00,33.06,33.29,33.04,33.28,244746.0,31.1044,31.3208,31.0856,31.3114,244746.0
2018-10-26 12:50:00,33.28,33.29,33.2,33.23,439540.0,31.3114,31.3208,31.2361,31.2644,439540.0
2018-10-26 13:00:00,33.23,33.42,33.23,33.35,215081.0,31.2644,31.4431,31.2644,31.3773,215081.0
2018-10-26 13:10:00,33.36,33.37,33.25,33.29,121271.0,31.3867,31.3961,31.2832,31.3208,121271.0
2018-10-26 13:20:00,33.28,33.31,33.13,33.15,140594.0,31.3114,31.3396,31.1703,31.1891,140594.0
2018-10-26 13:30:00,33.11,33.12,32.98,33.0,101385.0,31.1515,31.1609,31.0291,31.048,101385.0
2018-10-26 13:40:00,33.01,33.14,33.01,33.12,67070.0,31.0574,31.1797,31.0574,31.1609,67070.0
2018-10-26 13:50:00,33.12,33.16,33.09,33.13,45000.0,31.1609,31.1985,31.1326,31.1703,45000.0
2018-10-26 14:00:00,33.11,33.14,32.97,33.0,96207.0,31.1515,31.1797,31.0197,31.048,96207.0
2018-10-26 14:10:00,33.0,33.06,32.87,32.88,183446.0,31.048,31.1044,30.9257,30.9351,183446.0
2018-10-26 14:20:00,32.88,32.92,32.79,32.82,115843.0,30.9351,30.9727,30.8504,30.8786,115843.0
2018-10-26 14:30:00,32.82,32.88,32.79,32.8,67159.0,30.8786,30.9351,30.8504,30.8598,67159.0
2018-10-26 14:40:00,32.81,32.85,32.7,32.71,132087.0,30.8692,30.9068,30.7657,30.7751,132087.0
2018-10-26 14:50:00,32.72,32.73,32.6,32.61,87974.0,30.7845,30.7939,30.6716,30.681,87974.0
2018-10-26 15:00:00,32.61,32.62,32.52,32.57,147334.0,30.681,30.6904,30.5964,30.6434,147334.0
2018-10-26 15:10:00,32.57,32.65,32.49,32.65,274390.0,30.6434,30.7187,30.5681,30.7187,274390.0
2018-10-26 15:20:00,32.64,32.73,32.58,32.6,108648.0,30.7093,30.7939,30.6528,30.6716,108648.0
2018-10-26 15:30:00,32.59,32.65,32.46,32.59,352591.0,30.6622,30.7187,30.5399,30.6622,352591.0
2018-10-26 15:40:00,32.59,32.75,32.5,32.69,284729.0,30.6622,30.8127,30.5775,30.7563,284729.0
2018-10-26 15:50:00,32.7,32.81,32.62,32.65,515470.0,30.7657,30.8692,30.6904,30.7187,515470.0
2018-10-29 09:30:00,33.04,33.26,33.04,33.09,237666.0,31.0856,31.2926,31.0856,31.1326,237666.0
2018-10-29 09:40:00,33.08,33.16,33.05,33.07,73227.0,31.1232,31.1985,31.095,31.1138,73227.0
2018-10-29 09:50:00,33.08,33.16,32.99,33.13,84596.0,31.1232,31.1985,31.0386,31.1703,84596.0
2018-10-29 10:00:00,33.14,33.27,33.14,33.16,102188.0,31.1797,31.302,31.1797,31.1985,102188.0
2018-10-29 10:10:00,33.17,33.17,33.03,33.07,96645.0,31.2079,31.2079,31.0762,31.1138,96645.0
2018-10-29 10:20:00,33.06,33.13,32.98,33.13,64114.0,31.1044,31.1703,31.0291,31.1703,64114.0
2018-10-29 10:30:00,33.13,33.15,32.99,33.02,62781.0,31.1703,31.1891,31.0386,31.0668,62781.0
2018-10-29 10:40:00,33.01,33.05,32.93,32.94,47682.0,31.0574,31.095,30.9821,30.9915,47682.0
2018-10-29 10:50:00,32.94,33.06,32.94,32.98,137664.0,30.9915,31.1044,30.9915,31.0291,137664.0
2018-10-29 11:00:00,32.99,33.08,32.99,33.01,124579.0,31.0386,31.1232,31.0386,31.0574,124579.0
2018-10-29 11:10:00,33.01,33.06,32.92,32.94,235614.0,31.0574,31.1044,30.9727,30.9915,235614.0
2018-10-29 11:20:00,32.93,33.02,32.93,33.01,209828.0,30.9821,31.0668,30.9821,31.0574,209828.0
2018-10-29 11:30:00,33.02,33.03,32.93,32.98,46564.0,31.0668,31.0762,30.9821,31.0291,46564.0
2018-10-29 11:40:00,32.98,33.06,32.95,33.03,22300.0,31.0291,31.1044,31.0009,31.0762,22300.0
2018-10-29 11:50:00,33.02,33.04,32.81,32.82,76042.0,31.0668,31.0856,30.8692,30.8786,76042.0
2018-10-29 12:00:00,32.81,32.88,32.77,32.77,41738.0,30.8692,30.9351,30.8316,30.8316,41738.0
2018-10-29 12:10:00,32.78,32.8,32.7,32.7,136615.0,30.841,30.8598,30.7657,30.7657,136615.0
2018-10-29 12:20:00,32.71,32.72,32.62,32.7,145834.0,30.7751,30.7845,30.6904,30.7657,145834.0
2018-10-29 12:30:00,32.7,32.82,32.66,32.79,106270.0,30.7657,30.8786,30.7281,30.8504,106270.0
2018-10-29 12:40:00,32.79,32.85,32.74,32.74,120688.0,30.8504,30.9068,30.8033,30.8033,120688.0
2018-10-29 12:50:00,32.74,32.75,32.63,32.67,82576.0,30.8033,30.8127,30.6998,30.7375,82576.0
2018-10-29 13:00:00,32.67,32.81,32.67,32.81,44312.0,30.7375,30.8692,30.7375,30.8692,44312.0
2018-10-29 13:10:00,32.81,32.82,32.75,32.81,37940.0,30.8692,30.8786,30.8127,30.8692,37940.0
2018-10-29 13:20:00,32.81,32.83,32.76,32.78,62852.0,30.8692,30.888,30.8222,30.841,62852.0
2018-10-29 13:30:00,32.77,32.9,32.77,32.84,45312.0,30.8316,30.9539,30.8316,30.8974,45312.0
2018-10-29 13:40:00,32.84,32.87,32.76,32.79,62623.0,30.8974,30.9257,30.8222,30.8504,62623.0
2018-10-29 13:50:00,32.79,32.87,32.73,32.73,45478.0,30.8504,30.9257,30.7939,30.7939,45478.0
2018-10-29 14:00:00,32.72,32.73,32.65,32.7,56599.0,30.7845,30.7939,30.7187,30.7657,56599.0
2018-10-29 14:10:00,32.7,32.7,32.53,32.57,95694.0,30.7657,30.7657,30.6058,30.6434,95694.0
2018-10-29 14:20:00,32.57,32.59,32.52,32.52,153033.0,30.6434,30.6622,30.5964,30.5964,153033.0
2018-10-29 14:30:00,32.51,32.52,32.4,32.41,130809.0,30.5869,30.5964,30.4835,30.4929,130809.0
2018-10-29 14:40:00,32.41,32.5,32.36,32.38,82392.0,30.4929,30.5775,30.4458,30.4646,82392.0
2018-10-29 14:50:00,32.37,32.38,32.3,32.35,60992.0,30.4552,30.4646,30.3894,30.4364,60992.0
2018-10-29 15:00:00,32.35,32.36,32.17,32.18,193891.0,30.4364,30.4458,30.2671,30.2765,193891.0
2018-10-29 15:10:00,32.19,32.22,32.05,32.18,119600.0,30.2859,30.3141,30.1542,30.2765,119600.0
2018-10-29 15:20:00,32.18,32.22,32.06,32.13,166123.0,30.2765,30.3141,30.1636,30.2294,166123.0
2018-10-29 15:30:00,32.12,32.14,31.97,32.0,262912.0,30.22,30.2388,30.0789,30.1071,262912.0
2018-10-29 15:40:00,31.99,32.16,31.82,32.12,466575.0,30.0977,30.2576,29.9378,30.22,466575.0
2018-10-29 15:50:00,32.12,32.23,32.11,32.19,700370.0,30.22,30.3235,30.2106,30.2859,700370.0
2018-10-30 09:30:00,32.12,32.41,31.95,32.39,339261.0,30.22,30.4929,30.0601,30.474,339261.0
2018-10-30 09:40:00,32.4,32.7,32.36,32.7,217409.0,30.4835,30.7657,30.4458,30.7657,217409.0
2018-10-30 09:50:00,32.71,32.88,32.67,32.86,164404.0,30.7751,30.9351,30.7375,30.9162,164404.0
2018-10-30 10:00:00,32.86,32.87,32.66,32.66,303199.0,30.9162,30.9257,30.7281,30.7281,303199.0
2018-10-30 10:10:00,32.67,32.95,32.67,32.93,788227.0,30.7375,31.0009,30.7375,30.9821,788227.0
2018-10-30 10:20:00,32.92,32.99,32.82,32.83,218706.0,30.9727,31.0386,30.8786,30.888,218706.0
2018-10-30 10:30:00,32.84,32.84,32.67,32.77,164817.0,30.8974,30.8974,30.7375,30.8316,164817.0
2018-10-30 10:40:00,32.76,32.88,32.66,32.86,228513.0,30.8222,30.9351,30.7281,30.9162,228513.0
2018-10-30 10:50:00,32.87,32.92,32.8,32.85,120354.0,30.9257,30.9727,30.8598,30.9068,120354.0
2018-10-30 11:00:00,32.86,32.99,32.8,32.99,105646.0,30.9162,31.0386,30.8598,31.0386,105646.0
2018-10-30 11:10:00,32.99,33.02,32.89,32.95,117073.0,31.0386,31.0668,30.9445,31.0009,117073.0
2018-10-30 11:20:00,32.95,33.11,32.92,33.08,130837.0,31.0009,31.1515,30.9727,31.1232,130837.0
2018-10-30 11:30:00,33.1,33.14,33.05,33.12,116844.0,31.142,31.1797,31.095,31.1609,116844.0
2018-10-30 11:40:00,33.13,33.18,33.11,33.15,43610.0,31.1703,31.2173,31.1515,31.1891,43610.0
2018-10-30 11:50:00,33.15,33.17,33.08,33.11,141117.0,31.1891,31.2079,31.1232,31.1515,141117.0
2018-10-30 12:00:00,33.12,33.21,33.11,33.18,151162.0,31.1609,31.2455,31.1515,31.2173,151162.0
2018-10-30 12:10:00,33.2,33.29,33.19,33.27,631598.0,31.2361,31.3208,31.2267,31.302,631598.0
2018-10-30 12:20:00,33.27,33.42,33.27,33.41,986711.0,31.302,31.4431,31.302,31.4337,986711.0
2018-10-30 12:30:00,33.4,33.4,33.25,33.34,218512.0,31.4243,31.4243,31.2832,31.3678,218512.0
2018-10-30 12:40:00,33.33,33.46,33.33,33.44,498066.0,31.3584,31.4808,31.3584,31.4619,498066.0
2018-10-30 12:50:00,33.44,33.46,33.3,33.32,429516.0,31.4619,31.4808,31.3302,31.349,429516.0
2018-10-30 13:00:00,33.32,33.34,33.25,33.33,111977.0,31.349,31.3678,31.2832,31.3584,111977.0
2018-10-30 13:10:00,33.33,33.46,33.25,33.43,227897.0,31.3584,31.4808,31.2832,31.4525,227897.0
2018-10-30 13:20:00,33.43,33.46,33.22,33.23,135297.0,31.4525,31.4808,31.2549,31.2644,135297.0
2018-10-30 13:30:00,33.23,33.29,33.18,33.26,63367.0,31.2644,31.3208,31.2173,31.2926,63367.0
2018-10-30 13:40:00,33.27,33.34,33.24,33.33,59253.0,31.302,31.3678,31.2738,31.3584,59253.0
2018-10-30 13:50:00,33.32,33.41,33.26,33.41,135980.0,31.349,31.4337,31.2926,31.4337,135980.0
2018-10-30 14:00:00,33.42,33.45,33.28,33.28,72694.0,31.4431,31.4713,31.3114,31.3114,72694.0
2018-10-30 14:10:00,33.27,33.32,33.25,33.26,100671.0,31.302,31.349,31.2832,31.2926,100671.0
2018-10-30 14:20:00,33.26,33.37,33.26,33.3,61517.0,31.2926,31.3961,31.2926,31.3302,61517.0
2018-10-30 14:30:00,33.29,33.39,33.25,33.34,99777.0,31.3208,31.4149,31.2832,31.3678,99777.0
2018-10-30 14:40:00,33.35,33.37,33.3,33.37,87741.0,31.3773,31.3961,31.3302,31.3961,87741.0
2018-10-30 14:50:00,33.37,33.55,33.36,33.5,181363.0,31.3961,31.5654,31.3867,31.5184,181363.0
2018-10-30 15:00:00,33.51,33.52,33.45,33.49,171960.0,31.5278,31.5372,31.4713,31.509,171960.0
2018-10-30 15:10:00,33.49,33.65,33.49,33.63,1225538.0,31.509,31.6595,31.509,31.6407,1225538.0
2018-10-30 15:20:00,33.62,33.78,33.58,33.72,824566.0,31.6313,31.7818,31.5937,31.7254,824566.0
2018-10-30 15:30:00,33.72,33.79,33.7,33.7,732384.0,31.7254,31.7912,31.7066,31.7066,732384.0
2018-10-30 15:40:00,33.7,33.78,33.7,33.76,549255.0,31.7066,31.7818,31.7066,31.763,549255.0
2018-10-30 15:50:00,33.77,33.84,33.76,33.78,1510186.0,31.7724,31.8383,31.763,31.7818,1510186.0
2018-10-31 09:30:00,34.23,34.34,34.05,34.15,827667.0,32.2052,32.3087,32.0359,32.1299,827667.0
2018-10-31 09:40:00,34.14,34.29,34.06,34.06,526354.0,32.1205,32.2617,32.0453,32.0453,526354.0
2018-10-31 09:50:00,34.05,34.2,34.05,34.18,267600.0,32.0359,32.177,32.0359,32.1582,267600.0
2018-10-31 10:00:00,34.18,34.19,33.9,33.92,308345.0,32.1582,32.1676,31.8947,31.9135,308345.0
2018-10-31 10:10:00,33.92,34.06,33.87,34.03,510276.0,31.9135,32.0453,31.8665,32.017,510276.0
2018-10-31 10:20:00,34.03,34.2,34.02,34.13,89696.0,32.017,32.177,32.0076,32.1111,89696.0
2018-10-31 10:30:00,34.13,34.2,34.11,34.18,70728.0,32.1111,32.177,32.0923,32.1582,70728.0
2018-10-31 10:40:00,34.18,34.25,34.0,34.01,448759.0,32.1582,32.224,31.9888,31.9982,448759.0
2018-10-31 10:50:00,34.01,34.03,33.93,33.98,111868.0,31.9982,32.017,31.9229,31.97,111868.0
2018-10-31 11:00:00,33.98,34.02,33.78,33.8,551924.0,31.97,32.0076,31.7818,31.8006,551924.0
2018-10-31 11:10:00,33.8,33.85,33.72,33.77,244752.0,31.8006,31.8477,31.7254,31.7724,244752.0
2018-10-31 11:20:00,33.77,33.88,33.77,33.87,76662.0,31.7724,31.8759,31.7724,31.8665,76662.0
2018-10-31 11:30:00,33.86,33.86,33.71,33.86,217538.0,31.8571,31.8571,31.716,31.8571,217538.0
2018-10-31 11:40:00,33.87,33.88,33.69,33.73,132897.0,31.8665,31.8759,31.6971,31.7348,132897.0
2018-10-31 11:50:00,33.73,33.8,33.7,33.77,82507.0,31.7348,31.8006,31.7066,31.7724,82507.0
2018-10-31 12:00:00,33.76,33.79,33.63,33.65,259335.0,31.763,31.7912,31.6407,31.6595,259335.0
2018-10-31 12:10:00,33.66,33.72,33.65,33.7,125870.0,31.6689,31.7254,31.6595,31.7066,125870.0
2018-10-31 12:20:00,33.7,33.85,33.69,33.8,172345.0,31.7066,31.8477,31.6971,31.8006,172345.0
2018-10-31 12:30:00,33.8,33.9,33.78,33.88,93841.0,31.8006,31.8947,31.7818,31.8759,93841.0
2018-10-31 12:40:00,33.88,33.93,33.84,33.86,39937.0,31.8759,31.9229,31.8383,31.8571,39937.0
2018-10-31 12:50:00,33.85,33.92,33.8,33.92,113509.0,31.8477,31.9135,31.8006,31.9135,113509.0
2018-10-31 13:00:00,33.93,33.94,33.89,33.92,68689.0,31.9229,31.9324,31.8853,31.9135,68689.0
2018-10-31 13:10:00,33.92,34.05,33.92,34.02,47483.0,31.9135,32.0359,31.9135,32.0076,47483.0
2018-10-31 13:20:00,34.02,34.04,33.88,33.89,38848.0,32.0076,32.0264,31.8759,31.8853,38848.0
2018-10-31 13:30:00,33.89,33.91,33.83,33.84,29050.0,31.8853,31.9041,31.8289,31.8383,29050.0
2018-10-31 13:40:00,33.85,33.93,33.83,33.93,73659.0,31.8477,31.9229,31.8289,31.9229,73659.0
2018-10-31 13:50:00,33.92,33.94,33.88,33.88,26432.0,31.9135,31.9324,31.8759,31.8759,26432.0
2018-10-31 14:00:00,33.89,33.96,33.85,33.95,44852.0,31.8853,31.9512,31.8477,31.9418,44852.0
2018-10-31 14:10:00,33.95,34.05,33.94,33.99,55897.0,31.9418,32.0359,31.9324,31.9794,55897.0
2018-10-31 14:20:00,33.98,34.05,33.94,34.03,46069.0,31.97,32.0359,31.9324,32.017,46069.0
2018-10-31 14:30:00,34.04,34.13,34.02,34.13,127904.0,32.0264,32.1111,32.0076,32.1111,127904.0
2018-10-31 14:40:00,34.13,34.18,34.08,34.09,142637.0,32.1111,32.1582,32.0641,32.0735,142637.0
2018-10-31 14:50:00,34.08,34.16,34.07,34.15,36950.0,32.0641,32.1393,32.0547,32.1299,36950.0
2018-10-31 15:00:00,34.15,34.21,34.12,34.15,51854.0,32.1299,32.1864,32.1017,32.1299,51854.0
2018-10-31 15:10:00,34.15,34.26,34.15,34.23,178802.0,32.1299,32.2334,32.1299,32.2052,178802.0
2018-10-31 15:20:00,34.22,34.24,34.14,34.21,117055.0,32.1958,32.2146,32.1205,32.1864,117055.0
2018-10-31 15:30:00,34.21,34.22,34.08,34.09,110250.0,32.1864,32.1958,32.0641,32.0735,110250.0
2018-10-31 15:40:00,34.09,34.15,34.01,34.02,153635.0,32.0735,32.1299,31.9982,32.0076,153635.0
2018-10-31 15:50:00,34.02,34.05,33.95,33.96,442647.0,32.0076,32.0359,31.9418,31.9512,442647.0
2018-11-01 09:30:00,34.04,34.09,33.86,34.04,172964.0,32.0264,32.0735,31.8571,32.0264,172964.0
2018-11-01 09:40:00,34.05,34.16,34.01,34.11,240066.0,32.0359,32.1393,31.9982,32.0923,240066.0
2018-11-01 09:50:00,34.1,34.29,34.06,34.28,83820.0,32.0829,32.2617,32.0453,32.2522,83820.0
2018-11-01 10:00:00,34.28,34.34,34.21,34.32,94338.0,32.2522,32.3087,32.1864,32.2899,94338.0
2018-11-01 10:10:00,34.33,34.48,34.32,34.41,164554.0,32.2993,32.4404,32.2899,32.3746,164554.0
2018-11-01 10:20:00,34.4,34.59,34.4,34.51,89782.0,32.3651,32.5439,32.3651,32.4686,89782.0
2018-11-01 10:30:00,34.52,34.67,34.48,34.63,89335.0,32.478,32.6192,32.4404,32.5815,89335.0
2018-11-01 10:40:00,34.62,34.72,34.58,34.68,184870.0,32.5721,32.6662,32.5345,32.6286,184870.0
2018-11-01 10:50:00,34.68,34.78,34.67,34.78,197921.0,32.6286,32.7227,32.6192,32.7227,197921.0
2018-11-01 11:00:00,34.79,34.81,34.67,34.74,84809.0,32.7321,32.7509,32.6192,32.685,84809.0
2018-11-01 11:10:00,34.75,34.88,34.74,34.88,150901.0,32.6944,32.8168,32.685,32.8168,150901.0
2018-11-01 11:20:00,34.88,34.99,34.87,34.98,150945.0,32.8168,32.9202,32.8073,32.9108,150945.0
2018-11-01 11:30:00,34.98,35.0,34.87,34.94,87868.0,32.9108,32.9297,32.8073,32.8732,87868.0
2018-11-01 11:40:00,34.95,35.02,34.93,35.0,113983.0,32.8826,32.9485,32.8638,32.9297,113983.0
2018-11-01 11:50:00,35.01,35.02,34.94,34.95,94973.0,32.9391,32.9485,32.8732,32.8826,94973.0
2018-11-01 12:00:00,34.94,34.99,34.91,34.96,168274.0,32.8732,32.9202,32.845,32.892,168274.0
2018-11-01 12:10:00,34.96,34.98,34.87,34.93,99131.0,32.892,32.9108,32.8073,32.8638,99131.0
2018-11-01 12:20:00,34.93,34.97,34.89,34.95,158755.0,32.8638,32.9014,32.8262,32.8826,158755.0
2018-11-01 12:30:00,34.96,35.0,34.92,34.97,71108.0,32.892,32.9297,32.8544,32.9014,71108.0
2018-11-01 12:40:00,34.97,35.06,34.96,35.02,107775.0,32.9014,32.9861,32.892,32.9485,107775.0
2018-11-01 12:50:00,35.03,35.12,35.03,35.12,76056.0,32.9579,33.0426,32.9579,33.0426,76056.0
2018-11-01 13:00:00,35.13,35.19,35.07,35.09,146825.0,33.052,33.1084,32.9955,33.0143,146825.0
2018-11-01 13:10:00,35.09,35.23,35.09,35.2,34277.0,33.0143,33.1461,33.0143,33.1178,34277.0
2018-11-01 13:20:00,35.2,35.26,35.17,35.25,52516.0,33.1178,33.1743,33.0896,33.1649,52516.0
2018-11-01 13:30:00,35.25,35.27,35.18,35.22,147065.0,33.1649,33.1837,33.099,33.1366,147065.0
2018-11-01 13:40:00,35.22,35.34,35.22,35.28,150920.0,33.1366,33.2495,33.1366,33.1931,150920.0
2018-11-01 13:50:00,35.27,35.27,35.18,35.23,267060.0,33.1837,33.1837,33.099,33.1461,267060.0
2018-11-01 14:00:00,35.22,35.24,35.15,35.18,141595.0,33.1366,33.1555,33.0708,33.099,141595.0
2018-11-01 14:10:00,35.18,35.29,35.18,35.26,169348.0,33.099,33.2025,33.099,33.1743,169348.0
2018-11-01 14:20:00,35.26,35.31,35.24,35.29,55742.0,33.1743,33.2213,33.1555,33.2025,55742.0
2018-11-01 14:30:00,35.29,35.31,35.24,35.29,172642.0,33.2025,33.2213,33.1555,33.2025,172642.0
2018-11-01 14:40:00,35.29,35.29,35.23,35.23,66325.0,33.2025,33.2025,33.1461,33.1461,66325.0
2018-11-01 14:50:00,35.23,35.29,35.21,35.26,113749.0,33.1461,33.2025,33.1272,33.1743,113749.0
2018-11-01 15:00:00,35.27,35.27,35.13,35.18,179447.0,33.1837,33.1837,33.052,33.099,179447.0
2018-11-01 15:10:00,35.18,35.23,35.16,35.2,139520.0,33.099,33.1461,33.0802,33.1178,139520.0
2018-11-01 15:20:00,35.19,35.2,35.1,35.16,177939.0,33.1084,33.1178,33.0237,33.0802,177939.0
2018-11-01 15:30:00,35.15,35.15,35.04,35.04,253315.0,33.0708,33.0708,32.9673,32.9673,253315.0
2018-11-01 15:40:00,35.05,35.13,35.02,35.09,503876.0,32.9767,33.052,32.9485,33.0143,503876.0
2018-11-01 15:50:00,35.09,35.12,35.08,35.09,548935.0,33.0143,33.0426,33.0049,33.0143,548935.0
2018-11-02 09:30:00,35.27,35.42,34.89,35.0,398292.0,33.1837,33.3248,32.8262,32.9297,398292.0
2018-11-02 09:40:00,34.99,35.35,34.97,35.31,171085.0,32.9202,33.259,32.9014,33.2213,171085.0
2018-11-02 09:50:00,35.3,35.3,35.12,35.27,110679.0,33.2119,33.2119,33.0426,33.1837,110679.0
2018-11-02 10:00:00,35.27,35.33,35.1,35.15,135918.0,33.1837,33.2401,33.0237,33.0708,135918.0
2018-11-02 10:10:00,35.16,35.28,35.09,35.14,96473.0,33.0802,33.1931,33.0143,33.0614,96473.0
2018-11-02 10:20:00,35.15,35.18,34.97,34.97,109918.0,33.0708,33.099,32.9014,32.9014,109918.0
2018-11-02 10:30:00,34.96,35.03,34.85,34.85,120422.0,32.892,32.9579,32.7885,32.7885,120422.0
2018-11-02 10:40:00,34.84,34.91,34.76,34.86,153305.0,32.7791,32.845,32.7039,32.7979,153305.0
2018-11-02 10:50:00,34.88,35.12,34.87,35.08,84718.0,32.8168,33.0426,32.8073,33.0049,84718.0
2018-11-02 11:00:00,35.08,35.16,34.99,35.11,83804.0,33.0049,33.0802,32.9202,33.0331,83804.0
2018-11-02 11:10:00,35.1,35.14,34.89,34.92,95512.0,33.0237,33.0614,32.8262,32.8544,95512.0
2018-11-02 11:20:00,34.91,34.95,34.82,34.9,129595.0,32.845,32.8826,32.7603,32.8356,129595.0
2018-11-02 11:30:00,34.89,34.98,34.83,34.89,56350.0,32.8262,32.9108,32.7697,32.8262,56350.0
2018-11-02 11:40:00,34.89,34.92,34.8,34.82,52682.0,32.8262,32.8544,32.7415,32.7603,52682.0
2018-11-02 11:50:00,34.82,34.85,34.77,34.79,51837.0,32.7603,32.7885,32.7133,32.7321,51837.0
2018-11-02 12:00:00,34.8,34.84,34.74,34.74,61930.0,32.7415,32.7791,32.685,32.685,61930.0
2018-11-02 12:10:00,34.74,34.86,34.7,34.86,44553.0,32.685,32.7979,32.6474,32.7979,44553.0
2018-11-02 12:20:00,34.85,34.9,34.81,34.9,33338.0,32.7885,32.8356,32.7509,32.8356,33338.0
2018-11-02 12:30:00,34.9,34.91,34.66,34.71,75637.0,32.8356,32.845,32.6098,32.6568,75637.0
2018-11-02 12:40:00,34.72,34.79,34.72,34.73,29356.0,32.6662,32.7321,32.6662,32.6756,29356.0
2018-11-02 12:50:00,34.73,34.75,34.63,34.69,55831.0,32.6756,32.6944,32.5815,32.638,55831.0
2018-11-02 13:00:00,34.68,34.68,34.58,34.68,70635.0,32.6286,32.6286,32.5345,32.6286,70635.0
2018-11-02 13:10:00,34.67,34.8,34.66,34.8,46658.0,32.6192,32.7415,32.6098,32.7415,46658.0
2018-11-02 13:20:00,34.8,34.83,34.77,34.81,41617.0,32.7415,32.7697,32.7133,32.7509,41617.0
2018-11-02 13:30:00,34.8,34.81,34.73,34.76,27813.0,32.7415,32.7509,32.6756,32.7039,27813.0
2018-11-02 13:40:00,34.75,34.88,34.72,34.81,51313.0,32.6944,32.8168,32.6662,32.7509,51313.0
2018-11-02 13:50:00,34.82,34.86,34.78,34.86,45400.0,32.7603,32.7979,32.7227,32.7979,45400.0
2018-11-02 14:00:00,34.86,34.86,34.79,34.8,58545.0,32.7979,32.7979,32.7321,32.7415,58545.0
2018-11-02 14:10:00,34.8,34.81,34.74,34.81,36281.0,32.7415,32.7509,32.685,32.7509,36281.0
2018-11-02 14:20:00,34.81,35.06,34.77,35.03,66370.0,32.7509,32.9861,32.7133,32.9579,66370.0
2018-11-02 14:30:00,35.03,35.03,34.89,34.89,123723.0,32.9579,32.9579,32.8262,32.8262,123723.0
2018-11-02 14:40:00,34.89,34.99,34.89,34.98,39563.0,32.8262,32.9202,32.8262,32.9108,39563.0
2018-11-02 14:50:00,34.98,35.0,34.94,34.94,61842.0,32.9108,32.9297,32.8732,32.8732,61842.0
2018-11-02 15:00:00,34.95,34.99,34.88,34.99,73456.0,32.8826,32.9202,32.8168,32.9202,73456.0
2018-11-02 15:10:00,34.98,35.07,34.97,35.02,105725.0,32.9108,32.9955,32.9014,32.9485,105725.0
2018-11-02 15:20:00,35.02,35.07,34.97,35.02,148218.0,32.9485,32.9955,32.9014,32.9485,148218.0
2018-11-02 15:30:00,35.01,35.02,34.93,35.01,219213.0,32.9391,32.9485,32.8638,32.9391,219213.0
2018-11-02 15:40:00,35.01,35.02,34.95,34.98,232234.0,32.9391,32.9485,32.8826,32.9108,232234.0
2018-11-02 15:50:00,34.98,35.01,34.92,34.94,411320.0,32.9108,32.9391,32.8544,32.8732,411320.0
2018-11-05 09:30:00,34.93,35.24,34.93,35.1,123924.0,32.8638,33.1555,32.8638,33.0237,123924.0
2018-11-05 09:40:00,35.11,35.11,34.94,35.03,128363.0,33.0331,33.0331,32.8732,32.9579,128363.0
2018-11-05 09:50:00,35.03,35.16,34.94,34.94,97321.0,32.9579,33.0802,32.8732,32.8732,97321.0
2018-11-05 10:00:00,34.95,34.99,34.88,34.89,61551.0,32.8826,32.9202,32.8168,32.8262,61551.0
2018-11-05 10:10:00,34.89,34.94,34.82,34.88,64111.0,32.8262,32.8732,32.7603,32.8168,64111.0
2018-11-05 10:20:00,34.88,35.03,34.88,35.01,42085.0,32.8168,32.9579,32.8168,32.9391,42085.0
2018-11-05 10:30:00,35.01,35.08,34.94,34.94,57407.0,32.9391,33.0049,32.8732,32.8732,57407.0
2018-11-05 10:40:00,34.95,35.02,34.92,34.97,38284.0,32.8826,32.9485,32.8544,32.9014,38284.0
2018-11-05 10:50:00,34.97,35.13,34.97,35.13,79516.0,32.9014,33.052,32.9014,33.052,79516.0
2018-11-05 11:00:00,35.13,35.16,35.07,35.08,39608.0,33.052,33.0802,32.9955,33.0049,39608.0
2018-11-05 11:10:00,35.07,35.13,35.06,35.1,56408.0,32.9955,33.052,32.9861,33.0237,56408.0
2018-11-05 11:20:00,35.1,35.17,35.07,35.09,32099.0,33.0237,33.0896,32.9955,33.0143,32099.0
2018-11-05 11:30:00,35.09,35.12,35.06,35.11,37966.0,33.0143,33.0426,32.9861,33.0331,37966.0
2018-11-05 11:40:00,35.11,35.12,35.0,35.05,116827.0,33.0331,33.0426,32.9297,32.9767,116827.0
2018-11-05 11:50:00,35.06,35.15,35.06,35.14,31525.0,32.9861,33.0708,32.9861,33.0614,31525.0
2018-11-05 12:00:00,35.16,35.16,35.08,35.1,20319.0,33.0802,33.0802,33.0049,33.0237,20319.0
2018-11-05 12:10:00,35.09,35.17,35.09,35.11,38223.0,33.0143,33.0896,33.0143,33.0331,38223.0
2018-11-05 12:20:00,35.11,35.14,35.06,35.1,19689.0,33.0331,33.0614,32.9861,33.0237,19689.0
2018-11-05 12:30:00,35.11,35.11,35.06,35.09,18000.0,33.0331,33.0331,32.9861,33.0143,18000.0
2018-11-05 12:40:00,35.09,35.11,35.04,35.11,25344.0,33.0143,33.0331,32.9673,33.0331,25344.0
2018-11-05 12:50:00,35.11,35.13,35.07,35.08,22622.0,33.0331,33.052,32.9955,33.0049,22622.0
2018-11-05 13:00:00,35.09,35.16,35.09,35.16,27945.0,33.0143,33.0802,33.0143,33.0802,27945.0
2018-11-05 13:10:00,35.15,35.16,35.11,35.14,20523.0,33.0708,33.0802,33.0331,33.0614,20523.0
2018-11-05 13:20:00,35.15,35.17,35.12,35.13,25421.0,33.0708,33.0896,33.0426,33.052,25421.0
2018-11-05 13:30:00,35.12,35.18,35.1,35.17,21849.0,33.0426,33.099,33.0237,33.0896,21849.0
2018-11-05 13:40:00,35.17,35.18,35.13,35.15,13839.0,33.0896,33.099,33.052,33.0708,13839.0
2018-11-05 13:50:00,35.15,35.15,35.09,35.13,28802.0,33.0708,33.0708,33.0143,33.052,28802.0
2018-11-05 14:00:00,35.13,35.15,35.11,35.13,15564.0,33.052,33.0708,33.0331,33.052,15564.0
2018-11-05 14:10:00,35.13,35.18,35.11,35.18,22838.0,33.052,33.099,33.0331,33.099,22838.0
2018-11-05 14:20:00,35.19,35.28,35.19,35.28,19457.0,33.1084,33.1931,33.1084,33.1931,19457.0
2018-11-05 14:30:00,35.28,35.32,35.27,35.32,18613.0,33.1931,33.2307,33.1837,33.2307,18613.0
2018-11-05 14:40:00,35.32,35.38,35.31,35.34,31897.0,33.2307,33.2872,33.2213,33.2495,31897.0
2018-11-05 14:50:00,35.35,35.41,35.35,35.39,13731.0,33.259,33.3154,33.259,33.2966,13731.0
2018-11-05 15:00:00,35.39,35.4,35.33,35.34,107300.0,33.2966,33.306,33.2401,33.2495,107300.0
2018-11-05 15:10:00,35.34,35.39,35.3,35.31,21088.0,33.2495,33.2966,33.2119,33.2213,21088.0
2018-11-05 15:20:00,35.31,35.32,35.23,35.3,65420.0,33.2213,33.2307,33.1461,33.2119,65420.0
2018-11-05 15:30:00,35.3,35.33,35.27,35.3,61082.0,33.2119,33.2401,33.1837,33.2119,61082.0
2018-11-05 15:40:00,35.31,35.32,35.28,35.32,56013.0,33.2213,33.2307,33.1931,33.2307,56013.0
2018-11-05 15:50:00,35.31,35.32,35.26,35.3,333849.0,33.2213,33.2307,33.1743,33.2119,333849.0
2018-11-06 09:30:00,35.22,35.35,35.2,35.29,35370.0,33.1366,33.259,33.1178,33.2025,35370.0
2018-11-06 09:40:00,35.28,35.28,35.15,35.2,40748.0,33.1931,33.1931,33.0708,33.1178,40748.0
2018-11-06 09:50:00,35.2,35.26,35.17,35.2,27698.0,33.1178,33.1743,33.0896,33.1178,27698.0
2018-11-06 10:00:00,35.21,35.22,35.1,35.14,47074.0,33.1272,33.1366,33.0237,33.0614,47074.0
2018-11-06 10:10:00,35.15,35.26,35.14,35.26,42051.0,33.0708,33.1743,33.0614,33.1743,42051.0
2018-11-06 10:20:00,35.27,35.39,35.26,35.34,28479.0,33.1837,33.2966,33.1743,33.2495,28479.0
2018-11-06 10:30:00,35.32,35.38,35.27,35.27,50308.0,33.2307,33.2872,33.1837,33.1837,50308.0
2018-11-06 10:40:00,35.29,35.38,35.29,35.29,18052.0,33.2025,33.2872,33.2025,33.2025,18052.0
2018-11-06 10:50:00,35.28,35.4,35.23,35.38,51611.0,33.1931,33.306,33.1461,33.2872,51611.0
2018-11-06 11:00:00,35.38,35.38,35.28,35.32,16661.0,33.2872,33.2872,33.1931,33.2307,16661.0
2018-11-06 11:10:00,35.31,35.4,35.28,35.33,36615.0,33.2213,33.306,33.1931,33.2401,36615.0
2018-11-06 11:20:00,35.32,35.37,35.27,35.32,45831.0,33.2307,33.2778,33.1837,33.2307,45831.0
2018-11-06 11:30:00,35.31,35.37,35.25,35.36,41588.0,33.2213,33.2778,33.1649,33.2684,41588.0
2018-11-06 11:40:00,35.34,35.35,35.29,35.33,23034.0,33.2495,33.259,33.2025,33.2401,23034.0
2018-11-06 11:50:00,35.32,35.39,35.28,35.39,33086.0,33.2307,33.2966,33.1931,33.2966,33086.0
2018-11-06 12:00:00,35.39,35.43,35.36,35.4,26574.0,33.2966,33.3342,33.2684,33.306,26574.0
2018-11-06 12:10:00,35.4,35.44,35.4,35.44,19359.0,33.306,33.3436,33.306,33.3436,19359.0
2018-11-06 12:20:00,35.44,35.47,35.41,35.43,40947.0,33.3436,33.3719,33.3154,33.3342,40947.0
2018-11-06 12:30:00,35.44,35.48,35.41,35.46,22968.0,33.3436,33.3813,33.3154,33.3624,22968.0
2018-11-06 12:40:00,35.47,35.49,35.44,35.45,19341.0,33.3719,33.3907,33.3436,33.353,19341.0
2018-11-06 12:50:00,35.45,35.45,35.4,35.41,44126.0,33.353,33.353,33.306,33.3154,44126.0
2018-11-06 13:00:00,35.41,35.46,35.41,35.42,14213.0,33.3154,33.3624,33.3154,33.3248,14213.0
2018-11-06 13:10:00,35.42,35.45,35.4,35.43,11584.0,33.3248,33.353,33.306,33.3342,11584.0
2018-11-06 13:20:00,35.42,35.42,35.38,35.38,15552.0,33.3248,33.3248,33.2872,33.2872,15552.0
2018-11-06 13:30:00,35.37,35.39,35.36,35.38,50864.0,33.2778,33.2966,33.2684,33.2872,50864.0
2018-11-06 13:40:00,35.38,35.39,35.34,35.37,101346.0,33.2872,33.2966,33.2495,33.2778,101346.0
2018-11-06 13:50:00,35.37,35.39,35.35,35.37,225943.0,33.2778,33.2966,33.259,33.2778,225943.0
2018-11-06 14:00:00,35.37,35.37,35.32,35.36,23769.0,33.2778,33.2778,33.2307,33.2684,23769.0
2018-11-06 14:10:00,35.36,35.36,35.28,35.3,14430.0,33.2684,33.2684,33.1931,33.2119,14430.0
2018-11-06 14:20:00,35.28,35.29,35.19,35.19,12831.0,33.1931,33.2025,33.1084,33.1084,12831.0
2018-11-06 14:30:00,35.19,35.24,35.17,35.19,50988.0,33.1084,33.1555,33.0896,33.1084,50988.0
2018-11-06 14:40:00,35.19,35.21,35.18,35.18,12945.0,33.1084,33.1272,33.099,33.099,12945.0
2018-11-06 14:50:00,35.19,35.24,35.18,35.23,22073.0,33.1084,33.1555,33.099,33.1461,22073.0
2018-11-06 15:00:00,35.21,35.23,35.17,35.2,17125.0,33.1272,33.1461,33.0896,33.1178,17125.0
2018-11-06 15:10:00,35.2,35.24,35.2,35.22,27749.0,33.1178,33.1555,33.1178,33.1366,27749.0
2018-11-06 15:20:00,35.21,35.24,35.18,35.21,27520.0,33.1272,33.1555,33.099,33.1272,27520.0
2018-11-06 15:30:00,35.21,35.24,35.2,35.2,33352.0,33.1272,33.1555,33.1178,33.1178,33352.0
2018-11-06 15:40:00,35.2,35.21,35.14,35.17,86753.0,33.1178,33.1272,33.0614,33.0896,86753.0
2018-11-06 15:50:00,35.18,35.25,35.17,35.23,283836.0,33.099,33.1649,33.0896,33.1461,283836.0
2018-11-07 09:30:00,35.57,35.6,35.32,35.39,177841.0,33.4659,33.4942,33.2307,33.2966,177841.0
2018-11-07 09:40:00,35.4,35.4,35.11,35.16,204200.0,33.306,33.306,33.0331,33.0802,204200.0
2018-11-07 09:50:00,35.15,35.15,34.94,35.02,86951.0,33.0708,33.0708,32.8732,32.9485,86951.0
2018-11-07 10:00:00,35.03,35.06,34.88,34.92,107681.0,32.9579,32.9861,32.8168,32.8544,107681.0
2018-11-07 10:10:00,34.93,35.03,34.9,34.93,318757.0,32.8638,32.9579,32.8356,32.8638,318757.0
2018-11-07 10:20:00,34.93,34.99,34.87,34.94,181413.0,32.8638,32.9202,32.8073,32.8732,181413.0
2018-11-07 10:30:00,34.94,35.1,34.94,35.08,144526.0,32.8732,33.0237,32.8732,33.0049,144526.0
2018-11-07 10:40:00,35.09,35.1,35.01,35.04,60566.0,33.0143,33.0237,32.9391,32.9673,60566.0
2018-11-07 10:50:00,35.03,35.09,35.0,35.09,62786.0,32.9579,33.0143,32.9297,33.0143,62786.0
2018-11-07 11:00:00,35.07,35.09,34.99,35.04,71640.0,32.9955,33.0143,32.9202,32.9673,71640.0
2018-11-07 11:10:00,35.04,35.06,34.92,34.95,59498.0,32.9673,32.9861,32.8544,32.8826,59498.0
2018-11-07 11:20:00,34.94,35.08,34.92,35.04,37718.0,32.8732,33.0049,32.8544,32.9673,37718.0
2018-11-07 11:30:00,35.04,35.06,35.01,35.04,43587.0,32.9673,32.9861,32.9391,32.9673,43587.0
2018-11-07 11:40:00,35.03,35.08,35.03,35.08,49542.0,32.9579,33.0049,32.9579,33.0049,49542.0
2018-11-07 11:50:00,35.08,35.2,35.06,35.16,60403.0,33.0049,33.1178,32.9861,33.0802,60403.0
2018-11-07 12:00:00,35.16,35.23,35.15,35.2,44272.0,33.0802,33.1461,33.0708,33.1178,44272.0
2018-11-07 12:10:00,35.2,35.24,35.17,35.19,28525.0,33.1178,33.1555,33.0896,33.1084,28525.0
2018-11-07 12:20:00,35.2,35.24,35.16,35.21,20382.0,33.1178,33.1555,33.0802,33.1272,20382.0
2018-11-07 12:30:00,35.2,35.21,35.14,35.15,24909.0,33.1178,33.1272,33.0614,33.0708,24909.0
2018-11-07 12:40:00,35.15,35.25,35.15,35.24,23898.0,33.0708,33.1649,33.0708,33.1555,23898.0
2018-11-07 12:50:00,35.25,35.28,35.24,35.25,29336.0,33.1649,33.1931,33.1555,33.1649,29336.0
2018-11-07 13:00:00,35.25,35.29,35.21,35.23,34341.0,33.1649,33.2025,33.1272,33.1461,34341.0
2018-11-07 13:10:00,35.24,35.25,35.18,35.19,19810.0,33.1555,33.1649,33.099,33.1084,19810.0
2018-11-07 13:20:00,35.2,35.23,35.18,35.2,16427.0,33.1178,33.1461,33.099,33.1178,16427.0
2018-11-07 13:30:00,35.2,35.22,35.16,35.21,20666.0,33.1178,33.1366,33.0802,33.1272,20666.0
2018-11-07 13:40:00,35.2,35.21,35.13,35.15,19599.0,33.1178,33.1272,33.052,33.0708,19599.0
2018-11-07 13:50:00,35.14,35.16,35.1,35.1,49526.0,33.0614,33.0802,33.0237,33.0237,49526.0
2018-11-07 14:00:00,35.1,35.17,35.09,35.14,68367.0,33.0237,33.0896,33.0143,33.0614,68367.0
2018-11-07 14:10:00,35.14,35.18,35.14,35.14,21923.0,33.0614,33.099,33.0614,33.0614,21923.0
2018-11-07 14:20:00,35.15,35.2,35.15,35.2,23116.0,33.0708,33.1178,33.0708,33.1178,23116.0
2018-11-07 14:30:00,35.19,35.32,35.18,35.3,52794.0,33.1084,33.2307,33.099,33.2119,52794.0
2018-11-07 14:40:00,35.31,35.36,35.3,35.32,61372.0,33.2213,33.2684,33.2119,33.2307,61372.0
2018-11-07 14:50:00,35.32,35.34,35.29,35.34,52753.0,33.2307,33.2495,33.2025,33.2495,52753.0
2018-11-07 15:00:00,35.34,35.4,35.34,35.38,30601.0,33.2495,33.306,33.2495,33.2872,30601.0
2018-11-07 15:10:00,35.38,35.45,35.37,35.42,31404.0,33.2872,33.353,33.2778,33.3248,31404.0
2018-11-07 15:20:00,35.42,35.49,35.42,35.47,26599.0,33.3248,33.3907,33.3248,33.3719,26599.0
2018-11-07 15:30:00,35.46,35.52,35.45,35.45,39714.0,33.3624,33.4189,33.353,33.353,39714.0
2018-11-07 15:40:00,35.46,35.46,35.39,35.41,139115.0,33.3624,33.3624,33.2966,33.3154,139115.0
2018-11-07 15:50:00,35.41,35.48,35.4,35.46,380605.0,33.3154,33.3813,33.306,33.3624,380605.0
2018-11-08 09:30:00,35.08,35.2,34.88,34.95,187261.0,33.0049,33.1178,32.8168,32.8826,187261.0
2018-11-08 09:40:00,34.94,34.99,34.82,34.83,240778.0,32.8732,32.9202,32.7603,32.7697,240778.0
2018-11-08 09:50:00,34.84,34.85,34.76,34.81,132194.0,32.7791,32.7885,32.7039,32.7509,132194.0
2018-11-08 10:00:00,34.81,34.85,34.73,34.73,198096.0,32.7509,32.7885,32.6756,32.6756,198096.0
2018-11-08 10:10:00,34.72,34.75,34.67,34.7,62879.0,32.6662,32.6944,32.6192,32.6474,62879.0
2018-11-08 10:20:00,34.69,34.89,34.68,34.89,219842.0,32.638,32.8262,32.6286,32.8262,219842.0
2018-11-08 10:30:00,34.89,35.01,34.84,35.0,89550.0,32.8262,32.9391,32.7791,32.9297,89550.0
2018-11-08 10:40:00,35.0,35.05,34.99,35.02,44701.0,32.9297,32.9767,32.9202,32.9485,44701.0
2018-11-08 10:50:00,35.01,35.15,35.0,35.15,72825.0,32.9391,33.0708,32.9297,33.0708,72825.0
2018-11-08 11:00:00,35.16,35.24,35.15,35.23,108846.0,33.0802,33.1555,33.0708,33.1461,108846.0
2018-11-08 11:10:00,35.23,35.33,35.19,35.32,89204.0,33.1461,33.2401,33.1084,33.2307,89204.0
2018-11-08 11:20:00,35.33,35.36,35.26,35.36,45706.0,33.2401,33.2684,33.1743,33.2684,45706.0
2018-11-08 11:30:00,35.36,35.43,35.26,35.28,151781.0,33.2684,33.3342,33.1743,33.1931,151781.0
2018-11-08 11:40:00,35.28,35.35,35.28,35.32,34458.0,33.1931,33.259,33.1931,33.2307,34458.0
2018-11-08 11:50:00,35.33,35.36,35.3,35.33,28882.0,33.2401,33.2684,33.2119,33.2401,28882.0
2018-11-08 12:00:00,35.33,35.44,35.32,35.41,56211.0,33.2401,33.3436,33.2307,33.3154,56211.0
2018-11-08 12:10:00,35.41,35.51,35.41,35.51,36900.0,33.3154,33.4095,33.3154,33.4095,36900.0
2018-11-08 12:20:00,35.51,35.52,35.4,35.41,196626.0,33.4095,33.4189,33.306,33.3154,196626.0
2018-11-08 12:30:00,35.41,35.49,35.4,35.47,22955.0,33.3154,33.3907,33.306,33.3719,22955.0
2018-11-08 12:40:00,35.47,35.49,35.42,35.45,23542.0,33.3719,33.3907,33.3248,33.353,23542.0
2018-11-08 12:50:00,35.44,35.51,35.43,35.48,50298.0,33.3436,33.4095,33.3342,33.3813,50298.0
2018-11-08 13:00:00,35.48,35.52,35.46,35.51,19535.0,33.3813,33.4189,33.3624,33.4095,19535.0
2018-11-08 13:10:00,35.5,35.5,35.42,35.42,21323.0,33.4001,33.4001,33.3248,33.3248,21323.0
2018-11-08 13:20:00,35.42,35.44,35.39,35.41,16772.0,33.3248,33.3436,33.2966,33.3154,16772.0
2018-11-08 13:30:00,35.41,35.44,35.39,35.39,18073.0,33.3154,33.3436,33.2966,33.2966,18073.0
2018-11-08 13:40:00,35.39,35.39,35.31,35.31,36083.0,33.2966,33.2966,33.2213,33.2213,36083.0
2018-11-08 13:50:00,35.3,35.36,35.27,35.33,42894.0,33.2119,33.2684,33.1837,33.2401,42894.0
2018-11-08 14:00:00,35.33,35.38,35.26,35.37,92202.0,33.2401,33.2872,33.1743,33.2778,92202.0
2018-11-08 14:10:00,35.36,35.37,35.18,35.23,138988.0,33.2684,33.2778,33.099,33.1461,138988.0
2018-11-08 14:20:00,35.23,35.27,35.09,35.1,69466.0,33.1461,33.1837,33.0143,33.0237,69466.0
2018-11-08 14:30:00,35.1,35.11,35.01,35.02,56413.0,33.0237,33.0331,32.9391,32.9485,56413.0
2018-11-08 14:40:00,35.01,35.08,35.0,35.06,84200.0,32.9391,33.0049,32.9297,32.9861,84200.0
2018-11-08 14:50:00,35.06,35.06,34.99,35.02,35118.0,32.9861,32.9861,32.9202,32.9485,35118.0
2018-11-08 15:00:00,35.02,35.03,34.92,35.02,64187.0,32.9485,32.9579,32.8544,32.9485,64187.0
2018-11-08 15:10:00,35.01,35.08,34.96,35.06,54996.0,32.9391,33.0049,32.892,32.9861,54996.0
2018-11-08 15:20:00,35.06,35.06,34.96,34.97,46961.0,32.9861,32.9861,32.892,32.9014,46961.0
2018-11-08 15:30:00,34.96,34.99,34.94,34.97,190583.0,32.892,32.9202,32.8732,32.9014,190583.0
2018-11-08 15:40:00,34.97,35.04,34.96,35.0,85539.0,32.9014,32.9673,32.892,32.9297,85539.0
2018-11-08 15:50:00,35.0,35.04,34.97,35.04,305344.0,32.9297,32.9673,32.9014,32.9673,305344.0
2018-11-09 09:30:00,34.85,35.11,34.83,35.02,257332.0,32.7885,33.0331,32.7697,32.9485,257332.0
2018-11-09 09:40:00,35.02,35.17,35.01,35.12,100826.0,32.9485,33.0896,32.9391,33.0426,100826.0
2018-11-09 09:50:00,35.11,35.14,34.91,34.95,94759.0,33.0331,33.0614,32.845,32.8826,94759.0
2018-11-09 10:00:00,34.96,34.96,34.77,34.77,67147.0,32.892,32.892,32.7133,32.7133,67147.0
2018-11-09 10:10:00,34.76,34.82,34.7,34.72,51736.0,32.7039,32.7603,32.6474,32.6662,51736.0
2018-11-09 10:20:00,34.72,34.81,34.63,34.8,77263.0,32.6662,32.7509,32.5815,32.7415,77263.0
2018-11-09 10:30:00,34.8,34.94,34.79,34.94,109408.0,32.7415,32.8732,32.7321,32.8732,109408.0
2018-11-09 10:40:00,34.94,34.99,34.88,34.89,36116.0,32.8732,32.9202,32.8168,32.8262,36116.0
2018-11-09 10:50:00,34.88,34.88,34.76,34.81,49367.0,32.8168,32.8168,32.7039,32.7509,49367.0
2018-11-09 11:00:00,34.82,34.88,34.72,34.72,33012.0,32.7603,32.8168,32.6662,32.6662,33012.0
2018-11-09 11:10:00,34.72,34.77,34.67,34.7,35586.0,32.6662,32.7133,32.6192,32.6474,35586.0
2018-11-09 11:20:00,34.71,34.8,34.7,34.77,55905.0,32.6568,32.7415,32.6474,32.7133,55905.0
2018-11-09 11:30:00,34.76,34.82,34.71,34.76,51966.0,32.7039,32.7603,32.6568,32.7039,51966.0
2018-11-09 11:40:00,34.76,34.76,34.62,34.65,41506.0,32.7039,32.7039,32.5721,32.6004,41506.0
2018-11-09 11:50:00,34.64,34.69,34.58,34.62,108046.0,32.591,32.638,32.5345,32.5721,108046.0
2018-11-09 12:00:00,34.62,34.67,34.59,34.66,99093.0,32.5721,32.6192,32.5439,32.6098,99093.0
2018-11-09 12:10:00,34.65,34.66,34.57,34.61,85222.0,32.6004,32.6098,32.5251,32.5627,85222.0
2018-11-09 12:20:00,34.6,34.69,34.6,34.65,133537.0,32.5533,32.638,32.5533,32.6004,133537.0
2018-11-09 12:30:00,34.64,34.72,34.62,34.7,34863.0,32.591,32.6662,32.5721,32.6474,34863.0
2018-11-09 12:40:00,34.69,34.71,34.66,34.71,24275.0,32.638,32.6568,32.6098,32.6568,24275.0
2018-11-09 12:50:00,34.7,34.7,34.64,34.64,21180.0,32.6474,32.6474,32.591,32.591,21180.0
2018-11-09 13:00:00,34.64,34.66,34.6,34.66,18060.0,32.591,32.6098,32.5533,32.6098,18060.0
2018-11-09 13:10:00,34.66,34.66,34.54,34.56,22092.0,32.6098,32.6098,32.4969,32.5157,22092.0
2018-11-09 13:20:00,34.55,34.57,34.54,34.56,23484.0,32.5063,32.5251,32.4969,32.5157,23484.0
2018-11-09 13:30:00,34.56,34.57,34.51,34.54,24722.0,32.5157,32.5251,32.4686,32.4969,24722.0
2018-11-09 13:40:00,34.55,34.57,34.48,34.48,30948.0,32.5063,32.5251,32.4404,32.4404,30948.0
2018-11-09 13:50:00,34.48,34.56,34.48,34.52,32732.0,32.4404,32.5157,32.4404,32.478,32732.0
2018-11-09 14:00:00,34.5,34.58,34.5,34.53,40028.0,32.4592,32.5345,32.4592,32.4875,40028.0
2018-11-09 14:10:00,34.53,34.55,34.48,34.48,68484.0,32.4875,32.5063,32.4404,32.4404,68484.0
2018-11-09 14:20:00,34.48,34.56,34.46,34.53,24112.0,32.4404,32.5157,32.4216,32.4875,24112.0
2018-11-09 14:30:00,34.53,34.63,34.53,34.63,28927.0,32.4875,32.5815,32.4875,32.5815,28927.0
2018-11-09 14:40:00,34.64,34.72,34.62,34.64,32851.0,32.591,32.6662,32.5721,32.591,32851.0
2018-11-09 14:50:00,34.65,34.73,34.65,34.69,92705.0,32.6004,32.6756,32.6004,32.638,92705.0
2018-11-09 15:00:00,34.7,34.71,34.67,34.7,29536.0,32.6474,32.6568,32.6192,32.6474,29536.0
2018-11-09 15:10:00,34.7,34.75,34.67,34.74,80765.0,32.6474,32.6944,32.6192,32.685,80765.0
2018-11-09 15:20:00,34.74,34.77,34.68,34.72,39002.0,32.685,32.7133,32.6286,32.6662,39002.0
2018-11-09 15:30:00,34.72,34.76,34.71,34.75,67729.0,32.6662,32.7039,32.6568,32.6944,67729.0
2018-11-09 15:40:00,34.75,34.79,34.73,34.73,107534.0,32.6944,32.7321,32.6756,32.6756,107534.0
2018-11-09 15:50:00,34.73,34.74,34.66,34.67,266893.0,32.6756,32.685,32.6098,32.6192,266893.0
2018-11-12 09:30:00,34.46,34.71,34.39,34.6,174450.0,32.4216,32.6568,32.3557,32.5533,174450.0
2018-11-12 09:40:00,34.6,34.66,34.51,34.53,40435.0,32.5533,32.6098,32.4686,32.4875,40435.0
2018-11-12 09:50:00,34.52,34.52,34.41,34.42,93128.0,32.478,32.478,32.3746,32.384,93128.0
2018-11-12 10:00:00,34.41,34.46,34.3,34.46,245491.0,32.3746,32.4216,32.2711,32.4216,245491.0
2018-11-12 10:10:00,34.47,34.57,34.46,34.5,149194.0,32.431,32.5251,32.4216,32.4592,149194.0
2018-11-12 10:20:00,34.5,34.54,34.41,34.54,112852.0,32.4592,32.4969,32.3746,32.4969,112852.0
2018-11-12 10:30:00,34.53,34.53,34.38,34.48,634560.0,32.4875,32.4875,32.3463,32.4404,634560.0
2018-11-12 10:40:00,34.47,34.55,34.45,34.5,311135.0,32.431,32.5063,32.4122,32.4592,311135.0
2018-11-12 10:50:00,34.5,34.52,34.45,34.5,251565.0,32.4592,32.478,32.4122,32.4592,251565.0
2018-11-12 11:00:00,34.49,34.6,34.42,34.6,113562.0,32.4498,32.5533,32.384,32.5533,113562.0
2018-11-12 11:10:00,34.59,34.59,34.3,34.32,110398.0,32.5439,32.5439,32.2711,32.2899,110398.0
2018-11-12 11:20:00,34.32,34.46,34.31,34.35,249482.0,32.2899,32.4216,32.2805,32.3181,249482.0
2018-11-12 11:30:00,34.34,34.46,34.33,34.39,117070.0,32.3087,32.4216,32.2993,32.3557,117070.0
2018-11-12 11:40:00,34.4,34.46,34.38,34.45,49814.0,32.3651,32.4216,32.3463,32.4122,49814.0
2018-11-12 11:50:00,34.44,34.53,34.36,34.53,82271.0,32.4028,32.4875,32.3275,32.4875,82271.0
2018-11-12 12:00:00,34.53,34.61,34.48,34.58,55939.0,32.4875,32.5627,32.4404,32.5345,55939.0
2018-11-12 12:10:00,34.59,34.6,34.54,34.55,143224.0,32.5439,32.5533,32.4969,32.5063,143224.0
2018-11-12 12:20:00,34.54,34.6,34.52,34.58,57010.0,32.4969,32.5533,32.478,32.5345,57010.0
2018-11-12 12:30:00,34.58,34.59,34.49,34.56,33508.0,32.5345,32.5439,32.4498,32.5157,33508.0
2018-11-12 12:40:00,34.56,34.58,34.55,34.57,53592.0,32.5157,32.5345,32.5063,32.5251,53592.0
2018-11-12 12:50:00,34.56,34.58,34.47,34.48,131421.0,32.5157,32.5345,32.431,32.4404,131421.0
2018-11-12 13:00:00,34.48,34.5,34.43,34.46,45080.0,32.4404,32.4592,32.3934,32.4216,45080.0
2018-11-12 13:10:00,34.45,34.48,34.41,34.41,26502.0,32.4122,32.4404,32.3746,32.3746,26502.0
2018-11-12 13:20:00,34.41,34.49,34.41,34.44,62643.0,32.3746,32.4498,32.3746,32.4028,62643.0
2018-11-12 13:30:00,34.44,34.5,34.44,34.48,63886.0,32.4028,32.4592,32.4028,32.4404,63886.0
2018-11-12 13:40:00,34.47,34.5,34.41,34.48,48448.0,32.431,32.4592,32.3746,32.4404,48448.0
2018-11-12 13:50:00,34.49,34.57,34.49,34.55,37449.0,32.4498,32.5251,32.4498,32.5063,37449.0
2018-11-12 14:00:00,34.55,34.61,34.52,34.56,63513.0,32.5063,32.5627,32.478,32.5157,63513.0
2018-11-12 14:10:00,34.56,34.65,34.56,34.63,84791.0,32.5157,32.6004,32.5157,32.5815,84791.0
2018-11-12 14:20:00,34.63,34.63,34.56,34.56,42217.0,32.5815,32.5815,32.5157,32.5157,42217.0
2018-11-12 14:30:00,34.56,34.59,34.49,34.51,47390.0,32.5157,32.5439,32.4498,32.4686,47390.0
2018-11-12 14:40:00,34.51,34.63,34.51,34.6,126366.0,32.4686,32.5815,32.4686,32.5533,126366.0
2018-11-12 14:50:00,34.6,34.6,34.45,34.45,32196.0,32.5533,32.5533,32.4122,32.4122,32196.0
2018-11-12 15:00:00,34.45,34.49,34.42,34.44,73028.0,32.4122,32.4498,32.384,32.4028,73028.0
2018-11-12 15:10:00,34.43,34.46,34.38,34.45,98304.0,32.3934,32.4216,32.3463,32.4122,98304.0
2018-11-12 15:20:00,34.45,34.49,34.44,34.46,52599.0,32.4122,32.4498,32.4028,32.4216,52599.0
2018-11-12 15:30:00,34.46,34.47,34.37,34.38,136625.0,32.4216,32.431,32.3369,32.3463,136625.0
2018-11-12 15:40:00,34.38,34.41,34.33,34.34,156945.0,32.3463,32.3746,32.2993,32.3087,156945.0
2018-11-12 15:50:00,34.34,34.34,34.18,34.22,668410.0,32.3087,32.3087,32.1582,32.1958,668410.0
2018-11-13 09:30:00,34.34,34.71,34.31,34.71,209803.0,32.3087,32.6568,32.2805,32.6568,209803.0
2018-11-13 09:40:00,34.7,34.84,34.67,34.69,246125.0,32.6474,32.7791,32.6192,32.638,246125.0
2018-11-13 09:50:00,34.69,34.87,34.68,34.82,150772.0,32.638,32.8073,32.6286,32.7603,150772.0
2018-11-13 10:00:00,34.83,34.89,34.72,34.88,126070.0,32.7697,32.8262,32.6662,32.8168,126070.0
2018-11-13 10:10:00,34.88,34.89,34.78,34.8,189251.0,32.8168,32.8262,32.7227,32.7415,189251.0
2018-11-13 10:20:00,34.8,34.8,34.48,34.48,115882.0,32.7415,32.7415,32.4404,32.4404,115882.0
2018-11-13 10:30:00,34.48,34.6,34.43,34.54,115909.0,32.4404,32.5533,32.3934,32.4969,115909.0
2018-11-13 10:40:00,34.54,34.64,34.44,34.59,134929.0,32.4969,32.591,32.4028,32.5439,134929.0
2018-11-13 10:50:00,34.59,34.66,34.53,34.6,103465.0,32.5439,32.6098,32.4875,32.5533,103465.0
2018-11-13 11:00:00,34.6,34.84,34.58,34.74,306259.0,32.5533,32.7791,32.5345,32.685,306259.0
2018-11-13 11:10:00,34.73,34.96,34.73,34.93,187865.0,32.6756,32.892,32.6756,32.8638,187865.0
2018-11-13 11:20:00,34.94,34.96,34.89,34.95,125594.0,32.8732,32.892,32.8262,32.8826,125594.0
2018-11-13 11:30:00,34.94,35.0,34.88,34.89,86620.0,32.8732,32.9297,32.8168,32.8262,86620.0
2018-11-13 11:40:00,34.89,34.96,34.86,34.95,88131.0,32.8262,32.892,32.7979,32.8826,88131.0
2018-11-13 11:50:00,34.95,35.01,34.9,35.01,86088.0,32.8826,32.9391,32.8356,32.9391,86088.0
2018-11-13 12:00:00,35.02,35.05,34.91,34.91,122421.0,32.9485,32.9767,32.845,32.845,122421.0
2018-11-13 12:10:00,34.92,34.97,34.88,34.9,75969.0,32.8544,32.9014,32.8168,32.8356,75969.0
2018-11-13 12:20:00,34.9,34.97,34.89,34.92,56366.0,32.8356,32.9014,32.8262,32.8544,56366.0
2018-11-13 12:30:00,34.92,34.92,34.83,34.84,62623.0,32.8544,32.8544,32.7697,32.7791,62623.0
2018-11-13 12:40:00,34.84,34.84,34.75,34.82,119552.0,32.7791,32.7791,32.6944,32.7603,119552.0
2018-11-13 12:50:00,34.82,34.85,34.78,34.79,77199.0,32.7603,32.7885,32.7227,32.7321,77199.0
2018-11-13 13:00:00,34.8,34.85,34.78,34.79,44170.0,32.7415,32.7885,32.7227,32.7321,44170.0
2018-11-13 13:10:00,34.79,34.81,34.69,34.73,41136.0,32.7321,32.7509,32.638,32.6756,41136.0
2018-11-13 13:20:00,34.74,34.79,34.73,34.77,73023.0,32.685,32.7321,32.6756,32.7133,73023.0
2018-11-13 13:30:00,34.77,34.87,34.75,34.87,65014.0,32.7133,32.8073,32.6944,32.8073,65014.0
2018-11-13 13:40:00,34.87,34.87,34.82,34.83,45267.0,32.8073,32.8073,32.7603,32.7697,45267.0
2018-11-13 13:50:00,34.83,34.88,34.83,34.83,144108.0,32.7697,32.8168,32.7697,32.7697,144108.0
2018-11-13 14:00:00,34.84,34.86,34.79,34.8,66370.0,32.7791,32.7979,32.7321,32.7415,66370.0
2018-11-13 14:10:00,34.81,34.85,34.71,34.74,65453.0,32.7509,32.7885,32.6568,32.685,65453.0
2018-11-13 14:20:00,34.75,34.75,34.65,34.73,137723.0,32.6944,32.6944,32.6004,32.6756,137723.0
2018-11-13 14:30:00,34.73,34.81,34.69,34.76,49813.0,32.6756,32.7509,32.638,32.7039,49813.0
2018-11-13 14:40:00,34.76,34.76,34.63,34.72,37622.0,32.7039,32.7039,32.5815,32.6662,37622.0
2018-11-13 14:50:00,34.71,34.77,34.69,34.71,45444.0,32.6568,32.7133,32.638,32.6568,45444.0
2018-11-13 15:00:00,34.7,34.78,34.68,34.72,107286.0,32.6474,32.7227,32.6286,32.6662,107286.0
2018-11-13 15:10:00,34.72,34.72,34.6,34.64,112225.0,32.6662,32.6662,32.5533,32.591,112225.0
2018-11-13 15:20:00,34.64,34.68,34.57,34.63,100187.0,32.591,32.6286,32.5251,32.5815,100187.0
2018-11-13 15:30:00,34.63,34.69,34.57,34.66,99076.0,32.5815,32.638,32.5251,32.6098,99076.0
2018-11-13 15:40:00,34.66,34.69,34.63,34.67,263395.0,32.6098,32.638,32.5815,32.6192,263395.0
2018-11-13 15:50:00,34.68,34.69,34.62,34.63,306374.0,32.6286,32.638,32.5721,32.5815,306374.0
2018-11-14 09:30:00,34.91,35.08,34.89,34.98,78040.0,32.845,33.0049,32.8262,32.9108,78040.0
2018-11-14 09:40:00,34.97,35.17,34.92,35.1,179856.0,32.9014,33.0896,32.8544,33.0237,179856.0
2018-11-14 09:50:00,35.11,35.11,34.86,34.97,107487.0,33.0331,33.0331,32.7979,32.9014,107487.0
2018-11-14 10:00:00,34.96,35.02,34.86,34.86,107867.0,32.892,32.9485,32.7979,32.7979,107867.0
2018-11-14 10:10:00,34.85,34.87,34.74,34.81,71478.0,32.7885,32.8073,32.685,32.7509,71478.0
2018-11-14 10:20:00,34.82,34.88,34.74,34.77,55301.0,32.7603,32.8168,32.685,32.7133,55301.0
2018-11-14 10:30:00,34.75,34.84,34.72,34.78,121334.0,32.6944,32.7791,32.6662,32.7227,121334.0
2018-11-14 10:40:00,34.78,34.78,34.65,34.65,120152.0,32.7227,32.7227,32.6004,32.6004,120152.0
2018-11-14 10:50:00,34.65,34.7,34.56,34.62,92410.0,32.6004,32.6474,32.5157,32.5721,92410.0
2018-11-14 11:00:00,34.61,34.61,34.52,34.57,73190.0,32.5627,32.5627,32.478,32.5251,73190.0
2018-11-14 11:10:00,34.56,34.62,34.53,34.54,73571.0,32.5157,32.5721,32.4875,32.4969,73571.0
2018-11-14 11:20:00,34.54,34.63,34.52,34.53,106481.0,32.4969,32.5815,32.478,32.4875,106481.0
2018-11-14 11:30:00,34.54,34.56,34.45,34.46,55857.0,32.4969,32.5157,32.4122,32.4216,55857.0
2018-11-14 11:40:00,34.46,34.46,34.37,34.39,49643.0,32.4216,32.4216,32.3369,32.3557,49643.0
2018-11-14 11:50:00,34.4,34.5,34.35,34.47,120712.0,32.3651,32.4592,32.3181,32.431,120712.0
2018-11-14 12:00:00,34.47,34.5,34.41,34.42,53366.0,32.431,32.4592,32.3746,32.384,53366.0
2018-11-14 12:10:00,34.42,34.46,34.35,34.46,51097.0,32.384,32.4216,32.3181,32.4216,51097.0
2018-11-14 12:20:00,34.46,34.54,34.45,34.52,51000.0,32.4216,32.4969,32.4122,32.478,51000.0
2018-11-14 12:30:00,34.51,34.51,34.32,34.35,55421.0,32.4686,32.4686,32.2899,32.3181,55421.0
2018-11-14 12:40:00,34.35,34.35,34.23,34.28,55489.0,32.3181,32.3181,32.2052,32.2522,55489.0
2018-11-14 12:50:00,34.28,34.37,34.25,34.27,156104.0,32.2522,32.3369,32.224,32.2428,156104.0
2018-11-14 13:00:00,34.27,34.34,34.25,34.3,61451.0,32.2428,32.3087,32.224,32.2711,61451.0
2018-11-14 13:10:00,34.3,34.35,34.23,34.34,84663.0,32.2711,32.3181,32.2052,32.3087,84663.0
2018-11-14 13:20:00,34.33,34.34,34.23,34.24,43126.0,32.2993,32.3087,32.2052,32.2146,43126.0
2018-11-14 13:30:00,34.24,34.27,34.17,34.2,60833.0,32.2146,32.2428,32.1488,32.177,60833.0
2018-11-14 13:40:00,34.2,34.2,34.13,34.15,46464.0,32.177,32.177,32.1111,32.1299,46464.0
2018-11-14 13:50:00,34.14,34.2,34.1,34.18,40569.0,32.1205,32.177,32.0829,32.1582,40569.0
2018-11-14 14:00:00,34.17,34.17,34.01,34.07,101959.0,32.1488,32.1488,31.9982,32.0547,101959.0
2018-11-14 14:10:00,34.08,34.29,34.07,34.23,89091.0,32.0641,32.2617,32.0547,32.2052,89091.0
2018-11-14 14:20:00,34.24,34.3,34.2,34.23,57820.0,32.2146,32.2711,32.177,32.2052,57820.0
2018-11-14 14:30:00,34.23,34.29,34.19,34.25,58407.0,32.2052,32.2617,32.1676,32.224,58407.0
2018-11-14 14:40:00,34.25,34.29,34.21,34.26,43782.0,32.224,32.2617,32.1864,32.2334,43782.0
2018-11-14 14:50:00,34.26,34.43,34.26,34.42,63392.0,32.2334,32.3934,32.2334,32.384,63392.0
2018-11-14 15:00:00,34.42,34.53,34.39,34.51,72748.0,32.384,32.4875,32.3557,32.4686,72748.0
2018-11-14 15:10:00,34.51,34.54,34.48,34.51,69546.0,32.4686,32.4969,32.4404,32.4686,69546.0
2018-11-14 15:20:00,34.51,34.51,34.41,34.44,71367.0,32.4686,32.4686,32.3746,32.4028,71367.0
2018-11-14 15:30:00,34.43,34.45,34.37,34.39,70772.0,32.3934,32.4122,32.3369,32.3557,70772.0
2018-11-14 15:40:00,34.39,34.4,34.29,34.3,68363.0,32.3557,32.3651,32.2617,32.2711,68363.0
2018-11-14 15:50:00,34.3,34.31,34.19,34.24,430133.0,32.2711,32.2805,32.1676,32.2146,430133.0
2018-11-15 09:30:00,33.7,33.77,33.49,33.76,436838.0,31.7066,31.7724,31.509,31.763,436838.0
2018-11-15 09:40:00,33.75,33.75,33.53,33.67,454781.0,31.7536,31.7536,31.5466,31.6783,454781.0
2018-11-15 09:50:00,33.66,33.66,33.45,33.46,253970.0,31.6689,31.6689,31.4713,31.4808,253970.0
2018-11-15 10:00:00,33.45,33.52,33.35,33.35,294649.0,31.4713,31.5372,31.3773,31.3773,294649.0
2018-11-15 10:10:00,33.34,33.52,33.31,33.5,120956.0,31.3678,31.5372,31.3396,31.5184,120956.0
2018-11-15 10:20:00,33.49,33.55,33.46,33.5,256320.0,31.509,31.5654,31.4808,31.5184,256320.0
2018-11-15 10:30:00,33.5,33.5,33.26,33.31,216381.0,31.5184,31.5184,31.2926,31.3396,216381.0
2018-11-15 10:40:00,33.32,33.47,33.3,33.44,78837.0,31.349,31.4902,31.3302,31.4619,78837.0
2018-11-15 10:50:00,33.43,33.52,33.39,33.46,292685.0,31.4525,31.5372,31.4149,31.4808,292685.0
2018-11-15 11:00:00,33.59,33.59,33.58,33.58,5600.0,31.6031,31.6031,31.5937,31.5937,5600.0
2018-11-15 11:10:00,33.58,33.69,33.56,33.64,121963.0,31.5937,31.6971,31.5748,31.6501,121963.0
2018-11-15 11:20:00,33.65,33.77,33.65,33.7,104335.0,31.6595,31.7724,31.6595,31.7066,104335.0
2018-11-15 11:30:00,33.7,33.77,33.69,33.73,203254.0,31.7066,31.7724,31.6971,31.7348,203254.0
2018-11-15 11:40:00,33.72,33.82,33.71,33.72,176334.0,31.7254,31.8195,31.716,31.7254,176334.0
2018-11-15 11:50:00,33.72,33.8,33.69,33.8,76063.0,31.7254,31.8006,31.6971,31.8006,76063.0
2018-11-15 12:00:00,33.8,33.84,33.72,33.73,99308.0,31.8006,31.8383,31.7254,31.7348,99308.0
2018-11-15 12:10:00,33.73,33.75,33.65,33.69,52239.0,31.7348,31.7536,31.6595,31.6971,52239.0
2018-11-15 12:20:00,33.69,33.74,33.66,33.72,45008.0,31.6971,31.7442,31.6689,31.7254,45008.0
2018-11-15 12:30:00,33.72,33.72,33.64,33.71,79145.0,31.7254,31.7254,31.6501,31.716,79145.0
2018-11-15 12:40:00,33.72,33.72,33.55,33.57,81506.0,31.7254,31.7254,31.5654,31.5842,81506.0
2018-11-15 12:50:00,33.57,33.6,33.44,33.46,89953.0,31.5842,31.6125,31.4619,31.4808,89953.0
2018-11-15 13:00:00,33.46,33.47,33.3,33.34,120190.0,31.4808,31.4902,31.3302,31.3678,120190.0
2018-11-15 13:10:00,33.33,33.51,33.32,33.48,136722.0,31.3584,31.5278,31.349,31.4996,136722.0
2018-11-15 13:20:00,33.49,33.76,33.49,33.75,158597.0,31.509,31.763,31.509,31.7536,158597.0
2018-11-15 13:30:00,33.76,33.85,33.76,33.8,96700.0,31.763,31.8477,31.763,31.8006,96700.0
2018-11-15 13:40:00,33.8,33.92,33.77,33.8,86071.0,31.8006,31.9135,31.7724,31.8006,86071.0
2018-11-15 13:50:00,33.8,33.99,33.79,33.93,77343.0,31.8006,31.9794,31.7912,31.9229,77343.0
2018-11-15 14:00:00,33.94,34.01,33.91,33.99,79689.0,31.9324,31.9982,31.9041,31.9794,79689.0
2018-11-15 14:10:00,33.99,34.0,33.89,33.9,78203.0,31.9794,31.9888,31.8853,31.8947,78203.0
2018-11-15 14:20:00,33.9,34.07,33.88,34.06,70030.0,31.8947,32.0547,31.8759,32.0453,70030.0
2018-11-15 14:30:00,34.06,34.1,34.01,34.04,63941.0,32.0453,32.0829,31.9982,32.0264,63941.0
2018-11-15 14:40:00,34.04,34.09,34.0,34.06,46180.0,32.0264,32.0735,31.9888,32.0453,46180.0
2018-11-15 14:50:00,34.06,34.08,33.98,34.04,56225.0,32.0453,32.0641,31.97,32.0264,56225.0
2018-11-15 15:00:00,34.04,34.05,33.83,33.93,182930.0,32.0264,32.0359,31.8289,31.9229,182930.0
2018-11-15 15:10:00,33.94,34.04,33.91,33.91,95364.0,31.9324,32.0264,31.9041,31.9041,95364.0
2018-11-15 15:20:00,33.9,33.94,33.84,33.88,70855.0,31.8947,31.9324,31.8383,31.8759,70855.0
2018-11-15 15:30:00,33.88,34.01,33.88,34.0,190207.0,31.8759,31.9982,31.8759,31.9888,190207.0
2018-11-15 15:40:00,34.01,34.01,33.89,33.9,202842.0,31.9982,31.9982,31.8853,31.8947,202842.0
2018-11-15 15:50:00,33.9,33.97,33.9,33.97,671888.0,31.8947,31.9606,31.8947,31.9606,671888.0
2018-11-16 09:30:00,33.61,33.74,33.58,33.72,124309.0,31.6219,31.7442,31.5937,31.7254,124309.0
2018-11-16 09:40:00,33.72,33.91,33.67,33.86,249667.0,31.7254,31.9041,31.6783,31.8571,249667.0
2018-11-16 09:50:00,33.86,33.9,33.78,33.85,138918.0,31.8571,31.8947,31.7818,31.8477,138918.0
2018-11-16 10:00:00,33.84,33.9,33.68,33.69,59838.0,31.8383,31.8947,31.6877,31.6971,59838.0
2018-11-16 10:10:00,33.69,33.76,33.61,33.67,116995.0,31.6971,31.763,31.6219,31.6783,116995.0
2018-11-16 10:20:00,33.67,33.75,33.67,33.71,40552.0,31.6783,31.7536,31.6783,31.716,40552.0
2018-11-16 10:30:00,33.71,33.86,33.7,33.86,46861.0,31.716,31.8571,31.7066,31.8571,46861.0
2018-11-16 10:40:00,33.87,33.91,33.77,33.82,64345.0,31.8665,31.9041,31.7724,31.8195,64345.0
2018-11-16 10:50:00,33.82,33.86,33.76,33.76,40546.0,31.8195,31.8571,31.763,31.763,40546.0
2018-11-16 11:00:00,33.77,33.84,33.74,33.8,38930.0,31.7724,31.8383,31.7442,31.8006,38930.0
2018-11-16 11:10:00,33.8,33.82,33.74,33.78,27729.0,31.8006,31.8195,31.7442,31.7818,27729.0
2018-11-16 11:20:00,33.79,33.79,33.71,33.75,32024.0,31.7912,31.7912,31.716,31.7536,32024.0
2018-11-16 11:30:00,33.76,33.85,33.71,33.83,33649.0,31.763,31.8477,31.716,31.8289,33649.0
2018-11-16 11:40:00,33.84,33.85,33.78,33.81,233864.0,31.8383,31.8477,31.7818,31.81,233864.0
2018-11-16 11:50:00,33.81,33.87,33.77,33.81,180644.0,31.81,31.8665,31.7724,31.81,180644.0
2018-11-16 12:00:00,33.81,33.88,33.77,33.88,84856.0,31.81,31.8759,31.7724,31.8759,84856.0
2018-11-16 12:10:00,33.87,33.9,33.8,33.84,43758.0,31.8665,31.8947,31.8006,31.8383,43758.0
2018-11-16 12:20:00,33.84,33.96,33.83,33.9,307628.0,31.8383,31.9512,31.8289,31.8947,307628.0
2018-11-16 12:30:00,33.9,34.21,33.89,34.14,166856.0,31.8947,32.1864,31.8853,32.1205,166856.0
2018-11-16 12:40:00,34.14,34.23,34.09,34.18,89144.0,32.1205,32.2052,32.0735,32.1582,89144.0
2018-11-16 12:50:00,34.17,34.17,34.08,34.13,130369.0,32.1488,32.1488,32.0641,32.1111,130369.0
2018-11-16 13:00:00,34.13,34.14,33.98,34.02,61380.0,32.1111,32.1205,31.97,32.0076,61380.0
2018-11-16 13:10:00,34.03,34.06,34.01,34.03,61000.0,32.017,32.0453,31.9982,32.017,61000.0
2018-11-16 13:20:00,34.02,34.05,33.97,33.97,70081.0,32.0076,32.0359,31.9606,31.9606,70081.0
2018-11-16 13:30:00,33.97,33.98,33.87,33.92,51744.0,31.9606,31.97,31.8665,31.9135,51744.0
2018-11-16 13:40:00,33.93,33.94,33.85,33.92,60988.0,31.9229,31.9324,31.8477,31.9135,60988.0
2018-11-16 13:50:00,33.93,33.97,33.9,33.95,21569.0,31.9229,31.9606,31.8947,31.9418,21569.0
2018-11-16 14:00:00,33.95,34.03,33.95,34.0,37801.0,31.9418,32.017,31.9418,31.9888,37801.0
2018-11-16 14:10:00,34.01,34.04,33.96,34.02,29470.0,31.9982,32.0264,31.9512,32.0076,29470.0
2018-11-16 14:20:00,34.01,34.1,33.97,34.07,45779.0,31.9982,32.0829,31.9606,32.0547,45779.0
2018-11-16 14:30:00,34.07,34.14,34.07,34.13,97907.0,32.0547,32.1205,32.0547,32.1111,97907.0
2018-11-16 14:40:00,34.13,34.15,34.07,34.14,33431.0,32.1111,32.1299,32.0547,32.1205,33431.0
2018-11-16 14:50:00,34.14,34.15,34.1,34.14,29603.0,32.1205,32.1299,32.0829,32.1205,29603.0
2018-11-16 15:00:00,34.15,34.18,34.12,34.16,52949.0,32.1299,32.1582,32.1017,32.1393,52949.0
2018-11-16 15:10:00,34.17,34.22,34.17,34.22,54675.0,32.1488,32.1958,32.1488,32.1958,54675.0
2018-11-16 15:20:00,34.21,34.26,34.19,34.23,78306.0,32.1864,32.2334,32.1676,32.2052,78306.0
2018-11-16 15:30:00,34.22,34.26,34.2,34.26,104371.0,32.1958,32.2334,32.177,32.2334,104371.0
2018-11-16 15:40:00,34.26,34.27,34.22,34.25,138065.0,32.2334,32.2428,32.1958,32.224,138065.0
2018-11-16 15:50:00,34.25,34.27,34.16,34.19,352077.0,32.224,32.2428,32.1393,32.1676,352077.0
2018-11-19 09:30:00,34.12,34.28,34.09,34.27,104089.0,32.1017,32.2522,32.0735,32.2428,104089.0
2018-11-19 09:40:00,34.28,34.4,34.23,34.24,122252.0,32.2522,32.3651,32.2052,32.2146,122252.0
2018-11-19 09:50:00,34.24,34.31,34.13,34.31,104169.0,32.2146,32.2805,32.1111,32.2805,104169.0
2018-11-19 10:00:00,34.31,34.32,33.89,33.9,606726.0,32.2805,32.2899,31.8853,31.8947,606726.0
2018-11-19 10:10:00,33.91,34.04,33.89,33.99,74371.0,31.9041,32.0264,31.8853,31.9794,74371.0
2018-11-19 10:20:00,33.97,33.99,33.83,33.93,160420.0,31.9606,31.9794,31.8289,31.9229,160420.0
2018-11-19 10:30:00,33.92,34.1,33.9,34.09,154498.0,31.9135,32.0829,31.8947,32.0735,154498.0
2018-11-19 10:40:00,34.09,34.13,34.0,34.1,50200.0,32.0735,32.1111,31.9888,32.0829,50200.0
2018-11-19 10:50:00,34.1,34.23,34.09,34.23,95507.0,32.0829,32.2052,32.0735,32.2052,95507.0
2018-11-19 11:00:00,34.23,34.4,34.23,34.34,87907.0,32.2052,32.3651,32.2052,32.3087,87907.0
2018-11-19 11:10:00,34.33,34.35,34.26,34.34,54658.0,32.2993,32.3181,32.2334,32.3087,54658.0
2018-11-19 11:20:00,34.33,34.39,34.24,34.28,90720.0,32.2993,32.3557,32.2146,32.2522,90720.0
2018-11-19 11:30:00,34.26,34.29,34.22,34.23,26590.0,32.2334,32.2617,32.1958,32.2052,26590.0
2018-11-19 11:40:00,34.22,34.26,34.17,34.21,196264.0,32.1958,32.2334,32.1488,32.1864,196264.0
2018-11-19 11:50:00,34.21,34.21,34.05,34.1,218045.0,32.1864,32.1864,32.0359,32.0829,218045.0
2018-11-19 12:00:00,34.12,34.13,34.04,34.09,32695.0,32.1017,32.1111,32.0264,32.0735,32695.0
2018-11-19 12:10:00,34.09,34.13,34.01,34.08,95758.0,32.0735,32.1111,31.9982,32.0641,95758.0
2018-11-19 12:20:00,34.08,34.13,34.06,34.12,79663.0,32.0641,32.1111,32.0453,32.1017,79663.0
2018-11-19 12:30:00,34.11,34.18,34.05,34.18,96705.0,32.0923,32.1582,32.0359,32.1582,96705.0
2018-11-19 12:40:00,34.19,34.25,34.19,34.22,62738.0,32.1676,32.224,32.1676,32.1958,62738.0
2018-11-19 12:50:00,34.22,34.27,34.16,34.24,24600.0,32.1958,32.2428,32.1393,32.2146,24600.0
2018-11-19 13:00:00,34.24,34.26,34.15,34.15,46003.0,32.2146,32.2334,32.1299,32.1299,46003.0
2018-11-19 13:10:00,34.16,34.23,34.12,34.17,33722.0,32.1393,32.2052,32.1017,32.1488,33722.0
2018-11-19 13:20:00,34.17,34.19,34.08,34.09,35532.0,32.1488,32.1676,32.0641,32.0735,35532.0
2018-11-19 13:30:00,34.09,34.13,34.01,34.13,43197.0,32.0735,32.1111,31.9982,32.1111,43197.0
2018-11-19 13:40:00,34.13,34.18,34.11,34.12,69114.0,32.1111,32.1582,32.0923,32.1017,69114.0
2018-11-19 13:50:00,34.12,34.13,34.06,34.06,33440.0,32.1017,32.1111,32.0453,32.0453,33440.0
2018-11-19 14:00:00,34.06,34.08,34.0,34.07,63997.0,32.0453,32.0641,31.9888,32.0547,63997.0
2018-11-19 14:10:00,34.07,34.09,34.02,34.05,46402.0,32.0547,32.0735,32.0076,32.0359,46402.0
2018-11-19 14:20:00,34.05,34.12,34.03,34.08,46750.0,32.0359,32.1017,32.017,32.0641,46750.0
2018-11-19 14:30:00,34.07,34.08,33.98,34.06,40017.0,32.0547,32.0641,31.97,32.0453,40017.0
2018-11-19 14:40:00,34.06,34.15,34.05,34.14,50951.0,32.0453,32.1299,32.0359,32.1205,50951.0
2018-11-19 14:50:00,34.14,34.2,34.12,34.17,42523.0,32.1205,32.177,32.1017,32.1488,42523.0
2018-11-19 15:00:00,34.17,34.22,34.11,34.17,66831.0,32.1488,32.1958,32.0923,32.1488,66831.0
2018-11-19 15:10:00,34.16,34.28,34.16,34.23,62756.0,32.1393,32.2522,32.1393,32.2052,62756.0
2018-11-19 15:20:00,34.24,34.26,34.15,34.19,45562.0,32.2146,32.2334,32.1299,32.1676,45562.0
2018-11-19 15:30:00,34.19,34.2,34.13,34.15,72788.0,32.1676,32.177,32.1111,32.1299,72788.0
2018-11-19 15:40:00,34.15,34.15,34.05,34.09,62561.0,32.1299,32.1299,32.0359,32.0735,62561.0
2018-11-19 15:50:00,34.08,34.12,34.05,34.1,181912.0,32.0641,32.1017,32.0359,32.0829,181912.0
2018-11-20 09:30:00,33.54,33.96,33.39,33.95,194279.0,31.556,31.9512,31.4149,31.9418,194279.0
2018-11-20 09:40:00,33.95,33.99,33.72,33.73,200590.0,31.9418,31.9794,31.7254,31.7348,200590.0
2018-11-20 09:50:00,33.73,33.86,33.69,33.86,163321.0,31.7348,31.8571,31.6971,31.8571,163321.0
2018-11-20 10:00:00,33.85,33.94,33.81,33.91,69734.0,31.8477,31.9324,31.81,31.9041,69734.0
2018-11-20 10:10:00,33.91,33.91,33.79,33.87,137525.0,31.9041,31.9041,31.7912,31.8665,137525.0
2018-11-20 10:20:00,33.87,34.16,33.87,34.16,401215.0,31.8665,32.1393,31.8665,32.1393,401215.0
2018-11-20 10:30:00,34.16,34.28,34.12,34.26,300738.0,32.1393,32.2522,32.1017,32.2334,300738.0
2018-11-20 10:40:00,34.27,34.31,34.23,34.3,292591.0,32.2428,32.2805,32.2052,32.2711,292591.0
2018-11-20 10:50:00,34.3,34.41,34.28,34.38,59821.0,32.2711,32.3746,32.2522,32.3463,59821.0
2018-11-20 11:00:00,34.37,34.4,34.3,34.33,123286.0,32.3369,32.3651,32.2711,32.2993,123286.0
2018-11-20 11:10:00,34.33,34.36,34.12,34.14,55888.0,32.2993,32.3275,32.1017,32.1205,55888.0
2018-11-20 11:20:00,34.15,34.22,34.11,34.11,38620.0,32.1299,32.1958,32.0923,32.0923,38620.0
2018-11-20 11:30:00,34.12,34.2,34.06,34.2,165737.0,32.1017,32.177,32.0453,32.177,165737.0
2018-11-20 11:40:00,34.21,34.33,34.2,34.27,30434.0,32.1864,32.2993,32.177,32.2428,30434.0
2018-11-20 11:50:00,34.26,34.27,34.17,34.2,54509.0,32.2334,32.2428,32.1488,32.177,54509.0
2018-11-20 12:00:00,34.21,34.3,34.17,34.19,40617.0,32.1864,32.2711,32.1488,32.1676,40617.0
2018-11-20 12:10:00,34.17,34.18,34.02,34.02,59812.0,32.1488,32.1582,32.0076,32.0076,59812.0
2018-11-20 12:20:00,34.02,34.1,33.96,34.08,74203.0,32.0076,32.0829,31.9512,32.0641,74203.0
2018-11-20 12:30:00,34.09,34.13,34.04,34.05,27767.0,32.0735,32.1111,32.0264,32.0359,27767.0
2018-11-20 12:40:00,34.04,34.06,33.92,33.94,31000.0,32.0264,32.0453,31.9135,31.9324,31000.0
2018-11-20 12:50:00,33.93,34.01,33.91,33.95,18728.0,31.9229,31.9982,31.9041,31.9418,18728.0
2018-11-20 13:00:00,33.95,34.0,33.92,33.99,18900.0,31.9418,31.9888,31.9135,31.9794,18900.0
2018-11-20 13:10:00,33.99,33.99,33.88,33.88,28674.0,31.9794,31.9794,31.8759,31.8759,28674.0
2018-11-20 13:20:00,33.87,33.9,33.84,33.89,23194.0,31.8665,31.8947,31.8383,31.8853,23194.0
2018-11-20 13:30:00,33.88,33.89,33.83,33.87,38332.0,31.8759,31.8853,31.8289,31.8665,38332.0
2018-11-20 13:40:00,33.87,33.98,33.86,33.95,49168.0,31.8665,31.97,31.8571,31.9418,49168.0
2018-11-20 13:50:00,33.94,33.94,33.86,33.86,21290.0,31.9324,31.9324,31.8571,31.8571,21290.0
2018-11-20 14:00:00,33.85,33.88,33.8,33.8,40767.0,31.8477,31.8759,31.8006,31.8006,40767.0
2018-11-20 14:10:00,33.8,33.93,33.8,33.91,38665.0,31.8006,31.9229,31.8006,31.9041,38665.0
2018-11-20 14:20:00,33.91,33.92,33.85,33.88,25845.0,31.9041,31.9135,31.8477,31.8759,25845.0
2018-11-20 14:30:00,33.89,34.06,33.88,34.02,26871.0,31.8853,32.0453,31.8759,32.0076,26871.0
2018-11-20 14:40:00,34.01,34.02,33.92,33.94,29306.0,31.9982,32.0076,31.9135,31.9324,29306.0
2018-11-20 14:50:00,33.95,33.98,33.9,33.94,25728.0,31.9418,31.97,31.8947,31.9324,25728.0
2018-11-20 15:00:00,33.95,34.01,33.84,33.92,44757.0,31.9418,31.9982,31.8383,31.9135,44757.0
2018-11-20 15:10:00,33.91,34.03,33.89,34.03,40562.0,31.9041,32.017,31.8853,32.017,40562.0
2018-11-20 15:20:00,34.02,34.12,33.99,34.08,41930.0,32.0076,32.1017,31.9794,32.0641,41930.0
2018-11-20 15:30:00,34.08,34.11,34.05,34.1,87100.0,32.0641,32.0923,32.0359,32.0829,87100.0
2018-11-20 15:40:00,34.09,34.09,33.94,33.95,80443.0,32.0735,32.0735,31.9324,31.9418,80443.0
2018-11-20 15:50:00,33.95,34.0,33.9,33.94,218438.0,31.9418,31.9888,31.8947,31.9324,218438.0
2018-11-21 09:30:00,34.06,34.2,33.98,34.09,300999.0,32.0453,32.177,31.97,32.0735,300999.0
2018-11-21 09:40:00,34.08,34.34,34.07,34.27,69214.0,32.0641,32.3087,32.0547,32.2428,69214.0
2018-11-21 09:50:00,34.26,34.38,34.14,34.37,96359.0,32.2334,32.3463,32.1205,32.3369,96359.0
2018-11-21 10:00:00,34.38,34.52,34.36,34.45,245021.0,32.3463,32.478,32.3275,32.4122,245021.0
2018-11-21 10:10:00,34.46,34.54,34.39,34.54,44073.0,32.4216,32.4969,32.3557,32.4969,44073.0
2018-11-21 10:20:00,34.53,34.54,34.46,34.48,45994.0,32.4875,32.4969,32.4216,32.4404,45994.0
2018-11-21 10:30:00,34.47,34.61,34.43,34.59,123147.0,32.431,32.5627,32.3934,32.5439,123147.0
2018-11-21 10:40:00,34.59,34.64,34.51,34.56,142955.0,32.5439,32.591,32.4686,32.5157,142955.0
2018-11-21 10:50:00,34.56,34.63,34.51,34.6,49416.0,32.5157,32.5815,32.4686,32.5533,49416.0
2018-11-21 11:00:00,34.6,34.6,34.52,34.59,37330.0,32.5533,32.5533,32.478,32.5439,37330.0
2018-11-21 11:10:00,34.59,34.65,34.58,34.64,72604.0,32.5439,32.6004,32.5345,32.591,72604.0
2018-11-21 11:20:00,34.64,34.66,34.55,34.58,81629.0,32.591,32.6098,32.5063,32.5345,81629.0
2018-11-21 11:30:00,34.6,34.73,34.59,34.68,146601.0,32.5533,32.6756,32.5439,32.6286,146601.0
2018-11-21 11:40:00,34.68,34.71,34.66,34.69,42791.0,32.6286,32.6568,32.6098,32.638,42791.0
2018-11-21 11:50:00,34.69,34.69,34.6,34.62,47958.0,32.638,32.638,32.5533,32.5721,47958.0
2018-11-21 12:00:00,34.61,34.64,34.55,34.61,35675.0,32.5627,32.591,32.5063,32.5627,35675.0
2018-11-21 12:10:00,34.62,34.64,34.6,34.63,14424.0,32.5721,32.591,32.5533,32.5815,14424.0
2018-11-21 12:20:00,34.63,34.67,34.57,34.62,160530.0,32.5815,32.6192,32.5251,32.5721,160530.0
2018-11-21 12:30:00,34.61,34.61,34.54,34.55,13096.0,32.5627,32.5627,32.4969,32.5063,13096.0
2018-11-21 12:40:00,34.56,34.6,34.54,34.54,25105.0,32.5157,32.5533,32.4969,32.4969,25105.0
2018-11-21 12:50:00,34.55,34.57,34.51,34.53,35479.0,32.5063,32.5251,32.4686,32.4875,35479.0
2018-11-21 13:00:00,34.53,34.57,34.5,34.53,72296.0,32.4875,32.5251,32.4592,32.4875,72296.0
2018-11-21 13:10:00,34.53,34.54,34.49,34.49,16855.0,32.4875,32.4969,32.4498,32.4498,16855.0
2018-11-21 13:20:00,34.48,34.48,34.4,34.44,41017.0,32.4404,32.4404,32.3651,32.4028,41017.0
2018-11-21 13:30:00,34.44,34.48,34.43,34.47,12959.0,32.4028,32.4404,32.3934,32.431,12959.0
2018-11-21 13:40:00,34.48,34.52,34.47,34.48,22266.0,32.4404,32.478,32.431,32.4404,22266.0
2018-11-21 13:50:00,34.48,34.52,34.47,34.52,18328.0,32.4404,32.478,32.431,32.478,18328.0
2018-11-21 14:00:00,34.51,34.52,34.47,34.5,15110.0,32.4686,32.478,32.431,32.4592,15110.0
2018-11-21 14:10:00,34.5,34.53,34.48,34.5,25043.0,32.4592,32.4875,32.4404,32.4592,25043.0
2018-11-21 14:20:00,34.48,34.53,34.46,34.5,18405.0,32.4404,32.4875,32.4216,32.4592,18405.0
2018-11-21 14:30:00,34.51,34.51,34.48,34.49,22122.0,32.4686,32.4686,32.4404,32.4498,22122.0
2018-11-21 14:40:00,34.49,34.51,34.48,34.5,12476.0,32.4498,32.4686,32.4404,32.4592,12476.0
2018-11-21 14:50:00,34.5,34.51,34.46,34.47,16383.0,32.4592,32.4686,32.4216,32.431,16383.0
2018-11-21 15:00:00,34.47,34.54,34.47,34.53,37531.0,32.431,32.4969,32.431,32.4875,37531.0
2018-11-21 15:10:00,34.53,34.53,34.49,34.49,30144.0,32.4875,32.4875,32.4498,32.4498,30144.0
2018-11-21 15:20:00,34.49,34.52,34.46,34.5,67593.0,32.4498,32.478,32.4216,32.4592,67593.0
2018-11-21 15:30:00,34.5,34.5,34.44,34.45,66059.0,32.4592,32.4592,32.4028,32.4122,66059.0
2018-11-21 15:40:00,34.45,34.47,34.41,34.46,89296.0,32.4122,32.431,32.3746,32.4216,89296.0
2018-11-21 15:50:00,34.46,34.47,34.41,34.41,277849.0,32.4216,32.431,32.3746,32.3746,277849.0
2018-11-23 09:30:00,34.26,34.42,34.24,34.36,155834.0,32.2334,32.384,32.2146,32.3275,155834.0
2018-11-23 09:40:00,34.36,34.46,34.35,34.38,62663.0,32.3275,32.4216,32.3181,32.3463,62663.0
2018-11-23 09:50:00,34.36,34.43,34.28,34.41,39787.0,32.3275,32.3934,32.2522,32.3746,39787.0
2018-11-23 10:00:00,34.4,34.52,34.4,34.48,40303.0,32.3651,32.478,32.3651,32.4404,40303.0
2018-11-23 10:10:00,34.49,34.51,34.41,34.48,38360.0,32.4498,32.4686,32.3746,32.4404,38360.0
2018-11-23 10:20:00,34.48,34.51,34.43,34.48,46261.0,32.4404,32.4686,32.3934,32.4404,46261.0
2018-11-23 10:30:00,34.48,34.63,34.48,34.59,53914.0,32.4404,32.5815,32.4404,32.5439,53914.0
2018-11-23 10:40:00,34.59,34.6,34.53,34.58,30044.0,32.5439,32.5533,32.4875,32.5345,30044.0
2018-11-23 10:50:00,34.58,34.69,34.58,34.61,59388.0,32.5345,32.638,32.5345,32.5627,59388.0
2018-11-23 11:00:00,34.61,34.7,34.61,34.69,42767.0,32.5627,32.6474,32.5627,32.638,42767.0
2018-11-23 11:10:00,34.7,34.73,34.66,34.67,24354.0,32.6474,32.6756,32.6098,32.6192,24354.0
2018-11-23 11:20:00,34.67,34.72,34.63,34.69,48650.0,32.6192,32.6662,32.5815,32.638,48650.0
2018-11-23 11:30:00,34.7,34.7,34.65,34.67,27495.0,32.6474,32.6474,32.6004,32.6192,27495.0
2018-11-23 11:40:00,34.66,34.78,34.63,34.77,41197.0,32.6098,32.7227,32.5815,32.7133,41197.0
2018-11-23 11:50:00,34.77,34.81,34.71,34.72,55654.0,32.7133,32.7509,32.6568,32.6662,55654.0
2018-11-23 12:00:00,34.72,34.73,34.68,34.71,32702.0,32.6662,32.6756,32.6286,32.6568,32702.0
2018-11-23 12:10:00,34.71,34.77,34.71,34.73,34139.0,32.6568,32.7133,32.6568,32.6756,34139.0
2018-11-23 12:20:00,34.73,34.8,34.72,34.77,69622.0,32.6756,32.7415,32.6662,32.7133,69622.0
2018-11-23 12:30:00,34.76,34.77,34.7,34.74,70881.0,32.7039,32.7133,32.6474,32.685,70881.0
2018-11-23 12:40:00,34.74,34.75,34.64,34.68,92881.0,32.685,32.6944,32.591,32.6286,92881.0
2018-11-23 12:50:00,34.67,34.67,34.52,34.53,198001.0,32.6192,32.6192,32.478,32.4875,198001.0
2018-11-26 09:30:00,34.74,34.94,34.69,34.8,351497.0,32.685,32.8732,32.638,32.7415,351497.0
2018-11-26 09:40:00,34.8,34.91,34.77,34.89,297388.0,32.7415,32.845,32.7133,32.8262,297388.0
2018-11-26 09:50:00,34.9,34.93,34.83,34.93,157564.0,32.8356,32.8638,32.7697,32.8638,157564.0
2018-11-26 10:00:00,34.93,35.0,34.87,35.0,101971.0,32.8638,32.9297,32.8073,32.9297,101971.0
2018-11-26 10:10:00,34.99,34.99,34.8,34.83,135009.0,32.9202,32.9202,32.7415,32.7697,135009.0
2018-11-26 10:20:00,34.83,34.84,34.65,34.69,99245.0,32.7697,32.7791,32.6004,32.638,99245.0
2018-11-26 10:30:00,34.7,34.77,34.69,34.7,142192.0,32.6474,32.7133,32.638,32.6474,142192.0
2018-11-26 10:40:00,34.7,34.74,34.67,34.73,122698.0,32.6474,32.685,32.6192,32.6756,122698.0
2018-11-26 10:50:00,34.74,34.85,34.73,34.82,111196.0,32.685,32.7885,32.6756,32.7603,111196.0
2018-11-26 11:00:00,34.83,34.84,34.72,34.73,106849.0,32.7697,32.7791,32.6662,32.6756,106849.0
2018-11-26 11:10:00,34.74,34.84,34.67,34.69,138352.0,32.685,32.7791,32.6192,32.638,138352.0
2018-11-26 11:20:00,34.69,34.76,34.67,34.69,116060.0,32.638,32.7039,32.6192,32.638,116060.0
2018-11-26 11:30:00,34.69,34.69,34.61,34.64,115777.0,32.638,32.638,32.5627,32.591,115777.0
2018-11-26 11:40:00,34.65,34.66,34.58,34.62,57946.0,32.6004,32.6098,32.5345,32.5721,57946.0
2018-11-26 11:50:00,34.63,34.7,34.63,34.68,80069.0,32.5815,32.6474,32.5815,32.6286,80069.0
2018-11-26 12:00:00,34.69,34.74,34.66,34.74,43090.0,32.638,32.685,32.6098,32.685,43090.0
2018-11-26 12:10:00,34.75,34.77,34.69,34.72,41378.0,32.6944,32.7133,32.638,32.6662,41378.0
2018-11-26 12:20:00,34.71,34.76,34.7,34.71,18871.0,32.6568,32.7039,32.6474,32.6568,18871.0
2018-11-26 12:30:00,34.7,34.72,34.6,34.63,69689.0,32.6474,32.6662,32.5533,32.5815,69689.0
2018-11-26 12:40:00,34.63,34.66,34.62,34.65,18044.0,32.5815,32.6098,32.5721,32.6004,18044.0
2018-11-26 12:50:00,34.65,34.72,34.64,34.71,9940.0,32.6004,32.6662,32.591,32.6568,9940.0
2018-11-26 13:00:00,34.71,34.73,34.69,34.72,13187.0,32.6568,32.6756,32.638,32.6662,13187.0
2018-11-26 13:10:00,34.73,34.79,34.73,34.78,14227.0,32.6756,32.7321,32.6756,32.7227,14227.0
2018-11-26 13:20:00,34.78,34.8,34.73,34.73,21692.0,32.7227,32.7415,32.6756,32.6756,21692.0
2018-11-26 13:30:00,34.73,34.78,34.73,34.75,24711.0,32.6756,32.7227,32.6756,32.6944,24711.0
2018-11-26 13:40:00,34.75,34.78,34.71,34.78,33828.0,32.6944,32.7227,32.6568,32.7227,33828.0
2018-11-26 13:50:00,34.79,34.84,34.76,34.83,17125.0,32.7321,32.7791,32.7039,32.7697,17125.0
2018-11-26 14:00:00,34.83,34.85,34.81,34.84,24887.0,32.7697,32.7885,32.7509,32.7791,24887.0
2018-11-26 14:10:00,34.85,34.9,34.83,34.89,28882.0,32.7885,32.8356,32.7697,32.8262,28882.0
2018-11-26 14:20:00,34.9,34.91,34.86,34.88,37822.0,32.8356,32.845,32.7979,32.8168,37822.0
2018-11-26 14:30:00,34.88,34.92,34.86,34.86,48219.0,32.8168,32.8544,32.7979,32.7979,48219.0
2018-11-26 14:40:00,34.86,34.86,34.8,34.81,19813.0,32.7979,32.7979,32.7415,32.7509,19813.0
2018-11-26 14:50:00,34.81,34.83,34.79,34.83,30694.0,32.7509,32.7697,32.7321,32.7697,30694.0
2018-11-26 15:00:00,34.84,34.86,34.8,34.82,54545.0,32.7791,32.7979,32.7415,32.7603,54545.0
2018-11-26 15:10:00,34.82,34.83,34.79,34.8,44839.0,32.7603,32.7697,32.7321,32.7415,44839.0
2018-11-26 15:20:00,34.79,34.84,34.78,34.81,59517.0,32.7321,32.7791,32.7227,32.7509,59517.0
2018-11-26 15:30:00,34.82,34.89,34.81,34.87,161019.0,32.7603,32.8262,32.7509,32.8073,161019.0
2018-11-26 15:40:00,34.86,34.92,34.85,34.91,146111.0,32.7979,32.8544,32.7885,32.845,146111.0
2018-11-26 15:50:00,34.91,34.94,34.87,34.88,265030.0,32.845,32.8732,32.8073,32.8168,265030.0
2018-11-27 09:30:00,34.71,34.93,34.71,34.79,426579.0,32.6568,32.8638,32.6568,32.7321,426579.0
2018-11-27 09:40:00,34.79,34.81,34.65,34.7,210004.0,32.7321,32.7509,32.6004,32.6474,210004.0
2018-11-27 09:50:00,34.69,34.78,34.64,34.76,95440.0,32.638,32.7227,32.591,32.7039,95440.0
2018-11-27 10:00:00,34.77,34.89,34.76,34.88,277573.0,32.7133,32.8262,32.7039,32.8168,277573.0
2018-11-27 10:10:00,34.88,34.97,34.88,34.92,545213.0,32.8168,32.9014,32.8168,32.8544,545213.0
2018-11-27 10:20:00,34.92,34.92,34.8,34.82,53529.0,32.8544,32.8544,32.7415,32.7603,53529.0
2018-11-27 10:30:00,34.82,34.84,34.66,34.69,64128.0,32.7603,32.7791,32.6098,32.638,64128.0
2018-11-27 10:40:00,34.69,34.78,34.69,34.78,58862.0,32.638,32.7227,32.638,32.7227,58862.0
2018-11-27 10:50:00,34.79,34.88,34.78,34.85,47948.0,32.7321,32.8168,32.7227,32.7885,47948.0
2018-11-27 11:00:00,34.85,34.93,34.85,34.9,36291.0,32.7885,32.8638,32.7885,32.8356,36291.0
2018-11-27 11:10:00,34.9,34.9,34.84,34.87,45347.0,32.8356,32.8356,32.7791,32.8073,45347.0
2018-11-27 11:20:00,34.85,34.85,34.76,34.81,34043.0,32.7885,32.7885,32.7039,32.7509,34043.0
2018-11-27 11:30:00,34.8,34.81,34.75,34.8,42405.0,32.7415,32.7509,32.6944,32.7415,42405.0
2018-11-27 11:40:00,34.81,34.83,34.76,34.79,41989.0,32.7509,32.7697,32.7039,32.7321,41989.0
2018-11-27 11:50:00,34.78,34.86,34.78,34.79,27545.0,32.7227,32.7979,32.7227,32.7321,27545.0
2018-11-27 12:00:00,34.79,34.86,34.77,34.84,42667.0,32.7321,32.7979,32.7133,32.7791,42667.0
2018-11-27 12:10:00,34.85,34.85,34.76,34.76,45099.0,32.7885,32.7885,32.7039,32.7039,45099.0
2018-11-27 12:20:00,34.77,34.8,34.68,34.68,33702.0,32.7133,32.7415,32.6286,32.6286,33702.0
2018-11-27 12:30:00,34.68,34.73,34.61,34.73,59478.0,32.6286,32.6756,32.5627,32.6756,59478.0
2018-11-27 12:40:00,34.74,34.74,34.69,34.7,19843.0,32.685,32.685,32.638,32.6474,19843.0
2018-11-27 12:50:00,34.7,34.73,34.68,34.71,40422.0,32.6474,32.6756,32.6286,32.6568,40422.0
2018-11-27 13:00:00,34.71,34.76,34.7,34.75,21433.0,32.6568,32.7039,32.6474,32.6944,21433.0
2018-11-27 13:10:00,34.76,34.82,34.7,34.74,98890.0,32.7039,32.7603,32.6474,32.685,98890.0
2018-11-27 13:20:00,34.75,34.78,34.73,34.77,29629.0,32.6944,32.7227,32.6756,32.7133,29629.0
2018-11-27 13:30:00,34.78,34.83,34.78,34.81,67007.0,32.7227,32.7697,32.7227,32.7509,67007.0
2018-11-27 13:40:00,34.81,34.83,34.76,34.76,41658.0,32.7509,32.7697,32.7039,32.7039,41658.0
2018-11-27 13:50:00,34.76,34.83,34.76,34.83,24443.0,32.7039,32.7697,32.7039,32.7697,24443.0
2018-11-27 14:00:00,34.83,34.89,34.82,34.84,29866.0,32.7697,32.8262,32.7603,32.7791,29866.0
2018-11-27 14:10:00,34.84,34.87,34.82,34.82,41929.0,32.7791,32.8073,32.7603,32.7603,41929.0
2018-11-27 14:20:00,34.82,34.85,34.79,34.83,25586.0,32.7603,32.7885,32.7321,32.7697,25586.0
2018-11-27 14:30:00,34.84,34.88,34.83,34.84,18703.0,32.7791,32.8168,32.7697,32.7791,18703.0
2018-11-27 14:40:00,34.83,34.87,34.83,34.87,33486.0,32.7697,32.8073,32.7697,32.8073,33486.0
2018-11-27 14:50:00,34.86,34.86,34.82,34.84,33928.0,32.7979,32.7979,32.7603,32.7791,33928.0
2018-11-27 15:00:00,34.83,34.86,34.78,34.8,60886.0,32.7697,32.7979,32.7227,32.7415,60886.0
2018-11-27 15:10:00,34.79,34.81,34.77,34.77,44081.0,32.7321,32.7509,32.7133,32.7133,44081.0
2018-11-27 15:20:00,34.78,34.81,34.78,34.8,27011.0,32.7227,32.7509,32.7227,32.7415,27011.0
2018-11-27 15:30:00,34.8,34.84,34.76,34.83,49532.0,32.7415,32.7791,32.7039,32.7697,49532.0
2018-11-27 15:40:00,34.81,34.85,34.81,34.84,107930.0,32.7509,32.7885,32.7509,32.7791,107930.0
2018-11-27 15:50:00,34.84,34.84,34.8,34.81,212548.0,32.7791,32.7791,32.7415,32.7509,212548.0
2018-11-28 09:30:00,34.85,34.95,34.74,34.79,414230.0,32.7885,32.8826,32.685,32.7321,414230.0
2018-11-28 09:40:00,34.79,34.81,34.56,34.64,264663.0,32.7321,32.7509,32.5157,32.591,264663.0
2018-11-28 09:50:00,34.64,34.68,34.58,34.65,295259.0,32.591,32.6286,32.5345,32.6004,295259.0
2018-11-28 10:00:00,34.64,34.71,34.4,34.46,252522.0,32.591,32.6568,32.3651,32.4216,252522.0
2018-11-28 10:10:00,34.46,34.46,34.26,34.27,292015.0,32.4216,32.4216,32.2334,32.2428,292015.0
2018-11-28 10:20:00,34.26,34.33,34.22,34.22,276562.0,32.2334,32.2993,32.1958,32.1958,276562.0
2018-11-28 10:30:00,34.21,34.21,34.13,34.18,214681.0,32.1864,32.1864,32.1111,32.1582,214681.0
2018-11-28 10:40:00,34.18,34.23,34.14,34.18,116998.0,32.1582,32.2052,32.1205,32.1582,116998.0
2018-11-28 10:50:00,34.18,34.3,34.18,34.28,52950.0,32.1582,32.2711,32.1582,32.2522,52950.0
2018-11-28 11:00:00,34.27,34.53,34.26,34.53,122333.0,32.2428,32.4875,32.2334,32.4875,122333.0
2018-11-28 11:10:00,34.52,34.56,34.46,34.52,206162.0,32.478,32.5157,32.4216,32.478,206162.0
2018-11-28 11:20:00,34.52,34.57,34.46,34.57,77824.0,32.478,32.5251,32.4216,32.5251,77824.0
2018-11-28 11:30:00,34.57,34.6,34.47,34.49,58295.0,32.5251,32.5533,32.431,32.4498,58295.0
2018-11-28 11:40:00,34.49,34.53,34.46,34.52,25728.0,32.4498,32.4875,32.4216,32.478,25728.0
2018-11-28 11:50:00,34.52,34.59,34.48,34.56,48660.0,32.478,32.5439,32.4404,32.5157,48660.0
2018-11-28 12:00:00,34.57,35.15,34.57,35.09,881396.0,32.5251,33.0708,32.5251,33.0143,881396.0
2018-11-28 12:10:00,35.09,35.16,35.04,35.13,1007933.0,33.0143,33.0802,32.9673,33.052,1007933.0
2018-11-28 12:20:00,35.13,35.2,35.12,35.15,575733.0,33.052,33.1178,33.0426,33.0708,575733.0
2018-11-28 12:30:00,35.15,35.28,35.15,35.28,669239.0,33.0708,33.1931,33.0708,33.1931,669239.0
2018-11-28 12:40:00,35.27,35.4,35.25,35.34,398606.0,33.1837,33.306,33.1649,33.2495,398606.0
2018-11-28 12:50:00,35.34,35.4,35.31,35.36,258183.0,33.2495,33.306,33.2213,33.2684,258183.0
2018-11-28 13:00:00,35.36,35.39,35.26,35.28,116486.0,33.2684,33.2966,33.1743,33.1931,116486.0
2018-11-28 13:10:00,35.28,35.36,35.28,35.35,71297.0,33.1931,33.2684,33.1931,33.259,71297.0
2018-11-28 13:20:00,35.34,35.35,35.29,35.33,44736.0,33.2495,33.259,33.2025,33.2401,44736.0
2018-11-28 13:30:00,35.34,35.47,35.32,35.47,776333.0,33.2495,33.3719,33.2307,33.3719,776333.0
2018-11-28 13:40:00,35.47,35.51,35.45,35.45,153237.0,33.3719,33.4095,33.353,33.353,153237.0
2018-11-28 13:50:00,35.45,35.46,35.4,35.45,115679.0,33.353,33.3624,33.306,33.353,115679.0
2018-11-28 14:00:00,35.45,35.5,35.44,35.45,203560.0,33.353,33.4001,33.3436,33.353,203560.0
2018-11-28 14:10:00,35.45,35.47,35.4,35.44,175649.0,33.353,33.3719,33.306,33.3436,175649.0
2018-11-28 14:20:00,35.44,35.47,35.41,35.42,89594.0,33.3436,33.3719,33.3154,33.3248,89594.0
2018-11-28 14:30:00,35.43,35.46,35.39,35.39,62393.0,33.3342,33.3624,33.2966,33.2966,62393.0
2018-11-28 14:40:00,35.4,35.47,35.4,35.46,72845.0,33.306,33.3719,33.306,33.3624,72845.0
2018-11-28 14:50:00,35.46,35.5,35.4,35.4,102536.0,33.3624,33.4001,33.306,33.306,102536.0
2018-11-28 15:00:00,35.39,35.4,35.32,35.33,115869.0,33.2966,33.306,33.2307,33.2401,115869.0
2018-11-28 15:10:00,35.34,35.4,35.33,35.38,36736.0,33.2495,33.306,33.2401,33.2872,36736.0
2018-11-28 15:20:00,35.38,35.49,35.38,35.48,240059.0,33.2872,33.3907,33.2872,33.3813,240059.0
2018-11-28 15:30:00,35.48,35.62,35.45,35.61,646704.0,33.3813,33.513,33.353,33.5036,646704.0
2018-11-28 15:40:00,35.62,35.69,35.59,35.68,909861.0,33.513,33.5788,33.4848,33.5694,909861.0
2018-11-28 15:50:00,35.68,35.69,35.64,35.68,1672495.0,33.5694,33.5788,33.5318,33.5694,1672495.0
2018-11-29 09:30:00,35.49,35.71,35.49,35.61,299793.0,33.3907,33.5977,33.3907,33.5036,299793.0
2018-11-29 09:40:00,35.6,35.7,35.54,35.59,430344.0,33.4942,33.5882,33.4377,33.4848,430344.0
2018-11-29 09:50:00,35.6,35.64,35.47,35.49,248841.0,33.4942,33.5318,33.3719,33.3907,248841.0
2018-11-29 10:00:00,35.48,35.48,35.31,35.33,441488.0,33.3813,33.3813,33.2213,33.2401,441488.0
2018-11-29 10:10:00,35.34,35.42,35.31,35.33,359966.0,33.2495,33.3248,33.2213,33.2401,359966.0
2018-11-29 10:20:00,35.32,35.33,35.28,35.29,569483.0,33.2307,33.2401,33.1931,33.2025,569483.0
2018-11-29 10:30:00,35.29,35.48,35.28,35.3,165230.0,33.2025,33.3813,33.1931,33.2119,165230.0
2018-11-29 10:40:00,35.3,35.31,35.21,35.21,138052.0,33.2119,33.2213,33.1272,33.1272,138052.0
2018-11-29 10:50:00,35.21,35.31,35.17,35.3,58704.0,33.1272,33.2213,33.0896,33.2119,58704.0
2018-11-29 11:00:00,35.29,35.39,35.28,35.37,150274.0,33.2025,33.2966,33.1931,33.2778,150274.0
2018-11-29 11:10:00,35.36,35.42,35.34,35.41,29692.0,33.2684,33.3248,33.2495,33.3154,29692.0
2018-11-29 11:20:00,35.4,35.49,35.38,35.47,94650.0,33.306,33.3907,33.2872,33.3719,94650.0
2018-11-29 11:30:00,35.47,35.47,35.4,35.44,62117.0,33.3719,33.3719,33.306,33.3436,62117.0
2018-11-29 11:40:00,35.44,35.48,35.39,35.39,56395.0,33.3436,33.3813,33.2966,33.2966,56395.0
2018-11-29 11:50:00,35.39,35.41,35.34,35.41,39828.0,33.2966,33.3154,33.2495,33.3154,39828.0
2018-11-29 12:00:00,35.41,35.41,35.36,35.41,65799.0,33.3154,33.3154,33.2684,33.3154,65799.0
2018-11-29 12:10:00,35.41,35.5,35.41,35.44,54224.0,33.3154,33.4001,33.3154,33.3436,54224.0
2018-11-29 12:20:00,35.45,35.45,35.4,35.44,46159.0,33.353,33.353,33.306,33.3436,46159.0
2018-11-29 12:30:00,35.45,35.49,35.45,35.48,34217.0,33.353,33.3907,33.353,33.3813,34217.0
2018-11-29 12:40:00,35.48,35.5,35.45,35.45,80921.0,33.3813,33.4001,33.353,33.353,80921.0
2018-11-29 12:50:00,35.46,35.51,35.45,35.49,55037.0,33.3624,33.4095,33.353,33.3907,55037.0
2018-11-29 13:00:00,35.5,35.5,35.42,35.42,43059.0,33.4001,33.4001,33.3248,33.3248,43059.0
2018-11-29 13:10:00,35.4,35.41,35.38,35.39,15066.0,33.306,33.3154,33.2872,33.2966,15066.0
2018-11-29 13:20:00,35.39,35.42,35.39,35.41,296069.0,33.2966,33.3248,33.2966,33.3154,296069.0
2018-11-29 13:30:00,35.41,35.42,35.36,35.38,59631.0,33.3154,33.3248,33.2684,33.2872,59631.0
2018-11-29 13:40:00,35.39,35.48,35.38,35.48,20861.0,33.2966,33.3813,33.2872,33.3813,20861.0
2018-11-29 13:50:00,35.48,35.49,35.43,35.49,147000.0,33.3813,33.3907,33.3342,33.3907,147000.0
2018-11-29 14:00:00,35.48,35.5,35.37,35.41,210927.0,33.3813,33.4001,33.2778,33.3154,210927.0
2018-11-29 14:10:00,35.41,35.51,35.4,35.46,141948.0,33.3154,33.4095,33.306,33.3624,141948.0
2018-11-29 14:20:00,35.46,35.5,35.43,35.49,60709.0,33.3624,33.4001,33.3342,33.3907,60709.0
2018-11-29 14:30:00,35.48,35.57,35.48,35.57,476167.0,33.3813,33.4659,33.3813,33.4659,476167.0
2018-11-29 14:40:00,35.57,35.61,35.55,35.61,35757.0,33.4659,33.5036,33.4471,33.5036,35757.0
2018-11-29 14:50:00,35.62,35.73,35.61,35.73,96072.0,33.513,33.6165,33.5036,33.6165,96072.0
2018-11-29 15:00:00,35.73,35.74,35.65,35.66,143882.0,33.6165,33.6259,33.5412,33.5506,143882.0
2018-11-29 15:10:00,35.66,35.66,35.57,35.57,85588.0,33.5506,33.5506,33.4659,33.4659,85588.0
2018-11-29 15:20:00,35.58,35.59,35.54,35.56,72878.0,33.4753,33.4848,33.4377,33.4565,72878.0
2018-11-29 15:30:00,35.54,35.54,35.48,35.5,117993.0,33.4377,33.4377,33.3813,33.4001,117993.0
2018-11-29 15:40:00,35.49,35.51,35.43,35.45,134261.0,33.3907,33.4095,33.3342,33.353,134261.0
2018-11-29 15:50:00,35.44,35.48,35.4,35.42,316810.0,33.3436,33.3813,33.306,33.3248,316810.0
2018-11-30 09:30:00,35.36,35.48,35.2,35.41,67664.0,33.2684,33.3813,33.1178,33.3154,67664.0
2018-11-30 09:40:00,35.41,35.44,35.25,35.41,66295.0,33.3154,33.3436,33.1649,33.3154,66295.0
2018-11-30 09:50:00,35.41,35.54,35.38,35.5,118203.0,33.3154,33.4377,33.2872,33.4001,118203.0
2018-11-30 10:00:00,35.49,35.55,35.41,35.55,56824.0,33.3907,33.4471,33.3154,33.4471,56824.0
2018-11-30 10:10:00,35.55,35.57,35.46,35.51,114192.0,33.4471,33.4659,33.3624,33.4095,114192.0
2018-11-30 10:20:00,35.5,35.56,35.42,35.43,98260.0,33.4001,33.4565,33.3248,33.3342,98260.0
2018-11-30 10:30:00,35.43,35.57,35.43,35.52,57659.0,33.3342,33.4659,33.3342,33.4189,57659.0
2018-11-30 10:40:00,35.52,35.54,35.39,35.43,70813.0,33.4189,33.4377,33.2966,33.3342,70813.0
2018-11-30 10:50:00,35.43,35.5,35.41,35.44,116326.0,33.3342,33.4001,33.3154,33.3436,116326.0
2018-11-30 11:00:00,35.43,35.45,35.35,35.39,73720.0,33.3342,33.353,33.259,33.2966,73720.0
2018-11-30 11:10:00,35.39,35.46,35.37,35.45,57590.0,33.2966,33.3624,33.2778,33.353,57590.0
2018-11-30 11:20:00,35.46,35.5,35.4,35.43,63542.0,33.3624,33.4001,33.306,33.3342,63542.0
2018-11-30 11:30:00,35.42,35.45,35.35,35.45,61356.0,33.3248,33.353,33.259,33.353,61356.0
2018-11-30 11:40:00,35.45,35.52,35.45,35.51,32659.0,33.353,33.4189,33.353,33.4095,32659.0
2018-11-30 11:50:00,35.51,35.51,35.47,35.5,30516.0,33.4095,33.4095,33.3719,33.4001,30516.0
2018-11-30 12:00:00,35.51,35.51,35.42,35.51,45380.0,33.4095,33.4095,33.3248,33.4095,45380.0
2018-11-30 12:10:00,35.51,35.51,35.46,35.48,26299.0,33.4095,33.4095,33.3624,33.3813,26299.0
2018-11-30 12:20:00,35.47,35.48,35.4,35.4,21776.0,33.3719,33.3813,33.306,33.306,21776.0
2018-11-30 12:30:00,35.41,35.43,35.39,35.41,27813.0,33.3154,33.3342,33.2966,33.3154,27813.0
2018-11-30 12:40:00,35.4,35.46,35.37,35.43,29287.0,33.306,33.3624,33.2778,33.3342,29287.0
2018-11-30 12:50:00,35.43,35.47,35.43,35.45,14434.0,33.3342,33.3719,33.3342,33.353,14434.0
2018-11-30 13:00:00,35.45,35.46,35.4,35.4,28333.0,33.353,33.3624,33.306,33.306,28333.0
2018-11-30 13:10:00,35.4,35.42,35.37,35.41,29522.0,33.306,33.3248,33.2778,33.3154,29522.0
2018-11-30 13:20:00,35.42,35.42,35.38,35.39,93908.0,33.3248,33.3248,33.2872,33.2966,93908.0
2018-11-30 13:30:00,35.39,35.46,35.36,35.46,87058.0,33.2966,33.3624,33.2684,33.3624,87058.0
2018-11-30 13:40:00,35.46,35.48,35.43,35.48,32868.0,33.3624,33.3813,33.3342,33.3813,32868.0
2018-11-30 13:50:00,35.49,35.54,35.47,35.53,33426.0,33.3907,33.4377,33.3719,33.4283,33426.0
2018-11-30 14:00:00,35.54,35.54,35.49,35.5,51170.0,33.4377,33.4377,33.3907,33.4001,51170.0
2018-11-30 14:10:00,35.5,35.52,35.48,35.48,23365.0,33.4001,33.4189,33.3813,33.3813,23365.0
2018-11-30 14:20:00,35.48,35.5,35.45,35.48,28629.0,33.3813,33.4001,33.353,33.3813,28629.0
2018-11-30 14:30:00,35.48,35.51,35.45,35.49,32990.0,33.3813,33.4095,33.353,33.3907,32990.0
2018-11-30 14:40:00,35.49,35.54,35.48,35.51,19952.0,33.3907,33.4377,33.3813,33.4095,19952.0
2018-11-30 14:50:00,35.51,35.52,35.48,35.5,95224.0,33.4095,33.4189,33.3813,33.4001,95224.0
2018-11-30 15:00:00,35.51,35.57,35.47,35.57,85037.0,33.4095,33.4659,33.3719,33.4659,85037.0
2018-11-30 15:10:00,35.57,35.57,35.54,35.55,38005.0,33.4659,33.4659,33.4377,33.4471,38005.0
2018-11-30 15:20:00,35.54,35.56,35.52,35.52,48907.0,33.4377,33.4565,33.4189,33.4189,48907.0
2018-11-30 15:30:00,35.52,35.56,35.52,35.55,55645.0,33.4189,33.4565,33.4189,33.4471,55645.0
2018-11-30 15:40:00,35.55,35.57,35.5,35.51,57749.0,33.4471,33.4659,33.4001,33.4095,57749.0
2018-11-30 15:50:00,35.51,35.55,35.47,35.52,418206.0,33.4095,33.4471,33.3719,33.4189,418206.0
2018-12-03 09:30:00,36.1,36.23,36.08,36.15,494845.0,33.9646,34.0869,33.9458,34.0116,494845.0
2018-12-03 09:40:00,36.15,36.19,36.09,36.11,163385.0,34.0116,34.0493,33.9552,33.974,163385.0
2018-12-03 09:50:00,36.11,36.12,35.76,35.83,158530.0,33.974,33.9834,33.6447,33.7106,158530.0
2018-12-03 10:00:00,35.83,35.87,35.74,35.8,123259.0,33.7106,33.7482,33.6259,33.6823,123259.0
2018-12-03 10:10:00,35.8,35.8,35.59,35.6,188897.0,33.6823,33.6823,33.4848,33.4942,188897.0
2018-12-03 10:20:00,35.6,35.71,35.59,35.68,167899.0,33.4942,33.5977,33.4848,33.5694,167899.0
2018-12-03 10:30:00,35.67,35.67,35.49,35.49,177055.0,33.56,33.56,33.3907,33.3907,177055.0
2018-12-03 10:40:00,35.49,35.59,35.45,35.58,105203.0,33.3907,33.4848,33.353,33.4753,105203.0
2018-12-03 10:50:00,35.58,35.62,35.5,35.52,77741.0,33.4753,33.513,33.4001,33.4189,77741.0
2018-12-03 11:00:00,35.53,35.54,35.41,35.52,182997.0,33.4283,33.4377,33.3154,33.4189,182997.0
2018-12-03 11:10:00,35.53,35.55,35.47,35.51,122898.0,33.4283,33.4471,33.3719,33.4095,122898.0
2018-12-03 11:20:00,35.5,35.61,35.49,35.56,106644.0,33.4001,33.5036,33.3907,33.4565,106644.0
2018-12-03 11:30:00,35.58,35.62,35.51,35.51,51157.0,33.4753,33.513,33.4095,33.4095,51157.0
2018-12-03 11:40:00,35.51,35.52,35.4,35.43,63270.0,33.4095,33.4189,33.306,33.3342,63270.0
2018-12-03 11:50:00,35.43,35.45,35.37,35.44,57907.0,33.3342,33.353,33.2778,33.3436,57907.0
2018-12-03 12:00:00,35.44,35.52,35.44,35.51,43410.0,33.3436,33.4189,33.3436,33.4095,43410.0
2018-12-03 12:10:00,35.51,35.62,35.5,35.59,162775.0,33.4095,33.513,33.4001,33.4848,162775.0
2018-12-03 12:20:00,35.59,35.72,35.59,35.72,27343.0,33.4848,33.6071,33.4848,33.6071,27343.0
2018-12-03 12:30:00,35.73,35.82,35.7,35.78,85996.0,33.6165,33.7012,33.5882,33.6635,85996.0
2018-12-03 12:40:00,35.78,35.8,35.75,35.79,110670.0,33.6635,33.6823,33.6353,33.6729,110670.0
2018-12-03 12:50:00,35.79,35.84,35.78,35.84,55433.0,33.6729,33.72,33.6635,33.72,55433.0
2018-12-03 13:00:00,35.84,35.9,35.83,35.83,75821.0,33.72,33.7764,33.7106,33.7106,75821.0
2018-12-03 13:10:00,35.84,35.88,35.83,35.86,66903.0,33.72,33.7576,33.7106,33.7388,66903.0
2018-12-03 13:20:00,35.86,35.91,35.86,35.89,23002.0,33.7388,33.7858,33.7388,33.767,23002.0
2018-12-03 13:30:00,35.9,35.9,35.83,35.84,27552.0,33.7764,33.7764,33.7106,33.72,27552.0
2018-12-03 13:40:00,35.84,35.88,35.8,35.8,39370.0,33.72,33.7576,33.6823,33.6823,39370.0
2018-12-03 13:50:00,35.79,35.87,35.78,35.87,28299.0,33.6729,33.7482,33.6635,33.7482,28299.0
2018-12-03 14:00:00,35.88,35.91,35.78,35.82,50845.0,33.7576,33.7858,33.6635,33.7012,50845.0
2018-12-03 14:10:00,35.83,35.95,35.82,35.9,30818.0,33.7106,33.8235,33.7012,33.7764,30818.0
2018-12-03 14:20:00,35.9,35.96,35.89,35.95,37453.0,33.7764,33.8329,33.767,33.8235,37453.0
2018-12-03 14:30:00,35.96,36.01,35.96,35.97,53423.0,33.8329,33.8799,33.8329,33.8423,53423.0
2018-12-03 14:40:00,35.97,36.0,35.93,36.0,88439.0,33.8423,33.8705,33.8046,33.8705,88439.0
2018-12-03 14:50:00,36.0,36.02,35.94,36.01,73418.0,33.8705,33.8893,33.8141,33.8799,73418.0
2018-12-03 15:00:00,36.0,36.02,35.94,35.97,110545.0,33.8705,33.8893,33.8141,33.8423,110545.0
2018-12-03 15:10:00,35.99,36.09,35.99,36.07,68660.0,33.8611,33.9552,33.8611,33.9364,68660.0
2018-12-03 15:20:00,36.07,36.1,36.04,36.09,136101.0,33.9364,33.9646,33.9081,33.9552,136101.0
2018-12-03 15:30:00,36.09,36.13,36.06,36.1,222921.0,33.9552,33.9928,33.927,33.9646,222921.0
2018-12-03 15:40:00,36.11,36.11,36.04,36.06,248951.0,33.974,33.974,33.9081,33.927,248951.0
2018-12-03 15:50:00,36.06,36.08,36.03,36.05,315080.0,33.927,33.9458,33.8987,33.9175,315080.0
2018-12-04 09:30:00,35.71,35.74,35.33,35.33,432896.0,33.5977,33.6259,33.2401,33.2401,432896.0
2018-12-04 09:40:00,35.33,35.35,35.02,35.1,413955.0,33.2401,33.259,32.9485,33.0237,413955.0
2018-12-04 09:50:00,35.09,35.14,34.91,34.99,327970.0,33.0143,33.0614,32.845,32.9202,327970.0
2018-12-04 10:00:00,34.99,35.01,34.93,35.0,115288.0,32.9202,32.9391,32.8638,32.9297,115288.0
2018-12-04 10:10:00,35.0,35.11,34.99,35.04,229303.0,32.9297,33.0331,32.9202,32.9673,229303.0
2018-12-04 10:20:00,35.04,35.13,35.03,35.08,136630.0,32.9673,33.052,32.9579,33.0049,136630.0
2018-12-04 10:30:00,35.08,35.27,35.07,35.27,130853.0,33.0049,33.1837,32.9955,33.1837,130853.0
2018-12-04 10:40:00,35.27,35.39,35.27,35.39,170426.0,33.1837,33.2966,33.1837,33.2966,170426.0
2018-12-04 10:50:00,35.39,35.45,35.31,35.35,207164.0,33.2966,33.353,33.2213,33.259,207164.0
2018-12-04 11:00:00,35.33,35.43,35.29,35.42,141317.0,33.2401,33.3342,33.2025,33.3248,141317.0
2018-12-04 11:10:00,35.41,35.43,35.33,35.35,400030.0,33.3154,33.3342,33.2401,33.259,400030.0
2018-12-04 11:20:00,35.35,35.35,35.19,35.22,440792.0,33.259,33.259,33.1084,33.1366,440792.0
2018-12-04 11:30:00,35.22,35.22,35.1,35.12,331558.0,33.1366,33.1366,33.0237,33.0426,331558.0
2018-12-04 11:40:00,35.13,35.18,35.11,35.14,193243.0,33.052,33.099,33.0331,33.0614,193243.0
2018-12-04 11:50:00,35.14,35.2,35.12,35.19,72079.0,33.0614,33.1178,33.0426,33.1084,72079.0
2018-12-04 12:00:00,35.19,35.25,34.96,35.0,185511.0,33.1084,33.1649,32.892,32.9297,185511.0
2018-12-04 12:10:00,35.0,35.01,34.87,34.94,279319.0,32.9297,32.9391,32.8073,32.8732,279319.0
2018-12-04 12:20:00,34.93,34.94,34.8,34.8,207729.0,32.8638,32.8732,32.7415,32.7415,207729.0
2018-12-04 12:30:00,34.79,34.91,34.74,34.87,332841.0,32.7321,32.845,32.685,32.8073,332841.0
2018-12-04 12:40:00,34.86,34.93,34.84,34.88,128017.0,32.7979,32.8638,32.7791,32.8168,128017.0
2018-12-04 12:50:00,34.88,34.9,34.83,34.85,146531.0,32.8168,32.8356,32.7697,32.7885,146531.0
2018-12-04 13:00:00,34.85,34.93,34.8,34.87,151129.0,32.7885,32.8638,32.7415,32.8073,151129.0
2018-12-04 13:10:00,34.87,34.88,34.78,34.87,107235.0,32.8073,32.8168,32.7227,32.8073,107235.0
2018-12-04 13:20:00,34.86,34.88,34.68,34.73,159729.0,32.7979,32.8168,32.6286,32.6756,159729.0
2018-12-04 13:30:00,34.72,34.75,34.57,34.58,256209.0,32.6662,32.6944,32.5251,32.5345,256209.0
2018-12-04 13:40:00,34.58,34.76,34.52,34.75,221725.0,32.5345,32.7039,32.478,32.6944,221725.0
2018-12-04 13:50:00,34.75,34.91,34.74,34.86,131730.0,32.6944,32.845,32.685,32.7979,131730.0
2018-12-04 14:00:00,34.86,34.86,34.77,34.85,94187.0,32.7979,32.7979,32.7133,32.7885,94187.0
2018-12-04 14:10:00,34.84,34.92,34.83,34.9,160547.0,32.7791,32.8544,32.7697,32.8356,160547.0
2018-12-04 14:20:00,34.91,34.91,34.8,34.82,70849.0,32.845,32.845,32.7415,32.7603,70849.0
2018-12-04 14:30:00,34.83,34.96,34.83,34.9,199473.0,32.7697,32.892,32.7697,32.8356,199473.0
2018-12-04 14:40:00,34.89,34.96,34.86,34.93,146194.0,32.8262,32.892,32.7979,32.8638,146194.0
2018-12-04 14:50:00,34.93,34.94,34.76,34.76,184819.0,32.8638,32.8732,32.7039,32.7039,184819.0
2018-12-04 15:00:00,34.76,34.76,34.6,34.6,125502.0,32.7039,32.7039,32.5533,32.5533,125502.0
2018-12-04 15:10:00,34.6,34.67,34.54,34.55,140258.0,32.5533,32.6192,32.4969,32.5063,140258.0
2018-12-04 15:20:00,34.55,34.61,34.48,34.49,342839.0,32.5063,32.5627,32.4404,32.4498,342839.0
2018-12-04 15:30:00,34.49,34.55,34.41,34.44,468160.0,32.4498,32.5063,32.3746,32.4028,468160.0
2018-12-04 15:40:00,34.44,34.44,34.37,34.41,447295.0,32.4028,32.4028,32.3369,32.3746,447295.0
2018-12-04 15:50:00,34.4,34.44,34.32,34.38,607127.0,32.3651,32.4028,32.2899,32.3463,607127.0
2018-12-06 09:30:00,33.94,34.16,33.7,34.14,318600.0,31.9324,32.1393,31.7066,32.1205,318600.0
2018-12-06 09:40:00,34.12,34.18,33.98,34.03,247855.0,32.1017,32.1582,31.97,32.017,247855.0
2018-12-06 09:50:00,34.03,34.05,33.87,33.9,293319.0,32.017,32.0359,31.8665,31.8947,293319.0
2018-12-06 10:00:00,33.9,34.25,33.87,34.25,240973.0,31.8947,32.224,31.8665,32.224,240973.0
2018-12-06 10:10:00,34.25,34.3,34.15,34.16,264491.0,32.224,32.2711,32.1299,32.1393,264491.0
2018-12-06 10:20:00,34.17,34.36,34.15,34.27,314922.0,32.1488,32.3275,32.1299,32.2428,314922.0
2018-12-06 10:30:00,34.27,34.29,34.09,34.19,218465.0,32.2428,32.2617,32.0735,32.1676,218465.0
2018-12-06 10:40:00,34.19,34.27,34.12,34.21,157407.0,32.1676,32.2428,32.1017,32.1864,157407.0
2018-12-06 10:50:00,34.2,34.34,34.11,34.18,306598.0,32.177,32.3087,32.0923,32.1582,306598.0
2018-12-06 11:00:00,34.17,34.21,34.06,34.07,185724.0,32.1488,32.1864,32.0453,32.0547,185724.0
2018-12-06 11:10:00,34.07,34.14,34.02,34.08,252464.0,32.0547,32.1205,32.0076,32.0641,252464.0
2018-12-06 11:20:00,34.07,34.1,33.92,33.94,156411.0,32.0547,32.0829,31.9135,31.9324,156411.0
2018-12-06 11:30:00,33.94,34.01,33.93,33.96,182111.0,31.9324,31.9982,31.9229,31.9512,182111.0
2018-12-06 11:40:00,33.96,34.19,33.95,34.13,201079.0,31.9512,32.1676,31.9418,32.1111,201079.0
2018-12-06 11:50:00,34.13,34.21,34.11,34.17,137048.0,32.1111,32.1864,32.0923,32.1488,137048.0
2018-12-06 12:00:00,34.18,34.26,34.16,34.23,79236.0,32.1582,32.2334,32.1393,32.2052,79236.0
2018-12-06 12:10:00,34.23,34.37,34.21,34.28,154225.0,32.2052,32.3369,32.1864,32.2522,154225.0
2018-12-06 12:20:00,34.27,34.46,34.25,34.45,136719.0,32.2428,32.4216,32.224,32.4122,136719.0
2018-12-06 12:30:00,34.45,34.49,34.36,34.37,182329.0,32.4122,32.4498,32.3275,32.3369,182329.0
2018-12-06 12:40:00,34.37,34.48,34.36,34.45,137594.0,32.3369,32.4404,32.3275,32.4122,137594.0
2018-12-06 12:50:00,34.44,34.52,34.4,34.43,110743.0,32.4028,32.478,32.3651,32.3934,110743.0
2018-12-06 13:00:00,34.43,34.44,34.28,34.29,73074.0,32.3934,32.4028,32.2522,32.2617,73074.0
2018-12-06 13:10:00,34.29,34.33,34.25,34.26,80865.0,32.2617,32.2993,32.224,32.2334,80865.0
2018-12-06 13:20:00,34.26,34.31,34.23,34.28,77728.0,32.2334,32.2805,32.2052,32.2522,77728.0
2018-12-06 13:30:00,34.27,34.32,34.2,34.28,88381.0,32.2428,32.2899,32.177,32.2522,88381.0
2018-12-06 13:40:00,34.3,34.47,34.3,34.47,121142.0,32.2711,32.431,32.2711,32.431,121142.0
2018-12-06 13:50:00,34.48,34.5,34.43,34.5,101527.0,32.4404,32.4592,32.3934,32.4592,101527.0
2018-12-06 14:00:00,34.5,34.55,34.4,34.41,126047.0,32.4592,32.5063,32.3651,32.3746,126047.0
2018-12-06 14:10:00,34.41,34.42,34.28,34.28,103388.0,32.3746,32.384,32.2522,32.2522,103388.0
2018-12-06 14:20:00,34.29,34.39,34.26,34.38,112465.0,32.2617,32.3557,32.2334,32.3463,112465.0
2018-12-06 14:30:00,34.38,34.39,34.3,34.34,90200.0,32.3463,32.3557,32.2711,32.3087,90200.0
2018-12-06 14:40:00,34.35,34.41,34.22,34.26,123056.0,32.3181,32.3746,32.1958,32.2334,123056.0
2018-12-06 14:50:00,34.27,34.44,34.27,34.42,156884.0,32.2428,32.4028,32.2428,32.384,156884.0
2018-12-06 15:00:00,34.42,34.51,34.35,34.4,205440.0,32.384,32.4686,32.3181,32.3651,205440.0
2018-12-06 15:10:00,34.4,34.45,34.36,34.41,123794.0,32.3651,32.4122,32.3275,32.3746,123794.0
2018-12-06 15:20:00,34.4,34.46,34.36,34.45,148923.0,32.3651,32.4216,32.3275,32.4122,148923.0
2018-12-06 15:30:00,34.45,34.59,34.44,34.58,297850.0,32.4122,32.5439,32.4028,32.5345,297850.0
2018-12-06 15:40:00,34.58,34.66,34.5,34.65,323015.0,32.5345,32.6098,32.4592,32.6004,323015.0
2018-12-06 15:50:00,34.65,34.72,34.64,34.7,699370.0,32.6004,32.6662,32.591,32.6474,699370.0
2018-12-07 09:30:00,34.57,34.89,34.57,34.89,164978.0,32.5251,32.8262,32.5251,32.8262,164978.0
2018-12-07 09:40:00,34.89,35.05,34.86,34.87,275053.0,32.8262,32.9767,32.7979,32.8073,275053.0
2018-12-07 09:50:00,34.86,35.04,34.82,34.94,196510.0,32.7979,32.9673,32.7603,32.8732,196510.0
2018-12-07 10:00:00,34.94,35.08,34.94,35.08,530973.0,32.8732,33.0049,32.8732,33.0049,530973.0
2018-12-07 10:10:00,35.07,35.11,34.93,34.95,305921.0,32.9955,33.0331,32.8638,32.8826,305921.0
2018-12-07 10:20:00,34.94,35.02,34.86,34.88,131592.0,32.8732,32.9485,32.7979,32.8168,131592.0
2018-12-07 10:30:00,34.87,34.91,34.76,34.78,142561.0,32.8073,32.845,32.7039,32.7227,142561.0
2018-12-07 10:40:00,34.77,34.94,34.74,34.89,165672.0,32.7133,32.8732,32.685,32.8262,165672.0
2018-12-07 10:50:00,34.89,34.96,34.84,34.96,94044.0,32.8262,32.892,32.7791,32.892,94044.0
2018-12-07 11:00:00,34.96,35.0,34.73,34.75,145612.0,32.892,32.9297,32.6756,32.6944,145612.0
2018-12-07 11:10:00,34.72,34.77,34.66,34.71,150327.0,32.6662,32.7133,32.6098,32.6568,150327.0
2018-12-07 11:20:00,34.69,34.75,34.66,34.73,145281.0,32.638,32.6944,32.6098,32.6756,145281.0
2018-12-07 11:30:00,34.73,34.82,34.68,34.79,692581.0,32.6756,32.7603,32.6286,32.7321,692581.0
2018-12-07 11:40:00,34.8,34.86,34.77,34.81,73833.0,32.7415,32.7979,32.7133,32.7509,73833.0
2018-12-07 11:50:00,34.8,34.8,34.6,34.61,207762.0,32.7415,32.7415,32.5533,32.5627,207762.0
2018-12-07 12:00:00,34.6,34.7,34.6,34.65,73881.0,32.5533,32.6474,32.5533,32.6004,73881.0
2018-12-07 12:10:00,34.65,34.71,34.52,34.54,322495.0,32.6004,32.6568,32.478,32.4969,322495.0
2018-12-07 12:20:00,34.54,34.64,34.54,34.57,130879.0,32.4969,32.591,32.4969,32.5251,130879.0
2018-12-07 12:30:00,34.56,34.57,34.48,34.51,122250.0,32.5157,32.5251,32.4404,32.4686,122250.0
2018-12-07 12:40:00,34.51,34.52,34.45,34.45,100462.0,32.4686,32.478,32.4122,32.4122,100462.0
2018-12-07 12:50:00,34.45,34.66,34.45,34.64,142315.0,32.4122,32.6098,32.4122,32.591,142315.0
2018-12-07 13:00:00,34.63,34.72,34.6,34.6,116634.0,32.5815,32.6662,32.5533,32.5533,116634.0
2018-12-07 13:10:00,34.6,34.62,34.44,34.46,70969.0,32.5533,32.5721,32.4028,32.4216,70969.0
2018-12-07 13:20:00,34.46,34.58,34.46,34.55,112816.0,32.4216,32.5345,32.4216,32.5063,112816.0
2018-12-07 13:30:00,34.55,34.56,34.46,34.5,107012.0,32.5063,32.5157,32.4216,32.4592,107012.0
2018-12-07 13:40:00,34.5,34.55,34.45,34.46,63750.0,32.4592,32.5063,32.4122,32.4216,63750.0
2018-12-07 13:50:00,34.45,34.47,34.38,34.4,138098.0,32.4122,32.431,32.3463,32.3651,138098.0
2018-12-07 14:00:00,34.39,34.39,34.27,34.3,174089.0,32.3557,32.3557,32.2428,32.2711,174089.0
2018-12-07 14:10:00,34.3,34.45,34.25,34.44,156563.0,32.2711,32.4122,32.224,32.4028,156563.0
2018-12-07 14:20:00,34.45,34.5,34.37,34.44,126783.0,32.4122,32.4592,32.3369,32.4028,126783.0
2018-12-07 14:30:00,34.44,34.46,34.36,34.37,114890.0,32.4028,32.4216,32.3275,32.3369,114890.0
2018-12-07 14:40:00,34.36,34.38,34.25,34.34,132154.0,32.3275,32.3463,32.224,32.3087,132154.0
2018-12-07 14:50:00,34.35,34.39,34.2,34.23,172187.0,32.3181,32.3557,32.177,32.2052,172187.0
2018-12-07 15:00:00,34.24,34.29,34.16,34.29,172405.0,32.2146,32.2617,32.1393,32.2617,172405.0
2018-12-07 15:10:00,34.29,34.34,34.21,34.27,210454.0,32.2617,32.3087,32.1864,32.2428,210454.0
2018-12-07 15:20:00,34.27,34.33,34.2,34.3,187071.0,32.2428,32.2993,32.177,32.2711,187071.0
2018-12-07 15:30:00,34.29,34.47,34.24,34.31,349325.0,32.2617,32.431,32.2146,32.2805,349325.0
2018-12-07 15:40:00,34.31,34.36,34.24,34.24,375215.0,32.2805,32.3275,32.2146,32.2146,375215.0
2018-12-07 15:50:00,34.25,34.34,34.24,34.25,1034229.0,32.224,32.3087,32.2146,32.224,1034229.0
2018-12-10 09:30:00,34.35,34.46,34.04,34.4,463170.0,32.3181,32.4216,32.0264,32.3651,463170.0
2018-12-10 09:40:00,34.41,34.41,34.0,34.01,190032.0,32.3746,32.3746,31.9888,31.9982,190032.0
2018-12-10 09:50:00,34.0,34.04,33.81,33.98,332366.0,31.9888,32.0264,31.81,31.97,332366.0
2018-12-10 10:00:00,33.97,34.03,33.84,33.93,203078.0,31.9606,32.017,31.8383,31.9229,203078.0
2018-12-10 10:10:00,33.93,34.05,33.85,34.02,224185.0,31.9229,32.0359,31.8477,32.0076,224185.0
2018-12-10 10:20:00,34.02,34.04,33.89,33.92,162074.0,32.0076,32.0264,31.8853,31.9135,162074.0
2018-12-10 10:30:00,33.91,33.93,33.75,33.75,226993.0,31.9041,31.9229,31.7536,31.7536,226993.0
2018-12-10 10:40:00,33.74,33.81,33.68,33.78,248637.0,31.7442,31.81,31.6877,31.7818,248637.0
2018-12-10 10:50:00,33.79,33.79,33.58,33.61,224234.0,31.7912,31.7912,31.5937,31.6219,224234.0
2018-12-10 11:00:00,33.62,33.63,33.4,33.4,376977.0,31.6313,31.6407,31.4243,31.4243,376977.0
2018-12-10 11:10:00,33.39,33.47,33.3,33.35,230134.0,31.4149,31.4902,31.3302,31.3773,230134.0
2018-12-10 11:20:00,33.35,33.45,33.29,33.45,258136.0,31.3773,31.4713,31.3208,31.4713,258136.0
2018-12-10 11:30:00,33.44,33.65,33.43,33.61,264094.0,31.4619,31.6595,31.4525,31.6219,264094.0
2018-12-10 11:40:00,33.61,33.71,33.57,33.65,205747.0,31.6219,31.716,31.5842,31.6595,205747.0
2018-12-10 11:50:00,33.65,33.67,33.49,33.51,170924.0,31.6595,31.6783,31.509,31.5278,170924.0
2018-12-10 12:00:00,33.5,33.54,33.45,33.5,133394.0,31.5184,31.556,31.4713,31.5184,133394.0
2018-12-10 12:10:00,33.5,33.57,33.47,33.49,171201.0,31.5184,31.5842,31.4902,31.509,171201.0
2018-12-10 12:20:00,33.48,33.53,33.44,33.47,99809.0,31.4996,31.5466,31.4619,31.4902,99809.0
2018-12-10 12:30:00,33.47,33.63,33.47,33.59,93967.0,31.4902,31.6407,31.4902,31.6031,93967.0
2018-12-10 12:40:00,33.59,33.76,33.59,33.76,102819.0,31.6031,31.763,31.6031,31.763,102819.0
2018-12-10 12:50:00,33.76,33.83,33.72,33.73,132533.0,31.763,31.8289,31.7254,31.7348,132533.0
2018-12-10 13:00:00,33.73,33.76,33.69,33.7,92175.0,31.7348,31.763,31.6971,31.7066,92175.0
2018-12-10 13:10:00,33.7,33.79,33.67,33.73,149842.0,31.7066,31.7912,31.6783,31.7348,149842.0
2018-12-10 13:20:00,33.73,33.76,33.64,33.65,91921.0,31.7348,31.763,31.6501,31.6595,91921.0
2018-12-10 13:30:00,33.64,33.76,33.64,33.72,75918.0,31.6501,31.763,31.6501,31.7254,75918.0
2018-12-10 13:40:00,33.72,33.75,33.67,33.73,46558.0,31.7254,31.7536,31.6783,31.7348,46558.0
2018-12-10 13:50:00,33.73,33.82,33.73,33.73,63463.0,31.7348,31.8195,31.7348,31.7348,63463.0
2018-12-10 14:00:00,33.73,33.77,33.7,33.74,89337.0,31.7348,31.7724,31.7066,31.7442,89337.0
2018-12-10 14:10:00,33.73,33.74,33.6,33.63,65425.0,31.7348,31.7442,31.6125,31.6407,65425.0
2018-12-10 14:20:00,33.63,33.68,33.59,33.65,73704.0,31.6407,31.6877,31.6031,31.6595,73704.0
2018-12-10 14:30:00,33.65,33.81,33.65,33.78,90214.0,31.6595,31.81,31.6595,31.7818,90214.0
2018-12-10 14:40:00,33.78,33.83,33.76,33.77,44205.0,31.7818,31.8289,31.763,31.7724,44205.0
2018-12-10 14:50:00,33.78,33.81,33.63,33.65,118350.0,31.7818,31.81,31.6407,31.6595,118350.0
2018-12-10 15:00:00,33.64,33.68,33.62,33.66,130661.0,31.6501,31.6877,31.6313,31.6689,130661.0
2018-12-10 15:10:00,33.66,33.67,33.54,33.56,119038.0,31.6689,31.6783,31.556,31.5748,119038.0
2018-12-10 15:20:00,33.57,33.63,33.57,33.63,57539.0,31.5842,31.6407,31.5842,31.6407,57539.0
2018-12-10 15:30:00,33.64,33.82,33.63,33.78,267000.0,31.6501,31.8195,31.6407,31.7818,267000.0
2018-12-10 15:40:00,33.78,33.8,33.71,33.71,265230.0,31.7818,31.8006,31.716,31.716,265230.0
2018-12-10 15:50:00,33.71,33.73,33.67,33.68,319637.0,31.716,31.7348,31.6783,31.6877,319637.0
2018-12-11 09:30:00,34.04,34.27,34.0,34.06,149243.0,32.0264,32.2428,31.9888,32.0453,149243.0
2018-12-11 09:40:00,34.07,34.19,34.04,34.08,202821.0,32.0547,32.1676,32.0264,32.0641,202821.0
2018-12-11 09:50:00,34.06,34.19,34.05,34.09,101205.0,32.0453,32.1676,32.0359,32.0735,101205.0
2018-12-11 10:00:00,34.09,34.3,34.07,34.23,163329.0,32.0735,32.2711,32.0547,32.2052,163329.0
2018-12-11 10:10:00,34.23,34.23,34.03,34.1,118660.0,32.2052,32.2052,32.017,32.0829,118660.0
2018-12-11 10:20:00,34.1,34.26,34.1,34.24,131640.0,32.0829,32.2334,32.0829,32.2146,131640.0
2018-12-11 10:30:00,34.24,34.27,34.13,34.24,88510.0,32.2146,32.2428,32.1111,32.2146,88510.0
2018-12-11 10:40:00,34.24,34.26,34.01,34.03,142148.0,32.2146,32.2334,31.9982,32.017,142148.0
2018-12-11 10:50:00,34.02,34.09,34.01,34.09,93887.0,32.0076,32.0735,31.9982,32.0735,93887.0
2018-12-11 11:00:00,34.09,34.11,34.02,34.11,82733.0,32.0735,32.0923,32.0076,32.0923,82733.0
2018-12-11 11:10:00,34.11,34.13,33.9,33.97,118247.0,32.0923,32.1111,31.8947,31.9606,118247.0
2018-12-11 11:20:00,33.97,33.99,33.88,33.93,159820.0,31.9606,31.9794,31.8759,31.9229,159820.0
2018-12-11 11:30:00,33.92,33.95,33.85,33.95,64512.0,31.9135,31.9418,31.8477,31.9418,64512.0
2018-12-11 11:40:00,33.94,33.94,33.85,33.91,104752.0,31.9324,31.9324,31.8477,31.9041,104752.0
2018-12-11 11:50:00,33.92,33.97,33.9,33.91,60188.0,31.9135,31.9606,31.8947,31.9041,60188.0
2018-12-11 12:00:00,33.91,33.91,33.74,33.81,136549.0,31.9041,31.9041,31.7442,31.81,136549.0
2018-12-11 12:10:00,33.81,33.81,33.69,33.72,79195.0,31.81,31.81,31.6971,31.7254,79195.0
2018-12-11 12:20:00,33.71,33.8,33.68,33.73,235953.0,31.716,31.8006,31.6877,31.7348,235953.0
2018-12-11 12:30:00,33.72,33.75,33.65,33.69,52913.0,31.7254,31.7536,31.6595,31.6971,52913.0
2018-12-11 12:40:00,33.69,33.78,33.68,33.75,76571.0,31.6971,31.7818,31.6877,31.7536,76571.0
2018-12-11 12:50:00,33.75,33.75,33.68,33.69,44132.0,31.7536,31.7536,31.6877,31.6971,44132.0
2018-12-11 13:00:00,33.69,33.7,33.64,33.66,45322.0,31.6971,31.7066,31.6501,31.6689,45322.0
2018-12-11 13:10:00,33.66,33.71,33.61,33.7,46305.0,31.6689,31.716,31.6219,31.7066,46305.0
2018-12-11 13:20:00,33.7,33.75,33.59,33.59,54067.0,31.7066,31.7536,31.6031,31.6031,54067.0
2018-12-11 13:30:00,33.58,33.58,33.52,33.55,51689.0,31.5937,31.5937,31.5372,31.5654,51689.0
2018-12-11 13:40:00,33.55,33.55,33.38,33.41,109304.0,31.5654,31.5654,31.4055,31.4337,109304.0
2018-12-11 13:50:00,33.41,33.48,33.37,33.44,73167.0,31.4337,31.4996,31.3961,31.4619,73167.0
2018-12-11 14:00:00,33.44,33.51,33.41,33.45,78966.0,31.4619,31.5278,31.4337,31.4713,78966.0
2018-12-11 14:10:00,33.45,33.55,33.4,33.55,66384.0,31.4713,31.5654,31.4243,31.5654,66384.0
2018-12-11 14:20:00,33.54,33.68,33.52,33.67,81797.0,31.556,31.6877,31.5372,31.6783,81797.0
2018-12-11 14:30:00,33.67,33.72,33.62,33.65,132664.0,31.6783,31.7254,31.6313,31.6595,132664.0
2018-12-11 14:40:00,33.65,33.74,33.63,33.65,102015.0,31.6595,31.7442,31.6407,31.6595,102015.0
2018-12-11 14:50:00,33.65,33.69,33.61,33.64,82971.0,31.6595,31.6971,31.6219,31.6501,82971.0
2018-12-11 15:00:00,33.64,33.66,33.57,33.65,108423.0,31.6501,31.6689,31.5842,31.6595,108423.0
2018-12-11 15:10:00,33.65,33.78,33.65,33.68,175772.0,31.6595,31.7818,31.6595,31.6877,175772.0
2018-12-11 15:20:00,33.67,33.68,33.61,33.61,62189.0,31.6783,31.6877,31.6219,31.6219,62189.0
2018-12-11 15:30:00,33.6,33.71,33.57,33.58,65724.0,31.6125,31.716,31.5842,31.5937,65724.0
2018-12-11 15:40:00,33.57,33.58,33.5,33.5,190114.0,31.5842,31.5937,31.5184,31.5184,190114.0
2018-12-11 15:50:00,33.51,33.52,33.42,33.43,233884.0,31.5278,31.5372,31.4431,31.4525,233884.0
2018-12-12 09:30:00,33.69,33.94,33.69,33.83,173312.0,31.6971,31.9324,31.6971,31.8289,173312.0
2018-12-12 09:40:00,33.83,33.83,33.55,33.64,154231.0,31.8289,31.8289,31.5654,31.6501,154231.0
2018-12-12 09:50:00,33.65,33.73,33.6,33.71,77846.0,31.6595,31.7348,31.6125,31.716,77846.0
2018-12-12 10:00:00,33.71,33.76,33.62,33.75,171131.0,31.716,31.763,31.6313,31.7536,171131.0
2018-12-12 10:10:00,33.75,33.93,33.73,33.93,108659.0,31.7536,31.9229,31.7348,31.9229,108659.0
2018-12-12 10:20:00,33.92,33.92,33.83,33.88,98212.0,31.9135,31.9135,31.8289,31.8759,98212.0
2018-12-12 10:30:00,33.88,33.99,33.86,33.88,205451.0,31.8759,31.9794,31.8571,31.8759,205451.0
2018-12-12 10:40:00,33.87,34.0,33.85,34.0,166429.0,31.8665,31.9888,31.8477,31.9888,166429.0
2018-12-12 10:50:00,34.01,34.15,34.01,34.06,169915.0,31.9982,32.1299,31.9982,32.0453,169915.0
2018-12-12 11:00:00,34.07,34.09,33.98,34.03,92922.0,32.0547,32.0735,31.97,32.017,92922.0
2018-12-12 11:10:00,34.02,34.09,33.97,34.01,83723.0,32.0076,32.0735,31.9606,31.9982,83723.0
2018-12-12 11:20:00,34.0,34.04,33.96,34.0,121082.0,31.9888,32.0264,31.9512,31.9888,121082.0
2018-12-12 11:30:00,34.0,34.01,33.89,33.94,104443.0,31.9888,31.9982,31.8853,31.9324,104443.0
2018-12-12 11:40:00,33.92,34.07,33.92,34.06,123938.0,31.9135,32.0547,31.9135,32.0453,123938.0
2018-12-12 11:50:00,34.06,34.1,34.02,34.1,355816.0,32.0453,32.0829,32.0076,32.0829,355816.0
2018-12-12 12:00:00,34.11,34.16,34.06,34.12,153970.0,32.0923,32.1393,32.0453,32.1017,153970.0
2018-12-12 12:10:00,34.12,34.13,34.05,34.13,58501.0,32.1017,32.1111,32.0359,32.1111,58501.0
2018-12-12 12:20:00,34.12,34.15,34.07,34.13,59043.0,32.1017,32.1299,32.0547,32.1111,59043.0
2018-12-12 12:30:00,34.14,34.16,34.07,34.08,50993.0,32.1205,32.1393,32.0547,32.0641,50993.0
2018-12-12 12:40:00,34.11,34.19,34.11,34.17,65817.0,32.0923,32.1676,32.0923,32.1488,65817.0
2018-12-12 12:50:00,34.17,34.26,34.17,34.23,54925.0,32.1488,32.2334,32.1488,32.2052,54925.0
2018-12-12 13:00:00,34.23,34.29,34.22,34.26,28416.0,32.2052,32.2617,32.1958,32.2334,28416.0
2018-12-12 13:10:00,34.27,34.31,34.24,34.24,49656.0,32.2428,32.2805,32.2146,32.2146,49656.0
2018-12-12 13:20:00,34.24,34.27,34.22,34.26,25873.0,32.2146,32.2428,32.1958,32.2334,25873.0
2018-12-12 13:30:00,34.26,34.28,34.24,34.25,116916.0,32.2334,32.2522,32.2146,32.224,116916.0
2018-12-12 13:40:00,34.24,34.26,34.21,34.26,133501.0,32.2146,32.2334,32.1864,32.2334,133501.0
2018-12-12 13:50:00,34.26,34.28,34.2,34.24,98458.0,32.2334,32.2522,32.177,32.2146,98458.0
2018-12-12 14:00:00,34.23,34.24,34.14,34.15,63994.0,32.2052,32.2146,32.1205,32.1299,63994.0
2018-12-12 14:10:00,34.15,34.16,34.09,34.16,46005.0,32.1299,32.1393,32.0735,32.1393,46005.0
2018-12-12 14:20:00,34.16,34.18,34.04,34.06,73677.0,32.1393,32.1582,32.0264,32.0453,73677.0
2018-12-12 14:30:00,34.06,34.08,33.99,34.02,122253.0,32.0453,32.0641,31.9794,32.0076,122253.0
2018-12-12 14:40:00,34.02,34.03,33.96,33.98,87874.0,32.0076,32.017,31.9512,31.97,87874.0
2018-12-12 14:50:00,33.97,34.05,33.95,34.03,94289.0,31.9606,32.0359,31.9418,32.017,94289.0
2018-12-12 15:00:00,34.02,34.06,33.99,34.06,76780.0,32.0076,32.0453,31.9794,32.0453,76780.0
2018-12-12 15:10:00,34.05,34.07,33.94,33.96,84496.0,32.0359,32.0547,31.9324,31.9512,84496.0
2018-12-12 15:20:00,33.96,33.99,33.91,33.93,122699.0,31.9512,31.9794,31.9041,31.9229,122699.0
2018-12-12 15:30:00,33.93,34.0,33.93,34.0,82328.0,31.9229,31.9888,31.9229,31.9888,82328.0
2018-12-12 15:40:00,34.01,34.03,33.92,33.94,115602.0,31.9982,32.017,31.9135,31.9324,115602.0
2018-12-12 15:50:00,33.94,33.94,33.84,33.85,176392.0,31.9324,31.9324,31.8383,31.8477,176392.0
2018-12-13 09:30:00,33.92,34.1,33.88,34.05,109399.0,31.9135,32.0829,31.8759,32.0359,109399.0
2018-12-13 09:40:00,34.06,34.07,33.83,33.88,138699.0,32.0453,32.0547,31.8289,31.8759,138699.0
2018-12-13 09:50:00,33.87,33.89,33.75,33.82,76509.0,31.8665,31.8853,31.7536,31.8195,76509.0
2018-12-13 10:00:00,33.82,33.99,33.81,33.87,98784.0,31.8195,31.9794,31.81,31.8665,98784.0
2018-12-13 10:10:00,33.87,34.0,33.83,33.85,60990.0,31.8665,31.9888,31.8289,31.8477,60990.0
2018-12-13 10:20:00,33.85,33.92,33.81,33.83,56859.0,31.8477,31.9135,31.81,31.8289,56859.0
2018-12-13 10:30:00,33.83,33.9,33.79,33.85,67550.0,31.8289,31.8947,31.7912,31.8477,67550.0
2018-12-13 10:40:00,33.83,33.87,33.79,33.86,72511.0,31.8289,31.8665,31.7912,31.8571,72511.0
2018-12-13 10:50:00,33.86,33.96,33.8,33.94,146129.0,31.8571,31.9512,31.8006,31.9324,146129.0
2018-12-13 11:00:00,33.94,34.02,33.85,34.0,98211.0,31.9324,32.0076,31.8477,31.9888,98211.0
2018-12-13 11:10:00,34.0,34.0,33.87,33.88,62450.0,31.9888,31.9888,31.8665,31.8759,62450.0
2018-12-13 11:20:00,33.88,33.88,33.78,33.78,75508.0,31.8759,31.8759,31.7818,31.7818,75508.0
2018-12-13 11:30:00,33.77,33.9,33.76,33.88,74135.0,31.7724,31.8947,31.763,31.8759,74135.0
2018-12-13 11:40:00,33.88,34.0,33.86,33.91,79520.0,31.8759,31.9888,31.8571,31.9041,79520.0
2018-12-13 11:50:00,33.89,33.93,33.83,33.85,90895.0,31.8853,31.9229,31.8289,31.8477,90895.0
2018-12-13 12:00:00,33.84,33.87,33.75,33.75,81257.0,31.8383,31.8665,31.7536,31.7536,81257.0
2018-12-13 12:10:00,33.75,33.78,33.71,33.75,155471.0,31.7536,31.7818,31.716,31.7536,155471.0
2018-12-13 12:20:00,33.74,33.75,33.69,33.7,37405.0,31.7442,31.7536,31.6971,31.7066,37405.0
2018-12-13 12:30:00,33.7,33.8,33.69,33.8,67331.0,31.7066,31.8006,31.6971,31.8006,67331.0
2018-12-13 12:40:00,33.78,33.79,33.72,33.74,22282.0,31.7818,31.7912,31.7254,31.7442,22282.0
2018-12-13 12:50:00,33.75,33.77,33.67,33.7,31200.0,31.7536,31.7724,31.6783,31.7066,31200.0
2018-12-13 13:00:00,33.7,33.71,33.61,33.67,48717.0,31.7066,31.716,31.6219,31.6783,48717.0
2018-12-13 13:10:00,33.66,33.73,33.62,33.65,32309.0,31.6689,31.7348,31.6313,31.6595,32309.0
2018-12-13 13:20:00,33.66,33.68,33.59,33.65,53604.0,31.6689,31.6877,31.6031,31.6595,53604.0
2018-12-13 13:30:00,33.66,33.74,33.63,33.73,47766.0,31.6689,31.7442,31.6407,31.7348,47766.0
2018-12-13 13:40:00,33.75,33.76,33.64,33.64,34828.0,31.7536,31.763,31.6501,31.6501,34828.0
2018-12-13 13:50:00,33.63,33.66,33.59,33.61,45335.0,31.6407,31.6689,31.6031,31.6219,45335.0
2018-12-13 14:00:00,33.61,33.65,33.55,33.58,47205.0,31.6219,31.6595,31.5654,31.5937,47205.0
2018-12-13 14:10:00,33.58,33.63,33.56,33.63,27879.0,31.5937,31.6407,31.5748,31.6407,27879.0
2018-12-13 14:20:00,33.64,33.65,33.56,33.62,80801.0,31.6501,31.6595,31.5748,31.6313,80801.0
2018-12-13 14:30:00,33.61,33.61,33.49,33.5,43393.0,31.6219,31.6219,31.509,31.5184,43393.0
2018-12-13 14:40:00,33.49,33.52,33.46,33.46,20664.0,31.509,31.5372,31.4808,31.4808,20664.0
2018-12-13 14:50:00,33.46,33.54,33.46,33.53,31168.0,31.4808,31.556,31.4808,31.5466,31168.0
2018-12-13 15:00:00,33.54,33.56,33.51,33.51,28850.0,31.556,31.5748,31.5278,31.5278,28850.0
2018-12-13 15:10:00,33.5,33.6,33.5,33.59,44751.0,31.5184,31.6125,31.5184,31.6031,44751.0
2018-12-13 15:20:00,33.6,33.63,33.55,33.55,26307.0,31.6125,31.6407,31.5654,31.5654,26307.0
2018-12-13 15:30:00,33.55,33.6,33.51,33.54,68500.0,31.5654,31.6125,31.5278,31.556,68500.0
2018-12-13 15:40:00,33.55,33.62,33.54,33.55,66201.0,31.5654,31.6313,31.556,31.5654,66201.0
2018-12-13 15:50:00,33.56,33.57,33.52,33.53,139087.0,31.5748,31.5842,31.5372,31.5466,139087.0
2018-12-14 09:30:00,33.23,33.61,33.17,33.61,118682.0,31.2644,31.6219,31.2079,31.6219,118682.0
2018-12-14 09:40:00,33.61,33.73,33.59,33.63,125599.0,31.6219,31.7348,31.6031,31.6407,125599.0
2018-12-14 09:50:00,33.63,33.66,33.57,33.65,106464.0,31.6407,31.6689,31.5842,31.6595,106464.0
2018-12-14 10:00:00,33.64,33.68,33.55,33.68,262656.0,31.6501,31.6877,31.5654,31.6877,262656.0
2018-12-14 10:10:00,33.69,33.73,33.64,33.71,262654.0,31.6971,31.7348,31.6501,31.716,262654.0
2018-12-14 10:20:00,33.72,33.76,33.63,33.65,334996.0,31.7254,31.763,31.6407,31.6595,334996.0
2018-12-14 10:30:00,33.64,33.7,33.53,33.7,72090.0,31.6501,31.7066,31.5466,31.7066,72090.0
2018-12-14 10:40:00,33.69,33.73,33.61,33.68,58748.0,31.6971,31.7348,31.6219,31.6877,58748.0
2018-12-14 10:50:00,33.67,33.7,33.54,33.54,88498.0,31.6783,31.7066,31.556,31.556,88498.0
2018-12-14 11:00:00,33.54,33.69,33.54,33.68,238218.0,31.556,31.6971,31.556,31.6877,238218.0
2018-12-14 11:10:00,33.69,33.71,33.65,33.68,246083.0,31.6971,31.716,31.6595,31.6877,246083.0
2018-12-14 11:20:00,33.69,33.7,33.59,33.64,278523.0,31.6971,31.7066,31.6031,31.6501,278523.0
2018-12-14 11:30:00,33.65,33.72,33.62,33.68,182989.0,31.6595,31.7254,31.6313,31.6877,182989.0
2018-12-14 11:40:00,33.68,33.7,33.48,33.48,81881.0,31.6877,31.7066,31.4996,31.4996,81881.0
2018-12-14 11:50:00,33.47,33.48,33.38,33.4,70569.0,31.4902,31.4996,31.4055,31.4243,70569.0
2018-12-14 12:00:00,33.41,33.44,33.36,33.37,127796.0,31.4337,31.4619,31.3867,31.3961,127796.0
2018-12-14 12:10:00,33.36,33.49,33.36,33.47,61112.0,31.3867,31.509,31.3867,31.4902,61112.0
2018-12-14 12:20:00,33.46,33.49,33.43,33.45,36327.0,31.4808,31.509,31.4525,31.4713,36327.0
2018-12-14 12:30:00,33.45,33.5,33.4,33.41,40895.0,31.4713,31.5184,31.4243,31.4337,40895.0
2018-12-14 12:40:00,33.4,33.4,33.33,33.34,30127.0,31.4243,31.4243,31.3584,31.3678,30127.0
2018-12-14 12:50:00,33.34,33.41,33.33,33.39,35544.0,31.3678,31.4337,31.3584,31.4149,35544.0
2018-12-14 13:00:00,33.38,33.4,33.33,33.39,44298.0,31.4055,31.4243,31.3584,31.4149,44298.0
2018-12-14 13:10:00,33.39,33.43,33.38,33.38,45761.0,31.4149,31.4525,31.4055,31.4055,45761.0
2018-12-14 13:20:00,33.38,33.39,33.33,33.35,27472.0,31.4055,31.4149,31.3584,31.3773,27472.0
2018-12-14 13:30:00,33.35,33.35,33.26,33.32,52869.0,31.3773,31.3773,31.2926,31.349,52869.0
2018-12-14 13:40:00,33.32,33.41,33.32,33.37,61397.0,31.349,31.4337,31.349,31.3961,61397.0
2018-12-14 13:50:00,33.37,33.39,33.32,33.32,31610.0,31.3961,31.4149,31.349,31.349,31610.0
2018-12-14 14:00:00,33.32,33.32,33.25,33.28,38280.0,31.349,31.349,31.2832,31.3114,38280.0
2018-12-14 14:10:00,33.27,33.28,33.19,33.25,44539.0,31.302,31.3114,31.2267,31.2832,44539.0
2018-12-14 14:20:00,33.25,33.32,33.25,33.28,44643.0,31.2832,31.349,31.2832,31.3114,44643.0
2018-12-14 14:30:00,33.28,33.28,33.14,33.14,59613.0,31.3114,31.3114,31.1797,31.1797,59613.0
2018-12-14 14:40:00,33.15,33.18,33.09,33.1,132787.0,31.1891,31.2173,31.1326,31.142,132787.0
2018-12-14 14:50:00,33.1,33.23,33.08,33.22,82729.0,31.142,31.2644,31.1232,31.2549,82729.0
2018-12-14 15:00:00,33.21,33.26,33.16,33.18,65281.0,31.2455,31.2926,31.1985,31.2173,65281.0
2018-12-14 15:10:00,33.19,33.28,33.18,33.27,93095.0,31.2267,31.3114,31.2173,31.302,93095.0
2018-12-14 15:20:00,33.27,33.27,33.2,33.21,85405.0,31.302,31.302,31.2361,31.2455,85405.0
2018-12-14 15:30:00,33.2,33.21,33.12,33.13,103654.0,31.2361,31.2455,31.1609,31.1703,103654.0
2018-12-14 15:40:00,33.12,33.14,33.04,33.07,120681.0,31.1609,31.1797,31.0856,31.1138,120681.0
2018-12-14 15:50:00,33.06,33.17,33.05,33.14,243292.0,31.1044,31.2079,31.095,31.1797,243292.0
2018-12-17 09:30:00,33.17,33.26,32.85,33.07,376357.0,31.2079,31.2926,30.9068,31.1138,376357.0
2018-12-17 09:40:00,33.07,33.07,32.89,32.91,296380.0,31.1138,31.1138,30.9445,30.9633,296380.0
2018-12-17 09:50:00,32.91,33.07,32.81,33.06,129969.0,30.9633,31.1138,30.8692,31.1044,129969.0
2018-12-17 10:00:00,33.05,33.06,32.84,32.94,439671.0,31.095,31.1044,30.8974,30.9915,439671.0
2018-12-17 10:10:00,32.95,33.07,32.92,33.02,85860.0,31.0009,31.1138,30.9727,31.0668,85860.0
2018-12-17 10:20:00,33.02,33.17,33.02,33.14,203573.0,31.0668,31.2079,31.0668,31.1797,203573.0
2018-12-17 10:30:00,33.14,33.17,33.01,33.04,126465.0,31.1797,31.2079,31.0574,31.0856,126465.0
2018-12-17 10:40:00,33.03,33.22,33.02,33.22,159938.0,31.0762,31.2549,31.0668,31.2549,159938.0
2018-12-17 10:50:00,33.22,33.29,33.18,33.22,130789.0,31.2549,31.3208,31.2173,31.2549,130789.0
2018-12-17 11:00:00,33.23,33.35,33.23,33.34,161516.0,31.2644,31.3773,31.2644,31.3678,161516.0
2018-12-17 11:10:00,33.35,33.43,33.3,33.38,125540.0,31.3773,31.4525,31.3302,31.4055,125540.0
2018-12-17 11:20:00,33.4,33.46,33.39,33.4,80434.0,31.4243,31.4808,31.4149,31.4243,80434.0
2018-12-17 11:30:00,33.4,33.42,33.3,33.34,51239.0,31.4243,31.4431,31.3302,31.3678,51239.0
2018-12-17 11:40:00,33.33,33.35,33.27,33.33,55141.0,31.3584,31.3773,31.302,31.3584,55141.0
2018-12-17 11:50:00,33.34,33.4,33.32,33.37,53172.0,31.3678,31.4243,31.349,31.3961,53172.0
2018-12-17 12:00:00,33.37,33.38,33.32,33.33,73237.0,31.3961,31.4055,31.349,31.3584,73237.0
2018-12-17 12:10:00,33.33,33.33,33.26,33.28,52408.0,31.3584,31.3584,31.2926,31.3114,52408.0
2018-12-17 12:20:00,33.28,33.28,33.22,33.25,51200.0,31.3114,31.3114,31.2549,31.2832,51200.0
2018-12-17 12:30:00,33.24,33.24,33.08,33.11,65002.0,31.2738,31.2738,31.1232,31.1515,65002.0
2018-12-17 12:40:00,33.11,33.13,33.04,33.09,62553.0,31.1515,31.1703,31.0856,31.1326,62553.0
2018-12-17 12:50:00,33.09,33.12,33.0,33.02,77288.0,31.1326,31.1609,31.048,31.0668,77288.0
2018-12-17 13:00:00,33.02,33.07,32.97,33.04,64440.0,31.0668,31.1138,31.0197,31.0856,64440.0
2018-12-17 13:10:00,33.03,33.07,33.01,33.02,81480.0,31.0762,31.1138,31.0574,31.0668,81480.0
2018-12-17 13:20:00,33.02,33.08,32.96,33.04,70934.0,31.0668,31.1232,31.0103,31.0856,70934.0
2018-12-17 13:30:00,33.04,33.07,32.92,32.95,93360.0,31.0856,31.1138,30.9727,31.0009,93360.0
2018-12-17 13:40:00,32.95,33.01,32.93,32.94,74589.0,31.0009,31.0574,30.9821,30.9915,74589.0
2018-12-17 13:50:00,32.94,33.0,32.91,32.91,86503.0,30.9915,31.048,30.9633,30.9633,86503.0
2018-12-17 14:00:00,32.9,32.92,32.81,32.87,101815.0,30.9539,30.9727,30.8692,30.9257,101815.0
2018-12-17 14:10:00,32.87,32.9,32.86,32.88,68990.0,30.9257,30.9539,30.9162,30.9351,68990.0
2018-12-17 14:20:00,32.87,32.96,32.87,32.89,78594.0,30.9257,31.0103,30.9257,30.9445,78594.0
2018-12-17 14:30:00,32.89,32.94,32.86,32.88,374310.0,30.9445,30.9915,30.9162,30.9351,374310.0
2018-12-17 14:40:00,32.89,32.95,32.88,32.89,197459.0,30.9445,31.0009,30.9351,30.9445,197459.0
2018-12-17 14:50:00,32.89,32.89,32.8,32.84,93670.0,30.9445,30.9445,30.8598,30.8974,93670.0
2018-12-17 15:00:00,32.83,32.85,32.76,32.76,119745.0,30.888,30.9068,30.8222,30.8222,119745.0
2018-12-17 15:10:00,32.76,32.87,32.76,32.81,166828.0,30.8222,30.9257,30.8222,30.8692,166828.0
2018-12-17 15:20:00,32.81,32.82,32.71,32.73,135264.0,30.8692,30.8786,30.7751,30.7939,135264.0
2018-12-17 15:30:00,32.73,32.74,32.64,32.67,193396.0,30.7939,30.8033,30.7093,30.7375,193396.0
2018-12-17 15:40:00,32.67,32.68,32.53,32.58,261077.0,30.7375,30.7469,30.6058,30.6528,261077.0
2018-12-17 15:50:00,32.58,32.72,32.58,32.7,337403.0,30.6528,30.7845,30.6528,30.7657,337403.0
2018-12-18 09:30:00,32.93,33.12,32.83,33.06,234523.0,30.9821,31.1609,30.888,31.1044,234523.0
2018-12-18 09:40:00,33.07,33.38,33.05,33.36,344282.0,31.1138,31.4055,31.095,31.3867,344282.0
2018-12-18 09:50:00,33.37,33.43,33.29,33.43,178491.0,31.3961,31.4525,31.3208,31.4525,178491.0
2018-12-18 10:00:00,33.43,33.43,33.26,33.29,326713.0,31.4525,31.4525,31.2926,31.3208,326713.0
2018-12-18 10:10:00,33.29,33.31,33.17,33.26,346024.0,31.3208,31.3396,31.2079,31.2926,346024.0
2018-12-18 10:20:00,33.27,33.3,33.24,33.26,250824.0,31.302,31.3302,31.2738,31.2926,250824.0
2018-12-18 10:30:00,33.26,33.38,33.24,33.38,237020.0,31.2926,31.4055,31.2738,31.4055,237020.0
2018-12-18 10:40:00,33.38,33.38,33.16,33.2,224345.0,31.4055,31.4055,31.1985,31.2361,224345.0
2018-12-18 10:50:00,33.21,33.3,33.21,33.27,133129.0,31.2455,31.3302,31.2455,31.302,133129.0
2018-12-18 11:00:00,33.27,33.31,33.17,33.18,76793.0,31.302,31.3396,31.2079,31.2173,76793.0
2018-12-18 11:10:00,33.18,33.24,33.16,33.23,59028.0,31.2173,31.2738,31.1985,31.2644,59028.0
2018-12-18 11:20:00,33.23,33.31,33.21,33.31,89050.0,31.2644,31.3396,31.2455,31.3396,89050.0
2018-12-18 11:30:00,33.31,33.41,33.31,33.38,69844.0,31.3396,31.4337,31.3396,31.4055,69844.0
2018-12-18 11:40:00,33.37,33.37,33.25,33.36,52345.0,31.3961,31.3961,31.2832,31.3867,52345.0
2018-12-18 11:50:00,33.36,33.37,33.31,33.35,58047.0,31.3867,31.3961,31.3396,31.3773,58047.0
2018-12-18 12:00:00,33.34,33.48,33.34,33.46,67750.0,31.3678,31.4996,31.3678,31.4808,67750.0
2018-12-18 12:10:00,33.48,33.52,33.45,33.52,139684.0,31.4996,31.5372,31.4713,31.5372,139684.0
2018-12-18 12:20:00,33.52,33.55,33.49,33.54,231269.0,31.5372,31.5654,31.509,31.556,231269.0
2018-12-18 12:30:00,33.55,33.57,33.47,33.48,63442.0,31.5654,31.5842,31.4902,31.4996,63442.0
2018-12-18 12:40:00,33.48,33.55,33.47,33.55,28752.0,31.4996,31.5654,31.4902,31.5654,28752.0
2018-12-18 12:50:00,33.55,33.57,33.49,33.53,50384.0,31.5654,31.5842,31.509,31.5466,50384.0
2018-12-18 13:00:00,33.53,33.56,33.49,33.53,56806.0,31.5466,31.5748,31.509,31.5466,56806.0
2018-12-18 13:10:00,33.54,33.54,33.47,33.49,42760.0,31.556,31.556,31.4902,31.509,42760.0
2018-12-18 13:20:00,33.49,33.51,33.43,33.45,52674.0,31.509,31.5278,31.4525,31.4713,52674.0
2018-12-18 13:30:00,33.45,33.46,33.36,33.37,53696.0,31.4713,31.4808,31.3867,31.3961,53696.0
2018-12-18 13:40:00,33.37,33.38,33.32,33.36,46219.0,31.3961,31.4055,31.349,31.3867,46219.0
2018-12-18 13:50:00,33.36,33.36,33.25,33.28,52969.0,31.3867,31.3867,31.2832,31.3114,52969.0
2018-12-18 14:00:00,33.27,33.35,33.23,33.35,75639.0,31.302,31.3773,31.2644,31.3773,75639.0
2018-12-18 14:10:00,33.35,33.37,33.26,33.3,82472.0,31.3773,31.3961,31.2926,31.3302,82472.0
2018-12-18 14:20:00,33.3,33.33,33.28,33.31,68303.0,31.3302,31.3584,31.3114,31.3396,68303.0
2018-12-18 14:30:00,33.3,33.3,33.17,33.24,113343.0,31.3302,31.3302,31.2079,31.2738,113343.0
2018-12-18 14:40:00,33.25,33.25,33.1,33.16,179662.0,31.2832,31.2832,31.142,31.1985,179662.0
2018-12-18 14:50:00,33.16,33.18,33.06,33.08,145797.0,31.1985,31.2173,31.1044,31.1232,145797.0
2018-12-18 15:00:00,33.08,33.16,33.04,33.1,213085.0,31.1232,31.1985,31.0856,31.142,213085.0
2018-12-18 15:10:00,33.1,33.21,33.09,33.19,187544.0,31.142,31.2455,31.1326,31.2267,187544.0
2018-12-18 15:20:00,33.19,33.23,33.09,33.12,78975.0,31.2267,31.2644,31.1326,31.1609,78975.0
2018-12-18 15:30:00,33.13,33.24,33.13,33.2,83282.0,31.1703,31.2738,31.1703,31.2361,83282.0
2018-12-18 15:40:00,33.2,33.34,33.19,33.33,166162.0,31.2361,31.3678,31.2267,31.3584,166162.0
2018-12-18 15:50:00,33.33,33.33,33.15,33.16,468403.0,31.3584,31.3584,31.1891,31.1985,468403.0
2018-12-19 09:30:00,33.21,33.43,33.15,33.33,176169.0,31.2455,31.4525,31.1891,31.3584,176169.0
2018-12-19 09:40:00,33.33,33.69,33.33,33.68,388412.0,31.3584,31.6971,31.3584,31.6877,388412.0
2018-12-19 09:50:00,33.68,33.83,33.6,33.73,150965.0,31.6877,31.8289,31.6125,31.7348,150965.0
2018-12-19 10:00:00,33.73,33.83,33.73,33.73,240029.0,31.7348,31.8289,31.7348,31.7348,240029.0
2018-12-19 10:10:00,33.72,33.91,33.65,33.9,178612.0,31.7254,31.9041,31.6595,31.8947,178612.0
2018-12-19 10:20:00,33.9,33.9,33.79,33.84,99658.0,31.8947,31.8947,31.7912,31.8383,99658.0
2018-12-19 10:30:00,33.84,33.88,33.72,33.75,77143.0,31.8383,31.8759,31.7254,31.7536,77143.0
2018-12-19 10:40:00,33.76,33.81,33.68,33.73,69264.0,31.763,31.81,31.6877,31.7348,69264.0
2018-12-19 10:50:00,33.73,33.8,33.72,33.79,60722.0,31.7348,31.8006,31.7254,31.7912,60722.0
2018-12-19 11:00:00,33.8,33.8,33.73,33.73,104919.0,31.8006,31.8006,31.7348,31.7348,104919.0
2018-12-19 11:10:00,33.74,33.74,33.62,33.66,140200.0,31.7442,31.7442,31.6313,31.6689,140200.0
2018-12-19 11:20:00,33.65,33.71,33.65,33.68,46510.0,31.6595,31.716,31.6595,31.6877,46510.0
2018-12-19 11:30:00,33.67,33.68,33.59,33.63,27172.0,31.6783,31.6877,31.6031,31.6407,27172.0
2018-12-19 11:40:00,33.64,33.69,33.62,33.69,40219.0,31.6501,31.6971,31.6313,31.6971,40219.0
2018-12-19 11:50:00,33.7,33.72,33.66,33.72,46509.0,31.7066,31.7254,31.6689,31.7254,46509.0
2018-12-19 12:00:00,33.72,33.76,33.68,33.73,59190.0,31.7254,31.763,31.6877,31.7348,59190.0
2018-12-19 12:10:00,33.72,33.72,33.64,33.67,27764.0,31.7254,31.7254,31.6501,31.6783,27764.0
2018-12-19 12:20:00,33.66,33.69,33.64,33.67,31427.0,31.6689,31.6971,31.6501,31.6783,31427.0
2018-12-19 12:30:00,33.66,33.69,33.64,33.68,46864.0,31.6689,31.6971,31.6501,31.6877,46864.0
2018-12-19 12:40:00,33.68,33.73,33.67,33.72,34827.0,31.6877,31.7348,31.6783,31.7254,34827.0
2018-12-19 12:50:00,33.73,33.74,33.66,33.66,28523.0,31.7348,31.7442,31.6689,31.6689,28523.0
2018-12-19 13:00:00,33.65,33.68,33.63,33.64,16613.0,31.6595,31.6877,31.6407,31.6501,16613.0
2018-12-19 13:10:00,33.63,33.69,33.63,33.67,29235.0,31.6407,31.6971,31.6407,31.6783,29235.0
2018-12-19 13:20:00,33.67,33.68,33.61,33.65,86732.0,31.6783,31.6877,31.6219,31.6595,86732.0
2018-12-19 13:30:00,33.66,33.68,33.62,33.68,31811.0,31.6689,31.6877,31.6313,31.6877,31811.0
2018-12-19 13:40:00,33.68,33.75,33.68,33.74,24354.0,31.6877,31.7536,31.6877,31.7442,24354.0
2018-12-19 13:50:00,33.74,33.97,33.7,33.93,83821.0,31.7442,31.9606,31.7066,31.9229,83821.0
2018-12-19 14:00:00,33.93,33.93,33.31,33.33,213959.0,31.9229,31.9229,31.3396,31.3584,213959.0
2018-12-19 14:10:00,33.35,33.48,33.2,33.44,448179.0,31.3773,31.4996,31.2361,31.4619,448179.0
2018-12-19 14:20:00,33.46,33.58,33.36,33.53,249530.0,31.4808,31.5937,31.3867,31.5466,249530.0
2018-12-19 14:30:00,33.55,33.67,33.5,33.56,142012.0,31.5654,31.6783,31.5184,31.5748,142012.0
2018-12-19 14:40:00,33.56,33.56,33.19,33.33,272427.0,31.5748,31.5748,31.2267,31.3584,272427.0
2018-12-19 14:50:00,33.33,33.33,32.97,33.05,304529.0,31.3584,31.3584,31.0197,31.095,304529.0
2018-12-19 15:00:00,33.05,33.05,32.71,32.83,402358.0,31.095,31.095,30.7751,30.888,402358.0
2018-12-19 15:10:00,32.84,32.99,32.78,32.85,272387.0,30.8974,31.0386,30.841,30.9068,272387.0
2018-12-19 15:20:00,32.85,32.95,32.68,32.68,425934.0,30.9068,31.0009,30.7469,30.7469,425934.0
2018-12-19 15:30:00,32.68,32.85,32.68,32.75,319097.0,30.7469,30.9068,30.7469,30.8127,319097.0
2018-12-19 15:40:00,32.74,32.74,32.64,32.74,304519.0,30.8033,30.8033,30.7093,30.8033,304519.0
2018-12-19 15:50:00,32.73,32.79,32.71,32.74,685203.0,30.7939,30.8504,30.7751,30.8033,685203.0
2018-12-20 09:30:00,32.56,32.77,32.47,32.68,228435.0,30.634,30.8316,30.5493,30.7469,228435.0
2018-12-20 09:40:00,32.67,32.73,32.43,32.59,469026.0,30.7375,30.7939,30.5117,30.6622,469026.0
2018-12-20 09:50:00,32.59,32.78,32.45,32.75,327688.0,30.6622,30.841,30.5305,30.8127,327688.0
2018-12-20 10:00:00,32.75,32.91,32.7,32.85,255486.0,30.8127,30.9633,30.7657,30.9068,255486.0
2018-12-20 10:10:00,32.84,32.9,32.75,32.85,194046.0,30.8974,30.9539,30.8127,30.9068,194046.0
2018-12-20 10:20:00,32.84,32.96,32.8,32.91,126647.0,30.8974,31.0103,30.8598,30.9633,126647.0
2018-12-20 10:30:00,32.9,33.03,32.9,33.02,153755.0,30.9539,31.0762,30.9539,31.0668,153755.0
2018-12-20 10:40:00,33.02,33.15,32.96,32.96,206901.0,31.0668,31.1891,31.0103,31.0103,206901.0
2018-12-20 10:50:00,32.95,33.02,32.92,32.96,154144.0,31.0009,31.0668,30.9727,31.0103,154144.0
2018-12-20 11:00:00,32.96,33.03,32.9,32.94,125532.0,31.0103,31.0762,30.9539,30.9915,125532.0
2018-12-20 11:10:00,32.94,32.98,32.87,32.89,99717.0,30.9915,31.0291,30.9257,30.9445,99717.0
2018-12-20 11:20:00,32.89,32.89,32.73,32.78,123856.0,30.9445,30.9445,30.7939,30.841,123856.0
2018-12-20 11:30:00,32.78,32.82,32.73,32.76,149766.0,30.841,30.8786,30.7939,30.8222,149766.0
2018-12-20 11:40:00,32.77,32.81,32.69,32.7,150818.0,30.8316,30.8692,30.7563,30.7657,150818.0
2018-12-20 11:50:00,32.7,32.81,32.58,32.64,355086.0,30.7657,30.8692,30.6528,30.7093,355086.0
2018-12-20 12:00:00,32.64,32.73,32.6,32.6,380376.0,30.7093,30.7939,30.6716,30.6716,380376.0
2018-12-20 12:10:00,32.6,32.69,32.56,32.68,152190.0,30.6716,30.7563,30.634,30.7469,152190.0
2018-12-20 12:20:00,32.69,32.76,32.66,32.76,120248.0,30.7563,30.8222,30.7281,30.8222,120248.0
2018-12-20 12:30:00,32.75,32.76,32.59,32.59,156772.0,30.8127,30.8222,30.6622,30.6622,156772.0
2018-12-20 12:40:00,32.58,32.62,32.52,32.59,86658.0,30.6528,30.6904,30.5964,30.6622,86658.0
2018-12-20 12:50:00,32.59,32.63,32.53,32.6,92102.0,30.6622,30.6998,30.6058,30.6716,92102.0
2018-12-20 13:00:00,32.6,32.6,32.45,32.46,109612.0,30.6716,30.6716,30.5305,30.5399,109612.0
2018-12-20 13:10:00,32.45,32.55,32.44,32.51,131564.0,30.5305,30.6246,30.5211,30.5869,131564.0
2018-12-20 13:20:00,32.5,32.58,32.47,32.52,98049.0,30.5775,30.6528,30.5493,30.5964,98049.0
2018-12-20 13:30:00,32.51,32.51,32.42,32.47,139939.0,30.5869,30.5869,30.5023,30.5493,139939.0
2018-12-20 13:40:00,32.47,32.5,32.37,32.47,155177.0,30.5493,30.5775,30.4552,30.5493,155177.0
2018-12-20 13:50:00,32.46,32.46,32.38,32.4,83491.0,30.5399,30.5399,30.4646,30.4835,83491.0
2018-12-20 14:00:00,32.4,32.43,32.25,32.28,368421.0,30.4835,30.5117,30.3423,30.3706,368421.0
2018-12-20 14:10:00,32.28,32.28,32.14,32.16,263570.0,30.3706,30.3706,30.2388,30.2576,263570.0
2018-12-20 14:20:00,32.16,32.35,32.15,32.34,134942.0,30.2576,30.4364,30.2482,30.427,134942.0
2018-12-20 14:30:00,32.34,32.49,32.31,32.42,184581.0,30.427,30.5681,30.3988,30.5023,184581.0
2018-12-20 14:40:00,32.42,32.65,32.42,32.63,294335.0,30.5023,30.7187,30.5023,30.6998,294335.0
2018-12-20 14:50:00,32.63,32.64,32.44,32.5,186712.0,30.6998,30.7093,30.5211,30.5775,186712.0
2018-12-20 15:00:00,32.5,32.51,32.35,32.49,228334.0,30.5775,30.5869,30.4364,30.5681,228334.0
2018-12-20 15:10:00,32.49,32.61,32.48,32.55,139395.0,30.5681,30.681,30.5587,30.6246,139395.0
2018-12-20 15:20:00,32.54,32.69,32.53,32.56,234804.0,30.6152,30.7563,30.6058,30.634,234804.0
2018-12-20 15:30:00,32.56,32.66,32.55,32.63,210254.0,30.634,30.7281,30.6246,30.6998,210254.0
2018-12-20 15:40:00,32.62,32.63,32.4,32.43,323061.0,30.6904,30.6998,30.4835,30.5117,323061.0
2018-12-20 15:50:00,32.42,32.45,32.34,32.43,559548.0,30.5023,30.5305,30.427,30.5117,559548.0
2018-12-21 09:30:00,32.35,32.49,32.27,32.44,80219.0,30.57,30.7023,30.4944,30.6551,80219.0
2018-12-21 09:40:00,32.46,32.46,32.26,32.28,157489.0,30.674,30.674,30.485,30.5039,157489.0
2018-12-21 09:50:00,32.27,32.32,32.12,32.3,121644.0,30.4944,30.5417,30.3527,30.5228,121644.0
2018-12-21 10:00:00,32.31,32.32,32.22,32.3,128252.0,30.5322,30.5417,30.4472,30.5228,128252.0
2018-12-21 10:10:00,32.32,32.78,32.32,32.75,193394.0,30.5417,30.9763,30.5417,30.948,193394.0
2018-12-21 10:20:00,32.76,32.85,32.69,32.74,119625.0,30.9574,31.0425,30.8913,30.9385,119625.0
2018-12-21 10:30:00,32.74,32.75,32.65,32.68,177512.0,30.9385,30.948,30.8535,30.8818,177512.0
2018-12-21 10:40:00,32.67,32.68,32.57,32.58,207004.0,30.8724,30.8818,30.7779,30.7873,207004.0
2018-12-21 10:50:00,32.58,32.62,32.46,32.48,150206.0,30.7873,30.8251,30.674,30.6929,150206.0
2018-12-21 11:00:00,32.48,32.5,32.24,32.26,149992.0,30.6929,30.7118,30.4661,30.485,149992.0
2018-12-21 11:10:00,32.26,32.32,32.2,32.29,171260.0,30.485,30.5417,30.4283,30.5133,171260.0
2018-12-21 11:20:00,32.29,32.37,32.24,32.37,80557.0,30.5133,30.5889,30.4661,30.5889,80557.0
2018-12-21 11:30:00,32.37,32.41,32.31,32.32,122771.0,30.5889,30.6267,30.5322,30.5417,122771.0
2018-12-21 11:40:00,32.31,32.34,32.19,32.2,70392.0,30.5322,30.5606,30.4188,30.4283,70392.0
2018-12-21 11:50:00,32.21,32.28,32.15,32.16,81484.0,30.4377,30.5039,30.381,30.3905,81484.0
2018-12-21 12:00:00,32.17,32.17,32.07,32.08,94198.0,30.3999,30.3999,30.3054,30.3149,94198.0
2018-12-21 12:10:00,32.08,32.08,31.96,31.97,151926.0,30.3149,30.3149,30.2015,30.2109,151926.0
2018-12-21 12:20:00,31.96,32.02,31.92,31.94,100408.0,30.2015,30.2582,30.1637,30.1826,100408.0
2018-12-21 12:30:00,31.94,32.08,31.87,32.07,226509.0,30.1826,30.3149,30.1164,30.3054,226509.0
2018-12-21 12:40:00,32.07,32.14,32.02,32.04,192008.0,30.3054,30.3716,30.2582,30.2771,192008.0
2018-12-21 12:50:00,32.05,32.07,31.91,31.94,124188.0,30.2865,30.3054,30.1542,30.1826,124188.0
2018-12-21 13:00:00,31.95,31.99,31.87,31.95,83055.0,30.192,30.2298,30.1164,30.192,83055.0
2018-12-21 13:10:00,31.94,31.97,31.87,31.88,59186.0,30.1826,30.2109,30.1164,30.1259,59186.0
2018-12-21 13:20:00,31.89,31.98,31.87,31.91,86346.0,30.1353,30.2204,30.1164,30.1542,86346.0
2018-12-21 13:30:00,31.91,32.02,31.91,32.02,96866.0,30.1542,30.2582,30.1542,30.2582,96866.0
2018-12-21 13:40:00,32.03,32.07,31.94,31.95,119599.0,30.2676,30.3054,30.1826,30.192,119599.0
2018-12-21 13:50:00,31.96,31.98,31.89,31.92,77750.0,30.2015,30.2204,30.1353,30.1637,77750.0
2018-12-21 14:00:00,31.92,31.93,31.84,31.87,155451.0,30.1637,30.1731,30.0881,30.1164,155451.0
2018-12-21 14:10:00,31.87,31.9,31.8,31.89,122917.0,30.1164,30.1448,30.0503,30.1353,122917.0
2018-12-21 14:20:00,31.89,31.94,31.81,31.85,83069.0,30.1353,30.1826,30.0597,30.0975,83069.0
2018-12-21 14:30:00,31.85,31.86,31.8,31.83,43900.0,30.0975,30.107,30.0503,30.0786,43900.0
2018-12-21 14:40:00,31.83,31.84,31.73,31.77,113557.0,30.0786,30.0881,29.9841,30.0219,113557.0
2018-12-21 14:50:00,31.77,31.9,31.74,31.78,133308.0,30.0219,30.1448,29.9936,30.0314,133308.0
2018-12-21 15:00:00,31.78,31.83,31.75,31.78,78778.0,30.0314,30.0786,30.003,30.0314,78778.0
2018-12-21 15:10:00,31.78,31.78,31.6,31.61,155957.0,30.0314,30.0314,29.8613,29.8707,155957.0
2018-12-21 15:20:00,31.61,31.65,31.5,31.5,187956.0,29.8707,29.9085,29.7668,29.7668,187956.0
2018-12-21 15:30:00,31.51,31.56,31.35,31.36,326727.0,29.7762,29.8235,29.625,29.6345,326727.0
2018-12-21 15:40:00,31.36,31.54,31.35,31.5,324973.0,29.6345,29.8046,29.625,29.7668,324973.0
2018-12-21 15:50:00,31.5,31.51,31.42,31.43,489591.0,29.7668,29.7762,29.6912,29.7006,489591.0
2018-12-24 09:30:00,31.16,31.39,31.06,31.17,105559.0,29.4455,29.6628,29.351,29.4549,105559.0
2018-12-24 09:40:00,31.17,31.17,30.84,30.9,140908.0,29.4549,29.4549,29.1431,29.1998,140908.0
2018-12-24 09:50:00,30.9,30.95,30.7,30.88,229747.0,29.1998,29.247,29.0108,29.1809,229747.0
2018-12-24 10:00:00,30.88,31.0,30.69,30.72,329653.0,29.1809,29.2943,29.0013,29.0297,329653.0
2018-12-24 10:10:00,30.72,30.95,30.72,30.84,95526.0,29.0297,29.247,29.0297,29.1431,95526.0
2018-12-24 10:20:00,30.85,31.0,30.78,30.96,87875.0,29.1525,29.2943,29.0864,29.2565,87875.0
2018-12-24 10:30:00,30.98,31.19,30.96,31.18,127455.0,29.2754,29.4738,29.2565,29.4644,127455.0
2018-12-24 10:40:00,31.18,31.32,31.17,31.24,151058.0,29.4644,29.5967,29.4549,29.5211,151058.0
2018-12-24 10:50:00,31.25,31.28,31.18,31.24,75401.0,29.5305,29.5589,29.4644,29.5211,75401.0
2018-12-24 11:00:00,31.25,31.38,31.17,31.27,92749.0,29.5305,29.6534,29.4549,29.5494,92749.0
2018-12-24 11:10:00,31.26,31.29,31.17,31.24,91207.0,29.54,29.5683,29.4549,29.5211,91207.0
2018-12-24 11:20:00,31.24,31.26,31.11,31.16,80878.0,29.5211,29.54,29.3982,29.4455,80878.0
2018-12-24 11:30:00,31.16,31.25,31.12,31.17,46871.0,29.4455,29.5305,29.4077,29.4549,46871.0
2018-12-24 11:40:00,31.17,31.23,31.03,31.07,104422.0,29.4549,29.5116,29.3226,29.3604,104422.0
2018-12-24 11:50:00,31.06,31.16,31.04,31.08,69649.0,29.351,29.4455,29.3321,29.3699,69649.0
2018-12-24 12:00:00,31.09,31.16,31.06,31.06,109192.0,29.3793,29.4455,29.351,29.351,109192.0
2018-12-24 12:10:00,31.05,31.06,30.99,31.01,124533.0,29.3415,29.351,29.2848,29.3037,124533.0
2018-12-24 12:20:00,31.0,31.11,30.93,31.03,153746.0,29.2943,29.3982,29.2281,29.3226,153746.0
2018-12-24 12:30:00,31.03,31.09,30.98,31.0,178377.0,29.3226,29.3793,29.2754,29.2943,178377.0
2018-12-24 12:40:00,31.0,31.02,30.89,30.9,276373.0,29.2943,29.3132,29.1903,29.1998,276373.0
2018-12-24 12:50:00,30.9,30.91,30.73,30.74,464241.0,29.1998,29.2092,29.0391,29.0486,464241.0
2018-12-26 09:30:00,30.89,31.07,30.83,30.98,292346.0,29.1903,29.3604,29.1336,29.2754,292346.0
2018-12-26 09:40:00,30.98,30.98,30.77,30.91,177690.0,29.2754,29.2754,29.0769,29.2092,177690.0
2018-12-26 09:50:00,30.91,30.93,30.83,30.86,143515.0,29.2092,29.2281,29.1336,29.162,143515.0
2018-12-26 10:00:00,30.85,30.91,30.69,30.75,84914.0,29.1525,29.2092,29.0013,29.058,84914.0
2018-12-26 10:10:00,30.76,30.77,30.58,30.62,127142.0,29.0675,29.0769,28.8974,28.9352,127142.0
2018-12-26 10:20:00,30.61,30.88,30.61,30.78,106760.0,28.9257,29.1809,28.9257,29.0864,106760.0
2018-12-26 10:30:00,30.78,30.84,30.68,30.69,64114.0,29.0864,29.1431,28.9919,29.0013,64114.0
2018-12-26 10:40:00,30.7,30.76,30.67,30.72,101199.0,29.0108,29.0675,28.9824,29.0297,101199.0
2018-12-26 10:50:00,30.72,30.76,30.56,30.58,142724.0,29.0297,29.0675,28.8785,28.8974,142724.0
2018-12-26 11:00:00,30.58,30.73,30.57,30.71,217455.0,28.8974,29.0391,28.8879,29.0202,217455.0
2018-12-26 11:10:00,30.71,30.8,30.66,30.78,192153.0,29.0202,29.1053,28.973,29.0864,192153.0
2018-12-26 11:20:00,30.78,30.86,30.76,30.85,106088.0,29.0864,29.162,29.0675,29.1525,106088.0
2018-12-26 11:30:00,30.85,30.9,30.82,30.87,137597.0,29.1525,29.1998,29.1242,29.1714,137597.0
2018-12-26 11:40:00,30.87,30.95,30.84,30.95,190643.0,29.1714,29.247,29.1431,29.247,190643.0
2018-12-26 11:50:00,30.95,31.07,30.92,31.07,373894.0,29.247,29.3604,29.2187,29.3604,373894.0
2018-12-26 12:00:00,31.07,31.21,31.05,31.2,196790.0,29.3604,29.4927,29.3415,29.4833,196790.0
2018-12-26 12:10:00,31.19,31.29,31.13,31.18,157465.0,29.4738,29.5683,29.4171,29.4644,157465.0
2018-12-26 12:20:00,31.18,31.23,31.14,31.15,145257.0,29.4644,29.5116,29.4266,29.436,145257.0
2018-12-26 12:30:00,31.15,31.3,31.12,31.28,103973.0,29.436,29.5778,29.4077,29.5589,103973.0
2018-12-26 12:40:00,31.28,31.32,31.24,31.25,89268.0,29.5589,29.5967,29.5211,29.5305,89268.0
2018-12-26 12:50:00,31.26,31.38,31.26,31.35,80583.0,29.54,29.6534,29.54,29.625,80583.0
2018-12-26 13:00:00,31.35,31.38,31.24,31.26,93663.0,29.625,29.6534,29.5211,29.54,93663.0
2018-12-26 13:10:00,31.26,31.28,31.14,31.15,107141.0,29.54,29.5589,29.4266,29.436,107141.0
2018-12-26 13:20:00,31.15,31.21,31.14,31.17,120325.0,29.436,29.4927,29.4266,29.4549,120325.0
2018-12-26 13:30:00,31.18,31.25,31.17,31.25,56186.0,29.4644,29.5305,29.4549,29.5305,56186.0
2018-12-26 13:40:00,31.25,31.37,31.25,31.34,56552.0,29.5305,29.6439,29.5305,29.6156,56552.0
2018-12-26 13:50:00,31.34,31.52,31.34,31.5,82221.0,29.6156,29.7857,29.6156,29.7668,82221.0
2018-12-26 14:00:00,31.51,31.51,31.44,31.48,53757.0,29.7762,29.7762,29.7101,29.7479,53757.0
2018-12-26 14:10:00,31.47,31.51,31.37,31.39,160885.0,29.7384,29.7762,29.6439,29.6628,160885.0
2018-12-26 14:20:00,31.39,31.44,31.37,31.42,67012.0,29.6628,29.7101,29.6439,29.6912,67012.0
2018-12-26 14:30:00,31.42,31.53,31.42,31.51,64784.0,29.6912,29.7951,29.6912,29.7762,64784.0
2018-12-26 14:40:00,31.51,31.52,31.46,31.47,92647.0,29.7762,29.7857,29.729,29.7384,92647.0
2018-12-26 14:50:00,31.47,31.6,31.47,31.6,117153.0,29.7384,29.8613,29.7384,29.8613,117153.0
2018-12-26 15:00:00,31.59,31.69,31.54,31.66,89739.0,29.8518,29.9463,29.8046,29.918,89739.0
2018-12-26 15:10:00,31.66,31.74,31.65,31.68,86792.0,29.918,29.9936,29.9085,29.9369,86792.0
2018-12-26 15:20:00,31.68,31.85,31.68,31.84,211170.0,29.9369,30.0975,29.9369,30.0881,211170.0
2018-12-26 15:30:00,31.84,32.0,31.82,32.0,202039.0,30.0881,30.2393,30.0692,30.2393,202039.0
2018-12-26 15:40:00,32.0,32.14,31.97,32.07,260041.0,30.2393,30.3716,30.2109,30.3054,260041.0
2018-12-26 15:50:00,32.06,32.23,32.06,32.21,386966.0,30.296,30.4566,30.296,30.4377,386966.0
2018-12-27 09:30:00,31.73,32.15,31.64,32.0,316422.0,29.9841,30.381,29.8991,30.2393,316422.0
2018-12-27 09:40:00,32.0,32.06,31.61,31.62,196427.0,30.2393,30.296,29.8707,29.8802,196427.0
2018-12-27 09:50:00,31.6,31.78,31.58,31.77,105159.0,29.8613,30.0314,29.8424,30.0219,105159.0
2018-12-27 10:00:00,31.76,31.87,31.63,31.63,170823.0,30.0125,30.1164,29.8896,29.8896,170823.0
2018-12-27 10:10:00,31.64,31.87,31.64,31.75,117249.0,29.8991,30.1164,29.8991,30.003,117249.0
2018-12-27 10:20:00,31.75,31.83,31.71,31.71,65625.0,30.003,30.0786,29.9652,29.9652,65625.0
2018-12-27 10:30:00,31.72,31.85,31.67,31.76,77595.0,29.9747,30.0975,29.9274,30.0125,77595.0
2018-12-27 10:40:00,31.75,31.89,31.72,31.85,62973.0,30.003,30.1353,29.9747,30.0975,62973.0
2018-12-27 10:50:00,31.84,31.84,31.64,31.64,82023.0,30.0881,30.0881,29.8991,29.8991,82023.0
2018-12-27 11:00:00,31.64,31.72,31.6,31.69,75974.0,29.8991,29.9747,29.8613,29.9463,75974.0
2018-12-27 11:10:00,31.69,31.77,31.63,31.76,51023.0,29.9463,30.0219,29.8896,30.0125,51023.0
2018-12-27 11:20:00,31.76,31.88,31.75,31.84,46028.0,30.0125,30.1259,30.003,30.0881,46028.0
2018-12-27 11:30:00,31.85,31.94,31.84,31.89,154686.0,30.0975,30.1826,30.0881,30.1353,154686.0
2018-12-27 11:40:00,31.88,31.88,31.73,31.73,94095.0,30.1259,30.1259,29.9841,29.9841,94095.0
2018-12-27 11:50:00,31.73,31.84,31.72,31.82,39378.0,29.9841,30.0881,29.9747,30.0692,39378.0
2018-12-27 12:00:00,31.82,31.83,31.71,31.74,38923.0,30.0692,30.0786,29.9652,29.9936,38923.0
2018-12-27 12:10:00,31.74,31.84,31.71,31.82,50913.0,29.9936,30.0881,29.9652,30.0692,50913.0
2018-12-27 12:20:00,31.82,31.82,31.56,31.59,77980.0,30.0692,30.0692,29.8235,29.8518,77980.0
2018-12-27 12:30:00,31.59,31.64,31.52,31.62,93345.0,29.8518,29.8991,29.7857,29.8802,93345.0
2018-12-27 12:40:00,31.61,31.66,31.56,31.61,40483.0,29.8707,29.918,29.8235,29.8707,40483.0
2018-12-27 12:50:00,31.61,31.68,31.58,31.68,73653.0,29.8707,29.9369,29.8424,29.9369,73653.0
2018-12-27 13:00:00,31.67,31.75,31.66,31.73,55355.0,29.9274,30.003,29.918,29.9841,55355.0
2018-12-27 13:10:00,31.74,31.75,31.62,31.63,71308.0,29.9936,30.003,29.8802,29.8896,71308.0
2018-12-27 13:20:00,31.62,31.62,31.53,31.54,33846.0,29.8802,29.8802,29.7951,29.8046,33846.0
2018-12-27 13:30:00,31.53,31.64,31.53,31.58,52379.0,29.7951,29.8991,29.7951,29.8424,52379.0
2018-12-27 13:40:00,31.57,31.59,31.43,31.43,123284.0,29.8329,29.8518,29.7006,29.7006,123284.0
2018-12-27 13:50:00,31.43,31.47,31.38,31.47,63625.0,29.7006,29.7384,29.6534,29.7384,63625.0
2018-12-27 14:00:00,31.45,31.51,31.39,31.42,86322.0,29.7195,29.7762,29.6628,29.6912,86322.0
2018-12-27 14:10:00,31.41,31.42,31.3,31.34,137709.0,29.6817,29.6912,29.5778,29.6156,137709.0
2018-12-27 14:20:00,31.33,31.42,31.31,31.41,85559.0,29.6061,29.6912,29.5872,29.6817,85559.0
2018-12-27 14:30:00,31.41,31.41,31.34,31.39,328999.0,29.6817,29.6817,29.6156,29.6628,328999.0
2018-12-27 14:40:00,31.39,31.57,31.38,31.46,366387.0,29.6628,29.8329,29.6534,29.729,366387.0
2018-12-27 14:50:00,31.46,31.58,31.43,31.51,303396.0,29.729,29.8424,29.7006,29.7762,303396.0
2018-12-27 15:00:00,31.51,31.53,31.43,31.5,112334.0,29.7762,29.7951,29.7006,29.7668,112334.0
2018-12-27 15:10:00,31.52,31.68,31.5,31.65,84257.0,29.7857,29.9369,29.7668,29.9085,84257.0
2018-12-27 15:20:00,31.65,31.95,31.65,31.94,138190.0,29.9085,30.192,29.9085,30.1826,138190.0
2018-12-27 15:30:00,31.94,32.16,31.86,32.13,133964.0,30.1826,30.3905,30.107,30.3621,133964.0
2018-12-27 15:40:00,32.14,32.33,32.14,32.29,207406.0,30.3716,30.5511,30.3716,30.5133,207406.0
2018-12-27 15:50:00,32.28,32.43,32.13,32.43,518210.0,30.5039,30.6456,30.3621,30.6456,518210.0
2018-12-28 09:30:00,32.59,32.59,32.4,32.52,216004.0,30.7968,30.7968,30.6173,30.7307,216004.0
2018-12-28 09:40:00,32.52,32.93,32.5,32.81,287612.0,30.7307,31.1181,30.7118,31.0047,287612.0
2018-12-28 09:50:00,32.8,32.85,32.68,32.75,115816.0,30.9952,31.0425,30.8818,30.948,115816.0
2018-12-28 10:00:00,32.74,32.74,32.53,32.54,98674.0,30.9385,30.9385,30.7401,30.7496,98674.0
2018-12-28 10:10:00,32.53,32.56,32.47,32.48,115322.0,30.7401,30.7685,30.6834,30.6929,115322.0
2018-12-28 10:20:00,32.48,32.5,32.29,32.31,117619.0,30.6929,30.7118,30.5133,30.5322,117619.0
2018-12-28 10:30:00,32.31,32.36,32.21,32.28,52722.0,30.5322,30.5795,30.4377,30.5039,52722.0
2018-12-28 10:40:00,32.27,32.37,32.25,32.37,80569.0,30.4944,30.5889,30.4755,30.5889,80569.0
2018-12-28 10:50:00,32.38,32.45,32.23,32.24,80980.0,30.5984,30.6645,30.4566,30.4661,80980.0
2018-12-28 11:00:00,32.25,32.34,32.19,32.34,44183.0,30.4755,30.5606,30.4188,30.5606,44183.0
2018-12-28 11:10:00,32.33,32.4,32.27,32.32,96110.0,30.5511,30.6173,30.4944,30.5417,96110.0
2018-12-28 11:20:00,32.33,32.37,32.28,32.33,55378.0,30.5511,30.5889,30.5039,30.5511,55378.0
2018-12-28 11:30:00,32.33,32.49,32.33,32.49,73307.0,30.5511,30.7023,30.5511,30.7023,73307.0
2018-12-28 11:40:00,32.48,32.48,32.31,32.33,35187.0,30.6929,30.6929,30.5322,30.5511,35187.0
2018-12-28 11:50:00,32.33,32.38,32.3,32.38,56187.0,30.5511,30.5984,30.5228,30.5984,56187.0
2018-12-28 12:00:00,32.38,32.49,32.38,32.47,45131.0,30.5984,30.7023,30.5984,30.6834,45131.0
2018-12-28 12:10:00,32.48,32.48,32.31,32.35,65843.0,30.6929,30.6929,30.5322,30.57,65843.0
2018-12-28 12:20:00,32.36,32.39,32.29,32.35,48456.0,30.5795,30.6078,30.5133,30.57,48456.0
2018-12-28 12:30:00,32.35,32.39,32.28,32.32,57497.0,30.57,30.6078,30.5039,30.5417,57497.0
2018-12-28 12:40:00,32.32,32.39,32.32,32.32,73155.0,30.5417,30.6078,30.5417,30.5417,73155.0
2018-12-28 12:50:00,32.34,32.36,32.21,32.22,70139.0,30.5606,30.5795,30.4377,30.4472,70139.0
2018-12-28 13:00:00,32.22,32.26,32.18,32.26,29933.0,30.4472,30.485,30.4094,30.485,29933.0
2018-12-28 13:10:00,32.26,32.3,32.23,32.23,54784.0,30.485,30.5228,30.4566,30.4566,54784.0
2018-12-28 13:20:00,32.24,32.26,32.19,32.21,33551.0,30.4661,30.485,30.4188,30.4377,33551.0
2018-12-28 13:30:00,32.21,32.25,32.16,32.22,26619.0,30.4377,30.4755,30.3905,30.4472,26619.0
2018-12-28 13:40:00,32.24,32.38,32.23,32.37,30772.0,30.4661,30.5984,30.4566,30.5889,30772.0
2018-12-28 13:50:00,32.37,32.42,32.33,32.39,36204.0,30.5889,30.6362,30.5511,30.6078,36204.0
2018-12-28 14:00:00,32.39,32.56,32.39,32.55,108962.0,30.6078,30.7685,30.6078,30.759,108962.0
2018-12-28 14:10:00,32.55,32.69,32.52,32.64,43338.0,30.759,30.8913,30.7307,30.844,43338.0
2018-12-28 14:20:00,32.64,32.67,32.56,32.57,58414.0,30.844,30.8724,30.7685,30.7779,58414.0
2018-12-28 14:30:00,32.57,32.76,32.57,32.76,81323.0,30.7779,30.9574,30.7779,30.9574,81323.0
2018-12-28 14:40:00,32.76,32.86,32.74,32.84,84638.0,30.9574,31.0519,30.9385,31.033,84638.0
2018-12-28 14:50:00,32.82,32.92,32.8,32.83,86397.0,31.0141,31.1086,30.9952,31.0236,86397.0
2018-12-28 15:00:00,32.84,32.86,32.64,32.68,73020.0,31.033,31.0519,30.844,30.8818,73020.0
2018-12-28 15:10:00,32.66,32.66,32.52,32.52,157996.0,30.8629,30.8629,30.7307,30.7307,157996.0
2018-12-28 15:20:00,32.51,32.51,32.33,32.39,85485.0,30.7212,30.7212,30.5511,30.6078,85485.0
2018-12-28 15:30:00,32.39,32.43,32.31,32.32,116284.0,30.6078,30.6456,30.5322,30.5417,116284.0
2018-12-28 15:40:00,32.31,32.37,32.27,32.37,170761.0,30.5322,30.5889,30.4944,30.5889,170761.0
2018-12-28 15:50:00,32.37,32.44,32.3,32.4,280032.0,30.5889,30.6551,30.5228,30.6173,280032.0
2018-12-31 09:30:00,32.51,32.81,32.5,32.62,64606.0,30.7212,31.0047,30.7118,30.8251,64606.0
2018-12-31 09:40:00,32.62,32.63,32.43,32.43,127502.0,30.8251,30.8346,30.6456,30.6456,127502.0
2018-12-31 09:50:00,32.43,32.44,32.3,32.35,45313.0,30.6456,30.6551,30.5228,30.57,45313.0
2018-12-31 10:00:00,32.36,32.5,32.34,32.34,65456.0,30.5795,30.7118,30.5606,30.5606,65456.0
2018-12-31 10:10:00,32.34,32.41,32.26,32.29,46172.0,30.5606,30.6267,30.485,30.5133,46172.0
2018-12-31 10:20:00,32.3,32.32,32.23,32.26,47696.0,30.5228,30.5417,30.4566,30.485,47696.0
2018-12-31 10:30:00,32.26,32.28,32.13,32.13,45929.0,30.485,30.5039,30.3621,30.3621,45929.0
2018-12-31 10:40:00,32.13,32.26,32.11,32.2,72477.0,30.3621,30.485,30.3432,30.4283,72477.0
2018-12-31 10:50:00,32.19,32.22,32.11,32.12,99645.0,30.4188,30.4472,30.3432,30.3527,99645.0
2018-12-31 11:00:00,32.12,32.12,32.05,32.08,37999.0,30.3527,30.3527,30.2865,30.3149,37999.0
2018-12-31 11:10:00,32.08,32.1,32.02,32.1,44580.0,30.3149,30.3338,30.2582,30.3338,44580.0
2018-12-31 11:20:00,32.1,32.18,32.06,32.17,111683.0,30.3338,30.4094,30.296,30.3999,111683.0
2018-12-31 11:30:00,32.17,32.17,31.97,32.05,69150.0,30.3999,30.3999,30.2109,30.2865,69150.0
2018-12-31 11:40:00,32.05,32.09,31.92,32.09,63801.0,30.2865,30.3243,30.1637,30.3243,63801.0
2018-12-31 11:50:00,32.08,32.08,32.0,32.08,72498.0,30.3149,30.3149,30.2393,30.3149,72498.0
2018-12-31 12:00:00,32.09,32.16,32.05,32.16,36489.0,30.3243,30.3905,30.2865,30.3905,36489.0
2018-12-31 12:10:00,32.15,32.17,32.1,32.1,49586.0,30.381,30.3999,30.3338,30.3338,49586.0
2018-12-31 12:20:00,32.1,32.19,32.1,32.19,47602.0,30.3338,30.4188,30.3338,30.4188,47602.0
2018-12-31 12:30:00,32.19,32.29,32.17,32.28,62493.0,30.4188,30.5133,30.3999,30.5039,62493.0
2018-12-31 12:40:00,32.28,32.28,32.22,32.23,76109.0,30.5039,30.5039,30.4472,30.4566,76109.0
2018-12-31 12:50:00,32.23,32.25,32.2,32.24,33406.0,30.4566,30.4755,30.4283,30.4661,33406.0
2018-12-31 13:00:00,32.25,32.27,32.22,32.27,51181.0,30.4755,30.4944,30.4472,30.4944,51181.0
2018-12-31 13:10:00,32.25,32.31,32.24,32.31,33133.0,30.4755,30.5322,30.4661,30.5322,33133.0
2018-12-31 13:20:00,32.32,32.36,32.32,32.36,19569.0,30.5417,30.5795,30.5417,30.5795,19569.0
2018-12-31 13:30:00,32.36,32.37,32.33,32.33,22959.0,30.5795,30.5889,30.5511,30.5511,22959.0
2018-12-31 13:40:00,32.32,32.33,32.25,32.25,33244.0,30.5417,30.5511,30.4755,30.4755,33244.0
2018-12-31 13:50:00,32.25,32.26,32.19,32.2,28653.0,30.4755,30.485,30.4188,30.4283,28653.0
2018-12-31 14:00:00,32.2,32.22,32.13,32.21,51557.0,30.4283,30.4472,30.3621,30.4377,51557.0
2018-12-31 14:10:00,32.22,32.23,32.12,32.22,42730.0,30.4472,30.4566,30.3527,30.4472,42730.0
2018-12-31 14:20:00,32.23,32.24,32.11,32.13,54514.0,30.4566,30.4661,30.3432,30.3621,54514.0
2018-12-31 14:30:00,32.13,32.19,32.12,32.19,48192.0,30.3621,30.4188,30.3527,30.4188,48192.0
2018-12-31 14:40:00,32.18,32.28,32.18,32.25,56197.0,30.4094,30.5039,30.4094,30.4755,56197.0
2018-12-31 14:50:00,32.24,32.35,32.24,32.25,37382.0,30.4661,30.57,30.4661,30.4755,37382.0
2018-12-31 15:00:00,32.25,32.34,32.25,32.26,53019.0,30.4755,30.5606,30.4755,30.485,53019.0
2018-12-31 15:10:00,32.25,32.29,32.23,32.29,68841.0,30.4755,30.5133,30.4566,30.5133,68841.0
2018-12-31 15:20:00,32.29,32.37,32.23,32.36,73742.0,30.5133,30.5889,30.4566,30.5795,73742.0
2018-12-31 15:30:00,32.35,32.46,32.35,32.45,105660.0,30.57,30.674,30.57,30.6645,105660.0
2018-12-31 15:40:00,32.44,32.51,32.41,32.43,160426.0,30.6551,30.7212,30.6267,30.6456,160426.0
2018-12-31 15:50:00,32.43,32.52,32.35,32.52,361640.0,30.6456,30.7307,30.57,30.7307,361640.0
2019-01-02 09:30:00,31.99,32.14,31.91,32.0,183212.0,30.2298,30.3716,30.1542,30.2393,183212.0
2019-01-02 09:40:00,31.99,32.19,31.93,32.12,130194.0,30.2298,30.4188,30.1731,30.3527,130194.0
2019-01-02 09:50:00,32.12,32.36,32.1,32.36,79786.0,30.3527,30.5795,30.3338,30.5795,79786.0
2019-01-02 10:00:00,32.37,32.52,32.29,32.52,206257.0,30.5889,30.7307,30.5133,30.7307,206257.0
2019-01-02 10:10:00,32.52,32.61,32.49,32.6,118260.0,30.7307,30.8157,30.7023,30.8062,118260.0
2019-01-02 10:20:00,32.6,32.71,32.57,32.59,97487.0,30.8062,30.9102,30.7779,30.7968,97487.0
2019-01-02 10:30:00,32.6,32.62,32.52,32.55,80319.0,30.8062,30.8251,30.7307,30.759,80319.0
2019-01-02 10:40:00,32.55,32.67,32.55,32.62,72512.0,30.759,30.8724,30.759,30.8251,72512.0
2019-01-02 10:50:00,32.62,32.76,32.61,32.67,111250.0,30.8251,30.9574,30.8157,30.8724,111250.0
2019-01-02 11:00:00,32.7,32.81,32.65,32.8,86162.0,30.9007,31.0047,30.8535,30.9952,86162.0
2019-01-02 11:10:00,32.8,32.9,32.78,32.88,84544.0,30.9952,31.0897,30.9763,31.0708,84544.0
2019-01-02 11:20:00,32.88,32.89,32.76,32.78,159489.0,31.0708,31.0803,30.9574,30.9763,159489.0
2019-01-02 11:30:00,32.78,32.81,32.74,32.76,73973.0,30.9763,31.0047,30.9385,30.9574,73973.0
2019-01-02 11:40:00,32.76,32.92,32.76,32.85,65794.0,30.9574,31.1086,30.9574,31.0425,65794.0
2019-01-02 11:50:00,32.85,32.85,32.64,32.64,36287.0,31.0425,31.0425,30.844,30.844,36287.0
2019-01-02 12:00:00,32.63,32.65,32.56,32.58,127768.0,30.8346,30.8535,30.7685,30.7873,127768.0
2019-01-02 12:10:00,32.58,32.6,32.51,32.51,43833.0,30.7873,30.8062,30.7212,30.7212,43833.0
2019-01-02 12:20:00,32.5,32.54,32.47,32.52,49608.0,30.7118,30.7496,30.6834,30.7307,49608.0
2019-01-02 12:30:00,32.52,32.68,32.52,32.68,39027.0,30.7307,30.8818,30.7307,30.8818,39027.0
2019-01-02 12:40:00,32.68,32.72,32.65,32.66,39843.0,30.8818,30.9196,30.8535,30.8629,39843.0
2019-01-02 12:50:00,32.66,32.72,32.64,32.68,48589.0,30.8629,30.9196,30.844,30.8818,48589.0
2019-01-02 13:00:00,32.69,32.83,32.67,32.79,61542.0,30.8913,31.0236,30.8724,30.9858,61542.0
2019-01-02 13:10:00,32.79,32.83,32.75,32.83,51417.0,30.9858,31.0236,30.948,31.0236,51417.0
2019-01-02 13:20:00,32.83,32.83,32.74,32.81,30835.0,31.0236,31.0236,30.9385,31.0047,30835.0
2019-01-02 13:30:00,32.81,32.86,32.78,32.79,52890.0,31.0047,31.0519,30.9763,30.9858,52890.0
2019-01-02 13:40:00,32.79,32.88,32.76,32.87,39516.0,30.9858,31.0708,30.9574,31.0614,39516.0
2019-01-02 13:50:00,32.87,32.97,32.87,32.97,23611.0,31.0614,31.1559,31.0614,31.1559,23611.0
2019-01-02 14:00:00,32.98,32.99,32.9,32.9,38670.0,31.1653,31.1748,31.0897,31.0897,38670.0
2019-01-02 14:10:00,32.9,32.9,32.83,32.86,29359.0,31.0897,31.0897,31.0236,31.0519,29359.0
2019-01-02 14:20:00,32.86,32.92,32.86,32.87,16906.0,31.0519,31.1086,31.0519,31.0614,16906.0
2019-01-02 14:30:00,32.88,32.96,32.88,32.92,56114.0,31.0708,31.1464,31.0708,31.1086,56114.0
2019-01-02 14:40:00,32.92,32.92,32.82,32.87,51641.0,31.1086,31.1086,31.0141,31.0614,51641.0
2019-01-02 14:50:00,32.86,32.86,32.79,32.81,28406.0,31.0519,31.0519,30.9858,31.0047,28406.0
2019-01-02 15:00:00,32.8,32.84,32.71,32.73,90953.0,30.9952,31.033,30.9102,30.9291,90953.0
2019-01-02 15:10:00,32.72,32.74,32.63,32.65,75551.0,30.9196,30.9385,30.8346,30.8535,75551.0
2019-01-02 15:20:00,32.65,32.71,32.61,32.64,95059.0,30.8535,30.9102,30.8157,30.844,95059.0
2019-01-02 15:30:00,32.64,32.71,32.59,32.65,128309.0,30.844,30.9102,30.7968,30.8535,128309.0
2019-01-02 15:40:00,32.65,32.7,32.61,32.68,137815.0,30.8535,30.9007,30.8157,30.8818,137815.0
2019-01-02 15:50:00,32.68,32.83,32.68,32.81,216472.0,30.8818,31.0236,30.8818,31.0047,216472.0
2019-01-03 09:30:00,32.57,32.74,32.37,32.39,104270.0,30.7779,30.9385,30.5889,30.6078,104270.0
2019-01-03 09:40:00,32.37,32.45,32.31,32.35,132696.0,30.5889,30.6645,30.5322,30.57,132696.0
2019-01-03 09:50:00,32.36,32.5,32.32,32.5,125932.0,30.5795,30.7118,30.5417,30.7118,125932.0
2019-01-03 10:00:00,32.49,32.5,32.32,32.35,103312.0,30.7023,30.7118,30.5417,30.57,103312.0
2019-01-03 10:10:00,32.34,32.37,32.24,32.36,75451.0,30.5606,30.5889,30.4661,30.5795,75451.0
2019-01-03 10:20:00,32.35,32.46,32.32,32.41,391531.0,30.57,30.674,30.5417,30.6267,391531.0
2019-01-03 10:30:00,32.4,32.4,32.21,32.25,198796.0,30.6173,30.6173,30.4377,30.4755,198796.0
2019-01-03 10:40:00,32.25,32.42,32.25,32.36,153667.0,30.4755,30.6362,30.4755,30.5795,153667.0
2019-01-03 10:50:00,32.35,32.57,32.33,32.56,153787.0,30.57,30.7779,30.5511,30.7685,153787.0
2019-01-03 11:00:00,32.57,32.58,32.48,32.5,110082.0,30.7779,30.7873,30.6929,30.7118,110082.0
2019-01-03 11:10:00,32.51,32.73,32.5,32.68,208817.0,30.7212,30.9291,30.7118,30.8818,208817.0
2019-01-03 11:20:00,32.68,32.74,32.6,32.62,120171.0,30.8818,30.9385,30.8062,30.8251,120171.0
2019-01-03 11:30:00,32.62,32.86,32.6,32.86,253706.0,30.8251,31.0519,30.8062,31.0519,253706.0
2019-01-03 11:40:00,32.86,32.94,32.83,32.85,119586.0,31.0519,31.1275,31.0236,31.0425,119586.0
2019-01-03 11:50:00,32.86,32.91,32.8,32.82,70211.0,31.0519,31.0992,30.9952,31.0141,70211.0
2019-01-03 12:00:00,32.82,32.86,32.76,32.76,149431.0,31.0141,31.0519,30.9574,30.9574,149431.0
2019-01-03 12:10:00,32.75,32.84,32.74,32.76,61458.0,30.948,31.033,30.9385,30.9574,61458.0
2019-01-03 12:20:00,32.76,32.83,32.72,32.74,60621.0,30.9574,31.0236,30.9196,30.9385,60621.0
2019-01-03 12:30:00,32.73,32.81,32.69,32.7,60018.0,30.9291,31.0047,30.8913,30.9007,60018.0
2019-01-03 12:40:00,32.7,32.81,32.7,32.8,45537.0,30.9007,31.0047,30.9007,30.9952,45537.0
2019-01-03 12:50:00,32.8,32.88,32.79,32.84,63460.0,30.9952,31.0708,30.9858,31.033,63460.0
2019-01-03 13:00:00,32.84,32.84,32.69,32.7,113065.0,31.033,31.033,30.8913,30.9007,113065.0
2019-01-03 13:10:00,32.71,32.73,32.53,32.55,181349.0,30.9102,30.9291,30.7401,30.759,181349.0
2019-01-03 13:20:00,32.54,32.6,32.54,32.59,62969.0,30.7496,30.8062,30.7496,30.7968,62969.0
2019-01-03 13:30:00,32.59,32.65,32.55,32.65,61866.0,30.7968,30.8535,30.759,30.8535,61866.0
2019-01-03 13:40:00,32.64,32.72,32.63,32.64,39124.0,30.844,30.9196,30.8346,30.844,39124.0
2019-01-03 13:50:00,32.65,32.65,32.58,32.61,82259.0,30.8535,30.8535,30.7873,30.8157,82259.0
2019-01-03 14:00:00,32.61,32.63,32.58,32.61,56052.0,30.8157,30.8346,30.7873,30.8157,56052.0
2019-01-03 14:10:00,32.61,32.64,32.55,32.61,63607.0,30.8157,30.844,30.759,30.8157,63607.0
2019-01-03 14:20:00,32.61,32.66,32.54,32.66,84060.0,30.8157,30.8629,30.7496,30.8629,84060.0
2019-01-03 14:30:00,32.67,32.72,32.57,32.6,89839.0,30.8724,30.9196,30.7779,30.8062,89839.0
2019-01-03 14:40:00,32.6,32.62,32.48,32.5,71497.0,30.8062,30.8251,30.6929,30.7118,71497.0
2019-01-03 14:50:00,32.5,32.52,32.4,32.48,66867.0,30.7118,30.7307,30.6173,30.6929,66867.0
2019-01-03 15:00:00,32.49,32.49,32.4,32.41,67220.0,30.7023,30.7023,30.6173,30.6267,67220.0
2019-01-03 15:10:00,32.41,32.46,32.35,32.45,60278.0,30.6267,30.674,30.57,30.6645,60278.0
2019-01-03 15:20:00,32.45,32.47,32.4,32.44,112245.0,30.6645,30.6834,30.6173,30.6551,112245.0
2019-01-03 15:30:00,32.44,32.56,32.43,32.44,93939.0,30.6551,30.7685,30.6456,30.6551,93939.0
2019-01-03 15:40:00,32.44,32.51,32.42,32.46,120390.0,30.6551,30.7212,30.6362,30.674,120390.0
2019-01-03 15:50:00,32.47,32.5,32.37,32.41,234724.0,30.6834,30.7118,30.5889,30.6267,234724.0
2019-01-04 09:30:00,32.82,33.13,32.76,32.98,232007.0,31.0141,31.3071,30.9574,31.1653,232007.0
2019-01-04 09:40:00,32.99,33.1,32.93,33.1,145892.0,31.1748,31.2787,31.1181,31.2787,145892.0
2019-01-04 09:50:00,33.1,33.17,33.06,33.1,164057.0,31.2787,31.3449,31.2409,31.2787,164057.0
2019-01-04 10:00:00,33.11,33.27,33.09,33.26,383164.0,31.2882,31.4394,31.2693,31.4299,383164.0
2019-01-04 10:10:00,33.26,33.31,33.19,33.25,867969.0,31.4299,31.4772,31.3638,31.4205,867969.0
2019-01-04 10:20:00,33.25,33.51,33.15,33.51,277987.0,31.4205,31.6662,31.326,31.6662,277987.0
2019-01-04 10:30:00,33.5,33.61,33.5,33.55,377759.0,31.6567,31.7607,31.6567,31.704,377759.0
2019-01-04 10:40:00,33.54,33.55,33.41,33.46,165302.0,31.6945,31.704,31.5717,31.6189,165302.0
2019-01-04 10:50:00,33.48,33.54,33.43,33.51,104403.0,31.6378,31.6945,31.5906,31.6662,104403.0
2019-01-04 11:00:00,33.5,33.66,33.48,33.64,107219.0,31.6567,31.8079,31.6378,31.789,107219.0
2019-01-04 11:10:00,33.64,33.68,33.49,33.55,94022.0,31.789,31.8268,31.6473,31.704,94022.0
2019-01-04 11:20:00,33.56,33.56,33.4,33.45,58838.0,31.7134,31.7134,31.5622,31.6095,58838.0
2019-01-04 11:30:00,33.44,33.45,33.32,33.37,84898.0,31.6,31.6095,31.4866,31.5339,84898.0
2019-01-04 11:40:00,33.37,33.52,33.36,33.49,64232.0,31.5339,31.6756,31.5244,31.6473,64232.0
2019-01-04 11:50:00,33.48,33.57,33.48,33.53,90190.0,31.6378,31.7229,31.6378,31.6851,90190.0
2019-01-04 12:00:00,33.52,33.55,33.44,33.54,76604.0,31.6756,31.704,31.6,31.6945,76604.0
2019-01-04 12:10:00,33.54,33.67,33.54,33.66,76851.0,31.6945,31.8174,31.6945,31.8079,76851.0
2019-01-04 12:20:00,33.66,33.67,33.57,33.59,42741.0,31.8079,31.8174,31.7229,31.7418,42741.0
2019-01-04 12:30:00,33.6,33.62,33.55,33.61,42715.0,31.7512,31.7701,31.704,31.7607,42715.0
2019-01-04 12:40:00,33.61,33.65,33.59,33.65,34414.0,31.7607,31.7985,31.7418,31.7985,34414.0
2019-01-04 12:50:00,33.65,33.73,33.65,33.7,36575.0,31.7985,31.8741,31.7985,31.8457,36575.0
2019-01-04 13:00:00,33.71,33.83,33.71,33.82,73700.0,31.8552,31.9686,31.8552,31.9591,73700.0
2019-01-04 13:10:00,33.82,33.82,33.71,33.73,36057.0,31.9591,31.9591,31.8552,31.8741,36057.0
2019-01-04 13:20:00,33.72,33.74,33.67,33.67,40251.0,31.8646,31.8835,31.8174,31.8174,40251.0
2019-01-04 13:30:00,33.67,33.74,33.66,33.66,49277.0,31.8174,31.8835,31.8079,31.8079,49277.0
2019-01-04 13:40:00,33.66,33.66,33.56,33.64,68234.0,31.8079,31.8079,31.7134,31.789,68234.0
2019-01-04 13:50:00,33.64,33.68,33.61,33.65,61558.0,31.789,31.8268,31.7607,31.7985,61558.0
2019-01-04 14:00:00,33.65,33.66,33.54,33.57,84951.0,31.7985,31.8079,31.6945,31.7229,84951.0
2019-01-04 14:10:00,33.57,33.61,33.56,33.56,80885.0,31.7229,31.7607,31.7134,31.7134,80885.0
2019-01-04 14:20:00,33.56,33.64,33.56,33.62,72986.0,31.7134,31.789,31.7134,31.7701,72986.0
2019-01-04 14:30:00,33.62,33.68,33.61,33.65,63524.0,31.7701,31.8268,31.7607,31.7985,63524.0
2019-01-04 14:40:00,33.65,33.68,33.56,33.61,100351.0,31.7985,31.8268,31.7134,31.7607,100351.0
2019-01-04 14:50:00,33.6,33.6,33.5,33.5,198254.0,31.7512,31.7512,31.6567,31.6567,198254.0
2019-01-04 15:00:00,33.5,33.6,33.5,33.56,95277.0,31.6567,31.7512,31.6567,31.7134,95277.0
2019-01-04 15:10:00,33.55,33.68,33.54,33.63,53827.0,31.704,31.8268,31.6945,31.7796,53827.0
2019-01-04 15:20:00,33.64,33.65,33.54,33.59,99715.0,31.789,31.7985,31.6945,31.7418,99715.0
2019-01-04 15:30:00,33.58,33.7,33.57,33.6,171256.0,31.7323,31.8457,31.7229,31.7512,171256.0
2019-01-04 15:40:00,33.61,33.71,33.58,33.67,359125.0,31.7607,31.8552,31.7323,31.8174,359125.0
2019-01-04 15:50:00,33.68,33.7,33.64,33.66,534916.0,31.8268,31.8457,31.789,31.8079,534916.0
2019-01-07 09:30:00,33.82,33.98,33.56,33.8,245681.0,31.9591,32.1103,31.7134,31.9402,245681.0
2019-01-07 09:40:00,33.8,34.1,33.8,34.06,314600.0,31.9402,32.2237,31.9402,32.1859,314600.0
2019-01-07 09:50:00,34.06,34.07,33.93,34.01,146538.0,32.1859,32.1954,32.0631,32.1387,146538.0
2019-01-07 10:00:00,34.01,34.18,33.95,34.17,122323.0,32.1387,32.2993,32.082,32.2899,122323.0
2019-01-07 10:10:00,34.17,34.17,34.03,34.13,67818.0,32.2899,32.2899,32.1576,32.2521,67818.0
2019-01-07 10:20:00,34.13,34.23,34.07,34.13,93644.0,32.2521,32.3466,32.1954,32.2521,93644.0
2019-01-07 10:30:00,34.13,34.21,34.1,34.13,123447.0,32.2521,32.3277,32.2237,32.2521,123447.0
2019-01-07 10:40:00,34.12,34.3,34.12,34.28,214535.0,32.2426,32.4127,32.2426,32.3938,214535.0
2019-01-07 10:50:00,34.28,34.33,34.23,34.28,137850.0,32.3938,32.4411,32.3466,32.3938,137850.0
2019-01-07 11:00:00,34.28,34.39,34.26,34.32,99698.0,32.3938,32.4978,32.3749,32.4316,99698.0
2019-01-07 11:10:00,34.32,34.38,34.26,34.38,93157.0,32.4316,32.4883,32.3749,32.4883,93157.0
2019-01-07 11:20:00,34.38,34.41,34.3,34.37,169278.0,32.4883,32.5167,32.4127,32.4789,169278.0
2019-01-07 11:30:00,34.37,34.46,34.34,34.44,67166.0,32.4789,32.5639,32.4505,32.545,67166.0
2019-01-07 11:40:00,34.44,34.55,34.41,34.54,85755.0,32.545,32.649,32.5167,32.6395,85755.0
2019-01-07 11:50:00,34.54,34.65,34.51,34.64,155351.0,32.6395,32.7435,32.6112,32.734,155351.0
2019-01-07 12:00:00,34.64,34.66,34.51,34.53,93964.0,32.734,32.7529,32.6112,32.6301,93964.0
2019-01-07 12:10:00,34.53,34.6,34.52,34.55,111435.0,32.6301,32.6962,32.6206,32.649,111435.0
2019-01-07 12:20:00,34.55,34.65,34.54,34.63,53920.0,32.649,32.7435,32.6395,32.7246,53920.0
2019-01-07 12:30:00,34.64,34.68,34.6,34.67,95718.0,32.734,32.7718,32.6962,32.7624,95718.0
2019-01-07 12:40:00,34.67,34.71,34.6,34.67,170703.0,32.7624,32.8002,32.6962,32.7624,170703.0
2019-01-07 12:50:00,34.67,34.7,34.59,34.64,110598.0,32.7624,32.7907,32.6868,32.734,110598.0
2019-01-07 13:00:00,34.64,34.67,34.61,34.66,38723.0,32.734,32.7624,32.7057,32.7529,38723.0
2019-01-07 13:10:00,34.66,34.71,34.65,34.69,83241.0,32.7529,32.8002,32.7435,32.7813,83241.0
2019-01-07 13:20:00,34.7,34.71,34.63,34.65,41804.0,32.7907,32.8002,32.7246,32.7435,41804.0
2019-01-07 13:30:00,34.66,34.75,34.63,34.73,121377.0,32.7529,32.8379,32.7246,32.8191,121377.0
2019-01-07 13:40:00,34.73,34.74,34.59,34.59,117573.0,32.8191,32.8285,32.6868,32.6868,117573.0
2019-01-07 13:50:00,34.57,34.57,34.48,34.49,78729.0,32.6679,32.6679,32.5828,32.5923,78729.0
2019-01-07 14:00:00,34.49,34.56,34.47,34.49,69153.0,32.5923,32.6584,32.5734,32.5923,69153.0
2019-01-07 14:10:00,34.49,34.56,34.46,34.56,63084.0,32.5923,32.6584,32.5639,32.6584,63084.0
2019-01-07 14:20:00,34.56,34.59,34.5,34.51,105253.0,32.6584,32.6868,32.6017,32.6112,105253.0
2019-01-07 14:30:00,34.51,34.51,34.43,34.45,72248.0,32.6112,32.6112,32.5356,32.5545,72248.0
2019-01-07 14:40:00,34.46,34.51,34.44,34.47,52066.0,32.5639,32.6112,32.545,32.5734,52066.0
2019-01-07 14:50:00,34.46,34.46,34.34,34.34,52884.0,32.5639,32.5639,32.4505,32.4505,52884.0
2019-01-07 15:00:00,34.34,34.48,34.33,34.47,108762.0,32.4505,32.5828,32.4411,32.5734,108762.0
2019-01-07 15:10:00,34.46,34.49,34.43,34.49,44379.0,32.5639,32.5923,32.5356,32.5923,44379.0
2019-01-07 15:20:00,34.48,34.53,34.46,34.48,56138.0,32.5828,32.6301,32.5639,32.5828,56138.0
2019-01-07 15:30:00,34.48,34.51,34.41,34.47,106437.0,32.5828,32.6112,32.5167,32.5734,106437.0
2019-01-07 15:40:00,34.46,34.51,34.43,34.48,93228.0,32.5639,32.6112,32.5356,32.5828,93228.0
2019-01-07 15:50:00,34.48,34.48,34.39,34.42,364710.0,32.5828,32.5828,32.4978,32.5261,364710.0
2019-01-08 09:30:00,34.6,34.76,34.48,34.5,263099.0,32.6962,32.8474,32.5828,32.6017,263099.0
2019-01-08 09:40:00,34.49,34.57,34.43,34.53,272069.0,32.5923,32.6679,32.5356,32.6301,272069.0
2019-01-08 09:50:00,34.54,34.57,34.36,34.43,114312.0,32.6395,32.6679,32.4694,32.5356,114312.0
2019-01-08 10:00:00,34.43,34.56,34.43,34.51,104517.0,32.5356,32.6584,32.5356,32.6112,104517.0
2019-01-08 10:10:00,34.51,34.52,34.26,34.27,220109.0,32.6112,32.6206,32.3749,32.3844,220109.0
2019-01-08 10:20:00,34.27,34.39,34.27,34.37,94382.0,32.3844,32.4978,32.3844,32.4789,94382.0
2019-01-08 10:30:00,34.37,34.41,34.24,34.35,164353.0,32.4789,32.5167,32.356,32.46,164353.0
2019-01-08 10:40:00,34.34,34.36,34.23,34.27,124924.0,32.4505,32.4694,32.3466,32.3844,124924.0
2019-01-08 10:50:00,34.27,34.33,34.25,34.32,61713.0,32.3844,32.4411,32.3655,32.4316,61713.0
2019-01-08 11:00:00,34.32,34.43,34.3,34.4,109581.0,32.4316,32.5356,32.4127,32.5072,109581.0
2019-01-08 11:10:00,34.4,34.45,34.33,34.45,171283.0,32.5072,32.5545,32.4411,32.5545,171283.0
2019-01-08 11:20:00,34.46,34.56,34.43,34.47,138808.0,32.5639,32.6584,32.5356,32.5734,138808.0
2019-01-08 11:30:00,34.47,34.47,34.36,34.4,157446.0,32.5734,32.5734,32.4694,32.5072,157446.0
2019-01-08 11:40:00,34.4,34.52,34.38,34.48,84200.0,32.5072,32.6206,32.4883,32.5828,84200.0
2019-01-08 11:50:00,34.48,34.51,34.41,34.5,73059.0,32.5828,32.6112,32.5167,32.6017,73059.0
2019-01-08 12:00:00,34.51,34.56,34.5,34.54,87663.0,32.6112,32.6584,32.6017,32.6395,87663.0
2019-01-08 12:10:00,34.55,34.66,34.54,34.64,50629.0,32.649,32.7529,32.6395,32.734,50629.0
2019-01-08 12:20:00,34.64,34.64,34.58,34.58,65328.0,32.734,32.734,32.6773,32.6773,65328.0
2019-01-08 12:30:00,34.58,34.61,34.52,34.53,76108.0,32.6773,32.7057,32.6206,32.6301,76108.0
2019-01-08 12:40:00,34.52,34.61,34.47,34.48,96738.0,32.6206,32.7057,32.5734,32.5828,96738.0
2019-01-08 12:50:00,34.48,34.56,34.47,34.52,52815.0,32.5828,32.6584,32.5734,32.6206,52815.0
2019-01-08 13:00:00,34.52,34.57,34.5,34.51,39766.0,32.6206,32.6679,32.6017,32.6112,39766.0
2019-01-08 13:10:00,34.51,34.61,34.51,34.59,38955.0,32.6112,32.7057,32.6112,32.6868,38955.0
2019-01-08 13:20:00,34.59,34.63,34.58,34.62,30955.0,32.6868,32.7246,32.6773,32.7151,30955.0
2019-01-08 13:30:00,34.62,34.66,34.61,34.63,50997.0,32.7151,32.7529,32.7057,32.7246,50997.0
2019-01-08 13:40:00,34.63,34.63,34.55,34.57,36896.0,32.7246,32.7246,32.649,32.6679,36896.0
2019-01-08 13:50:00,34.57,34.63,34.57,34.6,82053.0,32.6679,32.7246,32.6679,32.6962,82053.0
2019-01-08 14:00:00,34.59,34.61,34.57,34.58,50983.0,32.6868,32.7057,32.6679,32.6773,50983.0
2019-01-08 14:10:00,34.59,34.64,34.59,34.62,43116.0,32.6868,32.734,32.6868,32.7151,43116.0
2019-01-08 14:20:00,34.62,34.62,34.54,34.56,63854.0,32.7151,32.7151,32.6395,32.6584,63854.0
2019-01-08 14:30:00,34.56,34.61,34.54,34.6,61930.0,32.6584,32.7057,32.6395,32.6962,61930.0
2019-01-08 14:40:00,34.6,34.62,34.55,34.61,50848.0,32.6962,32.7151,32.649,32.7057,50848.0
2019-01-08 14:50:00,34.6,34.6,34.53,34.56,52479.0,32.6962,32.6962,32.6301,32.6584,52479.0
2019-01-08 15:00:00,34.56,34.57,34.47,34.53,78234.0,32.6584,32.6679,32.5734,32.6301,78234.0
2019-01-08 15:10:00,34.53,34.63,34.52,34.63,94508.0,32.6301,32.7246,32.6206,32.7246,94508.0
2019-01-08 15:20:00,34.63,34.64,34.58,34.61,113547.0,32.7246,32.734,32.6773,32.7057,113547.0
2019-01-08 15:30:00,34.62,34.72,34.62,34.72,121294.0,32.7151,32.8096,32.7151,32.8096,121294.0
2019-01-08 15:40:00,34.72,34.72,34.65,34.65,170424.0,32.8096,32.8096,32.7435,32.7435,170424.0
2019-01-08 15:50:00,34.65,34.69,34.64,34.68,384217.0,32.7435,32.7813,32.734,32.7718,384217.0
2019-01-09 09:30:00,34.82,34.99,34.68,34.76,493120.0,32.9041,33.0647,32.7718,32.8474,493120.0
2019-01-09 09:40:00,34.74,34.83,34.65,34.76,271309.0,32.8285,32.9135,32.7435,32.8474,271309.0
2019-01-09 09:50:00,34.77,34.86,34.73,34.8,125739.0,32.8568,32.9419,32.8191,32.8852,125739.0
2019-01-09 10:00:00,34.81,34.88,34.79,34.84,192861.0,32.8946,32.9608,32.8757,32.923,192861.0
2019-01-09 10:10:00,34.84,34.87,34.75,34.84,160062.0,32.923,32.9513,32.8379,32.923,160062.0
2019-01-09 10:20:00,34.84,34.86,34.78,34.79,44052.0,32.923,32.9419,32.8663,32.8757,44052.0
2019-01-09 10:30:00,34.79,34.79,34.65,34.74,85853.0,32.8757,32.8757,32.7435,32.8285,85853.0
2019-01-09 10:40:00,34.73,34.76,34.55,34.57,151060.0,32.8191,32.8474,32.649,32.6679,151060.0
2019-01-09 10:50:00,34.58,34.59,34.48,34.58,52718.0,32.6773,32.6868,32.5828,32.6773,52718.0
2019-01-09 11:00:00,34.58,34.87,34.57,34.87,225835.0,32.6773,32.9513,32.6679,32.9513,225835.0
2019-01-09 11:10:00,34.87,35.11,34.85,35.11,689512.0,32.9513,33.1781,32.9324,33.1781,689512.0
2019-01-09 11:20:00,35.1,35.21,35.06,35.2,379942.0,33.1687,33.2726,33.1309,33.2632,379942.0
2019-01-09 11:30:00,35.19,35.35,35.16,35.34,143399.0,33.2537,33.4049,33.2254,33.3955,143399.0
2019-01-09 11:40:00,35.35,35.37,35.24,35.33,275536.0,33.4049,33.4238,33.301,33.386,275536.0
2019-01-09 11:50:00,35.32,35.36,35.2,35.2,283526.0,33.3766,33.4144,33.2632,33.2632,283526.0
2019-01-09 12:00:00,35.2,35.26,35.16,35.2,101124.0,33.2632,33.3199,33.2254,33.2632,101124.0
2019-01-09 12:10:00,35.2,35.31,35.2,35.31,53111.0,33.2632,33.3671,33.2632,33.3671,53111.0
2019-01-09 12:20:00,35.33,35.45,35.32,35.41,105735.0,33.386,33.4994,33.3766,33.4616,105735.0
2019-01-09 12:30:00,35.41,35.45,35.38,35.41,77959.0,33.4616,33.4994,33.4333,33.4616,77959.0
2019-01-09 12:40:00,35.4,35.44,35.35,35.4,48812.0,33.4522,33.49,33.4049,33.4522,48812.0
2019-01-09 12:50:00,35.4,35.44,35.39,35.43,72310.0,33.4522,33.49,33.4427,33.4805,72310.0
2019-01-09 13:00:00,35.45,35.45,35.36,35.37,33155.0,33.4994,33.4994,33.4144,33.4238,33155.0
2019-01-09 13:10:00,35.37,35.41,35.33,35.4,44600.0,33.4238,33.4616,33.386,33.4522,44600.0
2019-01-09 13:20:00,35.4,35.43,35.39,35.42,46983.0,33.4522,33.4805,33.4427,33.4711,46983.0
2019-01-09 13:30:00,35.42,35.43,35.33,35.34,38661.0,33.4711,33.4805,33.386,33.3955,38661.0
2019-01-09 13:40:00,35.34,35.38,35.34,35.35,38079.0,33.3955,33.4333,33.3955,33.4049,38079.0
2019-01-09 13:50:00,35.34,35.35,35.29,35.32,64845.0,33.3955,33.4049,33.3482,33.3766,64845.0
2019-01-09 14:00:00,35.32,35.44,35.31,35.44,255362.0,33.3766,33.49,33.3671,33.49,255362.0
2019-01-09 14:10:00,35.44,35.45,35.38,35.39,71544.0,33.49,33.4994,33.4333,33.4427,71544.0
2019-01-09 14:20:00,35.38,35.42,35.33,35.41,55318.0,33.4333,33.4711,33.386,33.4616,55318.0
2019-01-09 14:30:00,35.41,35.49,35.38,35.48,82162.0,33.4616,33.5372,33.4333,33.5278,82162.0
2019-01-09 14:40:00,35.48,35.62,35.47,35.61,67916.0,33.5278,33.6601,33.5183,33.6506,67916.0
2019-01-09 14:50:00,35.62,35.63,35.56,35.63,177683.0,33.6601,33.6695,33.6034,33.6695,177683.0
2019-01-09 15:00:00,35.62,35.65,35.56,35.62,220518.0,33.6601,33.6884,33.6034,33.6601,220518.0
2019-01-09 15:10:00,35.62,35.64,35.54,35.61,175786.0,33.6601,33.679,33.5845,33.6506,175786.0
2019-01-09 15:20:00,35.62,35.67,35.59,35.59,38306.0,33.6601,33.7073,33.6317,33.6317,38306.0
2019-01-09 15:30:00,35.6,35.64,35.53,35.54,145140.0,33.6412,33.679,33.575,33.5845,145140.0
2019-01-09 15:40:00,35.54,35.55,35.4,35.42,110429.0,33.5845,33.5939,33.4522,33.4711,110429.0
2019-01-09 15:50:00,35.42,35.44,35.36,35.43,418667.0,33.4711,33.49,33.4144,33.4805,418667.0
2019-01-10 09:30:00,35.21,35.25,35.05,35.08,1149181.0,33.2726,33.3104,33.1214,33.1498,1149181.0
2019-01-10 09:40:00,35.08,35.26,35.06,35.26,710011.0,33.1498,33.3199,33.1309,33.3199,710011.0
2019-01-10 09:50:00,35.25,35.37,35.13,35.15,532944.0,33.3104,33.4238,33.197,33.2159,532944.0
2019-01-10 10:00:00,35.15,35.25,35.1,35.19,415727.0,33.2159,33.3104,33.1687,33.2537,415727.0
2019-01-10 10:10:00,35.2,35.23,34.97,35.06,446452.0,33.2632,33.2915,33.0458,33.1309,446452.0
2019-01-10 10:20:00,35.06,35.17,35.05,35.15,164755.0,33.1309,33.2348,33.1214,33.2159,164755.0
2019-01-10 10:30:00,35.14,35.2,35.12,35.16,358028.0,33.2065,33.2632,33.1876,33.2254,358028.0
2019-01-10 10:40:00,35.16,35.17,35.01,35.04,296774.0,33.2254,33.2348,33.0836,33.112,296774.0
2019-01-10 10:50:00,35.03,35.13,35.02,35.11,217068.0,33.1025,33.197,33.0931,33.1781,217068.0
2019-01-10 11:00:00,35.12,35.17,35.07,35.15,69900.0,33.1876,33.2348,33.1403,33.2159,69900.0
2019-01-10 11:10:00,35.15,35.24,35.15,35.18,180714.0,33.2159,33.301,33.2159,33.2443,180714.0
2019-01-10 11:20:00,35.18,35.26,35.15,35.2,75591.0,33.2443,33.3199,33.2159,33.2632,75591.0
2019-01-10 11:30:00,35.2,35.29,35.17,35.27,82331.0,33.2632,33.3482,33.2348,33.3293,82331.0
2019-01-10 11:40:00,35.27,35.3,35.2,35.29,55406.0,33.3293,33.3577,33.2632,33.3482,55406.0
2019-01-10 11:50:00,35.29,35.33,35.25,35.31,138870.0,33.3482,33.386,33.3104,33.3671,138870.0
2019-01-10 12:00:00,35.31,35.35,35.2,35.2,78346.0,33.3671,33.4049,33.2632,33.2632,78346.0
2019-01-10 12:10:00,35.19,35.27,35.17,35.24,82371.0,33.2537,33.3293,33.2348,33.301,82371.0
2019-01-10 12:20:00,35.22,35.35,35.22,35.32,33518.0,33.2821,33.4049,33.2821,33.3766,33518.0
2019-01-10 12:30:00,35.32,35.36,35.29,35.33,39272.0,33.3766,33.4144,33.3482,33.386,39272.0
2019-01-10 12:40:00,35.33,35.37,35.28,35.34,51311.0,33.386,33.4238,33.3388,33.3955,51311.0
2019-01-10 12:50:00,35.35,35.43,35.34,35.43,80135.0,33.4049,33.4805,33.3955,33.4805,80135.0
2019-01-10 13:00:00,35.42,35.43,35.26,35.26,112298.0,33.4711,33.4805,33.3199,33.3199,112298.0
2019-01-10 13:10:00,35.26,35.27,35.18,35.22,75046.0,33.3199,33.3293,33.2443,33.2821,75046.0
2019-01-10 13:20:00,35.22,35.25,35.17,35.24,49496.0,33.2821,33.3104,33.2348,33.301,49496.0
2019-01-10 13:30:00,35.25,35.26,35.17,35.19,63934.0,33.3104,33.3199,33.2348,33.2537,63934.0
2019-01-10 13:40:00,35.19,35.23,35.13,35.21,68658.0,33.2537,33.2915,33.197,33.2726,68658.0
2019-01-10 13:50:00,35.22,35.23,35.15,35.2,69104.0,33.2821,33.2915,33.2159,33.2632,69104.0
2019-01-10 14:00:00,35.2,35.3,35.2,35.29,43509.0,33.2632,33.3577,33.2632,33.3482,43509.0
2019-01-10 14:10:00,35.29,35.34,35.27,35.34,36679.0,33.3482,33.3955,33.3293,33.3955,36679.0
2019-01-10 14:20:00,35.33,35.38,35.28,35.29,40158.0,33.386,33.4333,33.3388,33.3482,40158.0
2019-01-10 14:30:00,35.3,35.3,35.23,35.24,61145.0,33.3577,33.3577,33.2915,33.301,61145.0
2019-01-10 14:40:00,35.24,35.3,35.2,35.22,40496.0,33.301,33.3577,33.2632,33.2821,40496.0
2019-01-10 14:50:00,35.21,35.22,35.16,35.22,62769.0,33.2726,33.2821,33.2254,33.2821,62769.0
2019-01-10 15:00:00,35.22,35.25,35.19,35.2,185204.0,33.2821,33.3104,33.2537,33.2632,185204.0
2019-01-10 15:10:00,35.19,35.22,35.12,35.21,77441.0,33.2537,33.2821,33.1876,33.2726,77441.0
2019-01-10 15:20:00,35.21,35.22,35.17,35.2,71559.0,33.2726,33.2821,33.2348,33.2632,71559.0
2019-01-10 15:30:00,35.2,35.28,35.19,35.27,89201.0,33.2632,33.3388,33.2537,33.3293,89201.0
2019-01-10 15:40:00,35.28,35.34,35.28,35.32,138848.0,33.3388,33.3955,33.3388,33.3766,138848.0
2019-01-10 15:50:00,35.31,35.37,35.3,35.32,338821.0,33.3671,33.4238,33.3577,33.3766,338821.0
2019-01-11 09:30:00,35.16,35.32,35.08,35.29,135573.0,33.2254,33.3766,33.1498,33.3482,135573.0
2019-01-11 09:40:00,35.3,35.45,35.22,35.45,201848.0,33.3577,33.4994,33.2821,33.4994,201848.0
2019-01-11 09:50:00,35.44,35.44,35.27,35.36,174131.0,33.49,33.49,33.3293,33.4144,174131.0
2019-01-11 10:00:00,35.35,35.37,35.27,35.3,134456.0,33.4049,33.4238,33.3293,33.3577,134456.0
2019-01-11 10:10:00,35.31,35.36,35.27,35.32,96585.0,33.3671,33.4144,33.3293,33.3766,96585.0
2019-01-11 10:20:00,35.32,35.33,35.18,35.21,60893.0,33.3766,33.386,33.2443,33.2726,60893.0
2019-01-11 10:30:00,35.2,35.23,35.14,35.2,126624.0,33.2632,33.2915,33.2065,33.2632,126624.0
2019-01-11 10:40:00,35.21,35.25,35.14,35.18,50666.0,33.2726,33.3104,33.2065,33.2443,50666.0
2019-01-11 10:50:00,35.19,35.3,35.14,35.29,282599.0,33.2537,33.3577,33.2065,33.3482,282599.0
2019-01-11 11:00:00,35.29,35.31,35.18,35.23,74716.0,33.3482,33.3671,33.2443,33.2915,74716.0
2019-01-11 11:10:00,35.22,35.3,35.17,35.28,43714.0,33.2821,33.3577,33.2348,33.3388,43714.0
2019-01-11 11:20:00,35.28,35.33,35.22,35.28,39599.0,33.3388,33.386,33.2821,33.3388,39599.0
2019-01-11 11:30:00,35.29,35.32,35.25,35.28,40380.0,33.3482,33.3766,33.3104,33.3388,40380.0
2019-01-11 11:40:00,35.28,35.39,35.27,35.38,33231.0,33.3388,33.4427,33.3293,33.4333,33231.0
2019-01-11 11:50:00,35.39,35.39,35.35,35.35,83916.0,33.4427,33.4427,33.4049,33.4049,83916.0
2019-01-11 12:00:00,35.35,35.42,35.35,35.38,31217.0,33.4049,33.4711,33.4049,33.4333,31217.0
2019-01-11 12:10:00,35.37,35.43,35.35,35.38,28325.0,33.4238,33.4805,33.4049,33.4333,28325.0
2019-01-11 12:20:00,35.37,35.43,35.35,35.42,23634.0,33.4238,33.4805,33.4049,33.4711,23634.0
2019-01-11 12:30:00,35.42,35.52,35.42,35.52,40493.0,33.4711,33.5656,33.4711,33.5656,40493.0
2019-01-11 12:40:00,35.52,35.55,35.48,35.53,117443.0,33.5656,33.5939,33.5278,33.575,117443.0
2019-01-11 12:50:00,35.53,35.58,35.52,35.53,48406.0,33.575,33.6223,33.5656,33.575,48406.0
2019-01-11 13:00:00,35.53,35.54,35.46,35.48,23830.0,33.575,33.5845,33.5089,33.5278,23830.0
2019-01-11 13:10:00,35.49,35.49,35.45,35.48,23664.0,33.5372,33.5372,33.4994,33.5278,23664.0
2019-01-11 13:20:00,35.49,35.49,35.4,35.41,29772.0,33.5372,33.5372,33.4522,33.4616,29772.0
2019-01-11 13:30:00,35.41,35.42,35.38,35.4,15479.0,33.4616,33.4711,33.4333,33.4522,15479.0
2019-01-11 13:40:00,35.41,35.43,35.4,35.4,10480.0,33.4616,33.4805,33.4522,33.4522,10480.0
2019-01-11 13:50:00,35.39,35.45,35.39,35.42,23417.0,33.4427,33.4994,33.4427,33.4711,23417.0
2019-01-11 14:00:00,35.41,35.42,35.35,35.38,39836.0,33.4616,33.4711,33.4049,33.4333,39836.0
2019-01-11 14:10:00,35.37,35.4,35.37,35.37,46268.0,33.4238,33.4522,33.4238,33.4238,46268.0
2019-01-11 14:20:00,35.37,35.41,35.34,35.4,17617.0,33.4238,33.4616,33.3955,33.4522,17617.0
2019-01-11 14:30:00,35.4,35.4,35.34,35.35,28781.0,33.4522,33.4522,33.3955,33.4049,28781.0
2019-01-11 14:40:00,35.34,35.35,35.3,35.33,45237.0,33.3955,33.4049,33.3577,33.386,45237.0
2019-01-11 14:50:00,35.33,35.34,35.26,35.29,54196.0,33.386,33.3955,33.3199,33.3482,54196.0
2019-01-11 15:00:00,35.29,35.36,35.28,35.33,19716.0,33.3482,33.4144,33.3388,33.386,19716.0
2019-01-11 15:10:00,35.33,35.34,35.28,35.29,24565.0,33.386,33.3955,33.3388,33.3482,24565.0
2019-01-11 15:20:00,35.3,35.31,35.26,35.26,18094.0,33.3577,33.3671,33.3199,33.3199,18094.0
2019-01-11 15:30:00,35.27,35.35,35.27,35.34,41481.0,33.3293,33.4049,33.3293,33.3955,41481.0
2019-01-11 15:40:00,35.34,35.42,35.33,35.41,39592.0,33.3955,33.4711,33.386,33.4616,39592.0
2019-01-11 15:50:00,35.41,35.42,35.36,35.4,138776.0,33.4616,33.4711,33.4144,33.4522,138776.0
2019-01-14 09:30:00,35.2,35.31,35.1,35.1,161683.0,33.2632,33.3671,33.1687,33.1687,161683.0
2019-01-14 09:40:00,35.11,35.26,35.11,35.16,83331.0,33.1781,33.3199,33.1781,33.2254,83331.0
2019-01-14 09:50:00,35.17,35.31,35.17,35.28,48878.0,33.2348,33.3671,33.2348,33.3388,48878.0
2019-01-14 10:00:00,35.29,35.4,35.24,35.39,75210.0,33.3482,33.4522,33.301,33.4427,75210.0
2019-01-14 10:10:00,35.39,35.42,35.27,35.34,103853.0,33.4427,33.4711,33.3293,33.3955,103853.0
2019-01-14 10:20:00,35.36,35.38,35.27,35.32,17946.0,33.4144,33.4333,33.3293,33.3766,17946.0
2019-01-14 10:30:00,35.33,35.35,35.28,35.32,32300.0,33.386,33.4049,33.3388,33.3766,32300.0
2019-01-14 10:40:00,35.33,35.38,35.27,35.29,25365.0,33.386,33.4333,33.3293,33.3482,25365.0
2019-01-14 10:50:00,35.28,35.33,35.26,35.31,23936.0,33.3388,33.386,33.3199,33.3671,23936.0
2019-01-14 11:00:00,35.3,35.35,35.24,35.24,54223.0,33.3577,33.4049,33.301,33.301,54223.0
2019-01-14 11:10:00,35.22,35.24,35.11,35.12,67038.0,33.2821,33.301,33.1781,33.1876,67038.0
2019-01-14 11:20:00,35.11,35.2,35.1,35.17,31982.0,33.1781,33.2632,33.1687,33.2348,31982.0
2019-01-14 11:30:00,35.17,35.28,35.14,35.25,32239.0,33.2348,33.3388,33.2065,33.3104,32239.0
2019-01-14 11:40:00,35.25,35.3,35.25,35.28,28285.0,33.3104,33.3577,33.3104,33.3388,28285.0
2019-01-14 11:50:00,35.27,35.3,35.17,35.18,46105.0,33.3293,33.3577,33.2348,33.2443,46105.0
2019-01-14 12:00:00,35.18,35.26,35.18,35.25,23462.0,33.2443,33.3199,33.2443,33.3104,23462.0
2019-01-14 12:10:00,35.25,35.38,35.25,35.37,50364.0,33.3104,33.4333,33.3104,33.4238,50364.0
2019-01-14 12:20:00,35.37,35.4,35.33,35.34,34481.0,33.4238,33.4522,33.386,33.3955,34481.0
2019-01-14 12:30:00,35.35,35.35,35.29,35.31,18554.0,33.4049,33.4049,33.3482,33.3671,18554.0
2019-01-14 12:40:00,35.31,35.36,35.29,35.31,23813.0,33.3671,33.4144,33.3482,33.3671,23813.0
2019-01-14 12:50:00,35.31,35.32,35.26,35.27,42765.0,33.3671,33.3766,33.3199,33.3293,42765.0
2019-01-14 13:00:00,35.27,35.27,35.21,35.26,20333.0,33.3293,33.3293,33.2726,33.3199,20333.0
2019-01-14 13:10:00,35.26,35.33,35.25,35.31,18732.0,33.3199,33.386,33.3104,33.3671,18732.0
2019-01-14 13:20:00,35.31,35.35,35.27,35.3,35092.0,33.3671,33.4049,33.3293,33.3577,35092.0
2019-01-14 13:30:00,35.31,35.35,35.29,35.32,14981.0,33.3671,33.4049,33.3482,33.3766,14981.0
2019-01-14 13:40:00,35.33,35.36,35.32,35.34,17091.0,33.386,33.4144,33.3766,33.3955,17091.0
2019-01-14 13:50:00,35.35,35.35,35.29,35.32,18280.0,33.4049,33.4049,33.3482,33.3766,18280.0
2019-01-14 14:00:00,35.32,35.33,35.27,35.27,27428.0,33.3766,33.386,33.3293,33.3293,27428.0
2019-01-14 14:10:00,35.28,35.28,35.22,35.22,26847.0,33.3388,33.3388,33.2821,33.2821,26847.0
2019-01-14 14:20:00,35.23,35.25,35.2,35.23,50309.0,33.2915,33.3104,33.2632,33.2915,50309.0
2019-01-14 14:30:00,35.23,35.26,35.23,35.26,18739.0,33.2915,33.3199,33.2915,33.3199,18739.0
2019-01-14 14:40:00,35.26,35.36,35.26,35.34,27335.0,33.3199,33.4144,33.3199,33.3955,27335.0
2019-01-14 14:50:00,35.34,35.36,35.34,35.34,11086.0,33.3955,33.4144,33.3955,33.3955,11086.0
2019-01-14 15:00:00,35.35,35.36,35.3,35.31,26539.0,33.4049,33.4144,33.3577,33.3671,26539.0
2019-01-14 15:10:00,35.32,35.32,35.25,35.27,89177.0,33.3766,33.3766,33.3104,33.3293,89177.0
2019-01-14 15:20:00,35.27,35.29,35.25,35.26,40472.0,33.3293,33.3482,33.3104,33.3199,40472.0
2019-01-14 15:30:00,35.26,35.29,35.21,35.22,61225.0,33.3199,33.3482,33.2726,33.2821,61225.0
2019-01-14 15:40:00,35.22,35.22,35.15,35.16,46844.0,33.2821,33.2821,33.2159,33.2254,46844.0
2019-01-14 15:50:00,35.16,35.17,35.11,35.14,183074.0,33.2254,33.2348,33.1781,33.2065,183074.0
2019-01-15 09:30:00,35.03,35.17,34.9,35.12,210552.0,33.1025,33.2348,32.9797,33.1876,210552.0
2019-01-15 09:40:00,35.11,35.11,34.83,34.94,294667.0,33.1781,33.1781,32.9135,33.0175,294667.0
2019-01-15 09:50:00,34.95,34.98,34.82,34.88,104828.0,33.0269,33.0553,32.9041,32.9608,104828.0
2019-01-15 10:00:00,34.89,35.04,34.89,34.97,75385.0,32.9702,33.112,32.9702,33.0458,75385.0
2019-01-15 10:10:00,34.93,34.93,34.66,34.71,132062.0,33.008,33.008,32.7529,32.8002,132062.0
2019-01-15 10:20:00,34.73,34.78,34.66,34.75,43479.0,32.8191,32.8663,32.7529,32.8379,43479.0
2019-01-15 10:30:00,34.75,34.83,34.73,34.8,83078.0,32.8379,32.9135,32.8191,32.8852,83078.0
2019-01-15 10:40:00,34.81,34.9,34.81,34.86,69260.0,32.8946,32.9797,32.8946,32.9419,69260.0
2019-01-15 10:50:00,34.86,35.0,34.86,34.99,81078.0,32.9419,33.0742,32.9419,33.0647,81078.0
2019-01-15 11:00:00,34.98,35.02,34.95,34.96,35708.0,33.0553,33.0931,33.0269,33.0364,35708.0
2019-01-15 11:10:00,34.95,35.05,34.9,35.04,45783.0,33.0269,33.1214,32.9797,33.112,45783.0
2019-01-15 11:20:00,35.02,35.03,34.88,34.93,218283.0,33.0931,33.1025,32.9608,33.008,218283.0
2019-01-15 11:30:00,34.93,35.0,34.9,34.99,31499.0,33.008,33.0742,32.9797,33.0647,31499.0
2019-01-15 11:40:00,34.97,35.03,34.94,35.0,84926.0,33.0458,33.1025,33.0175,33.0742,84926.0
2019-01-15 11:50:00,35.0,35.11,35.0,35.07,56328.0,33.0742,33.1781,33.0742,33.1403,56328.0
2019-01-15 12:00:00,35.07,35.19,35.07,35.1,33293.0,33.1403,33.2537,33.1403,33.1687,33293.0
2019-01-15 12:10:00,35.11,35.17,35.1,35.13,31828.0,33.1781,33.2348,33.1687,33.197,31828.0
2019-01-15 12:20:00,35.13,35.18,35.13,35.18,12218.0,33.197,33.2443,33.197,33.2443,12218.0
2019-01-15 12:30:00,35.18,35.18,35.1,35.15,29627.0,33.2443,33.2443,33.1687,33.2159,29627.0
2019-01-15 12:40:00,35.16,35.17,35.12,35.14,16233.0,33.2254,33.2348,33.1876,33.2065,16233.0
2019-01-15 12:50:00,35.13,35.13,35.05,35.07,13817.0,33.197,33.197,33.1214,33.1403,13817.0
2019-01-15 13:00:00,35.08,35.09,35.05,35.06,9689.0,33.1498,33.1592,33.1214,33.1309,9689.0
2019-01-15 13:10:00,35.06,35.07,35.03,35.04,21014.0,33.1309,33.1403,33.1025,33.112,21014.0
2019-01-15 13:20:00,35.04,35.06,35.03,35.05,22660.0,33.112,33.1309,33.1025,33.1214,22660.0
2019-01-15 13:30:00,35.05,35.12,35.04,35.11,55990.0,33.1214,33.1876,33.112,33.1781,55990.0
2019-01-15 13:40:00,35.11,35.16,35.11,35.16,20392.0,33.1781,33.2254,33.1781,33.2254,20392.0
2019-01-15 13:50:00,35.15,35.17,35.14,35.15,32087.0,33.2159,33.2348,33.2065,33.2159,32087.0
2019-01-15 14:00:00,35.15,35.2,35.1,35.12,25775.0,33.2159,33.2632,33.1687,33.1876,25775.0
2019-01-15 14:10:00,35.12,35.15,35.09,35.12,31322.0,33.1876,33.2159,33.1592,33.1876,31322.0
2019-01-15 14:20:00,35.12,35.12,34.94,34.95,86672.0,33.1876,33.1876,33.0175,33.0269,86672.0
2019-01-15 14:30:00,34.95,34.99,34.88,34.93,82690.0,33.0269,33.0647,32.9608,33.008,82690.0
2019-01-15 14:40:00,34.92,35.0,34.91,34.96,49510.0,32.9986,33.0742,32.9891,33.0364,49510.0
2019-01-15 14:50:00,34.96,35.02,34.96,35.0,27407.0,33.0364,33.0931,33.0364,33.0742,27407.0
2019-01-15 15:00:00,34.99,35.07,34.98,35.07,38168.0,33.0647,33.1403,33.0553,33.1403,38168.0
2019-01-15 15:10:00,35.08,35.09,35.02,35.03,90218.0,33.1498,33.1592,33.0931,33.1025,90218.0
2019-01-15 15:20:00,35.03,35.07,35.01,35.07,59264.0,33.1025,33.1403,33.0836,33.1403,59264.0
2019-01-15 15:30:00,35.06,35.08,35.03,35.05,68443.0,33.1309,33.1498,33.1025,33.1214,68443.0
2019-01-15 15:40:00,35.05,35.12,35.04,35.1,79494.0,33.1214,33.1876,33.112,33.1687,79494.0
2019-01-15 15:50:00,35.09,35.1,35.05,35.08,209905.0,33.1592,33.1687,33.1214,33.1498,209905.0
2019-01-16 09:30:00,35.09,35.23,34.97,35.12,240181.0,33.1592,33.2915,33.0458,33.1876,240181.0
2019-01-16 09:40:00,35.12,35.22,35.04,35.16,119538.0,33.1876,33.2821,33.112,33.2254,119538.0
2019-01-16 09:50:00,35.17,35.23,35.12,35.17,41844.0,33.2348,33.2915,33.1876,33.2348,41844.0
2019-01-16 10:00:00,35.17,35.23,35.15,35.18,248791.0,33.2348,33.2915,33.2159,33.2443,248791.0
2019-01-16 10:10:00,35.19,35.19,35.12,35.13,117212.0,33.2537,33.2537,33.1876,33.197,117212.0
2019-01-16 10:20:00,35.13,35.14,35.0,35.04,107746.0,33.197,33.2065,33.0742,33.112,107746.0
2019-01-16 10:30:00,35.04,35.05,34.96,34.98,56459.0,33.112,33.1214,33.0364,33.0553,56459.0
2019-01-16 10:40:00,34.97,35.03,34.9,35.03,81685.0,33.0458,33.1025,32.9797,33.1025,81685.0
2019-01-16 10:50:00,35.04,35.14,35.04,35.13,62654.0,33.112,33.2065,33.112,33.197,62654.0
2019-01-16 11:00:00,35.13,35.16,35.04,35.09,92896.0,33.197,33.2254,33.112,33.1592,92896.0
2019-01-16 11:10:00,35.09,35.14,35.06,35.1,63710.0,33.1592,33.2065,33.1309,33.1687,63710.0
2019-01-16 11:20:00,35.1,35.11,34.99,35.06,126324.0,33.1687,33.1781,33.0647,33.1309,126324.0
2019-01-16 11:30:00,35.06,35.08,35.01,35.02,55897.0,33.1309,33.1498,33.0836,33.0931,55897.0
2019-01-16 11:40:00,35.01,35.02,34.88,34.88,163591.0,33.0836,33.0931,32.9608,32.9608,163591.0
2019-01-16 11:50:00,34.88,34.89,34.79,34.84,51449.0,32.9608,32.9702,32.8757,32.923,51449.0
2019-01-16 12:00:00,34.84,34.88,34.8,34.82,37452.0,32.923,32.9608,32.8852,32.9041,37452.0
2019-01-16 12:10:00,34.82,34.86,34.76,34.82,42952.0,32.9041,32.9419,32.8474,32.9041,42952.0
2019-01-16 12:20:00,34.81,34.84,34.78,34.84,32430.0,32.8946,32.923,32.8663,32.923,32430.0
2019-01-16 12:30:00,34.84,34.87,34.81,34.83,53209.0,32.923,32.9513,32.8946,32.9135,53209.0
2019-01-16 12:40:00,34.84,34.86,34.82,34.83,39973.0,32.923,32.9419,32.9041,32.9135,39973.0
2019-01-16 12:50:00,34.83,34.86,34.81,34.81,11031.0,32.9135,32.9419,32.8946,32.8946,11031.0
2019-01-16 13:00:00,34.8,34.8,34.74,34.79,63316.0,32.8852,32.8852,32.8285,32.8757,63316.0
2019-01-16 13:10:00,34.8,34.83,34.76,34.82,23196.0,32.8852,32.9135,32.8474,32.9041,23196.0
2019-01-16 13:20:00,34.82,34.86,34.81,34.85,45256.0,32.9041,32.9419,32.8946,32.9324,45256.0
2019-01-16 13:30:00,34.85,34.88,34.85,34.87,52121.0,32.9324,32.9608,32.9324,32.9513,52121.0
2019-01-16 13:40:00,34.88,34.88,34.85,34.88,15496.0,32.9608,32.9608,32.9324,32.9608,15496.0
2019-01-16 13:50:00,34.87,34.87,34.82,34.84,29989.0,32.9513,32.9513,32.9041,32.923,29989.0
2019-01-16 14:00:00,34.84,34.89,34.84,34.89,31723.0,32.923,32.9702,32.923,32.9702,31723.0
2019-01-16 14:10:00,34.89,34.9,34.86,34.88,263670.0,32.9702,32.9797,32.9419,32.9608,263670.0
2019-01-16 14:20:00,34.89,34.91,34.87,34.88,41618.0,32.9702,32.9891,32.9513,32.9608,41618.0
2019-01-16 14:30:00,34.88,34.91,34.87,34.89,72827.0,32.9608,32.9891,32.9513,32.9702,72827.0
2019-01-16 14:40:00,34.89,34.91,34.87,34.9,41983.0,32.9702,32.9891,32.9513,32.9797,41983.0
2019-01-16 14:50:00,34.9,34.91,34.82,34.82,69908.0,32.9797,32.9891,32.9041,32.9041,69908.0
2019-01-16 15:00:00,34.83,34.86,34.79,34.8,55731.0,32.9135,32.9419,32.8757,32.8852,55731.0
2019-01-16 15:10:00,34.8,34.82,34.76,34.79,66893.0,32.8852,32.9041,32.8474,32.8757,66893.0
2019-01-16 15:20:00,34.8,34.84,34.79,34.84,34874.0,32.8852,32.923,32.8757,32.923,34874.0
2019-01-16 15:30:00,34.83,34.84,34.74,34.78,64100.0,32.9135,32.923,32.8285,32.8663,64100.0
2019-01-16 15:40:00,34.78,34.79,34.72,34.77,111645.0,32.8663,32.8757,32.8096,32.8568,111645.0
2019-01-16 15:50:00,34.76,34.78,34.72,34.72,460612.0,32.8474,32.8663,32.8096,32.8096,460612.0
2019-01-17 09:30:00,34.49,34.7,34.33,34.54,303628.0,32.5923,32.7907,32.4411,32.6395,303628.0
2019-01-17 09:40:00,34.54,34.72,34.49,34.72,579772.0,32.6395,32.8096,32.5923,32.8096,579772.0
2019-01-17 09:50:00,34.72,34.78,34.69,34.73,102786.0,32.8096,32.8663,32.7813,32.8191,102786.0
2019-01-17 10:00:00,34.73,34.73,34.56,34.61,221021.0,32.8191,32.8191,32.6584,32.7057,221021.0
2019-01-17 10:10:00,34.61,34.68,34.59,34.59,91685.0,32.7057,32.7718,32.6868,32.6868,91685.0
2019-01-17 10:20:00,34.59,34.7,34.56,34.67,54790.0,32.6868,32.7907,32.6584,32.7624,54790.0
2019-01-17 10:30:00,34.67,34.72,34.64,34.67,62032.0,32.7624,32.8096,32.734,32.7624,62032.0
2019-01-17 10:40:00,34.68,34.74,34.61,34.66,53696.0,32.7718,32.8285,32.7057,32.7529,53696.0
2019-01-17 10:50:00,34.65,34.72,34.65,34.72,31073.0,32.7435,32.8096,32.7435,32.8096,31073.0
2019-01-17 11:00:00,34.72,34.81,34.71,34.79,78272.0,32.8096,32.8946,32.8002,32.8757,78272.0
2019-01-17 11:10:00,34.79,34.81,34.73,34.74,28091.0,32.8757,32.8946,32.8191,32.8285,28091.0
2019-01-17 11:20:00,34.73,34.77,34.71,34.77,31027.0,32.8191,32.8568,32.8002,32.8568,31027.0
2019-01-17 11:30:00,34.76,34.83,34.73,34.8,25356.0,32.8474,32.9135,32.8191,32.8852,25356.0
2019-01-17 11:40:00,34.8,34.86,34.8,34.83,29941.0,32.8852,32.9419,32.8852,32.9135,29941.0
2019-01-17 11:50:00,34.82,34.82,34.77,34.77,30167.0,32.9041,32.9041,32.8568,32.8568,30167.0
2019-01-17 12:00:00,34.77,34.8,34.68,34.71,73932.0,32.8568,32.8852,32.7718,32.8002,73932.0
2019-01-17 12:10:00,34.72,34.73,34.69,34.72,33002.0,32.8096,32.8191,32.7813,32.8096,33002.0
2019-01-17 12:20:00,34.72,34.75,34.68,34.74,28332.0,32.8096,32.8379,32.7718,32.8285,28332.0
2019-01-17 12:30:00,34.74,34.75,34.72,34.74,10493.0,32.8285,32.8379,32.8096,32.8285,10493.0
2019-01-17 12:40:00,34.74,34.77,34.69,34.73,46846.0,32.8285,32.8568,32.7813,32.8191,46846.0
2019-01-17 12:50:00,34.73,34.74,34.69,34.7,54998.0,32.8191,32.8285,32.7813,32.7907,54998.0
2019-01-17 13:00:00,34.7,34.77,34.7,34.77,13995.0,32.7907,32.8568,32.7907,32.8568,13995.0
2019-01-17 13:10:00,34.77,34.8,34.76,34.78,43393.0,32.8568,32.8852,32.8474,32.8663,43393.0
2019-01-17 13:20:00,34.78,34.84,34.78,34.83,16906.0,32.8663,32.923,32.8663,32.9135,16906.0
2019-01-17 13:30:00,34.83,34.85,34.83,34.83,9833.0,32.9135,32.9324,32.9135,32.9135,9833.0
2019-01-17 13:40:00,34.83,34.83,34.78,34.8,13256.0,32.9135,32.9135,32.8663,32.8852,13256.0
2019-01-17 13:50:00,34.8,34.85,34.79,34.84,33808.0,32.8852,32.9324,32.8757,32.923,33808.0
2019-01-17 14:00:00,34.85,34.87,34.82,34.84,21159.0,32.9324,32.9513,32.9041,32.923,21159.0
2019-01-17 14:10:00,34.84,34.85,34.8,34.8,13239.0,32.923,32.9324,32.8852,32.8852,13239.0
2019-01-17 14:20:00,34.8,34.8,34.74,34.77,19703.0,32.8852,32.8852,32.8285,32.8568,19703.0
2019-01-17 14:30:00,34.78,34.85,34.73,34.84,214319.0,32.8663,32.9324,32.8191,32.923,214319.0
2019-01-17 14:40:00,34.84,35.14,34.84,35.1,142835.0,32.923,33.2065,32.923,33.1687,142835.0
2019-01-17 14:50:00,35.1,35.12,34.88,34.93,133707.0,33.1687,33.1876,32.9608,33.008,133707.0
2019-01-17 15:00:00,34.93,34.93,34.82,34.84,217282.0,33.008,33.008,32.9041,32.923,217282.0
2019-01-17 15:10:00,34.84,34.85,34.79,34.84,52723.0,32.923,32.9324,32.8757,32.923,52723.0
2019-01-17 15:20:00,34.84,34.96,34.84,34.96,114056.0,32.923,33.0364,32.923,33.0364,114056.0
2019-01-17 15:30:00,34.96,35.01,34.95,34.98,42154.0,33.0364,33.0836,33.0269,33.0553,42154.0
2019-01-17 15:40:00,34.98,34.99,34.91,34.92,94455.0,33.0553,33.0647,32.9891,32.9986,94455.0
2019-01-17 15:50:00,34.91,34.97,34.87,34.97,427834.0,32.9891,33.0458,32.9513,33.0458,427834.0
2019-01-18 09:30:00,35.09,35.28,35.04,35.1,233345.0,33.1592,33.3388,33.112,33.1687,233345.0
2019-01-18 09:40:00,35.11,35.21,34.98,35.17,122400.0,33.1781,33.2726,33.0553,33.2348,122400.0
2019-01-18 09:50:00,35.17,35.19,35.06,35.14,87117.0,33.2348,33.2537,33.1309,33.2065,87117.0
2019-01-18 10:00:00,35.14,35.17,35.04,35.09,128238.0,33.2065,33.2348,33.112,33.1592,128238.0
2019-01-18 10:10:00,35.09,35.25,35.08,35.21,117584.0,33.1592,33.3104,33.1498,33.2726,117584.0
2019-01-18 10:20:00,35.21,35.23,35.14,35.15,146821.0,33.2726,33.2915,33.2065,33.2159,146821.0
2019-01-18 10:30:00,35.15,35.25,35.15,35.2,83580.0,33.2159,33.3104,33.2159,33.2632,83580.0
2019-01-18 10:40:00,35.19,35.29,35.18,35.27,115496.0,33.2537,33.3482,33.2443,33.3293,115496.0
2019-01-18 10:50:00,35.26,35.38,35.25,35.37,198570.0,33.3199,33.4333,33.3104,33.4238,198570.0
2019-01-18 11:00:00,35.37,35.46,35.37,35.43,77608.0,33.4238,33.5089,33.4238,33.4805,77608.0
2019-01-18 11:10:00,35.43,35.43,35.32,35.32,85910.0,33.4805,33.4805,33.3766,33.3766,85910.0
2019-01-18 11:20:00,35.33,35.47,35.32,35.45,249559.0,33.386,33.5183,33.3766,33.4994,249559.0
2019-01-18 11:30:00,35.45,35.46,35.39,35.44,92280.0,33.4994,33.5089,33.4427,33.49,92280.0
2019-01-18 11:40:00,35.44,35.47,35.39,35.45,88675.0,33.49,33.5183,33.4427,33.4994,88675.0
2019-01-18 11:50:00,35.45,35.49,35.41,35.48,101890.0,33.4994,33.5372,33.4616,33.5278,101890.0
2019-01-18 12:00:00,35.5,35.52,35.46,35.52,97478.0,33.5467,33.5656,33.5089,33.5656,97478.0
2019-01-18 12:10:00,35.51,35.58,35.49,35.53,106446.0,33.5561,33.6223,33.5372,33.575,106446.0
2019-01-18 12:20:00,35.53,35.55,35.49,35.52,36310.0,33.575,33.5939,33.5372,33.5656,36310.0
2019-01-18 12:30:00,35.51,35.56,35.45,35.47,58970.0,33.5561,33.6034,33.4994,33.5183,58970.0
2019-01-18 12:40:00,35.47,35.48,35.38,35.41,99809.0,33.5183,33.5278,33.4333,33.4616,99809.0
2019-01-18 12:50:00,35.41,35.42,35.37,35.42,32240.0,33.4616,33.4711,33.4238,33.4711,32240.0
2019-01-18 13:00:00,35.42,35.44,35.37,35.4,59035.0,33.4711,33.49,33.4238,33.4522,59035.0
2019-01-18 13:10:00,35.41,35.42,35.36,35.38,58060.0,33.4616,33.4711,33.4144,33.4333,58060.0
2019-01-18 13:20:00,35.38,35.4,35.34,35.36,38343.0,33.4333,33.4522,33.3955,33.4144,38343.0
2019-01-18 13:30:00,35.36,35.37,35.29,35.29,30334.0,33.4144,33.4238,33.3482,33.3482,30334.0
2019-01-18 13:40:00,35.29,35.39,35.28,35.38,57693.0,33.3482,33.4427,33.3388,33.4333,57693.0
2019-01-18 13:50:00,35.39,35.41,35.36,35.4,34038.0,33.4427,33.4616,33.4144,33.4522,34038.0
2019-01-18 14:00:00,35.4,35.4,35.34,35.37,24268.0,33.4522,33.4522,33.3955,33.4238,24268.0
2019-01-18 14:10:00,35.37,35.38,35.31,35.33,24492.0,33.4238,33.4333,33.3671,33.386,24492.0
2019-01-18 14:20:00,35.33,35.37,35.31,35.33,25916.0,33.386,33.4238,33.3671,33.386,25916.0
2019-01-18 14:30:00,35.32,35.34,35.24,35.24,38695.0,33.3766,33.3955,33.301,33.301,38695.0
2019-01-18 14:40:00,35.24,35.3,35.24,35.29,21120.0,33.301,33.3577,33.301,33.3482,21120.0
2019-01-18 14:50:00,35.3,35.36,35.29,35.33,90435.0,33.3577,33.4144,33.3482,33.386,90435.0
2019-01-18 15:00:00,35.32,35.32,35.27,35.29,27815.0,33.3766,33.3766,33.3293,33.3482,27815.0
2019-01-18 15:10:00,35.29,35.34,35.29,35.34,30947.0,33.3482,33.3955,33.3482,33.3955,30947.0
2019-01-18 15:20:00,35.34,35.34,35.27,35.29,53679.0,33.3955,33.3955,33.3293,33.3482,53679.0
2019-01-18 15:30:00,35.29,35.34,35.26,35.32,60157.0,33.3482,33.3955,33.3199,33.3766,60157.0
2019-01-18 15:40:00,35.32,35.36,35.28,35.29,144639.0,33.3766,33.4144,33.3388,33.3482,144639.0
2019-01-18 15:50:00,35.29,35.3,35.23,35.3,349657.0,33.3482,33.3577,33.2915,33.3577,349657.0
2019-01-22 09:30:00,35.1,35.1,34.92,34.96,432719.0,33.1687,33.1687,32.9986,33.0364,432719.0
2019-01-22 09:40:00,34.97,34.97,34.74,34.76,341585.0,33.0458,33.0458,32.8285,32.8474,341585.0
2019-01-22 09:50:00,34.75,34.8,34.64,34.77,567271.0,32.8379,32.8852,32.734,32.8568,567271.0
2019-01-22 10:00:00,34.77,34.77,34.63,34.67,445920.0,32.8568,32.8568,32.7246,32.7624,445920.0
2019-01-22 10:10:00,34.69,34.74,34.67,34.7,167805.0,32.7813,32.8285,32.7624,32.7907,167805.0
2019-01-22 10:20:00,34.7,34.89,34.7,34.87,95858.0,32.7907,32.9702,32.7907,32.9513,95858.0
2019-01-22 10:30:00,34.87,34.91,34.85,34.87,56974.0,32.9513,32.9891,32.9324,32.9513,56974.0
2019-01-22 10:40:00,34.87,34.87,34.74,34.77,68285.0,32.9513,32.9513,32.8285,32.8568,68285.0
2019-01-22 10:50:00,34.78,34.85,34.78,34.78,38517.0,32.8663,32.9324,32.8663,32.8663,38517.0
2019-01-22 11:00:00,34.78,34.89,34.76,34.87,52445.0,32.8663,32.9702,32.8474,32.9513,52445.0
2019-01-22 11:10:00,34.87,34.93,34.83,34.91,46432.0,32.9513,33.008,32.9135,32.9891,46432.0
2019-01-22 11:20:00,34.92,34.96,34.92,34.93,65945.0,32.9986,33.0364,32.9986,33.008,65945.0
2019-01-22 11:30:00,34.92,34.96,34.9,34.9,31933.0,32.9986,33.0364,32.9797,32.9797,31933.0
2019-01-22 11:40:00,34.89,34.89,34.81,34.87,83870.0,32.9702,32.9702,32.8946,32.9513,83870.0
2019-01-22 11:50:00,34.86,34.86,34.77,34.78,52847.0,32.9419,32.9419,32.8568,32.8663,52847.0
2019-01-22 12:00:00,34.79,34.85,34.76,34.84,92639.0,32.8757,32.9324,32.8474,32.923,92639.0
2019-01-22 12:10:00,34.84,34.87,34.82,34.86,75212.0,32.923,32.9513,32.9041,32.9419,75212.0
2019-01-22 12:20:00,34.86,34.89,34.83,34.87,77722.0,32.9419,32.9702,32.9135,32.9513,77722.0
2019-01-22 12:30:00,34.87,34.87,34.82,34.84,45991.0,32.9513,32.9513,32.9041,32.923,45991.0
2019-01-22 12:40:00,34.84,34.9,34.84,34.87,22982.0,32.923,32.9797,32.923,32.9513,22982.0
2019-01-22 12:50:00,34.86,34.88,34.81,34.82,41695.0,32.9419,32.9608,32.8946,32.9041,41695.0
2019-01-22 13:00:00,34.81,34.81,34.71,34.71,50039.0,32.8946,32.8946,32.8002,32.8002,50039.0
2019-01-22 13:10:00,34.7,34.71,34.61,34.61,91398.0,32.7907,32.8002,32.7057,32.7057,91398.0
2019-01-22 13:20:00,34.6,34.69,34.6,34.68,91954.0,32.6962,32.7813,32.6962,32.7718,91954.0
2019-01-22 13:30:00,34.67,34.76,34.65,34.75,68591.0,32.7624,32.8474,32.7435,32.8379,68591.0
2019-01-22 13:40:00,34.74,34.75,34.66,34.7,51376.0,32.8285,32.8379,32.7529,32.7907,51376.0
2019-01-22 13:50:00,34.7,34.72,34.64,34.67,54815.0,32.7907,32.8096,32.734,32.7624,54815.0
2019-01-22 14:00:00,34.66,34.69,34.62,34.63,96393.0,32.7529,32.7813,32.7151,32.7246,96393.0
2019-01-22 14:10:00,34.63,34.74,34.62,34.74,60556.0,32.7246,32.8285,32.7151,32.8285,60556.0
2019-01-22 14:20:00,34.74,34.74,34.63,34.63,67789.0,32.8285,32.8285,32.7246,32.7246,67789.0
2019-01-22 14:30:00,34.63,34.64,34.56,34.58,95392.0,32.7246,32.734,32.6584,32.6773,95392.0
2019-01-22 14:40:00,34.58,34.6,34.53,34.56,81898.0,32.6773,32.6962,32.6301,32.6584,81898.0
2019-01-22 14:50:00,34.55,34.59,34.5,34.58,118383.0,32.649,32.6868,32.6017,32.6773,118383.0
2019-01-22 15:00:00,34.58,34.6,34.49,34.52,90718.0,32.6773,32.6962,32.5923,32.6206,90718.0
2019-01-22 15:10:00,34.51,34.6,34.5,34.57,210491.0,32.6112,32.6962,32.6017,32.6679,210491.0
2019-01-22 15:20:00,34.58,34.66,34.58,34.61,106818.0,32.6773,32.7529,32.6773,32.7057,106818.0
2019-01-22 15:30:00,34.61,34.67,34.48,34.67,116838.0,32.7057,32.7624,32.5828,32.7624,116838.0
2019-01-22 15:40:00,34.66,34.7,34.55,34.57,228009.0,32.7529,32.7907,32.649,32.6679,228009.0
2019-01-22 15:50:00,34.57,34.67,34.51,34.66,295456.0,32.6679,32.7624,32.6112,32.7529,295456.0
2019-01-23 09:30:00,34.69,34.93,34.66,34.87,275686.0,32.7813,33.008,32.7529,32.9513,275686.0
2019-01-23 09:40:00,34.87,34.97,34.83,34.94,126875.0,32.9513,33.0458,32.9135,33.0175,126875.0
2019-01-23 09:50:00,34.95,34.98,34.85,34.86,87358.0,33.0269,33.0553,32.9324,32.9419,87358.0
2019-01-23 10:00:00,34.86,34.93,34.82,34.88,59870.0,32.9419,33.008,32.9041,32.9608,59870.0
2019-01-23 10:10:00,34.89,34.9,34.8,34.8,75013.0,32.9702,32.9797,32.8852,32.8852,75013.0
2019-01-23 10:20:00,34.8,34.87,34.79,34.79,75126.0,32.8852,32.9513,32.8757,32.8757,75126.0
2019-01-23 10:30:00,34.79,34.84,34.74,34.74,47614.0,32.8757,32.923,32.8285,32.8285,47614.0
2019-01-23 10:40:00,34.74,34.75,34.65,34.74,52022.0,32.8285,32.8379,32.7435,32.8285,52022.0
2019-01-23 10:50:00,34.73,34.73,34.58,34.63,431717.0,32.8191,32.8191,32.6773,32.7246,431717.0
2019-01-23 11:00:00,34.63,34.67,34.6,34.64,47820.0,32.7246,32.7624,32.6962,32.734,47820.0
2019-01-23 11:10:00,34.64,34.69,34.54,34.54,73071.0,32.734,32.7813,32.6395,32.6395,73071.0
2019-01-23 11:20:00,34.55,34.55,34.48,34.52,62057.0,32.649,32.649,32.5828,32.6206,62057.0
2019-01-23 11:30:00,34.53,34.55,34.49,34.5,42021.0,32.6301,32.649,32.5923,32.6017,42021.0
2019-01-23 11:40:00,34.49,34.49,34.33,34.34,52324.0,32.5923,32.5923,32.4411,32.4505,52324.0
2019-01-23 11:50:00,34.33,34.35,34.23,34.26,219152.0,32.4411,32.46,32.3466,32.3749,219152.0
2019-01-23 12:00:00,34.26,34.31,34.2,34.23,105141.0,32.3749,32.4222,32.3182,32.3466,105141.0
2019-01-23 12:10:00,34.24,34.24,34.17,34.19,35470.0,32.356,32.356,32.2899,32.3088,35470.0
2019-01-23 12:20:00,34.2,34.26,34.18,34.26,59063.0,32.3182,32.3749,32.2993,32.3749,59063.0
2019-01-23 12:30:00,34.25,34.33,34.25,34.29,54340.0,32.3655,32.4411,32.3655,32.4033,54340.0
2019-01-23 12:40:00,34.3,34.39,34.28,34.39,35502.0,32.4127,32.4978,32.3938,32.4978,35502.0
2019-01-23 12:50:00,34.39,34.41,34.35,34.36,49135.0,32.4978,32.5167,32.46,32.4694,49135.0
2019-01-23 13:00:00,34.36,34.36,34.29,34.35,31364.0,32.4694,32.4694,32.4033,32.46,31364.0
2019-01-23 13:10:00,34.35,34.4,34.31,34.39,18537.0,32.46,32.5072,32.4222,32.4978,18537.0
2019-01-23 13:20:00,34.39,34.4,34.34,34.34,21142.0,32.4978,32.5072,32.4505,32.4505,21142.0
2019-01-23 13:30:00,34.35,34.41,34.34,34.38,43951.0,32.46,32.5167,32.4505,32.4883,43951.0
2019-01-23 13:40:00,34.38,34.4,34.34,34.38,32682.0,32.4883,32.5072,32.4505,32.4883,32682.0
2019-01-23 13:50:00,34.38,34.4,34.36,34.39,34153.0,32.4883,32.5072,32.4694,32.4978,34153.0
2019-01-23 14:00:00,34.4,34.46,34.39,34.44,14115.0,32.5072,32.5639,32.4978,32.545,14115.0
2019-01-23 14:10:00,34.42,34.42,34.39,34.39,4400.0,32.5261,32.5261,32.4978,32.4978,4400.0
2019-01-23 14:20:00,34.4,34.45,34.4,34.44,18388.0,32.5072,32.5545,32.5072,32.545,18388.0
2019-01-23 14:30:00,34.44,34.44,34.38,34.4,50941.0,32.545,32.545,32.4883,32.5072,50941.0
2019-01-23 14:40:00,34.4,34.4,34.35,34.37,25402.0,32.5072,32.5072,32.46,32.4789,25402.0
2019-01-23 14:50:00,34.37,34.42,34.37,34.41,21568.0,32.4789,32.5261,32.4789,32.5167,21568.0
2019-01-23 15:00:00,34.41,34.47,34.41,34.42,18376.0,32.5167,32.5734,32.5167,32.5261,18376.0
2019-01-23 15:10:00,34.41,34.52,34.41,34.51,53492.0,32.5167,32.6206,32.5167,32.6112,53492.0
2019-01-23 15:20:00,34.52,34.54,34.5,34.53,45399.0,32.6206,32.6395,32.6017,32.6301,45399.0
2019-01-23 15:30:00,34.52,34.52,34.47,34.49,29236.0,32.6206,32.6206,32.5734,32.5923,29236.0
2019-01-23 15:40:00,34.5,34.53,34.49,34.51,74321.0,32.6017,32.6301,32.5923,32.6112,74321.0
2019-01-23 15:50:00,34.52,34.55,34.47,34.53,77770.0,32.6206,32.649,32.5734,32.6301,77770.0
2019-01-24 09:30:00,34.51,34.73,34.5,34.65,84598.0,32.6112,32.8191,32.6017,32.7435,84598.0
2019-01-24 09:40:00,34.66,34.81,34.61,34.7,146580.0,32.7529,32.8946,32.7057,32.7907,146580.0
2019-01-24 09:50:00,34.69,34.74,34.66,34.69,94006.0,32.7813,32.8285,32.7529,32.7813,94006.0
2019-01-24 10:00:00,34.69,34.88,34.66,34.88,152276.0,32.7813,32.9608,32.7529,32.9608,152276.0
2019-01-24 10:10:00,34.87,34.92,34.85,34.91,74956.0,32.9513,32.9986,32.9324,32.9891,74956.0
2019-01-24 10:20:00,34.92,34.94,34.82,34.91,78038.0,32.9986,33.0175,32.9041,32.9891,78038.0
2019-01-24 10:30:00,34.91,34.92,34.82,34.88,51299.0,32.9891,32.9986,32.9041,32.9608,51299.0
2019-01-24 10:40:00,34.89,34.93,34.83,34.83,37082.0,32.9702,33.008,32.9135,32.9135,37082.0
2019-01-24 10:50:00,34.82,34.89,34.8,34.88,41475.0,32.9041,32.9702,32.8852,32.9608,41475.0
2019-01-24 11:00:00,34.86,34.9,34.81,34.88,36976.0,32.9419,32.9797,32.8946,32.9608,36976.0
2019-01-24 11:10:00,34.89,34.89,34.78,34.81,43707.0,32.9702,32.9702,32.8663,32.8946,43707.0
2019-01-24 11:20:00,34.8,34.9,34.78,34.88,28218.0,32.8852,32.9797,32.8663,32.9608,28218.0
2019-01-24 11:30:00,34.87,34.91,34.82,34.91,56327.0,32.9513,32.9891,32.9041,32.9891,56327.0
2019-01-24 11:40:00,34.91,34.96,34.89,34.94,31345.0,32.9891,33.0364,32.9702,33.0175,31345.0
2019-01-24 11:50:00,34.93,35.01,34.91,34.99,21869.0,33.008,33.0836,32.9891,33.0647,21869.0
2019-01-24 12:00:00,34.98,35.01,34.95,35.0,22216.0,33.0553,33.0836,33.0269,33.0742,22216.0
2019-01-24 12:10:00,34.97,35.0,34.96,34.97,28012.0,33.0458,33.0742,33.0364,33.0458,28012.0
2019-01-24 12:20:00,34.97,34.98,34.95,34.97,13161.0,33.0458,33.0553,33.0269,33.0458,13161.0
2019-01-24 12:30:00,34.97,35.0,34.9,34.92,26549.0,33.0458,33.0742,32.9797,32.9986,26549.0
2019-01-24 12:40:00,34.92,34.94,34.89,34.91,12735.0,32.9986,33.0175,32.9702,32.9891,12735.0
2019-01-24 12:50:00,34.91,34.92,34.88,34.88,18948.0,32.9891,32.9986,32.9608,32.9608,18948.0
2019-01-24 13:00:00,34.89,34.89,34.81,34.84,18277.0,32.9702,32.9702,32.8946,32.923,18277.0
2019-01-24 13:10:00,34.84,34.84,34.78,34.84,39122.0,32.923,32.923,32.8663,32.923,39122.0
2019-01-24 13:20:00,34.83,34.87,34.81,34.82,19949.0,32.9135,32.9513,32.8946,32.9041,19949.0
2019-01-24 13:30:00,34.83,34.9,34.82,34.88,173789.0,32.9135,32.9797,32.9041,32.9608,173789.0
2019-01-24 13:40:00,34.89,34.89,34.84,34.88,89306.0,32.9702,32.9702,32.923,32.9608,89306.0
2019-01-24 13:50:00,34.89,34.94,34.89,34.93,37607.0,32.9702,33.0175,32.9702,33.008,37607.0
2019-01-24 14:00:00,34.93,34.94,34.88,34.91,45641.0,33.008,33.0175,32.9608,32.9891,45641.0
2019-01-24 14:10:00,34.92,34.93,34.9,34.91,136790.0,32.9986,33.008,32.9797,32.9891,136790.0
2019-01-24 14:20:00,34.92,34.97,34.9,34.97,33647.0,32.9986,33.0458,32.9797,33.0458,33647.0
2019-01-24 14:30:00,34.96,34.99,34.92,34.96,60912.0,33.0364,33.0647,32.9986,33.0364,60912.0
2019-01-24 14:40:00,34.94,34.95,34.9,34.91,39537.0,33.0175,33.0269,32.9797,32.9891,39537.0
2019-01-24 14:50:00,34.91,34.97,34.9,34.97,40346.0,32.9891,33.0458,32.9797,33.0458,40346.0
2019-01-24 15:00:00,34.96,34.99,34.95,34.98,42322.0,33.0364,33.0647,33.0269,33.0553,42322.0
2019-01-24 15:10:00,34.98,35.05,34.96,35.0,45292.0,33.0553,33.1214,33.0364,33.0742,45292.0
2019-01-24 15:20:00,35.0,35.02,34.97,34.98,127477.0,33.0742,33.0931,33.0458,33.0553,127477.0
2019-01-24 15:30:00,34.98,35.03,34.95,35.0,177664.0,33.0553,33.1025,33.0269,33.0742,177664.0
2019-01-24 15:40:00,35.0,35.02,34.99,34.99,119577.0,33.0742,33.0931,33.0647,33.0647,119577.0
2019-01-24 15:50:00,35.0,35.05,34.99,35.03,478941.0,33.0742,33.1214,33.0647,33.1025,478941.0
2019-01-25 09:30:00,35.34,35.64,35.34,35.42,367471.0,33.3955,33.679,33.3955,33.4711,367471.0
2019-01-25 09:40:00,35.42,35.65,35.41,35.62,134939.0,33.4711,33.6884,33.4616,33.6601,134939.0
2019-01-25 09:50:00,35.62,35.78,35.61,35.63,118569.0,33.6601,33.8113,33.6506,33.6695,118569.0
2019-01-25 10:00:00,35.66,35.8,35.63,35.77,137983.0,33.6979,33.8302,33.6695,33.8018,137983.0
2019-01-25 10:10:00,35.77,35.8,35.68,35.7,79728.0,33.8018,33.8302,33.7168,33.7357,79728.0
2019-01-25 10:20:00,35.69,35.71,35.48,35.49,87033.0,33.7262,33.7451,33.5278,33.5372,87033.0
2019-01-25 10:30:00,35.49,35.56,35.41,35.56,103376.0,33.5372,33.6034,33.4616,33.6034,103376.0
2019-01-25 10:40:00,35.54,35.58,35.51,35.55,59188.0,33.5845,33.6223,33.5561,33.5939,59188.0
2019-01-25 10:50:00,35.55,35.55,35.51,35.52,104389.0,33.5939,33.5939,33.5561,33.5656,104389.0
2019-01-25 11:00:00,35.52,35.56,35.51,35.55,132167.0,33.5656,33.6034,33.5561,33.5939,132167.0
2019-01-25 11:10:00,35.55,35.55,35.47,35.48,70385.0,33.5939,33.5939,33.5183,33.5278,70385.0
2019-01-25 11:20:00,35.47,35.48,35.42,35.45,58111.0,33.5183,33.5278,33.4711,33.4994,58111.0
2019-01-25 11:30:00,35.46,35.46,35.42,35.43,13884.0,33.5089,33.5089,33.4711,33.4805,13884.0
2019-01-25 11:40:00,35.43,35.44,35.38,35.41,14016.0,33.4805,33.49,33.4333,33.4616,14016.0
2019-01-25 11:50:00,35.41,35.41,35.29,35.3,35851.0,33.4616,33.4616,33.3482,33.3577,35851.0
2019-01-25 12:00:00,35.3,35.32,35.27,35.28,33999.0,33.3577,33.3766,33.3293,33.3388,33999.0
2019-01-25 12:10:00,35.29,35.33,35.27,35.27,120272.0,33.3482,33.386,33.3293,33.3293,120272.0
2019-01-25 12:20:00,35.27,35.35,35.25,35.34,23219.0,33.3293,33.4049,33.3104,33.3955,23219.0
2019-01-25 12:30:00,35.33,35.34,35.3,35.34,33945.0,33.386,33.3955,33.3577,33.3955,33945.0
2019-01-25 12:40:00,35.34,35.39,35.28,35.3,665265.0,33.3955,33.4427,33.3388,33.3577,665265.0
2019-01-25 12:50:00,35.3,35.36,35.24,35.35,36540.0,33.3577,33.4144,33.301,33.4049,36540.0
2019-01-25 13:00:00,35.36,35.39,35.33,35.36,19493.0,33.4144,33.4427,33.386,33.4144,19493.0
2019-01-25 13:10:00,35.35,35.36,35.32,35.34,17901.0,33.4049,33.4144,33.3766,33.3955,17901.0
2019-01-25 13:20:00,35.34,35.38,35.34,35.37,22591.0,33.3955,33.4333,33.3955,33.4238,22591.0
2019-01-25 13:30:00,35.36,35.37,35.25,35.27,55072.0,33.4144,33.4238,33.3104,33.3293,55072.0
2019-01-25 13:40:00,35.27,35.3,35.21,35.28,45913.0,33.3293,33.3577,33.2726,33.3388,45913.0
2019-01-25 13:50:00,35.25,35.25,35.2,35.22,736954.0,33.3104,33.3104,33.2632,33.2821,736954.0
2019-01-25 14:00:00,35.22,35.24,35.19,35.23,19400.0,33.2821,33.301,33.2537,33.2915,19400.0
2019-01-25 14:10:00,35.23,35.23,35.19,35.2,25282.0,33.2915,33.2915,33.2537,33.2632,25282.0
2019-01-25 14:20:00,35.2,35.2,35.11,35.12,133299.0,33.2632,33.2632,33.1781,33.1876,133299.0
2019-01-25 14:30:00,35.13,35.14,35.02,35.09,511134.0,33.197,33.2065,33.0931,33.1592,511134.0
2019-01-25 14:40:00,35.09,35.14,35.06,35.13,61320.0,33.1592,33.2065,33.1309,33.197,61320.0
2019-01-25 14:50:00,35.13,35.2,35.11,35.2,50595.0,33.197,33.2632,33.1781,33.2632,50595.0
2019-01-25 15:00:00,35.2,35.25,35.2,35.24,28924.0,33.2632,33.3104,33.2632,33.301,28924.0
2019-01-25 15:10:00,35.25,35.27,35.19,35.2,39827.0,33.3104,33.3293,33.2537,33.2632,39827.0
2019-01-25 15:20:00,35.19,35.21,35.14,35.16,61221.0,33.2537,33.2726,33.2065,33.2254,61221.0
2019-01-25 15:30:00,35.16,35.23,35.11,35.22,354841.0,33.2254,33.2915,33.1781,33.2821,354841.0
2019-01-25 15:40:00,35.23,35.28,35.18,35.25,137460.0,33.2915,33.3388,33.2443,33.3104,137460.0
2019-01-25 15:50:00,35.26,35.27,35.18,35.23,247904.0,33.3199,33.3293,33.2443,33.2915,247904.0
2019-01-28 09:30:00,34.88,35.11,34.8,34.95,164663.0,32.9608,33.1781,32.8852,33.0269,164663.0
2019-01-28 09:40:00,34.94,35.11,34.92,35.08,60960.0,33.0175,33.1781,32.9986,33.1498,60960.0
2019-01-28 09:50:00,35.06,35.2,35.03,35.19,77420.0,33.1309,33.2632,33.1025,33.2537,77420.0
2019-01-28 10:00:00,35.18,35.28,35.14,35.28,120643.0,33.2443,33.3388,33.2065,33.3388,120643.0
2019-01-28 10:10:00,35.28,35.32,35.21,35.32,75349.0,33.3388,33.3766,33.2726,33.3766,75349.0
2019-01-28 10:20:00,35.33,35.4,35.33,35.38,45550.0,33.386,33.4522,33.386,33.4333,45550.0
2019-01-28 10:30:00,35.4,35.48,35.39,35.43,98683.0,33.4522,33.5278,33.4427,33.4805,98683.0
2019-01-28 10:40:00,35.43,35.53,35.43,35.46,89549.0,33.4805,33.575,33.4805,33.5089,89549.0
2019-01-28 10:50:00,35.46,35.52,35.44,35.45,51195.0,33.5089,33.5656,33.49,33.4994,51195.0
2019-01-28 11:00:00,35.44,35.46,35.39,35.43,89886.0,33.49,33.5089,33.4427,33.4805,89886.0
2019-01-28 11:10:00,35.43,35.5,35.41,35.41,82988.0,33.4805,33.5467,33.4616,33.4616,82988.0
2019-01-28 11:20:00,35.41,35.44,35.38,35.41,39456.0,33.4616,33.49,33.4333,33.4616,39456.0
2019-01-28 11:30:00,35.42,35.45,35.28,35.29,23209.0,33.4711,33.4994,33.3388,33.3482,23209.0
2019-01-28 11:40:00,35.27,35.28,35.13,35.17,44955.0,33.3293,33.3388,33.197,33.2348,44955.0
2019-01-28 11:50:00,35.16,35.18,35.1,35.11,39323.0,33.2254,33.2443,33.1687,33.1781,39323.0
2019-01-28 12:00:00,35.1,35.15,35.07,35.14,81349.0,33.1687,33.2159,33.1403,33.2065,81349.0
2019-01-28 12:10:00,35.14,35.24,35.14,35.22,20120.0,33.2065,33.301,33.2065,33.2821,20120.0
2019-01-28 12:20:00,35.22,35.26,35.22,35.25,27367.0,33.2821,33.3199,33.2821,33.3104,27367.0
2019-01-28 12:30:00,35.25,35.26,35.22,35.24,24591.0,33.3104,33.3199,33.2821,33.301,24591.0
2019-01-28 12:40:00,35.25,35.27,35.24,35.26,3154.0,33.3104,33.3293,33.301,33.3199,3154.0
2019-01-28 12:50:00,35.27,35.28,35.22,35.25,33687.0,33.3293,33.3388,33.2821,33.3104,33687.0
2019-01-28 13:00:00,35.24,35.32,35.24,35.32,19731.0,33.301,33.3766,33.301,33.3766,19731.0
2019-01-28 13:10:00,35.33,35.34,35.31,35.33,42736.0,33.386,33.3955,33.3671,33.386,42736.0
2019-01-28 13:20:00,35.33,35.37,35.32,35.33,48157.0,33.386,33.4238,33.3766,33.386,48157.0
2019-01-28 13:30:00,35.34,35.4,35.32,35.36,48629.0,33.3955,33.4522,33.3766,33.4144,48629.0
2019-01-28 13:40:00,35.36,35.4,35.36,35.39,10776.0,33.4144,33.4522,33.4144,33.4427,10776.0
2019-01-28 13:50:00,35.4,35.41,35.37,35.4,10552.0,33.4522,33.4616,33.4238,33.4522,10552.0
2019-01-28 14:00:00,35.41,35.42,35.38,35.4,6121.0,33.4616,33.4711,33.4333,33.4522,6121.0
2019-01-28 14:10:00,35.41,35.41,35.35,35.36,59540.0,33.4616,33.4616,33.4049,33.4144,59540.0
2019-01-28 14:20:00,35.36,35.37,35.26,35.29,50276.0,33.4144,33.4238,33.3199,33.3482,50276.0
2019-01-28 14:30:00,35.29,35.32,35.28,35.32,10193.0,33.3482,33.3766,33.3388,33.3766,10193.0
2019-01-28 14:40:00,35.32,35.32,35.27,35.28,25422.0,33.3766,33.3766,33.3293,33.3388,25422.0
2019-01-28 14:50:00,35.29,35.32,35.26,35.27,11168.0,33.3482,33.3766,33.3199,33.3293,11168.0
2019-01-28 15:00:00,35.27,35.3,35.22,35.27,17469.0,33.3293,33.3577,33.2821,33.3293,17469.0
2019-01-28 15:10:00,35.27,35.33,35.26,35.32,10583.0,33.3293,33.386,33.3199,33.3766,10583.0
2019-01-28 15:20:00,35.33,35.37,35.3,35.32,44234.0,33.386,33.4238,33.3577,33.3766,44234.0
2019-01-28 15:30:00,35.3,35.32,35.28,35.3,47546.0,33.3577,33.3766,33.3388,33.3577,47546.0
2019-01-28 15:40:00,35.29,35.31,35.26,35.27,148526.0,33.3482,33.3671,33.3199,33.3293,148526.0
2019-01-28 15:50:00,35.27,35.34,35.24,35.33,413779.0,33.3293,33.3955,33.301,33.386,413779.0
2019-01-29 09:30:00,34.96,35.05,34.68,34.71,260550.0,33.0364,33.1214,32.7718,32.8002,260550.0
2019-01-29 09:40:00,34.7,34.87,34.6,34.85,186270.0,32.7907,32.9513,32.6962,32.9324,186270.0
2019-01-29 09:50:00,34.85,35.1,34.85,35.04,90881.0,32.9324,33.1687,32.9324,33.112,90881.0
2019-01-29 10:00:00,35.04,35.22,35.04,35.15,60872.0,33.112,33.2821,33.112,33.2159,60872.0
2019-01-29 10:10:00,35.14,35.19,35.05,35.08,54875.0,33.2065,33.2537,33.1214,33.1498,54875.0
2019-01-29 10:20:00,35.09,35.17,35.08,35.14,40108.0,33.1592,33.2348,33.1498,33.2065,40108.0
2019-01-29 10:30:00,35.15,35.22,35.1,35.21,43734.0,33.2159,33.2821,33.1687,33.2726,43734.0
2019-01-29 10:40:00,35.21,35.29,35.2,35.25,38586.0,33.2726,33.3482,33.2632,33.3104,38586.0
2019-01-29 10:50:00,35.25,35.25,35.16,35.2,139447.0,33.3104,33.3104,33.2254,33.2632,139447.0
2019-01-29 11:00:00,35.19,35.24,35.17,35.2,53417.0,33.2537,33.301,33.2348,33.2632,53417.0
2019-01-29 11:10:00,35.21,35.28,35.21,35.27,22675.0,33.2726,33.3388,33.2726,33.3293,22675.0
2019-01-29 11:20:00,35.28,35.29,35.21,35.24,20737.0,33.3388,33.3482,33.2726,33.301,20737.0
2019-01-29 11:30:00,35.25,35.34,35.25,35.32,29656.0,33.3104,33.3955,33.3104,33.3766,29656.0
2019-01-29 11:40:00,35.31,35.33,35.27,35.33,20608.0,33.3671,33.386,33.3293,33.386,20608.0
2019-01-29 11:50:00,35.33,35.37,35.32,35.35,17325.0,33.386,33.4238,33.3766,33.4049,17325.0
2019-01-29 12:00:00,35.35,35.37,35.3,35.32,21680.0,33.4049,33.4238,33.3577,33.3766,21680.0
2019-01-29 12:10:00,35.32,35.4,35.29,35.38,64122.0,33.3766,33.4522,33.3482,33.4333,64122.0
2019-01-29 12:20:00,35.38,35.4,35.35,35.36,18252.0,33.4333,33.4522,33.4049,33.4144,18252.0
2019-01-29 12:30:00,35.35,35.36,35.32,35.34,171768.0,33.4049,33.4144,33.3766,33.3955,171768.0
2019-01-29 12:40:00,35.34,35.34,35.3,35.33,37581.0,33.3955,33.3955,33.3577,33.386,37581.0
2019-01-29 12:50:00,35.33,35.4,35.32,35.36,126272.0,33.386,33.4522,33.3766,33.4144,126272.0
2019-01-29 13:00:00,35.36,35.39,35.35,35.39,27134.0,33.4144,33.4427,33.4049,33.4427,27134.0
2019-01-29 13:10:00,35.4,35.5,35.39,35.5,37349.0,33.4522,33.5467,33.4427,33.5467,37349.0
2019-01-29 13:20:00,35.51,35.53,35.5,35.52,24759.0,33.5561,33.575,33.5467,33.5656,24759.0
2019-01-29 13:30:00,35.53,35.54,35.48,35.53,88715.0,33.575,33.5845,33.5278,33.575,88715.0
2019-01-29 13:40:00,35.52,35.63,35.52,35.58,77671.0,33.5656,33.6695,33.5656,33.6223,77671.0
2019-01-29 13:50:00,35.58,35.64,35.57,35.64,138096.0,33.6223,33.679,33.6128,33.679,138096.0
2019-01-29 14:00:00,35.63,35.65,35.62,35.65,39638.0,33.6695,33.6884,33.6601,33.6884,39638.0
2019-01-29 14:10:00,35.64,35.64,35.57,35.59,31223.0,33.679,33.679,33.6128,33.6317,31223.0
2019-01-29 14:20:00,35.59,35.61,35.58,35.59,14351.0,33.6317,33.6506,33.6223,33.6317,14351.0
2019-01-29 14:30:00,35.59,35.68,35.59,35.68,27847.0,33.6317,33.7168,33.6317,33.7168,27847.0
2019-01-29 14:40:00,35.68,35.68,35.61,35.63,32270.0,33.7168,33.7168,33.6506,33.6695,32270.0
2019-01-29 14:50:00,35.63,35.68,35.61,35.61,44236.0,33.6695,33.7168,33.6506,33.6506,44236.0
2019-01-29 15:00:00,35.63,35.7,35.59,35.68,122696.0,33.6695,33.7357,33.6317,33.7168,122696.0
2019-01-29 15:10:00,35.68,35.72,35.67,35.71,39332.0,33.7168,33.7546,33.7073,33.7451,39332.0
2019-01-29 15:20:00,35.72,35.76,35.71,35.76,67094.0,33.7546,33.7924,33.7451,33.7924,67094.0
2019-01-29 15:30:00,35.76,35.8,35.72,35.75,84592.0,33.7924,33.8302,33.7546,33.7829,84592.0
2019-01-29 15:40:00,35.75,35.81,35.72,35.74,122475.0,33.7829,33.8396,33.7546,33.7735,122475.0
2019-01-29 15:50:00,35.74,35.74,35.7,35.73,447012.0,33.7735,33.7735,33.7357,33.764,447012.0
2019-01-30 09:30:00,35.85,35.94,35.48,35.63,206303.0,33.8774,33.9625,33.5278,33.6695,206303.0
2019-01-30 09:40:00,35.62,35.63,35.47,35.47,78981.0,33.6601,33.6695,33.5183,33.5183,78981.0
2019-01-30 09:50:00,35.47,35.54,35.46,35.52,49665.0,33.5183,33.5845,33.5089,33.5656,49665.0
2019-01-30 10:00:00,35.51,35.53,35.38,35.44,262972.0,33.5561,33.575,33.4333,33.49,262972.0
2019-01-30 10:10:00,35.44,35.51,35.41,35.46,55005.0,33.49,33.5561,33.4616,33.5089,55005.0
2019-01-30 10:20:00,35.46,35.64,35.46,35.61,128811.0,33.5089,33.679,33.5089,33.6506,128811.0
2019-01-30 10:30:00,35.62,35.7,35.61,35.68,64818.0,33.6601,33.7357,33.6506,33.7168,64818.0
2019-01-30 10:40:00,35.69,35.71,35.61,35.64,49454.0,33.7262,33.7451,33.6506,33.679,49454.0
2019-01-30 10:50:00,35.64,35.65,35.58,35.59,37923.0,33.679,33.6884,33.6223,33.6317,37923.0
2019-01-30 11:00:00,35.6,35.65,35.59,35.64,153517.0,33.6412,33.6884,33.6317,33.679,153517.0
2019-01-30 11:10:00,35.63,35.64,35.57,35.58,44351.0,33.6695,33.679,33.6128,33.6223,44351.0
2019-01-30 11:20:00,35.58,35.58,35.48,35.51,54420.0,33.6223,33.6223,33.5278,33.5561,54420.0
2019-01-30 11:30:00,35.49,35.54,35.49,35.5,41452.0,33.5372,33.5845,33.5372,33.5467,41452.0
2019-01-30 11:40:00,35.49,35.59,35.46,35.58,27112.0,33.5372,33.6317,33.5089,33.6223,27112.0
2019-01-30 11:50:00,35.57,35.57,35.47,35.47,25064.0,33.6128,33.6128,33.5183,33.5183,25064.0
2019-01-30 12:00:00,35.48,35.54,35.45,35.53,50169.0,33.5278,33.5845,33.4994,33.575,50169.0
2019-01-30 12:10:00,35.54,35.57,35.52,35.54,22137.0,33.5845,33.6128,33.5656,33.5845,22137.0
2019-01-30 12:20:00,35.54,35.57,35.53,35.56,20616.0,33.5845,33.6128,33.575,33.6034,20616.0
2019-01-30 12:30:00,35.56,35.57,35.52,35.53,67369.0,33.6034,33.6128,33.5656,33.575,67369.0
2019-01-30 12:40:00,35.53,35.54,35.48,35.51,31706.0,33.575,33.5845,33.5278,33.5561,31706.0
2019-01-30 12:50:00,35.51,35.53,35.48,35.52,35147.0,33.5561,33.575,33.5278,33.5656,35147.0
2019-01-30 13:00:00,35.52,35.52,35.46,35.51,25297.0,33.5656,33.5656,33.5089,33.5561,25297.0
2019-01-30 13:10:00,35.5,35.53,35.49,35.52,25195.0,33.5467,33.575,33.5372,33.5656,25195.0
2019-01-30 13:20:00,35.51,35.52,35.48,35.5,38526.0,33.5561,33.5656,33.5278,33.5467,38526.0
2019-01-30 13:30:00,35.5,35.53,35.49,35.5,13090.0,33.5467,33.575,33.5372,33.5467,13090.0
2019-01-30 13:40:00,35.5,35.55,35.5,35.54,30825.0,33.5467,33.5939,33.5467,33.5845,30825.0
2019-01-30 13:50:00,35.54,35.54,35.48,35.52,38529.0,33.5845,33.5845,33.5278,33.5656,38529.0
2019-01-30 14:00:00,35.53,35.93,35.52,35.86,178865.0,33.575,33.953,33.5656,33.8869,178865.0
2019-01-30 14:10:00,35.86,35.97,35.82,35.95,122467.0,33.8869,33.9908,33.8491,33.9719,122467.0
2019-01-30 14:20:00,35.96,36.0,35.91,35.92,72767.0,33.9814,34.0192,33.9341,33.9436,72767.0
2019-01-30 14:30:00,35.91,36.03,35.88,36.0,550114.0,33.9341,34.0475,33.9058,34.0192,550114.0
2019-01-30 14:40:00,36.01,36.09,35.97,36.07,86698.0,34.0286,34.1042,33.9908,34.0853,86698.0
2019-01-30 14:50:00,36.07,36.15,36.01,36.15,139470.0,34.0853,34.1609,34.0286,34.1609,139470.0
2019-01-30 15:00:00,36.15,36.15,36.07,36.08,366331.0,34.1609,34.1609,34.0853,34.0948,366331.0
2019-01-30 15:10:00,36.06,36.07,36.0,36.04,106070.0,34.0759,34.0853,34.0192,34.057,106070.0
2019-01-30 15:20:00,36.05,36.06,35.96,35.99,84834.0,34.0664,34.0759,33.9814,34.0097,84834.0
2019-01-30 15:30:00,35.98,36.02,35.95,36.01,155209.0,34.0003,34.0381,33.9719,34.0286,155209.0
2019-01-30 15:40:00,36.0,36.05,35.97,36.01,125622.0,34.0192,34.0664,33.9908,34.0286,125622.0
2019-01-30 15:50:00,36.01,36.04,35.95,36.04,320797.0,34.0286,34.057,33.9719,34.057,320797.0
2019-01-31 09:30:00,36.02,36.04,35.91,35.92,98219.0,34.0381,34.057,33.9341,33.9436,98219.0
2019-01-31 09:40:00,35.92,36.13,35.81,36.13,115513.0,33.9436,34.142,33.8396,34.142,115513.0
2019-01-31 09:50:00,36.12,36.27,36.12,36.26,152528.0,34.1326,34.2743,34.1326,34.2649,152528.0
2019-01-31 10:00:00,36.26,36.54,36.24,36.46,712952.0,34.2649,34.5295,34.246,34.4539,712952.0
2019-01-31 10:10:00,36.46,36.6,36.46,36.6,118396.0,34.4539,34.5862,34.4539,34.5862,118396.0
2019-01-31 10:20:00,36.59,36.63,36.51,36.52,111935.0,34.5767,34.6145,34.5011,34.5106,111935.0
2019-01-31 10:30:00,36.52,36.6,36.5,36.58,104614.0,34.5106,34.5862,34.4917,34.5673,104614.0
2019-01-31 10:40:00,36.57,36.65,36.55,36.57,84839.0,34.5578,34.6334,34.5389,34.5578,84839.0
2019-01-31 10:50:00,36.56,36.62,36.52,36.58,112144.0,34.5484,34.6051,34.5106,34.5673,112144.0
2019-01-31 11:00:00,36.59,36.67,36.57,36.6,61355.0,34.5767,34.6523,34.5578,34.5862,61355.0
2019-01-31 11:10:00,36.6,36.65,36.58,36.62,48521.0,34.5862,34.6334,34.5673,34.6051,48521.0
2019-01-31 11:20:00,36.62,36.7,36.61,36.7,77211.0,34.6051,34.6807,34.5956,34.6807,77211.0
2019-01-31 11:30:00,36.7,36.77,36.68,36.77,59652.0,34.6807,34.7468,34.6618,34.7468,59652.0
2019-01-31 11:40:00,36.77,36.77,36.71,36.76,56367.0,34.7468,34.7468,34.6901,34.7374,56367.0
2019-01-31 11:50:00,36.76,36.78,36.71,36.77,52277.0,34.7374,34.7563,34.6901,34.7468,52277.0
2019-01-31 12:00:00,36.77,36.79,36.7,36.71,64985.0,34.7468,34.7657,34.6807,34.6901,64985.0
2019-01-31 12:10:00,36.7,36.7,36.62,36.67,43244.0,34.6807,34.6807,34.6051,34.6523,43244.0
2019-01-31 12:20:00,36.66,36.69,36.61,36.62,77317.0,34.6429,34.6712,34.5956,34.6051,77317.0
2019-01-31 12:30:00,36.63,36.67,36.61,36.65,25867.0,34.6145,34.6523,34.5956,34.6334,25867.0
2019-01-31 12:40:00,36.65,36.67,36.55,36.58,75449.0,34.6334,34.6523,34.5389,34.5673,75449.0
2019-01-31 12:50:00,36.58,36.63,36.57,36.63,40628.0,34.5673,34.6145,34.5578,34.6145,40628.0
2019-01-31 13:00:00,36.63,36.67,36.6,36.66,74858.0,34.6145,34.6523,34.5862,34.6429,74858.0
2019-01-31 13:10:00,36.66,36.68,36.57,36.59,59089.0,34.6429,34.6618,34.5578,34.5767,59089.0
2019-01-31 13:20:00,36.6,36.61,36.54,36.58,221183.0,34.5862,34.5956,34.5295,34.5673,221183.0
2019-01-31 13:30:00,36.59,36.59,36.54,36.57,49520.0,34.5767,34.5767,34.5295,34.5578,49520.0
2019-01-31 13:40:00,36.57,36.62,36.57,36.59,40642.0,34.5578,34.6051,34.5578,34.5767,40642.0
2019-01-31 13:50:00,36.59,36.64,36.59,36.62,23516.0,34.5767,34.624,34.5767,34.6051,23516.0
2019-01-31 14:00:00,36.62,36.7,36.61,36.68,38191.0,34.6051,34.6807,34.5956,34.6618,38191.0
2019-01-31 14:10:00,36.67,36.68,36.62,36.63,29897.0,34.6523,34.6618,34.6051,34.6145,29897.0
2019-01-31 14:20:00,36.64,36.68,36.63,36.65,23083.0,34.624,34.6618,34.6145,34.6334,23083.0
2019-01-31 14:30:00,36.66,36.68,36.63,36.66,43278.0,34.6429,34.6618,34.6145,34.6429,43278.0
2019-01-31 14:40:00,36.66,36.67,36.63,36.64,28527.0,34.6429,34.6523,34.6145,34.624,28527.0
2019-01-31 14:50:00,36.63,36.69,36.62,36.68,30064.0,34.6145,34.6712,34.6051,34.6618,30064.0
2019-01-31 15:00:00,36.68,36.69,36.65,36.67,50761.0,34.6618,34.6712,34.6334,34.6523,50761.0
2019-01-31 15:10:00,36.66,36.67,36.53,36.54,79489.0,34.6429,34.6523,34.52,34.5295,79489.0
2019-01-31 15:20:00,36.54,36.61,36.54,36.59,71222.0,34.5295,34.5956,34.5295,34.5767,71222.0
2019-01-31 15:30:00,36.6,36.63,36.58,36.58,100851.0,34.5862,34.6145,34.5673,34.5673,100851.0
2019-01-31 15:40:00,36.58,36.62,36.55,36.62,119182.0,34.5673,34.6051,34.5389,34.6051,119182.0
2019-01-31 15:50:00,36.61,36.71,36.61,36.66,281011.0,34.5956,34.6901,34.5956,34.6429,281011.0
2019-02-01 09:30:00,36.65,36.92,36.58,36.91,243196.0,34.6334,34.8885,34.5673,34.8791,243196.0
2019-02-01 09:40:00,36.93,36.98,36.83,36.85,143202.0,34.898,34.9452,34.8035,34.8224,143202.0
2019-02-01 09:50:00,36.84,36.84,36.67,36.68,108845.0,34.813,34.813,34.6523,34.6618,108845.0
2019-02-01 10:00:00,36.68,36.88,36.67,36.84,175556.0,34.6618,34.8508,34.6523,34.813,175556.0
2019-02-01 10:10:00,36.84,36.87,36.7,36.7,70370.0,34.813,34.8413,34.6807,34.6807,70370.0
2019-02-01 10:20:00,36.7,36.73,36.66,36.66,141988.0,34.6807,34.709,34.6429,34.6429,141988.0
2019-02-01 10:30:00,36.66,36.77,36.62,36.76,112619.0,34.6429,34.7468,34.6051,34.7374,112619.0
2019-02-01 10:40:00,36.77,36.82,36.71,36.72,57852.0,34.7468,34.7941,34.6901,34.6996,57852.0
2019-02-01 10:50:00,36.72,36.73,36.59,36.61,73071.0,34.6996,34.709,34.5767,34.5956,73071.0
2019-02-01 11:00:00,36.61,36.67,36.53,36.67,40678.0,34.5956,34.6523,34.52,34.6523,40678.0
2019-02-01 11:10:00,36.67,36.72,36.58,36.68,52185.0,34.6523,34.6996,34.5673,34.6618,52185.0
2019-02-01 11:20:00,36.68,36.82,36.67,36.79,57536.0,34.6618,34.7941,34.6523,34.7657,57536.0
2019-02-01 11:30:00,36.79,36.85,36.76,36.81,48407.0,34.7657,34.8224,34.7374,34.7846,48407.0
2019-02-01 11:40:00,36.81,36.85,36.8,36.81,66819.0,34.7846,34.8224,34.7752,34.7846,66819.0
2019-02-01 11:50:00,36.81,36.83,36.79,36.83,27407.0,34.7846,34.8035,34.7657,34.8035,27407.0
2019-02-01 12:00:00,36.83,36.83,36.75,36.76,39045.0,34.8035,34.8035,34.7279,34.7374,39045.0
2019-02-01 12:10:00,36.76,36.79,36.75,36.77,26858.0,34.7374,34.7657,34.7279,34.7468,26858.0
2019-02-01 12:20:00,36.77,36.78,36.7,36.78,30131.0,34.7468,34.7563,34.6807,34.7563,30131.0
2019-02-01 12:30:00,36.77,36.77,36.69,36.69,26977.0,34.7468,34.7468,34.6712,34.6712,26977.0
2019-02-01 12:40:00,36.68,36.72,36.67,36.7,19396.0,34.6618,34.6996,34.6523,34.6807,19396.0
2019-02-01 12:50:00,36.7,36.7,36.63,36.64,16805.0,34.6807,34.6807,34.6145,34.624,16805.0
2019-02-01 13:00:00,36.64,36.72,36.63,36.69,86968.0,34.624,34.6996,34.6145,34.6712,86968.0
2019-02-01 13:10:00,36.7,36.72,36.67,36.72,28667.0,34.6807,34.6996,34.6523,34.6996,28667.0
2019-02-01 13:20:00,36.7,36.71,36.67,36.71,19548.0,34.6807,34.6901,34.6523,34.6901,19548.0
2019-02-01 13:30:00,36.7,36.74,36.7,36.72,23644.0,34.6807,34.7185,34.6807,34.6996,23644.0
2019-02-01 13:40:00,36.72,36.72,36.64,36.66,25651.0,34.6996,34.6996,34.624,34.6429,25651.0
2019-02-01 13:50:00,36.66,36.69,36.66,36.67,38905.0,34.6429,34.6712,34.6429,34.6523,38905.0
2019-02-01 14:00:00,36.67,36.67,36.6,36.65,50464.0,34.6523,34.6523,34.5862,34.6334,50464.0
2019-02-01 14:10:00,36.65,36.66,36.59,36.59,98018.0,34.6334,34.6429,34.5767,34.5767,98018.0
2019-02-01 14:20:00,36.59,36.61,36.55,36.59,63625.0,34.5767,34.5956,34.5389,34.5767,63625.0
2019-02-01 14:30:00,36.58,36.65,36.58,36.6,33417.0,34.5673,34.6334,34.5673,34.5862,33417.0
2019-02-01 14:40:00,36.61,36.65,36.57,36.59,28310.0,34.5956,34.6334,34.5578,34.5767,28310.0
2019-02-01 14:50:00,36.59,36.6,36.52,36.55,120097.0,34.5767,34.5862,34.5106,34.5389,120097.0
2019-02-01 15:00:00,36.54,36.54,36.5,36.52,35126.0,34.5295,34.5295,34.4917,34.5106,35126.0
2019-02-01 15:10:00,36.52,36.56,36.5,36.55,116487.0,34.5106,34.5484,34.4917,34.5389,116487.0
2019-02-01 15:20:00,36.55,36.56,36.53,36.56,70228.0,34.5389,34.5484,34.52,34.5484,70228.0
2019-02-01 15:30:00,36.57,36.63,36.57,36.59,39722.0,34.5578,34.6145,34.5578,34.5767,39722.0
2019-02-01 15:40:00,36.58,36.63,36.57,36.59,76087.0,34.5673,34.6145,34.5578,34.5767,76087.0
2019-02-01 15:50:00,36.59,36.62,36.55,36.61,239226.0,34.5767,34.6051,34.5389,34.5956,239226.0
2019-02-04 09:30:00,36.6,36.71,36.42,36.42,182211.0,34.5862,34.6901,34.4161,34.4161,182211.0
2019-02-04 09:40:00,36.43,36.64,36.43,36.64,134781.0,34.4255,34.624,34.4255,34.624,134781.0
2019-02-04 09:50:00,36.64,36.68,36.53,36.53,54270.0,34.624,34.6618,34.52,34.52,54270.0
2019-02-04 10:00:00,36.54,36.59,36.47,36.54,98724.0,34.5295,34.5767,34.4633,34.5295,98724.0
2019-02-04 10:10:00,36.54,36.64,36.53,36.57,45255.0,34.5295,34.624,34.52,34.5578,45255.0
2019-02-04 10:20:00,36.56,36.58,36.53,36.55,54319.0,34.5484,34.5673,34.52,34.5389,54319.0
2019-02-04 10:30:00,36.54,36.6,36.54,36.57,34093.0,34.5295,34.5862,34.5295,34.5578,34093.0
2019-02-04 10:40:00,36.57,36.62,36.55,36.55,41839.0,34.5578,34.6051,34.5389,34.5389,41839.0
2019-02-04 10:50:00,36.56,36.61,36.55,36.55,53016.0,34.5484,34.5956,34.5389,34.5389,53016.0
2019-02-04 11:00:00,36.55,36.62,36.54,36.55,39967.0,34.5389,34.6051,34.5295,34.5389,39967.0
2019-02-04 11:10:00,36.55,36.58,36.52,36.54,30717.0,34.5389,34.5673,34.5106,34.5295,30717.0
2019-02-04 11:20:00,36.54,36.55,36.48,36.53,42109.0,34.5295,34.5389,34.4728,34.52,42109.0
2019-02-04 11:30:00,36.53,36.59,36.53,36.58,63732.0,34.52,34.5767,34.52,34.5673,63732.0
2019-02-04 11:40:00,36.57,36.67,36.57,36.67,34390.0,34.5578,34.6523,34.5578,34.6523,34390.0
2019-02-04 11:50:00,36.68,36.68,36.63,36.66,64528.0,34.6618,34.6618,34.6145,34.6429,64528.0
2019-02-04 12:00:00,36.67,36.7,36.66,36.69,30115.0,34.6523,34.6807,34.6429,34.6712,30115.0
2019-02-04 12:10:00,36.69,36.75,36.68,36.71,28469.0,34.6712,34.7279,34.6618,34.6901,28469.0
2019-02-04 12:20:00,36.7,36.73,36.69,36.69,22083.0,34.6807,34.709,34.6712,34.6712,22083.0
2019-02-04 12:30:00,36.69,36.72,36.67,36.7,34891.0,34.6712,34.6996,34.6523,34.6807,34891.0
2019-02-04 12:40:00,36.7,36.74,36.7,36.72,26235.0,34.6807,34.7185,34.6807,34.6996,26235.0
2019-02-04 12:50:00,36.72,36.72,36.7,36.71,21082.0,34.6996,34.6996,34.6807,34.6901,21082.0
2019-02-04 13:00:00,36.71,36.73,36.67,36.72,29864.0,34.6901,34.709,34.6523,34.6996,29864.0
2019-02-04 13:10:00,36.73,36.75,36.72,36.75,21262.0,34.709,34.7279,34.6996,34.7279,21262.0
2019-02-04 13:20:00,36.76,36.78,36.74,36.75,42928.0,34.7374,34.7563,34.7185,34.7279,42928.0
2019-02-04 13:30:00,36.75,36.77,36.73,36.74,25070.0,34.7279,34.7468,34.709,34.7185,25070.0
2019-02-04 13:40:00,36.75,36.8,36.74,36.78,45823.0,34.7279,34.7752,34.7185,34.7563,45823.0
2019-02-04 13:50:00,36.78,36.79,36.74,36.75,22119.0,34.7563,34.7657,34.7185,34.7279,22119.0
2019-02-04 14:00:00,36.75,36.79,36.74,36.79,25060.0,34.7279,34.7657,34.7185,34.7657,25060.0
2019-02-04 14:10:00,36.79,36.81,36.77,36.77,52095.0,34.7657,34.7846,34.7468,34.7468,52095.0
2019-02-04 14:20:00,36.77,36.77,36.74,36.75,17308.0,34.7468,34.7468,34.7185,34.7279,17308.0
2019-02-04 14:30:00,36.75,36.77,36.75,36.76,21620.0,34.7279,34.7468,34.7279,34.7374,21620.0
2019-02-04 14:40:00,36.76,36.78,36.73,36.74,51360.0,34.7374,34.7563,34.709,34.7185,51360.0
2019-02-04 14:50:00,36.74,36.76,36.74,36.74,20421.0,34.7185,34.7374,34.7185,34.7185,20421.0
2019-02-04 15:00:00,36.74,36.74,36.7,36.73,60739.0,34.7185,34.7185,34.6807,34.709,60739.0
2019-02-04 15:10:00,36.73,36.74,36.71,36.73,18076.0,34.709,34.7185,34.6901,34.709,18076.0
2019-02-04 15:20:00,36.73,36.77,36.73,36.74,29490.0,34.709,34.7468,34.709,34.7185,29490.0
2019-02-04 15:30:00,36.74,36.76,36.72,36.75,41930.0,34.7185,34.7374,34.6996,34.7279,41930.0
2019-02-04 15:40:00,36.75,36.76,36.73,36.74,111729.0,34.7279,34.7374,34.709,34.7185,111729.0
2019-02-04 15:50:00,36.75,36.84,36.73,36.83,199154.0,34.7279,34.813,34.709,34.8035,199154.0
2019-02-05 09:30:00,36.89,37.02,36.85,37.0,129712.0,34.8602,34.983,34.8224,34.9641,129712.0
2019-02-05 09:40:00,37.01,37.05,36.93,37.0,96643.0,34.9736,35.0114,34.898,34.9641,96643.0
2019-02-05 09:50:00,37.0,37.12,36.99,37.11,78664.0,34.9641,35.0775,34.9547,35.0681,78664.0
2019-02-05 10:00:00,37.12,37.14,37.06,37.09,45305.0,35.0775,35.0964,35.0208,35.0492,45305.0
2019-02-05 10:10:00,37.09,37.15,37.07,37.08,53088.0,35.0492,35.1059,35.0303,35.0397,53088.0
2019-02-05 10:20:00,37.09,37.11,37.01,37.01,16736.0,35.0492,35.0681,34.9736,34.9736,16736.0
2019-02-05 10:30:00,37.02,37.1,37.01,37.07,49443.0,34.983,35.0586,34.9736,35.0303,49443.0
2019-02-05 10:40:00,37.07,37.13,37.03,37.04,91604.0,35.0303,35.087,34.9925,35.0019,91604.0
2019-02-05 10:50:00,37.03,37.09,37.03,37.07,14485.0,34.9925,35.0492,34.9925,35.0303,14485.0
2019-02-05 11:00:00,37.07,37.1,37.03,37.06,22408.0,35.0303,35.0586,34.9925,35.0208,22408.0
2019-02-05 11:10:00,37.06,37.07,36.99,37.05,39452.0,35.0208,35.0303,34.9547,35.0114,39452.0
2019-02-05 11:20:00,37.04,37.05,36.98,37.02,34500.0,35.0019,35.0114,34.9452,34.983,34500.0
2019-02-05 11:30:00,37.02,37.05,37.0,37.02,22032.0,34.983,35.0114,34.9641,34.983,22032.0
2019-02-05 11:40:00,37.02,37.05,36.97,36.98,23752.0,34.983,35.0114,34.9358,34.9452,23752.0
2019-02-05 11:50:00,36.99,37.0,36.96,36.97,26903.0,34.9547,34.9641,34.9263,34.9358,26903.0
2019-02-05 12:00:00,36.98,36.98,36.92,36.94,39085.0,34.9452,34.9452,34.8885,34.9074,39085.0
2019-02-05 12:10:00,36.93,36.95,36.87,36.87,35515.0,34.898,34.9169,34.8413,34.8413,35515.0
2019-02-05 12:20:00,36.86,36.93,36.85,36.93,34923.0,34.8319,34.898,34.8224,34.898,34923.0
2019-02-05 12:30:00,36.92,36.94,36.9,36.92,18645.0,34.8885,34.9074,34.8697,34.8885,18645.0
2019-02-05 12:40:00,36.92,36.94,36.9,36.91,41599.0,34.8885,34.9074,34.8697,34.8791,41599.0
2019-02-05 12:50:00,36.91,36.93,36.85,36.86,41525.0,34.8791,34.898,34.8224,34.8319,41525.0
2019-02-05 13:00:00,36.86,36.89,36.83,36.83,31904.0,34.8319,34.8602,34.8035,34.8035,31904.0
2019-02-05 13:10:00,36.84,36.87,36.83,36.83,9055.0,34.813,34.8413,34.8035,34.8035,9055.0
2019-02-05 13:20:00,36.84,36.91,36.84,36.91,20007.0,34.813,34.8791,34.813,34.8791,20007.0
2019-02-05 13:30:00,36.9,36.91,36.85,36.86,21781.0,34.8697,34.8791,34.8224,34.8319,21781.0
2019-02-05 13:40:00,36.86,36.9,36.84,36.89,16903.0,34.8319,34.8697,34.813,34.8602,16903.0
2019-02-05 13:50:00,36.89,36.93,36.88,36.92,13005.0,34.8602,34.898,34.8508,34.8885,13005.0
2019-02-05 14:00:00,36.91,36.96,36.91,36.96,19480.0,34.8791,34.9263,34.8791,34.9263,19480.0
2019-02-05 14:10:00,36.96,36.97,36.95,36.97,12455.0,34.9263,34.9358,34.9169,34.9358,12455.0
2019-02-05 14:20:00,36.99,36.99,36.97,36.97,14778.0,34.9547,34.9547,34.9358,34.9358,14778.0
2019-02-05 14:30:00,36.97,37.02,36.97,37.02,16851.0,34.9358,34.983,34.9358,34.983,16851.0
2019-02-05 14:40:00,37.01,37.02,37.0,37.02,13338.0,34.9736,34.983,34.9641,34.983,13338.0
2019-02-05 14:50:00,37.03,37.04,37.02,37.03,11463.0,34.9925,35.0019,34.983,34.9925,11463.0
2019-02-05 15:00:00,37.04,37.05,37.0,37.03,16164.0,35.0019,35.0114,34.9641,34.9925,16164.0
2019-02-05 15:10:00,37.03,37.03,37.0,37.02,19306.0,34.9925,34.9925,34.9641,34.983,19306.0
2019-02-05 15:20:00,37.03,37.05,37.02,37.05,20907.0,34.9925,35.0114,34.983,35.0114,20907.0
2019-02-05 15:30:00,37.05,37.05,37.01,37.02,41590.0,35.0114,35.0114,34.9736,34.983,41590.0
2019-02-05 15:40:00,37.02,37.05,36.99,37.01,36342.0,34.983,35.0114,34.9547,34.9736,36342.0
2019-02-05 15:50:00,37.01,37.03,36.98,37.02,311812.0,34.9736,34.9925,34.9452,34.983,311812.0
2019-02-06 09:30:00,36.98,37.15,36.97,37.0,96690.0,34.9452,35.1059,34.9358,34.9641,96690.0
2019-02-06 09:40:00,37.01,37.03,36.87,36.9,112488.0,34.9736,34.9925,34.8413,34.8697,112488.0
2019-02-06 09:50:00,36.9,36.97,36.87,36.92,129709.0,34.8697,34.9358,34.8413,34.8885,129709.0
2019-02-06 10:00:00,36.92,36.99,36.87,36.93,51531.0,34.8885,34.9547,34.8413,34.898,51531.0
2019-02-06 10:10:00,36.92,36.92,36.76,36.77,135055.0,34.8885,34.8885,34.7374,34.7468,135055.0
2019-02-06 10:20:00,36.78,36.88,36.74,36.86,60369.0,34.7563,34.8508,34.7185,34.8319,60369.0
2019-02-06 10:30:00,36.86,36.89,36.83,36.87,46409.0,34.8319,34.8602,34.8035,34.8413,46409.0
2019-02-06 10:40:00,36.87,36.87,36.81,36.82,57348.0,34.8413,34.8413,34.7846,34.7941,57348.0
2019-02-06 10:50:00,36.81,36.86,36.79,36.81,54389.0,34.7846,34.8319,34.7657,34.7846,54389.0
2019-02-06 11:00:00,36.81,36.82,36.73,36.75,34561.0,34.7846,34.7941,34.709,34.7279,34561.0
2019-02-06 11:10:00,36.75,36.75,36.65,36.65,60307.0,34.7279,34.7279,34.6334,34.6334,60307.0
2019-02-06 11:20:00,36.64,36.69,36.59,36.69,103557.0,34.624,34.6712,34.5767,34.6712,103557.0
2019-02-06 11:30:00,36.69,36.75,36.67,36.75,32977.0,34.6712,34.7279,34.6523,34.7279,32977.0
2019-02-06 11:40:00,36.76,36.78,36.75,36.77,120366.0,34.7374,34.7563,34.7279,34.7468,120366.0
2019-02-06 11:50:00,36.77,36.8,36.76,36.78,72107.0,34.7468,34.7752,34.7374,34.7563,72107.0
2019-02-06 12:00:00,36.77,36.8,36.74,36.76,31694.0,34.7468,34.7752,34.7185,34.7374,31694.0
2019-02-06 12:10:00,36.76,36.79,36.76,36.79,32395.0,34.7374,34.7657,34.7374,34.7657,32395.0
2019-02-06 12:20:00,36.79,36.82,36.78,36.79,24569.0,34.7657,34.7941,34.7563,34.7657,24569.0
2019-02-06 12:30:00,36.79,36.8,36.76,36.77,28182.0,34.7657,34.7752,34.7374,34.7468,28182.0
2019-02-06 12:40:00,36.77,36.83,36.76,36.79,20235.0,34.7468,34.8035,34.7374,34.7657,20235.0
2019-02-06 12:50:00,36.79,36.8,36.73,36.74,19547.0,34.7657,34.7752,34.709,34.7185,19547.0
2019-02-06 13:00:00,36.73,36.75,36.72,36.73,38398.0,34.709,34.7279,34.6996,34.709,38398.0
2019-02-06 13:10:00,36.73,36.77,36.72,36.73,22710.0,34.709,34.7468,34.6996,34.709,22710.0
2019-02-06 13:20:00,36.74,36.77,36.72,36.76,43891.0,34.7185,34.7468,34.6996,34.7374,43891.0
2019-02-06 13:30:00,36.76,36.8,36.75,36.78,21168.0,34.7374,34.7752,34.7279,34.7563,21168.0
2019-02-06 13:40:00,36.77,36.78,36.71,36.73,29304.0,34.7468,34.7563,34.6901,34.709,29304.0
2019-02-06 13:50:00,36.73,36.76,36.71,36.72,17380.0,34.709,34.7374,34.6901,34.6996,17380.0
2019-02-06 14:00:00,36.72,36.72,36.68,36.72,47850.0,34.6996,34.6996,34.6618,34.6996,47850.0
2019-02-06 14:10:00,36.72,36.72,36.7,36.72,29165.0,34.6996,34.6996,34.6807,34.6996,29165.0
2019-02-06 14:20:00,36.73,36.74,36.71,36.72,27486.0,34.709,34.7185,34.6901,34.6996,27486.0
2019-02-06 14:30:00,36.72,36.73,36.66,36.66,78324.0,34.6996,34.709,34.6429,34.6429,78324.0
2019-02-06 14:40:00,36.67,36.71,36.66,36.7,40707.0,34.6523,34.6901,34.6429,34.6807,40707.0
2019-02-06 14:50:00,36.7,36.71,36.68,36.69,42495.0,34.6807,34.6901,34.6618,34.6712,42495.0
2019-02-06 15:00:00,36.69,36.7,36.65,36.68,57988.0,34.6712,34.6807,34.6334,34.6618,57988.0
2019-02-06 15:10:00,36.68,36.7,36.65,36.67,28705.0,34.6618,34.6807,34.6334,34.6523,28705.0
2019-02-06 15:20:00,36.66,36.72,36.66,36.72,115116.0,34.6429,34.6996,34.6429,34.6996,115116.0
2019-02-06 15:30:00,36.72,36.72,36.68,36.69,109838.0,34.6996,34.6996,34.6618,34.6712,109838.0
2019-02-06 15:40:00,36.69,36.69,36.65,36.66,75917.0,34.6712,34.6712,34.6334,34.6429,75917.0
2019-02-06 15:50:00,36.65,36.67,36.63,36.65,278089.0,34.6334,34.6523,34.6145,34.6334,278089.0
2019-02-07 09:30:00,36.69,37.03,36.67,36.97,347763.0,34.6712,34.9925,34.6523,34.9358,347763.0
2019-02-07 09:40:00,36.94,37.08,36.92,37.0,196766.0,34.9074,35.0397,34.8885,34.9641,196766.0
2019-02-07 09:50:00,36.98,36.99,36.85,36.98,131174.0,34.9452,34.9547,34.8224,34.9452,131174.0
2019-02-07 10:00:00,36.98,36.99,36.91,36.95,48211.0,34.9452,34.9547,34.8791,34.9169,48211.0
2019-02-07 10:10:00,36.95,37.07,36.95,36.97,107676.0,34.9169,35.0303,34.9169,34.9358,107676.0
2019-02-07 10:20:00,36.96,37.05,36.93,37.01,52926.0,34.9263,35.0114,34.898,34.9736,52926.0
2019-02-07 10:30:00,37.01,37.11,37.0,37.05,36055.0,34.9736,35.0681,34.9641,35.0114,36055.0
2019-02-07 10:40:00,37.04,37.05,36.96,36.96,35085.0,35.0019,35.0114,34.9263,34.9263,35085.0
2019-02-07 10:50:00,36.96,36.96,36.79,36.82,47293.0,34.9263,34.9263,34.7657,34.7941,47293.0
2019-02-07 11:00:00,36.81,36.83,36.77,36.81,39116.0,34.7846,34.8035,34.7468,34.7846,39116.0
2019-02-07 11:10:00,36.81,36.86,36.73,36.76,48997.0,34.7846,34.8319,34.709,34.7374,48997.0
2019-02-07 11:20:00,36.75,36.79,36.7,36.72,41164.0,34.7279,34.7657,34.6807,34.6996,41164.0
2019-02-07 11:30:00,36.73,36.74,36.57,36.7,92048.0,34.709,34.7185,34.5578,34.6807,92048.0
2019-02-07 11:40:00,36.7,36.72,36.67,36.68,30124.0,34.6807,34.6996,34.6523,34.6618,30124.0
2019-02-07 11:50:00,36.68,36.75,36.66,36.66,28768.0,34.6618,34.7279,34.6429,34.6429,28768.0
2019-02-07 12:00:00,36.65,36.7,36.6,36.7,79990.0,34.6334,34.6807,34.5862,34.6807,79990.0
2019-02-07 12:10:00,36.7,36.73,36.67,36.71,48386.0,34.6807,34.709,34.6523,34.6901,48386.0
2019-02-07 12:20:00,36.71,36.77,36.71,36.77,69391.0,34.6901,34.7468,34.6901,34.7468,69391.0
2019-02-07 12:30:00,36.78,36.89,36.77,36.89,117087.0,34.7563,34.8602,34.7468,34.8602,117087.0
2019-02-07 12:40:00,36.89,36.91,36.76,36.79,90555.0,34.8602,34.8791,34.7374,34.7657,90555.0
2019-02-07 12:50:00,36.79,36.79,36.73,36.77,28873.0,34.7657,34.7657,34.709,34.7468,28873.0
2019-02-07 13:00:00,36.77,36.91,36.77,36.89,33305.0,34.7468,34.8791,34.7468,34.8602,33305.0
2019-02-07 13:10:00,36.89,36.9,36.83,36.86,13458.0,34.8602,34.8697,34.8035,34.8319,13458.0
2019-02-07 13:20:00,36.85,36.89,36.85,36.87,21094.0,34.8224,34.8602,34.8224,34.8413,21094.0
2019-02-07 13:30:00,36.88,36.91,36.85,36.86,23543.0,34.8508,34.8791,34.8224,34.8319,23543.0
2019-02-07 13:40:00,36.86,36.88,36.83,36.85,26019.0,34.8319,34.8508,34.8035,34.8224,26019.0
2019-02-07 13:50:00,36.85,36.88,36.83,36.84,15282.0,34.8224,34.8508,34.8035,34.813,15282.0
2019-02-07 14:00:00,36.84,36.84,36.81,36.83,18506.0,34.813,34.813,34.7846,34.8035,18506.0
2019-02-07 14:10:00,36.83,36.83,36.73,36.75,18896.0,34.8035,34.8035,34.709,34.7279,18896.0
2019-02-07 14:20:00,36.75,36.86,36.75,36.86,27993.0,34.7279,34.8319,34.7279,34.8319,27993.0
2019-02-07 14:30:00,36.86,36.87,36.83,36.85,36534.0,34.8319,34.8413,34.8035,34.8224,36534.0
2019-02-07 14:40:00,36.84,36.84,36.76,36.76,17668.0,34.813,34.813,34.7374,34.7374,17668.0
2019-02-07 14:50:00,36.77,36.84,36.76,36.83,118104.0,34.7468,34.813,34.7374,34.8035,118104.0
2019-02-07 15:00:00,36.83,36.87,36.81,36.84,26073.0,34.8035,34.8413,34.7846,34.813,26073.0
2019-02-07 15:10:00,36.84,36.88,36.82,36.84,20084.0,34.813,34.8508,34.7941,34.813,20084.0
2019-02-07 15:20:00,36.85,36.88,36.84,36.88,26962.0,34.8224,34.8508,34.813,34.8508,26962.0
2019-02-07 15:30:00,36.88,36.88,36.8,36.85,115226.0,34.8508,34.8508,34.7752,34.8224,115226.0
2019-02-07 15:40:00,36.86,36.95,36.86,36.91,41061.0,34.8319,34.9169,34.8319,34.8791,41061.0
2019-02-07 15:50:00,36.91,36.96,36.91,36.95,152983.0,34.8791,34.9263,34.8791,34.9169,152983.0
2019-02-08 09:30:00,36.81,37.12,36.81,37.04,234180.0,34.7846,35.0775,34.7846,35.0019,234180.0
2019-02-08 09:40:00,37.04,37.05,36.9,37.0,76260.0,35.0019,35.0114,34.8697,34.9641,76260.0
2019-02-08 09:50:00,37.02,37.09,36.97,36.98,52621.0,34.983,35.0492,34.9358,34.9452,52621.0
2019-02-08 10:00:00,36.99,37.02,36.95,36.98,60809.0,34.9547,34.983,34.9169,34.9452,60809.0
2019-02-08 10:10:00,36.97,36.99,36.83,36.84,71293.0,34.9358,34.9547,34.8035,34.813,71293.0
2019-02-08 10:20:00,36.84,36.92,36.8,36.89,74163.0,34.813,34.8885,34.7752,34.8602,74163.0
2019-02-08 10:30:00,36.89,36.95,36.87,36.92,35377.0,34.8602,34.9169,34.8413,34.8885,35377.0
2019-02-08 10:40:00,36.93,36.97,36.84,36.86,35651.0,34.898,34.9358,34.813,34.8319,35651.0
2019-02-08 10:50:00,36.87,36.89,36.75,36.79,33388.0,34.8413,34.8602,34.7279,34.7657,33388.0
2019-02-08 11:00:00,36.79,36.81,36.74,36.81,21537.0,34.7657,34.7846,34.7185,34.7846,21537.0
2019-02-08 11:10:00,36.81,36.83,36.76,36.76,31511.0,34.7846,34.8035,34.7374,34.7374,31511.0
2019-02-08 11:20:00,36.76,36.83,36.76,36.78,24643.0,34.7374,34.8035,34.7374,34.7563,24643.0
2019-02-08 11:30:00,36.78,36.8,36.73,36.76,36515.0,34.7563,34.7752,34.709,34.7374,36515.0
2019-02-08 11:40:00,36.75,36.78,36.69,36.74,54609.0,34.7279,34.7563,34.6712,34.7185,54609.0
2019-02-08 11:50:00,36.74,36.84,36.74,36.83,38178.0,34.7185,34.813,34.7185,34.8035,38178.0
2019-02-08 12:00:00,36.83,36.85,36.77,36.77,26405.0,34.8035,34.8224,34.7468,34.7468,26405.0
2019-02-08 12:10:00,36.77,36.79,36.73,36.78,33737.0,34.7468,34.7657,34.709,34.7563,33737.0
2019-02-08 12:20:00,36.78,36.82,36.77,36.78,20178.0,34.7563,34.7941,34.7468,34.7563,20178.0
2019-02-08 12:30:00,36.77,36.8,36.75,36.8,21019.0,34.7468,34.7752,34.7279,34.7752,21019.0
2019-02-08 12:40:00,36.8,36.81,36.75,36.79,19943.0,34.7752,34.7846,34.7279,34.7657,19943.0
2019-02-08 12:50:00,36.8,36.8,36.75,36.77,20533.0,34.7752,34.7752,34.7279,34.7468,20533.0
2019-02-08 13:00:00,36.77,36.78,36.74,36.78,18319.0,34.7468,34.7563,34.7185,34.7563,18319.0
2019-02-08 13:10:00,36.79,36.82,36.78,36.78,19716.0,34.7657,34.7941,34.7563,34.7563,19716.0
2019-02-08 13:20:00,36.78,36.79,36.75,36.75,21816.0,34.7563,34.7657,34.7279,34.7279,21816.0
2019-02-08 13:30:00,36.75,36.79,36.74,36.76,51783.0,34.7279,34.7657,34.7185,34.7374,51783.0
2019-02-08 13:40:00,36.76,36.82,36.76,36.8,14351.0,34.7374,34.7941,34.7374,34.7752,14351.0
2019-02-08 13:50:00,36.8,36.81,36.75,36.78,46743.0,34.7752,34.7846,34.7279,34.7563,46743.0
2019-02-08 14:00:00,36.79,36.82,36.77,36.82,19245.0,34.7657,34.7941,34.7468,34.7941,19245.0
2019-02-08 14:10:00,36.81,36.88,36.79,36.86,53482.0,34.7846,34.8508,34.7657,34.8319,53482.0
2019-02-08 14:20:00,36.86,36.91,36.86,36.88,30295.0,34.8319,34.8791,34.8319,34.8508,30295.0
2019-02-08 14:30:00,36.87,36.91,36.85,36.88,33012.0,34.8413,34.8791,34.8224,34.8508,33012.0
2019-02-08 14:40:00,36.88,36.92,36.85,36.9,38389.0,34.8508,34.8885,34.8224,34.8697,38389.0
2019-02-08 14:50:00,36.9,36.91,36.87,36.88,27310.0,34.8697,34.8791,34.8413,34.8508,27310.0
2019-02-08 15:00:00,36.88,36.92,36.87,36.89,26414.0,34.8508,34.8885,34.8413,34.8602,26414.0
2019-02-08 15:10:00,36.89,36.97,36.89,36.97,50458.0,34.8602,34.9358,34.8602,34.9358,50458.0
2019-02-08 15:20:00,36.97,36.98,36.94,36.95,27130.0,34.9358,34.9452,34.9074,34.9169,27130.0
2019-02-08 15:30:00,36.95,36.97,36.92,36.95,54824.0,34.9169,34.9358,34.8885,34.9169,54824.0
2019-02-08 15:40:00,36.94,36.94,36.91,36.93,79719.0,34.9074,34.9074,34.8791,34.898,79719.0
2019-02-08 15:50:00,36.93,37.02,36.91,37.02,211818.0,34.898,34.983,34.8791,34.983,211818.0
2019-02-11 09:30:00,37.03,37.14,36.97,37.0,94844.0,34.9925,35.0964,34.9358,34.9641,94844.0
2019-02-11 09:40:00,36.99,37.04,36.86,36.91,87198.0,34.9547,35.0019,34.8319,34.8791,87198.0
2019-02-11 09:50:00,36.9,37.0,36.87,36.99,92128.0,34.8697,34.9641,34.8413,34.9547,92128.0
2019-02-11 10:00:00,36.98,37.11,36.98,37.08,72459.0,34.9452,35.0681,34.9452,35.0397,72459.0
2019-02-11 10:10:00,37.08,37.1,36.99,37.05,31120.0,35.0397,35.0586,34.9547,35.0114,31120.0
2019-02-11 10:20:00,37.06,37.06,36.95,37.01,42157.0,35.0208,35.0208,34.9169,34.9736,42157.0
2019-02-11 10:30:00,37.02,37.1,37.0,37.02,36326.0,34.983,35.0586,34.9641,34.983,36326.0
2019-02-11 10:40:00,37.02,37.18,37.02,37.14,25003.0,34.983,35.1342,34.983,35.0964,25003.0
2019-02-11 10:50:00,37.13,37.19,37.11,37.15,243894.0,35.087,35.1437,35.0681,35.1059,243894.0
2019-02-11 11:00:00,37.15,37.2,37.07,37.08,187288.0,35.1059,35.1531,35.0303,35.0397,187288.0
2019-02-11 11:10:00,37.08,37.16,37.08,37.12,24951.0,35.0397,35.1153,35.0397,35.0775,24951.0
2019-02-11 11:20:00,37.12,37.17,37.11,37.13,19484.0,35.0775,35.1248,35.0681,35.087,19484.0
2019-02-11 11:30:00,37.12,37.15,37.09,37.15,23625.0,35.0775,35.1059,35.0492,35.1059,23625.0
2019-02-11 11:40:00,37.14,37.17,37.13,37.15,30154.0,35.0964,35.1248,35.087,35.1059,30154.0
2019-02-11 11:50:00,37.15,37.16,37.11,37.13,19499.0,35.1059,35.1153,35.0681,35.087,19499.0
2019-02-11 12:00:00,37.13,37.24,37.13,37.19,29800.0,35.087,35.1909,35.087,35.1437,29800.0
2019-02-11 12:10:00,37.19,37.24,37.17,37.22,18138.0,35.1437,35.1909,35.1248,35.172,18138.0
2019-02-11 12:20:00,37.21,37.28,37.19,37.25,28624.0,35.1626,35.2287,35.1437,35.2004,28624.0
2019-02-11 12:30:00,37.25,37.27,37.18,37.19,26423.0,35.2004,35.2193,35.1342,35.1437,26423.0
2019-02-11 12:40:00,37.18,37.2,37.16,37.16,13698.0,35.1342,35.1531,35.1153,35.1153,13698.0
2019-02-11 12:50:00,37.16,37.22,37.15,37.2,17467.0,35.1153,35.172,35.1059,35.1531,17467.0
2019-02-11 13:00:00,37.2,37.21,37.18,37.21,27291.0,35.1531,35.1626,35.1342,35.1626,27291.0
2019-02-11 13:10:00,37.21,37.21,37.18,37.21,12035.0,35.1626,35.1626,35.1342,35.1626,12035.0
2019-02-11 13:20:00,37.21,37.22,37.17,37.17,15447.0,35.1626,35.172,35.1248,35.1248,15447.0
2019-02-11 13:30:00,37.18,37.19,37.15,37.16,13264.0,35.1342,35.1437,35.1059,35.1153,13264.0
2019-02-11 13:40:00,37.16,37.17,37.14,37.17,12032.0,35.1153,35.1248,35.0964,35.1248,12032.0
2019-02-11 13:50:00,37.16,37.21,37.15,37.21,11093.0,35.1153,35.1626,35.1059,35.1626,11093.0
2019-02-11 14:00:00,37.21,37.24,37.2,37.22,16850.0,35.1626,35.1909,35.1531,35.172,16850.0
2019-02-11 14:10:00,37.22,37.26,37.21,37.23,276477.0,35.172,35.2098,35.1626,35.1815,276477.0
2019-02-11 14:20:00,37.23,37.27,37.22,37.26,23005.0,35.1815,35.2193,35.172,35.2098,23005.0
2019-02-11 14:30:00,37.26,37.27,37.24,37.25,8923.0,35.2098,35.2193,35.1909,35.2004,8923.0
2019-02-11 14:40:00,37.25,37.28,37.22,37.23,19044.0,35.2004,35.2287,35.172,35.1815,19044.0
2019-02-11 14:50:00,37.23,37.24,37.18,37.2,27674.0,35.1815,35.1909,35.1342,35.1531,27674.0
2019-02-11 15:00:00,37.2,37.23,37.2,37.23,18807.0,35.1531,35.1815,35.1531,35.1815,18807.0
2019-02-11 15:10:00,37.23,37.26,37.21,37.23,30454.0,35.1815,35.2098,35.1626,35.1815,30454.0
2019-02-11 15:20:00,37.22,37.25,37.22,37.24,6986.0,35.172,35.2004,35.172,35.1909,6986.0
2019-02-11 15:30:00,37.24,37.25,37.19,37.22,43999.0,35.1909,35.2004,35.1437,35.172,43999.0
2019-02-11 15:40:00,37.22,37.24,37.21,37.21,84987.0,35.172,35.1909,35.1626,35.1626,84987.0
2019-02-11 15:50:00,37.21,37.24,37.2,37.22,313211.0,35.1626,35.1909,35.1531,35.172,313211.0
2019-02-12 09:30:00,37.39,37.85,37.36,37.84,128869.0,35.3327,35.7674,35.3043,35.7579,128869.0
2019-02-12 09:40:00,37.84,38.04,37.84,38.0,161195.0,35.7579,35.9469,35.7579,35.9091,161195.0
2019-02-12 09:50:00,38.0,38.05,37.95,38.03,61434.0,35.9091,35.9564,35.8619,35.9375,61434.0
2019-02-12 10:00:00,38.03,38.08,37.98,37.99,38842.0,35.9375,35.9847,35.8902,35.8997,38842.0
2019-02-12 10:10:00,37.99,38.01,37.9,37.95,35706.0,35.8997,35.9186,35.8146,35.8619,35706.0
2019-02-12 10:20:00,37.95,38.0,37.94,37.98,22381.0,35.8619,35.9091,35.8524,35.8902,22381.0
2019-02-12 10:30:00,37.99,38.02,37.95,37.95,163868.0,35.8997,35.928,35.8619,35.8619,163868.0
2019-02-12 10:40:00,37.95,38.0,37.94,37.98,39909.0,35.8619,35.9091,35.8524,35.8902,39909.0
2019-02-12 10:50:00,37.98,38.14,37.98,38.11,81022.0,35.8902,36.0414,35.8902,36.0131,81022.0
2019-02-12 11:00:00,38.11,38.15,38.1,38.12,93794.0,36.0131,36.0509,36.0036,36.0225,93794.0
2019-02-12 11:10:00,38.11,38.16,38.09,38.15,63996.0,36.0131,36.0603,35.9942,36.0509,63996.0
2019-02-12 11:20:00,38.16,38.16,38.11,38.14,41412.0,36.0603,36.0603,36.0131,36.0414,41412.0
2019-02-12 11:30:00,38.14,38.15,38.1,38.13,32467.0,36.0414,36.0509,36.0036,36.032,32467.0
2019-02-12 11:40:00,38.12,38.13,38.07,38.09,78803.0,36.0225,36.032,35.9753,35.9942,78803.0
2019-02-12 11:50:00,38.09,38.18,38.09,38.17,90991.0,35.9942,36.0792,35.9942,36.0698,90991.0
2019-02-12 12:00:00,38.17,38.22,38.14,38.15,43953.0,36.0698,36.117,36.0414,36.0509,43953.0
2019-02-12 12:10:00,38.15,38.18,38.12,38.14,136839.0,36.0509,36.0792,36.0225,36.0414,136839.0
2019-02-12 12:20:00,38.15,38.27,38.15,38.26,103249.0,36.0509,36.1643,36.0509,36.1548,103249.0
2019-02-12 12:30:00,38.27,38.33,38.26,38.3,57075.0,36.1643,36.221,36.1548,36.1926,57075.0
2019-02-12 12:40:00,38.31,38.31,38.27,38.27,35067.0,36.2021,36.2021,36.1643,36.1643,35067.0
2019-02-12 12:50:00,38.27,38.33,38.27,38.32,28100.0,36.1643,36.221,36.1643,36.2115,28100.0
2019-02-12 13:00:00,38.32,38.36,38.31,38.36,50619.0,36.2115,36.2493,36.2021,36.2493,50619.0
2019-02-12 13:10:00,38.38,38.41,38.35,38.4,55676.0,36.2682,36.2966,36.2399,36.2871,55676.0
2019-02-12 13:20:00,38.41,38.42,38.39,38.39,30649.0,36.2966,36.306,36.2777,36.2777,30649.0
2019-02-12 13:30:00,38.39,38.43,38.37,38.41,72420.0,36.2777,36.3155,36.2588,36.2966,72420.0
2019-02-12 13:40:00,38.41,38.43,38.37,38.43,76348.0,36.2966,36.3155,36.2588,36.3155,76348.0
2019-02-12 13:50:00,38.43,38.48,38.41,38.48,48238.0,36.3155,36.3627,36.2966,36.3627,48238.0
2019-02-12 14:00:00,38.47,38.47,38.44,38.45,41539.0,36.3533,36.3533,36.3249,36.3344,41539.0
2019-02-12 14:10:00,38.44,38.49,38.44,38.48,59300.0,36.3249,36.3722,36.3249,36.3627,59300.0
2019-02-12 14:20:00,38.47,38.51,38.47,38.48,34868.0,36.3533,36.3911,36.3533,36.3627,34868.0
2019-02-12 14:30:00,38.48,38.48,38.41,38.43,39443.0,36.3627,36.3627,36.2966,36.3155,39443.0
2019-02-12 14:40:00,38.43,38.44,38.4,38.43,45612.0,36.3155,36.3249,36.2871,36.3155,45612.0
2019-02-12 14:50:00,38.44,38.45,38.42,38.43,56207.0,36.3249,36.3344,36.306,36.3155,56207.0
2019-02-12 15:00:00,38.42,38.47,38.41,38.46,115340.0,36.306,36.3533,36.2966,36.3438,115340.0
2019-02-12 15:10:00,38.46,38.49,38.43,38.43,107881.0,36.3438,36.3722,36.3155,36.3155,107881.0
2019-02-12 15:20:00,38.43,38.52,38.41,38.5,129598.0,36.3155,36.4005,36.2966,36.3816,129598.0
2019-02-12 15:30:00,38.5,38.55,38.49,38.52,141700.0,36.3816,36.4289,36.3722,36.4005,141700.0
2019-02-12 15:40:00,38.51,38.53,38.47,38.48,151664.0,36.3911,36.41,36.3533,36.3627,151664.0
2019-02-12 15:50:00,38.48,38.52,38.48,38.5,384979.0,36.3627,36.4005,36.3627,36.3816,384979.0
2019-02-13 09:30:00,38.57,38.71,38.47,38.49,244915.0,36.4478,36.5801,36.3533,36.3722,244915.0
2019-02-13 09:40:00,38.5,38.51,38.35,38.45,288586.0,36.3816,36.3911,36.2399,36.3344,288586.0
2019-02-13 09:50:00,38.46,38.49,38.39,38.48,168386.0,36.3438,36.3722,36.2777,36.3627,168386.0
2019-02-13 10:00:00,38.48,38.51,38.43,38.44,52505.0,36.3627,36.3911,36.3155,36.3249,52505.0
2019-02-13 10:10:00,38.45,38.46,38.32,38.4,82788.0,36.3344,36.3438,36.2115,36.2871,82788.0
2019-02-13 10:20:00,38.39,38.42,38.33,38.34,93358.0,36.2777,36.306,36.221,36.2304,93358.0
2019-02-13 10:30:00,38.35,38.4,38.35,38.37,59270.0,36.2399,36.2871,36.2399,36.2588,59270.0
2019-02-13 10:40:00,38.37,38.44,38.37,38.37,65102.0,36.2588,36.3249,36.2588,36.2588,65102.0
2019-02-13 10:50:00,38.38,38.4,38.3,38.33,47032.0,36.2682,36.2871,36.1926,36.221,47032.0
2019-02-13 11:00:00,38.33,38.43,38.32,38.39,42112.0,36.221,36.3155,36.2115,36.2777,42112.0
2019-02-13 11:10:00,38.39,38.4,38.27,38.27,75310.0,36.2777,36.2871,36.1643,36.1643,75310.0
2019-02-13 11:20:00,38.27,38.31,38.21,38.22,74878.0,36.1643,36.2021,36.1076,36.117,74878.0
2019-02-13 11:30:00,38.21,38.22,38.13,38.14,46156.0,36.1076,36.117,36.032,36.0414,46156.0
2019-02-13 11:40:00,38.14,38.21,38.12,38.2,24201.0,36.0414,36.1076,36.0225,36.0981,24201.0
2019-02-13 11:50:00,38.22,38.25,38.18,38.24,29256.0,36.117,36.1454,36.0792,36.1359,29256.0
2019-02-13 12:00:00,38.24,38.26,38.22,38.22,23337.0,36.1359,36.1548,36.117,36.117,23337.0
2019-02-13 12:10:00,38.22,38.23,38.19,38.19,13032.0,36.117,36.1265,36.0887,36.0887,13032.0
2019-02-13 12:20:00,38.19,38.21,38.16,38.18,16335.0,36.0887,36.1076,36.0603,36.0792,16335.0
2019-02-13 12:30:00,38.17,38.23,38.16,38.22,25344.0,36.0698,36.1265,36.0603,36.117,25344.0
2019-02-13 12:40:00,38.22,38.29,38.22,38.27,55181.0,36.117,36.1832,36.117,36.1643,55181.0
2019-02-13 12:50:00,38.27,38.27,38.2,38.23,29725.0,36.1643,36.1643,36.0981,36.1265,29725.0
2019-02-13 13:00:00,38.23,38.29,38.23,38.29,36255.0,36.1265,36.1832,36.1265,36.1832,36255.0
2019-02-13 13:10:00,38.28,38.34,38.27,38.33,19358.0,36.1737,36.2304,36.1643,36.221,19358.0
2019-02-13 13:20:00,38.33,38.37,38.32,38.36,33363.0,36.221,36.2588,36.2115,36.2493,33363.0
2019-02-13 13:30:00,38.36,38.4,38.36,38.37,33150.0,36.2493,36.2871,36.2493,36.2588,33150.0
2019-02-13 13:40:00,38.37,38.4,38.36,38.39,16026.0,36.2588,36.2871,36.2493,36.2777,16026.0
2019-02-13 13:50:00,38.39,38.42,38.38,38.4,101537.0,36.2777,36.306,36.2682,36.2871,101537.0
2019-02-13 14:00:00,38.41,38.45,38.39,38.41,124919.0,36.2966,36.3344,36.2777,36.2966,124919.0
2019-02-13 14:10:00,38.41,38.42,38.38,38.42,20981.0,36.2966,36.306,36.2682,36.306,20981.0
2019-02-13 14:20:00,38.41,38.41,38.38,38.41,24988.0,36.2966,36.2966,36.2682,36.2966,24988.0
2019-02-13 14:30:00,38.41,38.45,38.39,38.41,24284.0,36.2966,36.3344,36.2777,36.2966,24284.0
2019-02-13 14:40:00,38.41,38.47,38.4,38.47,19303.0,36.2966,36.3533,36.2871,36.3533,19303.0
2019-02-13 14:50:00,38.47,38.48,38.44,38.45,41365.0,36.3533,36.3627,36.3249,36.3344,41365.0
2019-02-13 15:00:00,38.46,38.46,38.39,38.45,21379.0,36.3438,36.3438,36.2777,36.3344,21379.0
2019-02-13 15:10:00,38.44,38.47,38.44,38.46,39683.0,36.3249,36.3533,36.3249,36.3438,39683.0
2019-02-13 15:20:00,38.45,38.48,38.44,38.47,46862.0,36.3344,36.3627,36.3249,36.3533,46862.0
2019-02-13 15:30:00,38.47,38.49,38.46,38.47,67148.0,36.3533,36.3722,36.3438,36.3533,67148.0
2019-02-13 15:40:00,38.46,38.46,38.36,38.39,120972.0,36.3438,36.3438,36.2493,36.2777,120972.0
2019-02-13 15:50:00,38.38,38.39,38.35,38.36,186638.0,36.2682,36.2777,36.2399,36.2493,186638.0
2019-02-14 09:30:00,38.12,38.2,37.91,37.93,180172.0,36.0225,36.0981,35.8241,35.843,180172.0
2019-02-14 09:40:00,37.93,38.08,37.89,38.07,92292.0,35.843,35.9847,35.8052,35.9753,92292.0
2019-02-14 09:50:00,38.06,38.26,38.02,38.25,102324.0,35.9658,36.1548,35.928,36.1454,102324.0
2019-02-14 10:00:00,38.26,38.29,38.19,38.28,74355.0,36.1548,36.1832,36.0887,36.1737,74355.0
2019-02-14 10:10:00,38.28,38.3,38.23,38.28,119319.0,36.1737,36.1926,36.1265,36.1737,119319.0
2019-02-14 10:20:00,38.28,38.32,38.26,38.3,31975.0,36.1737,36.2115,36.1548,36.1926,31975.0
2019-02-14 10:30:00,38.29,38.31,38.07,38.1,95113.0,36.1832,36.2021,35.9753,36.0036,95113.0
2019-02-14 10:40:00,38.11,38.26,38.11,38.26,70414.0,36.0131,36.1548,36.0131,36.1548,70414.0
2019-02-14 10:50:00,38.27,38.27,38.18,38.23,48700.0,36.1643,36.1643,36.0792,36.1265,48700.0
2019-02-14 11:00:00,38.24,38.24,38.13,38.19,45070.0,36.1359,36.1359,36.032,36.0887,45070.0
2019-02-14 11:10:00,38.2,38.23,38.16,38.23,30688.0,36.0981,36.1265,36.0603,36.1265,30688.0
2019-02-14 11:20:00,38.22,38.25,38.21,38.22,27488.0,36.117,36.1454,36.1076,36.117,27488.0
2019-02-14 11:30:00,38.22,38.29,38.2,38.29,43888.0,36.117,36.1832,36.0981,36.1832,43888.0
2019-02-14 11:40:00,38.29,38.37,38.27,38.35,45401.0,36.1832,36.2588,36.1643,36.2399,45401.0
2019-02-14 11:50:00,38.35,38.39,38.35,38.37,42098.0,36.2399,36.2777,36.2399,36.2588,42098.0
2019-02-14 12:00:00,38.38,38.41,38.37,38.39,45084.0,36.2682,36.2966,36.2588,36.2777,45084.0
2019-02-14 12:10:00,38.4,38.43,38.36,38.43,39271.0,36.2871,36.3155,36.2493,36.3155,39271.0
2019-02-14 12:20:00,38.44,38.45,38.43,38.44,71912.0,36.3249,36.3344,36.3155,36.3249,71912.0
2019-02-14 12:30:00,38.44,38.45,38.4,38.4,33585.0,36.3249,36.3344,36.2871,36.2871,33585.0
2019-02-14 12:40:00,38.4,38.41,38.38,38.38,30729.0,36.2871,36.2966,36.2682,36.2682,30729.0
2019-02-14 12:50:00,38.38,38.42,38.38,38.41,27246.0,36.2682,36.306,36.2682,36.2966,27246.0
2019-02-14 13:00:00,38.41,38.43,38.36,38.39,27049.0,36.2966,36.3155,36.2493,36.2777,27049.0
2019-02-14 13:10:00,38.39,38.42,38.38,38.4,14075.0,36.2777,36.306,36.2682,36.2871,14075.0
2019-02-14 13:20:00,38.4,38.43,38.38,38.42,15649.0,36.2871,36.3155,36.2682,36.306,15649.0
2019-02-14 13:30:00,38.42,38.43,38.4,38.41,23468.0,36.306,36.3155,36.2871,36.2966,23468.0
2019-02-14 13:40:00,38.4,38.45,38.39,38.42,17361.0,36.2871,36.3344,36.2777,36.306,17361.0
2019-02-14 13:50:00,38.41,38.41,38.38,38.39,31481.0,36.2966,36.2966,36.2682,36.2777,31481.0
2019-02-14 14:00:00,38.39,38.4,38.37,38.4,27574.0,36.2777,36.2871,36.2588,36.2871,27574.0
2019-02-14 14:10:00,38.4,38.42,38.38,38.4,21660.0,36.2871,36.306,36.2682,36.2871,21660.0
2019-02-14 14:20:00,38.4,38.44,38.4,38.41,21181.0,36.2871,36.3249,36.2871,36.2966,21181.0
2019-02-14 14:30:00,38.41,38.42,38.37,38.41,62053.0,36.2966,36.306,36.2588,36.2966,62053.0
2019-02-14 14:40:00,38.4,38.44,38.4,38.43,20635.0,36.2871,36.3249,36.2871,36.3155,20635.0
2019-02-14 14:50:00,38.42,38.43,38.35,38.37,30159.0,36.306,36.3155,36.2399,36.2588,30159.0
2019-02-14 15:00:00,38.37,38.47,38.36,38.39,76631.0,36.2588,36.3533,36.2493,36.2777,76631.0
2019-02-14 15:10:00,38.39,38.41,38.36,38.38,71216.0,36.2777,36.2966,36.2493,36.2682,71216.0
2019-02-14 15:20:00,38.38,38.4,38.36,38.38,86186.0,36.2682,36.2871,36.2493,36.2682,86186.0
2019-02-14 15:30:00,38.38,38.46,38.38,38.44,48481.0,36.2682,36.3438,36.2682,36.3249,48481.0
2019-02-14 15:40:00,38.43,38.43,38.36,38.36,60211.0,36.3155,36.3155,36.2493,36.2493,60211.0
2019-02-14 15:50:00,38.35,38.37,38.28,38.29,150642.0,36.2399,36.2588,36.1737,36.1832,150642.0
2019-02-15 09:30:00,38.45,38.59,38.28,38.57,160933.0,36.3344,36.4667,36.1737,36.4478,160933.0
2019-02-15 09:40:00,38.56,38.67,38.53,38.57,85757.0,36.4383,36.5423,36.41,36.4478,85757.0
2019-02-15 09:50:00,38.58,38.6,38.49,38.57,68563.0,36.4572,36.4761,36.3722,36.4478,68563.0
2019-02-15 10:00:00,38.58,38.59,38.5,38.55,43910.0,36.4572,36.4667,36.3816,36.4289,43910.0
2019-02-15 10:10:00,38.56,38.58,38.51,38.52,46957.0,36.4383,36.4572,36.3911,36.4005,46957.0
2019-02-15 10:20:00,38.53,38.6,38.5,38.58,48488.0,36.41,36.4761,36.3816,36.4572,48488.0
2019-02-15 10:30:00,38.58,38.62,38.57,38.58,58133.0,36.4572,36.495,36.4478,36.4572,58133.0
2019-02-15 10:40:00,38.58,38.67,38.56,38.67,30248.0,36.4572,36.5423,36.4383,36.5423,30248.0
2019-02-15 10:50:00,38.66,38.67,38.6,38.62,23165.0,36.5328,36.5423,36.4761,36.495,23165.0
2019-02-15 11:00:00,38.63,38.71,38.63,38.65,35539.0,36.5045,36.5801,36.5045,36.5234,35539.0
2019-02-15 11:10:00,38.65,38.65,38.61,38.63,22424.0,36.5234,36.5234,36.4856,36.5045,22424.0
2019-02-15 11:20:00,38.63,38.64,38.58,38.61,42814.0,36.5045,36.5139,36.4572,36.4856,42814.0
2019-02-15 11:30:00,38.61,38.64,38.59,38.63,39147.0,36.4856,36.5139,36.4667,36.5045,39147.0
2019-02-15 11:40:00,38.63,38.64,38.6,38.62,32150.0,36.5045,36.5139,36.4761,36.495,32150.0
2019-02-15 11:50:00,38.62,38.67,38.62,38.67,20934.0,36.495,36.5423,36.495,36.5423,20934.0
2019-02-15 12:00:00,38.67,38.67,38.63,38.65,36780.0,36.5423,36.5423,36.5045,36.5234,36780.0
2019-02-15 12:10:00,38.65,38.67,38.64,38.66,31521.0,36.5234,36.5423,36.5139,36.5328,31521.0
2019-02-15 12:20:00,38.66,38.71,38.66,38.7,20294.0,36.5328,36.5801,36.5328,36.5706,20294.0
2019-02-15 12:30:00,38.7,38.75,38.7,38.73,58631.0,36.5706,36.6179,36.5706,36.599,58631.0
2019-02-15 12:40:00,38.74,38.77,38.74,38.75,17957.0,36.6084,36.6368,36.6084,36.6179,17957.0
2019-02-15 12:50:00,38.74,38.75,38.73,38.74,11734.0,36.6084,36.6179,36.599,36.6084,11734.0
2019-02-15 13:00:00,38.74,38.75,38.69,38.69,24757.0,36.6084,36.6179,36.5612,36.5612,24757.0
2019-02-15 13:10:00,38.69,38.71,38.69,38.7,17862.0,36.5612,36.5801,36.5612,36.5706,17862.0
2019-02-15 13:20:00,38.7,38.71,38.64,38.65,19309.0,36.5706,36.5801,36.5139,36.5234,19309.0
2019-02-15 13:30:00,38.64,38.68,38.64,38.67,19012.0,36.5139,36.5517,36.5139,36.5423,19012.0
2019-02-15 13:40:00,38.67,38.68,38.62,38.63,14644.0,36.5423,36.5517,36.495,36.5045,14644.0
2019-02-15 13:50:00,38.63,38.65,38.61,38.61,15727.0,36.5045,36.5234,36.4856,36.4856,15727.0
2019-02-15 14:00:00,38.61,38.63,38.58,38.59,19387.0,36.4856,36.5045,36.4572,36.4667,19387.0
2019-02-15 14:10:00,38.59,38.6,38.54,38.55,35492.0,36.4667,36.4761,36.4194,36.4289,35492.0
2019-02-15 14:20:00,38.55,38.56,38.53,38.55,9611.0,36.4289,36.4383,36.41,36.4289,9611.0
2019-02-15 14:30:00,38.56,38.61,38.56,38.59,21069.0,36.4383,36.4856,36.4383,36.4667,21069.0
2019-02-15 14:40:00,38.6,38.65,38.6,38.64,44995.0,36.4761,36.5234,36.4761,36.5139,44995.0
2019-02-15 14:50:00,38.64,38.64,38.61,38.63,38445.0,36.5139,36.5139,36.4856,36.5045,38445.0
2019-02-15 15:00:00,38.63,38.64,38.6,38.62,28978.0,36.5045,36.5139,36.4761,36.495,28978.0
2019-02-15 15:10:00,38.63,38.63,38.56,38.58,27918.0,36.5045,36.5045,36.4383,36.4572,27918.0
2019-02-15 15:20:00,38.58,38.63,38.57,38.62,20692.0,36.4572,36.5045,36.4478,36.495,20692.0
2019-02-15 15:30:00,38.62,38.64,38.59,38.59,82765.0,36.495,36.5139,36.4667,36.4667,82765.0
2019-02-15 15:40:00,38.6,38.66,38.6,38.65,61030.0,36.4761,36.5328,36.4761,36.5234,61030.0
2019-02-15 15:50:00,38.64,38.68,38.61,38.68,160881.0,36.5139,36.5517,36.4856,36.5517,160881.0
2019-02-19 09:30:00,38.51,38.61,38.45,38.55,60365.0,36.3911,36.4856,36.3344,36.4289,60365.0
2019-02-19 09:40:00,38.55,38.57,38.44,38.5,71063.0,36.4289,36.4478,36.3249,36.3816,71063.0
2019-02-19 09:50:00,38.5,38.65,38.5,38.65,30605.0,36.3816,36.5234,36.3816,36.5234,30605.0
2019-02-19 10:00:00,38.65,38.77,38.65,38.75,193970.0,36.5234,36.6368,36.5234,36.6179,193970.0
2019-02-19 10:10:00,38.74,38.84,38.71,38.81,45712.0,36.6084,36.7029,36.5801,36.6746,45712.0
2019-02-19 10:20:00,38.81,38.88,38.79,38.86,52782.0,36.6746,36.7407,36.6557,36.7218,52782.0
2019-02-19 10:30:00,38.85,38.87,38.81,38.82,48218.0,36.7124,36.7313,36.6746,36.684,48218.0
2019-02-19 10:40:00,38.82,38.88,38.8,38.81,44912.0,36.684,36.7407,36.6651,36.6746,44912.0
2019-02-19 10:50:00,38.81,38.86,38.8,38.84,23528.0,36.6746,36.7218,36.6651,36.7029,23528.0
2019-02-19 11:00:00,38.84,38.88,38.83,38.84,23175.0,36.7029,36.7407,36.6935,36.7029,23175.0
2019-02-19 11:10:00,38.85,38.91,38.82,38.91,28076.0,36.7124,36.7691,36.684,36.7691,28076.0
2019-02-19 11:20:00,38.9,38.91,38.81,38.84,45396.0,36.7596,36.7691,36.6746,36.7029,45396.0
2019-02-19 11:30:00,38.84,38.9,38.83,38.9,26666.0,36.7029,36.7596,36.6935,36.7596,26666.0
2019-02-19 11:40:00,38.9,38.96,38.86,38.92,65919.0,36.7596,36.8163,36.7218,36.7785,65919.0
2019-02-19 11:50:00,38.91,38.99,38.91,38.99,33247.0,36.7691,36.8447,36.7691,36.8447,33247.0
2019-02-19 12:00:00,38.98,38.99,38.96,38.97,27345.0,36.8352,36.8447,36.8163,36.8258,27345.0
2019-02-19 12:10:00,38.98,38.98,38.95,38.95,16570.0,36.8352,36.8352,36.8069,36.8069,16570.0
2019-02-19 12:20:00,38.96,38.97,38.93,38.94,19480.0,36.8163,36.8258,36.788,36.7974,19480.0
2019-02-19 12:30:00,38.94,38.94,38.9,38.91,27416.0,36.7974,36.7974,36.7596,36.7691,27416.0
2019-02-19 12:40:00,38.91,38.95,38.9,38.91,42636.0,36.7691,36.8069,36.7596,36.7691,42636.0
2019-02-19 12:50:00,38.91,38.95,38.89,38.94,44184.0,36.7691,36.8069,36.7502,36.7974,44184.0
2019-02-19 13:00:00,38.93,38.93,38.86,38.89,70634.0,36.788,36.788,36.7218,36.7502,70634.0
2019-02-19 13:10:00,38.89,38.9,38.86,38.86,109398.0,36.7502,36.7596,36.7218,36.7218,109398.0
2019-02-19 13:20:00,38.85,38.89,38.84,38.88,113293.0,36.7124,36.7502,36.7029,36.7407,113293.0
2019-02-19 13:30:00,38.88,38.89,38.84,38.86,18029.0,36.7407,36.7502,36.7029,36.7218,18029.0
2019-02-19 13:40:00,38.86,38.88,38.84,38.87,37192.0,36.7218,36.7407,36.7029,36.7313,37192.0
2019-02-19 13:50:00,38.87,38.89,38.87,38.88,36218.0,36.7313,36.7502,36.7313,36.7407,36218.0
2019-02-19 14:00:00,38.89,38.91,38.82,38.83,62112.0,36.7502,36.7691,36.684,36.6935,62112.0
2019-02-19 14:10:00,38.84,38.86,38.82,38.85,24133.0,36.7029,36.7218,36.684,36.7124,24133.0
2019-02-19 14:20:00,38.84,38.9,38.82,38.89,22536.0,36.7029,36.7596,36.684,36.7502,22536.0
2019-02-19 14:30:00,38.89,38.91,38.88,38.89,17401.0,36.7502,36.7691,36.7407,36.7502,17401.0
2019-02-19 14:40:00,38.9,38.92,38.89,38.91,10060.0,36.7596,36.7785,36.7502,36.7691,10060.0
2019-02-19 14:50:00,38.91,38.96,38.9,38.93,26142.0,36.7691,36.8163,36.7596,36.788,26142.0
2019-02-19 15:00:00,38.93,38.94,38.9,38.93,32760.0,36.788,36.7974,36.7596,36.788,32760.0
2019-02-19 15:10:00,38.93,38.93,38.91,38.92,12432.0,36.788,36.788,36.7691,36.7785,12432.0
2019-02-19 15:20:00,38.92,38.93,38.89,38.92,36771.0,36.7785,36.788,36.7502,36.7785,36771.0
2019-02-19 15:30:00,38.93,38.98,38.93,38.96,29088.0,36.788,36.8352,36.788,36.8163,29088.0
2019-02-19 15:40:00,38.96,39.0,38.92,38.93,58729.0,36.8163,36.8541,36.7785,36.788,58729.0
2019-02-19 15:50:00,38.92,38.93,38.84,38.86,245092.0,36.7785,36.788,36.7029,36.7218,245092.0
2019-02-20 09:30:00,38.82,38.85,38.66,38.77,48796.0,36.684,36.7124,36.5328,36.6368,48796.0
2019-02-20 09:40:00,38.78,38.83,38.68,38.7,29915.0,36.6462,36.6935,36.5517,36.5706,29915.0
2019-02-20 09:50:00,38.71,38.8,38.7,38.72,55451.0,36.5801,36.6651,36.5706,36.5895,55451.0
2019-02-20 10:00:00,38.72,38.72,38.64,38.69,20328.0,36.5895,36.5895,36.5139,36.5612,20328.0
2019-02-20 10:10:00,38.69,38.75,38.64,38.74,13450.0,36.5612,36.6179,36.5139,36.6084,13450.0
2019-02-20 10:20:00,38.74,38.8,38.72,38.78,44001.0,36.6084,36.6651,36.5895,36.6462,44001.0
2019-02-20 10:30:00,38.79,38.8,38.75,38.77,32832.0,36.6557,36.6651,36.6179,36.6368,32832.0
2019-02-20 10:40:00,38.77,38.79,38.75,38.79,18488.0,36.6368,36.6557,36.6179,36.6557,18488.0
2019-02-20 10:50:00,38.8,38.8,38.75,38.75,8127.0,36.6651,36.6651,36.6179,36.6179,8127.0
2019-02-20 11:00:00,38.75,38.78,38.74,38.77,11614.0,36.6179,36.6462,36.6084,36.6368,11614.0
2019-02-20 11:10:00,38.78,38.78,38.73,38.73,12028.0,36.6462,36.6462,36.599,36.599,12028.0
2019-02-20 11:20:00,38.73,38.75,38.66,38.68,10535.0,36.599,36.6179,36.5328,36.5517,10535.0
2019-02-20 11:30:00,38.68,38.74,38.68,38.74,31873.0,36.5517,36.6084,36.5517,36.6084,31873.0
2019-02-20 11:40:00,38.75,38.76,38.73,38.76,14275.0,36.6179,36.6273,36.599,36.6273,14275.0
2019-02-20 11:50:00,38.76,38.78,38.72,38.72,6940.0,36.6273,36.6462,36.5895,36.5895,6940.0
2019-02-20 12:00:00,38.71,38.74,38.69,38.73,11844.0,36.5801,36.6084,36.5612,36.599,11844.0
2019-02-20 12:10:00,38.73,38.77,38.73,38.76,8069.0,36.599,36.6368,36.599,36.6273,8069.0
2019-02-20 12:20:00,38.75,38.76,38.68,38.68,13377.0,36.6179,36.6273,36.5517,36.5517,13377.0
2019-02-20 12:30:00,38.68,38.77,38.68,38.77,10692.0,36.5517,36.6368,36.5517,36.6368,10692.0
2019-02-20 12:40:00,38.77,38.79,38.76,38.79,6872.0,36.6368,36.6557,36.6273,36.6557,6872.0
2019-02-20 12:50:00,38.79,38.83,38.77,38.81,11885.0,36.6557,36.6935,36.6368,36.6746,11885.0
2019-02-20 13:00:00,38.8,38.84,38.79,38.83,8513.0,36.6651,36.7029,36.6557,36.6935,8513.0
2019-02-20 13:10:00,38.83,38.84,38.8,38.81,15040.0,36.6935,36.7029,36.6651,36.6746,15040.0
2019-02-20 13:20:00,38.8,38.81,38.79,38.81,17704.0,36.6651,36.6746,36.6557,36.6746,17704.0
2019-02-20 13:30:00,38.82,38.83,38.78,38.82,23205.0,36.684,36.6935,36.6462,36.684,23205.0
2019-02-20 13:40:00,38.81,38.82,38.77,38.78,11983.0,36.6746,36.684,36.6368,36.6462,11983.0
2019-02-20 13:50:00,38.78,38.82,38.74,38.76,23732.0,36.6462,36.684,36.6084,36.6273,23732.0
2019-02-20 14:00:00,38.77,38.8,38.7,38.72,49259.0,36.6368,36.6651,36.5706,36.5895,49259.0
2019-02-20 14:10:00,38.72,38.74,38.67,38.67,11757.0,36.5895,36.6084,36.5423,36.5423,11757.0
2019-02-20 14:20:00,38.67,38.67,38.6,38.65,27856.0,36.5423,36.5423,36.4761,36.5234,27856.0
2019-02-20 14:30:00,38.65,38.72,38.65,38.67,21850.0,36.5234,36.5895,36.5234,36.5423,21850.0
2019-02-20 14:40:00,38.66,38.71,38.65,38.7,17120.0,36.5328,36.5801,36.5234,36.5706,17120.0
2019-02-20 14:50:00,38.68,38.71,38.67,38.67,8730.0,36.5517,36.5801,36.5423,36.5423,8730.0
2019-02-20 15:00:00,38.66,38.75,38.65,38.74,24374.0,36.5328,36.6179,36.5234,36.6084,24374.0
2019-02-20 15:10:00,38.75,38.76,38.72,38.73,12780.0,36.6179,36.6273,36.5895,36.599,12780.0
2019-02-20 15:20:00,38.73,38.77,38.71,38.73,14908.0,36.599,36.6368,36.5801,36.599,14908.0
2019-02-20 15:30:00,38.74,38.8,38.74,38.79,22776.0,36.6084,36.6651,36.6084,36.6557,22776.0
2019-02-20 15:40:00,38.78,38.78,38.73,38.75,24652.0,36.6462,36.6462,36.599,36.6179,24652.0
2019-02-20 15:50:00,38.75,38.75,38.7,38.73,317918.0,36.6179,36.6179,36.5706,36.599,317918.0
2019-02-21 09:30:00,38.59,38.68,38.48,38.65,57049.0,36.4667,36.5517,36.3627,36.5234,57049.0
2019-02-21 09:40:00,38.65,38.77,38.65,38.73,23399.0,36.5234,36.6368,36.5234,36.599,23399.0
2019-02-21 09:50:00,38.73,38.88,38.73,38.79,25915.0,36.599,36.7407,36.599,36.6557,25915.0
2019-02-21 10:00:00,38.78,38.85,38.75,38.81,93193.0,36.6462,36.7124,36.6179,36.6746,93193.0
2019-02-21 10:10:00,38.82,38.83,38.71,38.81,31913.0,36.684,36.6935,36.5801,36.6746,31913.0
2019-02-21 10:20:00,38.82,38.85,38.79,38.8,32576.0,36.684,36.7124,36.6557,36.6651,32576.0
2019-02-21 10:30:00,38.8,38.83,38.75,38.78,33354.0,36.6651,36.6935,36.6179,36.6462,33354.0
2019-02-21 10:40:00,38.78,38.8,38.74,38.77,16709.0,36.6462,36.6651,36.6084,36.6368,16709.0
2019-02-21 10:50:00,38.77,38.78,38.72,38.75,37162.0,36.6368,36.6462,36.5895,36.6179,37162.0
2019-02-21 11:00:00,38.74,38.81,38.72,38.77,44692.0,36.6084,36.6746,36.5895,36.6368,44692.0
2019-02-21 11:10:00,38.77,38.83,38.76,38.78,19971.0,36.6368,36.6935,36.6273,36.6462,19971.0
2019-02-21 11:20:00,38.77,38.77,38.69,38.69,13081.0,36.6368,36.6368,36.5612,36.5612,13081.0
2019-02-21 11:30:00,38.7,38.73,38.7,38.71,14933.0,36.5706,36.599,36.5706,36.5801,14933.0
2019-02-21 11:40:00,38.72,38.74,38.71,38.74,10591.0,36.5895,36.6084,36.5801,36.6084,10591.0
2019-02-21 11:50:00,38.75,38.87,38.75,38.84,37066.0,36.6179,36.7313,36.6179,36.7029,37066.0
2019-02-21 12:00:00,38.83,38.85,38.81,38.83,18080.0,36.6935,36.7124,36.6746,36.6935,18080.0
2019-02-21 12:10:00,38.82,38.83,38.79,38.8,15738.0,36.684,36.6935,36.6557,36.6651,15738.0
2019-02-21 12:20:00,38.79,38.82,38.78,38.8,17272.0,36.6557,36.684,36.6462,36.6651,17272.0
2019-02-21 12:30:00,38.8,38.87,38.8,38.83,16980.0,36.6651,36.7313,36.6651,36.6935,16980.0
2019-02-21 12:40:00,38.84,38.85,38.83,38.83,8370.0,36.7029,36.7124,36.6935,36.6935,8370.0
2019-02-21 12:50:00,38.84,38.89,38.84,38.88,84101.0,36.7029,36.7502,36.7029,36.7407,84101.0
2019-02-21 13:00:00,38.89,38.9,38.85,38.87,12907.0,36.7502,36.7596,36.7124,36.7313,12907.0
2019-02-21 13:10:00,38.87,38.88,38.86,38.87,26991.0,36.7313,36.7407,36.7218,36.7313,26991.0
2019-02-21 13:20:00,38.87,38.88,38.8,38.8,19127.0,36.7313,36.7407,36.6651,36.6651,19127.0
2019-02-21 13:30:00,38.81,38.83,38.79,38.81,19128.0,36.6746,36.6935,36.6557,36.6746,19128.0
2019-02-21 13:40:00,38.81,38.82,38.81,38.82,5700.0,36.6746,36.684,36.6746,36.684,5700.0
2019-02-21 13:50:00,38.82,38.87,38.81,38.87,8220.0,36.684,36.7313,36.6746,36.7313,8220.0
2019-02-21 14:00:00,38.87,38.91,38.86,38.89,34761.0,36.7313,36.7691,36.7218,36.7502,34761.0
2019-02-21 14:10:00,38.88,38.88,38.81,38.81,15490.0,36.7407,36.7407,36.6746,36.6746,15490.0
2019-02-21 14:20:00,38.82,38.83,38.75,38.78,37357.0,36.684,36.6935,36.6179,36.6462,37357.0
2019-02-21 14:30:00,38.79,38.8,38.77,38.79,29957.0,36.6557,36.6651,36.6368,36.6557,29957.0
2019-02-21 14:40:00,38.79,38.81,38.72,38.74,22549.0,36.6557,36.6746,36.5895,36.6084,22549.0
2019-02-21 14:50:00,38.73,38.73,38.67,38.7,17851.0,36.599,36.599,36.5423,36.5706,17851.0
2019-02-21 15:00:00,38.71,38.74,38.68,38.73,17730.0,36.5801,36.6084,36.5517,36.599,17730.0
2019-02-21 15:10:00,38.75,38.77,38.73,38.75,21421.0,36.6179,36.6368,36.599,36.6179,21421.0
2019-02-21 15:20:00,38.75,38.77,38.73,38.75,30254.0,36.6179,36.6368,36.599,36.6179,30254.0
2019-02-21 15:30:00,38.74,38.78,38.71,38.77,27860.0,36.6084,36.6462,36.5801,36.6368,27860.0
2019-02-21 15:40:00,38.78,38.85,38.77,38.83,29507.0,36.6462,36.7124,36.6368,36.6935,29507.0
2019-02-21 15:50:00,38.83,38.88,38.81,38.87,129916.0,36.6935,36.7407,36.6746,36.7313,129916.0
2019-02-22 09:30:00,38.98,39.11,38.93,39.06,29581.0,36.8352,36.958,36.788,36.9108,29581.0
2019-02-22 09:40:00,39.06,39.06,38.95,38.95,82261.0,36.9108,36.9108,36.8069,36.8069,82261.0
2019-02-22 09:50:00,38.93,38.97,38.91,38.92,33291.0,36.788,36.8258,36.7691,36.7785,33291.0
2019-02-22 10:00:00,38.92,39.07,38.9,39.06,48025.0,36.7785,36.9203,36.7596,36.9108,48025.0
2019-02-22 10:10:00,39.06,39.13,39.04,39.12,58264.0,36.9108,36.9769,36.8919,36.9675,58264.0
2019-02-22 10:20:00,39.11,39.12,38.99,39.02,31202.0,36.958,36.9675,36.8447,36.873,31202.0
2019-02-22 10:30:00,39.02,39.07,39.02,39.04,21914.0,36.873,36.9203,36.873,36.8919,21914.0
2019-02-22 10:40:00,39.05,39.13,39.05,39.12,34247.0,36.9014,36.9769,36.9014,36.9675,34247.0
2019-02-22 10:50:00,39.12,39.14,39.09,39.11,24565.0,36.9675,36.9864,36.9391,36.958,24565.0
2019-02-22 11:00:00,39.12,39.18,39.09,39.18,19029.0,36.9675,37.0242,36.9391,37.0242,19029.0
2019-02-22 11:10:00,39.17,39.23,39.17,39.21,27170.0,37.0147,37.0714,37.0147,37.0525,27170.0
2019-02-22 11:20:00,39.21,39.23,39.19,39.2,22065.0,37.0525,37.0714,37.0336,37.0431,22065.0
2019-02-22 11:30:00,39.21,39.24,39.19,39.23,56504.0,37.0525,37.0809,37.0336,37.0714,56504.0
2019-02-22 11:40:00,39.23,39.25,39.23,39.25,16945.0,37.0714,37.0903,37.0714,37.0903,16945.0
2019-02-22 11:50:00,39.24,39.25,39.2,39.25,12801.0,37.0809,37.0903,37.0431,37.0903,12801.0
2019-02-22 12:00:00,39.25,39.28,39.24,39.25,12238.0,37.0903,37.1187,37.0809,37.0903,12238.0
2019-02-22 12:10:00,39.25,39.25,39.21,39.22,17894.0,37.0903,37.0903,37.0525,37.062,17894.0
2019-02-22 12:20:00,39.22,39.23,39.18,39.18,13338.0,37.062,37.0714,37.0242,37.0242,13338.0
2019-02-22 12:30:00,39.18,39.2,39.18,39.19,56479.0,37.0242,37.0431,37.0242,37.0336,56479.0
2019-02-22 12:40:00,39.19,39.19,39.15,39.16,4640.0,37.0336,37.0336,36.9958,37.0053,4640.0
2019-02-22 12:50:00,39.16,39.16,39.12,39.15,31259.0,37.0053,37.0053,36.9675,36.9958,31259.0
2019-02-22 13:00:00,39.15,39.17,39.13,39.17,12847.0,36.9958,37.0147,36.9769,37.0147,12847.0
2019-02-22 13:10:00,39.17,39.18,39.14,39.14,15917.0,37.0147,37.0242,36.9864,36.9864,15917.0
2019-02-22 13:20:00,39.14,39.15,39.13,39.15,5500.0,36.9864,36.9958,36.9769,36.9958,5500.0
2019-02-22 13:30:00,39.15,39.19,39.14,39.16,6587.0,36.9958,37.0336,36.9864,37.0053,6587.0
2019-02-22 13:40:00,39.17,39.2,39.16,39.19,8897.0,37.0147,37.0431,37.0053,37.0336,8897.0
2019-02-22 13:50:00,39.19,39.2,39.18,39.19,13887.0,37.0336,37.0431,37.0242,37.0336,13887.0
2019-02-22 14:00:00,39.19,39.22,39.18,39.22,14229.0,37.0336,37.062,37.0242,37.062,14229.0
2019-02-22 14:10:00,39.23,39.23,39.17,39.17,18734.0,37.0714,37.0714,37.0147,37.0147,18734.0
2019-02-22 14:20:00,39.17,39.18,39.15,39.15,5067.0,37.0147,37.0242,36.9958,36.9958,5067.0
2019-02-22 14:30:00,39.14,39.16,39.1,39.12,12775.0,36.9864,37.0053,36.9486,36.9675,12775.0
2019-02-22 14:40:00,39.12,39.12,39.09,39.09,19475.0,36.9675,36.9675,36.9391,36.9391,19475.0
2019-02-22 14:50:00,39.09,39.13,39.08,39.1,20108.0,36.9391,36.9769,36.9297,36.9486,20108.0
2019-02-22 15:00:00,39.09,39.14,39.09,39.12,11316.0,36.9391,36.9864,36.9391,36.9675,11316.0
2019-02-22 15:10:00,39.12,39.13,39.11,39.13,19501.0,36.9675,36.9769,36.958,36.9769,19501.0
2019-02-22 15:20:00,39.14,39.16,39.1,39.15,25106.0,36.9864,37.0053,36.9486,36.9958,25106.0
2019-02-22 15:30:00,39.15,39.15,39.11,39.11,51871.0,36.9958,36.9958,36.958,36.958,51871.0
2019-02-22 15:40:00,39.11,39.17,39.11,39.15,44649.0,36.958,37.0147,36.958,36.9958,44649.0
2019-02-22 15:50:00,39.16,39.22,39.13,39.21,191052.0,37.0053,37.062,36.9769,37.0525,191052.0
2019-02-25 09:30:00,39.32,39.48,39.32,39.48,70272.0,37.1565,37.3077,37.1565,37.3077,70272.0
2019-02-25 09:40:00,39.49,39.54,39.37,39.45,80002.0,37.3171,37.3644,37.2037,37.2793,80002.0
2019-02-25 09:50:00,39.45,39.53,39.42,39.52,63470.0,37.2793,37.3549,37.251,37.3455,63470.0
2019-02-25 10:00:00,39.53,39.53,39.44,39.46,42775.0,37.3549,37.3549,37.2699,37.2888,42775.0
2019-02-25 10:10:00,39.46,39.49,39.45,39.48,24742.0,37.2888,37.3171,37.2793,37.3077,24742.0
2019-02-25 10:20:00,39.48,39.49,39.43,39.45,50365.0,37.3077,37.3171,37.2604,37.2793,50365.0
2019-02-25 10:30:00,39.44,39.45,39.36,39.4,21522.0,37.2699,37.2793,37.1943,37.2321,21522.0
2019-02-25 10:40:00,39.4,39.43,39.38,39.41,22925.0,37.2321,37.2604,37.2132,37.2415,22925.0
2019-02-25 10:50:00,39.41,39.49,39.4,39.43,19378.0,37.2415,37.3171,37.2321,37.2604,19378.0
2019-02-25 11:00:00,39.43,39.44,39.39,39.41,33625.0,37.2604,37.2699,37.2226,37.2415,33625.0
2019-02-25 11:10:00,39.41,39.43,39.37,39.37,30503.0,37.2415,37.2604,37.2037,37.2037,30503.0
2019-02-25 11:20:00,39.37,39.4,39.34,39.35,25685.0,37.2037,37.2321,37.1754,37.1848,25685.0
2019-02-25 11:30:00,39.35,39.42,39.35,39.39,50714.0,37.1848,37.251,37.1848,37.2226,50714.0
2019-02-25 11:40:00,39.39,39.43,39.39,39.4,117635.0,37.2226,37.2604,37.2226,37.2321,117635.0
2019-02-25 11:50:00,39.39,39.4,39.37,39.4,45593.0,37.2226,37.2321,37.2037,37.2321,45593.0
2019-02-25 12:00:00,39.4,39.44,39.4,39.42,17343.0,37.2321,37.2699,37.2321,37.251,17343.0
2019-02-25 12:10:00,39.42,39.45,39.41,39.44,17864.0,37.251,37.2793,37.2415,37.2699,17864.0
2019-02-25 12:20:00,39.45,39.45,39.38,39.38,33497.0,37.2793,37.2793,37.2132,37.2132,33497.0
2019-02-25 12:30:00,39.38,39.39,39.33,39.33,15505.0,37.2132,37.2226,37.1659,37.1659,15505.0
2019-02-25 12:40:00,39.34,39.34,39.32,39.33,15198.0,37.1754,37.1754,37.1565,37.1659,15198.0
2019-02-25 12:50:00,39.33,39.33,39.26,39.27,17568.0,37.1659,37.1659,37.0998,37.1092,17568.0
2019-02-25 13:00:00,39.26,39.29,39.26,39.28,20173.0,37.0998,37.1281,37.0998,37.1187,20173.0
2019-02-25 13:10:00,39.28,39.29,39.27,39.28,49542.0,37.1187,37.1281,37.1092,37.1187,49542.0
2019-02-25 13:20:00,39.28,39.28,39.26,39.26,57566.0,37.1187,37.1187,37.0998,37.0998,57566.0
2019-02-25 13:30:00,39.26,39.26,39.2,39.21,16157.0,37.0998,37.0998,37.0431,37.0525,16157.0
2019-02-25 13:40:00,39.21,39.23,39.19,39.2,19019.0,37.0525,37.0714,37.0336,37.0431,19019.0
2019-02-25 13:50:00,39.2,39.23,39.19,39.22,29541.0,37.0431,37.0714,37.0336,37.062,29541.0
2019-02-25 14:00:00,39.23,39.24,39.22,39.23,42604.0,37.0714,37.0809,37.062,37.0714,42604.0
2019-02-25 14:10:00,39.24,39.25,39.22,39.22,36722.0,37.0809,37.0903,37.062,37.062,36722.0
2019-02-25 14:20:00,39.22,39.22,39.2,39.21,89524.0,37.062,37.062,37.0431,37.0525,89524.0
2019-02-25 14:30:00,39.21,39.21,39.12,39.13,48264.0,37.0525,37.0525,36.9675,36.9769,48264.0
2019-02-25 14:40:00,39.13,39.15,39.11,39.12,30324.0,36.9769,36.9958,36.958,36.9675,30324.0
2019-02-25 14:50:00,39.12,39.14,39.1,39.11,39735.0,36.9675,36.9864,36.9486,36.958,39735.0
2019-02-25 15:00:00,39.11,39.11,39.06,39.07,46968.0,36.958,36.958,36.9108,36.9203,46968.0
2019-02-25 15:10:00,39.07,39.09,39.03,39.05,106936.0,36.9203,36.9391,36.8825,36.9014,106936.0
2019-02-25 15:20:00,39.05,39.06,39.03,39.03,62953.0,36.9014,36.9108,36.8825,36.8825,62953.0
2019-02-25 15:30:00,39.04,39.1,39.03,39.08,59803.0,36.8919,36.9486,36.8825,36.9297,59803.0
2019-02-25 15:40:00,39.08,39.11,39.06,39.08,121903.0,36.9297,36.958,36.9108,36.9297,121903.0
2019-02-25 15:50:00,39.07,39.08,39.02,39.04,310767.0,36.9203,36.9297,36.873,36.8919,310767.0
2019-02-26 09:30:00,38.81,38.93,38.62,38.89,377364.0,36.6746,36.788,36.495,36.7502,377364.0
2019-02-26 09:40:00,38.88,38.99,38.81,38.82,167392.0,36.7407,36.8447,36.6746,36.684,167392.0
2019-02-26 09:50:00,38.81,38.91,38.8,38.88,71611.0,36.6746,36.7691,36.6651,36.7407,71611.0
2019-02-26 10:00:00,38.89,39.02,38.89,38.95,86025.0,36.7502,36.873,36.7502,36.8069,86025.0
2019-02-26 10:10:00,38.95,39.13,38.95,39.06,64398.0,36.8069,36.9769,36.8069,36.9108,64398.0
2019-02-26 10:20:00,39.07,39.08,38.95,38.96,74844.0,36.9203,36.9297,36.8069,36.8163,74844.0
2019-02-26 10:30:00,38.96,39.1,38.95,39.08,125322.0,36.8163,36.9486,36.8069,36.9297,125322.0
2019-02-26 10:40:00,39.09,39.11,39.01,39.01,27204.0,36.9391,36.958,36.8636,36.8636,27204.0
2019-02-26 10:50:00,39.01,39.01,38.85,38.87,103399.0,36.8636,36.8636,36.7124,36.7313,103399.0
2019-02-26 11:00:00,38.87,38.89,38.78,38.79,353315.0,36.7313,36.7502,36.6462,36.6557,353315.0
2019-02-26 11:10:00,38.79,38.83,38.75,38.8,297738.0,36.6557,36.6935,36.6179,36.6651,297738.0
2019-02-26 11:20:00,38.8,38.84,38.78,38.84,65943.0,36.6651,36.7029,36.6462,36.7029,65943.0
2019-02-26 11:30:00,38.84,38.86,38.78,38.79,30934.0,36.7029,36.7218,36.6462,36.6557,30934.0
2019-02-26 11:40:00,38.78,38.84,38.76,38.84,48249.0,36.6462,36.7029,36.6273,36.7029,48249.0
2019-02-26 11:50:00,38.84,38.84,38.73,38.73,72182.0,36.7029,36.7029,36.599,36.599,72182.0
2019-02-26 12:00:00,38.73,38.75,38.68,38.71,31199.0,36.599,36.6179,36.5517,36.5801,31199.0
2019-02-26 12:10:00,38.71,38.77,38.7,38.77,14793.0,36.5801,36.6368,36.5706,36.6368,14793.0
2019-02-26 12:20:00,38.77,38.79,38.75,38.76,17473.0,36.6368,36.6557,36.6179,36.6273,17473.0
2019-02-26 12:30:00,38.76,38.77,38.71,38.73,20121.0,36.6273,36.6368,36.5801,36.599,20121.0
2019-02-26 12:40:00,38.73,38.75,38.68,38.69,70030.0,36.599,36.6179,36.5517,36.5612,70030.0
2019-02-26 12:50:00,38.69,38.69,38.6,38.61,51087.0,36.5612,36.5612,36.4761,36.4856,51087.0
2019-02-26 13:00:00,38.6,38.67,38.59,38.65,63736.0,36.4761,36.5423,36.4667,36.5234,63736.0
2019-02-26 13:10:00,38.64,38.7,38.64,38.69,16442.0,36.5139,36.5706,36.5139,36.5612,16442.0
2019-02-26 13:20:00,38.69,38.69,38.66,38.68,19547.0,36.5612,36.5612,36.5328,36.5517,19547.0
2019-02-26 13:30:00,38.68,38.71,38.66,38.69,66331.0,36.5517,36.5801,36.5328,36.5612,66331.0
2019-02-26 13:40:00,38.69,38.72,38.69,38.72,52279.0,36.5612,36.5895,36.5612,36.5895,52279.0
2019-02-26 13:50:00,38.72,38.75,38.72,38.74,20171.0,36.5895,36.6179,36.5895,36.6084,20171.0
2019-02-26 14:00:00,38.75,38.78,38.73,38.78,24809.0,36.6179,36.6462,36.599,36.6462,24809.0
2019-02-26 14:10:00,38.78,38.82,38.77,38.82,29476.0,36.6462,36.684,36.6368,36.684,29476.0
2019-02-26 14:20:00,38.82,38.82,38.8,38.8,28963.0,36.684,36.684,36.6651,36.6651,28963.0
2019-02-26 14:30:00,38.81,38.88,38.8,38.88,29358.0,36.6746,36.7407,36.6651,36.7407,29358.0
2019-02-26 14:40:00,38.88,38.91,38.84,38.85,29538.0,36.7407,36.7691,36.7029,36.7124,29538.0
2019-02-26 14:50:00,38.86,38.91,38.84,38.89,77453.0,36.7218,36.7691,36.7029,36.7502,77453.0
2019-02-26 15:00:00,38.89,38.94,38.88,38.89,79786.0,36.7502,36.7974,36.7407,36.7502,79786.0
2019-02-26 15:10:00,38.89,38.93,38.87,38.92,68151.0,36.7502,36.788,36.7313,36.7785,68151.0
2019-02-26 15:20:00,38.92,38.93,38.87,38.88,51661.0,36.7785,36.788,36.7313,36.7407,51661.0
2019-02-26 15:30:00,38.88,38.94,38.87,38.91,84007.0,36.7407,36.7974,36.7313,36.7691,84007.0
2019-02-26 15:40:00,38.9,38.93,38.88,38.9,113725.0,36.7596,36.788,36.7407,36.7596,113725.0
2019-02-26 15:50:00,38.9,38.93,38.83,38.85,212351.0,36.7596,36.788,36.6935,36.7124,212351.0
2019-02-27 09:30:00,38.91,38.99,38.74,38.96,302100.0,36.7691,36.8447,36.6084,36.8163,302100.0
2019-02-27 09:40:00,38.98,39.06,38.76,38.78,98615.0,36.8352,36.9108,36.6273,36.6462,98615.0
2019-02-27 09:50:00,38.77,38.79,38.66,38.71,156263.0,36.6368,36.6557,36.5328,36.5801,156263.0
2019-02-27 10:00:00,38.72,38.82,38.6,38.7,334907.0,36.5895,36.684,36.4761,36.5706,334907.0
2019-02-27 10:10:00,38.7,38.7,38.56,38.62,97097.0,36.5706,36.5706,36.4383,36.495,97097.0
2019-02-27 10:20:00,38.6,38.62,38.48,38.55,715246.0,36.4761,36.495,36.3627,36.4289,715246.0
2019-02-27 10:30:00,38.55,38.56,38.41,38.5,359970.0,36.4289,36.4383,36.2966,36.3816,359970.0
2019-02-27 10:40:00,38.5,38.55,38.47,38.49,163986.0,36.3816,36.4289,36.3533,36.3722,163986.0
2019-02-27 10:50:00,38.49,38.49,38.41,38.49,485012.0,36.3722,36.3722,36.2966,36.3722,485012.0
2019-02-27 11:00:00,38.49,38.56,38.46,38.55,72940.0,36.3722,36.4383,36.3438,36.4289,72940.0
2019-02-27 11:10:00,38.56,38.65,38.55,38.64,109706.0,36.4383,36.5234,36.4289,36.5139,109706.0
2019-02-27 11:20:00,38.65,38.73,38.64,38.69,286025.0,36.5234,36.599,36.5139,36.5612,286025.0
2019-02-27 11:30:00,38.69,38.7,38.64,38.67,54757.0,36.5612,36.5706,36.5139,36.5423,54757.0
2019-02-27 11:40:00,38.66,38.69,38.64,38.68,16168.0,36.5328,36.5612,36.5139,36.5517,16168.0
2019-02-27 11:50:00,38.68,38.72,38.68,38.68,25025.0,36.5517,36.5895,36.5517,36.5517,25025.0
2019-02-27 12:00:00,38.68,38.72,38.63,38.72,38569.0,36.5517,36.5895,36.5045,36.5895,38569.0
2019-02-27 12:10:00,38.72,38.73,38.67,38.69,18607.0,36.5895,36.599,36.5423,36.5612,18607.0
2019-02-27 12:20:00,38.69,38.73,38.69,38.72,12937.0,36.5612,36.599,36.5612,36.5895,12937.0
2019-02-27 12:30:00,38.73,38.75,38.71,38.74,13894.0,36.599,36.6179,36.5801,36.6084,13894.0
2019-02-27 12:40:00,38.74,38.78,38.74,38.77,75417.0,36.6084,36.6462,36.6084,36.6368,75417.0
2019-02-27 12:50:00,38.77,38.77,38.74,38.77,12534.0,36.6368,36.6368,36.6084,36.6368,12534.0
2019-02-27 13:00:00,38.77,38.81,38.76,38.79,13381.0,36.6368,36.6746,36.6273,36.6557,13381.0
2019-02-27 13:10:00,38.8,38.87,38.8,38.83,18668.0,36.6651,36.7313,36.6651,36.6935,18668.0
2019-02-27 13:20:00,38.83,38.86,38.82,38.82,28448.0,36.6935,36.7218,36.684,36.684,28448.0
2019-02-27 13:30:00,38.82,38.83,38.77,38.77,13466.0,36.684,36.6935,36.6368,36.6368,13466.0
2019-02-27 13:40:00,38.78,38.78,38.75,38.77,32497.0,36.6462,36.6462,36.6179,36.6368,32497.0
2019-02-27 13:50:00,38.78,38.82,38.76,38.77,24228.0,36.6462,36.684,36.6273,36.6368,24228.0
2019-02-27 14:00:00,38.76,38.82,38.75,38.81,44999.0,36.6273,36.684,36.6179,36.6746,44999.0
2019-02-27 14:10:00,38.81,38.88,38.81,38.87,27257.0,36.6746,36.7407,36.6746,36.7313,27257.0
2019-02-27 14:20:00,38.86,38.87,38.81,38.81,29200.0,36.7218,36.7313,36.6746,36.6746,29200.0
2019-02-27 14:30:00,38.82,38.87,38.82,38.84,16865.0,36.684,36.7313,36.684,36.7029,16865.0
2019-02-27 14:40:00,38.84,38.88,38.82,38.84,50313.0,36.7029,36.7407,36.684,36.7029,50313.0
2019-02-27 14:50:00,38.84,38.86,38.8,38.83,69742.0,36.7029,36.7218,36.6651,36.6935,69742.0
2019-02-27 15:00:00,38.83,38.85,38.81,38.84,45117.0,36.6935,36.7124,36.6746,36.7029,45117.0
2019-02-27 15:10:00,38.84,38.85,38.82,38.83,49816.0,36.7029,36.7124,36.684,36.6935,49816.0
2019-02-27 15:20:00,38.83,38.84,38.81,38.81,45755.0,36.6935,36.7029,36.6746,36.6746,45755.0
2019-02-27 15:30:00,38.8,38.86,38.8,38.85,47181.0,36.6651,36.7218,36.6651,36.7124,47181.0
2019-02-27 15:40:00,38.84,38.86,38.82,38.86,46490.0,36.7029,36.7218,36.684,36.7218,46490.0
2019-02-27 15:50:00,38.86,38.86,38.82,38.84,219268.0,36.7218,36.7218,36.684,36.7029,219268.0
2019-02-28 09:30:00,38.67,38.71,38.43,38.53,459050.0,36.5423,36.5801,36.3155,36.41,459050.0
2019-02-28 09:40:00,38.53,38.63,38.45,38.47,176706.0,36.41,36.5045,36.3344,36.3533,176706.0
2019-02-28 09:50:00,38.47,38.48,38.37,38.39,549699.0,36.3533,36.3627,36.2588,36.2777,549699.0
2019-02-28 10:00:00,38.38,38.39,38.25,38.3,422942.0,36.2682,36.2777,36.1454,36.1926,422942.0
2019-02-28 10:10:00,38.3,38.38,38.29,38.3,171699.0,36.1926,36.2682,36.1832,36.1926,171699.0
2019-02-28 10:20:00,38.3,38.32,38.2,38.24,126927.0,36.1926,36.2115,36.0981,36.1359,126927.0
2019-02-28 10:30:00,38.25,38.4,38.23,38.36,109169.0,36.1454,36.2871,36.1265,36.2493,109169.0
2019-02-28 10:40:00,38.36,38.48,38.34,38.47,132753.0,36.2493,36.3627,36.2304,36.3533,132753.0
2019-02-28 10:50:00,38.47,38.47,38.39,38.44,74844.0,36.3533,36.3533,36.2777,36.3249,74844.0
2019-02-28 11:00:00,38.44,38.45,38.37,38.4,39558.0,36.3249,36.3344,36.2588,36.2871,39558.0
2019-02-28 11:10:00,38.39,38.52,38.39,38.52,74713.0,36.2777,36.4005,36.2777,36.4005,74713.0
2019-02-28 11:20:00,38.51,38.52,38.46,38.48,78281.0,36.3911,36.4005,36.3438,36.3627,78281.0
2019-02-28 11:30:00,38.47,38.5,38.45,38.5,86354.0,36.3533,36.3816,36.3344,36.3816,86354.0
2019-02-28 11:40:00,38.49,38.49,38.41,38.41,50963.0,36.3722,36.3722,36.2966,36.2966,50963.0
2019-02-28 11:50:00,38.41,38.44,38.39,38.42,40316.0,36.2966,36.3249,36.2777,36.306,40316.0
2019-02-28 12:00:00,38.42,38.43,38.4,38.41,40840.0,36.306,36.3155,36.2871,36.2966,40840.0
2019-02-28 12:10:00,38.41,38.46,38.39,38.44,41256.0,36.2966,36.3438,36.2777,36.3249,41256.0
2019-02-28 12:20:00,38.44,38.5,38.43,38.46,39593.0,36.3249,36.3816,36.3155,36.3438,39593.0
2019-02-28 12:30:00,38.46,38.46,38.42,38.46,17089.0,36.3438,36.3438,36.306,36.3438,17089.0
2019-02-28 12:40:00,38.47,38.48,38.41,38.42,38124.0,36.3533,36.3627,36.2966,36.306,38124.0
2019-02-28 12:50:00,38.42,38.43,38.4,38.43,17887.0,36.306,36.3155,36.2871,36.3155,17887.0
2019-02-28 13:00:00,38.44,38.45,38.42,38.42,9631.0,36.3249,36.3344,36.306,36.306,9631.0
2019-02-28 13:10:00,38.42,38.43,38.4,38.4,13993.0,36.306,36.3155,36.2871,36.2871,13993.0
2019-02-28 13:20:00,38.39,38.4,38.36,38.37,10636.0,36.2777,36.2871,36.2493,36.2588,10636.0
2019-02-28 13:30:00,38.38,38.42,38.37,38.38,150380.0,36.2682,36.306,36.2588,36.2682,150380.0
2019-02-28 13:40:00,38.39,38.41,38.35,38.37,70535.0,36.2777,36.2966,36.2399,36.2588,70535.0
2019-02-28 13:50:00,38.37,38.38,38.34,38.38,96648.0,36.2588,36.2682,36.2304,36.2682,96648.0
2019-02-28 14:00:00,38.37,38.4,38.37,38.4,36686.0,36.2588,36.2871,36.2588,36.2871,36686.0
2019-02-28 14:10:00,38.4,38.42,38.38,38.42,31126.0,36.2871,36.306,36.2682,36.306,31126.0
2019-02-28 14:20:00,38.42,38.42,38.39,38.42,13762.0,36.306,36.306,36.2777,36.306,13762.0
2019-02-28 14:30:00,38.41,38.42,38.36,38.37,60658.0,36.2966,36.306,36.2493,36.2588,60658.0
2019-02-28 14:40:00,38.37,38.38,38.35,38.35,7709.0,36.2588,36.2682,36.2399,36.2399,7709.0
2019-02-28 14:50:00,38.36,38.39,38.35,38.39,25199.0,36.2493,36.2777,36.2399,36.2777,25199.0
2019-02-28 15:00:00,38.39,38.4,38.37,38.4,25841.0,36.2777,36.2871,36.2588,36.2871,25841.0
2019-02-28 15:10:00,38.4,38.43,38.4,38.42,38689.0,36.2871,36.3155,36.2871,36.306,38689.0
2019-02-28 15:20:00,38.43,38.43,38.39,38.42,41374.0,36.3155,36.3155,36.2777,36.306,41374.0
2019-02-28 15:30:00,38.42,38.46,38.41,38.41,43855.0,36.306,36.3438,36.2966,36.2966,43855.0
2019-02-28 15:40:00,38.42,38.42,38.36,38.38,43381.0,36.306,36.306,36.2493,36.2682,43381.0
2019-02-28 15:50:00,38.38,38.4,38.34,38.37,359818.0,36.2682,36.2871,36.2304,36.2588,359818.0
2019-03-01 09:30:00,38.78,38.99,38.78,38.86,243635.0,36.6462,36.8447,36.6462,36.7218,243635.0
2019-03-01 09:40:00,38.87,38.9,38.65,38.66,351224.0,36.7313,36.7596,36.5234,36.5328,351224.0
2019-03-01 09:50:00,38.66,38.67,38.49,38.51,183972.0,36.5328,36.5423,36.3722,36.3911,183972.0
2019-03-01 10:00:00,38.5,38.55,38.43,38.44,64795.0,36.3816,36.4289,36.3155,36.3249,64795.0
2019-03-01 10:10:00,38.43,38.44,38.35,38.42,230557.0,36.3155,36.3249,36.2399,36.306,230557.0
2019-03-01 10:20:00,38.42,38.44,38.35,38.41,53343.0,36.306,36.3249,36.2399,36.2966,53343.0
2019-03-01 10:30:00,38.41,38.41,38.28,38.29,148702.0,36.2966,36.2966,36.1737,36.1832,148702.0
2019-03-01 10:40:00,38.29,38.43,38.28,38.43,80167.0,36.1832,36.3155,36.1737,36.3155,80167.0
2019-03-01 10:50:00,38.43,38.48,38.41,38.45,65818.0,36.3155,36.3627,36.2966,36.3344,65818.0
2019-03-01 11:00:00,38.45,38.48,38.4,38.41,86738.0,36.3344,36.3627,36.2871,36.2966,86738.0
2019-03-01 11:10:00,38.41,38.45,38.36,38.44,44656.0,36.2966,36.3344,36.2493,36.3249,44656.0
2019-03-01 11:20:00,38.43,38.44,38.38,38.42,54782.0,36.3155,36.3249,36.2682,36.306,54782.0
2019-03-01 11:30:00,38.43,38.53,38.42,38.51,41100.0,36.3155,36.41,36.306,36.3911,41100.0
2019-03-01 11:40:00,38.5,38.5,38.42,38.42,15478.0,36.3816,36.3816,36.306,36.306,15478.0
2019-03-01 11:50:00,38.43,38.43,38.35,38.41,25997.0,36.3155,36.3155,36.2399,36.2966,25997.0
2019-03-01 12:00:00,38.41,38.48,38.41,38.48,13438.0,36.2966,36.3627,36.2966,36.3627,13438.0
2019-03-01 12:10:00,38.48,38.5,38.46,38.5,11854.0,36.3627,36.3816,36.3438,36.3816,11854.0
2019-03-01 12:20:00,38.5,38.58,38.5,38.56,15086.0,36.3816,36.4572,36.3816,36.4383,15086.0
2019-03-01 12:30:00,38.55,38.58,38.55,38.57,34841.0,36.4289,36.4572,36.4289,36.4478,34841.0
2019-03-01 12:40:00,38.57,38.61,38.56,38.61,51351.0,36.4478,36.4856,36.4383,36.4856,51351.0
2019-03-01 12:50:00,38.6,38.63,38.58,38.59,40473.0,36.4761,36.5045,36.4572,36.4667,40473.0
2019-03-01 13:00:00,38.59,38.6,38.58,38.58,18428.0,36.4667,36.4761,36.4572,36.4572,18428.0
2019-03-01 13:10:00,38.58,38.59,38.55,38.55,13455.0,36.4572,36.4667,36.4289,36.4289,13455.0
2019-03-01 13:20:00,38.55,38.57,38.52,38.55,25844.0,36.4289,36.4478,36.4005,36.4289,25844.0
2019-03-01 13:30:00,38.55,38.61,38.55,38.61,13497.0,36.4289,36.4856,36.4289,36.4856,13497.0
2019-03-01 13:40:00,38.6,38.6,38.58,38.59,8255.0,36.4761,36.4761,36.4572,36.4667,8255.0
2019-03-01 13:50:00,38.59,38.59,38.58,38.59,4470.0,36.4667,36.4667,36.4572,36.4667,4470.0
2019-03-01 14:00:00,38.59,38.6,38.57,38.57,21213.0,36.4667,36.4761,36.4478,36.4478,21213.0
2019-03-01 14:10:00,38.58,38.63,38.58,38.62,51324.0,36.4572,36.5045,36.4572,36.495,51324.0
2019-03-01 14:20:00,38.61,38.7,38.61,38.69,47945.0,36.4856,36.5706,36.4856,36.5612,47945.0
2019-03-01 14:30:00,38.7,38.72,38.68,38.68,58858.0,36.5706,36.5895,36.5517,36.5517,58858.0
2019-03-01 14:40:00,38.68,38.69,38.66,38.67,57649.0,36.5517,36.5612,36.5328,36.5423,57649.0
2019-03-01 14:50:00,38.68,38.69,38.65,38.66,35341.0,36.5517,36.5612,36.5234,36.5328,35341.0
2019-03-01 15:00:00,38.66,38.66,38.61,38.65,93250.0,36.5328,36.5328,36.4856,36.5234,93250.0
2019-03-01 15:10:00,38.65,38.65,38.61,38.62,53632.0,36.5234,36.5234,36.4856,36.495,53632.0
2019-03-01 15:20:00,38.62,38.63,38.6,38.62,43282.0,36.495,36.5045,36.4761,36.495,43282.0
2019-03-01 15:30:00,38.63,38.68,38.62,38.66,105898.0,36.5045,36.5517,36.495,36.5328,105898.0
2019-03-01 15:40:00,38.66,38.7,38.65,38.68,90608.0,36.5328,36.5706,36.5234,36.5517,90608.0
2019-03-01 15:50:00,38.68,38.68,38.61,38.63,417428.0,36.5517,36.5517,36.4856,36.5045,417428.0
2019-03-04 09:30:00,38.71,38.87,38.71,38.85,53089.0,36.5801,36.7313,36.5801,36.7124,53089.0
2019-03-04 09:40:00,38.85,38.87,38.79,38.8,63548.0,36.7124,36.7313,36.6557,36.6651,63548.0
2019-03-04 09:50:00,38.8,38.88,38.76,38.87,52720.0,36.6651,36.7407,36.6273,36.7313,52720.0
2019-03-04 10:00:00,38.87,38.93,38.78,38.82,66081.0,36.7313,36.788,36.6462,36.684,66081.0
2019-03-04 10:10:00,38.83,38.98,38.8,38.95,54538.0,36.6935,36.8352,36.6651,36.8069,54538.0
2019-03-04 10:20:00,38.96,38.99,38.94,38.98,33483.0,36.8163,36.8447,36.7974,36.8352,33483.0
2019-03-04 10:30:00,38.98,38.99,38.92,38.95,47355.0,36.8352,36.8447,36.7785,36.8069,47355.0
2019-03-04 10:40:00,38.94,39.06,38.94,39.03,42187.0,36.7974,36.9108,36.7974,36.8825,42187.0
2019-03-04 10:50:00,39.02,39.02,38.97,39.0,34437.0,36.873,36.873,36.8258,36.8541,34437.0
2019-03-04 11:00:00,38.99,38.99,38.89,38.89,39163.0,36.8447,36.8447,36.7502,36.7502,39163.0
2019-03-04 11:10:00,38.88,38.99,38.88,38.98,37587.0,36.7407,36.8447,36.7407,36.8352,37587.0
2019-03-04 11:20:00,38.99,39.0,38.89,38.89,34240.0,36.8447,36.8541,36.7502,36.7502,34240.0
2019-03-04 11:30:00,38.89,38.92,38.81,38.82,342255.0,36.7502,36.7785,36.6746,36.684,342255.0
2019-03-04 11:40:00,38.82,38.85,38.75,38.76,34464.0,36.684,36.7124,36.6179,36.6273,34464.0
2019-03-04 11:50:00,38.77,38.78,38.64,38.66,112572.0,36.6368,36.6462,36.5139,36.5328,112572.0
2019-03-04 12:00:00,38.65,38.74,38.64,38.74,53914.0,36.5234,36.6084,36.5139,36.6084,53914.0
2019-03-04 12:10:00,38.74,38.74,38.58,38.6,45014.0,36.6084,36.6084,36.4572,36.4761,45014.0
2019-03-04 12:20:00,38.6,38.69,38.6,38.69,61746.0,36.4761,36.5612,36.4761,36.5612,61746.0
2019-03-04 12:30:00,38.69,38.73,38.64,38.66,36969.0,36.5612,36.599,36.5139,36.5328,36969.0
2019-03-04 12:40:00,38.66,38.68,38.59,38.62,42166.0,36.5328,36.5517,36.4667,36.495,42166.0
2019-03-04 12:50:00,38.62,38.68,38.62,38.65,29522.0,36.495,36.5517,36.495,36.5234,29522.0
2019-03-04 13:00:00,38.65,38.65,38.57,38.58,103074.0,36.5234,36.5234,36.4478,36.4572,103074.0
2019-03-04 13:10:00,38.58,38.66,38.58,38.65,26462.0,36.4572,36.5328,36.4572,36.5234,26462.0
2019-03-04 13:20:00,38.65,38.69,38.64,38.68,46107.0,36.5234,36.5612,36.5139,36.5517,46107.0
2019-03-04 13:30:00,38.68,38.7,38.66,38.68,33674.0,36.5517,36.5706,36.5328,36.5517,33674.0
2019-03-04 13:40:00,38.68,38.72,38.67,38.7,17974.0,36.5517,36.5895,36.5423,36.5706,17974.0
2019-03-04 13:50:00,38.71,38.75,38.71,38.75,31329.0,36.5801,36.6179,36.5801,36.6179,31329.0
2019-03-04 14:00:00,38.75,38.76,38.71,38.74,19630.0,36.6179,36.6273,36.5801,36.6084,19630.0
2019-03-04 14:10:00,38.75,38.8,38.74,38.8,130869.0,36.6179,36.6651,36.6084,36.6651,130869.0
2019-03-04 14:20:00,38.8,38.85,38.8,38.85,28691.0,36.6651,36.7124,36.6651,36.7124,28691.0
2019-03-04 14:30:00,38.86,38.86,38.82,38.84,74304.0,36.7218,36.7218,36.684,36.7029,74304.0
2019-03-04 14:40:00,38.84,38.86,38.81,38.82,19366.0,36.7029,36.7218,36.6746,36.684,19366.0
2019-03-04 14:50:00,38.82,38.85,38.81,38.81,32257.0,36.684,36.7124,36.6746,36.6746,32257.0
2019-03-04 15:00:00,38.8,38.81,38.76,38.77,35116.0,36.6651,36.6746,36.6273,36.6368,35116.0
2019-03-04 15:10:00,38.77,38.83,38.77,38.83,47486.0,36.6368,36.6935,36.6368,36.6935,47486.0
2019-03-04 15:20:00,38.82,38.85,38.79,38.82,51946.0,36.684,36.7124,36.6557,36.684,51946.0
2019-03-04 15:30:00,38.81,38.87,38.8,38.85,73923.0,36.6746,36.7313,36.6651,36.7124,73923.0
2019-03-04 15:40:00,38.84,38.89,38.83,38.87,51897.0,36.7029,36.7502,36.6935,36.7313,51897.0
2019-03-04 15:50:00,38.86,38.89,38.84,38.88,222206.0,36.7218,36.7502,36.7029,36.7407,222206.0
2019-03-05 09:30:00,38.89,38.99,38.72,38.76,47119.0,36.7502,36.8447,36.5895,36.6273,47119.0
2019-03-05 09:40:00,38.77,38.81,38.63,38.68,60388.0,36.6368,36.6746,36.5045,36.5517,60388.0
2019-03-05 09:50:00,38.68,38.76,38.65,38.71,25916.0,36.5517,36.6273,36.5234,36.5801,25916.0
2019-03-05 10:00:00,38.71,38.85,38.71,38.8,73401.0,36.5801,36.7124,36.5801,36.6651,73401.0
2019-03-05 10:10:00,38.8,38.81,38.69,38.69,33430.0,36.6651,36.6746,36.5612,36.5612,33430.0
2019-03-05 10:20:00,38.69,38.76,38.68,38.68,20615.0,36.5612,36.6273,36.5517,36.5517,20615.0
2019-03-05 10:30:00,38.68,38.74,38.67,38.7,32174.0,36.5517,36.6084,36.5423,36.5706,32174.0
2019-03-05 10:40:00,38.7,38.71,38.56,38.56,21557.0,36.5706,36.5801,36.4383,36.4383,21557.0
2019-03-05 10:50:00,38.56,38.62,38.55,38.61,29631.0,36.4383,36.495,36.4289,36.4856,29631.0
2019-03-05 11:00:00,38.6,38.68,38.6,38.66,22099.0,36.4761,36.5517,36.4761,36.5328,22099.0
2019-03-05 11:10:00,38.66,38.7,38.64,38.69,10733.0,36.5328,36.5706,36.5139,36.5612,10733.0
2019-03-05 11:20:00,38.7,38.75,38.69,38.72,14755.0,36.5706,36.6179,36.5612,36.5895,14755.0
2019-03-05 11:30:00,38.71,38.77,38.71,38.76,26005.0,36.5801,36.6368,36.5801,36.6273,26005.0
2019-03-05 11:40:00,38.76,38.78,38.71,38.72,15161.0,36.6273,36.6462,36.5801,36.5895,15161.0
2019-03-05 11:50:00,38.71,38.72,38.67,38.69,19014.0,36.5801,36.5895,36.5423,36.5612,19014.0
2019-03-05 12:00:00,38.68,38.72,38.66,38.71,10544.0,36.5517,36.5895,36.5328,36.5801,10544.0
2019-03-05 12:10:00,38.71,38.73,38.67,38.67,11988.0,36.5801,36.599,36.5423,36.5423,11988.0
2019-03-05 12:20:00,38.66,38.67,38.61,38.63,9830.0,36.5328,36.5423,36.4856,36.5045,9830.0
2019-03-05 12:30:00,38.63,38.63,38.56,38.57,7570.0,36.5045,36.5045,36.4383,36.4478,7570.0
2019-03-05 12:40:00,38.58,38.59,38.55,38.57,20707.0,36.4572,36.4667,36.4289,36.4478,20707.0
2019-03-05 12:50:00,38.57,38.6,38.56,38.59,8994.0,36.4478,36.4761,36.4383,36.4667,8994.0
2019-03-05 13:00:00,38.59,38.64,38.59,38.61,11945.0,36.4667,36.5139,36.4667,36.4856,11945.0
2019-03-05 13:10:00,38.61,38.63,38.6,38.62,9846.0,36.4856,36.5045,36.4761,36.495,9846.0
2019-03-05 13:20:00,38.62,38.64,38.57,38.57,17419.0,36.495,36.5139,36.4478,36.4478,17419.0
2019-03-05 13:30:00,38.56,38.58,38.55,38.56,32953.0,36.4383,36.4572,36.4289,36.4383,32953.0
2019-03-05 13:40:00,38.55,38.55,38.51,38.53,27138.0,36.4289,36.4289,36.3911,36.41,27138.0
2019-03-05 13:50:00,38.53,38.53,38.51,38.52,14230.0,36.41,36.41,36.3911,36.4005,14230.0
2019-03-05 14:00:00,38.51,38.57,38.51,38.55,9696.0,36.3911,36.4478,36.3911,36.4289,9696.0
2019-03-05 14:10:00,38.55,38.63,38.54,38.63,10172.0,36.4289,36.5045,36.4194,36.5045,10172.0
2019-03-05 14:20:00,38.64,38.64,38.61,38.64,22500.0,36.5139,36.5139,36.4856,36.5139,22500.0
2019-03-05 14:30:00,38.65,38.65,38.58,38.59,16867.0,36.5234,36.5234,36.4572,36.4667,16867.0
2019-03-05 14:40:00,38.59,38.61,38.57,38.6,23256.0,36.4667,36.4856,36.4478,36.4761,23256.0
2019-03-05 14:50:00,38.61,38.62,38.58,38.6,27052.0,36.4856,36.495,36.4572,36.4761,27052.0
2019-03-05 15:00:00,38.59,38.6,38.55,38.55,14108.0,36.4667,36.4761,36.4289,36.4289,14108.0
2019-03-05 15:10:00,38.55,38.57,38.53,38.54,46228.0,36.4289,36.4478,36.41,36.4194,46228.0
2019-03-05 15:20:00,38.53,38.54,38.49,38.49,50426.0,36.41,36.4194,36.3722,36.3722,50426.0
2019-03-05 15:30:00,38.5,38.5,38.47,38.48,92293.0,36.3816,36.3816,36.3533,36.3627,92293.0
2019-03-05 15:40:00,38.48,38.51,38.46,38.48,129580.0,36.3627,36.3911,36.3438,36.3627,129580.0
2019-03-05 15:50:00,38.49,38.49,38.38,38.38,276074.0,36.3722,36.3722,36.2682,36.2682,276074.0
2019-03-06 09:30:00,38.35,38.58,38.33,38.45,177849.0,36.2399,36.4572,36.221,36.3344,177849.0
2019-03-06 09:40:00,38.45,38.47,38.35,38.35,50907.0,36.3344,36.3533,36.2399,36.2399,50907.0
2019-03-06 09:50:00,38.33,38.34,38.25,38.33,49120.0,36.221,36.2304,36.1454,36.221,49120.0
2019-03-06 10:00:00,38.33,38.41,38.29,38.4,37166.0,36.221,36.2966,36.1832,36.2871,37166.0
2019-03-06 10:10:00,38.4,38.4,38.3,38.31,60056.0,36.2871,36.2871,36.1926,36.2021,60056.0
2019-03-06 10:20:00,38.31,38.4,38.31,38.37,44907.0,36.2021,36.2871,36.2021,36.2588,44907.0
2019-03-06 10:30:00,38.37,38.42,38.34,38.38,95926.0,36.2588,36.306,36.2304,36.2682,95926.0
2019-03-06 10:40:00,38.37,38.37,38.32,38.33,55325.0,36.2588,36.2588,36.2115,36.221,55325.0
2019-03-06 10:50:00,38.33,38.34,38.28,38.3,22450.0,36.221,36.2304,36.1737,36.1926,22450.0
2019-03-06 11:00:00,38.29,38.37,38.27,38.37,59851.0,36.1832,36.2588,36.1643,36.2588,59851.0
2019-03-06 11:10:00,38.37,38.43,38.36,38.43,30242.0,36.2588,36.3155,36.2493,36.3155,30242.0
2019-03-06 11:20:00,38.42,38.42,38.34,38.34,25547.0,36.306,36.306,36.2304,36.2304,25547.0
2019-03-06 11:30:00,38.35,38.39,38.33,38.36,24262.0,36.2399,36.2777,36.221,36.2493,24262.0
2019-03-06 11:40:00,38.35,38.36,38.29,38.29,38519.0,36.2399,36.2493,36.1832,36.1832,38519.0
2019-03-06 11:50:00,38.29,38.29,38.22,38.26,120754.0,36.1832,36.1832,36.117,36.1548,120754.0
2019-03-06 12:00:00,38.26,38.34,38.25,38.34,66855.0,36.1548,36.2304,36.1454,36.2304,66855.0
2019-03-06 12:10:00,38.34,38.34,38.23,38.23,38455.0,36.2304,36.2304,36.1265,36.1265,38455.0
2019-03-06 12:20:00,38.23,38.26,38.22,38.24,50427.0,36.1265,36.1548,36.117,36.1359,50427.0
2019-03-06 12:30:00,38.24,38.34,38.24,38.33,39416.0,36.1359,36.2304,36.1359,36.221,39416.0
2019-03-06 12:40:00,38.32,38.33,38.22,38.22,42982.0,36.2115,36.221,36.117,36.117,42982.0
2019-03-06 12:50:00,38.23,38.26,38.2,38.2,52636.0,36.1265,36.1548,36.0981,36.0981,52636.0
2019-03-06 13:00:00,38.21,38.22,38.14,38.16,62520.0,36.1076,36.117,36.0414,36.0603,62520.0
2019-03-06 13:10:00,38.16,38.19,38.12,38.18,53233.0,36.0603,36.0887,36.0225,36.0792,53233.0
2019-03-06 13:20:00,38.17,38.17,38.11,38.14,29741.0,36.0698,36.0698,36.0131,36.0414,29741.0
2019-03-06 13:30:00,38.14,38.21,38.14,38.21,70266.0,36.0414,36.1076,36.0414,36.1076,70266.0
2019-03-06 13:40:00,38.22,38.22,38.16,38.18,99115.0,36.117,36.117,36.0603,36.0792,99115.0
2019-03-06 13:50:00,38.18,38.24,38.17,38.24,24494.0,36.0792,36.1359,36.0698,36.1359,24494.0
2019-03-06 14:00:00,38.25,38.29,38.22,38.23,19813.0,36.1454,36.1832,36.117,36.1265,19813.0
2019-03-06 14:10:00,38.23,38.27,38.22,38.23,56046.0,36.1265,36.1643,36.117,36.1265,56046.0
2019-03-06 14:20:00,38.23,38.27,38.22,38.24,41511.0,36.1265,36.1643,36.117,36.1359,41511.0
2019-03-06 14:30:00,38.24,38.25,38.2,38.22,62722.0,36.1359,36.1454,36.0981,36.117,62722.0
2019-03-06 14:40:00,38.22,38.22,38.18,38.2,27940.0,36.117,36.117,36.0792,36.0981,27940.0
2019-03-06 14:50:00,38.2,38.23,38.16,38.19,36257.0,36.0981,36.1265,36.0603,36.0887,36257.0
2019-03-06 15:00:00,38.19,38.21,38.12,38.15,28520.0,36.0887,36.1076,36.0225,36.0509,28520.0
2019-03-06 15:10:00,38.15,38.15,38.1,38.12,35388.0,36.0509,36.0509,36.0036,36.0225,35388.0
2019-03-06 15:20:00,38.12,38.15,38.11,38.15,65751.0,36.0225,36.0509,36.0131,36.0509,65751.0
2019-03-06 15:30:00,38.15,38.17,38.14,38.16,59911.0,36.0509,36.0698,36.0414,36.0603,59911.0
2019-03-06 15:40:00,38.16,38.17,38.12,38.13,82935.0,36.0603,36.0698,36.0225,36.032,82935.0
2019-03-06 15:50:00,38.13,38.16,38.07,38.08,210384.0,36.032,36.0603,35.9753,35.9847,210384.0
2019-03-07 09:30:00,38.18,38.18,37.99,38.0,260099.0,36.0792,36.0792,35.8997,35.9091,260099.0
2019-03-07 09:40:00,38.0,38.04,37.82,37.83,427638.0,35.9091,35.9469,35.739,35.7485,427638.0
2019-03-07 09:50:00,37.83,38.11,37.8,38.11,578328.0,35.7485,36.0131,35.7201,36.0131,578328.0
2019-03-07 10:00:00,38.09,38.1,38.01,38.02,115332.0,35.9942,36.0036,35.9186,35.928,115332.0
2019-03-07 10:10:00,38.02,38.04,37.92,37.92,61076.0,35.928,35.9469,35.8335,35.8335,61076.0
2019-03-07 10:20:00,37.91,38.05,37.89,38.04,44616.0,35.8241,35.9564,35.8052,35.9469,44616.0
2019-03-07 10:30:00,38.04,38.12,38.02,38.11,36582.0,35.9469,36.0225,35.928,36.0131,36582.0
2019-03-07 10:40:00,38.1,38.12,38.02,38.09,100474.0,36.0036,36.0225,35.928,35.9942,100474.0
2019-03-07 10:50:00,38.1,38.18,38.08,38.14,93293.0,36.0036,36.0792,35.9847,36.0414,93293.0
2019-03-07 11:00:00,38.14,38.2,38.1,38.12,65413.0,36.0414,36.0981,36.0036,36.0225,65413.0
2019-03-07 11:10:00,38.13,38.14,38.06,38.09,52464.0,36.032,36.0414,35.9658,35.9942,52464.0
2019-03-07 11:20:00,38.09,38.2,38.08,38.19,129549.0,35.9942,36.0981,35.9847,36.0887,129549.0
2019-03-07 11:30:00,38.2,38.3,38.2,38.25,179402.0,36.0981,36.1926,36.0981,36.1454,179402.0
2019-03-07 11:40:00,38.25,38.26,38.19,38.19,49584.0,36.1454,36.1548,36.0887,36.0887,49584.0
2019-03-07 11:50:00,38.2,38.2,38.16,38.17,17359.0,36.0981,36.0981,36.0603,36.0698,17359.0
2019-03-07 12:00:00,38.16,38.21,38.13,38.18,13747.0,36.0603,36.1076,36.032,36.0792,13747.0
2019-03-07 12:10:00,38.19,38.21,38.14,38.16,53680.0,36.0887,36.1076,36.0414,36.0603,53680.0
2019-03-07 12:20:00,38.17,38.22,38.15,38.2,42811.0,36.0698,36.117,36.0509,36.0981,42811.0
2019-03-07 12:30:00,38.2,38.26,38.17,38.21,41446.0,36.0981,36.1548,36.0698,36.1076,41446.0
2019-03-07 12:40:00,38.21,38.28,38.21,38.26,103464.0,36.1076,36.1737,36.1076,36.1548,103464.0
2019-03-07 12:50:00,38.27,38.34,38.24,38.28,60538.0,36.1643,36.2304,36.1359,36.1737,60538.0
2019-03-07 13:00:00,38.28,38.29,38.22,38.25,120831.0,36.1737,36.1832,36.117,36.1454,120831.0
2019-03-07 13:10:00,38.25,38.26,38.2,38.23,24856.0,36.1454,36.1548,36.0981,36.1265,24856.0
2019-03-07 13:20:00,38.22,38.24,38.18,38.23,21258.0,36.117,36.1359,36.0792,36.1265,21258.0
2019-03-07 13:30:00,38.23,38.24,38.15,38.17,16187.0,36.1265,36.1359,36.0509,36.0698,16187.0
2019-03-07 13:40:00,38.17,38.18,38.14,38.17,17424.0,36.0698,36.0792,36.0414,36.0698,17424.0
2019-03-07 13:50:00,38.18,38.19,38.13,38.14,32138.0,36.0792,36.0887,36.032,36.0414,32138.0
2019-03-07 14:00:00,38.14,38.15,38.11,38.12,20722.0,36.0414,36.0509,36.0131,36.0225,20722.0
2019-03-07 14:10:00,38.12,38.12,38.05,38.09,38778.0,36.0225,36.0225,35.9564,35.9942,38778.0
2019-03-07 14:20:00,38.1,38.15,38.1,38.15,15557.0,36.0036,36.0509,36.0036,36.0509,15557.0
2019-03-07 14:30:00,38.15,38.16,38.11,38.12,20865.0,36.0509,36.0603,36.0131,36.0225,20865.0
2019-03-07 14:40:00,38.12,38.14,38.02,38.04,50397.0,36.0225,36.0414,35.928,35.9469,50397.0
2019-03-07 14:50:00,38.04,38.07,38.01,38.03,31760.0,35.9469,35.9753,35.9186,35.9375,31760.0
2019-03-07 15:00:00,38.03,38.05,37.97,38.05,21912.0,35.9375,35.9564,35.8808,35.9564,21912.0
2019-03-07 15:10:00,38.05,38.1,38.04,38.1,47798.0,35.9564,36.0036,35.9469,36.0036,47798.0
2019-03-07 15:20:00,38.1,38.12,38.05,38.05,97192.0,36.0036,36.0225,35.9564,35.9564,97192.0
2019-03-07 15:30:00,38.05,38.1,38.04,38.08,35962.0,35.9564,36.0036,35.9469,35.9847,35962.0
2019-03-07 15:40:00,38.08,38.08,38.04,38.05,96868.0,35.9847,35.9847,35.9469,35.9564,96868.0
2019-03-07 15:50:00,38.05,38.11,38.01,38.07,206792.0,35.9564,36.0131,35.9186,35.9753,206792.0
2019-03-08 09:30:00,37.82,38.17,37.71,38.15,400402.0,35.739,36.0698,35.6351,36.0509,400402.0
2019-03-08 09:40:00,38.17,38.18,38.01,38.11,140250.0,36.0698,36.0792,35.9186,36.0131,140250.0
2019-03-08 09:50:00,38.11,38.18,38.1,38.14,66196.0,36.0131,36.0792,36.0036,36.0414,66196.0
2019-03-08 10:00:00,38.13,38.15,38.07,38.11,146211.0,36.032,36.0509,35.9753,36.0131,146211.0
2019-03-08 10:10:00,38.11,38.15,37.94,37.94,167867.0,36.0131,36.0509,35.8524,35.8524,167867.0
2019-03-08 10:20:00,37.94,38.03,37.92,38.0,51727.0,35.8524,35.9375,35.8335,35.9091,51727.0
2019-03-08 10:30:00,38.0,38.02,37.94,37.95,86132.0,35.9091,35.928,35.8524,35.8619,86132.0
2019-03-08 10:40:00,37.95,38.11,37.93,38.11,35863.0,35.8619,36.0131,35.843,36.0131,35863.0
2019-03-08 10:50:00,38.11,38.11,38.0,38.04,60610.0,36.0131,36.0131,35.9091,35.9469,60610.0
2019-03-08 11:00:00,38.04,38.09,38.03,38.03,31135.0,35.9469,35.9942,35.9375,35.9375,31135.0
2019-03-08 11:10:00,38.02,38.05,37.99,38.0,22694.0,35.928,35.9564,35.8997,35.9091,22694.0
2019-03-08 11:20:00,38.0,38.08,37.97,38.04,27172.0,35.9091,35.9847,35.8808,35.9469,27172.0
2019-03-08 11:30:00,38.05,38.05,37.96,37.96,35736.0,35.9564,35.9564,35.8713,35.8713,35736.0
2019-03-08 11:40:00,37.96,38.04,37.95,38.0,22582.0,35.8713,35.9469,35.8619,35.9091,22582.0
2019-03-08 11:50:00,38.0,38.0,37.92,37.93,35474.0,35.9091,35.9091,35.8335,35.843,35474.0
2019-03-08 12:00:00,37.93,37.95,37.91,37.93,35887.0,35.843,35.8619,35.8241,35.843,35887.0
2019-03-08 12:10:00,37.93,38.02,37.93,38.0,32928.0,35.843,35.928,35.843,35.9091,32928.0
2019-03-08 12:20:00,38.0,38.04,37.97,38.01,31974.0,35.9091,35.9469,35.8808,35.9186,31974.0
2019-03-08 12:30:00,38.01,38.02,37.95,37.96,42997.0,35.9186,35.928,35.8619,35.8713,42997.0
2019-03-08 12:40:00,37.96,37.96,37.9,37.9,61197.0,35.8713,35.8713,35.8146,35.8146,61197.0
2019-03-08 12:50:00,37.91,37.92,37.87,37.89,29369.0,35.8241,35.8335,35.7863,35.8052,29369.0
2019-03-08 13:00:00,37.9,37.92,37.88,37.89,21529.0,35.8146,35.8335,35.7957,35.8052,21529.0
2019-03-08 13:10:00,37.9,37.95,37.9,37.91,48754.0,35.8146,35.8619,35.8146,35.8241,48754.0
2019-03-08 13:20:00,37.91,37.93,37.89,37.93,41562.0,35.8241,35.843,35.8052,35.843,41562.0
2019-03-08 13:30:00,37.94,37.98,37.92,37.98,19603.0,35.8524,35.8902,35.8335,35.8902,19603.0
2019-03-08 13:40:00,37.97,37.99,37.93,37.97,38512.0,35.8808,35.8997,35.843,35.8808,38512.0
2019-03-08 13:50:00,37.98,37.98,37.92,37.93,20766.0,35.8902,35.8902,35.8335,35.843,20766.0
2019-03-08 14:00:00,37.94,37.94,37.88,37.92,30842.0,35.8524,35.8524,35.7957,35.8335,30842.0
2019-03-08 14:10:00,37.92,37.95,37.92,37.93,33459.0,35.8335,35.8619,35.8335,35.843,33459.0
2019-03-08 14:20:00,37.93,37.97,37.93,37.95,11624.0,35.843,35.8808,35.843,35.8619,11624.0
2019-03-08 14:30:00,37.95,37.96,37.9,37.94,13704.0,35.8619,35.8713,35.8146,35.8524,13704.0
2019-03-08 14:40:00,37.94,38.02,37.93,38.0,10936.0,35.8524,35.928,35.843,35.9091,10936.0
2019-03-08 14:50:00,38.0,38.06,37.99,38.01,40085.0,35.9091,35.9658,35.8997,35.9186,40085.0
2019-03-08 15:00:00,38.01,38.09,38.01,38.08,17615.0,35.9186,35.9942,35.9186,35.9847,17615.0
2019-03-08 15:10:00,38.07,38.07,37.97,37.98,42081.0,35.9753,35.9753,35.8808,35.8902,42081.0
2019-03-08 15:20:00,37.98,37.99,37.95,37.96,23035.0,35.8902,35.8997,35.8619,35.8713,23035.0
2019-03-08 15:30:00,37.95,38.02,37.95,37.98,43579.0,35.8619,35.928,35.8619,35.8902,43579.0
2019-03-08 15:40:00,37.98,38.07,37.98,38.05,34765.0,35.8902,35.9753,35.8902,35.9564,34765.0
2019-03-08 15:50:00,38.05,38.11,38.05,38.08,139805.0,35.9564,36.0131,35.9564,35.9847,139805.0
2019-03-11 09:30:00,38.18,38.23,38.12,38.19,42444.0,36.0792,36.1265,36.0225,36.0887,42444.0
2019-03-11 09:40:00,38.23,38.36,38.23,38.28,87899.0,36.1265,36.2493,36.1265,36.1737,87899.0
2019-03-11 09:50:00,38.28,38.37,38.27,38.33,116246.0,36.1737,36.2588,36.1643,36.221,116246.0
2019-03-11 10:00:00,38.32,38.36,38.26,38.27,126237.0,36.2115,36.2493,36.1548,36.1643,126237.0
2019-03-11 10:10:00,38.27,38.3,38.23,38.29,42671.0,36.1643,36.1926,36.1265,36.1832,42671.0
2019-03-11 10:20:00,38.3,38.33,38.28,38.32,63966.0,36.1926,36.221,36.1737,36.2115,63966.0
2019-03-11 10:30:00,38.32,38.32,38.23,38.26,80313.0,36.2115,36.2115,36.1265,36.1548,80313.0
2019-03-11 10:40:00,38.27,38.34,38.27,38.34,50699.0,36.1643,36.2304,36.1643,36.2304,50699.0
2019-03-11 10:50:00,38.34,38.34,38.25,38.25,170962.0,36.2304,36.2304,36.1454,36.1454,170962.0
2019-03-11 11:00:00,38.25,38.32,38.22,38.31,31307.0,36.1454,36.2115,36.117,36.2021,31307.0
2019-03-11 11:10:00,38.31,38.33,38.29,38.31,43229.0,36.2021,36.221,36.1832,36.2021,43229.0
2019-03-11 11:20:00,38.31,38.33,38.28,38.3,76258.0,36.2021,36.221,36.1737,36.1926,76258.0
2019-03-11 11:30:00,38.3,38.31,38.27,38.28,43230.0,36.1926,36.2021,36.1643,36.1737,43230.0
2019-03-11 11:40:00,38.29,38.33,38.29,38.31,116578.0,36.1832,36.221,36.1832,36.2021,116578.0
2019-03-11 11:50:00,38.31,38.4,38.31,38.4,185718.0,36.2021,36.2871,36.2021,36.2871,185718.0
2019-03-11 12:00:00,38.39,38.4,38.37,38.38,61495.0,36.2777,36.2871,36.2588,36.2682,61495.0
2019-03-11 12:10:00,38.38,38.38,38.33,38.36,17101.0,36.2682,36.2682,36.221,36.2493,17101.0
2019-03-11 12:20:00,38.36,38.37,38.34,38.36,21634.0,36.2493,36.2588,36.2304,36.2493,21634.0
2019-03-11 12:30:00,38.36,38.37,38.34,38.36,14493.0,36.2493,36.2588,36.2304,36.2493,14493.0
2019-03-11 12:40:00,38.36,38.39,38.35,38.37,58905.0,36.2493,36.2777,36.2399,36.2588,58905.0
2019-03-11 12:50:00,38.37,38.39,38.36,38.36,11601.0,36.2588,36.2777,36.2493,36.2493,11601.0
2019-03-11 13:00:00,38.36,38.42,38.36,38.41,17693.0,36.2493,36.306,36.2493,36.2966,17693.0
2019-03-11 13:10:00,38.4,38.42,38.38,38.4,19541.0,36.2871,36.306,36.2682,36.2871,19541.0
2019-03-11 13:20:00,38.4,38.41,38.39,38.4,26510.0,36.2871,36.2966,36.2777,36.2871,26510.0
2019-03-11 13:30:00,38.41,38.44,38.4,38.43,15877.0,36.2966,36.3249,36.2871,36.3155,15877.0
2019-03-11 13:40:00,38.44,38.44,38.38,38.38,15250.0,36.3249,36.3249,36.2682,36.2682,15250.0
2019-03-11 13:50:00,38.38,38.4,38.38,38.4,18312.0,36.2682,36.2871,36.2682,36.2871,18312.0
2019-03-11 14:00:00,38.39,38.41,38.38,38.39,18185.0,36.2777,36.2966,36.2682,36.2777,18185.0
2019-03-11 14:10:00,38.38,38.39,38.36,38.36,10130.0,36.2682,36.2777,36.2493,36.2493,10130.0
2019-03-11 14:20:00,38.36,38.39,38.35,38.36,20118.0,36.2493,36.2777,36.2399,36.2493,20118.0
2019-03-11 14:30:00,38.37,38.39,38.37,38.39,18603.0,36.2588,36.2777,36.2588,36.2777,18603.0
2019-03-11 14:40:00,38.4,38.4,38.36,38.36,28555.0,36.2871,36.2871,36.2493,36.2493,28555.0
2019-03-11 14:50:00,38.36,38.38,38.34,38.38,26721.0,36.2493,36.2682,36.2304,36.2682,26721.0
2019-03-11 15:00:00,38.38,38.4,38.36,38.4,16337.0,36.2682,36.2871,36.2493,36.2871,16337.0
2019-03-11 15:10:00,38.41,38.44,38.41,38.44,67212.0,36.2966,36.3249,36.2966,36.3249,67212.0
2019-03-11 15:20:00,38.44,38.47,38.41,38.43,60824.0,36.3249,36.3533,36.2966,36.3155,60824.0
2019-03-11 15:30:00,38.43,38.49,38.43,38.46,52916.0,36.3155,36.3722,36.3155,36.3438,52916.0
2019-03-11 15:40:00,38.46,38.5,38.44,38.49,151592.0,36.3438,36.3816,36.3249,36.3722,151592.0
2019-03-11 15:50:00,38.5,38.5,38.44,38.48,453594.0,36.3816,36.3816,36.3249,36.3627,453594.0
2019-03-12 09:30:00,38.5,38.57,38.42,38.51,51126.0,36.3816,36.4478,36.306,36.3911,51126.0
2019-03-12 09:40:00,38.5,38.52,38.39,38.43,80980.0,36.3816,36.4005,36.2777,36.3155,80980.0
2019-03-12 09:50:00,38.43,38.5,38.39,38.48,48755.0,36.3155,36.3816,36.2777,36.3627,48755.0
2019-03-12 10:00:00,38.48,38.5,38.45,38.46,32515.0,36.3627,36.3816,36.3344,36.3438,32515.0
2019-03-12 10:10:00,38.45,38.47,38.39,38.43,53745.0,36.3344,36.3533,36.2777,36.3155,53745.0
2019-03-12 10:20:00,38.43,38.44,38.41,38.44,29089.0,36.3155,36.3249,36.2966,36.3249,29089.0
2019-03-12 10:30:00,38.45,38.47,38.36,38.38,44465.0,36.3344,36.3533,36.2493,36.2682,44465.0
2019-03-12 10:40:00,38.37,38.4,38.31,38.36,27082.0,36.2588,36.2871,36.2021,36.2493,27082.0
2019-03-12 10:50:00,38.37,38.41,38.34,38.39,55043.0,36.2588,36.2966,36.2304,36.2777,55043.0
2019-03-12 11:00:00,38.39,38.39,38.33,38.38,99785.0,36.2777,36.2777,36.221,36.2682,99785.0
2019-03-12 11:10:00,38.39,38.41,38.36,38.39,157360.0,36.2777,36.2966,36.2493,36.2777,157360.0
2019-03-12 11:20:00,38.39,38.43,38.37,38.4,28361.0,36.2777,36.3155,36.2588,36.2871,28361.0
2019-03-12 11:30:00,38.39,38.44,38.37,38.44,32638.0,36.2777,36.3249,36.2588,36.3249,32638.0
2019-03-12 11:40:00,38.43,38.45,38.43,38.43,15669.0,36.3155,36.3344,36.3155,36.3155,15669.0
2019-03-12 11:50:00,38.44,38.48,38.43,38.44,17953.0,36.3249,36.3627,36.3155,36.3249,17953.0
2019-03-12 12:00:00,38.44,38.45,38.4,38.42,95706.0,36.3249,36.3344,36.2871,36.306,95706.0
2019-03-12 12:10:00,38.42,38.46,38.42,38.45,11204.0,36.306,36.3438,36.306,36.3344,11204.0
2019-03-12 12:20:00,38.45,38.46,38.42,38.45,10048.0,36.3344,36.3438,36.306,36.3344,10048.0
2019-03-12 12:30:00,38.45,38.45,38.43,38.43,12695.0,36.3344,36.3344,36.3155,36.3155,12695.0
2019-03-12 12:40:00,38.44,38.45,38.42,38.43,12193.0,36.3249,36.3344,36.306,36.3155,12193.0
2019-03-12 12:50:00,38.42,38.44,38.4,38.44,26221.0,36.306,36.3249,36.2871,36.3249,26221.0
2019-03-12 13:00:00,38.44,38.45,38.43,38.45,10723.0,36.3249,36.3344,36.3155,36.3344,10723.0
2019-03-12 13:10:00,38.45,38.47,38.45,38.45,11893.0,36.3344,36.3533,36.3344,36.3344,11893.0
2019-03-12 13:20:00,38.46,38.49,38.46,38.48,10356.0,36.3438,36.3722,36.3438,36.3627,10356.0
2019-03-12 13:30:00,38.5,38.52,38.49,38.52,7008.0,36.3816,36.4005,36.3722,36.4005,7008.0
2019-03-12 13:40:00,38.53,38.59,38.53,38.59,7888.0,36.41,36.4667,36.41,36.4667,7888.0
2019-03-12 13:50:00,38.58,38.64,38.58,38.61,21174.0,36.4572,36.5139,36.4572,36.4856,21174.0
2019-03-12 14:00:00,38.61,38.63,38.59,38.61,12363.0,36.4856,36.5045,36.4667,36.4856,12363.0
2019-03-12 14:10:00,38.61,38.63,38.6,38.61,7655.0,36.4856,36.5045,36.4761,36.4856,7655.0
2019-03-12 14:20:00,38.61,38.61,38.57,38.57,31451.0,36.4856,36.4856,36.4478,36.4478,31451.0
2019-03-12 14:30:00,38.58,38.61,38.57,38.59,50615.0,36.4572,36.4856,36.4478,36.4667,50615.0
2019-03-12 14:40:00,38.58,38.61,38.56,38.6,48577.0,36.4572,36.4856,36.4383,36.4761,48577.0
2019-03-12 14:50:00,38.61,38.61,38.57,38.6,21254.0,36.4856,36.4856,36.4478,36.4761,21254.0
2019-03-12 15:00:00,38.6,38.6,38.56,38.59,13782.0,36.4761,36.4761,36.4383,36.4667,13782.0
2019-03-12 15:10:00,38.6,38.6,38.52,38.52,54623.0,36.4761,36.4761,36.4005,36.4005,54623.0
2019-03-12 15:20:00,38.52,38.58,38.49,38.56,77488.0,36.4005,36.4572,36.3722,36.4383,77488.0
2019-03-12 15:30:00,38.56,38.56,38.53,38.55,41446.0,36.4383,36.4383,36.41,36.4289,41446.0
2019-03-12 15:40:00,38.54,38.59,38.53,38.56,55520.0,36.4194,36.4667,36.41,36.4383,55520.0
2019-03-12 15:50:00,38.56,38.56,38.49,38.53,191258.0,36.4383,36.4383,36.3722,36.41,191258.0
2019-03-13 09:30:00,38.59,38.69,38.56,38.66,154083.0,36.4667,36.5612,36.4383,36.5328,154083.0
2019-03-13 09:40:00,38.66,38.7,38.61,38.62,68965.0,36.5328,36.5706,36.4856,36.495,68965.0
2019-03-13 09:50:00,38.62,38.67,38.59,38.66,74749.0,36.495,36.5423,36.4667,36.5328,74749.0
2019-03-13 10:00:00,38.67,38.71,38.64,38.65,243907.0,36.5423,36.5801,36.5139,36.5234,243907.0
2019-03-13 10:10:00,38.66,38.68,38.59,38.63,218690.0,36.5328,36.5517,36.4667,36.5045,218690.0
2019-03-13 10:20:00,38.62,38.74,38.62,38.71,379930.0,36.495,36.6084,36.495,36.5801,379930.0
2019-03-13 10:30:00,38.71,38.75,38.7,38.7,53031.0,36.5801,36.6179,36.5706,36.5706,53031.0
2019-03-13 10:40:00,38.7,38.7,38.6,38.6,102849.0,36.5706,36.5706,36.4761,36.4761,102849.0
2019-03-13 10:50:00,38.61,38.63,38.59,38.62,205471.0,36.4856,36.5045,36.4667,36.495,205471.0
2019-03-13 11:00:00,38.62,38.67,38.62,38.66,40247.0,36.495,36.5423,36.495,36.5328,40247.0
2019-03-13 11:10:00,38.67,38.71,38.66,38.71,28968.0,36.5423,36.5801,36.5328,36.5801,28968.0
2019-03-13 11:20:00,38.72,38.73,38.69,38.71,17344.0,36.5895,36.599,36.5612,36.5801,17344.0
2019-03-13 11:30:00,38.71,38.72,38.67,38.69,34277.0,36.5801,36.5895,36.5423,36.5612,34277.0
2019-03-13 11:40:00,38.69,38.69,38.59,38.6,53978.0,36.5612,36.5612,36.4667,36.4761,53978.0
2019-03-13 11:50:00,38.6,38.65,38.59,38.64,16122.0,36.4761,36.5234,36.4667,36.5139,16122.0
2019-03-13 12:00:00,38.64,38.66,38.61,38.62,20804.0,36.5139,36.5328,36.4856,36.495,20804.0
2019-03-13 12:10:00,38.61,38.63,38.58,38.58,13475.0,36.4856,36.5045,36.4572,36.4572,13475.0
2019-03-13 12:20:00,38.57,38.58,38.54,38.57,13733.0,36.4478,36.4572,36.4194,36.4478,13733.0
2019-03-13 12:30:00,38.56,38.56,38.5,38.5,38439.0,36.4383,36.4383,36.3816,36.3816,38439.0
2019-03-13 12:40:00,38.5,38.57,38.5,38.55,65547.0,36.3816,36.4478,36.3816,36.4289,65547.0
2019-03-13 12:50:00,38.56,38.58,38.55,38.58,20036.0,36.4383,36.4572,36.4289,36.4572,20036.0
2019-03-13 13:00:00,38.58,38.59,38.56,38.57,29831.0,36.4572,36.4667,36.4383,36.4478,29831.0
2019-03-13 13:10:00,38.57,38.59,38.56,38.59,35707.0,36.4478,36.4667,36.4383,36.4667,35707.0
2019-03-13 13:20:00,38.58,38.58,38.56,38.57,20641.0,36.4572,36.4572,36.4383,36.4478,20641.0
2019-03-13 13:30:00,38.58,38.59,38.56,38.57,20316.0,36.4572,36.4667,36.4383,36.4478,20316.0
2019-03-13 13:40:00,38.58,38.58,38.52,38.53,15705.0,36.4572,36.4572,36.4005,36.41,15705.0
2019-03-13 13:50:00,38.53,38.54,38.51,38.54,9103.0,36.41,36.4194,36.3911,36.4194,9103.0
2019-03-13 14:00:00,38.54,38.57,38.54,38.57,21811.0,36.4194,36.4478,36.4194,36.4478,21811.0
2019-03-13 14:10:00,38.56,38.56,38.54,38.55,18377.0,36.4383,36.4383,36.4194,36.4289,18377.0
2019-03-13 14:20:00,38.55,38.55,38.51,38.52,38313.0,36.4289,36.4289,36.3911,36.4005,38313.0
2019-03-13 14:30:00,38.51,38.52,38.48,38.5,33476.0,36.3911,36.4005,36.3627,36.3816,33476.0
2019-03-13 14:40:00,38.49,38.51,38.41,38.42,97873.0,36.3722,36.3911,36.2966,36.306,97873.0
2019-03-13 14:50:00,38.42,38.45,38.38,38.44,58556.0,36.306,36.3344,36.2682,36.3249,58556.0
2019-03-13 15:00:00,38.43,38.44,38.34,38.35,82509.0,36.3155,36.3249,36.2304,36.2399,82509.0
2019-03-13 15:10:00,38.35,38.36,38.3,38.31,183611.0,36.2399,36.2493,36.1926,36.2021,183611.0
2019-03-13 15:20:00,38.31,38.35,38.27,38.33,189373.0,36.2021,36.2399,36.1643,36.221,189373.0
2019-03-13 15:30:00,38.33,38.4,38.32,38.4,79222.0,36.221,36.2871,36.2115,36.2871,79222.0
2019-03-13 15:40:00,38.4,38.4,38.34,38.34,75983.0,36.2871,36.2871,36.2304,36.2304,75983.0
2019-03-13 15:50:00,38.34,38.38,38.33,38.36,203775.0,36.2304,36.2682,36.221,36.2493,203775.0
2019-03-14 09:30:00,38.29,38.37,38.27,38.34,154242.0,36.1832,36.2588,36.1643,36.2304,154242.0
2019-03-14 09:40:00,38.34,38.36,38.2,38.2,134836.0,36.2304,36.2493,36.0981,36.0981,134836.0
2019-03-14 09:50:00,38.2,38.28,38.2,38.24,47624.0,36.0981,36.1737,36.0981,36.1359,47624.0
2019-03-14 10:00:00,38.23,38.25,38.09,38.11,261375.0,36.1265,36.1454,35.9942,36.0131,261375.0
2019-03-14 10:10:00,38.12,38.13,38.06,38.08,70057.0,36.0225,36.032,35.9658,35.9847,70057.0
2019-03-14 10:20:00,38.08,38.14,38.07,38.13,66222.0,35.9847,36.0414,35.9753,36.032,66222.0
2019-03-14 10:30:00,38.13,38.14,38.06,38.09,38269.0,36.032,36.0414,35.9658,35.9942,38269.0
2019-03-14 10:40:00,38.09,38.09,38.05,38.06,29978.0,35.9942,35.9942,35.9564,35.9658,29978.0
2019-03-14 10:50:00,38.05,38.08,38.04,38.06,40933.0,35.9564,35.9847,35.9469,35.9658,40933.0
2019-03-14 11:00:00,38.06,38.07,38.06,38.06,26491.0,35.9658,35.9753,35.9658,35.9658,26491.0
2019-03-14 11:10:00,38.06,38.11,38.05,38.09,48257.0,35.9658,36.0131,35.9564,35.9942,48257.0
2019-03-14 11:20:00,38.09,38.12,38.07,38.08,15005.0,35.9942,36.0225,35.9753,35.9847,15005.0
2019-03-14 11:30:00,38.07,38.09,38.05,38.09,24607.0,35.9753,35.9942,35.9564,35.9942,24607.0
2019-03-14 11:40:00,38.1,38.18,38.08,38.17,27207.0,36.0036,36.0792,35.9847,36.0698,27207.0
2019-03-14 11:50:00,38.16,38.19,38.16,38.18,29538.0,36.0603,36.0887,36.0603,36.0792,29538.0
2019-03-14 12:00:00,38.19,38.2,38.17,38.19,25977.0,36.0887,36.0981,36.0698,36.0887,25977.0
2019-03-14 12:10:00,38.19,38.19,38.16,38.16,19848.0,36.0887,36.0887,36.0603,36.0603,19848.0
2019-03-14 12:20:00,38.16,38.18,38.14,38.18,24376.0,36.0603,36.0792,36.0414,36.0792,24376.0
2019-03-14 12:30:00,38.18,38.23,38.18,38.21,63069.0,36.0792,36.1265,36.0792,36.1076,63069.0
2019-03-14 12:40:00,38.21,38.24,38.2,38.24,7175.0,36.1076,36.1359,36.0981,36.1359,7175.0
2019-03-14 12:50:00,38.24,38.24,38.18,38.19,20380.0,36.1359,36.1359,36.0792,36.0887,20380.0
2019-03-14 13:00:00,38.19,38.22,38.18,38.2,17394.0,36.0887,36.117,36.0792,36.0981,17394.0
2019-03-14 13:10:00,38.21,38.23,38.21,38.23,34823.0,36.1076,36.1265,36.1076,36.1265,34823.0
2019-03-14 13:20:00,38.23,38.23,38.2,38.2,13344.0,36.1265,36.1265,36.0981,36.0981,13344.0
2019-03-14 13:30:00,38.2,38.21,38.17,38.17,70678.0,36.0981,36.1076,36.0698,36.0698,70678.0
2019-03-14 13:40:00,38.18,38.18,38.14,38.14,7325.0,36.0792,36.0792,36.0414,36.0414,7325.0
2019-03-14 13:50:00,38.14,38.15,38.13,38.15,25992.0,36.0414,36.0509,36.032,36.0509,25992.0
2019-03-14 14:00:00,38.15,38.16,38.13,38.15,18772.0,36.0509,36.0603,36.032,36.0509,18772.0
2019-03-14 14:10:00,38.14,38.16,38.12,38.16,22173.0,36.0414,36.0603,36.0225,36.0603,22173.0
2019-03-14 14:20:00,38.16,38.17,38.15,38.16,33654.0,36.0603,36.0698,36.0509,36.0603,33654.0
2019-03-14 14:30:00,38.16,38.16,38.11,38.13,32240.0,36.0603,36.0603,36.0131,36.032,32240.0
2019-03-14 14:40:00,38.13,38.16,38.12,38.13,29302.0,36.032,36.0603,36.0225,36.032,29302.0
2019-03-14 14:50:00,38.13,38.17,38.12,38.15,29057.0,36.032,36.0698,36.0225,36.0509,29057.0
2019-03-14 15:00:00,38.15,38.19,38.13,38.18,31980.0,36.0509,36.0887,36.032,36.0792,31980.0
2019-03-14 15:10:00,38.18,38.18,38.15,38.16,22931.0,36.0792,36.0792,36.0509,36.0603,22931.0
2019-03-14 15:20:00,38.16,38.19,38.14,38.18,42222.0,36.0603,36.0887,36.0414,36.0792,42222.0
2019-03-14 15:30:00,38.18,38.22,38.16,38.21,36157.0,36.0792,36.117,36.0603,36.1076,36157.0
2019-03-14 15:40:00,38.22,38.23,38.18,38.2,62379.0,36.117,36.1265,36.0792,36.0981,62379.0
2019-03-14 15:50:00,38.19,38.22,38.14,38.15,342063.0,36.0887,36.117,36.0414,36.0509,342063.0
2019-03-15 09:30:00,38.15,38.27,38.1,38.11,173977.0,36.1403,36.254,36.0929,36.1024,173977.0
2019-03-15 09:40:00,38.1,38.25,38.1,38.19,84337.0,36.0929,36.235,36.0929,36.1782,84337.0
2019-03-15 09:50:00,38.2,38.23,38.12,38.15,38439.0,36.1877,36.2161,36.1119,36.1403,38439.0
2019-03-15 10:00:00,38.16,38.16,38.03,38.05,108919.0,36.1498,36.1498,36.0266,36.0456,108919.0
2019-03-15 10:10:00,38.05,38.14,38.05,38.14,46569.0,36.0456,36.1308,36.0456,36.1308,46569.0
2019-03-15 10:20:00,38.13,38.17,38.13,38.17,118156.0,36.1214,36.1593,36.1214,36.1593,118156.0
2019-03-15 10:30:00,38.18,38.2,38.14,38.15,53409.0,36.1687,36.1877,36.1308,36.1403,53409.0
2019-03-15 10:40:00,38.15,38.18,38.12,38.13,78121.0,36.1403,36.1687,36.1119,36.1214,78121.0
2019-03-15 10:50:00,38.14,38.16,38.11,38.16,79762.0,36.1308,36.1498,36.1024,36.1498,79762.0
2019-03-15 11:00:00,38.16,38.2,38.14,38.16,44254.0,36.1498,36.1877,36.1308,36.1498,44254.0
2019-03-15 11:10:00,38.16,38.18,38.12,38.16,27838.0,36.1498,36.1687,36.1119,36.1498,27838.0
2019-03-15 11:20:00,38.16,38.17,38.09,38.09,46454.0,36.1498,36.1593,36.0835,36.0835,46454.0
2019-03-15 11:30:00,38.09,38.1,38.04,38.05,99394.0,36.0835,36.0929,36.0361,36.0456,99394.0
2019-03-15 11:40:00,38.05,38.13,38.03,38.13,34025.0,36.0456,36.1214,36.0266,36.1214,34025.0
2019-03-15 11:50:00,38.14,38.15,38.05,38.08,36280.0,36.1308,36.1403,36.0456,36.074,36280.0
2019-03-15 12:00:00,38.07,38.12,38.06,38.11,28273.0,36.0645,36.1119,36.0551,36.1024,28273.0
2019-03-15 12:10:00,38.12,38.16,38.12,38.15,22508.0,36.1119,36.1498,36.1119,36.1403,22508.0
2019-03-15 12:20:00,38.16,38.19,38.14,38.17,32797.0,36.1498,36.1782,36.1308,36.1593,32797.0
2019-03-15 12:30:00,38.17,38.21,38.16,38.2,43679.0,36.1593,36.1971,36.1498,36.1877,43679.0
2019-03-15 12:40:00,38.19,38.21,38.18,38.2,32173.0,36.1782,36.1971,36.1687,36.1877,32173.0
2019-03-15 12:50:00,38.2,38.23,38.18,38.18,42642.0,36.1877,36.2161,36.1687,36.1687,42642.0
2019-03-15 13:00:00,38.19,38.21,38.18,38.2,32409.0,36.1782,36.1971,36.1687,36.1877,32409.0
2019-03-15 13:10:00,38.2,38.2,38.17,38.18,26256.0,36.1877,36.1877,36.1593,36.1687,26256.0
2019-03-15 13:20:00,38.17,38.18,38.13,38.14,18968.0,36.1593,36.1687,36.1214,36.1308,18968.0
2019-03-15 13:30:00,38.14,38.16,38.11,38.12,34136.0,36.1308,36.1498,36.1024,36.1119,34136.0
2019-03-15 13:40:00,38.11,38.14,38.1,38.13,64943.0,36.1024,36.1308,36.0929,36.1214,64943.0
2019-03-15 13:50:00,38.13,38.14,38.07,38.08,54540.0,36.1214,36.1308,36.0645,36.074,54540.0
2019-03-15 14:00:00,38.08,38.1,38.07,38.09,44704.0,36.074,36.0929,36.0645,36.0835,44704.0
2019-03-15 14:10:00,38.09,38.09,38.05,38.06,104707.0,36.0835,36.0835,36.0456,36.0551,104707.0
2019-03-15 14:20:00,38.06,38.06,38.02,38.02,105921.0,36.0551,36.0551,36.0172,36.0172,105921.0
2019-03-15 14:30:00,38.02,38.04,38.01,38.04,98966.0,36.0172,36.0361,36.0077,36.0361,98966.0
2019-03-15 14:40:00,38.04,38.06,38.01,38.02,103208.0,36.0361,36.0551,36.0077,36.0172,103208.0
2019-03-15 14:50:00,38.02,38.03,38.0,38.01,93287.0,36.0172,36.0266,35.9982,36.0077,93287.0
2019-03-15 15:00:00,38.01,38.02,38.0,38.0,64630.0,36.0077,36.0172,35.9982,35.9982,64630.0
2019-03-15 15:10:00,38.0,38.01,37.97,38.0,62291.0,35.9982,36.0077,35.9698,35.9982,62291.0
2019-03-15 15:20:00,38.0,38.04,38.0,38.01,140228.0,35.9982,36.0361,35.9982,36.0077,140228.0
2019-03-15 15:30:00,38.01,38.03,37.94,37.94,129351.0,36.0077,36.0266,35.9414,35.9414,129351.0
2019-03-15 15:40:00,37.95,38.0,37.94,37.95,196378.0,35.9508,35.9982,35.9414,35.9508,196378.0
2019-03-15 15:50:00,37.95,37.97,37.87,37.94,921451.0,35.9508,35.9698,35.8751,35.9414,921451.0
2019-03-18 09:30:00,37.98,38.11,37.98,38.01,199127.0,35.9793,36.1024,35.9793,36.0077,199127.0
2019-03-18 09:40:00,38.02,38.14,38.01,38.1,153789.0,36.0172,36.1308,36.0077,36.0929,153789.0
2019-03-18 09:50:00,38.1,38.18,38.09,38.15,65456.0,36.0929,36.1687,36.0835,36.1403,65456.0
2019-03-18 10:00:00,38.16,38.19,38.15,38.16,92098.0,36.1498,36.1782,36.1403,36.1498,92098.0
2019-03-18 10:10:00,38.16,38.19,38.01,38.06,46067.0,36.1498,36.1782,36.0077,36.0551,46067.0
2019-03-18 10:20:00,38.07,38.07,38.03,38.05,48911.0,36.0645,36.0645,36.0266,36.0456,48911.0
2019-03-18 10:30:00,38.05,38.07,38.03,38.04,46060.0,36.0456,36.0645,36.0266,36.0361,46060.0
2019-03-18 10:40:00,38.04,38.12,38.04,38.12,47674.0,36.0361,36.1119,36.0361,36.1119,47674.0
2019-03-18 10:50:00,38.13,38.14,38.11,38.12,28146.0,36.1214,36.1308,36.1024,36.1119,28146.0
2019-03-18 11:00:00,38.12,38.16,38.12,38.13,52211.0,36.1119,36.1498,36.1119,36.1214,52211.0
2019-03-18 11:10:00,38.13,38.13,38.05,38.05,20670.0,36.1214,36.1214,36.0456,36.0456,20670.0
2019-03-18 11:20:00,38.05,38.05,37.95,37.96,67428.0,36.0456,36.0456,35.9508,35.9603,67428.0
2019-03-18 11:30:00,37.96,37.96,37.93,37.95,59640.0,35.9603,35.9603,35.9319,35.9508,59640.0
2019-03-18 11:40:00,37.95,37.98,37.94,37.98,27487.0,35.9508,35.9793,35.9414,35.9793,27487.0
2019-03-18 11:50:00,37.98,38.0,37.95,37.96,26145.0,35.9793,35.9982,35.9508,35.9603,26145.0
2019-03-18 12:00:00,37.97,37.98,37.95,37.97,19503.0,35.9698,35.9793,35.9508,35.9698,19503.0
2019-03-18 12:10:00,37.97,37.99,37.96,37.98,20761.0,35.9698,35.9887,35.9603,35.9793,20761.0
2019-03-18 12:20:00,37.98,38.0,37.97,37.98,56916.0,35.9793,35.9982,35.9698,35.9793,56916.0
2019-03-18 12:30:00,37.98,38.0,37.95,38.0,74226.0,35.9793,35.9982,35.9508,35.9982,74226.0
2019-03-18 12:40:00,38.0,38.04,38.0,38.03,19538.0,35.9982,36.0361,35.9982,36.0266,19538.0
2019-03-18 12:50:00,38.03,38.06,38.02,38.04,28435.0,36.0266,36.0551,36.0172,36.0361,28435.0
2019-03-18 13:00:00,38.04,38.07,38.04,38.07,22571.0,36.0361,36.0645,36.0361,36.0645,22571.0
2019-03-18 13:10:00,38.07,38.12,38.07,38.1,40275.0,36.0645,36.1119,36.0645,36.0929,40275.0
2019-03-18 13:20:00,38.11,38.13,38.1,38.11,33665.0,36.1024,36.1214,36.0929,36.1024,33665.0
2019-03-18 13:30:00,38.1,38.12,38.1,38.12,22447.0,36.0929,36.1119,36.0929,36.1119,22447.0
2019-03-18 13:40:00,38.12,38.16,38.12,38.15,87924.0,36.1119,36.1498,36.1119,36.1403,87924.0
2019-03-18 13:50:00,38.14,38.14,38.12,38.14,35860.0,36.1308,36.1308,36.1119,36.1308,35860.0
2019-03-18 14:00:00,38.14,38.16,38.12,38.15,43276.0,36.1308,36.1498,36.1119,36.1403,43276.0
2019-03-18 14:10:00,38.15,38.16,38.13,38.16,45620.0,36.1403,36.1498,36.1214,36.1498,45620.0
2019-03-18 14:20:00,38.16,38.17,38.14,38.16,34783.0,36.1498,36.1593,36.1308,36.1498,34783.0
2019-03-18 14:30:00,38.17,38.18,38.15,38.15,27555.0,36.1593,36.1687,36.1403,36.1403,27555.0
2019-03-18 14:40:00,38.15,38.19,38.15,38.19,12333.0,36.1403,36.1782,36.1403,36.1782,12333.0
2019-03-18 14:50:00,38.19,38.19,38.15,38.16,41250.0,36.1782,36.1782,36.1403,36.1498,41250.0
2019-03-18 15:00:00,38.17,38.18,38.15,38.15,41016.0,36.1593,36.1687,36.1403,36.1403,41016.0
2019-03-18 15:10:00,38.16,38.16,38.12,38.16,92214.0,36.1498,36.1498,36.1119,36.1498,92214.0
2019-03-18 15:20:00,38.15,38.17,38.14,38.16,76388.0,36.1403,36.1593,36.1308,36.1498,76388.0
2019-03-18 15:30:00,38.16,38.2,38.16,38.18,127313.0,36.1498,36.1877,36.1498,36.1687,127313.0
2019-03-18 15:40:00,38.19,38.25,38.17,38.25,196066.0,36.1782,36.235,36.1593,36.235,196066.0
2019-03-18 15:50:00,38.25,38.25,38.2,38.21,282111.0,36.235,36.235,36.1877,36.1971,282111.0
2019-03-19 09:30:00,38.4,38.4,38.25,38.3,83283.0,36.3771,36.3771,36.235,36.2824,83283.0
2019-03-19 09:40:00,38.3,38.44,38.28,38.43,66351.0,36.2824,36.415,36.2635,36.4056,66351.0
2019-03-19 09:50:00,38.43,38.43,38.32,38.35,41014.0,36.4056,36.4056,36.3014,36.3298,41014.0
2019-03-19 10:00:00,38.35,38.42,38.35,38.39,78313.0,36.3298,36.3961,36.3298,36.3677,78313.0
2019-03-19 10:10:00,38.38,38.38,38.35,38.36,25691.0,36.3582,36.3582,36.3298,36.3392,25691.0
2019-03-19 10:20:00,38.36,38.36,38.3,38.3,98496.0,36.3392,36.3392,36.2824,36.2824,98496.0
2019-03-19 10:30:00,38.3,38.37,38.28,38.35,39137.0,36.2824,36.3487,36.2635,36.3298,39137.0
2019-03-19 10:40:00,38.35,38.35,38.3,38.31,17153.0,36.3298,36.3298,36.2824,36.2919,17153.0
2019-03-19 10:50:00,38.31,38.31,38.24,38.24,53248.0,36.2919,36.2919,36.2256,36.2256,53248.0
2019-03-19 11:00:00,38.24,38.29,38.24,38.25,20478.0,36.2256,36.2729,36.2256,36.235,20478.0
2019-03-19 11:10:00,38.25,38.25,38.18,38.19,39662.0,36.235,36.235,36.1687,36.1782,39662.0
2019-03-19 11:20:00,38.2,38.22,38.18,38.19,61920.0,36.1877,36.2066,36.1687,36.1782,61920.0
2019-03-19 11:30:00,38.2,38.26,38.18,38.25,34253.0,36.1877,36.2445,36.1687,36.235,34253.0
2019-03-19 11:40:00,38.25,38.32,38.22,38.32,150611.0,36.235,36.3014,36.2066,36.3014,150611.0
2019-03-19 11:50:00,38.32,38.34,38.29,38.33,82615.0,36.3014,36.3203,36.2729,36.3108,82615.0
2019-03-19 12:00:00,38.34,38.4,38.33,38.39,64345.0,36.3203,36.3771,36.3108,36.3677,64345.0
2019-03-19 12:10:00,38.39,38.44,38.39,38.43,202343.0,36.3677,36.415,36.3677,36.4056,202343.0
2019-03-19 12:20:00,38.43,38.43,38.39,38.4,140868.0,36.4056,36.4056,36.3677,36.3771,140868.0
2019-03-19 12:30:00,38.39,38.4,38.31,38.31,134596.0,36.3677,36.3771,36.2919,36.2919,134596.0
2019-03-19 12:40:00,38.32,38.33,38.15,38.15,120831.0,36.3014,36.3108,36.1403,36.1403,120831.0
2019-03-19 12:50:00,38.15,38.19,38.12,38.18,67166.0,36.1403,36.1782,36.1119,36.1687,67166.0
2019-03-19 13:00:00,38.19,38.21,38.17,38.17,154836.0,36.1782,36.1971,36.1593,36.1593,154836.0
2019-03-19 13:10:00,38.17,38.2,38.16,38.18,40516.0,36.1593,36.1877,36.1498,36.1687,40516.0
2019-03-19 13:20:00,38.18,38.19,38.14,38.15,61988.0,36.1687,36.1782,36.1308,36.1403,61988.0
2019-03-19 13:30:00,38.15,38.16,38.13,38.13,34849.0,36.1403,36.1498,36.1214,36.1214,34849.0
2019-03-19 13:40:00,38.14,38.15,38.08,38.1,65610.0,36.1308,36.1403,36.074,36.0929,65610.0
2019-03-19 13:50:00,38.11,38.11,38.07,38.07,26387.0,36.1024,36.1024,36.0645,36.0645,26387.0
2019-03-19 14:00:00,38.07,38.08,38.05,38.05,71305.0,36.0645,36.074,36.0456,36.0456,71305.0
2019-03-19 14:10:00,38.05,38.05,38.0,38.02,21403.0,36.0456,36.0456,35.9982,36.0172,21403.0
2019-03-19 14:20:00,38.02,38.03,38.0,38.01,34215.0,36.0172,36.0266,35.9982,36.0077,34215.0
2019-03-19 14:30:00,38.02,38.02,37.97,37.99,20005.0,36.0172,36.0172,35.9698,35.9887,20005.0
2019-03-19 14:40:00,37.99,38.04,37.99,38.02,13045.0,35.9887,36.0361,35.9887,36.0172,13045.0
2019-03-19 14:50:00,38.01,38.01,37.94,37.95,29592.0,36.0077,36.0077,35.9414,35.9508,29592.0
2019-03-19 15:00:00,37.96,38.0,37.96,37.96,90415.0,35.9603,35.9982,35.9603,35.9603,90415.0
2019-03-19 15:10:00,37.96,37.96,37.88,37.89,50169.0,35.9603,35.9603,35.8845,35.894,50169.0
2019-03-19 15:20:00,37.89,37.89,37.81,37.82,70791.0,35.894,35.894,35.8182,35.8277,70791.0
2019-03-19 15:30:00,37.83,37.85,37.75,37.75,85584.0,35.8372,35.8561,35.7614,35.7614,85584.0
2019-03-19 15:40:00,37.75,37.76,37.69,37.76,163942.0,35.7614,35.7709,35.7045,35.7709,163942.0
2019-03-19 15:50:00,37.76,37.81,37.71,37.81,287759.0,35.7709,35.8182,35.7235,35.8182,287759.0
2019-03-20 09:30:00,37.73,37.84,37.7,37.72,91209.0,35.7424,35.8466,35.714,35.733,91209.0
2019-03-20 09:40:00,37.72,37.76,37.68,37.7,53528.0,35.733,35.7709,35.6951,35.714,53528.0
2019-03-20 09:50:00,37.7,37.71,37.55,37.57,39892.0,35.714,35.7235,35.5719,35.5909,39892.0
2019-03-20 10:00:00,37.58,37.66,37.57,37.65,38526.0,35.6003,35.6761,35.5909,35.6666,38526.0
2019-03-20 10:10:00,37.64,37.64,37.52,37.53,18212.0,35.6572,35.6572,35.5435,35.553,18212.0
2019-03-20 10:20:00,37.53,37.55,37.48,37.52,32999.0,35.553,35.5719,35.5056,35.5435,32999.0
2019-03-20 10:30:00,37.52,37.53,37.48,37.5,35386.0,35.5435,35.553,35.5056,35.5246,35386.0
2019-03-20 10:40:00,37.5,37.53,37.47,37.53,48795.0,35.5246,35.553,35.4961,35.553,48795.0
2019-03-20 10:50:00,37.53,37.54,37.51,37.52,16377.0,35.553,35.5624,35.534,35.5435,16377.0
2019-03-20 11:00:00,37.53,37.58,37.5,37.52,40967.0,35.553,35.6003,35.5246,35.5435,40967.0
2019-03-20 11:10:00,37.52,37.52,37.47,37.5,23367.0,35.5435,35.5435,35.4961,35.5246,23367.0
2019-03-20 11:20:00,37.49,37.49,37.43,37.43,66127.0,35.5151,35.5151,35.4582,35.4582,66127.0
2019-03-20 11:30:00,37.43,37.44,37.36,37.36,15554.0,35.4582,35.4677,35.3919,35.3919,15554.0
2019-03-20 11:40:00,37.36,37.36,37.22,37.22,28945.0,35.3919,35.3919,35.2593,35.2593,28945.0
2019-03-20 11:50:00,37.22,37.23,37.12,37.15,47184.0,35.2593,35.2688,35.1646,35.193,47184.0
2019-03-20 12:00:00,37.15,37.24,37.15,37.24,25073.0,35.193,35.2782,35.193,35.2782,25073.0
2019-03-20 12:10:00,37.24,37.24,37.2,37.2,37963.0,35.2782,35.2782,35.2404,35.2404,37963.0
2019-03-20 12:20:00,37.2,37.21,37.14,37.16,111908.0,35.2404,35.2498,35.1835,35.2025,111908.0
2019-03-20 12:30:00,37.15,37.16,37.06,37.12,104729.0,35.193,35.2025,35.1077,35.1646,104729.0
2019-03-20 12:40:00,37.13,37.19,37.13,37.18,19195.0,35.174,35.2309,35.174,35.2214,19195.0
2019-03-20 12:50:00,37.18,37.24,37.16,37.24,27175.0,35.2214,35.2782,35.2025,35.2782,27175.0
2019-03-20 13:00:00,37.23,37.27,37.22,37.26,32662.0,35.2688,35.3067,35.2593,35.2972,32662.0
2019-03-20 13:10:00,37.26,37.31,37.26,37.29,19285.0,35.2972,35.3446,35.2972,35.3256,19285.0
2019-03-20 13:20:00,37.29,37.29,37.27,37.28,30549.0,35.3256,35.3256,35.3067,35.3161,30549.0
2019-03-20 13:30:00,37.29,37.34,37.28,37.33,45214.0,35.3256,35.373,35.3161,35.3635,45214.0
2019-03-20 13:40:00,37.33,37.35,37.32,37.35,23069.0,35.3635,35.3825,35.354,35.3825,23069.0
2019-03-20 13:50:00,37.34,37.46,37.34,37.43,67092.0,35.373,35.4867,35.373,35.4582,67092.0
2019-03-20 14:00:00,37.44,37.78,37.44,37.76,331293.0,35.4677,35.7898,35.4677,35.7709,331293.0
2019-03-20 14:10:00,37.77,37.8,37.65,37.66,243700.0,35.7803,35.8087,35.6666,35.6761,243700.0
2019-03-20 14:20:00,37.66,37.8,37.65,37.8,85935.0,35.6761,35.8087,35.6666,35.8087,85935.0
2019-03-20 14:30:00,37.81,37.91,37.81,37.88,112415.0,35.8182,35.913,35.8182,35.8845,112415.0
2019-03-20 14:40:00,37.88,37.94,37.85,37.92,72687.0,35.8845,35.9414,35.8561,35.9224,72687.0
2019-03-20 14:50:00,37.92,37.96,37.85,37.88,63736.0,35.9224,35.9603,35.8561,35.8845,63736.0
2019-03-20 15:00:00,37.88,37.98,37.81,37.83,108373.0,35.8845,35.9793,35.8182,35.8372,108373.0
2019-03-20 15:10:00,37.85,37.92,37.84,37.87,749538.0,35.8561,35.9224,35.8466,35.8751,749538.0
2019-03-20 15:20:00,37.88,37.88,37.72,37.75,79461.0,35.8845,35.8845,35.733,35.7614,79461.0
2019-03-20 15:30:00,37.75,37.75,37.6,37.61,91915.0,35.7614,35.7614,35.6193,35.6288,91915.0
2019-03-20 15:40:00,37.6,37.66,37.57,37.63,247764.0,35.6193,35.6761,35.5909,35.6477,247764.0
2019-03-20 15:50:00,37.62,37.62,37.54,37.57,313311.0,35.6382,35.6382,35.5624,35.5909,313311.0
2019-03-21 09:30:00,37.53,37.94,37.53,37.89,304607.0,35.553,35.9414,35.553,35.894,304607.0
2019-03-21 09:40:00,37.88,37.96,37.84,37.95,87989.0,35.8845,35.9603,35.8466,35.9508,87989.0
2019-03-21 09:50:00,37.95,38.0,37.9,37.93,74162.0,35.9508,35.9982,35.9035,35.9319,74162.0
2019-03-21 10:00:00,37.93,38.05,37.92,38.01,127676.0,35.9319,36.0456,35.9224,36.0077,127676.0
2019-03-21 10:10:00,38.02,38.02,37.96,37.99,73254.0,36.0172,36.0172,35.9603,35.9887,73254.0
2019-03-21 10:20:00,37.99,38.07,37.98,38.02,93459.0,35.9887,36.0645,35.9793,36.0172,93459.0
2019-03-21 10:30:00,38.02,38.06,37.99,38.05,136285.0,36.0172,36.0551,35.9887,36.0456,136285.0
2019-03-21 10:40:00,38.06,38.09,38.03,38.08,88822.0,36.0551,36.0835,36.0266,36.074,88822.0
2019-03-21 10:50:00,38.08,38.18,38.07,38.17,138863.0,36.074,36.1687,36.0645,36.1593,138863.0
2019-03-21 11:00:00,38.17,38.31,38.16,38.22,176468.0,36.1593,36.2919,36.1498,36.2066,176468.0
2019-03-21 11:10:00,38.22,38.22,38.17,38.21,201955.0,36.2066,36.2066,36.1593,36.1971,201955.0
2019-03-21 11:20:00,38.21,38.25,38.2,38.22,61109.0,36.1971,36.235,36.1877,36.2066,61109.0
2019-03-21 11:30:00,38.21,38.3,38.19,38.28,178265.0,36.1971,36.2824,36.1782,36.2635,178265.0
2019-03-21 11:40:00,38.28,38.38,38.27,38.38,93032.0,36.2635,36.3582,36.254,36.3582,93032.0
2019-03-21 11:50:00,38.38,38.46,38.37,38.46,89620.0,36.3582,36.434,36.3487,36.434,89620.0
2019-03-21 12:00:00,38.45,38.45,38.38,38.38,167989.0,36.4245,36.4245,36.3582,36.3582,167989.0
2019-03-21 12:10:00,38.39,38.47,38.39,38.43,38206.0,36.3677,36.4435,36.3677,36.4056,38206.0
2019-03-21 12:20:00,38.42,38.45,38.36,38.36,73184.0,36.3961,36.4245,36.3392,36.3392,73184.0
2019-03-21 12:30:00,38.37,38.37,38.29,38.3,90850.0,36.3487,36.3487,36.2729,36.2824,90850.0
2019-03-21 12:40:00,38.3,38.36,38.3,38.33,140941.0,36.2824,36.3392,36.2824,36.3108,140941.0
2019-03-21 12:50:00,38.34,38.34,38.3,38.31,48100.0,36.3203,36.3203,36.2824,36.2919,48100.0
2019-03-21 13:00:00,38.32,38.38,38.31,38.37,49625.0,36.3014,36.3582,36.2919,36.3487,49625.0
2019-03-21 13:10:00,38.37,38.37,38.32,38.32,29216.0,36.3487,36.3487,36.3014,36.3014,29216.0
2019-03-21 13:20:00,38.31,38.36,38.29,38.36,45083.0,36.2919,36.3392,36.2729,36.3392,45083.0
2019-03-21 13:30:00,38.37,38.38,38.28,38.29,31913.0,36.3487,36.3582,36.2635,36.2729,31913.0
2019-03-21 13:40:00,38.3,38.34,38.3,38.34,39512.0,36.2824,36.3203,36.2824,36.3203,39512.0
2019-03-21 13:50:00,38.34,38.36,38.3,38.3,41955.0,36.3203,36.3392,36.2824,36.2824,41955.0
2019-03-21 14:00:00,38.3,38.34,38.3,38.34,24567.0,36.2824,36.3203,36.2824,36.3203,24567.0
2019-03-21 14:10:00,38.34,38.36,38.32,38.34,35868.0,36.3203,36.3392,36.3014,36.3203,35868.0
2019-03-21 14:20:00,38.35,38.36,38.32,38.34,38483.0,36.3298,36.3392,36.3014,36.3203,38483.0
2019-03-21 14:30:00,38.34,38.4,38.34,38.4,30071.0,36.3203,36.3771,36.3203,36.3771,30071.0
2019-03-21 14:40:00,38.39,38.43,38.38,38.43,64317.0,36.3677,36.4056,36.3582,36.4056,64317.0
2019-03-21 14:50:00,38.43,38.44,38.34,38.34,109621.0,36.4056,36.415,36.3203,36.3203,109621.0
2019-03-21 15:00:00,38.34,38.43,38.33,38.38,43151.0,36.3203,36.4056,36.3108,36.3582,43151.0
2019-03-21 15:10:00,38.38,38.38,38.28,38.3,49607.0,36.3582,36.3582,36.2635,36.2824,49607.0
2019-03-21 15:20:00,38.31,38.37,38.3,38.31,84165.0,36.2919,36.3487,36.2824,36.2919,84165.0
2019-03-21 15:30:00,38.32,38.36,38.29,38.33,97814.0,36.3014,36.3392,36.2729,36.3108,97814.0
2019-03-21 15:40:00,38.32,38.37,38.3,38.3,112098.0,36.3014,36.3487,36.2824,36.2824,112098.0
2019-03-21 15:50:00,38.3,38.34,38.29,38.31,417843.0,36.2824,36.3203,36.2729,36.2919,417843.0
2019-03-22 09:30:00,38.17,38.27,38.07,38.11,233893.0,36.1593,36.254,36.0645,36.1024,233893.0
2019-03-22 09:40:00,38.12,38.17,38.0,38.0,106894.0,36.1119,36.1593,35.9982,35.9982,106894.0
2019-03-22 09:50:00,38.01,38.06,37.94,37.99,111373.0,36.0077,36.0551,35.9414,35.9887,111373.0
2019-03-22 10:00:00,37.99,38.21,37.99,38.18,489858.0,35.9887,36.1971,35.9887,36.1687,489858.0
2019-03-22 10:10:00,38.18,38.31,38.14,38.3,289717.0,36.1687,36.2919,36.1308,36.2824,289717.0
2019-03-22 10:20:00,38.29,38.42,38.21,38.22,530498.0,36.2729,36.3961,36.1971,36.2066,530498.0
2019-03-22 10:30:00,38.22,38.31,38.22,38.27,98072.0,36.2066,36.2919,36.2066,36.254,98072.0
2019-03-22 10:40:00,38.26,38.26,38.15,38.15,79931.0,36.2445,36.2445,36.1403,36.1403,79931.0
2019-03-22 10:50:00,38.15,38.18,38.08,38.08,61189.0,36.1403,36.1687,36.074,36.074,61189.0
2019-03-22 11:00:00,38.07,38.09,37.99,38.0,155416.0,36.0645,36.0835,35.9887,35.9982,155416.0
2019-03-22 11:10:00,38.01,38.08,37.96,38.05,63883.0,36.0077,36.074,35.9603,36.0456,63883.0
2019-03-22 11:20:00,38.05,38.06,37.95,37.99,47365.0,36.0456,36.0551,35.9508,35.9887,47365.0
2019-03-22 11:30:00,37.98,38.0,37.89,37.9,68468.0,35.9793,35.9982,35.894,35.9035,68468.0
2019-03-22 11:40:00,37.9,37.92,37.87,37.89,64224.0,35.9035,35.9224,35.8751,35.894,64224.0
2019-03-22 11:50:00,37.88,37.89,37.74,37.74,47279.0,35.8845,35.894,35.7519,35.7519,47279.0
2019-03-22 12:00:00,37.74,37.82,37.73,37.76,96440.0,35.7519,35.8277,35.7424,35.7709,96440.0
2019-03-22 12:10:00,37.75,37.78,37.72,37.74,37536.0,35.7614,35.7898,35.733,35.7519,37536.0
2019-03-22 12:20:00,37.75,37.8,37.71,37.73,62493.0,35.7614,35.8087,35.7235,35.7424,62493.0
2019-03-22 12:30:00,37.72,37.78,37.72,37.73,168045.0,35.733,35.7898,35.733,35.7424,168045.0
2019-03-22 12:40:00,37.72,37.74,37.66,37.71,51028.0,35.733,35.7519,35.6761,35.7235,51028.0
2019-03-22 12:50:00,37.7,37.82,37.7,37.82,72392.0,35.714,35.8277,35.714,35.8277,72392.0
2019-03-22 13:00:00,37.82,37.9,37.81,37.89,34300.0,35.8277,35.9035,35.8182,35.894,34300.0
2019-03-22 13:10:00,37.89,37.91,37.85,37.87,37429.0,35.894,35.913,35.8561,35.8751,37429.0
2019-03-22 13:20:00,37.88,37.88,37.83,37.86,44126.0,35.8845,35.8845,35.8372,35.8656,44126.0
2019-03-22 13:30:00,37.86,37.92,37.86,37.87,62044.0,35.8656,35.9224,35.8656,35.8751,62044.0
2019-03-22 13:40:00,37.87,37.91,37.87,37.89,55181.0,35.8751,35.913,35.8751,35.894,55181.0
2019-03-22 13:50:00,37.89,37.91,37.79,37.81,91094.0,35.894,35.913,35.7993,35.8182,91094.0
2019-03-22 14:00:00,37.81,37.88,37.81,37.86,25767.0,35.8182,35.8845,35.8182,35.8656,25767.0
2019-03-22 14:10:00,37.87,37.98,37.87,37.97,51576.0,35.8751,35.9793,35.8751,35.9698,51576.0
2019-03-22 14:20:00,37.97,38.0,37.92,37.93,42995.0,35.9698,35.9982,35.9224,35.9319,42995.0
2019-03-22 14:30:00,37.93,37.94,37.89,37.91,50674.0,35.9319,35.9414,35.894,35.913,50674.0
2019-03-22 14:40:00,37.91,37.96,37.9,37.95,54574.0,35.913,35.9603,35.9035,35.9508,54574.0
2019-03-22 14:50:00,37.94,37.98,37.94,37.95,58163.0,35.9414,35.9793,35.9414,35.9508,58163.0
2019-03-22 15:00:00,37.96,38.0,37.91,37.92,200055.0,35.9603,35.9982,35.913,35.9224,200055.0
2019-03-22 15:10:00,37.93,37.93,37.85,37.88,256244.0,35.9319,35.9319,35.8561,35.8845,256244.0
2019-03-22 15:20:00,37.88,37.91,37.86,37.86,202430.0,35.8845,35.913,35.8656,35.8656,202430.0
2019-03-22 15:30:00,37.85,37.87,37.77,37.77,313134.0,35.8561,35.8751,35.7803,35.7803,313134.0
2019-03-22 15:40:00,37.76,37.8,37.72,37.78,390862.0,35.7709,35.8087,35.733,35.7898,390862.0
2019-03-22 15:50:00,37.78,37.78,37.68,37.69,343183.0,35.7898,35.7898,35.6951,35.7045,343183.0
2019-03-25 09:30:00,37.68,37.95,37.65,37.94,124007.0,35.6951,35.9508,35.6666,35.9414,124007.0
2019-03-25 09:40:00,37.92,37.93,37.78,37.8,56519.0,35.9224,35.9319,35.7898,35.8087,56519.0
2019-03-25 09:50:00,37.81,37.94,37.81,37.87,48022.0,35.8182,35.9414,35.8182,35.8751,48022.0
2019-03-25 10:00:00,37.86,37.88,37.77,37.79,52565.0,35.8656,35.8845,35.7803,35.7993,52565.0
2019-03-25 10:10:00,37.79,37.84,37.73,37.83,122866.0,35.7993,35.8466,35.7424,35.8372,122866.0
2019-03-25 10:20:00,37.83,37.89,37.78,37.88,109244.0,35.8372,35.894,35.7898,35.8845,109244.0
2019-03-25 10:30:00,37.88,37.96,37.88,37.93,93537.0,35.8845,35.9603,35.8845,35.9319,93537.0
2019-03-25 10:40:00,37.93,37.99,37.92,37.99,53334.0,35.9319,35.9887,35.9224,35.9887,53334.0
2019-03-25 10:50:00,38.0,38.13,38.0,38.09,206727.0,35.9982,36.1214,35.9982,36.0835,206727.0
2019-03-25 11:00:00,38.09,38.12,38.08,38.1,52291.0,36.0835,36.1119,36.074,36.0929,52291.0
2019-03-25 11:10:00,38.1,38.23,38.07,38.22,58407.0,36.0929,36.2161,36.0645,36.2066,58407.0
2019-03-25 11:20:00,38.22,38.41,38.22,38.39,69888.0,36.2066,36.3866,36.2066,36.3677,69888.0
2019-03-25 11:30:00,38.39,38.39,38.26,38.26,107289.0,36.3677,36.3677,36.2445,36.2445,107289.0
2019-03-25 11:40:00,38.27,38.27,38.18,38.18,47288.0,36.254,36.254,36.1687,36.1687,47288.0
2019-03-25 11:50:00,38.17,38.22,38.16,38.18,54061.0,36.1593,36.2066,36.1498,36.1687,54061.0
2019-03-25 12:00:00,38.18,38.25,38.16,38.24,39243.0,36.1687,36.235,36.1498,36.2256,39243.0
2019-03-25 12:10:00,38.24,38.24,38.19,38.24,35630.0,36.2256,36.2256,36.1782,36.2256,35630.0
2019-03-25 12:20:00,38.25,38.28,38.2,38.2,46806.0,36.235,36.2635,36.1877,36.1877,46806.0
2019-03-25 12:30:00,38.19,38.21,38.1,38.1,75896.0,36.1782,36.1971,36.0929,36.0929,75896.0
2019-03-25 12:40:00,38.1,38.12,38.06,38.11,32466.0,36.0929,36.1119,36.0551,36.1024,32466.0
2019-03-25 12:50:00,38.11,38.25,38.11,38.25,78449.0,36.1024,36.235,36.1024,36.235,78449.0
2019-03-25 13:00:00,38.25,38.26,38.14,38.14,92725.0,36.235,36.2445,36.1308,36.1308,92725.0
2019-03-25 13:10:00,38.15,38.22,38.14,38.16,71479.0,36.1403,36.2066,36.1308,36.1498,71479.0
2019-03-25 13:20:00,38.16,38.21,38.15,38.2,104860.0,36.1498,36.1971,36.1403,36.1877,104860.0
2019-03-25 13:30:00,38.19,38.2,38.16,38.17,24376.0,36.1782,36.1877,36.1498,36.1593,24376.0
2019-03-25 13:40:00,38.17,38.18,38.06,38.07,63007.0,36.1593,36.1687,36.0551,36.0645,63007.0
2019-03-25 13:50:00,38.08,38.12,38.03,38.04,50735.0,36.074,36.1119,36.0266,36.0361,50735.0
2019-03-25 14:00:00,38.04,38.06,38.02,38.03,39405.0,36.0361,36.0551,36.0172,36.0266,39405.0
2019-03-25 14:10:00,38.03,38.1,38.02,38.04,67804.0,36.0266,36.0929,36.0172,36.0361,67804.0
2019-03-25 14:20:00,38.05,38.09,38.04,38.09,28560.0,36.0456,36.0835,36.0361,36.0835,28560.0
2019-03-25 14:30:00,38.09,38.11,38.08,38.09,42845.0,36.0835,36.1024,36.074,36.0835,42845.0
2019-03-25 14:40:00,38.09,38.17,38.09,38.13,45106.0,36.0835,36.1593,36.0835,36.1214,45106.0
2019-03-25 14:50:00,38.13,38.16,38.1,38.16,37063.0,36.1214,36.1498,36.0929,36.1498,37063.0
2019-03-25 15:00:00,38.16,38.2,38.14,38.16,38421.0,36.1498,36.1877,36.1308,36.1498,38421.0
2019-03-25 15:10:00,38.15,38.2,38.14,38.14,65244.0,36.1403,36.1877,36.1308,36.1308,65244.0
2019-03-25 15:20:00,38.14,38.24,38.13,38.19,97430.0,36.1308,36.2256,36.1214,36.1782,97430.0
2019-03-25 15:30:00,38.19,38.21,38.17,38.17,112068.0,36.1782,36.1971,36.1593,36.1593,112068.0
2019-03-25 15:40:00,38.17,38.25,38.15,38.16,455124.0,36.1593,36.235,36.1403,36.1498,455124.0
2019-03-25 15:50:00,38.17,38.21,38.15,38.17,676232.0,36.1593,36.1971,36.1403,36.1593,676232.0
2019-03-26 09:30:00,38.33,38.4,38.22,38.33,182152.0,36.3108,36.3771,36.2066,36.3108,182152.0
2019-03-26 09:40:00,38.34,38.47,38.3,38.31,142287.0,36.3203,36.4435,36.2824,36.2919,142287.0
2019-03-26 09:50:00,38.3,38.3,38.16,38.23,183793.0,36.2824,36.2824,36.1498,36.2161,183793.0
2019-03-26 10:00:00,38.22,38.23,38.07,38.07,345186.0,36.2066,36.2161,36.0645,36.0645,345186.0
2019-03-26 10:10:00,38.07,38.17,38.05,38.15,80911.0,36.0645,36.1593,36.0456,36.1403,80911.0
2019-03-26 10:20:00,38.15,38.17,38.08,38.14,174885.0,36.1403,36.1593,36.074,36.1308,174885.0
2019-03-26 10:30:00,38.14,38.14,38.07,38.13,64106.0,36.1308,36.1308,36.0645,36.1214,64106.0
2019-03-26 10:40:00,38.13,38.26,38.12,38.26,48812.0,36.1214,36.2445,36.1119,36.2445,48812.0
2019-03-26 10:50:00,38.26,38.3,38.26,38.27,49704.0,36.2445,36.2824,36.2445,36.254,49704.0
2019-03-26 11:00:00,38.27,38.3,38.27,38.27,34547.0,36.254,36.2824,36.254,36.254,34547.0
2019-03-26 11:10:00,38.27,38.27,38.14,38.14,58702.0,36.254,36.254,36.1308,36.1308,58702.0
2019-03-26 11:20:00,38.14,38.18,38.1,38.17,36710.0,36.1308,36.1687,36.0929,36.1593,36710.0
2019-03-26 11:30:00,38.17,38.19,38.11,38.17,20548.0,36.1593,36.1782,36.1024,36.1593,20548.0
2019-03-26 11:40:00,38.17,38.2,38.11,38.12,44319.0,36.1593,36.1877,36.1024,36.1119,44319.0
2019-03-26 11:50:00,38.12,38.12,38.04,38.07,43595.0,36.1119,36.1119,36.0361,36.0645,43595.0
2019-03-26 12:00:00,38.07,38.1,38.04,38.05,46142.0,36.0645,36.0929,36.0361,36.0456,46142.0
2019-03-26 12:10:00,38.05,38.07,38.03,38.06,83563.0,36.0456,36.0645,36.0266,36.0551,83563.0
2019-03-26 12:20:00,38.07,38.08,37.97,37.99,24192.0,36.0645,36.074,35.9698,35.9887,24192.0
2019-03-26 12:30:00,37.99,38.0,37.95,37.95,40644.0,35.9887,35.9982,35.9508,35.9508,40644.0
2019-03-26 12:40:00,37.94,37.98,37.92,37.94,46494.0,35.9414,35.9793,35.9224,35.9414,46494.0
2019-03-26 12:50:00,37.94,38.02,37.94,38.01,26976.0,35.9414,36.0172,35.9414,36.0077,26976.0
2019-03-26 13:00:00,38.01,38.05,38.0,38.03,44142.0,36.0077,36.0456,35.9982,36.0266,44142.0
2019-03-26 13:10:00,38.04,38.09,38.04,38.09,25351.0,36.0361,36.0835,36.0361,36.0835,25351.0
2019-03-26 13:20:00,38.09,38.09,38.05,38.05,53546.0,36.0835,36.0835,36.0456,36.0456,53546.0
2019-03-26 13:30:00,38.04,38.04,37.97,37.99,25208.0,36.0361,36.0361,35.9698,35.9887,25208.0
2019-03-26 13:40:00,37.98,38.02,37.97,38.0,16686.0,35.9793,36.0172,35.9698,35.9982,16686.0
2019-03-26 13:50:00,38.0,38.01,37.95,37.96,26983.0,35.9982,36.0077,35.9508,35.9603,26983.0
2019-03-26 14:00:00,37.96,37.98,37.94,37.97,74828.0,35.9603,35.9793,35.9414,35.9698,74828.0
2019-03-26 14:10:00,37.96,38.01,37.93,38.01,59587.0,35.9603,36.0077,35.9319,36.0077,59587.0
2019-03-26 14:20:00,38.0,38.0,37.97,37.97,42311.0,35.9982,35.9982,35.9698,35.9698,42311.0
2019-03-26 14:30:00,37.96,38.0,37.94,38.0,81754.0,35.9603,35.9982,35.9414,35.9982,81754.0
2019-03-26 14:40:00,38.0,38.08,37.99,38.07,32977.0,35.9982,36.074,35.9887,36.0645,32977.0
2019-03-26 14:50:00,38.07,38.11,38.04,38.11,27558.0,36.0645,36.1024,36.0361,36.1024,27558.0
2019-03-26 15:00:00,38.11,38.14,38.1,38.12,48456.0,36.1024,36.1308,36.0929,36.1119,48456.0
2019-03-26 15:10:00,38.12,38.15,38.11,38.11,38921.0,36.1119,36.1403,36.1024,36.1024,38921.0
2019-03-26 15:20:00,38.1,38.15,38.09,38.12,76257.0,36.0929,36.1403,36.0835,36.1119,76257.0
2019-03-26 15:30:00,38.11,38.14,38.1,38.13,124092.0,36.1024,36.1308,36.0929,36.1214,124092.0
2019-03-26 15:40:00,38.12,38.13,38.08,38.13,161513.0,36.1119,36.1214,36.074,36.1214,161513.0
2019-03-26 15:50:00,38.13,38.23,38.12,38.22,568925.0,36.1214,36.2161,36.1119,36.2066,568925.0
2019-03-27 09:30:00,38.5,38.76,38.49,38.62,358280.0,36.4719,36.7182,36.4624,36.5856,358280.0
2019-03-27 09:40:00,38.62,38.72,38.5,38.6,272265.0,36.5856,36.6803,36.4719,36.5666,272265.0
2019-03-27 09:50:00,38.6,38.69,38.41,38.42,556361.0,36.5666,36.6519,36.3866,36.3961,556361.0
2019-03-27 10:00:00,38.43,38.54,38.37,38.54,431460.0,36.4056,36.5098,36.3487,36.5098,431460.0
2019-03-27 10:10:00,38.54,38.6,38.46,38.6,208818.0,36.5098,36.5666,36.434,36.5666,208818.0
2019-03-27 10:20:00,38.6,38.78,38.58,38.68,526288.0,36.5666,36.7371,36.5477,36.6424,526288.0
2019-03-27 10:30:00,38.68,38.68,38.53,38.53,154322.0,36.6424,36.6424,36.5003,36.5003,154322.0
2019-03-27 10:40:00,38.52,38.55,38.4,38.44,206681.0,36.4908,36.5192,36.3771,36.415,206681.0
2019-03-27 10:50:00,38.43,38.48,38.37,38.48,131813.0,36.4056,36.4529,36.3487,36.4529,131813.0
2019-03-27 11:00:00,38.47,38.54,38.4,38.54,215724.0,36.4435,36.5098,36.3771,36.5098,215724.0
2019-03-27 11:10:00,38.53,38.67,38.5,38.66,289190.0,36.5003,36.6329,36.4719,36.6234,289190.0
2019-03-27 11:20:00,38.66,38.79,38.65,38.66,231433.0,36.6234,36.7466,36.614,36.6234,231433.0
2019-03-27 11:30:00,38.66,38.67,38.44,38.63,769382.0,36.6234,36.6329,36.415,36.595,769382.0
2019-03-27 11:40:00,38.63,38.66,38.39,38.45,295777.0,36.595,36.6234,36.3677,36.4245,295777.0
2019-03-27 11:50:00,38.44,38.59,38.41,38.56,205490.0,36.415,36.5571,36.3866,36.5287,205490.0
2019-03-27 12:00:00,38.56,38.64,38.54,38.61,253894.0,36.5287,36.6045,36.5098,36.5761,253894.0
2019-03-27 12:10:00,38.61,38.65,38.56,38.57,59658.0,36.5761,36.614,36.5287,36.5382,59658.0
2019-03-27 12:20:00,38.57,38.63,38.57,38.62,95033.0,36.5382,36.595,36.5382,36.5856,95033.0
2019-03-27 12:30:00,38.61,38.64,38.54,38.58,50340.0,36.5761,36.6045,36.5098,36.5477,50340.0
2019-03-27 12:40:00,38.57,38.63,38.5,38.6,82646.0,36.5382,36.595,36.4719,36.5666,82646.0
2019-03-27 12:50:00,38.6,38.65,38.58,38.59,48895.0,36.5666,36.614,36.5477,36.5571,48895.0
2019-03-27 13:00:00,38.59,38.6,38.52,38.52,39647.0,36.5571,36.5666,36.4908,36.4908,39647.0
2019-03-27 13:10:00,38.52,38.66,38.52,38.6,34438.0,36.4908,36.6234,36.4908,36.5666,34438.0
2019-03-27 13:20:00,38.6,38.66,38.59,38.6,22138.0,36.5666,36.6234,36.5571,36.5666,22138.0
2019-03-27 13:30:00,38.6,38.64,38.53,38.56,31119.0,36.5666,36.6045,36.5003,36.5287,31119.0
2019-03-27 13:40:00,38.57,38.62,38.57,38.6,27242.0,36.5382,36.5856,36.5382,36.5666,27242.0
2019-03-27 13:50:00,38.6,38.65,38.6,38.64,36280.0,36.5666,36.614,36.5666,36.6045,36280.0
2019-03-27 14:00:00,38.65,38.67,38.62,38.63,39053.0,36.614,36.6329,36.5856,36.595,39053.0
2019-03-27 14:10:00,38.64,38.69,38.61,38.61,25519.0,36.6045,36.6519,36.5761,36.5761,25519.0
2019-03-27 14:20:00,38.62,38.65,38.59,38.64,40094.0,36.5856,36.614,36.5571,36.6045,40094.0
2019-03-27 14:30:00,38.63,38.66,38.53,38.53,31927.0,36.595,36.6234,36.5003,36.5003,31927.0
2019-03-27 14:40:00,38.54,38.55,38.5,38.53,24632.0,36.5098,36.5192,36.4719,36.5003,24632.0
2019-03-27 14:50:00,38.54,38.55,38.49,38.49,31134.0,36.5098,36.5192,36.4624,36.4624,31134.0
2019-03-27 15:00:00,38.49,38.51,38.44,38.47,67059.0,36.4624,36.4813,36.415,36.4435,67059.0
2019-03-27 15:10:00,38.47,38.51,38.46,38.5,38883.0,36.4435,36.4813,36.434,36.4719,38883.0
2019-03-27 15:20:00,38.51,38.56,38.48,38.55,46281.0,36.4813,36.5287,36.4529,36.5192,46281.0
2019-03-27 15:30:00,38.55,38.61,38.55,38.6,133080.0,36.5192,36.5761,36.5192,36.5666,133080.0
2019-03-27 15:40:00,38.6,38.64,38.6,38.62,156521.0,36.5666,36.6045,36.5666,36.5856,156521.0
2019-03-27 15:50:00,38.63,38.64,38.53,38.57,417592.0,36.595,36.6045,36.5003,36.5382,417592.0
2019-03-28 09:30:00,38.66,38.77,38.62,38.71,136000.0,36.6234,36.7276,36.5856,36.6708,136000.0
2019-03-28 09:40:00,38.71,38.78,38.67,38.74,327283.0,36.6708,36.7371,36.6329,36.6992,327283.0
2019-03-28 09:50:00,38.75,38.85,38.71,38.85,119664.0,36.7087,36.8034,36.6708,36.8034,119664.0
2019-03-28 10:00:00,38.86,38.86,38.7,38.74,172635.0,36.8129,36.8129,36.6613,36.6992,172635.0
2019-03-28 10:10:00,38.74,38.75,38.63,38.64,351800.0,36.6992,36.7087,36.595,36.6045,351800.0
2019-03-28 10:20:00,38.65,38.69,38.6,38.64,147869.0,36.614,36.6519,36.5666,36.6045,147869.0
2019-03-28 10:30:00,38.64,38.68,38.59,38.6,180416.0,36.6045,36.6424,36.5571,36.5666,180416.0
2019-03-28 10:40:00,38.6,38.67,38.59,38.66,98420.0,36.5666,36.6329,36.5571,36.6234,98420.0
2019-03-28 10:50:00,38.66,38.67,38.61,38.62,84918.0,36.6234,36.6329,36.5761,36.5856,84918.0
2019-03-28 11:00:00,38.63,38.63,38.51,38.51,86350.0,36.595,36.595,36.4813,36.4813,86350.0
2019-03-28 11:10:00,38.52,38.52,38.46,38.48,81726.0,36.4908,36.4908,36.434,36.4529,81726.0
2019-03-28 11:20:00,38.48,38.51,38.38,38.39,183675.0,36.4529,36.4813,36.3582,36.3677,183675.0
2019-03-28 11:30:00,38.39,38.4,38.29,38.35,189383.0,36.3677,36.3771,36.2729,36.3298,189383.0
2019-03-28 11:40:00,38.34,38.4,38.31,38.39,324492.0,36.3203,36.3771,36.2919,36.3677,324492.0
2019-03-28 11:50:00,38.4,38.41,38.34,38.4,103802.0,36.3771,36.3866,36.3203,36.3771,103802.0
2019-03-28 12:00:00,38.39,38.4,38.33,38.34,87324.0,36.3677,36.3771,36.3108,36.3203,87324.0
2019-03-28 12:10:00,38.33,38.33,38.3,38.33,58911.0,36.3108,36.3108,36.2824,36.3108,58911.0
2019-03-28 12:20:00,38.34,38.44,38.34,38.44,128142.0,36.3203,36.415,36.3203,36.415,128142.0
2019-03-28 12:30:00,38.45,38.48,38.41,38.46,32053.0,36.4245,36.4529,36.3866,36.434,32053.0
2019-03-28 12:40:00,38.47,38.5,38.46,38.47,38883.0,36.4435,36.4719,36.434,36.4435,38883.0
2019-03-28 12:50:00,38.47,38.57,38.47,38.57,19300.0,36.4435,36.5382,36.4435,36.5382,19300.0
2019-03-28 13:00:00,38.57,38.61,38.56,38.58,36286.0,36.5382,36.5761,36.5287,36.5477,36286.0
2019-03-28 13:10:00,38.59,38.61,38.58,38.59,21663.0,36.5571,36.5761,36.5477,36.5571,21663.0
2019-03-28 13:20:00,38.59,38.61,38.57,38.58,23474.0,36.5571,36.5761,36.5382,36.5477,23474.0
2019-03-28 13:30:00,38.58,38.6,38.56,38.57,30464.0,36.5477,36.5666,36.5287,36.5382,30464.0
2019-03-28 13:40:00,38.57,38.57,38.53,38.55,24107.0,36.5382,36.5382,36.5003,36.5192,24107.0
2019-03-28 13:50:00,38.55,38.57,38.54,38.56,38682.0,36.5192,36.5382,36.5098,36.5287,38682.0
2019-03-28 14:00:00,38.57,38.62,38.54,38.6,39989.0,36.5382,36.5856,36.5098,36.5666,39989.0
2019-03-28 14:10:00,38.6,38.63,38.6,38.62,32126.0,36.5666,36.595,36.5666,36.5856,32126.0
2019-03-28 14:20:00,38.62,38.62,38.57,38.57,99196.0,36.5856,36.5856,36.5382,36.5382,99196.0
2019-03-28 14:30:00,38.57,38.57,38.53,38.55,70532.0,36.5382,36.5382,36.5003,36.5192,70532.0
2019-03-28 14:40:00,38.55,38.57,38.53,38.53,79428.0,36.5192,36.5382,36.5003,36.5003,79428.0
2019-03-28 14:50:00,38.53,38.55,38.5,38.52,54783.0,36.5003,36.5192,36.4719,36.4908,54783.0
2019-03-28 15:00:00,38.52,38.57,38.5,38.55,60766.0,36.4908,36.5382,36.4719,36.5192,60766.0
2019-03-28 15:10:00,38.55,38.57,38.54,38.57,50528.0,36.5192,36.5382,36.5098,36.5382,50528.0
2019-03-28 15:20:00,38.57,38.63,38.56,38.57,169985.0,36.5382,36.595,36.5287,36.5382,169985.0
2019-03-28 15:30:00,38.57,38.61,38.56,38.59,132704.0,36.5382,36.5761,36.5287,36.5571,132704.0
2019-03-28 15:40:00,38.59,38.6,38.54,38.54,140606.0,36.5571,36.5666,36.5098,36.5098,140606.0
2019-03-28 15:50:00,38.54,38.6,38.53,38.56,304320.0,36.5098,36.5666,36.5003,36.5287,304320.0
2019-03-29 09:30:00,38.72,38.81,38.61,38.72,103098.0,36.6803,36.7655,36.5761,36.6803,103098.0
2019-03-29 09:40:00,38.71,38.86,38.71,38.81,144803.0,36.6708,36.8129,36.6708,36.7655,144803.0
2019-03-29 09:50:00,38.81,38.81,38.7,38.78,170466.0,36.7655,36.7655,36.6613,36.7371,170466.0
2019-03-29 10:00:00,38.79,38.93,38.78,38.92,385925.0,36.7466,36.8792,36.7371,36.8697,385925.0
2019-03-29 10:10:00,38.93,38.95,38.81,38.85,191032.0,36.8792,36.8982,36.7655,36.8034,191032.0
2019-03-29 10:20:00,38.85,38.85,38.7,38.72,129203.0,36.8034,36.8034,36.6613,36.6803,129203.0
2019-03-29 10:30:00,38.73,38.74,38.66,38.71,72696.0,36.6898,36.6992,36.6234,36.6708,72696.0
2019-03-29 10:40:00,38.71,38.73,38.66,38.7,58765.0,36.6708,36.6898,36.6234,36.6613,58765.0
2019-03-29 10:50:00,38.7,38.7,38.63,38.68,52250.0,36.6613,36.6613,36.595,36.6424,52250.0
2019-03-29 11:00:00,38.68,38.69,38.63,38.68,53862.0,36.6424,36.6519,36.595,36.6424,53862.0
2019-03-29 11:10:00,38.68,38.68,38.61,38.61,54723.0,36.6424,36.6424,36.5761,36.5761,54723.0
2019-03-29 11:20:00,38.6,38.62,38.53,38.54,61041.0,36.5666,36.5856,36.5003,36.5098,61041.0
2019-03-29 11:30:00,38.54,38.58,38.51,38.57,64815.0,36.5098,36.5477,36.4813,36.5382,64815.0
2019-03-29 11:40:00,38.58,38.58,38.51,38.54,31340.0,36.5477,36.5477,36.4813,36.5098,31340.0
2019-03-29 11:50:00,38.53,38.56,38.52,38.55,25189.0,36.5003,36.5287,36.4908,36.5192,25189.0
2019-03-29 12:00:00,38.55,38.55,38.44,38.45,50445.0,36.5192,36.5192,36.415,36.4245,50445.0
2019-03-29 12:10:00,38.45,38.45,38.4,38.44,75442.0,36.4245,36.4245,36.3771,36.415,75442.0
2019-03-29 12:20:00,38.45,38.53,38.45,38.5,29469.0,36.4245,36.5003,36.4245,36.4719,29469.0
2019-03-29 12:30:00,38.5,38.58,38.5,38.56,27149.0,36.4719,36.5477,36.4719,36.5287,27149.0
2019-03-29 12:40:00,38.55,38.55,38.51,38.54,27847.0,36.5192,36.5192,36.4813,36.5098,27847.0
2019-03-29 12:50:00,38.55,38.61,38.54,38.6,18010.0,36.5192,36.5761,36.5098,36.5666,18010.0
2019-03-29 13:00:00,38.61,38.62,38.59,38.62,15626.0,36.5761,36.5856,36.5571,36.5856,15626.0
2019-03-29 13:10:00,38.63,38.63,38.58,38.58,18856.0,36.595,36.595,36.5477,36.5477,18856.0
2019-03-29 13:20:00,38.57,38.58,38.53,38.58,27734.0,36.5382,36.5477,36.5003,36.5477,27734.0
2019-03-29 13:30:00,38.57,38.58,38.57,38.57,18115.0,36.5382,36.5477,36.5382,36.5382,18115.0
2019-03-29 13:40:00,38.57,38.61,38.55,38.57,61923.0,36.5382,36.5761,36.5192,36.5382,61923.0
2019-03-29 13:50:00,38.57,38.58,38.55,38.57,27249.0,36.5382,36.5477,36.5192,36.5382,27249.0
2019-03-29 14:00:00,38.57,38.67,38.57,38.66,33155.0,36.5382,36.6329,36.5382,36.6234,33155.0
2019-03-29 14:10:00,38.66,38.68,38.63,38.65,34415.0,36.6234,36.6424,36.595,36.614,34415.0
2019-03-29 14:20:00,38.64,38.66,38.63,38.65,39523.0,36.6045,36.6234,36.595,36.614,39523.0
2019-03-29 14:30:00,38.65,38.66,38.63,38.63,37791.0,36.614,36.6234,36.595,36.595,37791.0
2019-03-29 14:40:00,38.62,38.65,38.6,38.65,65086.0,36.5856,36.614,36.5666,36.614,65086.0
2019-03-29 14:50:00,38.65,38.69,38.65,38.66,47444.0,36.614,36.6519,36.614,36.6234,47444.0
2019-03-29 15:00:00,38.66,38.69,38.62,38.65,31492.0,36.6234,36.6519,36.5856,36.614,31492.0
2019-03-29 15:10:00,38.65,38.66,38.61,38.61,45478.0,36.614,36.6234,36.5761,36.5761,45478.0
2019-03-29 15:20:00,38.61,38.61,38.53,38.56,128533.0,36.5761,36.5761,36.5003,36.5287,128533.0
2019-03-29 15:30:00,38.57,38.61,38.53,38.57,314458.0,36.5382,36.5761,36.5003,36.5382,314458.0
2019-03-29 15:40:00,38.57,38.6,38.53,38.54,136409.0,36.5382,36.5666,36.5003,36.5098,136409.0
2019-03-29 15:50:00,38.54,38.58,38.53,38.56,567098.0,36.5098,36.5477,36.5003,36.5287,567098.0
2019-04-01 09:30:00,38.78,38.88,38.71,38.78,347505.0,36.7371,36.8319,36.6708,36.7371,347505.0
2019-04-01 09:40:00,38.78,38.81,38.62,38.71,266347.0,36.7371,36.7655,36.5856,36.6708,266347.0
2019-04-01 09:50:00,38.71,38.87,38.71,38.79,212902.0,36.6708,36.8224,36.6708,36.7466,212902.0
2019-04-01 10:00:00,38.8,38.91,38.78,38.82,215492.0,36.7561,36.8603,36.7371,36.775,215492.0
2019-04-01 10:10:00,38.82,38.95,38.81,38.93,183939.0,36.775,36.8982,36.7655,36.8792,183939.0
2019-04-01 10:20:00,38.94,38.96,38.87,38.91,113218.0,36.8887,36.9076,36.8224,36.8603,113218.0
2019-04-01 10:30:00,38.92,38.94,38.85,38.92,95710.0,36.8697,36.8887,36.8034,36.8697,95710.0
2019-04-01 10:40:00,38.93,38.93,38.77,38.78,109201.0,36.8792,36.8792,36.7276,36.7371,109201.0
2019-04-01 10:50:00,38.78,38.79,38.63,38.69,130449.0,36.7371,36.7466,36.595,36.6519,130449.0
2019-04-01 11:00:00,38.69,38.74,38.64,38.73,125877.0,36.6519,36.6992,36.6045,36.6898,125877.0
2019-04-01 11:10:00,38.73,38.73,38.63,38.66,91477.0,36.6898,36.6898,36.595,36.6234,91477.0
2019-04-01 11:20:00,38.66,38.69,38.63,38.67,43405.0,36.6234,36.6519,36.595,36.6329,43405.0
2019-04-01 11:30:00,38.67,38.69,38.63,38.68,72565.0,36.6329,36.6519,36.595,36.6424,72565.0
2019-04-01 11:40:00,38.68,38.7,38.56,38.63,411043.0,36.6424,36.6613,36.5287,36.595,411043.0
2019-04-01 11:50:00,38.63,38.75,38.61,38.74,580900.0,36.595,36.7087,36.5761,36.6992,580900.0
2019-04-01 12:00:00,38.74,38.76,38.7,38.71,504262.0,36.6992,36.7182,36.6613,36.6708,504262.0
2019-04-01 12:10:00,38.71,38.78,38.71,38.76,109382.0,36.6708,36.7371,36.6708,36.7182,109382.0
2019-04-01 12:20:00,38.76,38.77,38.7,38.71,46941.0,36.7182,36.7276,36.6613,36.6708,46941.0
2019-04-01 12:30:00,38.72,38.76,38.71,38.72,45718.0,36.6803,36.7182,36.6708,36.6803,45718.0
2019-04-01 12:40:00,38.72,38.82,38.72,38.82,58551.0,36.6803,36.775,36.6803,36.775,58551.0
2019-04-01 12:50:00,38.82,38.83,38.78,38.8,39545.0,36.775,36.7845,36.7371,36.7561,39545.0
2019-04-01 13:00:00,38.81,38.89,38.79,38.88,173669.0,36.7655,36.8413,36.7466,36.8319,173669.0
2019-04-01 13:10:00,38.88,38.89,38.84,38.85,63341.0,36.8319,36.8413,36.794,36.8034,63341.0
2019-04-01 13:20:00,38.85,38.87,38.83,38.86,26881.0,36.8034,36.8224,36.7845,36.8129,26881.0
2019-04-01 13:30:00,38.85,38.87,38.82,38.87,28312.0,36.8034,36.8224,36.775,36.8224,28312.0
2019-04-01 13:40:00,38.87,38.91,38.86,38.88,89909.0,36.8224,36.8603,36.8129,36.8319,89909.0
2019-04-01 13:50:00,38.89,38.95,38.88,38.95,76183.0,36.8413,36.8982,36.8319,36.8982,76183.0
2019-04-01 14:00:00,38.95,38.98,38.91,38.95,60616.0,36.8982,36.9266,36.8603,36.8982,60616.0
2019-04-01 14:10:00,38.95,38.96,38.89,38.91,57816.0,36.8982,36.9076,36.8413,36.8603,57816.0
2019-04-01 14:20:00,38.91,38.93,38.86,38.86,56037.0,36.8603,36.8792,36.8129,36.8129,56037.0
2019-04-01 14:30:00,38.87,38.9,38.86,38.86,36294.0,36.8224,36.8508,36.8129,36.8129,36294.0
2019-04-01 14:40:00,38.86,38.87,38.84,38.86,50355.0,36.8129,36.8224,36.794,36.8129,50355.0
2019-04-01 14:50:00,38.86,38.88,38.82,38.87,92003.0,36.8129,36.8319,36.775,36.8224,92003.0
2019-04-01 15:00:00,38.87,38.91,38.84,38.9,94779.0,36.8224,36.8603,36.794,36.8508,94779.0
2019-04-01 15:10:00,38.89,38.92,38.88,38.91,76779.0,36.8413,36.8697,36.8319,36.8603,76779.0
2019-04-01 15:20:00,38.91,38.93,38.89,38.92,85701.0,36.8603,36.8792,36.8413,36.8697,85701.0
2019-04-01 15:30:00,38.92,38.93,38.89,38.91,144186.0,36.8697,36.8792,36.8413,36.8603,144186.0
2019-04-01 15:40:00,38.91,38.93,38.88,38.89,232664.0,36.8603,36.8792,36.8319,36.8413,232664.0
2019-04-01 15:50:00,38.89,38.95,38.89,38.93,390378.0,36.8413,36.8982,36.8413,36.8792,390378.0
2019-04-02 09:30:00,38.97,38.97,38.74,38.8,124361.0,36.9171,36.9171,36.6992,36.7561,124361.0
2019-04-02 09:40:00,38.8,38.83,38.77,38.78,68738.0,36.7561,36.7845,36.7276,36.7371,68738.0
2019-04-02 09:50:00,38.78,38.85,38.77,38.85,80119.0,36.7371,36.8034,36.7276,36.8034,80119.0
2019-04-02 10:00:00,38.86,38.94,38.82,38.93,54692.0,36.8129,36.8887,36.775,36.8792,54692.0
2019-04-02 10:10:00,38.93,38.96,38.88,38.88,66625.0,36.8792,36.9076,36.8319,36.8319,66625.0
2019-04-02 10:20:00,38.87,38.89,38.84,38.87,65900.0,36.8224,36.8413,36.794,36.8224,65900.0
2019-04-02 10:30:00,38.87,38.87,38.76,38.78,103079.0,36.8224,36.8224,36.7182,36.7371,103079.0
2019-04-02 10:40:00,38.77,38.77,38.72,38.76,67509.0,36.7276,36.7276,36.6803,36.7182,67509.0
2019-04-02 10:50:00,38.77,38.85,38.77,38.79,68870.0,36.7276,36.8034,36.7276,36.7466,68870.0
2019-04-02 11:00:00,38.8,38.81,38.72,38.73,44418.0,36.7561,36.7655,36.6803,36.6898,44418.0
2019-04-02 11:10:00,38.74,38.76,38.71,38.75,53673.0,36.6992,36.7182,36.6708,36.7087,53673.0
2019-04-02 11:20:00,38.75,38.82,38.74,38.82,71351.0,36.7087,36.775,36.6992,36.775,71351.0
2019-04-02 11:30:00,38.82,38.83,38.78,38.79,44780.0,36.775,36.7845,36.7371,36.7466,44780.0
2019-04-02 11:40:00,38.8,38.86,38.79,38.86,45111.0,36.7561,36.8129,36.7466,36.8129,45111.0
2019-04-02 11:50:00,38.87,38.92,38.87,38.88,43423.0,36.8224,36.8697,36.8224,36.8319,43423.0
2019-04-02 12:00:00,38.88,38.89,38.85,38.87,37640.0,36.8319,36.8413,36.8034,36.8224,37640.0
2019-04-02 12:10:00,38.86,38.86,38.81,38.83,24653.0,36.8129,36.8129,36.7655,36.7845,24653.0
2019-04-02 12:20:00,38.83,38.83,38.75,38.77,32995.0,36.7845,36.7845,36.7087,36.7276,32995.0
2019-04-02 12:30:00,38.78,38.8,38.76,38.77,24526.0,36.7371,36.7561,36.7182,36.7276,24526.0
2019-04-02 12:40:00,38.76,38.78,38.74,38.77,44552.0,36.7182,36.7371,36.6992,36.7276,44552.0
2019-04-02 12:50:00,38.78,38.79,38.74,38.77,59800.0,36.7371,36.7466,36.6992,36.7276,59800.0
2019-04-02 13:00:00,38.77,38.82,38.75,38.81,37667.0,36.7276,36.775,36.7087,36.7655,37667.0
2019-04-02 13:10:00,38.81,38.86,38.8,38.84,78329.0,36.7655,36.8129,36.7561,36.794,78329.0
2019-04-02 13:20:00,38.85,38.88,38.84,38.86,18490.0,36.8034,36.8319,36.794,36.8129,18490.0
2019-04-02 13:30:00,38.86,38.89,38.85,38.88,29325.0,36.8129,36.8413,36.8034,36.8319,29325.0
2019-04-02 13:40:00,38.89,38.91,38.85,38.87,30922.0,36.8413,36.8603,36.8034,36.8224,30922.0
2019-04-02 13:50:00,38.86,38.87,38.84,38.85,161228.0,36.8129,36.8224,36.794,36.8034,161228.0
2019-04-02 14:00:00,38.85,38.86,38.8,38.8,19206.0,36.8034,36.8129,36.7561,36.7561,19206.0
2019-04-02 14:10:00,38.81,38.82,38.78,38.78,42568.0,36.7655,36.775,36.7371,36.7371,42568.0
2019-04-02 14:20:00,38.79,38.83,38.78,38.82,32598.0,36.7466,36.7845,36.7371,36.775,32598.0
2019-04-02 14:30:00,38.83,38.85,38.82,38.83,16830.0,36.7845,36.8034,36.775,36.7845,16830.0
2019-04-02 14:40:00,38.83,38.85,38.82,38.82,101824.0,36.7845,36.8034,36.775,36.775,101824.0
2019-04-02 14:50:00,38.82,38.83,38.79,38.82,23675.0,36.775,36.7845,36.7466,36.775,23675.0
2019-04-02 15:00:00,38.83,38.85,38.8,38.84,66305.0,36.7845,36.8034,36.7561,36.794,66305.0
2019-04-02 15:10:00,38.84,38.87,38.83,38.86,134778.0,36.794,36.8224,36.7845,36.8129,134778.0
2019-04-02 15:20:00,38.86,38.9,38.85,38.9,71869.0,36.8129,36.8508,36.8034,36.8508,71869.0
2019-04-02 15:30:00,38.91,38.94,38.88,38.93,156781.0,36.8603,36.8887,36.8319,36.8792,156781.0
2019-04-02 15:40:00,38.93,38.95,38.92,38.94,150239.0,36.8792,36.8982,36.8697,36.8887,150239.0
2019-04-02 15:50:00,38.94,38.96,38.9,38.9,190911.0,36.8887,36.9076,36.8508,36.8508,190911.0
2019-04-03 09:30:00,39.19,39.19,38.98,39.11,134948.0,37.1255,37.1255,36.9266,37.0497,134948.0
2019-04-03 09:40:00,39.1,39.23,39.06,39.2,117466.0,37.0403,37.1634,37.0024,37.135,117466.0
2019-04-03 09:50:00,39.2,39.24,39.16,39.18,95149.0,37.135,37.1729,37.0971,37.1161,95149.0
2019-04-03 10:00:00,39.18,39.31,39.14,39.27,147584.0,37.1161,37.2392,37.0782,37.2013,147584.0
2019-04-03 10:10:00,39.28,39.33,39.22,39.33,130973.0,37.2108,37.2581,37.1539,37.2581,130973.0
2019-04-03 10:20:00,39.33,39.34,39.21,39.23,79284.0,37.2581,37.2676,37.1445,37.1634,79284.0
2019-04-03 10:30:00,39.22,39.29,39.21,39.29,70138.0,37.1539,37.2203,37.1445,37.2203,70138.0
2019-04-03 10:40:00,39.29,39.3,39.19,39.21,67871.0,37.2203,37.2297,37.1255,37.1445,67871.0
2019-04-03 10:50:00,39.21,39.3,39.2,39.27,62534.0,37.1445,37.2297,37.135,37.2013,62534.0
2019-04-03 11:00:00,39.27,39.32,39.25,39.25,35248.0,37.2013,37.2487,37.1824,37.1824,35248.0
2019-04-03 11:10:00,39.25,39.25,39.17,39.22,82203.0,37.1824,37.1824,37.1066,37.1539,82203.0
2019-04-03 11:20:00,39.22,39.26,39.2,39.25,54851.0,37.1539,37.1918,37.135,37.1824,54851.0
2019-04-03 11:30:00,39.25,39.26,39.24,39.25,37800.0,37.1824,37.1918,37.1729,37.1824,37800.0
2019-04-03 11:40:00,39.25,39.27,39.23,39.26,51075.0,37.1824,37.2013,37.1634,37.1918,51075.0
2019-04-03 11:50:00,39.26,39.32,39.26,39.29,65718.0,37.1918,37.2487,37.1918,37.2203,65718.0
2019-04-03 12:00:00,39.29,39.34,39.26,39.34,33709.0,37.2203,37.2676,37.1918,37.2676,33709.0
2019-04-03 12:10:00,39.34,39.35,39.32,39.33,46115.0,37.2676,37.2771,37.2487,37.2581,46115.0
2019-04-03 12:20:00,39.33,39.38,39.31,39.37,59794.0,37.2581,37.3055,37.2392,37.296,59794.0
2019-04-03 12:30:00,39.37,39.39,39.34,39.37,71285.0,37.296,37.315,37.2676,37.296,71285.0
2019-04-03 12:40:00,39.37,39.41,39.36,39.39,107100.0,37.296,37.3339,37.2866,37.315,107100.0
2019-04-03 12:50:00,39.39,39.39,39.33,39.34,64216.0,37.315,37.315,37.2581,37.2676,64216.0
2019-04-03 13:00:00,39.34,39.4,39.34,39.4,17141.0,37.2676,37.3245,37.2676,37.3245,17141.0
2019-04-03 13:10:00,39.4,39.41,39.36,39.38,37764.0,37.3245,37.3339,37.2866,37.3055,37764.0
2019-04-03 13:20:00,39.37,39.42,39.37,39.41,144597.0,37.296,37.3434,37.296,37.3339,144597.0
2019-04-03 13:30:00,39.4,39.41,39.38,39.38,85715.0,37.3245,37.3339,37.3055,37.3055,85715.0
2019-04-03 13:40:00,39.37,39.37,39.33,39.33,99974.0,37.296,37.296,37.2581,37.2581,99974.0
2019-04-03 13:50:00,39.33,39.34,39.27,39.27,70834.0,37.2581,37.2676,37.2013,37.2013,70834.0
2019-04-03 14:00:00,39.27,39.28,39.23,39.28,86722.0,37.2013,37.2108,37.1634,37.2108,86722.0
2019-04-03 14:10:00,39.27,39.28,39.23,39.25,105025.0,37.2013,37.2108,37.1634,37.1824,105025.0
2019-04-03 14:20:00,39.25,39.3,39.25,39.3,90462.0,37.1824,37.2297,37.1824,37.2297,90462.0
2019-04-03 14:30:00,39.3,39.3,39.2,39.21,149554.0,37.2297,37.2297,37.135,37.1445,149554.0
2019-04-03 14:40:00,39.22,39.24,39.19,39.22,163507.0,37.1539,37.1729,37.1255,37.1539,163507.0
2019-04-03 14:50:00,39.21,39.22,39.17,39.19,172296.0,37.1445,37.1539,37.1066,37.1255,172296.0
2019-04-03 15:00:00,39.18,39.21,39.16,39.18,87607.0,37.1161,37.1445,37.0971,37.1161,87607.0
2019-04-03 15:10:00,39.18,39.18,39.12,39.12,59714.0,37.1161,37.1161,37.0592,37.0592,59714.0
2019-04-03 15:20:00,39.12,39.17,39.09,39.16,31228.0,37.0592,37.1066,37.0308,37.0971,31228.0
2019-04-03 15:30:00,39.16,39.17,39.13,39.15,107102.0,37.0971,37.1066,37.0687,37.0876,107102.0
2019-04-03 15:40:00,39.14,39.16,39.12,39.16,245172.0,37.0782,37.0971,37.0592,37.0971,245172.0
2019-04-03 15:50:00,39.15,39.23,39.15,39.2,442794.0,37.0876,37.1634,37.0876,37.135,442794.0
2019-04-04 09:30:00,39.22,39.37,39.19,39.36,120401.0,37.1539,37.296,37.1255,37.2866,120401.0
2019-04-04 09:40:00,39.37,39.44,39.33,39.39,108356.0,37.296,37.3624,37.2581,37.315,108356.0
2019-04-04 09:50:00,39.4,39.46,39.37,39.45,152539.0,37.3245,37.3813,37.296,37.3718,152539.0
2019-04-04 10:00:00,39.45,39.49,39.43,39.48,110022.0,37.3718,37.4097,37.3529,37.4002,110022.0
2019-04-04 10:10:00,39.48,39.5,39.42,39.44,40615.0,37.4002,37.4192,37.3434,37.3624,40615.0
2019-04-04 10:20:00,39.43,39.46,39.42,39.44,59071.0,37.3529,37.3813,37.3434,37.3624,59071.0
2019-04-04 10:30:00,39.44,39.51,39.4,39.5,95450.0,37.3624,37.4287,37.3245,37.4192,95450.0
2019-04-04 10:40:00,39.49,39.63,39.48,39.62,69084.0,37.4097,37.5423,37.4002,37.5329,69084.0
2019-04-04 10:50:00,39.63,39.7,39.6,39.67,92716.0,37.5423,37.6087,37.5139,37.5802,92716.0
2019-04-04 11:00:00,39.68,39.75,39.66,39.72,82075.0,37.5897,37.656,37.5708,37.6276,82075.0
2019-04-04 11:10:00,39.73,39.74,39.57,39.58,61252.0,37.6371,37.6466,37.4855,37.495,61252.0
2019-04-04 11:20:00,39.56,39.7,39.55,39.69,68411.0,37.476,37.6087,37.4666,37.5992,68411.0
2019-04-04 11:30:00,39.69,39.7,39.66,39.68,75447.0,37.5992,37.6087,37.5708,37.5897,75447.0
2019-04-04 11:40:00,39.67,39.68,39.61,39.66,53456.0,37.5802,37.5897,37.5234,37.5708,53456.0
2019-04-04 11:50:00,39.65,39.7,39.63,39.68,58990.0,37.5613,37.6087,37.5423,37.5897,58990.0
2019-04-04 12:00:00,39.68,39.73,39.67,39.7,65366.0,37.5897,37.6371,37.5802,37.6087,65366.0
2019-04-04 12:10:00,39.7,39.7,39.57,39.58,47578.0,37.6087,37.6087,37.4855,37.495,47578.0
2019-04-04 12:20:00,39.58,39.63,39.58,39.6,30653.0,37.495,37.5423,37.495,37.5139,30653.0
2019-04-04 12:30:00,39.6,39.61,39.56,39.58,74205.0,37.5139,37.5234,37.476,37.495,74205.0
2019-04-04 12:40:00,39.58,39.59,39.53,39.55,44431.0,37.495,37.5045,37.4476,37.4666,44431.0
2019-04-04 12:50:00,39.55,39.57,39.52,39.54,86211.0,37.4666,37.4855,37.4381,37.4571,86211.0
2019-04-04 13:00:00,39.54,39.6,39.54,39.57,76332.0,37.4571,37.5139,37.4571,37.4855,76332.0
2019-04-04 13:10:00,39.57,39.58,39.54,39.57,94745.0,37.4855,37.495,37.4571,37.4855,94745.0
2019-04-04 13:20:00,39.57,39.58,39.56,39.57,8516.0,37.4855,37.495,37.476,37.4855,8516.0
2019-04-04 13:30:00,39.57,39.6,39.57,39.6,25958.0,37.4855,37.5139,37.4855,37.5139,25958.0
2019-04-04 13:40:00,39.6,39.63,39.6,39.62,38648.0,37.5139,37.5423,37.5139,37.5329,38648.0
2019-04-04 13:50:00,39.62,39.66,39.62,39.64,30123.0,37.5329,37.5708,37.5329,37.5518,30123.0
2019-04-04 14:00:00,39.65,39.66,39.63,39.64,17994.0,37.5613,37.5708,37.5423,37.5518,17994.0
2019-04-04 14:10:00,39.64,39.68,39.63,39.66,38539.0,37.5518,37.5897,37.5423,37.5708,38539.0
2019-04-04 14:20:00,39.66,39.71,39.66,39.66,17257.0,37.5708,37.6181,37.5708,37.5708,17257.0
2019-04-04 14:30:00,39.65,39.67,39.63,39.63,34943.0,37.5613,37.5802,37.5423,37.5423,34943.0
2019-04-04 14:40:00,39.63,39.65,39.59,39.64,71637.0,37.5423,37.5613,37.5045,37.5518,71637.0
2019-04-04 14:50:00,39.64,39.64,39.62,39.62,100678.0,37.5518,37.5518,37.5329,37.5329,100678.0
2019-04-04 15:00:00,39.63,39.64,39.6,39.62,62910.0,37.5423,37.5518,37.5139,37.5329,62910.0
2019-04-04 15:10:00,39.62,39.66,39.62,39.66,153288.0,37.5329,37.5708,37.5329,37.5708,153288.0
2019-04-04 15:20:00,39.66,39.68,39.63,39.63,64371.0,37.5708,37.5897,37.5423,37.5423,64371.0
2019-04-04 15:30:00,39.63,39.71,39.63,39.7,158918.0,37.5423,37.6181,37.5423,37.6087,158918.0
2019-04-04 15:40:00,39.7,39.7,39.66,39.67,150730.0,37.6087,37.6087,37.5708,37.5802,150730.0
2019-04-04 15:50:00,39.68,39.77,39.68,39.77,1147453.0,37.5897,37.675,37.5897,37.675,1147453.0
2019-04-05 09:30:00,39.95,40.1,39.85,39.95,233404.0,37.8455,37.9876,37.7508,37.8455,233404.0
2019-04-05 09:40:00,39.96,40.07,39.94,40.03,172773.0,37.855,37.9592,37.836,37.9213,172773.0
2019-04-05 09:50:00,40.03,40.19,40.03,40.12,361806.0,37.9213,38.0728,37.9213,38.0065,361806.0
2019-04-05 10:00:00,40.13,40.18,40.07,40.17,122861.0,38.016,38.0634,37.9592,38.0539,122861.0
2019-04-05 10:10:00,40.17,40.27,40.16,40.25,377782.0,38.0539,38.1486,38.0444,38.1297,377782.0
2019-04-05 10:20:00,40.25,40.3,40.23,40.25,67796.0,38.1297,38.1771,38.1107,38.1297,67796.0
2019-04-05 10:30:00,40.25,40.32,40.24,40.25,142098.0,38.1297,38.196,38.1202,38.1297,142098.0
2019-04-05 10:40:00,40.26,40.27,40.23,40.25,60381.0,38.1392,38.1486,38.1107,38.1297,60381.0
2019-04-05 10:50:00,40.25,40.28,40.2,40.21,50639.0,38.1297,38.1581,38.0823,38.0918,50639.0
2019-04-05 11:00:00,40.22,40.27,40.19,40.24,172253.0,38.1013,38.1486,38.0728,38.1202,172253.0
2019-04-05 11:10:00,40.25,40.3,40.25,40.26,66896.0,38.1297,38.1771,38.1297,38.1392,66896.0
2019-04-05 11:20:00,40.25,40.26,40.15,40.23,86833.0,38.1297,38.1392,38.035,38.1107,86833.0
2019-04-05 11:30:00,40.21,40.26,40.2,40.24,47830.0,38.0918,38.1392,38.0823,38.1202,47830.0
2019-04-05 11:40:00,40.22,40.27,40.17,40.2,68224.0,38.1013,38.1486,38.0539,38.0823,68224.0
2019-04-05 11:50:00,40.21,40.25,40.19,40.23,34496.0,38.0918,38.1297,38.0728,38.1107,34496.0
2019-04-05 12:00:00,40.23,40.3,40.23,40.29,32465.0,38.1107,38.1771,38.1107,38.1676,32465.0
2019-04-05 12:10:00,40.29,40.31,40.26,40.27,30781.0,38.1676,38.1865,38.1392,38.1486,30781.0
2019-04-05 12:20:00,40.28,40.29,40.25,40.26,33965.0,38.1581,38.1676,38.1297,38.1392,33965.0
2019-04-05 12:30:00,40.26,40.27,40.16,40.16,34870.0,38.1392,38.1486,38.0444,38.0444,34870.0
2019-04-05 12:40:00,40.16,40.21,40.15,40.2,25158.0,38.0444,38.0918,38.035,38.0823,25158.0
2019-04-05 12:50:00,40.2,40.22,40.16,40.21,21115.0,38.0823,38.1013,38.0444,38.0918,21115.0
2019-04-05 13:00:00,40.21,40.23,40.17,40.2,58911.0,38.0918,38.1107,38.0539,38.0823,58911.0
2019-04-05 13:10:00,40.19,40.22,40.19,40.2,18780.0,38.0728,38.1013,38.0728,38.0823,18780.0
2019-04-05 13:20:00,40.2,40.22,40.19,40.19,15953.0,38.0823,38.1013,38.0728,38.0728,15953.0
2019-04-05 13:30:00,40.18,40.21,40.16,40.21,30677.0,38.0634,38.0918,38.0444,38.0918,30677.0
2019-04-05 13:40:00,40.21,40.22,40.18,40.21,24813.0,38.0918,38.1013,38.0634,38.0918,24813.0
2019-04-05 13:50:00,40.21,40.26,40.2,40.25,20907.0,38.0918,38.1392,38.0823,38.1297,20907.0
2019-04-05 14:00:00,40.26,40.28,40.24,40.27,28405.0,38.1392,38.1581,38.1202,38.1486,28405.0
2019-04-05 14:10:00,40.27,40.29,40.24,40.25,41581.0,38.1486,38.1676,38.1202,38.1297,41581.0
2019-04-05 14:20:00,40.25,40.26,40.22,40.23,71867.0,38.1297,38.1392,38.1013,38.1107,71867.0
2019-04-05 14:30:00,40.22,40.24,40.2,40.23,79338.0,38.1013,38.1202,38.0823,38.1107,79338.0
2019-04-05 14:40:00,40.23,40.25,40.22,40.24,71819.0,38.1107,38.1297,38.1013,38.1202,71819.0
2019-04-05 14:50:00,40.24,40.26,40.23,40.26,34635.0,38.1202,38.1392,38.1107,38.1392,34635.0
2019-04-05 15:00:00,40.25,40.26,40.2,40.2,108129.0,38.1297,38.1392,38.0823,38.0823,108129.0
2019-04-05 15:10:00,40.2,40.25,40.19,40.25,131633.0,38.0823,38.1297,38.0728,38.1297,131633.0
2019-04-05 15:20:00,40.25,40.29,40.25,40.29,115909.0,38.1297,38.1676,38.1297,38.1676,115909.0
2019-04-05 15:30:00,40.28,40.32,40.27,40.3,261112.0,38.1581,38.196,38.1486,38.1771,261112.0
2019-04-05 15:40:00,40.3,40.32,40.28,40.3,332984.0,38.1771,38.196,38.1581,38.1771,332984.0
2019-04-05 15:50:00,40.3,40.31,40.25,40.31,948115.0,38.1771,38.1865,38.1297,38.1865,948115.0
2019-04-08 09:30:00,40.17,40.25,40.09,40.14,207361.0,38.0539,38.1297,37.9781,38.0255,207361.0
2019-04-08 09:40:00,40.14,40.21,40.12,40.18,130862.0,38.0255,38.0918,38.0065,38.0634,130862.0
2019-04-08 09:50:00,40.18,40.28,40.14,40.26,109179.0,38.0634,38.1581,38.0255,38.1392,109179.0
2019-04-08 10:00:00,40.25,40.27,40.17,40.18,71503.0,38.1297,38.1486,38.0539,38.0634,71503.0
2019-04-08 10:10:00,40.19,40.28,40.17,40.28,34972.0,38.0728,38.1581,38.0539,38.1581,34972.0
2019-04-08 10:20:00,40.28,40.31,40.25,40.28,46118.0,38.1581,38.1865,38.1297,38.1581,46118.0
2019-04-08 10:30:00,40.27,40.33,40.24,40.29,57865.0,38.1486,38.2055,38.1202,38.1676,57865.0
2019-04-08 10:40:00,40.28,40.3,40.24,40.27,83510.0,38.1581,38.1771,38.1202,38.1486,83510.0
2019-04-08 10:50:00,40.28,40.31,40.24,40.26,63608.0,38.1581,38.1865,38.1202,38.1392,63608.0
2019-04-08 11:00:00,40.27,40.29,40.21,40.21,95776.0,38.1486,38.1676,38.0918,38.0918,95776.0
2019-04-08 11:10:00,40.21,40.25,40.19,40.2,91045.0,38.0918,38.1297,38.0728,38.0823,91045.0
2019-04-08 11:20:00,40.2,40.24,40.17,40.23,57119.0,38.0823,38.1202,38.0539,38.1107,57119.0
2019-04-08 11:30:00,40.24,40.31,40.24,40.28,128701.0,38.1202,38.1865,38.1202,38.1581,128701.0
2019-04-08 11:40:00,40.28,40.32,40.27,40.32,57543.0,38.1581,38.196,38.1486,38.196,57543.0
2019-04-08 11:50:00,40.32,40.32,40.25,40.28,160493.0,38.196,38.196,38.1297,38.1581,160493.0
2019-04-08 12:00:00,40.28,40.29,40.2,40.23,56739.0,38.1581,38.1676,38.0823,38.1107,56739.0
2019-04-08 12:10:00,40.23,40.27,40.22,40.23,35386.0,38.1107,38.1486,38.1013,38.1107,35386.0
2019-04-08 12:20:00,40.24,40.28,40.21,40.28,26844.0,38.1202,38.1581,38.0918,38.1581,26844.0
2019-04-08 12:30:00,40.28,40.28,40.23,40.28,25797.0,38.1581,38.1581,38.1107,38.1581,25797.0
2019-04-08 12:40:00,40.27,40.28,40.25,40.26,26445.0,38.1486,38.1581,38.1297,38.1392,26445.0
2019-04-08 12:50:00,40.27,40.31,40.27,40.28,31128.0,38.1486,38.1865,38.1486,38.1581,31128.0
2019-04-08 13:00:00,40.28,40.28,40.26,40.27,50260.0,38.1581,38.1581,38.1392,38.1486,50260.0
2019-04-08 13:10:00,40.27,40.3,40.26,40.3,39892.0,38.1486,38.1771,38.1392,38.1771,39892.0
2019-04-08 13:20:00,40.3,40.33,40.3,40.32,30534.0,38.1771,38.2055,38.1771,38.196,30534.0
2019-04-08 13:30:00,40.32,40.35,40.31,40.32,40554.0,38.196,38.2244,38.1865,38.196,40554.0
2019-04-08 13:40:00,40.32,40.34,40.31,40.34,50702.0,38.196,38.2149,38.1865,38.2149,50702.0
2019-04-08 13:50:00,40.33,40.38,40.33,40.37,49763.0,38.2055,38.2528,38.2055,38.2434,49763.0
2019-04-08 14:00:00,40.37,40.39,40.34,40.38,44162.0,38.2434,38.2623,38.2149,38.2528,44162.0
2019-04-08 14:10:00,40.39,40.39,40.35,40.38,68583.0,38.2623,38.2623,38.2244,38.2528,68583.0
2019-04-08 14:20:00,40.37,40.39,40.36,40.38,44248.0,38.2434,38.2623,38.2339,38.2528,44248.0
2019-04-08 14:30:00,40.38,40.38,40.35,40.36,57885.0,38.2528,38.2528,38.2244,38.2339,57885.0
2019-04-08 14:40:00,40.36,40.36,40.32,40.34,61180.0,38.2339,38.2339,38.196,38.2149,61180.0
2019-04-08 14:50:00,40.33,40.34,40.31,40.32,31096.0,38.2055,38.2149,38.1865,38.196,31096.0
2019-04-08 15:00:00,40.32,40.34,40.31,40.31,46590.0,38.196,38.2149,38.1865,38.1865,46590.0
2019-04-08 15:10:00,40.3,40.31,40.29,40.31,31724.0,38.1771,38.1865,38.1676,38.1865,31724.0
2019-04-08 15:20:00,40.31,40.32,40.29,40.3,92742.0,38.1865,38.196,38.1676,38.1771,92742.0
2019-04-08 15:30:00,40.3,40.34,40.29,40.32,139283.0,38.1771,38.2149,38.1676,38.196,139283.0
2019-04-08 15:40:00,40.32,40.34,40.31,40.33,252620.0,38.196,38.2149,38.1865,38.2055,252620.0
2019-04-08 15:50:00,40.33,40.4,40.33,40.39,577344.0,38.2055,38.2718,38.2055,38.2623,577344.0
2019-04-09 09:30:00,40.23,40.24,40.0,40.06,115862.0,38.1107,38.1202,37.8929,37.9497,115862.0
2019-04-09 09:40:00,40.06,40.11,40.0,40.11,76969.0,37.9497,37.9971,37.8929,37.9971,76969.0
2019-04-09 09:50:00,40.1,40.2,40.1,40.17,64955.0,37.9876,38.0823,37.9876,38.0539,64955.0
2019-04-09 10:00:00,40.17,40.19,40.1,40.16,87876.0,38.0539,38.0728,37.9876,38.0444,87876.0
2019-04-09 10:10:00,40.16,40.19,40.09,40.12,33524.0,38.0444,38.0728,37.9781,38.0065,33524.0
2019-04-09 10:20:00,40.12,40.17,40.1,40.13,28437.0,38.0065,38.0539,37.9876,38.016,28437.0
2019-04-09 10:30:00,40.14,40.18,40.11,40.12,46209.0,38.0255,38.0634,37.9971,38.0065,46209.0
2019-04-09 10:40:00,40.12,40.14,40.06,40.07,67359.0,38.0065,38.0255,37.9497,37.9592,67359.0
2019-04-09 10:50:00,40.07,40.16,40.06,40.14,86342.0,37.9592,38.0444,37.9497,38.0255,86342.0
2019-04-09 11:00:00,40.15,40.2,40.14,40.16,44895.0,38.035,38.0823,38.0255,38.0444,44895.0
2019-04-09 11:10:00,40.17,40.21,40.15,40.16,52581.0,38.0539,38.0918,38.035,38.0444,52581.0
2019-04-09 11:20:00,40.17,40.2,40.11,40.14,24821.0,38.0539,38.0823,37.9971,38.0255,24821.0
2019-04-09 11:30:00,40.14,40.16,40.08,40.1,40876.0,38.0255,38.0444,37.9686,37.9876,40876.0
2019-04-09 11:40:00,40.1,40.12,40.08,40.1,97969.0,37.9876,38.0065,37.9686,37.9876,97969.0
2019-04-09 11:50:00,40.09,40.13,40.06,40.1,38405.0,37.9781,38.016,37.9497,37.9876,38405.0
2019-04-09 12:00:00,40.1,40.11,40.09,40.1,29112.0,37.9876,37.9971,37.9781,37.9876,29112.0
2019-04-09 12:10:00,40.1,40.15,40.1,40.15,9156.0,37.9876,38.035,37.9876,38.035,9156.0
2019-04-09 12:20:00,40.15,40.17,40.11,40.11,25421.0,38.035,38.0539,37.9971,37.9971,25421.0
2019-04-09 12:30:00,40.11,40.11,40.09,40.09,23673.0,37.9971,37.9971,37.9781,37.9781,23673.0
2019-04-09 12:40:00,40.09,40.11,40.07,40.09,37546.0,37.9781,37.9971,37.9592,37.9781,37546.0
2019-04-09 12:50:00,40.09,40.1,40.04,40.05,50797.0,37.9781,37.9876,37.9307,37.9402,50797.0
2019-04-09 13:00:00,40.03,40.05,40.03,40.04,40345.0,37.9213,37.9402,37.9213,37.9307,40345.0
2019-04-09 13:10:00,40.04,40.06,40.03,40.05,102635.0,37.9307,37.9497,37.9213,37.9402,102635.0
2019-04-09 13:20:00,40.05,40.06,40.01,40.02,105473.0,37.9402,37.9497,37.9023,37.9118,105473.0
2019-04-09 13:30:00,40.01,40.03,40.0,40.01,56735.0,37.9023,37.9213,37.8929,37.9023,56735.0
2019-04-09 13:40:00,40.01,40.01,39.98,40.0,87158.0,37.9023,37.9023,37.8739,37.8929,87158.0
2019-04-09 13:50:00,40.0,40.0,39.97,39.99,77538.0,37.8929,37.8929,37.8644,37.8834,77538.0
2019-04-09 14:00:00,40.0,40.0,39.95,39.95,51030.0,37.8929,37.8929,37.8455,37.8455,51030.0
2019-04-09 14:10:00,39.95,39.98,39.95,39.96,43526.0,37.8455,37.8739,37.8455,37.855,43526.0
2019-04-09 14:20:00,39.96,39.96,39.91,39.91,29800.0,37.855,37.855,37.8076,37.8076,29800.0
2019-04-09 14:30:00,39.91,39.92,39.88,39.9,77699.0,37.8076,37.8171,37.7792,37.7981,77699.0
2019-04-09 14:40:00,39.9,39.91,39.85,39.87,35161.0,37.7981,37.8076,37.7508,37.7697,35161.0
2019-04-09 14:50:00,39.88,39.9,39.84,39.85,31549.0,37.7792,37.7981,37.7413,37.7508,31549.0
2019-04-09 15:00:00,39.85,39.87,39.84,39.86,80632.0,37.7508,37.7697,37.7413,37.7602,80632.0
2019-04-09 15:10:00,39.85,39.87,39.84,39.84,51704.0,37.7508,37.7697,37.7413,37.7413,51704.0
2019-04-09 15:20:00,39.84,39.84,39.79,39.8,49638.0,37.7413,37.7413,37.6939,37.7034,49638.0
2019-04-09 15:30:00,39.79,39.81,39.78,39.81,133335.0,37.6939,37.7129,37.6844,37.7129,133335.0
2019-04-09 15:40:00,39.81,39.81,39.78,39.8,204758.0,37.7129,37.7129,37.6844,37.7034,204758.0
2019-04-09 15:50:00,39.8,39.8,39.73,39.8,436716.0,37.7034,37.7034,37.6371,37.7034,436716.0
2019-04-10 09:30:00,39.84,40.08,39.84,40.03,82383.0,37.7413,37.9686,37.7413,37.9213,82383.0
2019-04-10 09:40:00,40.02,40.07,39.92,39.96,94363.0,37.9118,37.9592,37.8171,37.855,94363.0
2019-04-10 09:50:00,39.95,40.06,39.92,40.03,68236.0,37.8455,37.9497,37.8171,37.9213,68236.0
2019-04-10 10:00:00,40.02,40.03,39.81,39.84,45090.0,37.9118,37.9213,37.7129,37.7413,45090.0
2019-04-10 10:10:00,39.81,39.85,39.78,39.8,38548.0,37.7129,37.7508,37.6844,37.7034,38548.0
2019-04-10 10:20:00,39.8,39.81,39.74,39.75,49040.0,37.7034,37.7129,37.6466,37.656,49040.0
2019-04-10 10:30:00,39.76,39.87,39.75,39.86,44548.0,37.6655,37.7697,37.656,37.7602,44548.0
2019-04-10 10:40:00,39.85,39.88,39.8,39.84,40722.0,37.7508,37.7792,37.7034,37.7413,40722.0
2019-04-10 10:50:00,39.84,39.85,39.8,39.83,72338.0,37.7413,37.7508,37.7034,37.7318,72338.0
2019-04-10 11:00:00,39.84,39.92,39.83,39.91,64760.0,37.7413,37.8171,37.7318,37.8076,64760.0
2019-04-10 11:10:00,39.91,39.94,39.89,39.91,84039.0,37.8076,37.836,37.7886,37.8076,84039.0
2019-04-10 11:20:00,39.9,39.91,39.85,39.87,27508.0,37.7981,37.8076,37.7508,37.7697,27508.0
2019-04-10 11:30:00,39.87,39.95,39.87,39.93,31943.0,37.7697,37.8455,37.7697,37.8265,31943.0
2019-04-10 11:40:00,39.93,39.99,39.92,39.95,58496.0,37.8265,37.8834,37.8171,37.8455,58496.0
2019-04-10 11:50:00,39.95,39.99,39.9,39.99,19493.0,37.8455,37.8834,37.7981,37.8834,19493.0
2019-04-10 12:00:00,39.99,40.0,39.97,39.98,33969.0,37.8834,37.8929,37.8644,37.8739,33969.0
2019-04-10 12:10:00,39.97,40.01,39.95,40.0,22334.0,37.8644,37.9023,37.8455,37.8929,22334.0
2019-04-10 12:20:00,40.01,40.03,40.0,40.02,20770.0,37.9023,37.9213,37.8929,37.9118,20770.0
2019-04-10 12:30:00,40.02,40.03,39.98,39.98,32044.0,37.9118,37.9213,37.8739,37.8739,32044.0
2019-04-10 12:40:00,39.98,40.0,39.97,39.99,34441.0,37.8739,37.8929,37.8644,37.8834,34441.0
2019-04-10 12:50:00,39.99,39.99,39.94,39.95,18704.0,37.8834,37.8834,37.836,37.8455,18704.0
2019-04-10 13:00:00,39.95,40.0,39.94,39.98,22773.0,37.8455,37.8929,37.836,37.8739,22773.0
2019-04-10 13:10:00,39.98,40.0,39.96,40.0,11378.0,37.8739,37.8929,37.855,37.8929,11378.0
2019-04-10 13:20:00,40.0,40.0,39.97,40.0,45961.0,37.8929,37.8929,37.8644,37.8929,45961.0
2019-04-10 13:30:00,40.0,40.03,40.0,40.02,38725.0,37.8929,37.9213,37.8929,37.9118,38725.0
2019-04-10 13:40:00,40.02,40.02,39.99,40.02,25853.0,37.9118,37.9118,37.8834,37.9118,25853.0
2019-04-10 13:50:00,40.02,40.06,40.01,40.04,56390.0,37.9118,37.9497,37.9023,37.9307,56390.0
2019-04-10 14:00:00,40.05,40.06,40.01,40.02,43831.0,37.9402,37.9497,37.9023,37.9118,43831.0
2019-04-10 14:10:00,40.02,40.08,39.99,40.07,32797.0,37.9118,37.9686,37.8834,37.9592,32797.0
2019-04-10 14:20:00,40.08,40.08,40.03,40.06,47233.0,37.9686,37.9686,37.9213,37.9497,47233.0
2019-04-10 14:30:00,40.05,40.11,40.04,40.11,108145.0,37.9402,37.9971,37.9307,37.9971,108145.0
2019-04-10 14:40:00,40.11,40.14,40.11,40.13,95177.0,37.9971,38.0255,37.9971,38.016,95177.0
2019-04-10 14:50:00,40.13,40.15,40.11,40.13,75612.0,38.016,38.035,37.9971,38.016,75612.0
2019-04-10 15:00:00,40.13,40.19,40.13,40.19,73773.0,38.016,38.0728,38.016,38.0728,73773.0
2019-04-10 15:10:00,40.19,40.2,40.16,40.19,104157.0,38.0728,38.0823,38.0444,38.0728,104157.0
2019-04-10 15:20:00,40.19,40.22,40.19,40.19,167500.0,38.0728,38.1013,38.0728,38.0728,167500.0
2019-04-10 15:30:00,40.2,40.24,40.19,40.21,156008.0,38.0823,38.1202,38.0728,38.0918,156008.0
2019-04-10 15:40:00,40.21,40.22,40.19,40.2,99552.0,38.0918,38.1013,38.0728,38.0823,99552.0
2019-04-10 15:50:00,40.2,40.2,40.16,40.19,533379.0,38.0823,38.0823,38.0444,38.0728,533379.0
2019-04-11 09:30:00,40.2,40.2,40.07,40.13,32318.0,38.0823,38.0823,37.9592,38.016,32318.0
2019-04-11 09:40:00,40.11,40.32,40.1,40.29,54010.0,37.9971,38.196,37.9876,38.1676,54010.0
2019-04-11 09:50:00,40.28,40.28,40.21,40.25,26688.0,38.1581,38.1581,38.0918,38.1297,26688.0
2019-04-11 10:00:00,40.26,40.27,40.22,40.24,49770.0,38.1392,38.1486,38.1013,38.1202,49770.0
2019-04-11 10:10:00,40.24,40.34,40.22,40.32,72288.0,38.1202,38.2149,38.1013,38.196,72288.0
2019-04-11 10:20:00,40.32,40.33,40.27,40.33,20800.0,38.196,38.2055,38.1486,38.2055,20800.0
2019-04-11 10:30:00,40.32,40.32,40.26,40.27,49413.0,38.196,38.196,38.1392,38.1486,49413.0
2019-04-11 10:40:00,40.27,40.33,40.27,40.33,22571.0,38.1486,38.2055,38.1486,38.2055,22571.0
2019-04-11 10:50:00,40.33,40.36,40.32,40.32,17585.0,38.2055,38.2339,38.196,38.196,17585.0
2019-04-11 11:00:00,40.33,40.4,40.32,40.39,18006.0,38.2055,38.2718,38.196,38.2623,18006.0
2019-04-11 11:10:00,40.4,40.43,40.39,40.4,25017.0,38.2718,38.3002,38.2623,38.2718,25017.0
2019-04-11 11:20:00,40.4,40.45,40.39,40.44,48520.0,38.2718,38.3191,38.2623,38.3097,48520.0
2019-04-11 11:30:00,40.44,40.45,40.39,40.39,36151.0,38.3097,38.3191,38.2623,38.2623,36151.0
2019-04-11 11:40:00,40.38,40.41,40.32,40.4,42272.0,38.2528,38.2813,38.196,38.2718,42272.0
2019-04-11 11:50:00,40.4,40.48,40.4,40.46,26477.0,38.2718,38.3476,38.2718,38.3286,26477.0
2019-04-11 12:00:00,40.46,40.46,40.42,40.43,20579.0,38.3286,38.3286,38.2907,38.3002,20579.0
2019-04-11 12:10:00,40.43,40.45,40.4,40.44,52447.0,38.3002,38.3191,38.2718,38.3097,52447.0
2019-04-11 12:20:00,40.45,40.47,40.42,40.44,27904.0,38.3191,38.3381,38.2907,38.3097,27904.0
2019-04-11 12:30:00,40.45,40.45,40.4,40.42,41023.0,38.3191,38.3191,38.2718,38.2907,41023.0
2019-04-11 12:40:00,40.42,40.44,40.4,40.43,11101.0,38.2907,38.3097,38.2718,38.3002,11101.0
2019-04-11 12:50:00,40.43,40.48,40.43,40.47,10741.0,38.3002,38.3476,38.3002,38.3381,10741.0
2019-04-11 13:00:00,40.46,40.46,40.42,40.44,43003.0,38.3286,38.3286,38.2907,38.3097,43003.0
2019-04-11 13:10:00,40.43,40.46,40.42,40.44,115520.0,38.3002,38.3286,38.2907,38.3097,115520.0
2019-04-11 13:20:00,40.43,40.46,40.43,40.43,18578.0,38.3002,38.3286,38.3002,38.3002,18578.0
2019-04-11 13:30:00,40.43,40.44,40.39,40.41,12500.0,38.3002,38.3097,38.2623,38.2813,12500.0
2019-04-11 13:40:00,40.42,40.45,40.4,40.45,15205.0,38.2907,38.3191,38.2718,38.3191,15205.0
2019-04-11 13:50:00,40.45,40.46,40.42,40.42,20391.0,38.3191,38.3286,38.2907,38.2907,20391.0
2019-04-11 14:00:00,40.43,40.44,40.38,40.38,27486.0,38.3002,38.3097,38.2528,38.2528,27486.0
2019-04-11 14:10:00,40.38,40.42,40.38,40.4,19160.0,38.2528,38.2907,38.2528,38.2718,19160.0
2019-04-11 14:20:00,40.39,40.42,40.38,40.38,22815.0,38.2623,38.2907,38.2528,38.2528,22815.0
2019-04-11 14:30:00,40.38,40.41,40.37,40.4,11306.0,38.2528,38.2813,38.2434,38.2718,11306.0
2019-04-11 14:40:00,40.4,40.42,40.37,40.38,10373.0,38.2718,38.2907,38.2434,38.2528,10373.0
2019-04-11 14:50:00,40.38,40.41,40.36,40.41,36401.0,38.2528,38.2813,38.2339,38.2813,36401.0
2019-04-11 15:00:00,40.41,40.47,40.41,40.45,24494.0,38.2813,38.3381,38.2813,38.3191,24494.0
2019-04-11 15:10:00,40.44,40.46,40.43,40.46,24300.0,38.3097,38.3286,38.3002,38.3286,24300.0
2019-04-11 15:20:00,40.45,40.46,40.43,40.43,21338.0,38.3191,38.3286,38.3002,38.3002,21338.0
2019-04-11 15:30:00,40.43,40.47,40.43,40.45,101692.0,38.3002,38.3381,38.3002,38.3191,101692.0
2019-04-11 15:40:00,40.45,40.46,40.42,40.43,91867.0,38.3191,38.3286,38.2907,38.3002,91867.0
2019-04-11 15:50:00,40.42,40.48,40.42,40.45,198194.0,38.2907,38.3476,38.2907,38.3191,198194.0
2019-04-12 09:30:00,40.67,40.72,40.56,40.72,155575.0,38.5276,38.5749,38.4234,38.5749,155575.0
2019-04-12 09:40:00,40.71,40.77,40.65,40.66,81149.0,38.5655,38.6223,38.5086,38.5181,81149.0
2019-04-12 09:50:00,40.65,40.77,40.63,40.74,43102.0,38.5086,38.6223,38.4897,38.5939,43102.0
2019-04-12 10:00:00,40.77,40.78,40.65,40.66,55357.0,38.6223,38.6318,38.5086,38.5181,55357.0
2019-04-12 10:10:00,40.66,40.7,40.58,40.58,111849.0,38.5181,38.556,38.4423,38.4423,111849.0
2019-04-12 10:20:00,40.59,40.63,40.57,40.61,35949.0,38.4518,38.4897,38.4328,38.4707,35949.0
2019-04-12 10:30:00,40.61,40.64,40.59,40.6,29420.0,38.4707,38.4991,38.4518,38.4612,29420.0
2019-04-12 10:40:00,40.59,40.6,40.53,40.55,42859.0,38.4518,38.4612,38.3949,38.4139,42859.0
2019-04-12 10:50:00,40.55,40.58,40.52,40.55,57374.0,38.4139,38.4423,38.3855,38.4139,57374.0
2019-04-12 11:00:00,40.54,40.54,40.5,40.53,13634.0,38.4044,38.4044,38.3665,38.3949,13634.0
2019-04-12 11:10:00,40.54,40.54,40.5,40.54,14326.0,38.4044,38.4044,38.3665,38.4044,14326.0
2019-04-12 11:20:00,40.54,40.56,40.53,40.53,11064.0,38.4044,38.4234,38.3949,38.3949,11064.0
2019-04-12 11:30:00,40.53,40.56,40.52,40.53,19808.0,38.3949,38.4234,38.3855,38.3949,19808.0
2019-04-12 11:40:00,40.52,40.54,40.5,40.52,19171.0,38.3855,38.4044,38.3665,38.3855,19171.0
2019-04-12 11:50:00,40.52,40.58,40.52,40.56,34072.0,38.3855,38.4423,38.3855,38.4234,34072.0
2019-04-12 12:00:00,40.55,40.59,40.54,40.59,30066.0,38.4139,38.4518,38.4044,38.4518,30066.0
2019-04-12 12:10:00,40.59,40.64,40.58,40.62,19961.0,38.4518,38.4991,38.4423,38.4802,19961.0
2019-04-12 12:20:00,40.61,40.62,40.59,40.61,16266.0,38.4707,38.4802,38.4518,38.4707,16266.0
2019-04-12 12:30:00,40.61,40.62,40.6,40.61,7302.0,38.4707,38.4802,38.4612,38.4707,7302.0
2019-04-12 12:40:00,40.62,40.63,40.6,40.62,15561.0,38.4802,38.4897,38.4612,38.4802,15561.0
2019-04-12 12:50:00,40.62,40.62,40.59,40.61,20924.0,38.4802,38.4802,38.4518,38.4707,20924.0
2019-04-12 13:00:00,40.62,40.63,40.6,40.62,17139.0,38.4802,38.4897,38.4612,38.4802,17139.0
2019-04-12 13:10:00,40.61,40.64,40.6,40.64,8566.0,38.4707,38.4991,38.4612,38.4991,8566.0
2019-04-12 13:20:00,40.63,40.63,40.6,40.61,7693.0,38.4897,38.4897,38.4612,38.4707,7693.0
2019-04-12 13:30:00,40.6,40.61,40.58,40.59,11300.0,38.4612,38.4707,38.4423,38.4518,11300.0
2019-04-12 13:40:00,40.59,40.59,40.55,40.57,14785.0,38.4518,38.4518,38.4139,38.4328,14785.0
2019-04-12 13:50:00,40.56,40.58,40.56,40.57,8636.0,38.4234,38.4423,38.4234,38.4328,8636.0
2019-04-12 14:00:00,40.56,40.61,40.56,40.6,24029.0,38.4234,38.4707,38.4234,38.4612,24029.0
2019-04-12 14:10:00,40.6,40.61,40.58,40.59,9975.0,38.4612,38.4707,38.4423,38.4518,9975.0
2019-04-12 14:20:00,40.59,40.6,40.58,40.59,16947.0,38.4518,38.4612,38.4423,38.4518,16947.0
2019-04-12 14:30:00,40.59,40.6,40.53,40.54,14665.0,38.4518,38.4612,38.3949,38.4044,14665.0
2019-04-12 14:40:00,40.54,40.56,40.51,40.52,31704.0,38.4044,38.4234,38.376,38.3855,31704.0
2019-04-12 14:50:00,40.52,40.54,40.51,40.54,45295.0,38.3855,38.4044,38.376,38.4044,45295.0
2019-04-12 15:00:00,40.53,40.55,40.52,40.54,11168.0,38.3949,38.4139,38.3855,38.4044,11168.0
2019-04-12 15:10:00,40.55,40.6,40.54,40.58,18148.0,38.4139,38.4612,38.4044,38.4423,18148.0
2019-04-12 15:20:00,40.58,40.58,40.55,40.57,26082.0,38.4423,38.4423,38.4139,38.4328,26082.0
2019-04-12 15:30:00,40.57,40.6,40.55,40.59,52572.0,38.4328,38.4612,38.4139,38.4518,52572.0
2019-04-12 15:40:00,40.6,40.6,40.56,40.58,132644.0,38.4612,38.4612,38.4234,38.4423,132644.0
2019-04-12 15:50:00,40.58,40.6,40.54,40.59,801178.0,38.4423,38.4612,38.4044,38.4518,801178.0
2019-04-15 09:30:00,40.67,40.75,40.57,40.59,98232.0,38.5276,38.6033,38.4328,38.4518,98232.0
2019-04-15 09:40:00,40.59,40.61,40.54,40.56,42140.0,38.4518,38.4707,38.4044,38.4234,42140.0
2019-04-15 09:50:00,40.58,40.7,40.54,40.68,53617.0,38.4423,38.556,38.4044,38.537,53617.0
2019-04-15 10:00:00,40.68,40.74,40.66,40.66,113808.0,38.537,38.5939,38.5181,38.5181,113808.0
2019-04-15 10:10:00,40.66,40.68,40.62,40.64,51816.0,38.5181,38.537,38.4802,38.4991,51816.0
2019-04-15 10:20:00,40.65,40.65,40.6,40.6,50889.0,38.5086,38.5086,38.4612,38.4612,50889.0
2019-04-15 10:30:00,40.59,40.67,40.57,40.61,47039.0,38.4518,38.5276,38.4328,38.4707,47039.0
2019-04-15 10:40:00,40.61,40.61,40.56,40.58,48423.0,38.4707,38.4707,38.4234,38.4423,48423.0
2019-04-15 10:50:00,40.58,40.6,40.54,40.57,95894.0,38.4423,38.4612,38.4044,38.4328,95894.0
2019-04-15 11:00:00,40.58,40.64,40.57,40.63,14951.0,38.4423,38.4991,38.4328,38.4897,14951.0
2019-04-15 11:10:00,40.64,40.68,40.62,40.66,23944.0,38.4991,38.537,38.4802,38.5181,23944.0
2019-04-15 11:20:00,40.68,40.7,40.66,40.69,25515.0,38.537,38.556,38.5181,38.5465,25515.0
2019-04-15 11:30:00,40.68,40.68,40.63,40.63,50406.0,38.537,38.537,38.4897,38.4897,50406.0
2019-04-15 11:40:00,40.63,40.65,40.6,40.65,29804.0,38.4897,38.5086,38.4612,38.5086,29804.0
2019-04-15 11:50:00,40.66,40.7,40.65,40.65,15110.0,38.5181,38.556,38.5086,38.5086,15110.0
2019-04-15 12:00:00,40.65,40.67,40.61,40.62,24134.0,38.5086,38.5276,38.4707,38.4802,24134.0
2019-04-15 12:10:00,40.61,40.62,40.58,40.6,15806.0,38.4707,38.4802,38.4423,38.4612,15806.0
2019-04-15 12:20:00,40.62,40.63,40.59,40.6,14779.0,38.4802,38.4897,38.4518,38.4612,14779.0
2019-04-15 12:30:00,40.6,40.61,40.57,40.61,44231.0,38.4612,38.4707,38.4328,38.4707,44231.0
2019-04-15 12:40:00,40.61,40.61,40.58,40.58,48435.0,38.4707,38.4707,38.4423,38.4423,48435.0
2019-04-15 12:50:00,40.58,40.6,40.55,40.57,34089.0,38.4423,38.4612,38.4139,38.4328,34089.0
2019-04-15 13:00:00,40.57,40.64,40.57,40.61,50035.0,38.4328,38.4991,38.4328,38.4707,50035.0
2019-04-15 13:10:00,40.62,40.63,40.6,40.62,69089.0,38.4802,38.4897,38.4612,38.4802,69089.0
2019-04-15 13:20:00,40.62,40.65,40.61,40.64,72917.0,38.4802,38.5086,38.4707,38.4991,72917.0
2019-04-15 13:30:00,40.64,40.66,40.64,40.65,21825.0,38.4991,38.5181,38.4991,38.5086,21825.0
2019-04-15 13:40:00,40.65,40.66,40.62,40.65,40523.0,38.5086,38.5181,38.4802,38.5086,40523.0
2019-04-15 13:50:00,40.64,40.66,40.62,40.65,24198.0,38.4991,38.5181,38.4802,38.5086,24198.0
2019-04-15 14:00:00,40.66,40.71,40.65,40.71,43705.0,38.5181,38.5655,38.5086,38.5655,43705.0
2019-04-15 14:10:00,40.71,40.74,40.69,40.7,74312.0,38.5655,38.5939,38.5465,38.556,74312.0
2019-04-15 14:20:00,40.69,40.7,40.68,40.69,15224.0,38.5465,38.556,38.537,38.5465,15224.0
2019-04-15 14:30:00,40.7,40.71,40.65,40.67,29713.0,38.556,38.5655,38.5086,38.5276,29713.0
2019-04-15 14:40:00,40.68,40.69,40.62,40.62,42480.0,38.537,38.5465,38.4802,38.4802,42480.0
2019-04-15 14:50:00,40.61,40.64,40.61,40.63,81372.0,38.4707,38.4991,38.4707,38.4897,81372.0
2019-04-15 15:00:00,40.63,40.65,40.62,40.65,27907.0,38.4897,38.5086,38.4802,38.5086,27907.0
2019-04-15 15:10:00,40.65,40.65,40.61,40.63,93731.0,38.5086,38.5086,38.4707,38.4897,93731.0
2019-04-15 15:20:00,40.63,40.63,40.61,40.61,48828.0,38.4897,38.4897,38.4707,38.4707,48828.0
2019-04-15 15:30:00,40.61,40.62,40.58,40.58,94506.0,38.4707,38.4802,38.4423,38.4423,94506.0
2019-04-15 15:40:00,40.58,40.6,40.57,40.59,95794.0,38.4423,38.4612,38.4328,38.4518,95794.0
2019-04-15 15:50:00,40.59,40.64,40.57,40.63,213664.0,38.4518,38.4991,38.4328,38.4897,213664.0
2019-04-16 09:30:00,40.68,40.81,40.68,40.73,70405.0,38.537,38.6602,38.537,38.5844,70405.0
2019-04-16 09:40:00,40.73,40.75,40.68,40.69,51871.0,38.5844,38.6033,38.537,38.5465,51871.0
2019-04-16 09:50:00,40.69,40.73,40.66,40.69,85909.0,38.5465,38.5844,38.5181,38.5465,85909.0
2019-04-16 10:00:00,40.7,40.72,40.68,40.69,15126.0,38.556,38.5749,38.537,38.5465,15126.0
2019-04-16 10:10:00,40.68,40.68,40.61,40.62,50057.0,38.537,38.537,38.4707,38.4802,50057.0
2019-04-16 10:20:00,40.62,40.65,40.61,40.64,38732.0,38.4802,38.5086,38.4707,38.4991,38732.0
2019-04-16 10:30:00,40.62,40.64,40.6,40.61,33591.0,38.4802,38.4991,38.4612,38.4707,33591.0
2019-04-16 10:40:00,40.62,40.63,40.56,40.57,38537.0,38.4802,38.4897,38.4234,38.4328,38537.0
2019-04-16 10:50:00,40.57,40.58,40.54,40.57,29583.0,38.4328,38.4423,38.4044,38.4328,29583.0
2019-04-16 11:00:00,40.57,40.62,40.56,40.61,23825.0,38.4328,38.4802,38.4234,38.4707,23825.0
2019-04-16 11:10:00,40.6,40.65,40.59,40.64,32743.0,38.4612,38.5086,38.4518,38.4991,32743.0
2019-04-16 11:20:00,40.64,40.66,40.61,40.65,23090.0,38.4991,38.5181,38.4707,38.5086,23090.0
2019-04-16 11:30:00,40.65,40.66,40.62,40.63,32751.0,38.5086,38.5181,38.4802,38.4897,32751.0
2019-04-16 11:40:00,40.63,40.69,40.63,40.69,19410.0,38.4897,38.5465,38.4897,38.5465,19410.0
2019-04-16 11:50:00,40.69,40.69,40.66,40.69,29944.0,38.5465,38.5465,38.5181,38.5465,29944.0
2019-04-16 12:00:00,40.69,40.71,40.68,40.7,27065.0,38.5465,38.5655,38.537,38.556,27065.0
2019-04-16 12:10:00,40.7,40.73,40.69,40.69,41635.0,38.556,38.5844,38.5465,38.5465,41635.0
2019-04-16 12:20:00,40.69,40.72,40.67,40.71,33246.0,38.5465,38.5749,38.5276,38.5655,33246.0
2019-04-16 12:30:00,40.7,40.75,40.7,40.74,143778.0,38.556,38.6033,38.556,38.5939,143778.0
2019-04-16 12:40:00,40.74,40.75,40.72,40.73,35840.0,38.5939,38.6033,38.5749,38.5844,35840.0
2019-04-16 12:50:00,40.73,40.74,40.7,40.71,25445.0,38.5844,38.5939,38.556,38.5655,25445.0
2019-04-16 13:00:00,40.71,40.73,40.7,40.71,25619.0,38.5655,38.5844,38.556,38.5655,25619.0
2019-04-16 13:10:00,40.71,40.72,40.7,40.72,18018.0,38.5655,38.5749,38.556,38.5749,18018.0
2019-04-16 13:20:00,40.73,40.74,40.7,40.71,13685.0,38.5844,38.5939,38.556,38.5655,13685.0
2019-04-16 13:30:00,40.71,40.74,40.71,40.73,27924.0,38.5655,38.5939,38.5655,38.5844,27924.0
2019-04-16 13:40:00,40.74,40.76,40.73,40.74,16768.0,38.5939,38.6128,38.5844,38.5939,16768.0
2019-04-16 13:50:00,40.74,40.75,40.74,40.75,35608.0,38.5939,38.6033,38.5939,38.6033,35608.0
2019-04-16 14:00:00,40.75,40.75,40.73,40.74,9170.0,38.6033,38.6033,38.5844,38.5939,9170.0
2019-04-16 14:10:00,40.73,40.74,40.72,40.74,17221.0,38.5844,38.5939,38.5749,38.5939,17221.0
2019-04-16 14:20:00,40.74,40.76,40.73,40.76,36192.0,38.5939,38.6128,38.5844,38.6128,36192.0
2019-04-16 14:30:00,40.76,40.78,40.75,40.77,19705.0,38.6128,38.6318,38.6033,38.6223,19705.0
2019-04-16 14:40:00,40.77,40.8,40.76,40.79,42535.0,38.6223,38.6507,38.6128,38.6412,42535.0
2019-04-16 14:50:00,40.8,40.81,40.78,40.8,71876.0,38.6507,38.6602,38.6318,38.6507,71876.0
2019-04-16 15:00:00,40.81,40.84,40.81,40.82,44674.0,38.6602,38.6886,38.6602,38.6697,44674.0
2019-04-16 15:10:00,40.82,40.84,40.81,40.84,45556.0,38.6697,38.6886,38.6602,38.6886,45556.0
2019-04-16 15:20:00,40.83,40.84,40.8,40.82,33172.0,38.6791,38.6886,38.6507,38.6697,33172.0
2019-04-16 15:30:00,40.82,40.83,40.75,40.77,130412.0,38.6697,38.6791,38.6033,38.6223,130412.0
2019-04-16 15:40:00,40.77,40.8,40.76,40.79,108952.0,38.6223,38.6507,38.6128,38.6412,108952.0
2019-04-16 15:50:00,40.8,40.85,40.78,40.83,155292.0,38.6507,38.6981,38.6318,38.6791,155292.0
2019-04-17 09:30:00,40.91,41.04,40.91,41.01,95793.0,38.7549,38.8781,38.7549,38.8496,95793.0
2019-04-17 09:40:00,41.03,41.05,40.99,41.02,76572.0,38.8686,38.8875,38.8307,38.8591,76572.0
2019-04-17 09:50:00,41.03,41.08,40.95,40.96,56169.0,38.8686,38.916,38.7928,38.8023,56169.0
2019-04-17 10:00:00,40.95,40.98,40.89,40.89,31117.0,38.7928,38.8212,38.736,38.736,31117.0
2019-04-17 10:10:00,40.91,40.91,40.82,40.83,122712.0,38.7549,38.7549,38.6697,38.6791,122712.0
2019-04-17 10:20:00,40.83,40.95,40.82,40.95,42962.0,38.6791,38.7928,38.6697,38.7928,42962.0
2019-04-17 10:30:00,40.95,40.98,40.92,40.93,26120.0,38.7928,38.8212,38.7644,38.7739,26120.0
2019-04-17 10:40:00,40.93,40.96,40.92,40.93,42339.0,38.7739,38.8023,38.7644,38.7739,42339.0
2019-04-17 10:50:00,40.93,40.93,40.88,40.88,31650.0,38.7739,38.7739,38.7265,38.7265,31650.0
2019-04-17 11:00:00,40.89,40.95,40.89,40.94,36728.0,38.736,38.7928,38.736,38.7833,36728.0
2019-04-17 11:10:00,40.95,40.95,40.91,40.92,38086.0,38.7928,38.7928,38.7549,38.7644,38086.0
2019-04-17 11:20:00,40.92,40.93,40.82,40.82,21241.0,38.7644,38.7739,38.6697,38.6697,21241.0
2019-04-17 11:30:00,40.82,40.84,40.79,40.83,71612.0,38.6697,38.6886,38.6412,38.6791,71612.0
2019-04-17 11:40:00,40.84,40.9,40.83,40.9,27405.0,38.6886,38.7454,38.6791,38.7454,27405.0
2019-04-17 11:50:00,40.9,40.91,40.84,40.87,20734.0,38.7454,38.7549,38.6886,38.717,20734.0
2019-04-17 12:00:00,40.86,40.86,40.79,40.79,35779.0,38.7076,38.7076,38.6412,38.6412,35779.0
2019-04-17 12:10:00,40.79,40.79,40.74,40.74,32789.0,38.6412,38.6412,38.5939,38.5939,32789.0
2019-04-17 12:20:00,40.75,40.79,40.73,40.79,22788.0,38.6033,38.6412,38.5844,38.6412,22788.0
2019-04-17 12:30:00,40.79,40.79,40.76,40.78,23812.0,38.6412,38.6412,38.6128,38.6318,23812.0
2019-04-17 12:40:00,40.78,40.81,40.78,40.78,66305.0,38.6318,38.6602,38.6318,38.6318,66305.0
2019-04-17 12:50:00,40.78,40.82,40.76,40.81,51918.0,38.6318,38.6697,38.6128,38.6602,51918.0
2019-04-17 13:00:00,40.82,40.89,40.82,40.86,37549.0,38.6697,38.736,38.6697,38.7076,37549.0
2019-04-17 13:10:00,40.86,40.86,40.83,40.85,102255.0,38.7076,38.7076,38.6791,38.6981,102255.0
2019-04-17 13:20:00,40.85,40.89,40.84,40.85,79679.0,38.6981,38.736,38.6886,38.6981,79679.0
2019-04-17 13:30:00,40.85,40.89,40.85,40.88,98825.0,38.6981,38.736,38.6981,38.7265,98825.0
2019-04-17 13:40:00,40.88,40.88,40.85,40.86,50981.0,38.7265,38.7265,38.6981,38.7076,50981.0
2019-04-17 13:50:00,40.86,40.86,40.82,40.84,7865.0,38.7076,38.7076,38.6697,38.6886,7865.0
2019-04-17 14:00:00,40.84,40.86,40.83,40.84,35498.0,38.6886,38.7076,38.6791,38.6886,35498.0
2019-04-17 14:10:00,40.84,40.85,40.81,40.85,14415.0,38.6886,38.6981,38.6602,38.6981,14415.0
2019-04-17 14:20:00,40.84,40.85,40.76,40.76,27149.0,38.6886,38.6981,38.6128,38.6128,27149.0
2019-04-17 14:30:00,40.77,40.81,40.77,40.79,32297.0,38.6223,38.6602,38.6223,38.6412,32297.0
2019-04-17 14:40:00,40.79,40.79,40.76,40.78,20592.0,38.6412,38.6412,38.6128,38.6318,20592.0
2019-04-17 14:50:00,40.8,40.87,40.8,40.87,48448.0,38.6507,38.717,38.6507,38.717,48448.0
2019-04-17 15:00:00,40.86,40.9,40.86,40.87,84667.0,38.7076,38.7454,38.7076,38.717,84667.0
2019-04-17 15:10:00,40.87,40.88,40.83,40.85,94683.0,38.717,38.7265,38.6791,38.6981,94683.0
2019-04-17 15:20:00,40.85,40.86,40.84,40.84,39541.0,38.6981,38.7076,38.6886,38.6886,39541.0
2019-04-17 15:30:00,40.85,40.9,40.85,40.89,93221.0,38.6981,38.7454,38.6981,38.736,93221.0
2019-04-17 15:40:00,40.88,40.91,40.88,40.88,110314.0,38.7265,38.7549,38.7265,38.7265,110314.0
2019-04-17 15:50:00,40.88,40.9,40.86,40.87,379656.0,38.7265,38.7454,38.7076,38.717,379656.0
2019-04-18 09:30:00,40.85,40.93,40.75,40.87,67273.0,38.6981,38.7739,38.6033,38.717,67273.0
2019-04-18 09:40:00,40.87,41.06,40.87,41.05,63370.0,38.717,38.897,38.717,38.8875,63370.0
2019-04-18 09:50:00,41.06,41.11,40.96,40.96,68961.0,38.897,38.9444,38.8023,38.8023,68961.0
2019-04-18 10:00:00,40.95,40.98,40.89,40.89,54237.0,38.7928,38.8212,38.736,38.736,54237.0
2019-04-18 10:10:00,40.89,40.89,40.82,40.83,59190.0,38.736,38.736,38.6697,38.6791,59190.0
2019-04-18 10:20:00,40.82,40.83,40.79,40.8,52049.0,38.6697,38.6791,38.6412,38.6507,52049.0
2019-04-18 10:30:00,40.8,40.83,40.78,40.81,45610.0,38.6507,38.6791,38.6318,38.6602,45610.0
2019-04-18 10:40:00,40.8,40.8,40.73,40.75,82877.0,38.6507,38.6507,38.5844,38.6033,82877.0
2019-04-18 10:50:00,40.75,40.85,40.73,40.85,48178.0,38.6033,38.6981,38.5844,38.6981,48178.0
2019-04-18 11:00:00,40.86,41.0,40.85,40.99,57603.0,38.7076,38.8402,38.6981,38.8307,57603.0
2019-04-18 11:10:00,40.99,40.99,40.93,40.96,74419.0,38.8307,38.8307,38.7739,38.8023,74419.0
2019-04-18 11:20:00,40.96,40.97,40.9,40.94,28858.0,38.8023,38.8118,38.7454,38.7833,28858.0
2019-04-18 11:30:00,40.94,40.99,40.92,40.99,25665.0,38.7833,38.8307,38.7644,38.8307,25665.0
2019-04-18 11:40:00,40.98,41.03,40.98,41.03,17258.0,38.8212,38.8686,38.8212,38.8686,17258.0
2019-04-18 11:50:00,41.02,41.08,41.0,41.07,27296.0,38.8591,38.916,38.8402,38.9065,27296.0
2019-04-18 12:00:00,41.06,41.09,41.06,41.08,18866.0,38.897,38.9254,38.897,38.916,18866.0
2019-04-18 12:10:00,41.08,41.12,41.07,41.12,31900.0,38.916,38.9539,38.9065,38.9539,31900.0
2019-04-18 12:20:00,41.12,41.13,41.08,41.1,24437.0,38.9539,38.9633,38.916,38.9349,24437.0
2019-04-18 12:30:00,41.1,41.1,41.06,41.06,55286.0,38.9349,38.9349,38.897,38.897,55286.0
2019-04-18 12:40:00,41.06,41.09,41.04,41.09,32163.0,38.897,38.9254,38.8781,38.9254,32163.0
2019-04-18 12:50:00,41.09,41.11,41.07,41.07,13030.0,38.9254,38.9444,38.9065,38.9065,13030.0
2019-04-18 13:00:00,41.06,41.07,41.04,41.05,42240.0,38.897,38.9065,38.8781,38.8875,42240.0
2019-04-18 13:10:00,41.05,41.08,41.04,41.08,39977.0,38.8875,38.916,38.8781,38.916,39977.0
2019-04-18 13:20:00,41.07,41.09,41.06,41.08,36039.0,38.9065,38.9254,38.897,38.916,36039.0
2019-04-18 13:30:00,41.08,41.08,41.05,41.05,49848.0,38.916,38.916,38.8875,38.8875,49848.0
2019-04-18 13:40:00,41.05,41.06,41.04,41.05,32402.0,38.8875,38.897,38.8781,38.8875,32402.0
2019-04-18 13:50:00,41.05,41.07,41.05,41.07,26162.0,38.8875,38.9065,38.8875,38.9065,26162.0
2019-04-18 14:00:00,41.07,41.1,41.06,41.07,138254.0,38.9065,38.9349,38.897,38.9065,138254.0
2019-04-18 14:10:00,41.07,41.08,41.05,41.05,43787.0,38.9065,38.916,38.8875,38.8875,43787.0
2019-04-18 14:20:00,41.05,41.1,41.05,41.1,20100.0,38.8875,38.9349,38.8875,38.9349,20100.0
2019-04-18 14:30:00,41.09,41.13,41.09,41.11,66179.0,38.9254,38.9633,38.9254,38.9444,66179.0
2019-04-18 14:40:00,41.1,41.13,41.07,41.09,57465.0,38.9349,38.9633,38.9065,38.9254,57465.0
2019-04-18 14:50:00,41.1,41.14,41.09,41.13,34153.0,38.9349,38.9728,38.9254,38.9633,34153.0
2019-04-18 15:00:00,41.13,41.15,41.11,41.12,191527.0,38.9633,38.9823,38.9444,38.9539,191527.0
2019-04-18 15:10:00,41.13,41.14,41.11,41.12,83228.0,38.9633,38.9728,38.9444,38.9539,83228.0
2019-04-18 15:20:00,41.12,41.14,41.09,41.09,100839.0,38.9539,38.9728,38.9254,38.9254,100839.0
2019-04-18 15:30:00,41.09,41.11,41.07,41.09,86331.0,38.9254,38.9444,38.9065,38.9254,86331.0
2019-04-18 15:40:00,41.08,41.1,41.07,41.09,105470.0,38.916,38.9349,38.9065,38.9254,105470.0
2019-04-18 15:50:00,41.09,41.1,41.02,41.08,496833.0,38.9254,38.9349,38.8591,38.916,496833.0
2019-04-22 09:30:00,40.98,41.01,40.81,40.85,382459.0,38.8212,38.8496,38.6602,38.6981,382459.0
2019-04-22 09:40:00,40.87,40.95,40.86,40.91,219457.0,38.717,38.7928,38.7076,38.7549,219457.0
2019-04-22 09:50:00,40.91,40.91,40.82,40.86,90322.0,38.7549,38.7549,38.6697,38.7076,90322.0
2019-04-22 10:00:00,40.85,40.85,40.63,40.65,195343.0,38.6981,38.6981,38.4897,38.5086,195343.0
2019-04-22 10:10:00,40.66,40.7,40.64,40.7,90800.0,38.5181,38.556,38.4991,38.556,90800.0
2019-04-22 10:20:00,40.7,40.77,40.7,40.76,80599.0,38.556,38.6223,38.556,38.6128,80599.0
2019-04-22 10:30:00,40.76,40.83,40.75,40.79,55671.0,38.6128,38.6791,38.6033,38.6412,55671.0
2019-04-22 10:40:00,40.79,40.85,40.73,40.85,37808.0,38.6412,38.6981,38.5844,38.6981,37808.0
2019-04-22 10:50:00,40.86,40.88,40.83,40.84,93632.0,38.7076,38.7265,38.6791,38.6886,93632.0
2019-04-22 11:00:00,40.84,40.84,40.75,40.81,306065.0,38.6886,38.6886,38.6033,38.6602,306065.0
2019-04-22 11:10:00,40.82,40.84,40.79,40.81,33558.0,38.6697,38.6886,38.6412,38.6602,33558.0
2019-04-22 11:20:00,40.81,40.83,40.78,40.81,41021.0,38.6602,38.6791,38.6318,38.6602,41021.0
2019-04-22 11:30:00,40.81,40.87,40.8,40.86,31589.0,38.6602,38.717,38.6507,38.7076,31589.0
2019-04-22 11:40:00,40.87,40.91,40.84,40.85,38505.0,38.717,38.7549,38.6886,38.6981,38505.0
2019-04-22 11:50:00,40.85,40.91,40.83,40.91,59463.0,38.6981,38.7549,38.6791,38.7549,59463.0
2019-04-22 12:00:00,40.9,40.92,40.88,40.9,14486.0,38.7454,38.7644,38.7265,38.7454,14486.0
2019-04-22 12:10:00,40.9,40.91,40.84,40.86,31147.0,38.7454,38.7549,38.6886,38.7076,31147.0
2019-04-22 12:20:00,40.85,40.89,40.85,40.88,18927.0,38.6981,38.736,38.6981,38.7265,18927.0
2019-04-22 12:30:00,40.88,40.91,40.85,40.87,21285.0,38.7265,38.7549,38.6981,38.717,21285.0
2019-04-22 12:40:00,40.87,40.87,40.82,40.83,22519.0,38.717,38.717,38.6697,38.6791,22519.0
2019-04-22 12:50:00,40.83,40.86,40.82,40.85,37447.0,38.6791,38.7076,38.6697,38.6981,37447.0
2019-04-22 13:00:00,40.84,40.84,40.82,40.84,19264.0,38.6886,38.6886,38.6697,38.6886,19264.0
2019-04-22 13:10:00,40.85,40.85,40.8,40.83,12936.0,38.6981,38.6981,38.6507,38.6791,12936.0
2019-04-22 13:20:00,40.83,40.85,40.82,40.83,39182.0,38.6791,38.6981,38.6697,38.6791,39182.0
2019-04-22 13:30:00,40.83,40.83,40.79,40.81,107174.0,38.6791,38.6791,38.6412,38.6602,107174.0
2019-04-22 13:40:00,40.8,40.83,40.79,40.81,29766.0,38.6507,38.6791,38.6412,38.6602,29766.0
2019-04-22 13:50:00,40.81,40.81,40.77,40.79,19579.0,38.6602,38.6602,38.6223,38.6412,19579.0
2019-04-22 14:00:00,40.78,40.78,40.76,40.77,35672.0,38.6318,38.6318,38.6128,38.6223,35672.0
2019-04-22 14:10:00,40.77,40.78,40.75,40.77,20285.0,38.6223,38.6318,38.6033,38.6223,20285.0
2019-04-22 14:20:00,40.77,40.77,40.73,40.73,34365.0,38.6223,38.6223,38.5844,38.5844,34365.0
2019-04-22 14:30:00,40.73,40.74,40.7,40.74,81844.0,38.5844,38.5939,38.556,38.5939,81844.0
2019-04-22 14:40:00,40.74,40.75,40.72,40.72,17294.0,38.5939,38.6033,38.5749,38.5749,17294.0
2019-04-22 14:50:00,40.72,40.79,40.71,40.78,98580.0,38.5749,38.6412,38.5655,38.6318,98580.0
2019-04-22 15:00:00,40.77,40.78,40.73,40.75,41868.0,38.6223,38.6318,38.5844,38.6033,41868.0
2019-04-22 15:10:00,40.75,40.79,40.75,40.79,49289.0,38.6033,38.6412,38.6033,38.6412,49289.0
2019-04-22 15:20:00,40.8,40.8,40.73,40.73,37610.0,38.6507,38.6507,38.5844,38.5844,37610.0
2019-04-22 15:30:00,40.73,40.76,40.72,40.76,105859.0,38.5844,38.6128,38.5749,38.6128,105859.0
2019-04-22 15:40:00,40.76,40.76,40.72,40.75,148666.0,38.6128,38.6128,38.5749,38.6033,148666.0
2019-04-22 15:50:00,40.75,40.78,40.74,40.77,397491.0,38.6033,38.6318,38.5939,38.6223,397491.0
2019-04-23 09:30:00,41.07,41.1,40.96,41.1,194255.0,38.9065,38.9349,38.8023,38.9349,194255.0
2019-04-23 09:40:00,41.11,41.14,40.97,41.0,145967.0,38.9444,38.9728,38.8118,38.8402,145967.0
2019-04-23 09:50:00,41.01,41.03,40.91,40.98,106468.0,38.8496,38.8686,38.7549,38.8212,106468.0
2019-04-23 10:00:00,40.98,41.15,40.98,41.05,324323.0,38.8212,38.9823,38.8212,38.8875,324323.0
2019-04-23 10:10:00,41.05,41.14,41.03,41.08,127442.0,38.8875,38.9728,38.8686,38.916,127442.0
2019-04-23 10:20:00,41.08,41.18,41.08,41.15,143465.0,38.916,39.0107,38.916,38.9823,143465.0
2019-04-23 10:30:00,41.15,41.15,41.06,41.11,51173.0,38.9823,38.9823,38.897,38.9444,51173.0
2019-04-23 10:40:00,41.1,41.1,41.01,41.01,83108.0,38.9349,38.9349,38.8496,38.8496,83108.0
2019-04-23 10:50:00,41.02,41.11,41.02,41.09,69032.0,38.8591,38.9444,38.8591,38.9254,69032.0
2019-04-23 11:00:00,41.1,41.13,40.98,41.02,331441.0,38.9349,38.9633,38.8212,38.8591,331441.0
2019-04-23 11:10:00,41.03,41.11,41.03,41.09,58637.0,38.8686,38.9444,38.8686,38.9254,58637.0
2019-04-23 11:20:00,41.1,41.18,41.07,41.16,91925.0,38.9349,39.0107,38.9065,38.9917,91925.0
2019-04-23 11:30:00,41.16,41.21,41.14,41.2,101401.0,38.9917,39.0391,38.9728,39.0296,101401.0
2019-04-23 11:40:00,41.19,41.23,41.15,41.22,48487.0,39.0202,39.0581,38.9823,39.0486,48487.0
2019-04-23 11:50:00,41.22,41.31,41.2,41.3,301998.0,39.0486,39.1338,39.0296,39.1244,301998.0
2019-04-23 12:00:00,41.31,41.39,41.3,41.39,64096.0,39.1338,39.2096,39.1244,39.2096,64096.0
2019-04-23 12:10:00,41.38,41.39,41.32,41.35,52626.0,39.2002,39.2096,39.1433,39.1717,52626.0
2019-04-23 12:20:00,41.36,41.39,41.33,41.37,63042.0,39.1812,39.2096,39.1528,39.1907,63042.0
2019-04-23 12:30:00,41.37,41.37,41.32,41.34,55626.0,39.1907,39.1907,39.1433,39.1623,55626.0
2019-04-23 12:40:00,41.34,41.34,41.29,41.31,43817.0,39.1623,39.1623,39.1149,39.1338,43817.0
2019-04-23 12:50:00,41.3,41.31,41.28,41.3,30512.0,39.1244,39.1338,39.1054,39.1244,30512.0
2019-04-23 13:00:00,41.31,41.34,41.3,41.32,46024.0,39.1338,39.1623,39.1244,39.1433,46024.0
2019-04-23 13:10:00,41.32,41.34,41.31,41.31,30545.0,39.1433,39.1623,39.1338,39.1338,30545.0
2019-04-23 13:20:00,41.32,41.34,41.31,41.32,54023.0,39.1433,39.1623,39.1338,39.1433,54023.0
2019-04-23 13:30:00,41.32,41.33,41.28,41.32,22766.0,39.1433,39.1528,39.1054,39.1433,22766.0
2019-04-23 13:40:00,41.31,41.37,41.3,41.33,35807.0,39.1338,39.1907,39.1244,39.1528,35807.0
2019-04-23 13:50:00,41.32,41.32,41.28,41.29,23489.0,39.1433,39.1433,39.1054,39.1149,23489.0
2019-04-23 14:00:00,41.29,41.32,41.26,41.31,87984.0,39.1149,39.1433,39.0865,39.1338,87984.0
2019-04-23 14:10:00,41.32,41.32,41.29,41.29,14521.0,39.1433,39.1433,39.1149,39.1149,14521.0
2019-04-23 14:20:00,41.3,41.32,41.26,41.28,25963.0,39.1244,39.1433,39.0865,39.1054,25963.0
2019-04-23 14:30:00,41.28,41.29,41.24,41.24,33499.0,39.1054,39.1149,39.0675,39.0675,33499.0
2019-04-23 14:40:00,41.25,41.25,41.2,41.2,46715.0,39.077,39.077,39.0296,39.0296,46715.0
2019-04-23 14:50:00,41.19,41.2,41.17,41.17,49464.0,39.0202,39.0296,39.0012,39.0012,49464.0
2019-04-23 15:00:00,41.18,41.22,41.14,41.2,93519.0,39.0107,39.0486,38.9728,39.0296,93519.0
2019-04-23 15:10:00,41.2,41.26,41.19,41.22,48243.0,39.0296,39.0865,39.0202,39.0486,48243.0
2019-04-23 15:20:00,41.23,41.24,41.21,41.22,68446.0,39.0581,39.0675,39.0391,39.0486,68446.0
2019-04-23 15:30:00,41.22,41.23,41.2,41.22,91664.0,39.0486,39.0581,39.0296,39.0486,91664.0
2019-04-23 15:40:00,41.22,41.24,41.19,41.21,96315.0,39.0486,39.0675,39.0202,39.0391,96315.0
2019-04-23 15:50:00,41.21,41.26,41.2,41.24,452252.0,39.0391,39.0865,39.0296,39.0675,452252.0
2019-04-24 09:30:00,40.9,40.94,40.75,40.86,141919.0,38.7454,38.7833,38.6033,38.7076,141919.0
2019-04-24 09:40:00,40.87,40.97,40.83,40.86,104533.0,38.717,38.8118,38.6791,38.7076,104533.0
2019-04-24 09:50:00,40.86,40.91,40.83,40.9,146742.0,38.7076,38.7549,38.6791,38.7454,146742.0
2019-04-24 10:00:00,40.89,41.02,40.88,40.99,103171.0,38.736,38.8591,38.7265,38.8307,103171.0
2019-04-24 10:10:00,40.99,41.0,40.93,41.0,41600.0,38.8307,38.8402,38.7739,38.8402,41600.0
2019-04-24 10:20:00,41.0,41.02,40.97,40.98,39342.0,38.8402,38.8591,38.8118,38.8212,39342.0
2019-04-24 10:30:00,40.98,41.05,40.96,41.03,41041.0,38.8212,38.8875,38.8023,38.8686,41041.0
2019-04-24 10:40:00,41.02,41.04,40.99,41.02,55512.0,38.8591,38.8781,38.8307,38.8591,55512.0
2019-04-24 10:50:00,41.02,41.06,40.99,41.05,25053.0,38.8591,38.897,38.8307,38.8875,25053.0
2019-04-24 11:00:00,41.05,41.11,41.05,41.11,33124.0,38.8875,38.9444,38.8875,38.9444,33124.0
2019-04-24 11:10:00,41.11,41.12,41.06,41.09,30475.0,38.9444,38.9539,38.897,38.9254,30475.0
2019-04-24 11:20:00,41.09,41.11,41.05,41.05,33011.0,38.9254,38.9444,38.8875,38.8875,33011.0
2019-04-24 11:30:00,41.06,41.06,40.96,40.97,144537.0,38.897,38.897,38.8023,38.8118,144537.0
2019-04-24 11:40:00,40.98,40.99,40.9,40.91,15173.0,38.8212,38.8307,38.7454,38.7549,15173.0
2019-04-24 11:50:00,40.9,40.9,40.83,40.84,46781.0,38.7454,38.7454,38.6791,38.6886,46781.0
2019-04-24 12:00:00,40.84,40.85,40.79,40.8,67308.0,38.6886,38.6981,38.6412,38.6507,67308.0
2019-04-24 12:10:00,40.79,40.82,40.78,40.82,39719.0,38.6412,38.6697,38.6318,38.6697,39719.0
2019-04-24 12:20:00,40.81,40.84,40.8,40.84,14655.0,38.6602,38.6886,38.6507,38.6886,14655.0
2019-04-24 12:30:00,40.83,40.83,40.8,40.8,28673.0,38.6791,38.6791,38.6507,38.6507,28673.0
2019-04-24 12:40:00,40.81,40.81,40.76,40.77,40373.0,38.6602,38.6602,38.6128,38.6223,40373.0
2019-04-24 12:50:00,40.78,40.81,40.75,40.75,19207.0,38.6318,38.6602,38.6033,38.6033,19207.0
2019-04-24 13:00:00,40.74,40.74,40.68,40.7,40108.0,38.5939,38.5939,38.537,38.556,40108.0
2019-04-24 13:10:00,40.7,40.72,40.68,40.72,15734.0,38.556,38.5749,38.537,38.5749,15734.0
2019-04-24 13:20:00,40.73,40.77,40.73,40.76,37501.0,38.5844,38.6223,38.5844,38.6128,37501.0
2019-04-24 13:30:00,40.76,40.76,40.72,40.76,115052.0,38.6128,38.6128,38.5749,38.6128,115052.0
2019-04-24 13:40:00,40.77,40.78,40.74,40.78,28910.0,38.6223,38.6318,38.5939,38.6318,28910.0
2019-04-24 13:50:00,40.78,40.79,40.76,40.76,47713.0,38.6318,38.6412,38.6128,38.6128,47713.0
2019-04-24 14:00:00,40.76,40.81,40.75,40.81,26714.0,38.6128,38.6602,38.6033,38.6602,26714.0
2019-04-24 14:10:00,40.81,40.85,40.8,40.85,47392.0,38.6602,38.6981,38.6507,38.6981,47392.0
2019-04-24 14:20:00,40.86,40.87,40.85,40.85,24194.0,38.7076,38.717,38.6981,38.6981,24194.0
2019-04-24 14:30:00,40.85,40.9,40.83,40.9,36501.0,38.6981,38.7454,38.6791,38.7454,36501.0
2019-04-24 14:40:00,40.9,40.95,40.9,40.95,48529.0,38.7454,38.7928,38.7454,38.7928,48529.0
2019-04-24 14:50:00,40.96,40.97,40.94,40.96,117789.0,38.8023,38.8118,38.7833,38.8023,117789.0
2019-04-24 15:00:00,40.96,41.0,40.94,41.0,109105.0,38.8023,38.8402,38.7833,38.8402,109105.0
2019-04-24 15:10:00,41.0,41.02,40.96,40.97,94619.0,38.8402,38.8591,38.8023,38.8118,94619.0
2019-04-24 15:20:00,40.98,41.0,40.96,40.98,33802.0,38.8212,38.8402,38.8023,38.8212,33802.0
2019-04-24 15:30:00,40.98,40.99,40.96,40.96,38811.0,38.8212,38.8307,38.8023,38.8023,38811.0
2019-04-24 15:40:00,40.96,40.98,40.92,40.96,115297.0,38.8023,38.8212,38.7644,38.8023,115297.0
2019-04-24 15:50:00,40.96,40.96,40.89,40.91,317496.0,38.8023,38.8023,38.736,38.7549,317496.0
2019-04-25 09:30:00,40.62,40.7,40.37,40.51,490099.0,38.4802,38.556,38.2434,38.376,490099.0
2019-04-25 09:40:00,40.5,40.55,40.33,40.44,156305.0,38.3665,38.4139,38.2055,38.3097,156305.0
2019-04-25 09:50:00,40.45,40.5,40.36,40.41,99109.0,38.3191,38.3665,38.2339,38.2813,99109.0
2019-04-25 10:00:00,40.41,40.49,40.32,40.36,130592.0,38.2813,38.357,38.196,38.2339,130592.0
2019-04-25 10:10:00,40.35,40.35,40.14,40.17,106976.0,38.2244,38.2244,38.0255,38.0539,106976.0
2019-04-25 10:20:00,40.17,40.19,40.04,40.09,107527.0,38.0539,38.0728,37.9307,37.9781,107527.0
2019-04-25 10:30:00,40.08,40.16,39.96,40.15,161326.0,37.9686,38.0444,37.855,38.035,161326.0
2019-04-25 10:40:00,40.16,40.22,40.12,40.19,104078.0,38.0444,38.1013,38.0065,38.0728,104078.0
2019-04-25 10:50:00,40.19,40.29,40.15,40.27,88975.0,38.0728,38.1676,38.035,38.1486,88975.0
2019-04-25 11:00:00,40.26,40.39,40.25,40.32,142417.0,38.1392,38.2623,38.1297,38.196,142417.0
2019-04-25 11:10:00,40.32,40.38,40.29,40.34,79524.0,38.196,38.2528,38.1676,38.2149,79524.0
2019-04-25 11:20:00,40.34,40.45,40.34,40.43,75228.0,38.2149,38.3191,38.2149,38.3002,75228.0
2019-04-25 11:30:00,40.43,40.5,40.41,40.5,179933.0,38.3002,38.3665,38.2813,38.3665,179933.0
2019-04-25 11:40:00,40.5,40.54,40.48,40.49,93967.0,38.3665,38.4044,38.3476,38.357,93967.0
2019-04-25 11:50:00,40.5,40.56,40.47,40.53,59209.0,38.3665,38.4234,38.3381,38.3949,59209.0
2019-04-25 12:00:00,40.53,40.58,40.5,40.51,80730.0,38.3949,38.4423,38.3665,38.376,80730.0
2019-04-25 12:10:00,40.51,40.53,40.49,40.51,94663.0,38.376,38.3949,38.357,38.376,94663.0
2019-04-25 12:20:00,40.51,40.52,40.46,40.46,107131.0,38.376,38.3855,38.3286,38.3286,107131.0
2019-04-25 12:30:00,40.46,40.52,40.46,40.5,53061.0,38.3286,38.3855,38.3286,38.3665,53061.0
2019-04-25 12:40:00,40.5,40.54,40.5,40.5,35172.0,38.3665,38.4044,38.3665,38.3665,35172.0
2019-04-25 12:50:00,40.5,40.54,40.49,40.54,59338.0,38.3665,38.4044,38.357,38.4044,59338.0
2019-04-25 13:00:00,40.54,40.55,40.48,40.48,61502.0,38.4044,38.4139,38.3476,38.3476,61502.0
2019-04-25 13:10:00,40.47,40.48,40.43,40.45,503011.0,38.3381,38.3476,38.3002,38.3191,503011.0
2019-04-25 13:20:00,40.45,40.49,40.43,40.47,218815.0,38.3191,38.357,38.3002,38.3381,218815.0
2019-04-25 13:30:00,40.48,40.5,40.47,40.5,49365.0,38.3476,38.3665,38.3381,38.3665,49365.0
2019-04-25 13:40:00,40.5,40.52,40.48,40.52,58367.0,38.3665,38.3855,38.3476,38.3855,58367.0
2019-04-25 13:50:00,40.52,40.52,40.47,40.49,39423.0,38.3855,38.3855,38.3381,38.357,39423.0
2019-04-25 14:00:00,40.5,40.55,40.49,40.54,40304.0,38.3665,38.4139,38.357,38.4044,40304.0
2019-04-25 14:10:00,40.53,40.53,40.48,40.53,35110.0,38.3949,38.3949,38.3476,38.3949,35110.0
2019-04-25 14:20:00,40.53,40.54,40.49,40.51,18122.0,38.3949,38.4044,38.357,38.376,18122.0
2019-04-25 14:30:00,40.51,40.52,40.47,40.48,24951.0,38.376,38.3855,38.3381,38.3476,24951.0
2019-04-25 14:40:00,40.47,40.47,40.42,40.42,87530.0,38.3381,38.3381,38.2907,38.2907,87530.0
2019-04-25 14:50:00,40.42,40.44,40.4,40.43,49998.0,38.2907,38.3097,38.2718,38.3002,49998.0
2019-04-25 15:00:00,40.43,40.43,40.36,40.37,80815.0,38.3002,38.3002,38.2339,38.2434,80815.0
2019-04-25 15:10:00,40.36,40.38,40.34,40.35,84237.0,38.2339,38.2528,38.2149,38.2244,84237.0
2019-04-25 15:20:00,40.34,40.37,40.31,40.33,124403.0,38.2149,38.2434,38.1865,38.2055,124403.0
2019-04-25 15:30:00,40.33,40.35,40.3,40.31,231874.0,38.2055,38.2244,38.1771,38.1865,231874.0
2019-04-25 15:40:00,40.3,40.34,40.3,40.33,304373.0,38.1771,38.2149,38.1771,38.2055,304373.0
2019-04-25 15:50:00,40.34,40.36,40.28,40.28,692369.0,38.2149,38.2339,38.1581,38.1581,692369.0
2019-04-26 09:30:00,40.37,40.43,40.24,40.25,95764.0,38.2434,38.3002,38.1202,38.1297,95764.0
2019-04-26 09:40:00,40.25,40.33,40.11,40.2,158196.0,38.1297,38.2055,37.9971,38.0823,158196.0
2019-04-26 09:50:00,40.21,40.3,40.21,40.22,208029.0,38.0918,38.1771,38.0918,38.1013,208029.0
2019-04-26 10:00:00,40.22,40.39,40.21,40.3,99146.0,38.1013,38.2623,38.0918,38.1771,99146.0
2019-04-26 10:10:00,40.31,40.32,40.2,40.27,282083.0,38.1865,38.196,38.0823,38.1486,282083.0
2019-04-26 10:20:00,40.28,40.32,40.26,40.31,775264.0,38.1581,38.196,38.1392,38.1865,775264.0
2019-04-26 10:30:00,40.31,40.44,40.28,40.32,731749.0,38.1865,38.3097,38.1581,38.196,731749.0
2019-04-26 10:40:00,40.32,40.36,40.31,40.34,160143.0,38.196,38.2339,38.1865,38.2149,160143.0
2019-04-26 10:50:00,40.34,40.39,40.32,40.38,72075.0,38.2149,38.2623,38.196,38.2528,72075.0
2019-04-26 11:00:00,40.38,40.42,40.35,40.41,92432.0,38.2528,38.2907,38.2244,38.2813,92432.0
2019-04-26 11:10:00,40.41,40.47,40.41,40.44,65842.0,38.2813,38.3381,38.2813,38.3097,65842.0
2019-04-26 11:20:00,40.44,40.49,40.43,40.47,53641.0,38.3097,38.357,38.3002,38.3381,53641.0
2019-04-26 11:30:00,40.47,40.49,40.43,40.49,47206.0,38.3381,38.357,38.3002,38.357,47206.0
2019-04-26 11:40:00,40.48,40.52,40.46,40.5,43958.0,38.3476,38.3855,38.3286,38.3665,43958.0
2019-04-26 11:50:00,40.5,40.51,40.45,40.46,63171.0,38.3665,38.376,38.3191,38.3286,63171.0
2019-04-26 12:00:00,40.46,40.49,40.45,40.49,40456.0,38.3286,38.357,38.3191,38.357,40456.0
2019-04-26 12:10:00,40.49,40.55,40.48,40.54,70398.0,38.357,38.4139,38.3476,38.4044,70398.0
2019-04-26 12:20:00,40.55,40.55,40.5,40.52,56301.0,38.4139,38.4139,38.3665,38.3855,56301.0
2019-04-26 12:30:00,40.53,40.57,40.52,40.53,81668.0,38.3949,38.4328,38.3855,38.3949,81668.0
2019-04-26 12:40:00,40.52,40.53,40.47,40.48,76867.0,38.3855,38.3949,38.3381,38.3476,76867.0
2019-04-26 12:50:00,40.47,40.47,40.42,40.45,28326.0,38.3381,38.3381,38.2907,38.3191,28326.0
2019-04-26 13:00:00,40.45,40.45,40.4,40.41,35497.0,38.3191,38.3191,38.2718,38.2813,35497.0
2019-04-26 13:10:00,40.42,40.44,40.4,40.41,32512.0,38.2907,38.3097,38.2718,38.2813,32512.0
2019-04-26 13:20:00,40.41,40.46,40.41,40.42,28172.0,38.2813,38.3286,38.2813,38.2907,28172.0
2019-04-26 13:30:00,40.42,40.47,40.42,40.45,42526.0,38.2907,38.3381,38.2907,38.3191,42526.0
2019-04-26 13:40:00,40.44,40.47,40.44,40.45,41821.0,38.3097,38.3381,38.3097,38.3191,41821.0
2019-04-26 13:50:00,40.46,40.47,40.42,40.42,21064.0,38.3286,38.3381,38.2907,38.2907,21064.0
2019-04-26 14:00:00,40.43,40.43,40.37,40.39,50482.0,38.3002,38.3002,38.2434,38.2623,50482.0
2019-04-26 14:10:00,40.39,40.46,40.38,40.46,16871.0,38.2623,38.3286,38.2528,38.3286,16871.0
2019-04-26 14:20:00,40.46,40.46,40.43,40.43,35450.0,38.3286,38.3286,38.3002,38.3002,35450.0
2019-04-26 14:30:00,40.43,40.45,40.4,40.41,228452.0,38.3002,38.3191,38.2718,38.2813,228452.0
2019-04-26 14:40:00,40.4,40.43,40.39,40.42,33570.0,38.2718,38.3002,38.2623,38.2907,33570.0
2019-04-26 14:50:00,40.43,40.45,40.42,40.45,93264.0,38.3002,38.3191,38.2907,38.3191,93264.0
2019-04-26 15:00:00,40.45,40.5,40.44,40.47,80803.0,38.3191,38.3665,38.3097,38.3381,80803.0
2019-04-26 15:10:00,40.47,40.47,40.44,40.45,34701.0,38.3381,38.3381,38.3097,38.3191,34701.0
2019-04-26 15:20:00,40.44,40.46,40.43,40.44,32857.0,38.3097,38.3286,38.3002,38.3097,32857.0
2019-04-26 15:30:00,40.44,40.5,40.43,40.49,59182.0,38.3097,38.3665,38.3002,38.357,59182.0
2019-04-26 15:40:00,40.5,40.51,40.46,40.47,78101.0,38.3665,38.376,38.3286,38.3381,78101.0
2019-04-26 15:50:00,40.48,40.5,40.44,40.49,370612.0,38.3476,38.3665,38.3097,38.357,370612.0
2019-04-29 09:30:00,40.55,40.57,40.37,40.4,38485.0,38.4139,38.4328,38.2434,38.2718,38485.0
2019-04-29 09:40:00,40.4,40.58,40.36,40.48,28804.0,38.2718,38.4423,38.2339,38.3476,28804.0
2019-04-29 09:50:00,40.47,40.57,40.43,40.52,19945.0,38.3381,38.4328,38.3002,38.3855,19945.0
2019-04-29 10:00:00,40.52,40.56,40.4,40.44,26141.0,38.3855,38.4234,38.2718,38.3097,26141.0
2019-04-29 10:10:00,40.43,40.59,40.43,40.57,25121.0,38.3002,38.4518,38.3002,38.4328,25121.0
2019-04-29 10:20:00,40.56,40.59,40.54,40.55,30559.0,38.4234,38.4518,38.4044,38.4139,30559.0
2019-04-29 10:30:00,40.54,40.58,40.52,40.57,24174.0,38.4044,38.4423,38.3855,38.4328,24174.0
2019-04-29 10:40:00,40.57,40.63,40.57,40.62,97176.0,38.4328,38.4897,38.4328,38.4802,97176.0
2019-04-29 10:50:00,40.62,40.64,40.59,40.59,18818.0,38.4802,38.4991,38.4518,38.4518,18818.0
2019-04-29 11:00:00,40.58,40.61,40.56,40.59,13091.0,38.4423,38.4707,38.4234,38.4518,13091.0
2019-04-29 11:10:00,40.6,40.62,40.59,40.59,10182.0,38.4612,38.4802,38.4518,38.4518,10182.0
2019-04-29 11:20:00,40.59,40.64,40.59,40.63,10967.0,38.4518,38.4991,38.4518,38.4897,10967.0
2019-04-29 11:30:00,40.63,40.66,40.6,40.65,19711.0,38.4897,38.5181,38.4612,38.5086,19711.0
2019-04-29 11:40:00,40.65,40.73,40.64,40.7,6717.0,38.5086,38.5844,38.4991,38.556,6717.0
2019-04-29 11:50:00,40.7,40.71,40.67,40.69,7781.0,38.556,38.5655,38.5276,38.5465,7781.0
2019-04-29 12:00:00,40.7,40.76,40.67,40.73,21946.0,38.556,38.6128,38.5276,38.5844,21946.0
2019-04-29 12:10:00,40.75,40.82,40.74,40.8,11704.0,38.6033,38.6697,38.5939,38.6507,11704.0
2019-04-29 12:20:00,40.81,40.82,40.78,40.79,27268.0,38.6602,38.6697,38.6318,38.6412,27268.0
2019-04-29 12:30:00,40.8,40.82,40.79,40.8,16491.0,38.6507,38.6697,38.6412,38.6507,16491.0
2019-04-29 12:40:00,40.8,40.84,40.8,40.84,13731.0,38.6507,38.6886,38.6507,38.6886,13731.0
2019-04-29 12:50:00,40.84,40.87,40.82,40.83,29293.0,38.6886,38.717,38.6697,38.6791,29293.0
2019-04-29 13:00:00,40.82,40.83,40.79,40.82,9418.0,38.6697,38.6791,38.6412,38.6697,9418.0
2019-04-29 13:10:00,40.82,40.83,40.76,40.77,18808.0,38.6697,38.6791,38.6128,38.6223,18808.0
2019-04-29 13:20:00,40.77,40.78,40.76,40.78,19124.0,38.6223,38.6318,38.6128,38.6318,19124.0
2019-04-29 13:30:00,40.78,40.78,40.76,40.77,11714.0,38.6318,38.6318,38.6128,38.6223,11714.0
2019-04-29 13:40:00,40.77,40.79,40.75,40.77,16822.0,38.6223,38.6412,38.6033,38.6223,16822.0
2019-04-29 13:50:00,40.77,40.81,40.76,40.81,11877.0,38.6223,38.6602,38.6128,38.6602,11877.0
2019-04-29 14:00:00,40.81,40.82,40.78,40.8,12336.0,38.6602,38.6697,38.6318,38.6507,12336.0
2019-04-29 14:10:00,40.8,40.81,40.77,40.81,12126.0,38.6507,38.6602,38.6223,38.6602,12126.0
2019-04-29 14:20:00,40.82,40.82,40.78,40.79,17635.0,38.6697,38.6697,38.6318,38.6412,17635.0
2019-04-29 14:30:00,40.79,40.79,40.74,40.76,15407.0,38.6412,38.6412,38.5939,38.6128,15407.0
2019-04-29 14:40:00,40.75,40.78,40.75,40.75,21421.0,38.6033,38.6318,38.6033,38.6033,21421.0
2019-04-29 14:50:00,40.76,40.79,40.74,40.77,17826.0,38.6128,38.6412,38.5939,38.6223,17826.0
2019-04-29 15:00:00,40.77,40.81,40.77,40.79,46807.0,38.6223,38.6602,38.6223,38.6412,46807.0
2019-04-29 15:10:00,40.79,40.82,40.77,40.81,63743.0,38.6412,38.6697,38.6223,38.6602,63743.0
2019-04-29 15:20:00,40.81,40.84,40.76,40.78,88166.0,38.6602,38.6886,38.6128,38.6318,88166.0
2019-04-29 15:30:00,40.77,40.81,40.77,40.79,136877.0,38.6223,38.6602,38.6223,38.6412,136877.0
2019-04-29 15:40:00,40.79,40.79,40.72,40.74,184944.0,38.6412,38.6412,38.5749,38.5939,184944.0
2019-04-29 15:50:00,40.73,40.76,40.72,40.73,312278.0,38.5844,38.6128,38.5749,38.5844,312278.0
2019-04-30 09:30:00,40.59,40.59,40.39,40.51,82395.0,38.4518,38.4518,38.2623,38.376,82395.0
2019-04-30 09:40:00,40.51,40.54,40.46,40.54,38952.0,38.376,38.4044,38.3286,38.4044,38952.0
2019-04-30 09:50:00,40.53,40.55,40.41,40.42,80662.0,38.3949,38.4139,38.2813,38.2907,80662.0
2019-04-30 10:00:00,40.44,40.48,40.42,40.44,212901.0,38.3097,38.3476,38.2907,38.3097,212901.0
2019-04-30 10:10:00,40.45,40.47,40.42,40.46,184946.0,38.3191,38.3381,38.2907,38.3286,184946.0
2019-04-30 10:20:00,40.46,40.54,40.44,40.45,386750.0,38.3286,38.4044,38.3097,38.3191,386750.0
2019-04-30 10:30:00,40.44,40.49,40.42,40.43,49199.0,38.3097,38.357,38.2907,38.3002,49199.0
2019-04-30 10:40:00,40.43,40.5,40.43,40.49,29368.0,38.3002,38.3665,38.3002,38.357,29368.0
2019-04-30 10:50:00,40.49,40.51,40.47,40.48,10576.0,38.357,38.376,38.3381,38.3476,10576.0
2019-04-30 11:00:00,40.48,40.49,40.35,40.38,61373.0,38.3476,38.357,38.2244,38.2528,61373.0
2019-04-30 11:10:00,40.38,40.46,40.38,40.46,20363.0,38.2528,38.3286,38.2528,38.3286,20363.0
2019-04-30 11:20:00,40.47,40.54,40.47,40.51,24650.0,38.3381,38.4044,38.3381,38.376,24650.0
2019-04-30 11:30:00,40.5,40.57,40.5,40.56,42942.0,38.3665,38.4328,38.3665,38.4234,42942.0
2019-04-30 11:40:00,40.55,40.67,40.54,40.66,402940.0,38.4139,38.5276,38.4044,38.5181,402940.0
2019-04-30 11:50:00,40.66,40.68,40.64,40.65,79801.0,38.5181,38.537,38.4991,38.5086,79801.0
2019-04-30 12:00:00,40.65,40.66,40.62,40.64,92224.0,38.5086,38.5181,38.4802,38.4991,92224.0
2019-04-30 12:10:00,40.65,40.72,40.65,40.71,103175.0,38.5086,38.5749,38.5086,38.5655,103175.0
2019-04-30 12:20:00,40.71,40.71,40.66,40.67,65598.0,38.5655,38.5655,38.5181,38.5276,65598.0
2019-04-30 12:30:00,40.68,40.72,40.65,40.65,69999.0,38.537,38.5749,38.5086,38.5086,69999.0
2019-04-30 12:40:00,40.65,40.68,40.62,40.62,24842.0,38.5086,38.537,38.4802,38.4802,24842.0
2019-04-30 12:50:00,40.62,40.64,40.59,40.6,66390.0,38.4802,38.4991,38.4518,38.4612,66390.0
2019-04-30 13:00:00,40.6,40.65,40.6,40.64,29695.0,38.4612,38.5086,38.4612,38.4991,29695.0
2019-04-30 13:10:00,40.64,40.64,40.61,40.62,17069.0,38.4991,38.4991,38.4707,38.4802,17069.0
2019-04-30 13:20:00,40.61,40.61,40.57,40.57,7690.0,38.4707,38.4707,38.4328,38.4328,7690.0
2019-04-30 13:30:00,40.57,40.61,40.56,40.61,15269.0,38.4328,38.4707,38.4234,38.4707,15269.0
2019-04-30 13:40:00,40.62,40.67,40.62,40.66,11942.0,38.4802,38.5276,38.4802,38.5181,11942.0
2019-04-30 13:50:00,40.66,40.69,40.63,40.69,13869.0,38.5181,38.5465,38.4897,38.5465,13869.0
2019-04-30 14:00:00,40.69,40.73,40.67,40.71,9266.0,38.5465,38.5844,38.5276,38.5655,9266.0
2019-04-30 14:10:00,40.7,40.71,40.67,40.71,25821.0,38.556,38.5655,38.5276,38.5655,25821.0
2019-04-30 14:20:00,40.7,40.73,40.7,40.72,19834.0,38.556,38.5844,38.556,38.5749,19834.0
2019-04-30 14:30:00,40.72,40.73,40.69,40.71,27005.0,38.5749,38.5844,38.5465,38.5655,27005.0
2019-04-30 14:40:00,40.71,40.75,40.71,40.73,14713.0,38.5655,38.6033,38.5655,38.5844,14713.0
2019-04-30 14:50:00,40.73,40.73,40.7,40.7,20614.0,38.5844,38.5844,38.556,38.556,20614.0
2019-04-30 15:00:00,40.71,40.74,40.7,40.73,26546.0,38.5655,38.5939,38.556,38.5844,26546.0
2019-04-30 15:10:00,40.72,40.72,40.68,40.69,61993.0,38.5749,38.5749,38.537,38.5465,61993.0
2019-04-30 15:20:00,40.7,40.73,40.67,40.68,37604.0,38.556,38.5844,38.5276,38.537,37604.0
2019-04-30 15:30:00,40.67,40.74,40.66,40.73,153173.0,38.5276,38.5939,38.5181,38.5844,153173.0
2019-04-30 15:40:00,40.73,40.74,40.69,40.7,245938.0,38.5844,38.5939,38.5465,38.556,245938.0
2019-04-30 15:50:00,40.7,40.73,40.68,40.69,243057.0,38.556,38.5844,38.537,38.5465,243057.0
2019-05-01 09:30:00,40.78,40.91,40.75,40.91,118352.0,38.6318,38.7549,38.6033,38.7549,118352.0
2019-05-01 09:40:00,40.92,41.09,40.92,41.08,67090.0,38.7644,38.9254,38.7644,38.916,67090.0
2019-05-01 09:50:00,41.08,41.09,40.93,40.95,27558.0,38.916,38.9254,38.7739,38.7928,27558.0
2019-05-01 10:00:00,40.93,40.96,40.82,40.84,44614.0,38.7739,38.8023,38.6697,38.6886,44614.0
2019-05-01 10:10:00,40.83,40.9,40.82,40.85,52833.0,38.6791,38.7454,38.6697,38.6981,52833.0
2019-05-01 10:20:00,40.86,40.91,40.86,40.87,16193.0,38.7076,38.7549,38.7076,38.717,16193.0
2019-05-01 10:30:00,40.86,40.88,40.84,40.86,22182.0,38.7076,38.7265,38.6886,38.7076,22182.0
2019-05-01 10:40:00,40.87,40.89,40.83,40.85,10793.0,38.717,38.736,38.6791,38.6981,10793.0
2019-05-01 10:50:00,40.85,40.93,40.85,40.92,21829.0,38.6981,38.7739,38.6981,38.7644,21829.0
2019-05-01 11:00:00,40.91,40.97,40.9,40.9,20534.0,38.7549,38.8118,38.7454,38.7454,20534.0
2019-05-01 11:10:00,40.91,40.93,40.88,40.91,15066.0,38.7549,38.7739,38.7265,38.7549,15066.0
2019-05-01 11:20:00,40.91,40.95,40.88,40.89,19382.0,38.7549,38.7928,38.7265,38.736,19382.0
2019-05-01 11:30:00,40.9,40.99,40.9,40.99,12746.0,38.7454,38.8307,38.7454,38.8307,12746.0
2019-05-01 11:40:00,41.0,41.03,40.97,40.98,10987.0,38.8402,38.8686,38.8118,38.8212,10987.0
2019-05-01 11:50:00,40.98,41.0,40.97,40.98,37582.0,38.8212,38.8402,38.8118,38.8212,37582.0
2019-05-01 12:00:00,40.98,41.03,40.98,41.0,17152.0,38.8212,38.8686,38.8212,38.8402,17152.0
2019-05-01 12:10:00,40.99,41.0,40.93,40.93,11998.0,38.8307,38.8402,38.7739,38.7739,11998.0
2019-05-01 12:20:00,40.93,40.93,40.87,40.9,37446.0,38.7739,38.7739,38.717,38.7454,37446.0
2019-05-01 12:30:00,40.9,40.92,40.87,40.88,69594.0,38.7454,38.7644,38.717,38.7265,69594.0
2019-05-01 12:40:00,40.87,40.87,40.82,40.86,41746.0,38.717,38.717,38.6697,38.7076,41746.0
2019-05-01 12:50:00,40.85,40.92,40.84,40.92,31453.0,38.6981,38.7644,38.6886,38.7644,31453.0
2019-05-01 13:00:00,40.91,40.95,40.9,40.92,36264.0,38.7549,38.7928,38.7454,38.7644,36264.0
2019-05-01 13:10:00,40.92,40.93,40.89,40.92,34362.0,38.7644,38.7739,38.736,38.7644,34362.0
2019-05-01 13:20:00,40.93,40.94,40.91,40.91,20142.0,38.7739,38.7833,38.7549,38.7549,20142.0
2019-05-01 13:30:00,40.9,40.94,40.9,40.93,33963.0,38.7454,38.7833,38.7454,38.7739,33963.0
2019-05-01 13:40:00,40.93,40.95,40.91,40.93,19488.0,38.7739,38.7928,38.7549,38.7739,19488.0
2019-05-01 13:50:00,40.93,40.98,40.93,40.97,29719.0,38.7739,38.8212,38.7739,38.8118,29719.0
2019-05-01 14:00:00,40.98,41.13,40.96,41.13,139679.0,38.8212,38.9633,38.8023,38.9633,139679.0
2019-05-01 14:10:00,41.13,41.23,41.1,41.23,72383.0,38.9633,39.0581,38.9349,39.0581,72383.0
2019-05-01 14:20:00,41.23,41.25,41.17,41.17,158989.0,39.0581,39.077,39.0012,39.0012,158989.0
2019-05-01 14:30:00,41.16,41.19,40.93,40.93,263915.0,38.9917,39.0202,38.7739,38.7739,263915.0
2019-05-01 14:40:00,40.94,40.97,40.89,40.95,98533.0,38.7833,38.8118,38.736,38.7928,98533.0
2019-05-01 14:50:00,40.96,41.01,40.93,40.95,167278.0,38.8023,38.8496,38.7739,38.7928,167278.0
2019-05-01 15:00:00,40.94,40.98,40.85,40.89,88349.0,38.7833,38.8212,38.6981,38.736,88349.0
2019-05-01 15:10:00,40.89,40.94,40.86,40.93,55963.0,38.736,38.7833,38.7076,38.7739,55963.0
2019-05-01 15:20:00,40.92,40.92,40.77,40.78,141474.0,38.7644,38.7644,38.6223,38.6318,141474.0
2019-05-01 15:30:00,40.77,40.77,40.69,40.69,187013.0,38.6223,38.6223,38.5465,38.5465,187013.0
2019-05-01 15:40:00,40.69,40.69,40.61,40.63,133584.0,38.5465,38.5465,38.4707,38.4897,133584.0
2019-05-01 15:50:00,40.63,40.65,40.59,40.6,297479.0,38.4897,38.5086,38.4518,38.4612,297479.0
2019-05-02 09:30:00,40.62,40.86,40.62,40.84,35653.0,38.4802,38.7076,38.4802,38.6886,35653.0
2019-05-02 09:40:00,40.84,40.93,40.8,40.91,24056.0,38.6886,38.7739,38.6507,38.7549,24056.0
2019-05-02 09:50:00,40.91,40.98,40.88,40.94,16332.0,38.7549,38.8212,38.7265,38.7833,16332.0
2019-05-02 10:00:00,40.94,41.12,40.91,41.12,74013.0,38.7833,38.9539,38.7549,38.9539,74013.0
2019-05-02 10:10:00,41.12,41.17,41.07,41.1,111772.0,38.9539,39.0012,38.9065,38.9349,111772.0
2019-05-02 10:20:00,41.09,41.09,40.97,41.0,168843.0,38.9254,38.9254,38.8118,38.8402,168843.0
2019-05-02 10:30:00,41.0,41.05,40.98,41.01,230957.0,38.8402,38.8875,38.8212,38.8496,230957.0
2019-05-02 10:40:00,41.01,41.01,40.87,40.93,170091.0,38.8496,38.8496,38.717,38.7739,170091.0
2019-05-02 10:50:00,40.92,40.92,40.86,40.87,61655.0,38.7644,38.7644,38.7076,38.717,61655.0
2019-05-02 11:00:00,40.86,40.91,40.84,40.91,46364.0,38.7076,38.7549,38.6886,38.7549,46364.0
2019-05-02 11:10:00,40.9,40.91,40.75,40.75,41310.0,38.7454,38.7549,38.6033,38.6033,41310.0
2019-05-02 11:20:00,40.73,40.74,40.58,40.62,81188.0,38.5844,38.5939,38.4423,38.4802,81188.0
2019-05-02 11:30:00,40.62,40.73,40.62,40.66,86595.0,38.4802,38.5844,38.4802,38.5181,86595.0
2019-05-02 11:40:00,40.66,40.71,40.58,40.66,43909.0,38.5181,38.5655,38.4423,38.5181,43909.0
2019-05-02 11:50:00,40.66,40.75,40.64,40.75,42358.0,38.5181,38.6033,38.4991,38.6033,42358.0
2019-05-02 12:00:00,40.75,40.77,40.7,40.7,30954.0,38.6033,38.6223,38.556,38.556,30954.0
2019-05-02 12:10:00,40.71,40.72,40.66,40.7,25509.0,38.5655,38.5749,38.5181,38.556,25509.0
2019-05-02 12:20:00,40.7,40.81,40.7,40.76,44481.0,38.556,38.6602,38.556,38.6128,44481.0
2019-05-02 12:30:00,40.76,40.8,40.74,40.8,25562.0,38.6128,38.6507,38.5939,38.6507,25562.0
2019-05-02 12:40:00,40.79,40.82,40.74,40.82,25254.0,38.6412,38.6697,38.5939,38.6697,25254.0
2019-05-02 12:50:00,40.83,40.87,40.79,40.85,49449.0,38.6791,38.717,38.6412,38.6981,49449.0
2019-05-02 13:00:00,40.86,40.87,40.81,40.87,35887.0,38.7076,38.717,38.6602,38.717,35887.0
2019-05-02 13:10:00,40.87,40.95,40.87,40.94,23814.0,38.717,38.7928,38.717,38.7833,23814.0
2019-05-02 13:20:00,40.95,40.98,40.94,40.96,50786.0,38.7928,38.8212,38.7833,38.8023,50786.0
2019-05-02 13:30:00,40.96,40.99,40.93,40.98,23561.0,38.8023,38.8307,38.7739,38.8212,23561.0
2019-05-02 13:40:00,40.99,40.99,40.93,40.93,24266.0,38.8307,38.8307,38.7739,38.7739,24266.0
2019-05-02 13:50:00,40.94,40.97,40.91,40.92,65650.0,38.7833,38.8118,38.7549,38.7644,65650.0
2019-05-02 14:00:00,40.9,40.92,40.88,40.9,16323.0,38.7454,38.7644,38.7265,38.7454,16323.0
2019-05-02 14:10:00,40.88,40.94,40.88,40.93,21332.0,38.7265,38.7833,38.7265,38.7739,21332.0
2019-05-02 14:20:00,40.93,40.96,40.9,40.91,46696.0,38.7739,38.8023,38.7454,38.7549,46696.0
2019-05-02 14:30:00,40.92,40.95,40.89,40.91,55793.0,38.7644,38.7928,38.736,38.7549,55793.0
2019-05-02 14:40:00,40.92,40.96,40.89,40.9,112798.0,38.7644,38.8023,38.736,38.7454,112798.0
2019-05-02 14:50:00,40.89,40.94,40.88,40.92,96609.0,38.736,38.7833,38.7265,38.7644,96609.0
2019-05-02 15:00:00,40.91,40.95,40.88,40.93,106683.0,38.7549,38.7928,38.7265,38.7739,106683.0
2019-05-02 15:10:00,40.94,40.97,40.93,40.95,101048.0,38.7833,38.8118,38.7739,38.7928,101048.0
2019-05-02 15:20:00,40.96,41.0,40.96,40.99,130353.0,38.8023,38.8402,38.8023,38.8307,130353.0
2019-05-02 15:30:00,40.98,41.02,40.97,40.98,155017.0,38.8212,38.8591,38.8118,38.8212,155017.0
2019-05-02 15:40:00,40.98,41.0,40.95,40.97,79090.0,38.8212,38.8402,38.7928,38.8118,79090.0
2019-05-02 15:50:00,40.97,41.02,40.96,41.02,279084.0,38.8118,38.8591,38.8023,38.8591,279084.0
2019-05-03 09:30:00,41.13,41.3,41.12,41.15,98347.0,38.9633,39.1244,38.9539,38.9823,98347.0
2019-05-03 09:40:00,41.16,41.24,41.16,41.18,23312.0,38.9917,39.0675,38.9917,39.0107,23312.0
2019-05-03 09:50:00,41.19,41.21,41.14,41.14,288945.0,39.0202,39.0391,38.9728,38.9728,288945.0
2019-05-03 10:00:00,41.14,41.19,41.12,41.17,93021.0,38.9728,39.0202,38.9539,39.0012,93021.0
2019-05-03 10:10:00,41.18,41.18,41.11,41.14,34517.0,39.0107,39.0107,38.9444,38.9728,34517.0
2019-05-03 10:20:00,41.15,41.15,41.08,41.09,64860.0,38.9823,38.9823,38.916,38.9254,64860.0
2019-05-03 10:30:00,41.11,41.18,41.1,41.11,24373.0,38.9444,39.0107,38.9349,38.9444,24373.0
2019-05-03 10:40:00,41.12,41.19,41.12,41.16,26721.0,38.9539,39.0202,38.9539,38.9917,26721.0
2019-05-03 10:50:00,41.16,41.16,41.12,41.14,11681.0,38.9917,38.9917,38.9539,38.9728,11681.0
2019-05-03 11:00:00,41.14,41.24,41.13,41.15,36042.0,38.9728,39.0675,38.9633,38.9823,36042.0
2019-05-03 11:10:00,41.14,41.19,41.14,41.16,21372.0,38.9728,39.0202,38.9728,38.9917,21372.0
2019-05-03 11:20:00,41.16,41.21,41.14,41.18,10919.0,38.9917,39.0391,38.9728,39.0107,10919.0
2019-05-03 11:30:00,41.2,41.21,41.17,41.19,14072.0,39.0296,39.0391,39.0012,39.0202,14072.0
2019-05-03 11:40:00,41.2,41.29,41.2,41.27,11850.0,39.0296,39.1149,39.0296,39.096,11850.0
2019-05-03 11:50:00,41.27,41.34,41.27,41.3,17546.0,39.096,39.1623,39.096,39.1244,17546.0
2019-05-03 12:00:00,41.3,41.38,41.27,41.36,16454.0,39.1244,39.2002,39.096,39.1812,16454.0
2019-05-03 12:10:00,41.36,41.38,41.33,41.37,22040.0,39.1812,39.2002,39.1528,39.1907,22040.0
2019-05-03 12:20:00,41.36,41.42,41.35,41.39,30327.0,39.1812,39.2381,39.1717,39.2096,30327.0
2019-05-03 12:30:00,41.39,41.43,41.39,41.4,25555.0,39.2096,39.2475,39.2096,39.2191,25555.0
2019-05-03 12:40:00,41.39,41.42,41.39,41.39,15942.0,39.2096,39.2381,39.2096,39.2096,15942.0
2019-05-03 12:50:00,41.39,41.44,41.39,41.42,10513.0,39.2096,39.257,39.2096,39.2381,10513.0
2019-05-03 13:00:00,41.42,41.44,41.39,41.41,14058.0,39.2381,39.257,39.2096,39.2286,14058.0
2019-05-03 13:10:00,41.41,41.45,41.4,41.43,23196.0,39.2286,39.2665,39.2191,39.2475,23196.0
2019-05-03 13:20:00,41.42,41.49,41.42,41.48,11965.0,39.2381,39.3044,39.2381,39.2949,11965.0
2019-05-03 13:30:00,41.47,41.52,41.46,41.52,56503.0,39.2854,39.3328,39.2759,39.3328,56503.0
2019-05-03 13:40:00,41.52,41.54,41.51,41.54,15381.0,39.3328,39.3517,39.3233,39.3517,15381.0
2019-05-03 13:50:00,41.53,41.56,41.53,41.55,16312.0,39.3423,39.3707,39.3423,39.3612,16312.0
2019-05-03 14:00:00,41.54,41.56,41.53,41.55,27273.0,39.3517,39.3707,39.3423,39.3612,27273.0
2019-05-03 14:10:00,41.55,41.57,41.53,41.53,25682.0,39.3612,39.3801,39.3423,39.3423,25682.0
2019-05-03 14:20:00,41.53,41.54,41.51,41.51,24131.0,39.3423,39.3517,39.3233,39.3233,24131.0
2019-05-03 14:30:00,41.49,41.51,41.48,41.5,19977.0,39.3044,39.3233,39.2949,39.3138,19977.0
2019-05-03 14:40:00,41.49,41.57,41.48,41.55,19661.0,39.3044,39.3801,39.2949,39.3612,19661.0
2019-05-03 14:50:00,41.55,41.55,41.5,41.5,20702.0,39.3612,39.3612,39.3138,39.3138,20702.0
2019-05-03 15:00:00,41.5,41.52,41.47,41.52,12787.0,39.3138,39.3328,39.2854,39.3328,12787.0
2019-05-03 15:10:00,41.52,41.53,41.49,41.5,15752.0,39.3328,39.3423,39.3044,39.3138,15752.0
2019-05-03 15:20:00,41.5,41.53,41.5,41.52,31030.0,39.3138,39.3423,39.3138,39.3328,31030.0
2019-05-03 15:30:00,41.51,41.52,41.49,41.5,55333.0,39.3233,39.3328,39.3044,39.3138,55333.0
2019-05-03 15:40:00,41.51,41.54,41.49,41.53,82269.0,39.3233,39.3517,39.3044,39.3423,82269.0
2019-05-03 15:50:00,41.54,41.58,41.53,41.53,239881.0,39.3517,39.3896,39.3423,39.3423,239881.0
2019-05-06 09:30:00,40.92,41.05,40.77,40.92,48202.0,38.7644,38.8875,38.6223,38.7644,48202.0
2019-05-06 09:40:00,40.92,41.01,40.81,40.81,55434.0,38.7644,38.8496,38.6602,38.6602,55434.0
2019-05-06 09:50:00,40.81,41.02,40.76,41.0,102880.0,38.6602,38.8591,38.6128,38.8402,102880.0
2019-05-06 10:00:00,41.02,41.13,40.99,41.12,26628.0,38.8591,38.9633,38.8307,38.9539,26628.0
2019-05-06 10:10:00,41.11,41.13,41.07,41.11,25510.0,38.9444,38.9633,38.9065,38.9444,25510.0
2019-05-06 10:20:00,41.11,41.11,40.96,40.98,50241.0,38.9444,38.9444,38.8023,38.8212,50241.0
2019-05-06 10:30:00,40.98,41.03,40.93,41.02,33990.0,38.8212,38.8686,38.7739,38.8591,33990.0
2019-05-06 10:40:00,41.03,41.04,40.94,41.02,58150.0,38.8686,38.8781,38.7833,38.8591,58150.0
2019-05-06 10:50:00,41.02,41.1,41.01,41.07,35005.0,38.8591,38.9349,38.8496,38.9065,35005.0
2019-05-06 11:00:00,41.08,41.11,41.05,41.11,16291.0,38.916,38.9444,38.8875,38.9444,16291.0
2019-05-06 11:10:00,41.12,41.17,41.09,41.17,16132.0,38.9539,39.0012,38.9254,39.0012,16132.0
2019-05-06 11:20:00,41.19,41.21,41.16,41.17,15721.0,39.0202,39.0391,38.9917,39.0012,15721.0
2019-05-06 11:30:00,41.18,41.18,41.07,41.14,19348.0,39.0107,39.0107,38.9065,38.9728,19348.0
2019-05-06 11:40:00,41.14,41.2,41.12,41.13,29586.0,38.9728,39.0296,38.9539,38.9633,29586.0
2019-05-06 11:50:00,41.13,41.13,41.06,41.07,30587.0,38.9633,38.9633,38.897,38.9065,30587.0
2019-05-06 12:00:00,41.07,41.1,41.03,41.09,16295.0,38.9065,38.9349,38.8686,38.9254,16295.0
2019-05-06 12:10:00,41.08,41.09,41.04,41.07,25010.0,38.916,38.9254,38.8781,38.9065,25010.0
2019-05-06 12:20:00,41.07,41.11,41.07,41.08,15255.0,38.9065,38.9444,38.9065,38.916,15255.0
2019-05-06 12:30:00,41.08,41.12,41.08,41.12,16218.0,38.916,38.9539,38.916,38.9539,16218.0
2019-05-06 12:40:00,41.1,41.1,41.07,41.09,20056.0,38.9349,38.9349,38.9065,38.9254,20056.0
2019-05-06 12:50:00,41.08,41.12,41.08,41.09,39979.0,38.916,38.9539,38.916,38.9254,39979.0
2019-05-06 13:00:00,41.08,41.09,41.03,41.06,36922.0,38.916,38.9254,38.8686,38.897,36922.0
2019-05-06 13:10:00,41.07,41.11,41.06,41.09,38826.0,38.9065,38.9444,38.897,38.9254,38826.0
2019-05-06 13:20:00,41.1,41.12,41.09,41.12,31682.0,38.9349,38.9539,38.9254,38.9539,31682.0
2019-05-06 13:30:00,41.12,41.13,41.09,41.12,11654.0,38.9539,38.9633,38.9254,38.9539,11654.0
2019-05-06 13:40:00,41.13,41.14,41.1,41.11,10496.0,38.9633,38.9728,38.9349,38.9444,10496.0
2019-05-06 13:50:00,41.1,41.11,41.08,41.1,23887.0,38.9349,38.9444,38.916,38.9349,23887.0
2019-05-06 14:00:00,41.11,41.11,41.07,41.1,25043.0,38.9444,38.9444,38.9065,38.9349,25043.0
2019-05-06 14:10:00,41.09,41.13,41.08,41.12,19494.0,38.9254,38.9633,38.916,38.9539,19494.0
2019-05-06 14:20:00,41.12,41.13,41.07,41.12,29382.0,38.9539,38.9633,38.9065,38.9539,29382.0
2019-05-06 14:30:00,41.12,41.16,41.12,41.14,20852.0,38.9539,38.9917,38.9539,38.9728,20852.0
2019-05-06 14:40:00,41.13,41.18,41.12,41.18,26377.0,38.9633,39.0107,38.9539,39.0107,26377.0
2019-05-06 14:50:00,41.18,41.23,41.18,41.19,19846.0,39.0107,39.0581,39.0107,39.0202,19846.0
2019-05-06 15:00:00,41.18,41.23,41.18,41.22,23710.0,39.0107,39.0581,39.0107,39.0486,23710.0
2019-05-06 15:10:00,41.23,41.25,41.2,41.22,51335.0,39.0581,39.077,39.0296,39.0486,51335.0
2019-05-06 15:20:00,41.22,41.29,41.21,41.27,25615.0,39.0486,39.1149,39.0391,39.096,25615.0
2019-05-06 15:30:00,41.27,41.28,41.24,41.25,69998.0,39.096,39.1054,39.0675,39.077,69998.0
2019-05-06 15:40:00,41.25,41.26,41.19,41.22,149505.0,39.077,39.0865,39.0202,39.0486,149505.0
2019-05-06 15:50:00,41.23,41.24,41.17,41.22,646792.0,39.0581,39.0675,39.0012,39.0486,646792.0
2019-05-07 09:30:00,41.03,41.05,40.8,41.0,52405.0,38.8686,38.8875,38.6507,38.8402,52405.0
2019-05-07 09:40:00,41.0,41.0,40.83,40.83,32524.0,38.8402,38.8402,38.6791,38.6791,32524.0
2019-05-07 09:50:00,40.82,40.91,40.78,40.87,28702.0,38.6697,38.7549,38.6318,38.717,28702.0
2019-05-07 10:00:00,40.87,40.88,40.66,40.74,132468.0,38.717,38.7265,38.5181,38.5939,132468.0
2019-05-07 10:10:00,40.74,40.77,40.72,40.76,72499.0,38.5939,38.6223,38.5749,38.6128,72499.0
2019-05-07 10:20:00,40.74,40.82,40.72,40.81,18805.0,38.5939,38.6697,38.5749,38.6602,18805.0
2019-05-07 10:30:00,40.83,40.84,40.72,40.72,23242.0,38.6791,38.6886,38.5749,38.5749,23242.0
2019-05-07 10:40:00,40.72,40.77,40.69,40.73,63280.0,38.5749,38.6223,38.5465,38.5844,63280.0
2019-05-07 10:50:00,40.74,40.79,40.72,40.76,27956.0,38.5939,38.6412,38.5749,38.6128,27956.0
2019-05-07 11:00:00,40.75,40.77,40.72,40.77,42377.0,38.6033,38.6223,38.5749,38.6223,42377.0
2019-05-07 11:10:00,40.76,40.77,40.66,40.67,92959.0,38.6128,38.6223,38.5181,38.5276,92959.0
2019-05-07 11:20:00,40.66,40.68,40.58,40.65,69481.0,38.5181,38.537,38.4423,38.5086,69481.0
2019-05-07 11:30:00,40.66,40.71,40.56,40.6,132480.0,38.5181,38.5655,38.4234,38.4612,132480.0
2019-05-07 11:40:00,40.63,40.64,40.56,40.62,36945.0,38.4897,38.4991,38.4234,38.4802,36945.0
2019-05-07 11:50:00,40.61,40.63,40.55,40.6,25928.0,38.4707,38.4897,38.4139,38.4612,25928.0
2019-05-07 12:00:00,40.59,40.61,40.53,40.59,25288.0,38.4518,38.4707,38.3949,38.4518,25288.0
2019-05-07 12:10:00,40.6,40.63,40.57,40.62,16227.0,38.4612,38.4897,38.4328,38.4802,16227.0
2019-05-07 12:20:00,40.62,40.68,40.6,40.66,14988.0,38.4802,38.537,38.4612,38.5181,14988.0
2019-05-07 12:30:00,40.66,40.68,40.64,40.65,9575.0,38.5181,38.537,38.4991,38.5086,9575.0
2019-05-07 12:40:00,40.64,40.67,40.6,40.67,19205.0,38.4991,38.5276,38.4612,38.5276,19205.0
2019-05-07 12:50:00,40.69,40.73,40.65,40.65,9826.0,38.5465,38.5844,38.5086,38.5086,9826.0
2019-05-07 13:00:00,40.64,40.64,40.55,40.56,10301.0,38.4991,38.4991,38.4139,38.4234,10301.0
2019-05-07 13:10:00,40.56,40.57,40.48,40.49,32810.0,38.4234,38.4328,38.3476,38.357,32810.0
2019-05-07 13:20:00,40.49,40.49,40.41,40.42,25443.0,38.357,38.357,38.2813,38.2907,25443.0
2019-05-07 13:30:00,40.41,40.45,40.36,40.42,310073.0,38.2813,38.3191,38.2339,38.2907,310073.0
2019-05-07 13:40:00,40.43,40.49,40.39,40.49,33796.0,38.3002,38.357,38.2623,38.357,33796.0
2019-05-07 13:50:00,40.49,40.6,40.49,40.55,23660.0,38.357,38.4612,38.357,38.4139,23660.0
2019-05-07 14:00:00,40.55,40.59,40.51,40.55,33025.0,38.4139,38.4518,38.376,38.4139,33025.0
2019-05-07 14:10:00,40.54,40.54,40.47,40.52,11503.0,38.4044,38.4044,38.3381,38.3855,11503.0
2019-05-07 14:20:00,40.51,40.54,40.39,40.41,52263.0,38.376,38.4044,38.2623,38.2813,52263.0
2019-05-07 14:30:00,40.41,40.43,40.33,40.33,89042.0,38.2813,38.3002,38.2055,38.2055,89042.0
2019-05-07 14:40:00,40.34,40.37,40.29,40.3,46986.0,38.2149,38.2434,38.1676,38.1771,46986.0
2019-05-07 14:50:00,40.31,40.42,40.3,40.39,38395.0,38.1865,38.2907,38.1771,38.2623,38395.0
2019-05-07 15:00:00,40.38,40.38,40.27,40.36,37236.0,38.2528,38.2528,38.1486,38.2339,37236.0
2019-05-07 15:10:00,40.34,40.41,40.34,40.35,36073.0,38.2149,38.2813,38.2149,38.2244,36073.0
2019-05-07 15:20:00,40.36,40.38,40.26,40.27,68565.0,38.2339,38.2528,38.1392,38.1486,68565.0
2019-05-07 15:30:00,40.27,40.29,40.16,40.2,111922.0,38.1486,38.1676,38.0444,38.0823,111922.0
2019-05-07 15:40:00,40.2,40.41,40.19,40.41,222069.0,38.0823,38.2813,38.0728,38.2813,222069.0
2019-05-07 15:50:00,40.42,40.55,40.4,40.54,434095.0,38.2907,38.4139,38.2718,38.4044,434095.0
2019-05-08 09:30:00,40.54,40.54,40.36,40.52,69189.0,38.4044,38.4044,38.2339,38.3855,69189.0
2019-05-08 09:40:00,40.52,40.63,40.51,40.6,94256.0,38.3855,38.4897,38.376,38.4612,94256.0
2019-05-08 09:50:00,40.61,40.62,40.46,40.47,33947.0,38.4707,38.4802,38.3286,38.3381,33947.0
2019-05-08 10:00:00,40.47,40.56,40.47,40.5,21297.0,38.3381,38.4234,38.3381,38.3665,21297.0
2019-05-08 10:10:00,40.46,40.54,40.43,40.5,162292.0,38.3286,38.4044,38.3002,38.3665,162292.0
2019-05-08 10:20:00,40.51,40.53,40.35,40.35,40850.0,38.376,38.3949,38.2244,38.2244,40850.0
2019-05-08 10:30:00,40.36,40.39,40.29,40.37,17382.0,38.2339,38.2623,38.1676,38.2434,17382.0
2019-05-08 10:40:00,40.38,40.47,40.38,40.42,18217.0,38.2528,38.3381,38.2528,38.2907,18217.0
2019-05-08 10:50:00,40.39,40.47,40.33,40.47,27782.0,38.2623,38.3381,38.2055,38.3381,27782.0
2019-05-08 11:00:00,40.47,40.6,40.45,40.55,49001.0,38.3381,38.4612,38.3191,38.4139,49001.0
2019-05-08 11:10:00,40.55,40.65,40.55,40.59,80487.0,38.4139,38.5086,38.4139,38.4518,80487.0
2019-05-08 11:20:00,40.59,40.6,40.53,40.57,23111.0,38.4518,38.4612,38.3949,38.4328,23111.0
2019-05-08 11:30:00,40.57,40.62,40.43,40.43,43009.0,38.4328,38.4802,38.3002,38.3002,43009.0
2019-05-08 11:40:00,40.43,40.55,40.43,40.55,15244.0,38.3002,38.4139,38.3002,38.4139,15244.0
2019-05-08 11:50:00,40.54,40.6,40.53,40.55,15515.0,38.4044,38.4612,38.3949,38.4139,15515.0
2019-05-08 12:00:00,40.55,40.55,40.43,40.43,22572.0,38.4139,38.4139,38.3002,38.3002,22572.0
2019-05-08 12:10:00,40.44,40.45,40.4,40.43,14006.0,38.3097,38.3191,38.2718,38.3002,14006.0
2019-05-08 12:20:00,40.43,40.47,40.42,40.47,10868.0,38.3002,38.3381,38.2907,38.3381,10868.0
2019-05-08 12:30:00,40.47,40.5,40.46,40.48,14111.0,38.3381,38.3665,38.3286,38.3476,14111.0
2019-05-08 12:40:00,40.49,40.53,40.49,40.49,28351.0,38.357,38.3949,38.357,38.357,28351.0
2019-05-08 12:50:00,40.49,40.53,40.49,40.53,7824.0,38.357,38.3949,38.357,38.3949,7824.0
2019-05-08 13:00:00,40.53,40.54,40.48,40.49,11761.0,38.3949,38.4044,38.3476,38.357,11761.0
2019-05-08 13:10:00,40.48,40.49,40.44,40.46,17587.0,38.3476,38.357,38.3097,38.3286,17587.0
2019-05-08 13:20:00,40.46,40.5,40.45,40.49,21136.0,38.3286,38.3665,38.3191,38.357,21136.0
2019-05-08 13:30:00,40.49,40.51,40.44,40.46,17878.0,38.357,38.376,38.3097,38.3286,17878.0
2019-05-08 13:40:00,40.46,40.47,40.44,40.45,24996.0,38.3286,38.3381,38.3097,38.3191,24996.0
2019-05-08 13:50:00,40.45,40.46,40.43,40.46,15457.0,38.3191,38.3286,38.3002,38.3286,15457.0
2019-05-08 14:00:00,40.47,40.47,40.4,40.42,22943.0,38.3381,38.3381,38.2718,38.2907,22943.0
2019-05-08 14:10:00,40.43,40.43,40.36,40.4,20027.0,38.3002,38.3002,38.2339,38.2718,20027.0
2019-05-08 14:20:00,40.41,40.47,40.4,40.46,51941.0,38.2813,38.3381,38.2718,38.3286,51941.0
2019-05-08 14:30:00,40.46,40.48,40.44,40.44,37848.0,38.3286,38.3476,38.3097,38.3097,37848.0
2019-05-08 14:40:00,40.45,40.47,40.45,40.46,67560.0,38.3191,38.3381,38.3191,38.3286,67560.0
2019-05-08 14:50:00,40.46,40.46,40.43,40.45,17206.0,38.3286,38.3286,38.3002,38.3191,17206.0
2019-05-08 15:00:00,40.45,40.48,40.43,40.45,74737.0,38.3191,38.3476,38.3002,38.3191,74737.0
2019-05-08 15:10:00,40.45,40.46,40.42,40.46,44274.0,38.3191,38.3286,38.2907,38.3286,44274.0
2019-05-08 15:20:00,40.46,40.48,40.45,40.48,84410.0,38.3286,38.3476,38.3191,38.3476,84410.0
2019-05-08 15:30:00,40.48,40.51,40.44,40.44,146077.0,38.3476,38.376,38.3097,38.3097,146077.0
2019-05-08 15:40:00,40.43,40.43,40.3,40.32,122606.0,38.3002,38.3002,38.1771,38.196,122606.0
2019-05-08 15:50:00,40.31,40.31,40.19,40.21,359399.0,38.1865,38.1865,38.0728,38.0918,359399.0
2019-05-09 09:30:00,39.94,40.04,39.75,39.92,54591.0,37.836,37.9307,37.656,37.8171,54591.0
2019-05-09 09:40:00,39.91,39.92,39.8,39.89,59795.0,37.8076,37.8171,37.7034,37.7886,59795.0
2019-05-09 09:50:00,39.88,39.88,39.75,39.86,34977.0,37.7792,37.7792,37.656,37.7602,34977.0
2019-05-09 10:00:00,39.86,39.86,39.76,39.8,23435.0,37.7602,37.7602,37.6655,37.7034,23435.0
2019-05-09 10:10:00,39.8,39.88,39.8,39.84,37462.0,37.7034,37.7792,37.7034,37.7413,37462.0
2019-05-09 10:20:00,39.84,39.84,39.74,39.79,22459.0,37.7413,37.7413,37.6466,37.6939,22459.0
2019-05-09 10:30:00,39.78,39.8,39.71,39.73,50014.0,37.6844,37.7034,37.6181,37.6371,50014.0
2019-05-09 10:40:00,39.72,39.85,39.7,39.84,30333.0,37.6276,37.7508,37.6087,37.7413,30333.0
2019-05-09 10:50:00,39.84,39.86,39.7,39.71,19944.0,37.7413,37.7602,37.6087,37.6181,19944.0
2019-05-09 11:00:00,39.7,39.78,39.69,39.74,41740.0,37.6087,37.6844,37.5992,37.6466,41740.0
2019-05-09 11:10:00,39.75,39.84,39.73,39.79,31231.0,37.656,37.7413,37.6371,37.6939,31231.0
2019-05-09 11:20:00,39.79,39.81,39.66,39.71,50822.0,37.6939,37.7129,37.5708,37.6181,50822.0
2019-05-09 11:30:00,39.72,39.79,39.72,39.76,35588.0,37.6276,37.6939,37.6276,37.6655,35588.0
2019-05-09 11:40:00,39.77,39.86,39.74,39.86,20294.0,37.675,37.7602,37.6466,37.7602,20294.0
2019-05-09 11:50:00,39.86,39.93,39.81,39.93,80900.0,37.7602,37.8265,37.7129,37.8265,80900.0
2019-05-09 12:00:00,39.93,39.94,39.88,39.93,28217.0,37.8265,37.836,37.7792,37.8265,28217.0
2019-05-09 12:10:00,39.94,39.99,39.93,39.97,12535.0,37.836,37.8834,37.8265,37.8644,12535.0
2019-05-09 12:20:00,39.96,40.04,39.94,40.02,38952.0,37.855,37.9307,37.836,37.9118,38952.0
2019-05-09 12:30:00,40.03,40.2,40.03,40.17,32554.0,37.9213,38.0823,37.9213,38.0539,32554.0
2019-05-09 12:40:00,40.17,40.26,40.14,40.21,26387.0,38.0539,38.1392,38.0255,38.0918,26387.0
2019-05-09 12:50:00,40.21,40.26,40.17,40.23,18583.0,38.0918,38.1392,38.0539,38.1107,18583.0
2019-05-09 13:00:00,40.23,40.29,40.2,40.2,32016.0,38.1107,38.1676,38.0823,38.0823,32016.0
2019-05-09 13:10:00,40.22,40.25,40.14,40.17,22702.0,38.1013,38.1297,38.0255,38.0539,22702.0
2019-05-09 13:20:00,40.17,40.2,40.14,40.19,21514.0,38.0539,38.0823,38.0255,38.0728,21514.0
2019-05-09 13:30:00,40.19,40.22,40.17,40.22,14752.0,38.0728,38.1013,38.0539,38.1013,14752.0
2019-05-09 13:40:00,40.22,40.36,40.2,40.36,23241.0,38.1013,38.2339,38.0823,38.2339,23241.0
2019-05-09 13:50:00,40.35,40.35,40.27,40.29,32920.0,38.2244,38.2244,38.1486,38.1676,32920.0
2019-05-09 14:00:00,40.29,40.33,40.22,40.26,19414.0,38.1676,38.2055,38.1013,38.1392,19414.0
2019-05-09 14:10:00,40.25,40.32,40.2,40.3,36728.0,38.1297,38.196,38.0823,38.1771,36728.0
2019-05-09 14:20:00,40.3,40.34,40.24,40.26,24383.0,38.1771,38.2149,38.1202,38.1392,24383.0
2019-05-09 14:30:00,40.27,40.32,40.27,40.27,15799.0,38.1486,38.196,38.1486,38.1486,15799.0
2019-05-09 14:40:00,40.28,40.33,40.22,40.23,20794.0,38.1581,38.2055,38.1013,38.1107,20794.0
2019-05-09 14:50:00,40.24,40.28,40.15,40.16,16682.0,38.1202,38.1581,38.035,38.0444,16682.0
2019-05-09 15:00:00,40.16,40.18,40.09,40.1,24315.0,38.0444,38.0634,37.9781,37.9876,24315.0
2019-05-09 15:10:00,40.09,40.19,40.09,40.18,30959.0,37.9781,38.0728,37.9781,38.0634,30959.0
2019-05-09 15:20:00,40.18,40.24,40.12,40.22,47144.0,38.0634,38.1202,38.0065,38.1013,47144.0
2019-05-09 15:30:00,40.23,40.32,40.21,40.32,183896.0,38.1107,38.196,38.0918,38.196,183896.0
2019-05-09 15:40:00,40.32,40.33,40.25,40.26,225066.0,38.196,38.2055,38.1297,38.1392,225066.0
2019-05-09 15:50:00,40.26,40.34,40.25,40.31,275134.0,38.1392,38.2149,38.1297,38.1865,275134.0
2019-05-10 09:30:00,40.17,40.24,40.1,40.13,66502.0,38.0539,38.1202,37.9876,38.016,66502.0
2019-05-10 09:40:00,40.13,40.23,40.09,40.18,22479.0,38.016,38.1107,37.9781,38.0634,22479.0
2019-05-10 09:50:00,40.18,40.18,40.05,40.07,42037.0,38.0634,38.0634,37.9402,37.9592,42037.0
2019-05-10 10:00:00,40.07,40.07,40.0,40.05,22705.0,37.9592,37.9592,37.8929,37.9402,22705.0
2019-05-10 10:10:00,40.05,40.05,39.82,39.87,29177.0,37.9402,37.9402,37.7223,37.7697,29177.0
2019-05-10 10:20:00,39.86,39.9,39.84,39.86,16622.0,37.7602,37.7981,37.7413,37.7602,16622.0
2019-05-10 10:30:00,39.86,39.86,39.76,39.78,28301.0,37.7602,37.7602,37.6655,37.6844,28301.0
2019-05-10 10:40:00,39.76,39.78,39.64,39.74,27185.0,37.6655,37.6844,37.5518,37.6466,27185.0
2019-05-10 10:50:00,39.74,39.79,39.7,39.72,27359.0,37.6466,37.6939,37.6087,37.6276,27359.0
2019-05-10 11:00:00,39.71,39.76,39.64,39.75,31466.0,37.6181,37.6655,37.5518,37.656,31466.0
2019-05-10 11:10:00,39.76,39.8,39.71,39.8,19312.0,37.6655,37.7034,37.6181,37.7034,19312.0
2019-05-10 11:20:00,39.79,39.82,39.73,39.73,23335.0,37.6939,37.7223,37.6371,37.6371,23335.0
2019-05-10 11:30:00,39.73,39.83,39.68,39.78,21775.0,37.6371,37.7318,37.5897,37.6844,21775.0
2019-05-10 11:40:00,39.77,39.77,39.67,39.7,17806.0,37.675,37.675,37.5802,37.6087,17806.0
2019-05-10 11:50:00,39.69,39.82,39.69,39.81,33179.0,37.5992,37.7223,37.5992,37.7129,33179.0
2019-05-10 12:00:00,39.8,39.88,39.8,39.83,20150.0,37.7034,37.7792,37.7034,37.7318,20150.0
2019-05-10 12:10:00,39.83,40.01,39.83,40.0,25488.0,37.7318,37.9023,37.7318,37.8929,25488.0
2019-05-10 12:20:00,39.99,40.05,39.98,40.05,35744.0,37.8834,37.9402,37.8739,37.9402,35744.0
2019-05-10 12:30:00,40.05,40.14,40.05,40.08,24225.0,37.9402,38.0255,37.9402,37.9686,24225.0
2019-05-10 12:40:00,40.08,40.12,40.04,40.04,16858.0,37.9686,38.0065,37.9307,37.9307,16858.0
2019-05-10 12:50:00,40.04,40.13,40.04,40.09,14805.0,37.9307,38.016,37.9307,37.9781,14805.0
2019-05-10 13:00:00,40.1,40.15,40.07,40.1,13632.0,37.9876,38.035,37.9592,37.9876,13632.0
2019-05-10 13:10:00,40.1,40.2,40.08,40.16,53957.0,37.9876,38.0823,37.9686,38.0444,53957.0
2019-05-10 13:20:00,40.19,40.23,40.15,40.17,72585.0,38.0728,38.1107,38.035,38.0539,72585.0
2019-05-10 13:30:00,40.18,40.18,40.11,40.15,101015.0,38.0634,38.0634,37.9971,38.035,101015.0
2019-05-10 13:40:00,40.14,40.23,40.13,40.21,64559.0,38.0255,38.1107,38.016,38.0918,64559.0
2019-05-10 13:50:00,40.22,40.24,40.19,40.19,18984.0,38.1013,38.1202,38.0728,38.0728,18984.0
2019-05-10 14:00:00,40.19,40.24,40.18,40.24,18029.0,38.0728,38.1202,38.0634,38.1202,18029.0
2019-05-10 14:10:00,40.23,40.24,40.12,40.13,15531.0,38.1107,38.1202,38.0065,38.016,15531.0
2019-05-10 14:20:00,40.14,40.18,40.12,40.18,18162.0,38.0255,38.0634,38.0065,38.0634,18162.0
2019-05-10 14:30:00,40.18,40.23,40.16,40.22,33614.0,38.0634,38.1107,38.0444,38.1013,33614.0
2019-05-10 14:40:00,40.23,40.25,40.2,40.23,24278.0,38.1107,38.1297,38.0823,38.1107,24278.0
2019-05-10 14:50:00,40.24,40.3,40.24,40.25,21053.0,38.1202,38.1771,38.1202,38.1297,21053.0
2019-05-10 15:00:00,40.24,40.35,40.24,40.33,24763.0,38.1202,38.2244,38.1202,38.2055,24763.0
2019-05-10 15:10:00,40.33,40.45,40.32,40.44,37003.0,38.2055,38.3191,38.196,38.3097,37003.0
2019-05-10 15:20:00,40.43,40.55,40.42,40.52,109217.0,38.3002,38.4139,38.2907,38.3855,109217.0
2019-05-10 15:30:00,40.51,40.52,40.33,40.33,93754.0,38.376,38.3855,38.2055,38.2055,93754.0
2019-05-10 15:40:00,40.34,40.37,40.27,40.28,128512.0,38.2149,38.2434,38.1486,38.1581,128512.0
2019-05-10 15:50:00,40.29,40.43,40.27,40.41,310704.0,38.1676,38.3002,38.1486,38.2813,310704.0
2019-05-13 09:30:00,39.76,39.82,39.59,39.73,183677.0,37.6655,37.7223,37.5045,37.6371,183677.0
2019-05-13 09:40:00,39.73,39.77,39.62,39.62,92870.0,37.6371,37.675,37.5329,37.5329,92870.0
2019-05-13 09:50:00,39.58,39.58,39.41,39.43,43327.0,37.495,37.495,37.3339,37.3529,43327.0
2019-05-13 10:00:00,39.44,39.44,39.31,39.39,97988.0,37.3624,37.3624,37.2392,37.315,97988.0
2019-05-13 10:10:00,39.4,39.51,39.39,39.48,25378.0,37.3245,37.4287,37.315,37.4002,25378.0
2019-05-13 10:20:00,39.47,39.56,39.41,39.54,112128.0,37.3908,37.476,37.3339,37.4571,112128.0
2019-05-13 10:30:00,39.54,39.64,39.49,39.59,32953.0,37.4571,37.5518,37.4097,37.5045,32953.0
2019-05-13 10:40:00,39.61,39.67,39.51,39.52,29379.0,37.5234,37.5802,37.4287,37.4381,29379.0
2019-05-13 10:50:00,39.52,39.53,39.46,39.52,28394.0,37.4381,37.4476,37.3813,37.4381,28394.0
2019-05-13 11:00:00,39.54,39.56,39.43,39.5,27853.0,37.4571,37.476,37.3529,37.4192,27853.0
2019-05-13 11:10:00,39.49,39.59,39.44,39.47,21442.0,37.4097,37.5045,37.3624,37.3908,21442.0
2019-05-13 11:20:00,39.47,39.56,39.46,39.5,19126.0,37.3908,37.476,37.3813,37.4192,19126.0
2019-05-13 11:30:00,39.51,39.55,39.47,39.5,28412.0,37.4287,37.4666,37.3908,37.4192,28412.0
2019-05-13 11:40:00,39.49,39.53,39.43,39.45,20974.0,37.4097,37.4476,37.3529,37.3718,20974.0
2019-05-13 11:50:00,39.43,39.53,39.4,39.53,23108.0,37.3529,37.4476,37.3245,37.4476,23108.0
2019-05-13 12:00:00,39.53,39.53,39.4,39.42,13638.0,37.4476,37.4476,37.3245,37.3434,13638.0
2019-05-13 12:10:00,39.42,39.47,39.39,39.47,18695.0,37.3434,37.3908,37.315,37.3908,18695.0
2019-05-13 12:20:00,39.46,39.51,39.38,39.4,24199.0,37.3813,37.4287,37.3055,37.3245,24199.0
2019-05-13 12:30:00,39.41,39.46,39.38,39.43,19164.0,37.3339,37.3813,37.3055,37.3529,19164.0
2019-05-13 12:40:00,39.42,39.48,39.38,39.44,15989.0,37.3434,37.4002,37.3055,37.3624,15989.0
2019-05-13 12:50:00,39.45,39.45,39.3,39.31,13849.0,37.3718,37.3718,37.2297,37.2392,13849.0
2019-05-13 13:00:00,39.31,39.33,39.27,39.27,28464.0,37.2392,37.2581,37.2013,37.2013,28464.0
2019-05-13 13:10:00,39.28,39.33,39.25,39.25,16408.0,37.2108,37.2581,37.1824,37.1824,16408.0
2019-05-13 13:20:00,39.22,39.29,39.21,39.25,19132.0,37.1539,37.2203,37.1445,37.1824,19132.0
2019-05-13 13:30:00,39.25,39.42,39.24,39.36,23595.0,37.1824,37.3434,37.1729,37.2866,23595.0
2019-05-13 13:40:00,39.36,39.41,39.34,39.39,16849.0,37.2866,37.3339,37.2676,37.315,16849.0
2019-05-13 13:50:00,39.39,39.46,39.37,39.45,30679.0,37.315,37.3813,37.296,37.3718,30679.0
2019-05-13 14:00:00,39.44,39.5,39.42,39.45,23071.0,37.3624,37.4192,37.3434,37.3718,23071.0
2019-05-13 14:10:00,39.44,39.44,39.37,39.4,36877.0,37.3624,37.3624,37.296,37.3245,36877.0
2019-05-13 14:20:00,39.4,39.62,39.4,39.55,67560.0,37.3245,37.5329,37.3245,37.4666,67560.0
2019-05-13 14:30:00,39.56,39.6,39.53,39.58,21303.0,37.476,37.5139,37.4476,37.495,21303.0
2019-05-13 14:40:00,39.57,39.63,39.5,39.61,47381.0,37.4855,37.5423,37.4192,37.5234,47381.0
2019-05-13 14:50:00,39.61,39.69,39.59,39.59,50110.0,37.5234,37.5992,37.5045,37.5045,50110.0
2019-05-13 15:00:00,39.59,39.65,39.55,39.59,34570.0,37.5045,37.5613,37.4666,37.5045,34570.0
2019-05-13 15:10:00,39.59,39.61,39.53,39.53,61439.0,37.5045,37.5234,37.4476,37.4476,61439.0
2019-05-13 15:20:00,39.53,39.55,39.48,39.52,55315.0,37.4476,37.4666,37.4002,37.4381,55315.0
2019-05-13 15:30:00,39.51,39.52,39.44,39.47,243144.0,37.4287,37.4381,37.3624,37.3908,243144.0
2019-05-13 15:40:00,39.47,39.57,39.46,39.56,190571.0,37.3908,37.4855,37.3813,37.476,190571.0
2019-05-13 15:50:00,39.56,39.59,39.49,39.54,540692.0,37.476,37.5045,37.4097,37.4571,540692.0
2019-05-14 09:30:00,39.58,39.72,39.41,39.68,129038.0,37.495,37.6276,37.3339,37.5897,129038.0
2019-05-14 09:40:00,39.67,39.78,39.59,39.59,77618.0,37.5802,37.6844,37.5045,37.5045,77618.0
2019-05-14 09:50:00,39.58,39.65,39.53,39.59,103673.0,37.495,37.5613,37.4476,37.5045,103673.0
2019-05-14 10:00:00,39.6,39.68,39.59,39.66,49475.0,37.5139,37.5897,37.5045,37.5708,49475.0
2019-05-14 10:10:00,39.67,39.68,39.6,39.65,51911.0,37.5802,37.5897,37.5139,37.5613,51911.0
2019-05-14 10:20:00,39.66,39.76,39.66,39.74,79160.0,37.5708,37.6655,37.5708,37.6466,79160.0
2019-05-14 10:30:00,39.73,39.78,39.68,39.78,24300.0,37.6371,37.6844,37.5897,37.6844,24300.0
2019-05-14 10:40:00,39.78,39.85,39.74,39.74,35379.0,37.6844,37.7508,37.6466,37.6466,35379.0
2019-05-14 10:50:00,39.73,39.77,39.69,39.76,71557.0,37.6371,37.675,37.5992,37.6655,71557.0
2019-05-14 11:00:00,39.77,39.82,39.73,39.79,45743.0,37.675,37.7223,37.6371,37.6939,45743.0
2019-05-14 11:10:00,39.77,39.81,39.74,39.8,36480.0,37.675,37.7129,37.6466,37.7034,36480.0
2019-05-14 11:20:00,39.81,39.91,39.8,39.86,33891.0,37.7129,37.8076,37.7034,37.7602,33891.0
2019-05-14 11:30:00,39.84,39.96,39.84,39.94,27037.0,37.7413,37.855,37.7413,37.836,27037.0
2019-05-14 11:40:00,39.94,39.98,39.91,39.97,44504.0,37.836,37.8739,37.8076,37.8644,44504.0
2019-05-14 11:50:00,39.98,40.04,39.96,40.01,62187.0,37.8739,37.9307,37.855,37.9023,62187.0
2019-05-14 12:00:00,40.01,40.05,39.99,39.99,43188.0,37.9023,37.9402,37.8834,37.8834,43188.0
2019-05-14 12:10:00,39.99,40.04,39.94,39.95,39956.0,37.8834,37.9307,37.836,37.8455,39956.0
2019-05-14 12:20:00,39.95,40.02,39.95,40.01,11008.0,37.8455,37.9118,37.8455,37.9023,11008.0
2019-05-14 12:30:00,40.01,40.03,39.97,40.02,14933.0,37.9023,37.9213,37.8644,37.9118,14933.0
2019-05-14 12:40:00,40.01,40.06,40.01,40.06,30889.0,37.9023,37.9497,37.9023,37.9497,30889.0
2019-05-14 12:50:00,40.06,40.09,40.06,40.07,12881.0,37.9497,37.9781,37.9497,37.9592,12881.0
2019-05-14 13:00:00,40.08,40.12,40.07,40.11,17016.0,37.9686,38.0065,37.9592,37.9971,17016.0
2019-05-14 13:10:00,40.11,40.19,40.11,40.13,17912.0,37.9971,38.0728,37.9971,38.016,17912.0
2019-05-14 13:20:00,40.14,40.21,40.13,40.17,17498.0,38.0255,38.0918,38.016,38.0539,17498.0
2019-05-14 13:30:00,40.18,40.24,40.17,40.22,44610.0,38.0634,38.1202,38.0539,38.1013,44610.0
2019-05-14 13:40:00,40.22,40.26,40.19,40.26,348892.0,38.1013,38.1392,38.0728,38.1392,348892.0
2019-05-14 13:50:00,40.26,40.28,40.22,40.24,153690.0,38.1392,38.1581,38.1013,38.1202,153690.0
2019-05-14 14:00:00,40.24,40.26,40.17,40.23,53100.0,38.1202,38.1392,38.0539,38.1107,53100.0
2019-05-14 14:10:00,40.23,40.27,40.21,40.24,14550.0,38.1107,38.1486,38.0918,38.1202,14550.0
2019-05-14 14:20:00,40.24,40.28,40.23,40.28,14396.0,38.1202,38.1581,38.1107,38.1581,14396.0
2019-05-14 14:30:00,40.27,40.29,40.23,40.29,36064.0,38.1486,38.1676,38.1107,38.1676,36064.0
2019-05-14 14:40:00,40.29,40.3,40.16,40.16,31763.0,38.1676,38.1771,38.0444,38.0444,31763.0
2019-05-14 14:50:00,40.16,40.17,40.1,40.13,51425.0,38.0444,38.0539,37.9876,38.016,51425.0
2019-05-14 15:00:00,40.13,40.23,40.12,40.23,36105.0,38.016,38.1107,38.0065,38.1107,36105.0
2019-05-14 15:10:00,40.22,40.22,40.17,40.22,74792.0,38.1013,38.1013,38.0539,38.1013,74792.0
2019-05-14 15:20:00,40.22,40.25,40.19,40.19,47185.0,38.1013,38.1297,38.0728,38.0728,47185.0
2019-05-14 15:30:00,40.18,40.19,40.06,40.09,124593.0,38.0634,38.0728,37.9497,37.9781,124593.0
2019-05-14 15:40:00,40.09,40.13,40.04,40.1,81951.0,37.9781,38.016,37.9307,37.9876,81951.0
2019-05-14 15:50:00,40.11,40.14,40.05,40.07,272075.0,37.9971,38.0255,37.9402,37.9592,272075.0
2019-05-15 09:30:00,39.88,39.95,39.82,39.89,60652.0,37.7792,37.8455,37.7223,37.7886,60652.0
2019-05-15 09:40:00,39.88,39.89,39.79,39.8,21316.0,37.7792,37.7886,37.6939,37.7034,21316.0
2019-05-15 09:50:00,39.82,39.92,39.74,39.91,20407.0,37.7223,37.8171,37.6466,37.8076,20407.0
2019-05-15 10:00:00,39.91,39.94,39.78,39.83,72424.0,37.8076,37.836,37.6844,37.7318,72424.0
2019-05-15 10:10:00,39.84,40.0,39.77,39.98,90065.0,37.7413,37.8929,37.675,37.8739,90065.0
2019-05-15 10:20:00,39.97,40.07,39.92,40.06,50672.0,37.8644,37.9592,37.8171,37.9497,50672.0
2019-05-15 10:30:00,40.06,40.1,40.02,40.02,38817.0,37.9497,37.9876,37.9118,37.9118,38817.0
2019-05-15 10:40:00,40.05,40.09,40.02,40.08,19218.0,37.9402,37.9781,37.9118,37.9686,19218.0
2019-05-15 10:50:00,40.09,40.13,40.05,40.08,27723.0,37.9781,38.016,37.9402,37.9686,27723.0
2019-05-15 11:00:00,40.09,40.09,40.02,40.05,20076.0,37.9781,37.9781,37.9118,37.9402,20076.0
2019-05-15 11:10:00,40.05,40.09,40.04,40.08,31066.0,37.9402,37.9781,37.9307,37.9686,31066.0
2019-05-15 11:20:00,40.08,40.13,40.05,40.11,24724.0,37.9686,38.016,37.9402,37.9971,24724.0
2019-05-15 11:30:00,40.11,40.15,40.07,40.13,20641.0,37.9971,38.035,37.9592,38.016,20641.0
2019-05-15 11:40:00,40.13,40.18,40.13,40.16,23288.0,38.016,38.0634,38.016,38.0444,23288.0
2019-05-15 11:50:00,40.17,40.22,40.15,40.19,13496.0,38.0539,38.1013,38.035,38.0728,13496.0
2019-05-15 12:00:00,40.2,40.27,40.2,40.22,20408.0,38.0823,38.1486,38.0823,38.1013,20408.0
2019-05-15 12:10:00,40.21,40.22,40.17,40.18,27769.0,38.0918,38.1013,38.0539,38.0634,27769.0
2019-05-15 12:20:00,40.18,40.23,40.16,40.17,19238.0,38.0634,38.1107,38.0444,38.0539,19238.0
2019-05-15 12:30:00,40.18,40.23,40.17,40.19,343542.0,38.0634,38.1107,38.0539,38.0728,343542.0
2019-05-15 12:40:00,40.2,40.23,40.19,40.23,29784.0,38.0823,38.1107,38.0728,38.1107,29784.0
2019-05-15 12:50:00,40.22,40.22,40.12,40.14,20045.0,38.1013,38.1013,38.0065,38.0255,20045.0
2019-05-15 13:00:00,40.15,40.16,40.12,40.12,9243.0,38.035,38.0444,38.0065,38.0065,9243.0
2019-05-15 13:10:00,40.13,40.14,40.11,40.11,4974.0,38.016,38.0255,37.9971,37.9971,4974.0
2019-05-15 13:20:00,40.1,40.11,40.06,40.07,12755.0,37.9876,37.9971,37.9497,37.9592,12755.0
2019-05-15 13:30:00,40.06,40.13,40.06,40.13,9764.0,37.9497,38.016,37.9497,38.016,9764.0
2019-05-15 13:40:00,40.13,40.15,40.09,40.14,17503.0,38.016,38.035,37.9781,38.0255,17503.0
2019-05-15 13:50:00,40.15,40.17,40.12,40.15,7183.0,38.035,38.0539,38.0065,38.035,7183.0
2019-05-15 14:00:00,40.15,40.21,40.15,40.2,17968.0,38.035,38.0918,38.035,38.0823,17968.0
2019-05-15 14:10:00,40.21,40.22,40.18,40.19,11204.0,38.0918,38.1013,38.0634,38.0728,11204.0
2019-05-15 14:20:00,40.19,40.24,40.19,40.23,15293.0,38.0728,38.1202,38.0728,38.1107,15293.0
2019-05-15 14:30:00,40.23,40.23,40.18,40.2,14334.0,38.1107,38.1107,38.0634,38.0823,14334.0
2019-05-15 14:40:00,40.19,40.23,40.19,40.23,14200.0,38.0728,38.1107,38.0728,38.1107,14200.0
2019-05-15 14:50:00,40.23,40.23,40.17,40.18,202741.0,38.1107,38.1107,38.0539,38.0634,202741.0
2019-05-15 15:00:00,40.18,40.19,40.14,40.17,48171.0,38.0634,38.0728,38.0255,38.0539,48171.0
2019-05-15 15:10:00,40.17,40.2,40.17,40.2,13731.0,38.0539,38.0823,38.0539,38.0823,13731.0
2019-05-15 15:20:00,40.2,40.26,40.2,40.25,48098.0,38.0823,38.1392,38.0823,38.1297,48098.0
2019-05-15 15:30:00,40.24,40.26,40.22,40.26,56199.0,38.1202,38.1392,38.1013,38.1392,56199.0
2019-05-15 15:40:00,40.25,40.26,40.22,40.24,107834.0,38.1297,38.1392,38.1013,38.1202,107834.0
2019-05-15 15:50:00,40.24,40.27,40.2,40.2,209758.0,38.1202,38.1486,38.0823,38.0823,209758.0
2019-05-16 09:30:00,40.41,40.44,40.29,40.41,53665.0,38.2813,38.3097,38.1676,38.2813,53665.0
2019-05-16 09:40:00,40.41,40.47,40.41,40.46,14933.0,38.2813,38.3381,38.2813,38.3286,14933.0
2019-05-16 09:50:00,40.46,40.5,40.41,40.45,23792.0,38.3286,38.3665,38.2813,38.3191,23792.0
2019-05-16 10:00:00,40.45,40.51,40.4,40.51,39701.0,38.3191,38.376,38.2718,38.376,39701.0
2019-05-16 10:10:00,40.5,40.51,40.44,40.5,16845.0,38.3665,38.376,38.3097,38.3665,16845.0
2019-05-16 10:20:00,40.49,40.63,40.49,40.63,32030.0,38.357,38.4897,38.357,38.4897,32030.0
2019-05-16 10:30:00,40.62,40.63,40.54,40.54,32316.0,38.4802,38.4897,38.4044,38.4044,32316.0
2019-05-16 10:40:00,40.55,40.6,40.5,40.51,17731.0,38.4139,38.4612,38.3665,38.376,17731.0
2019-05-16 10:50:00,40.52,40.57,40.5,40.57,9024.0,38.3855,38.4328,38.3665,38.4328,9024.0
2019-05-16 11:00:00,40.57,40.57,40.52,40.53,7017.0,38.4328,38.4328,38.3855,38.3949,7017.0
2019-05-16 11:10:00,40.52,40.58,40.52,40.54,30750.0,38.3855,38.4423,38.3855,38.4044,30750.0
2019-05-16 11:20:00,40.54,40.6,40.54,40.58,5959.0,38.4044,38.4612,38.4044,38.4423,5959.0
2019-05-16 11:30:00,40.58,40.62,40.55,40.61,11704.0,38.4423,38.4802,38.4139,38.4707,11704.0
2019-05-16 11:40:00,40.6,40.67,40.56,40.56,15396.0,38.4612,38.5276,38.4234,38.4234,15396.0
2019-05-16 11:50:00,40.56,40.59,40.54,40.57,43145.0,38.4234,38.4518,38.4044,38.4328,43145.0
2019-05-16 12:00:00,40.58,40.61,40.54,40.56,19441.0,38.4423,38.4707,38.4044,38.4234,19441.0
2019-05-16 12:10:00,40.56,40.61,40.55,40.59,21410.0,38.4234,38.4707,38.4139,38.4518,21410.0
2019-05-16 12:20:00,40.59,40.59,40.55,40.56,20999.0,38.4518,38.4518,38.4139,38.4234,20999.0
2019-05-16 12:30:00,40.57,40.62,40.55,40.56,14365.0,38.4328,38.4802,38.4139,38.4234,14365.0
2019-05-16 12:40:00,40.57,40.58,40.54,40.56,12086.0,38.4328,38.4423,38.4044,38.4234,12086.0
2019-05-16 12:50:00,40.55,40.55,40.52,40.53,6491.0,38.4139,38.4139,38.3855,38.3949,6491.0
2019-05-16 13:00:00,40.53,40.55,40.51,40.54,9626.0,38.3949,38.4139,38.376,38.4044,9626.0
2019-05-16 13:10:00,40.53,40.59,40.53,40.59,4028.0,38.3949,38.4518,38.3949,38.4518,4028.0
2019-05-16 13:20:00,40.59,40.6,40.57,40.6,8454.0,38.4518,38.4612,38.4328,38.4612,8454.0
2019-05-16 13:30:00,40.58,40.61,40.54,40.55,36251.0,38.4423,38.4707,38.4044,38.4139,36251.0
2019-05-16 13:40:00,40.54,40.54,40.5,40.52,9229.0,38.4044,38.4044,38.3665,38.3855,9229.0
2019-05-16 13:50:00,40.51,40.56,40.5,40.55,6258.0,38.376,38.4234,38.3665,38.4139,6258.0
2019-05-16 14:00:00,40.54,40.56,40.54,40.55,3546.0,38.4044,38.4234,38.4044,38.4139,3546.0
2019-05-16 14:10:00,40.52,40.61,40.51,40.6,8528.0,38.3855,38.4707,38.376,38.4612,8528.0
2019-05-16 14:20:00,40.59,40.65,40.58,40.65,13583.0,38.4518,38.5086,38.4423,38.5086,13583.0
2019-05-16 14:30:00,40.65,40.65,40.61,40.61,14116.0,38.5086,38.5086,38.4707,38.4707,14116.0
2019-05-16 14:40:00,40.61,40.62,40.57,40.58,7087.0,38.4707,38.4802,38.4328,38.4423,7087.0
2019-05-16 14:50:00,40.58,40.58,40.49,40.55,16146.0,38.4423,38.4423,38.357,38.4139,16146.0
2019-05-16 15:00:00,40.54,40.54,40.47,40.5,30590.0,38.4044,38.4044,38.3381,38.3665,30590.0
2019-05-16 15:10:00,40.5,40.51,40.47,40.49,48779.0,38.3665,38.376,38.3381,38.357,48779.0
2019-05-16 15:20:00,40.5,40.53,40.49,40.51,47941.0,38.3665,38.3949,38.357,38.376,47941.0
2019-05-16 15:30:00,40.51,40.51,40.46,40.48,154091.0,38.376,38.376,38.3286,38.3476,154091.0
2019-05-16 15:40:00,40.48,40.49,40.41,40.44,286708.0,38.3476,38.357,38.2813,38.3097,286708.0
2019-05-16 15:50:00,40.44,40.5,40.4,40.46,312261.0,38.3097,38.3665,38.2718,38.3286,312261.0
2019-05-17 09:30:00,40.13,40.22,39.98,40.2,151109.0,38.016,38.1013,37.8739,38.0823,151109.0
2019-05-17 09:40:00,40.18,40.22,40.16,40.17,43585.0,38.0634,38.1013,38.0444,38.0539,43585.0
2019-05-17 09:50:00,40.17,40.17,40.06,40.17,21071.0,38.0539,38.0539,37.9497,38.0539,21071.0
2019-05-17 10:00:00,40.17,40.26,40.12,40.19,39822.0,38.0539,38.1392,38.0065,38.0728,39822.0
2019-05-17 10:10:00,40.19,40.23,40.15,40.21,40103.0,38.0728,38.1107,38.035,38.0918,40103.0
2019-05-17 10:20:00,40.23,40.29,40.22,40.26,12302.0,38.1107,38.1676,38.1013,38.1392,12302.0
2019-05-17 10:30:00,40.25,40.28,40.2,40.27,20483.0,38.1297,38.1581,38.0823,38.1486,20483.0
2019-05-17 10:40:00,40.26,40.35,40.24,40.35,19923.0,38.1392,38.2244,38.1202,38.2244,19923.0
2019-05-17 10:50:00,40.36,40.5,40.36,40.43,55531.0,38.2339,38.3665,38.2339,38.3002,55531.0
2019-05-17 11:00:00,40.44,40.51,40.43,40.49,12391.0,38.3097,38.376,38.3002,38.357,12391.0
2019-05-17 11:10:00,40.53,40.56,40.47,40.48,22503.0,38.3949,38.4234,38.3381,38.3476,22503.0
2019-05-17 11:20:00,40.48,40.48,40.39,40.39,36997.0,38.3476,38.3476,38.2623,38.2623,36997.0
2019-05-17 11:30:00,40.4,40.4,40.36,40.37,6373.0,38.2718,38.2718,38.2339,38.2434,6373.0
2019-05-17 11:40:00,40.36,40.37,40.32,40.33,15556.0,38.2339,38.2434,38.196,38.2055,15556.0
2019-05-17 11:50:00,40.32,40.37,40.3,40.36,9261.0,38.196,38.2434,38.1771,38.2339,9261.0
2019-05-17 12:00:00,40.35,40.36,40.26,40.3,20239.0,38.2244,38.2339,38.1392,38.1771,20239.0
2019-05-17 12:10:00,40.29,40.34,40.29,40.32,24997.0,38.1676,38.2149,38.1676,38.196,24997.0
2019-05-17 12:20:00,40.34,40.35,40.3,40.3,26746.0,38.2149,38.2244,38.1771,38.1771,26746.0
2019-05-17 12:30:00,40.3,40.3,40.26,40.3,28448.0,38.1771,38.1771,38.1392,38.1771,28448.0
2019-05-17 12:40:00,40.3,40.37,40.3,40.36,72213.0,38.1771,38.2434,38.1771,38.2339,72213.0
2019-05-17 12:50:00,40.36,40.38,40.33,40.35,21910.0,38.2339,38.2528,38.2055,38.2244,21910.0
2019-05-17 13:00:00,40.35,40.43,40.33,40.43,25308.0,38.2244,38.3002,38.2055,38.3002,25308.0
2019-05-17 13:10:00,40.43,40.45,40.38,40.43,12987.0,38.3002,38.3191,38.2528,38.3002,12987.0
2019-05-17 13:20:00,40.42,40.45,40.39,40.4,15020.0,38.2907,38.3191,38.2623,38.2718,15020.0
2019-05-17 13:30:00,40.4,40.43,40.37,40.42,18110.0,38.2718,38.3002,38.2434,38.2907,18110.0
2019-05-17 13:40:00,40.42,40.44,40.39,40.41,30215.0,38.2907,38.3097,38.2623,38.2813,30215.0
2019-05-17 13:50:00,40.41,40.41,40.38,40.39,10818.0,38.2813,38.2813,38.2528,38.2623,10818.0
2019-05-17 14:00:00,40.39,40.42,40.35,40.37,12579.0,38.2623,38.2907,38.2244,38.2434,12579.0
2019-05-17 14:10:00,40.37,40.37,40.34,40.37,12834.0,38.2434,38.2434,38.2149,38.2434,12834.0
2019-05-17 14:20:00,40.37,40.39,40.35,40.37,12301.0,38.2434,38.2623,38.2244,38.2434,12301.0
2019-05-17 14:30:00,40.38,40.38,40.34,40.35,18098.0,38.2528,38.2528,38.2149,38.2244,18098.0
2019-05-17 14:40:00,40.35,40.36,40.33,40.35,11247.0,38.2244,38.2339,38.2055,38.2244,11247.0
2019-05-17 14:50:00,40.36,40.38,40.33,40.36,20887.0,38.2339,38.2528,38.2055,38.2339,20887.0
2019-05-17 15:00:00,40.35,40.37,40.18,40.19,33890.0,38.2244,38.2434,38.0634,38.0728,33890.0
2019-05-17 15:10:00,40.19,40.24,40.15,40.17,81542.0,38.0728,38.1202,38.035,38.0539,81542.0
2019-05-17 15:20:00,40.17,40.19,40.11,40.16,51094.0,38.0539,38.0728,37.9971,38.0444,51094.0
2019-05-17 15:30:00,40.15,40.15,40.06,40.06,43157.0,38.035,38.035,37.9497,37.9497,43157.0
2019-05-17 15:40:00,40.06,40.11,40.01,40.05,121429.0,37.9497,37.9971,37.9023,37.9402,121429.0
2019-05-17 15:50:00,40.05,40.11,40.02,40.04,244922.0,37.9402,37.9971,37.9118,37.9307,244922.0
2019-05-20 09:30:00,39.88,39.88,39.73,39.86,34910.0,37.7792,37.7792,37.6371,37.7602,34910.0
2019-05-20 09:40:00,39.85,40.0,39.84,39.91,32879.0,37.7508,37.8929,37.7413,37.8076,32879.0
2019-05-20 09:50:00,39.91,39.96,39.81,39.92,38660.0,37.8076,37.855,37.7129,37.8171,38660.0
2019-05-20 10:00:00,39.9,39.95,39.86,39.93,28983.0,37.7981,37.8455,37.7602,37.8265,28983.0
2019-05-20 10:10:00,39.93,39.93,39.88,39.88,19931.0,37.8265,37.8265,37.7792,37.7792,19931.0
2019-05-20 10:20:00,39.89,39.93,39.85,39.89,21305.0,37.7886,37.8265,37.7508,37.7886,21305.0
2019-05-20 10:30:00,39.89,39.98,39.88,39.94,29919.0,37.7886,37.8739,37.7792,37.836,29919.0
2019-05-20 10:40:00,39.94,39.97,39.87,39.87,31368.0,37.836,37.8644,37.7697,37.7697,31368.0
2019-05-20 10:50:00,39.88,39.94,39.87,39.94,11737.0,37.7792,37.836,37.7697,37.836,11737.0
2019-05-20 11:00:00,39.95,39.97,39.81,39.81,32975.0,37.8455,37.8644,37.7129,37.7129,32975.0
2019-05-20 11:10:00,39.8,39.86,39.76,39.77,27778.0,37.7034,37.7602,37.6655,37.675,27778.0
2019-05-20 11:20:00,39.75,39.82,39.72,39.81,22421.0,37.656,37.7223,37.6276,37.7129,22421.0
2019-05-20 11:30:00,39.81,39.84,39.74,39.75,32012.0,37.7129,37.7413,37.6466,37.656,32012.0
2019-05-20 11:40:00,39.75,39.85,39.75,39.84,23999.0,37.656,37.7508,37.656,37.7413,23999.0
2019-05-20 11:50:00,39.84,39.85,39.78,39.83,32712.0,37.7413,37.7508,37.6844,37.7318,32712.0
2019-05-20 12:00:00,39.83,39.93,39.81,39.9,23654.0,37.7318,37.8265,37.7129,37.7981,23654.0
2019-05-20 12:10:00,39.9,39.99,39.9,39.96,185265.0,37.7981,37.8834,37.7981,37.855,185265.0
2019-05-20 12:20:00,39.96,39.97,39.91,39.91,47814.0,37.855,37.8644,37.8076,37.8076,47814.0
2019-05-20 12:30:00,39.91,39.94,39.88,39.93,31880.0,37.8076,37.836,37.7792,37.8265,31880.0
2019-05-20 12:40:00,39.92,39.93,39.89,39.92,15289.0,37.8171,37.8265,37.7886,37.8171,15289.0
2019-05-20 12:50:00,39.91,39.95,39.88,39.9,22442.0,37.8076,37.8455,37.7792,37.7981,22442.0
2019-05-20 13:00:00,39.88,39.9,39.87,39.89,20664.0,37.7792,37.7981,37.7697,37.7886,20664.0
2019-05-20 13:10:00,39.9,39.94,39.88,39.94,9069.0,37.7981,37.836,37.7792,37.836,9069.0
2019-05-20 13:20:00,39.95,39.96,39.91,39.96,8964.0,37.8455,37.855,37.8076,37.855,8964.0
2019-05-20 13:30:00,39.96,39.99,39.95,39.97,10835.0,37.855,37.8834,37.8455,37.8644,10835.0
2019-05-20 13:40:00,39.98,39.99,39.96,39.97,17727.0,37.8739,37.8834,37.855,37.8644,17727.0
2019-05-20 13:50:00,39.98,39.98,39.9,39.93,17767.0,37.8739,37.8739,37.7981,37.8265,17767.0
2019-05-20 14:00:00,39.93,39.94,39.83,39.84,14892.0,37.8265,37.836,37.7318,37.7413,14892.0
2019-05-20 14:10:00,39.84,39.91,39.84,39.86,13470.0,37.7413,37.8076,37.7413,37.7602,13470.0
2019-05-20 14:20:00,39.85,39.86,39.82,39.84,31860.0,37.7508,37.7602,37.7223,37.7413,31860.0
2019-05-20 14:30:00,39.84,39.87,39.73,39.73,117747.0,37.7413,37.7697,37.6371,37.6371,117747.0
2019-05-20 14:40:00,39.73,39.78,39.7,39.71,18635.0,37.6371,37.6844,37.6087,37.6181,18635.0
2019-05-20 14:50:00,39.7,39.72,39.67,39.69,29211.0,37.6087,37.6276,37.5802,37.5992,29211.0
2019-05-20 15:00:00,39.69,39.69,39.6,39.61,36833.0,37.5992,37.5992,37.5139,37.5234,36833.0
2019-05-20 15:10:00,39.61,39.64,39.54,39.62,34272.0,37.5234,37.5518,37.4571,37.5329,34272.0
2019-05-20 15:20:00,39.62,39.64,39.58,39.63,40138.0,37.5329,37.5518,37.495,37.5423,40138.0
2019-05-20 15:30:00,39.63,39.7,39.6,39.69,58066.0,37.5423,37.6087,37.5139,37.5992,58066.0
2019-05-20 15:40:00,39.69,39.69,39.62,39.63,161425.0,37.5992,37.5992,37.5329,37.5423,161425.0
2019-05-20 15:50:00,39.63,39.71,39.61,39.67,317194.0,37.5423,37.6181,37.5234,37.5802,317194.0
2019-05-21 09:30:00,39.79,39.95,39.67,39.94,40953.0,37.6939,37.8455,37.5802,37.836,40953.0
2019-05-21 09:40:00,39.94,39.99,39.87,39.94,39812.0,37.836,37.8834,37.7697,37.836,39812.0
2019-05-21 09:50:00,39.95,40.01,39.87,39.99,11971.0,37.8455,37.9023,37.7697,37.8834,11971.0
2019-05-21 10:00:00,39.97,40.14,39.95,40.08,26347.0,37.8644,38.0255,37.8455,37.9686,26347.0
2019-05-21 10:10:00,40.07,40.18,40.01,40.18,19658.0,37.9592,38.0634,37.9023,38.0634,19658.0
2019-05-21 10:20:00,40.18,40.19,40.13,40.16,17518.0,38.0634,38.0728,38.016,38.0444,17518.0
2019-05-21 10:30:00,40.15,40.23,40.13,40.16,20350.0,38.035,38.1107,38.016,38.0444,20350.0
2019-05-21 10:40:00,40.17,40.21,40.15,40.17,9417.0,38.0539,38.0918,38.035,38.0539,9417.0
2019-05-21 10:50:00,40.17,40.26,40.17,40.2,15657.0,38.0539,38.1392,38.0539,38.0823,15657.0
2019-05-21 11:00:00,40.21,40.25,40.18,40.24,10309.0,38.0918,38.1297,38.0634,38.1202,10309.0
2019-05-21 11:10:00,40.25,40.28,40.22,40.27,21287.0,38.1297,38.1581,38.1013,38.1486,21287.0
2019-05-21 11:20:00,40.27,40.27,40.22,40.24,44654.0,38.1486,38.1486,38.1013,38.1202,44654.0
2019-05-21 11:30:00,40.24,40.25,40.2,40.25,14817.0,38.1202,38.1297,38.0823,38.1297,14817.0
2019-05-21 11:40:00,40.25,40.27,40.23,40.25,6529.0,38.1297,38.1486,38.1107,38.1297,6529.0
2019-05-21 11:50:00,40.25,40.26,40.18,40.22,29967.0,38.1297,38.1392,38.0634,38.1013,29967.0
2019-05-21 12:00:00,40.23,40.26,40.21,40.26,18705.0,38.1107,38.1392,38.0918,38.1392,18705.0
2019-05-21 12:10:00,40.26,40.27,40.24,40.24,5970.0,38.1392,38.1486,38.1202,38.1202,5970.0
2019-05-21 12:20:00,40.25,40.28,40.24,40.28,5736.0,38.1297,38.1581,38.1202,38.1581,5736.0
2019-05-21 12:30:00,40.28,40.28,40.25,40.28,11194.0,38.1581,38.1581,38.1297,38.1581,11194.0
2019-05-21 12:40:00,40.27,40.3,40.25,40.27,6432.0,38.1486,38.1771,38.1297,38.1486,6432.0
2019-05-21 12:50:00,40.28,40.31,40.27,40.31,15669.0,38.1581,38.1865,38.1486,38.1865,15669.0
2019-05-21 13:00:00,40.3,40.3,40.26,40.26,8530.0,38.1771,38.1771,38.1392,38.1392,8530.0
2019-05-21 13:10:00,40.26,40.28,40.24,40.27,25437.0,38.1392,38.1581,38.1202,38.1486,25437.0
2019-05-21 13:20:00,40.27,40.31,40.27,40.3,21200.0,38.1486,38.1865,38.1486,38.1771,21200.0
2019-05-21 13:30:00,40.3,40.33,40.29,40.32,11128.0,38.1771,38.2055,38.1676,38.196,11128.0
2019-05-21 13:40:00,40.32,40.35,40.3,40.34,9409.0,38.196,38.2244,38.1771,38.2149,9409.0
2019-05-21 13:50:00,40.35,40.36,40.33,40.35,12322.0,38.2244,38.2339,38.2055,38.2244,12322.0
2019-05-21 14:00:00,40.36,40.39,40.35,40.38,19938.0,38.2339,38.2623,38.2244,38.2528,19938.0
2019-05-21 14:10:00,40.38,40.42,40.36,40.41,7732.0,38.2528,38.2907,38.2339,38.2813,7732.0
2019-05-21 14:20:00,40.42,40.43,40.39,40.43,12707.0,38.2907,38.3002,38.2623,38.3002,12707.0
2019-05-21 14:30:00,40.43,40.44,40.4,40.42,16119.0,38.3002,38.3097,38.2718,38.2907,16119.0
2019-05-21 14:40:00,40.42,40.43,40.39,40.4,19151.0,38.2907,38.3002,38.2623,38.2718,19151.0
2019-05-21 14:50:00,40.39,40.4,40.35,40.36,13837.0,38.2623,38.2718,38.2244,38.2339,13837.0
2019-05-21 15:00:00,40.35,40.38,40.33,40.38,11914.0,38.2244,38.2528,38.2055,38.2528,11914.0
2019-05-21 15:10:00,40.38,40.4,40.36,40.38,38373.0,38.2528,38.2718,38.2339,38.2528,38373.0
2019-05-21 15:20:00,40.38,40.39,40.35,40.38,33030.0,38.2528,38.2623,38.2244,38.2528,33030.0
2019-05-21 15:30:00,40.39,40.42,40.36,40.39,47325.0,38.2623,38.2907,38.2339,38.2623,47325.0
2019-05-21 15:40:00,40.39,40.4,40.33,40.36,92896.0,38.2623,38.2718,38.2055,38.2339,92896.0
2019-05-21 15:50:00,40.36,40.38,40.33,40.36,297619.0,38.2339,38.2528,38.2055,38.2339,297619.0
2019-05-22 09:30:00,39.93,39.93,39.69,39.88,70513.0,37.8265,37.8265,37.5992,37.7792,70513.0
2019-05-22 09:40:00,39.9,39.96,39.85,39.87,23726.0,37.7981,37.855,37.7508,37.7697,23726.0
2019-05-22 09:50:00,39.85,39.94,39.84,39.9,67838.0,37.7508,37.836,37.7413,37.7981,67838.0
2019-05-22 10:00:00,39.9,39.91,39.77,39.8,53421.0,37.7981,37.8076,37.675,37.7034,53421.0
2019-05-22 10:10:00,39.8,39.92,39.78,39.81,36460.0,37.7034,37.8171,37.6844,37.7129,36460.0
2019-05-22 10:20:00,39.81,39.92,39.8,39.9,45247.0,37.7129,37.8171,37.7034,37.7981,45247.0
2019-05-22 10:30:00,39.9,39.91,39.82,39.87,45516.0,37.7981,37.8076,37.7223,37.7697,45516.0
2019-05-22 10:40:00,39.87,39.93,39.83,39.91,37657.0,37.7697,37.8265,37.7318,37.8076,37657.0
2019-05-22 10:50:00,39.92,39.94,39.86,39.89,28671.0,37.8171,37.836,37.7602,37.7886,28671.0
2019-05-22 11:00:00,39.88,39.93,39.85,39.93,42283.0,37.7792,37.8265,37.7508,37.8265,42283.0
2019-05-22 11:10:00,39.93,40.09,39.9,40.09,61129.0,37.8265,37.9781,37.7981,37.9781,61129.0
2019-05-22 11:20:00,40.11,40.18,40.09,40.18,36882.0,37.9971,38.0634,37.9781,38.0634,36882.0
2019-05-22 11:30:00,40.19,40.21,40.07,40.08,26914.0,38.0728,38.0918,37.9592,37.9686,26914.0
2019-05-22 11:40:00,40.09,40.09,40.06,40.07,27476.0,37.9781,37.9781,37.9497,37.9592,27476.0
2019-05-22 11:50:00,40.08,40.1,40.03,40.06,25981.0,37.9686,37.9876,37.9213,37.9497,25981.0
2019-05-22 12:00:00,40.05,40.06,39.96,39.97,25824.0,37.9402,37.9497,37.855,37.8644,25824.0
2019-05-22 12:10:00,39.96,39.97,39.86,39.92,28422.0,37.855,37.8644,37.7602,37.8171,28422.0
2019-05-22 12:20:00,39.92,39.94,39.83,39.84,34130.0,37.8171,37.836,37.7318,37.7413,34130.0
2019-05-22 12:30:00,39.83,39.88,39.81,39.87,24012.0,37.7318,37.7792,37.7129,37.7697,24012.0
2019-05-22 12:40:00,39.87,39.87,39.77,39.77,28575.0,37.7697,37.7697,37.675,37.675,28575.0
2019-05-22 12:50:00,39.77,39.87,39.77,39.82,25203.0,37.675,37.7697,37.675,37.7223,25203.0
2019-05-22 13:00:00,39.81,39.83,39.76,39.77,39992.0,37.7129,37.7318,37.6655,37.675,39992.0
2019-05-22 13:10:00,39.77,39.81,39.76,39.8,19152.0,37.675,37.7129,37.6655,37.7034,19152.0
2019-05-22 13:20:00,39.81,39.84,39.79,39.84,30443.0,37.7129,37.7413,37.6939,37.7413,30443.0
2019-05-22 13:30:00,39.84,39.84,39.8,39.81,29704.0,37.7413,37.7413,37.7034,37.7129,29704.0
2019-05-22 13:40:00,39.82,39.88,39.8,39.88,29580.0,37.7223,37.7792,37.7034,37.7792,29580.0
2019-05-22 13:50:00,39.88,39.92,39.88,39.89,35368.0,37.7792,37.8171,37.7792,37.7886,35368.0
2019-05-22 14:00:00,39.89,39.9,39.85,39.88,36800.0,37.7886,37.7981,37.7508,37.7792,36800.0
2019-05-22 14:10:00,39.88,39.88,39.83,39.87,36358.0,37.7792,37.7792,37.7318,37.7697,36358.0
2019-05-22 14:20:00,39.88,39.9,39.86,39.89,30033.0,37.7792,37.7981,37.7602,37.7886,30033.0
2019-05-22 14:30:00,39.9,39.94,39.87,39.88,56176.0,37.7981,37.836,37.7697,37.7792,56176.0
2019-05-22 14:40:00,39.88,39.9,39.87,39.87,29341.0,37.7792,37.7981,37.7697,37.7697,29341.0
2019-05-22 14:50:00,39.87,39.88,39.83,39.86,49966.0,37.7697,37.7792,37.7318,37.7602,49966.0
2019-05-22 15:00:00,39.86,39.86,39.81,39.84,36116.0,37.7602,37.7602,37.7129,37.7413,36116.0
2019-05-22 15:10:00,39.85,39.88,39.84,39.86,92490.0,37.7508,37.7792,37.7413,37.7602,92490.0
2019-05-22 15:20:00,39.86,39.9,39.84,39.85,58599.0,37.7602,37.7981,37.7413,37.7508,58599.0
2019-05-22 15:30:00,39.85,39.87,39.82,39.84,114023.0,37.7508,37.7697,37.7223,37.7413,114023.0
2019-05-22 15:40:00,39.84,39.87,39.82,39.86,119171.0,37.7413,37.7697,37.7223,37.7602,119171.0
2019-05-22 15:50:00,39.86,39.87,39.8,39.83,340629.0,37.7602,37.7697,37.7034,37.7318,340629.0
2019-05-23 09:30:00,39.61,39.61,39.23,39.26,60114.0,37.5234,37.5234,37.1634,37.1918,60114.0
2019-05-23 09:40:00,39.25,39.27,39.16,39.24,37765.0,37.1824,37.2013,37.0971,37.1729,37765.0
2019-05-23 09:50:00,39.21,39.28,39.19,39.26,49858.0,37.1445,37.2108,37.1255,37.1918,49858.0
2019-05-23 10:00:00,39.24,39.36,39.23,39.3,110173.0,37.1729,37.2866,37.1634,37.2297,110173.0
2019-05-23 10:10:00,39.3,39.45,39.3,39.4,22858.0,37.2297,37.3718,37.2297,37.3245,22858.0
2019-05-23 10:20:00,39.39,39.45,39.35,39.43,46524.0,37.315,37.3718,37.2771,37.3529,46524.0
2019-05-23 10:30:00,39.43,39.5,39.4,39.5,188895.0,37.3529,37.4192,37.3245,37.4192,188895.0
2019-05-23 10:40:00,39.51,39.58,39.49,39.58,35212.0,37.4287,37.495,37.4097,37.495,35212.0
2019-05-23 10:50:00,39.59,39.64,39.56,39.61,51411.0,37.5045,37.5518,37.476,37.5234,51411.0
2019-05-23 11:00:00,39.62,39.62,39.51,39.59,100249.0,37.5329,37.5329,37.4287,37.5045,100249.0
2019-05-23 11:10:00,39.57,39.6,39.52,39.54,17962.0,37.4855,37.5139,37.4381,37.4571,17962.0
2019-05-23 11:20:00,39.54,39.58,39.51,39.54,15865.0,37.4571,37.495,37.4287,37.4571,15865.0
2019-05-23 11:30:00,39.53,39.55,39.44,39.5,26408.0,37.4476,37.4666,37.3624,37.4192,26408.0
2019-05-23 11:40:00,39.49,39.49,39.39,39.41,10581.0,37.4097,37.4097,37.315,37.3339,10581.0
2019-05-23 11:50:00,39.42,39.46,39.35,39.37,104042.0,37.3434,37.3813,37.2771,37.296,104042.0
2019-05-23 12:00:00,39.39,39.44,39.36,39.36,18377.0,37.315,37.3624,37.2866,37.2866,18377.0
2019-05-23 12:10:00,39.37,39.39,39.33,39.36,12779.0,37.296,37.315,37.2581,37.2866,12779.0
2019-05-23 12:20:00,39.35,39.42,39.34,39.42,11705.0,37.2771,37.3434,37.2676,37.3434,11705.0
2019-05-23 12:30:00,39.43,39.44,39.36,39.37,18493.0,37.3529,37.3624,37.2866,37.296,18493.0
2019-05-23 12:40:00,39.36,39.38,39.33,39.35,14309.0,37.2866,37.3055,37.2581,37.2771,14309.0
2019-05-23 12:50:00,39.34,39.35,39.27,39.3,19192.0,37.2676,37.2771,37.2013,37.2297,19192.0
2019-05-23 13:00:00,39.3,39.36,39.29,39.34,15053.0,37.2297,37.2866,37.2203,37.2676,15053.0
2019-05-23 13:10:00,39.33,39.34,39.3,39.33,12280.0,37.2581,37.2676,37.2297,37.2581,12280.0
2019-05-23 13:20:00,39.34,39.4,39.31,39.39,29179.0,37.2676,37.3245,37.2392,37.315,29179.0
2019-05-23 13:30:00,39.38,39.39,39.33,39.37,20831.0,37.3055,37.315,37.2581,37.296,20831.0
2019-05-23 13:40:00,39.37,39.38,39.34,39.34,9921.0,37.296,37.3055,37.2676,37.2676,9921.0
2019-05-23 13:50:00,39.33,39.36,39.33,39.34,9141.0,37.2581,37.2866,37.2581,37.2676,9141.0
2019-05-23 14:00:00,39.35,39.37,39.3,39.3,7911.0,37.2771,37.296,37.2297,37.2297,7911.0
2019-05-23 14:10:00,39.31,39.35,39.3,39.34,11009.0,37.2392,37.2771,37.2297,37.2676,11009.0
2019-05-23 14:20:00,39.34,39.36,39.28,39.28,15572.0,37.2676,37.2866,37.2108,37.2108,15572.0
2019-05-23 14:30:00,39.29,39.31,39.26,39.27,32393.0,37.2203,37.2392,37.1918,37.2013,32393.0
2019-05-23 14:40:00,39.27,39.27,39.22,39.22,25042.0,37.2013,37.2013,37.1539,37.1539,25042.0
2019-05-23 14:50:00,39.23,39.25,39.16,39.19,295832.0,37.1634,37.1824,37.0971,37.1255,295832.0
2019-05-23 15:00:00,39.19,39.2,39.14,39.15,65044.0,37.1255,37.135,37.0782,37.0876,65044.0
2019-05-23 15:10:00,39.15,39.26,39.15,39.24,40039.0,37.0876,37.1918,37.0876,37.1729,40039.0
2019-05-23 15:20:00,39.25,39.4,39.25,39.38,53089.0,37.1824,37.3245,37.1824,37.3055,53089.0
2019-05-23 15:30:00,39.37,39.42,39.34,39.34,142743.0,37.296,37.3434,37.2676,37.2676,142743.0
2019-05-23 15:40:00,39.34,39.34,39.24,39.26,95408.0,37.2676,37.2676,37.1729,37.1918,95408.0
2019-05-23 15:50:00,39.27,39.32,39.24,39.3,277252.0,37.2013,37.2487,37.1729,37.2297,277252.0
2019-05-24 09:30:00,39.48,39.71,39.48,39.57,34391.0,37.4002,37.6181,37.4002,37.4855,34391.0
2019-05-24 09:40:00,39.58,39.66,39.55,39.58,18048.0,37.495,37.5708,37.4666,37.495,18048.0
2019-05-24 09:50:00,39.59,39.71,39.59,39.7,31221.0,37.5045,37.6181,37.5045,37.6087,31221.0
2019-05-24 10:00:00,39.71,39.75,39.7,39.71,28975.0,37.6181,37.656,37.6087,37.6181,28975.0
2019-05-24 10:10:00,39.69,39.69,39.65,39.69,15392.0,37.5992,37.5992,37.5613,37.5992,15392.0
2019-05-24 10:20:00,39.68,39.7,39.63,39.64,13674.0,37.5897,37.6087,37.5423,37.5518,13674.0
2019-05-24 10:30:00,39.65,39.69,39.64,39.66,28340.0,37.5613,37.5992,37.5518,37.5708,28340.0
2019-05-24 10:40:00,39.65,39.7,39.64,39.64,21149.0,37.5613,37.6087,37.5518,37.5518,21149.0
2019-05-24 10:50:00,39.64,39.69,39.63,39.63,10763.0,37.5518,37.5992,37.5423,37.5423,10763.0
2019-05-24 11:00:00,39.63,39.69,39.63,39.67,20683.0,37.5423,37.5992,37.5423,37.5802,20683.0
2019-05-24 11:10:00,39.67,39.67,39.6,39.62,14763.0,37.5802,37.5802,37.5139,37.5329,14763.0
2019-05-24 11:20:00,39.62,39.66,39.57,39.59,28421.0,37.5329,37.5708,37.4855,37.5045,28421.0
2019-05-24 11:30:00,39.6,39.66,39.58,39.65,15042.0,37.5139,37.5708,37.495,37.5613,15042.0
2019-05-24 11:40:00,39.64,39.66,39.61,39.62,10358.0,37.5518,37.5708,37.5234,37.5329,10358.0
2019-05-24 11:50:00,39.62,39.68,39.62,39.65,8483.0,37.5329,37.5897,37.5329,37.5613,8483.0
2019-05-24 12:00:00,39.65,39.7,39.65,39.69,8022.0,37.5613,37.6087,37.5613,37.5992,8022.0
2019-05-24 12:10:00,39.69,39.7,39.62,39.64,9857.0,37.5992,37.6087,37.5329,37.5518,9857.0
2019-05-24 12:20:00,39.64,39.7,39.63,39.7,26141.0,37.5518,37.6087,37.5423,37.6087,26141.0
2019-05-24 12:30:00,39.7,39.72,39.68,39.72,19624.0,37.6087,37.6276,37.5897,37.6276,19624.0
2019-05-24 12:40:00,39.72,39.72,39.68,39.69,23444.0,37.6276,37.6276,37.5897,37.5992,23444.0
2019-05-24 12:50:00,39.69,39.71,39.69,39.71,19609.0,37.5992,37.6181,37.5992,37.6181,19609.0
2019-05-24 13:00:00,39.71,39.73,39.69,39.72,33941.0,37.6181,37.6371,37.5992,37.6276,33941.0
2019-05-24 13:10:00,39.72,39.72,39.68,39.69,20593.0,37.6276,37.6276,37.5897,37.5992,20593.0
2019-05-24 13:20:00,39.69,39.69,39.66,39.68,52161.0,37.5992,37.5992,37.5708,37.5897,52161.0
2019-05-24 13:30:00,39.68,39.7,39.65,39.7,51471.0,37.5897,37.6087,37.5613,37.6087,51471.0
2019-05-24 13:40:00,39.7,39.76,39.7,39.75,37545.0,37.6087,37.6655,37.6087,37.656,37545.0
2019-05-24 13:50:00,39.74,39.76,39.71,39.72,30144.0,37.6466,37.6655,37.6181,37.6276,30144.0
2019-05-24 14:00:00,39.73,39.73,39.67,39.69,74658.0,37.6371,37.6371,37.5802,37.5992,74658.0
2019-05-24 14:10:00,39.69,39.69,39.67,39.67,20718.0,37.5992,37.5992,37.5802,37.5802,20718.0
2019-05-24 14:20:00,39.67,39.68,39.66,39.66,33579.0,37.5802,37.5897,37.5708,37.5708,33579.0
2019-05-24 14:30:00,39.66,39.71,39.66,39.7,9801.0,37.5708,37.6181,37.5708,37.6087,9801.0
2019-05-24 14:40:00,39.71,39.73,39.7,39.71,12638.0,37.6181,37.6371,37.6087,37.6181,12638.0
2019-05-24 14:50:00,39.71,39.72,39.68,39.69,27366.0,37.6181,37.6276,37.5897,37.5992,27366.0
2019-05-24 15:00:00,39.69,39.75,39.68,39.75,41311.0,37.5992,37.656,37.5897,37.656,41311.0
2019-05-24 15:10:00,39.76,39.78,39.75,39.75,27832.0,37.6655,37.6844,37.656,37.656,27832.0
2019-05-24 15:20:00,39.75,39.77,39.73,39.77,23428.0,37.656,37.675,37.6371,37.675,23428.0
2019-05-24 15:30:00,39.77,39.77,39.75,39.77,35965.0,37.675,37.675,37.656,37.675,35965.0
2019-05-24 15:40:00,39.77,39.78,39.75,39.76,58341.0,37.675,37.6844,37.656,37.6655,58341.0
2019-05-24 15:50:00,39.77,39.8,39.75,39.77,220979.0,37.675,37.7034,37.656,37.675,220979.0
2019-05-28 09:30:00,39.92,39.92,39.8,39.85,35470.0,37.8171,37.8171,37.7034,37.7508,35470.0
2019-05-28 09:40:00,39.85,39.93,39.85,39.92,69620.0,37.7508,37.8265,37.7508,37.8171,69620.0
2019-05-28 09:50:00,39.9,39.93,39.83,39.91,35264.0,37.7981,37.8265,37.7318,37.8076,35264.0
2019-05-28 10:00:00,39.9,39.9,39.78,39.79,20649.0,37.7981,37.7981,37.6844,37.6939,20649.0
2019-05-28 10:10:00,39.77,39.82,39.73,39.74,26840.0,37.675,37.7223,37.6371,37.6466,26840.0
2019-05-28 10:20:00,39.73,39.77,39.68,39.69,24919.0,37.6371,37.675,37.5897,37.5992,24919.0
2019-05-28 10:30:00,39.67,39.69,39.6,39.6,22258.0,37.5802,37.5992,37.5139,37.5139,22258.0
2019-05-28 10:40:00,39.61,39.63,39.57,39.58,65523.0,37.5234,37.5423,37.4855,37.495,65523.0
2019-05-28 10:50:00,39.58,39.6,39.53,39.58,25928.0,37.495,37.5139,37.4476,37.495,25928.0
2019-05-28 11:00:00,39.56,39.61,39.55,39.55,18427.0,37.476,37.5234,37.4666,37.4666,18427.0
2019-05-28 11:10:00,39.56,39.64,39.55,39.56,25745.0,37.476,37.5518,37.4666,37.476,25745.0
2019-05-28 11:20:00,39.56,39.57,39.5,39.5,18632.0,37.476,37.4855,37.4192,37.4192,18632.0
2019-05-28 11:30:00,39.49,39.54,39.47,39.54,20312.0,37.4097,37.4571,37.3908,37.4571,20312.0
2019-05-28 11:40:00,39.54,39.61,39.54,39.55,9433.0,37.4571,37.5234,37.4571,37.4666,9433.0
2019-05-28 11:50:00,39.54,39.56,39.46,39.54,159628.0,37.4571,37.476,37.3813,37.4571,159628.0
2019-05-28 12:00:00,39.54,39.59,39.51,39.58,33999.0,37.4571,37.5045,37.4287,37.495,33999.0
2019-05-28 12:10:00,39.58,39.68,39.57,39.66,38339.0,37.495,37.5897,37.4855,37.5708,38339.0
2019-05-28 12:20:00,39.66,39.7,39.65,39.69,23732.0,37.5708,37.6087,37.5613,37.5992,23732.0
2019-05-28 12:30:00,39.7,39.7,39.64,39.66,51969.0,37.6087,37.6087,37.5518,37.5708,51969.0
2019-05-28 12:40:00,39.66,39.72,39.64,39.71,19892.0,37.5708,37.6276,37.5518,37.6181,19892.0
2019-05-28 12:50:00,39.71,39.73,39.65,39.65,13187.0,37.6181,37.6371,37.5613,37.5613,13187.0
2019-05-28 13:00:00,39.65,39.67,39.62,39.63,50610.0,37.5613,37.5802,37.5329,37.5423,50610.0
2019-05-28 13:10:00,39.63,39.63,39.58,39.59,40529.0,37.5423,37.5423,37.495,37.5045,40529.0
2019-05-28 13:20:00,39.59,39.59,39.55,39.55,29836.0,37.5045,37.5045,37.4666,37.4666,29836.0
2019-05-28 13:30:00,39.55,39.6,39.55,39.57,15826.0,37.4666,37.5139,37.4666,37.4855,15826.0
2019-05-28 13:40:00,39.57,39.6,39.57,39.58,24871.0,37.4855,37.5139,37.4855,37.495,24871.0
2019-05-28 13:50:00,39.58,39.59,39.51,39.55,22160.0,37.495,37.5045,37.4287,37.4666,22160.0
2019-05-28 14:00:00,39.55,39.55,39.48,39.5,30149.0,37.4666,37.4666,37.4002,37.4192,30149.0
2019-05-28 14:10:00,39.5,39.5,39.46,39.48,10200.0,37.4192,37.4192,37.3813,37.4002,10200.0
2019-05-28 14:20:00,39.47,39.47,39.43,39.44,48765.0,37.3908,37.3908,37.3529,37.3624,48765.0
2019-05-28 14:30:00,39.44,39.48,39.43,39.47,50036.0,37.3624,37.4002,37.3529,37.3908,50036.0
2019-05-28 14:40:00,39.47,39.47,39.39,39.41,77495.0,37.3908,37.3908,37.315,37.3339,77495.0
2019-05-28 14:50:00,39.4,39.4,39.35,39.39,95085.0,37.3245,37.3245,37.2771,37.315,95085.0
2019-05-28 15:00:00,39.38,39.39,39.34,39.36,98350.0,37.3055,37.315,37.2676,37.2866,98350.0
2019-05-28 15:10:00,39.35,39.35,39.31,39.34,63584.0,37.2771,37.2771,37.2392,37.2676,63584.0
2019-05-28 15:20:00,39.34,39.34,39.29,39.3,27519.0,37.2676,37.2676,37.2203,37.2297,27519.0
2019-05-28 15:30:00,39.3,39.33,39.23,39.25,122268.0,37.2297,37.2581,37.1634,37.1824,122268.0
2019-05-28 15:40:00,39.25,39.28,39.21,39.25,160056.0,37.1824,37.2108,37.1445,37.1824,160056.0
2019-05-28 15:50:00,39.25,39.3,39.19,39.19,254424.0,37.1824,37.2297,37.1255,37.1255,254424.0
2019-05-29 09:30:00,39.17,39.17,38.85,38.86,47129.0,37.1066,37.1066,36.8034,36.8129,47129.0
2019-05-29 09:40:00,38.86,38.97,38.83,38.84,24113.0,36.8129,36.9171,36.7845,36.794,24113.0
2019-05-29 09:50:00,38.83,38.87,38.71,38.85,49460.0,36.7845,36.8224,36.6708,36.8034,49460.0
2019-05-29 10:00:00,38.85,38.92,38.85,38.91,24571.0,36.8034,36.8697,36.8034,36.8603,24571.0
2019-05-29 10:10:00,38.92,39.02,38.91,39.01,16142.0,36.8697,36.9645,36.8603,36.955,16142.0
2019-05-29 10:20:00,39.02,39.05,38.98,39.04,66979.0,36.9645,36.9929,36.9266,36.9834,66979.0
2019-05-29 10:30:00,39.05,39.07,38.96,38.99,97997.0,36.9929,37.0118,36.9076,36.9361,97997.0
2019-05-29 10:40:00,38.98,39.0,38.94,38.97,30749.0,36.9266,36.9455,36.8887,36.9171,30749.0
2019-05-29 10:50:00,38.97,38.99,38.92,38.94,18933.0,36.9171,36.9361,36.8697,36.8887,18933.0
2019-05-29 11:00:00,38.93,39.05,38.9,39.02,26485.0,36.8792,36.9929,36.8508,36.9645,26485.0
2019-05-29 11:10:00,39.01,39.01,38.89,38.9,30374.0,36.955,36.955,36.8413,36.8508,30374.0
2019-05-29 11:20:00,38.89,38.9,38.8,38.84,20937.0,36.8413,36.8508,36.7561,36.794,20937.0
2019-05-29 11:30:00,38.84,38.9,38.78,38.78,18343.0,36.794,36.8508,36.7371,36.7371,18343.0
2019-05-29 11:40:00,38.77,38.78,38.67,38.7,54334.0,36.7276,36.7371,36.6329,36.6613,54334.0
2019-05-29 11:50:00,38.7,38.71,38.63,38.65,28024.0,36.6613,36.6708,36.595,36.614,28024.0
2019-05-29 12:00:00,38.66,38.71,38.63,38.69,404555.0,36.6234,36.6708,36.595,36.6519,404555.0
2019-05-29 12:10:00,38.68,38.69,38.6,38.61,139492.0,36.6424,36.6519,36.5666,36.5761,139492.0
2019-05-29 12:20:00,38.61,38.69,38.59,38.67,204200.0,36.5761,36.6519,36.5571,36.6329,204200.0
2019-05-29 12:30:00,38.67,38.69,38.64,38.65,223393.0,36.6329,36.6519,36.6045,36.614,223393.0
2019-05-29 12:40:00,38.64,38.64,38.61,38.63,84594.0,36.6045,36.6045,36.5761,36.595,84594.0
2019-05-29 12:50:00,38.63,38.63,38.54,38.55,167927.0,36.595,36.595,36.5098,36.5192,167927.0
2019-05-29 13:00:00,38.55,38.66,38.51,38.66,111050.0,36.5192,36.6234,36.4813,36.6234,111050.0
2019-05-29 13:10:00,38.66,38.69,38.6,38.61,165799.0,36.6234,36.6519,36.5666,36.5761,165799.0
2019-05-29 13:20:00,38.6,38.64,38.58,38.63,31769.0,36.5666,36.6045,36.5477,36.595,31769.0
2019-05-29 13:30:00,38.64,38.72,38.63,38.71,83662.0,36.6045,36.6803,36.595,36.6708,83662.0
2019-05-29 13:40:00,38.71,38.74,38.69,38.74,19167.0,36.6708,36.6992,36.6519,36.6992,19167.0
2019-05-29 13:50:00,38.75,38.76,38.69,38.7,37983.0,36.7087,36.7182,36.6519,36.6613,37983.0
2019-05-29 14:00:00,38.7,38.75,38.69,38.69,27594.0,36.6613,36.7087,36.6519,36.6519,27594.0
2019-05-29 14:10:00,38.68,38.69,38.63,38.66,19882.0,36.6424,36.6519,36.595,36.6234,19882.0
2019-05-29 14:20:00,38.66,38.71,38.66,38.71,14411.0,36.6234,36.6708,36.6234,36.6708,14411.0
2019-05-29 14:30:00,38.71,38.71,38.62,38.65,22705.0,36.6708,36.6708,36.5856,36.614,22705.0
2019-05-29 14:40:00,38.64,38.64,38.6,38.63,24181.0,36.6045,36.6045,36.5666,36.595,24181.0
2019-05-29 14:50:00,38.62,38.62,38.57,38.6,99070.0,36.5856,36.5856,36.5382,36.5666,99070.0
2019-05-29 15:00:00,38.59,38.59,38.52,38.57,64420.0,36.5571,36.5571,36.4908,36.5382,64420.0
2019-05-29 15:10:00,38.57,38.6,38.55,38.59,72907.0,36.5382,36.5666,36.5192,36.5571,72907.0
2019-05-29 15:20:00,38.59,38.65,38.58,38.64,100432.0,36.5571,36.614,36.5477,36.6045,100432.0
2019-05-29 15:30:00,38.65,38.78,38.63,38.75,113753.0,36.614,36.7371,36.595,36.7087,113753.0
2019-05-29 15:40:00,38.75,38.79,38.73,38.73,260502.0,36.7087,36.7466,36.6898,36.6898,260502.0
2019-05-29 15:50:00,38.73,38.74,38.66,38.7,328693.0,36.6898,36.6992,36.6234,36.6613,328693.0
2019-05-30 09:30:00,38.78,38.99,38.71,38.96,22573.0,36.7371,36.9361,36.6708,36.9076,22573.0
2019-05-30 09:40:00,38.97,39.08,38.96,39.08,15183.0,36.9171,37.0213,36.9076,37.0213,15183.0
2019-05-30 09:50:00,39.06,39.15,39.01,39.13,15328.0,37.0024,37.0876,36.955,37.0687,15328.0
2019-05-30 10:00:00,39.12,39.16,39.03,39.03,122664.0,37.0592,37.0971,36.974,36.974,122664.0
2019-05-30 10:10:00,39.03,39.04,38.98,38.99,23516.0,36.974,36.9834,36.9266,36.9361,23516.0
2019-05-30 10:20:00,38.99,39.02,38.96,38.96,17663.0,36.9361,36.9645,36.9076,36.9076,17663.0
2019-05-30 10:30:00,38.97,39.01,38.91,38.93,19471.0,36.9171,36.955,36.8603,36.8792,19471.0
2019-05-30 10:40:00,38.92,38.92,38.83,38.83,24167.0,36.8697,36.8697,36.7845,36.7845,24167.0
2019-05-30 10:50:00,38.84,38.84,38.72,38.73,40202.0,36.794,36.794,36.6803,36.6898,40202.0
2019-05-30 11:00:00,38.73,38.74,38.68,38.72,18668.0,36.6898,36.6992,36.6424,36.6803,18668.0
2019-05-30 11:10:00,38.72,38.78,38.7,38.7,42160.0,36.6803,36.7371,36.6613,36.6613,42160.0
2019-05-30 11:20:00,38.7,38.71,38.66,38.69,45397.0,36.6613,36.6708,36.6234,36.6519,45397.0
2019-05-30 11:30:00,38.69,38.7,38.6,38.68,28906.0,36.6519,36.6613,36.5666,36.6424,28906.0
2019-05-30 11:40:00,38.68,38.71,38.64,38.71,17762.0,36.6424,36.6708,36.6045,36.6708,17762.0
2019-05-30 11:50:00,38.72,38.76,38.67,38.75,14839.0,36.6803,36.7182,36.6329,36.7087,14839.0
2019-05-30 12:00:00,38.76,38.76,38.73,38.74,30584.0,36.7182,36.7182,36.6898,36.6992,30584.0
2019-05-30 12:10:00,38.74,38.79,38.71,38.77,28207.0,36.6992,36.7466,36.6708,36.7276,28207.0
2019-05-30 12:20:00,38.77,38.83,38.75,38.75,17863.0,36.7276,36.7845,36.7087,36.7087,17863.0
2019-05-30 12:30:00,38.75,38.83,38.73,38.82,13273.0,36.7087,36.7845,36.6898,36.775,13273.0
2019-05-30 12:40:00,38.81,38.88,38.81,38.88,11437.0,36.7655,36.8319,36.7655,36.8319,11437.0
2019-05-30 12:50:00,38.88,38.9,38.84,38.86,12643.0,36.8319,36.8508,36.794,36.8129,12643.0
2019-05-30 13:00:00,38.86,38.87,38.82,38.85,7201.0,36.8129,36.8224,36.775,36.8034,7201.0
2019-05-30 13:10:00,38.85,38.89,38.83,38.84,33239.0,36.8034,36.8413,36.7845,36.794,33239.0
2019-05-30 13:20:00,38.85,38.87,38.83,38.86,10549.0,36.8034,36.8224,36.7845,36.8129,10549.0
2019-05-30 13:30:00,38.87,38.87,38.81,38.85,21859.0,36.8224,36.8224,36.7655,36.8034,21859.0
2019-05-30 13:40:00,38.83,38.85,38.83,38.85,8400.0,36.7845,36.8034,36.7845,36.8034,8400.0
2019-05-30 13:50:00,38.85,38.88,38.85,38.88,24386.0,36.8034,36.8319,36.8034,36.8319,24386.0
2019-05-30 14:00:00,38.88,38.91,38.83,38.84,75366.0,36.8319,36.8603,36.7845,36.794,75366.0
2019-05-30 14:10:00,38.85,38.87,38.82,38.84,82060.0,36.8034,36.8224,36.775,36.794,82060.0
2019-05-30 14:20:00,38.84,38.84,38.78,38.8,40955.0,36.794,36.794,36.7371,36.7561,40955.0
2019-05-30 14:30:00,38.8,38.8,38.68,38.68,88209.0,36.7561,36.7561,36.6424,36.6424,88209.0
2019-05-30 14:40:00,38.68,38.72,38.67,38.72,109032.0,36.6424,36.6803,36.6329,36.6803,109032.0
2019-05-30 14:50:00,38.73,38.8,38.7,38.78,77204.0,36.6898,36.7561,36.6613,36.7371,77204.0
2019-05-30 15:00:00,38.77,38.77,38.69,38.72,82083.0,36.7276,36.7276,36.6519,36.6803,82083.0
2019-05-30 15:10:00,38.72,38.77,38.72,38.75,63933.0,36.6803,36.7276,36.6803,36.7087,63933.0
2019-05-30 15:20:00,38.75,38.85,38.74,38.84,59592.0,36.7087,36.8034,36.6992,36.794,59592.0
2019-05-30 15:30:00,38.84,38.96,38.82,38.94,45599.0,36.794,36.9076,36.775,36.8887,45599.0
2019-05-30 15:40:00,38.94,38.95,38.91,38.95,39499.0,36.8887,36.8982,36.8603,36.8982,39499.0
2019-05-30 15:50:00,38.94,38.94,38.9,38.93,125710.0,36.8887,36.8887,36.8508,36.8792,125710.0
2019-05-31 09:30:00,38.74,38.74,38.45,38.55,89135.0,36.6992,36.6992,36.4245,36.5192,89135.0
2019-05-31 09:40:00,38.55,38.56,38.41,38.41,29545.0,36.5192,36.5287,36.3866,36.3866,29545.0
2019-05-31 09:50:00,38.39,38.44,38.36,38.44,35305.0,36.3677,36.415,36.3392,36.415,35305.0
2019-05-31 10:00:00,38.42,38.51,38.41,38.48,34343.0,36.3961,36.4813,36.3866,36.4529,34343.0
2019-05-31 10:10:00,38.49,38.49,38.37,38.42,26452.0,36.4624,36.4624,36.3487,36.3961,26452.0
2019-05-31 10:20:00,38.41,38.48,38.4,38.47,86194.0,36.3866,36.4529,36.3771,36.4435,86194.0
2019-05-31 10:30:00,38.48,38.53,38.46,38.49,149045.0,36.4529,36.5003,36.434,36.4624,149045.0
2019-05-31 10:40:00,38.5,38.55,38.45,38.55,16260.0,36.4719,36.5192,36.4245,36.5192,16260.0
2019-05-31 10:50:00,38.56,38.57,38.5,38.52,13703.0,36.5287,36.5382,36.4719,36.4908,13703.0
2019-05-31 11:00:00,38.52,38.61,38.51,38.58,32523.0,36.4908,36.5761,36.4813,36.5477,32523.0
2019-05-31 11:10:00,38.58,38.59,38.55,38.58,24415.0,36.5477,36.5571,36.5192,36.5477,24415.0
2019-05-31 11:20:00,38.58,38.64,38.57,38.64,22064.0,36.5477,36.6045,36.5382,36.6045,22064.0
2019-05-31 11:30:00,38.63,38.68,38.61,38.64,54385.0,36.595,36.6424,36.5761,36.6045,54385.0
2019-05-31 11:40:00,38.64,38.66,38.63,38.63,11364.0,36.6045,36.6234,36.595,36.595,11364.0
2019-05-31 11:50:00,38.64,38.66,38.58,38.62,50946.0,36.6045,36.6234,36.5477,36.5856,50946.0
2019-05-31 12:00:00,38.61,38.63,38.59,38.61,15778.0,36.5761,36.595,36.5571,36.5761,15778.0
2019-05-31 12:10:00,38.61,38.62,38.55,38.57,35341.0,36.5761,36.5856,36.5192,36.5382,35341.0
2019-05-31 12:20:00,38.57,38.57,38.51,38.52,12884.0,36.5382,36.5382,36.4813,36.4908,12884.0
2019-05-31 12:30:00,38.52,38.55,38.5,38.51,14482.0,36.4908,36.5192,36.4719,36.4813,14482.0
2019-05-31 12:40:00,38.51,38.52,38.49,38.5,14674.0,36.4813,36.4908,36.4624,36.4719,14674.0
2019-05-31 12:50:00,38.5,38.52,38.47,38.49,21524.0,36.4719,36.4908,36.4435,36.4624,21524.0
2019-05-31 13:00:00,38.49,38.51,38.49,38.51,19041.0,36.4624,36.4813,36.4624,36.4813,19041.0
2019-05-31 13:10:00,38.51,38.56,38.51,38.56,13720.0,36.4813,36.5287,36.4813,36.5287,13720.0
2019-05-31 13:20:00,38.56,38.6,38.55,38.58,86688.0,36.5287,36.5666,36.5192,36.5477,86688.0
2019-05-31 13:30:00,38.58,38.58,38.52,38.52,13112.0,36.5477,36.5477,36.4908,36.4908,13112.0
2019-05-31 13:40:00,38.52,38.53,38.5,38.51,23352.0,36.4908,36.5003,36.4719,36.4813,23352.0
2019-05-31 13:50:00,38.51,38.51,38.47,38.48,28874.0,36.4813,36.4813,36.4435,36.4529,28874.0
2019-05-31 14:00:00,38.49,38.49,38.39,38.41,41368.0,36.4624,36.4624,36.3677,36.3866,41368.0
2019-05-31 14:10:00,38.41,38.43,38.36,38.37,26810.0,36.3866,36.4056,36.3392,36.3487,26810.0
2019-05-31 14:20:00,38.37,38.38,38.32,38.32,34482.0,36.3487,36.3582,36.3014,36.3014,34482.0
2019-05-31 14:30:00,38.33,38.34,38.27,38.28,40431.0,36.3108,36.3203,36.254,36.2635,40431.0
2019-05-31 14:40:00,38.28,38.36,38.28,38.31,43917.0,36.2635,36.3392,36.2635,36.2919,43917.0
2019-05-31 14:50:00,38.31,38.37,38.31,38.33,35536.0,36.2919,36.3487,36.2919,36.3108,35536.0
2019-05-31 15:00:00,38.32,38.32,38.24,38.27,42104.0,36.3014,36.3014,36.2256,36.254,42104.0
2019-05-31 15:10:00,38.27,38.31,38.23,38.24,64346.0,36.254,36.2919,36.2161,36.2256,64346.0
2019-05-31 15:20:00,38.24,38.28,38.19,38.27,121236.0,36.2256,36.2635,36.1782,36.254,121236.0
2019-05-31 15:30:00,38.28,38.34,38.27,38.3,93652.0,36.2635,36.3203,36.254,36.2824,93652.0
2019-05-31 15:40:00,38.3,38.36,38.29,38.34,97958.0,36.2824,36.3392,36.2729,36.3203,97958.0
2019-05-31 15:50:00,38.33,38.38,38.32,38.36,258328.0,36.3108,36.3582,36.3014,36.3392,258328.0
2019-06-03 09:30:00,38.4,38.55,38.37,38.48,88031.0,36.3771,36.5192,36.3487,36.4529,88031.0
2019-06-03 09:40:00,38.48,38.55,38.41,38.44,83863.0,36.4529,36.5192,36.3866,36.415,83863.0
2019-06-03 09:50:00,38.44,38.52,38.43,38.51,71916.0,36.415,36.4908,36.4056,36.4813,71916.0
2019-06-03 10:00:00,38.5,38.63,38.43,38.6,52284.0,36.4719,36.595,36.4056,36.5666,52284.0
2019-06-03 10:10:00,38.6,38.66,38.56,38.66,68873.0,36.5666,36.6234,36.5287,36.6234,68873.0
2019-06-03 10:20:00,38.66,38.78,38.66,38.76,45773.0,36.6234,36.7371,36.6234,36.7182,45773.0
2019-06-03 10:30:00,38.78,38.88,38.77,38.87,24197.0,36.7371,36.8319,36.7276,36.8224,24197.0
2019-06-03 10:40:00,38.87,38.89,38.81,38.81,219634.0,36.8224,36.8413,36.7655,36.7655,219634.0
2019-06-03 10:50:00,38.8,38.87,38.79,38.87,28943.0,36.7561,36.8224,36.7466,36.8224,28943.0
2019-06-03 11:00:00,38.86,38.88,38.77,38.79,29313.0,36.8129,36.8319,36.7276,36.7466,29313.0
2019-06-03 11:10:00,38.77,38.78,38.71,38.74,31756.0,36.7276,36.7371,36.6708,36.6992,31756.0
2019-06-03 11:20:00,38.74,38.74,38.7,38.73,25084.0,36.6992,36.6992,36.6613,36.6898,25084.0
2019-06-03 11:30:00,38.74,38.79,38.72,38.78,28777.0,36.6992,36.7466,36.6803,36.7371,28777.0
2019-06-03 11:40:00,38.78,38.82,38.74,38.74,32093.0,36.7371,36.775,36.6992,36.6992,32093.0
2019-06-03 11:50:00,38.74,38.78,38.73,38.74,26044.0,36.6992,36.7371,36.6898,36.6992,26044.0
2019-06-03 12:00:00,38.74,38.79,38.68,38.7,24012.0,36.6992,36.7466,36.6424,36.6613,24012.0
2019-06-03 12:10:00,38.7,38.7,38.65,38.66,18256.0,36.6613,36.6613,36.614,36.6234,18256.0
2019-06-03 12:20:00,38.66,38.66,38.58,38.58,33117.0,36.6234,36.6234,36.5477,36.5477,33117.0
2019-06-03 12:30:00,38.58,38.67,38.58,38.66,24016.0,36.5477,36.6329,36.5477,36.6234,24016.0
2019-06-03 12:40:00,38.66,38.7,38.65,38.7,15341.0,36.6234,36.6613,36.614,36.6613,15341.0
2019-06-03 12:50:00,38.71,38.74,38.66,38.69,26927.0,36.6708,36.6992,36.6234,36.6519,26927.0
2019-06-03 13:00:00,38.7,38.75,38.65,38.75,18319.0,36.6613,36.7087,36.614,36.7087,18319.0
2019-06-03 13:10:00,38.76,38.81,38.74,38.76,20879.0,36.7182,36.7655,36.6992,36.7182,20879.0
2019-06-03 13:20:00,38.77,38.95,38.75,38.9,141199.0,36.7276,36.8982,36.7087,36.8508,141199.0
2019-06-03 13:30:00,38.91,38.92,38.79,38.84,30823.0,36.8603,36.8697,36.7466,36.794,30823.0
2019-06-03 13:40:00,38.86,39.04,38.83,38.99,45182.0,36.8129,36.9834,36.7845,36.9361,45182.0
2019-06-03 13:50:00,38.99,39.14,38.99,39.11,37358.0,36.9361,37.0782,36.9361,37.0497,37358.0
2019-06-03 14:00:00,39.12,39.21,39.09,39.21,47264.0,37.0592,37.1445,37.0308,37.1445,47264.0
2019-06-03 14:10:00,39.22,39.22,39.07,39.1,23947.0,37.1539,37.1539,37.0118,37.0403,23947.0
2019-06-03 14:20:00,39.1,39.13,39.03,39.04,85677.0,37.0403,37.0687,36.974,36.9834,85677.0
2019-06-03 14:30:00,39.06,39.08,38.96,39.0,37198.0,37.0024,37.0213,36.9076,36.9455,37198.0
2019-06-03 14:40:00,39.0,39.03,38.96,38.96,33695.0,36.9455,36.974,36.9076,36.9076,33695.0
2019-06-03 14:50:00,38.97,38.98,38.9,38.95,103656.0,36.9171,36.9266,36.8508,36.8982,103656.0
2019-06-03 15:00:00,38.95,38.95,38.79,38.83,119252.0,36.8982,36.8982,36.7466,36.7845,119252.0
2019-06-03 15:10:00,38.83,38.95,38.79,38.88,78930.0,36.7845,36.8982,36.7466,36.8319,78930.0
2019-06-03 15:20:00,38.88,38.94,38.78,38.82,48544.0,36.8319,36.8887,36.7371,36.775,48544.0
2019-06-03 15:30:00,38.82,38.86,38.76,38.8,81394.0,36.775,36.8129,36.7182,36.7561,81394.0
2019-06-03 15:40:00,38.81,38.87,38.76,38.79,172145.0,36.7655,36.8224,36.7182,36.7466,172145.0
2019-06-03 15:50:00,38.79,38.97,38.79,38.91,286021.0,36.7466,36.9171,36.7466,36.8603,286021.0
2019-06-04 09:30:00,39.25,39.54,39.25,39.34,19473.0,37.1824,37.4571,37.1824,37.2676,19473.0
2019-06-04 09:40:00,39.4,39.49,39.4,39.43,29702.0,37.3245,37.4097,37.3245,37.3529,29702.0
2019-06-04 09:50:00,39.42,39.5,39.28,39.5,27878.0,37.3434,37.4192,37.2108,37.4192,27878.0
2019-06-04 10:00:00,39.51,39.54,39.44,39.44,34244.0,37.4287,37.4571,37.3624,37.3624,34244.0
2019-06-04 10:10:00,39.45,39.51,39.41,39.44,20469.0,37.3718,37.4287,37.3339,37.3624,20469.0
2019-06-04 10:20:00,39.44,39.53,39.39,39.5,43303.0,37.3624,37.4476,37.315,37.4192,43303.0
2019-06-04 10:30:00,39.51,39.56,39.45,39.45,55791.0,37.4287,37.476,37.3718,37.3718,55791.0
2019-06-04 10:40:00,39.45,39.47,39.37,39.42,89757.0,37.3718,37.3908,37.296,37.3434,89757.0
2019-06-04 10:50:00,39.42,39.56,39.42,39.56,73420.0,37.3434,37.476,37.3434,37.476,73420.0
2019-06-04 11:00:00,39.56,39.65,39.54,39.64,63789.0,37.476,37.5613,37.4571,37.5518,63789.0
2019-06-04 11:10:00,39.66,39.66,39.51,39.52,75852.0,37.5708,37.5708,37.4287,37.4381,75852.0
2019-06-04 11:20:00,39.52,39.62,39.52,39.59,48439.0,37.4381,37.5329,37.4381,37.5045,48439.0
2019-06-04 11:30:00,39.59,39.64,39.55,39.63,29945.0,37.5045,37.5518,37.4666,37.5423,29945.0
2019-06-04 11:40:00,39.63,39.64,39.57,39.62,58119.0,37.5423,37.5518,37.4855,37.5329,58119.0
2019-06-04 11:50:00,39.62,39.65,39.59,39.63,25457.0,37.5329,37.5613,37.5045,37.5423,25457.0
2019-06-04 12:00:00,39.63,39.64,39.55,39.61,25308.0,37.5423,37.5518,37.4666,37.5234,25308.0
2019-06-04 12:10:00,39.6,39.6,39.55,39.59,39675.0,37.5139,37.5139,37.4666,37.5045,39675.0
2019-06-04 12:20:00,39.6,39.6,39.56,39.59,16409.0,37.5139,37.5139,37.476,37.5045,16409.0
2019-06-04 12:30:00,39.59,39.6,39.55,39.6,16830.0,37.5045,37.5139,37.4666,37.5139,16830.0
2019-06-04 12:40:00,39.59,39.62,39.55,39.61,19776.0,37.5045,37.5329,37.4666,37.5234,19776.0
2019-06-04 12:50:00,39.61,39.66,39.61,39.62,21453.0,37.5234,37.5708,37.5234,37.5329,21453.0
2019-06-04 13:00:00,39.62,39.65,39.61,39.63,17194.0,37.5329,37.5613,37.5234,37.5423,17194.0
2019-06-04 13:10:00,39.63,39.64,39.61,39.62,16565.0,37.5423,37.5518,37.5234,37.5329,16565.0
2019-06-04 13:20:00,39.61,39.69,39.6,39.67,26095.0,37.5234,37.5992,37.5139,37.5802,26095.0
2019-06-04 13:30:00,39.67,39.68,39.64,39.65,28503.0,37.5802,37.5897,37.5518,37.5613,28503.0
2019-06-04 13:40:00,39.65,39.69,39.64,39.68,19654.0,37.5613,37.5992,37.5518,37.5897,19654.0
2019-06-04 13:50:00,39.69,39.71,39.66,39.7,25913.0,37.5992,37.6181,37.5708,37.6087,25913.0
2019-06-04 14:00:00,39.7,39.74,39.66,39.72,22665.0,37.6087,37.6466,37.5708,37.6276,22665.0
2019-06-04 14:10:00,39.73,39.73,39.7,39.71,10976.0,37.6371,37.6371,37.6087,37.6181,10976.0
2019-06-04 14:20:00,39.71,39.73,39.69,39.72,16948.0,37.6181,37.6371,37.5992,37.6276,16948.0
2019-06-04 14:30:00,39.73,39.75,39.68,39.75,29602.0,37.6371,37.656,37.5897,37.656,29602.0
2019-06-04 14:40:00,39.76,39.8,39.75,39.79,30026.0,37.6655,37.7034,37.656,37.6939,30026.0
2019-06-04 14:50:00,39.79,39.81,39.74,39.74,50345.0,37.6939,37.7129,37.6466,37.6466,50345.0
2019-06-04 15:00:00,39.74,39.83,39.74,39.82,57740.0,37.6466,37.7318,37.6466,37.7223,57740.0
2019-06-04 15:10:00,39.82,39.88,39.82,39.87,70738.0,37.7223,37.7792,37.7223,37.7697,70738.0
2019-06-04 15:20:00,39.88,39.92,39.84,39.92,71108.0,37.7792,37.8171,37.7413,37.8171,71108.0
2019-06-04 15:30:00,39.93,39.96,39.89,39.96,72256.0,37.8265,37.855,37.7886,37.855,72256.0
2019-06-04 15:40:00,39.96,40.0,39.93,40.0,215264.0,37.855,37.8929,37.8265,37.8929,215264.0
2019-06-04 15:50:00,40.0,40.1,39.99,40.07,476926.0,37.8929,37.9876,37.8834,37.9592,476926.0
2019-06-05 09:30:00,40.26,40.35,40.12,40.19,89121.0,38.1392,38.2244,38.0065,38.0728,89121.0
2019-06-05 09:40:00,40.19,40.19,39.97,39.98,36425.0,38.0728,38.0728,37.8644,37.8739,36425.0
2019-06-05 09:50:00,39.96,40.13,39.95,40.13,28490.0,37.855,38.016,37.8455,38.016,28490.0
2019-06-05 10:00:00,40.18,40.18,40.02,40.07,67884.0,38.0634,38.0634,37.9118,37.9592,67884.0
2019-06-05 10:10:00,40.07,40.12,39.97,39.97,15812.0,37.9592,38.0065,37.8644,37.8644,15812.0
2019-06-05 10:20:00,39.98,40.02,39.93,39.93,29920.0,37.8739,37.9118,37.8265,37.8265,29920.0
2019-06-05 10:30:00,39.92,39.94,39.79,39.79,106846.0,37.8171,37.836,37.6939,37.6939,106846.0
2019-06-05 10:40:00,39.79,39.83,39.76,39.81,26498.0,37.6939,37.7318,37.6655,37.7129,26498.0
2019-06-05 10:50:00,39.82,39.85,39.79,39.85,23233.0,37.7223,37.7508,37.6939,37.7508,23233.0
2019-06-05 11:00:00,39.87,39.97,39.85,39.89,27483.0,37.7697,37.8644,37.7508,37.7886,27483.0
2019-06-05 11:10:00,39.88,39.98,39.88,39.96,15988.0,37.7792,37.8739,37.7792,37.855,15988.0
2019-06-05 11:20:00,39.97,40.03,39.96,40.03,31177.0,37.8644,37.9213,37.855,37.9213,31177.0
2019-06-05 11:30:00,40.02,40.06,40.01,40.06,18471.0,37.9118,37.9497,37.9023,37.9497,18471.0
2019-06-05 11:40:00,40.05,40.1,40.03,40.07,18594.0,37.9402,37.9876,37.9213,37.9592,18594.0
2019-06-05 11:50:00,40.07,40.18,40.05,40.17,26251.0,37.9592,38.0634,37.9402,38.0539,26251.0
2019-06-05 12:00:00,40.18,40.2,40.15,40.15,14172.0,38.0634,38.0823,38.035,38.035,14172.0
2019-06-05 12:10:00,40.15,40.15,40.09,40.13,18335.0,38.035,38.035,37.9781,38.016,18335.0
2019-06-05 12:20:00,40.13,40.19,40.13,40.19,13009.0,38.016,38.0728,38.016,38.0728,13009.0
2019-06-05 12:30:00,40.19,40.23,40.14,40.21,29043.0,38.0728,38.1107,38.0255,38.0918,29043.0
2019-06-05 12:40:00,40.21,40.23,40.17,40.17,14931.0,38.0918,38.1107,38.0539,38.0539,14931.0
2019-06-05 12:50:00,40.18,40.25,40.18,40.21,114485.0,38.0634,38.1297,38.0634,38.0918,114485.0
2019-06-05 13:00:00,40.2,40.27,40.2,40.26,9766.0,38.0823,38.1486,38.0823,38.1392,9766.0
2019-06-05 13:10:00,40.25,40.28,40.22,40.28,7374.0,38.1297,38.1581,38.1013,38.1581,7374.0
2019-06-05 13:20:00,40.28,40.3,40.24,40.27,17448.0,38.1581,38.1771,38.1202,38.1486,17448.0
2019-06-05 13:30:00,40.28,40.31,40.25,40.29,25736.0,38.1581,38.1865,38.1297,38.1676,25736.0
2019-06-05 13:40:00,40.29,40.34,40.28,40.33,26732.0,38.1676,38.2149,38.1581,38.2055,26732.0
2019-06-05 13:50:00,40.32,40.35,40.29,40.3,20449.0,38.196,38.2244,38.1676,38.1771,20449.0
2019-06-05 14:00:00,40.27,40.28,40.24,40.26,52285.0,38.1486,38.1581,38.1202,38.1392,52285.0
2019-06-05 14:10:00,40.25,40.27,40.2,40.22,36270.0,38.1297,38.1486,38.0823,38.1013,36270.0
2019-06-05 14:20:00,40.2,40.23,40.19,40.21,27230.0,38.0823,38.1107,38.0728,38.0918,27230.0
2019-06-05 14:30:00,40.21,40.22,40.17,40.17,19696.0,38.0918,38.1013,38.0539,38.0539,19696.0
2019-06-05 14:40:00,40.16,40.17,40.1,40.1,30157.0,38.0444,38.0539,37.9876,37.9876,30157.0
2019-06-05 14:50:00,40.09,40.15,40.09,40.13,27780.0,37.9781,38.035,37.9781,38.016,27780.0
2019-06-05 15:00:00,40.13,40.18,40.13,40.16,25252.0,38.016,38.0634,38.016,38.0444,25252.0
2019-06-05 15:10:00,40.16,40.24,40.16,40.24,213777.0,38.0444,38.1202,38.0444,38.1202,213777.0
2019-06-05 15:20:00,40.24,40.32,40.22,40.29,385044.0,38.1202,38.196,38.1013,38.1676,385044.0
2019-06-05 15:30:00,40.29,40.3,40.2,40.23,220457.0,38.1676,38.1771,38.0823,38.1107,220457.0
2019-06-05 15:40:00,40.23,40.29,40.23,40.26,99027.0,38.1107,38.1676,38.1107,38.1392,99027.0
2019-06-05 15:50:00,40.26,40.35,40.26,40.31,286617.0,38.1392,38.2244,38.1392,38.1865,286617.0
2019-06-06 09:30:00,40.34,40.37,40.29,40.36,15977.0,38.2149,38.2434,38.1676,38.2339,15977.0
2019-06-06 09:40:00,40.36,40.42,40.31,40.4,49777.0,38.2339,38.2907,38.1865,38.2718,49777.0
2019-06-06 09:50:00,40.41,40.52,40.4,40.46,86223.0,38.2813,38.3855,38.2718,38.3286,86223.0
2019-06-06 10:00:00,40.46,40.49,40.37,40.38,17653.0,38.3286,38.357,38.2434,38.2528,17653.0
2019-06-06 10:10:00,40.38,40.41,40.28,40.31,79722.0,38.2528,38.2813,38.1581,38.1865,79722.0
2019-06-06 10:20:00,40.32,40.32,40.26,40.27,27875.0,38.196,38.196,38.1392,38.1486,27875.0
2019-06-06 10:30:00,40.3,40.36,40.27,40.34,42781.0,38.1771,38.2339,38.1486,38.2149,42781.0
2019-06-06 10:40:00,40.35,40.39,40.34,40.38,12439.0,38.2244,38.2623,38.2149,38.2528,12439.0
2019-06-06 10:50:00,40.39,40.43,40.34,40.36,10147.0,38.2623,38.3002,38.2149,38.2339,10147.0
2019-06-06 11:00:00,40.36,40.37,40.28,40.36,9478.0,38.2339,38.2434,38.1581,38.2339,9478.0
2019-06-06 11:10:00,40.35,40.39,40.32,40.38,9544.0,38.2244,38.2623,38.196,38.2528,9544.0
2019-06-06 11:20:00,40.38,40.38,40.31,40.32,19380.0,38.2528,38.2528,38.1865,38.196,19380.0
2019-06-06 11:30:00,40.31,40.36,40.3,40.3,12214.0,38.1865,38.2339,38.1771,38.1771,12214.0
2019-06-06 11:40:00,40.27,40.29,40.09,40.11,34858.0,38.1486,38.1676,37.9781,37.9971,34858.0
2019-06-06 11:50:00,40.12,40.18,40.05,40.07,24426.0,38.0065,38.0634,37.9402,37.9592,24426.0
2019-06-06 12:00:00,40.06,40.11,40.06,40.1,9916.0,37.9497,37.9971,37.9497,37.9876,9916.0
2019-06-06 12:10:00,40.09,40.15,40.07,40.15,10576.0,37.9781,38.035,37.9592,38.035,10576.0
2019-06-06 12:20:00,40.12,40.13,40.09,40.1,6982.0,38.0065,38.016,37.9781,37.9876,6982.0
2019-06-06 12:30:00,40.1,40.12,40.06,40.07,33342.0,37.9876,38.0065,37.9497,37.9592,33342.0
2019-06-06 12:40:00,40.08,40.14,40.06,40.14,8133.0,37.9686,38.0255,37.9497,38.0255,8133.0
2019-06-06 12:50:00,40.13,40.13,40.11,40.12,6108.0,38.016,38.016,37.9971,38.0065,6108.0
2019-06-06 13:00:00,40.12,40.14,40.09,40.09,11210.0,38.0065,38.0255,37.9781,37.9781,11210.0
2019-06-06 13:10:00,40.09,40.11,40.08,40.08,12560.0,37.9781,37.9971,37.9686,37.9686,12560.0
2019-06-06 13:20:00,40.07,40.09,40.05,40.09,11447.0,37.9592,37.9781,37.9402,37.9781,11447.0
2019-06-06 13:30:00,40.09,40.13,40.07,40.07,6007.0,37.9781,38.016,37.9592,37.9592,6007.0
2019-06-06 13:40:00,40.05,40.06,40.01,40.02,15902.0,37.9402,37.9497,37.9023,37.9118,15902.0
2019-06-06 13:50:00,40.04,40.05,40.03,40.03,9205.0,37.9307,37.9402,37.9213,37.9213,9205.0
2019-06-06 14:00:00,40.02,40.02,40.0,40.02,10938.0,37.9118,37.9118,37.8929,37.9118,10938.0
2019-06-06 14:10:00,40.03,40.16,40.03,40.16,820856.0,37.9213,38.0444,37.9213,38.0444,820856.0
2019-06-06 14:20:00,40.16,40.18,40.15,40.16,33376.0,38.0444,38.0634,38.035,38.0444,33376.0
2019-06-06 14:30:00,40.15,40.29,40.15,40.27,128694.0,38.035,38.1676,38.035,38.1486,128694.0
2019-06-06 14:40:00,40.25,40.36,40.24,40.31,48506.0,38.1297,38.2339,38.1202,38.1865,48506.0
2019-06-06 14:50:00,40.31,40.33,40.26,40.26,18181.0,38.1865,38.2055,38.1392,38.1392,18181.0
2019-06-06 15:00:00,40.26,40.34,40.26,40.33,16841.0,38.1392,38.2149,38.1392,38.2055,16841.0
2019-06-06 15:10:00,40.34,40.42,40.33,40.42,11913.0,38.2149,38.2907,38.2055,38.2907,11913.0
2019-06-06 15:20:00,40.42,40.47,40.39,40.47,19051.0,38.2907,38.3381,38.2623,38.3381,19051.0
2019-06-06 15:30:00,40.45,40.54,40.44,40.5,23180.0,38.3191,38.4044,38.3097,38.3665,23180.0
2019-06-06 15:40:00,40.5,40.5,40.44,40.47,75120.0,38.3665,38.3665,38.3097,38.3381,75120.0
2019-06-06 15:50:00,40.46,40.49,40.39,40.42,288550.0,38.3286,38.357,38.2623,38.2907,288550.0
2019-06-07 09:30:00,40.52,40.61,40.48,40.59,12478.0,38.3855,38.4707,38.3476,38.4518,12478.0
2019-06-07 09:40:00,40.57,40.6,40.51,40.51,7114.0,38.4328,38.4612,38.376,38.376,7114.0
2019-06-07 09:50:00,40.5,40.59,40.5,40.58,8239.0,38.3665,38.4518,38.3665,38.4423,8239.0
2019-06-07 10:00:00,40.58,40.72,40.56,40.7,18523.0,38.4423,38.5749,38.4234,38.556,18523.0
2019-06-07 10:10:00,40.69,40.72,40.6,40.67,52701.0,38.5465,38.5749,38.4612,38.5276,52701.0
2019-06-07 10:20:00,40.67,40.7,40.63,40.68,15179.0,38.5276,38.556,38.4897,38.537,15179.0
2019-06-07 10:30:00,40.69,40.77,40.69,40.76,28878.0,38.5465,38.6223,38.5465,38.6128,28878.0
2019-06-07 10:40:00,40.77,40.81,40.77,40.79,13131.0,38.6223,38.6602,38.6223,38.6412,13131.0
2019-06-07 10:50:00,40.81,40.87,40.8,40.85,16577.0,38.6602,38.717,38.6507,38.6981,16577.0
2019-06-07 11:00:00,40.84,40.88,40.74,40.76,48589.0,38.6886,38.7265,38.5939,38.6128,48589.0
2019-06-07 11:10:00,40.75,40.76,40.64,40.68,28436.0,38.6033,38.6128,38.4991,38.537,28436.0
2019-06-07 11:20:00,40.68,40.69,40.58,40.59,37080.0,38.537,38.5465,38.4423,38.4518,37080.0
2019-06-07 11:30:00,40.59,40.6,40.55,40.56,37758.0,38.4518,38.4612,38.4139,38.4234,37758.0
2019-06-07 11:40:00,40.57,40.64,40.57,40.63,8363.0,38.4328,38.4991,38.4328,38.4897,8363.0
2019-06-07 11:50:00,40.64,40.65,40.58,40.59,20599.0,38.4991,38.5086,38.4423,38.4518,20599.0
2019-06-07 12:00:00,40.59,40.65,40.56,40.63,13845.0,38.4518,38.5086,38.4234,38.4897,13845.0
2019-06-07 12:10:00,40.63,40.68,40.61,40.64,11216.0,38.4897,38.537,38.4707,38.4991,11216.0
2019-06-07 12:20:00,40.65,40.71,40.64,40.69,6889.0,38.5086,38.5655,38.4991,38.5465,6889.0
2019-06-07 12:30:00,40.69,40.71,40.64,40.64,7700.0,38.5465,38.5655,38.4991,38.4991,7700.0
2019-06-07 12:40:00,40.64,40.7,40.64,40.66,9988.0,38.4991,38.556,38.4991,38.5181,9988.0
2019-06-07 12:50:00,40.66,40.69,40.64,40.67,7941.0,38.5181,38.5465,38.4991,38.5276,7941.0
2019-06-07 13:00:00,40.68,40.69,40.66,40.67,5642.0,38.537,38.5465,38.5181,38.5276,5642.0
2019-06-07 13:10:00,40.65,40.66,40.61,40.63,17571.0,38.5086,38.5181,38.4707,38.4897,17571.0
2019-06-07 13:20:00,40.64,40.66,40.62,40.63,7735.0,38.4991,38.5181,38.4802,38.4897,7735.0
2019-06-07 13:30:00,40.63,40.68,40.63,40.66,7789.0,38.4897,38.537,38.4897,38.5181,7789.0
2019-06-07 13:40:00,40.66,40.66,40.63,40.64,9173.0,38.5181,38.5181,38.4897,38.4991,9173.0
2019-06-07 13:50:00,40.64,40.67,40.63,40.67,3915.0,38.4991,38.5276,38.4897,38.5276,3915.0
2019-06-07 14:00:00,40.67,40.68,40.62,40.64,5716.0,38.5276,38.537,38.4802,38.4991,5716.0
2019-06-07 14:10:00,40.64,40.68,40.64,40.66,9237.0,38.4991,38.537,38.4991,38.5181,9237.0
2019-06-07 14:20:00,40.65,40.69,40.64,40.67,12256.0,38.5086,38.5465,38.4991,38.5276,12256.0
2019-06-07 14:30:00,40.66,40.73,40.66,40.73,10696.0,38.5181,38.5844,38.5181,38.5844,10696.0
2019-06-07 14:40:00,40.72,40.75,40.67,40.68,10217.0,38.5749,38.6033,38.5276,38.537,10217.0
2019-06-07 14:50:00,40.67,40.73,40.67,40.7,14930.0,38.5276,38.5844,38.5276,38.556,14930.0
2019-06-07 15:00:00,40.71,40.74,40.69,40.73,8756.0,38.5655,38.5939,38.5465,38.5844,8756.0
2019-06-07 15:10:00,40.73,40.77,40.72,40.73,16906.0,38.5844,38.6223,38.5749,38.5844,16906.0
2019-06-07 15:20:00,40.73,40.8,40.71,40.8,25138.0,38.5844,38.6507,38.5655,38.6507,25138.0
2019-06-07 15:30:00,40.79,40.79,40.74,40.75,58998.0,38.6412,38.6412,38.5939,38.6033,58998.0
2019-06-07 15:40:00,40.75,40.78,40.7,40.75,70306.0,38.6033,38.6318,38.556,38.6033,70306.0
2019-06-07 15:50:00,40.74,40.76,40.69,40.7,136631.0,38.5939,38.6128,38.5465,38.556,136631.0
2019-06-10 09:30:00,40.91,41.08,40.89,41.04,22124.0,38.7549,38.916,38.736,38.8781,22124.0
2019-06-10 09:40:00,41.06,41.15,41.05,41.12,9883.0,38.897,38.9823,38.8875,38.9539,9883.0
2019-06-10 09:50:00,41.13,41.21,41.12,41.21,15893.0,38.9633,39.0391,38.9539,39.0391,15893.0
2019-06-10 10:00:00,41.21,41.22,41.12,41.13,30835.0,39.0391,39.0486,38.9539,38.9633,30835.0
2019-06-10 10:10:00,41.13,41.15,41.08,41.14,37343.0,38.9633,38.9823,38.916,38.9728,37343.0
2019-06-10 10:20:00,41.14,41.2,41.12,41.16,10789.0,38.9728,39.0296,38.9539,38.9917,10789.0
2019-06-10 10:30:00,41.16,41.17,41.06,41.07,34608.0,38.9917,39.0012,38.897,38.9065,34608.0
2019-06-10 10:40:00,41.06,41.11,41.06,41.07,21762.0,38.897,38.9444,38.897,38.9065,21762.0
2019-06-10 10:50:00,41.06,41.11,41.04,41.08,10821.0,38.897,38.9444,38.8781,38.916,10821.0
2019-06-10 11:00:00,41.07,41.08,41.02,41.05,8387.0,38.9065,38.916,38.8591,38.8875,8387.0
2019-06-10 11:10:00,41.06,41.08,41.0,41.04,12458.0,38.897,38.916,38.8402,38.8781,12458.0
2019-06-10 11:20:00,41.04,41.04,41.0,41.01,9898.0,38.8781,38.8781,38.8402,38.8496,9898.0
2019-06-10 11:30:00,41.01,41.01,40.95,41.0,16365.0,38.8496,38.8496,38.7928,38.8402,16365.0
2019-06-10 11:40:00,41.0,41.11,41.0,41.1,21701.0,38.8402,38.9444,38.8402,38.9349,21701.0
2019-06-10 11:50:00,41.1,41.13,41.09,41.1,40790.0,38.9349,38.9633,38.9254,38.9349,40790.0
2019-06-10 12:00:00,41.1,41.1,41.01,41.02,63632.0,38.9349,38.9349,38.8496,38.8591,63632.0
2019-06-10 12:10:00,41.02,41.03,40.96,40.96,50011.0,38.8591,38.8686,38.8023,38.8023,50011.0
2019-06-10 12:20:00,40.97,40.97,40.87,40.87,17917.0,38.8118,38.8118,38.717,38.717,17917.0
2019-06-10 12:30:00,40.86,40.9,40.81,40.89,20905.0,38.7076,38.7454,38.6602,38.736,20905.0
2019-06-10 12:40:00,40.89,40.9,40.85,40.87,45553.0,38.736,38.7454,38.6981,38.717,45553.0
2019-06-10 12:50:00,40.87,40.92,40.86,40.87,13185.0,38.717,38.7644,38.7076,38.717,13185.0
2019-06-10 13:00:00,40.87,40.91,40.85,40.85,22019.0,38.717,38.7549,38.6981,38.6981,22019.0
2019-06-10 13:10:00,40.85,40.91,40.85,40.9,30740.0,38.6981,38.7549,38.6981,38.7454,30740.0
2019-06-10 13:20:00,40.9,40.93,40.88,40.88,12519.0,38.7454,38.7739,38.7265,38.7265,12519.0
2019-06-10 13:30:00,40.89,40.97,40.89,40.9,43880.0,38.736,38.8118,38.736,38.7454,43880.0
2019-06-10 13:40:00,40.9,40.94,40.84,40.84,41492.0,38.7454,38.7833,38.6886,38.6886,41492.0
2019-06-10 13:50:00,40.83,40.85,40.79,40.84,62396.0,38.6791,38.6981,38.6412,38.6886,62396.0
2019-06-10 14:00:00,40.84,40.84,40.77,40.81,92879.0,38.6886,38.6886,38.6223,38.6602,92879.0
2019-06-10 14:10:00,40.81,40.82,40.76,40.77,44967.0,38.6602,38.6697,38.6128,38.6223,44967.0
2019-06-10 14:20:00,40.77,40.81,40.76,40.77,75260.0,38.6223,38.6602,38.6128,38.6223,75260.0
2019-06-10 14:30:00,40.76,40.81,40.76,40.79,59964.0,38.6128,38.6602,38.6128,38.6412,59964.0
2019-06-10 14:40:00,40.79,40.82,40.76,40.82,39548.0,38.6412,38.6697,38.6128,38.6697,39548.0
2019-06-10 14:50:00,40.82,40.88,40.82,40.86,43208.0,38.6697,38.7265,38.6697,38.7076,43208.0
2019-06-10 15:00:00,40.85,40.89,40.83,40.89,29161.0,38.6981,38.736,38.6791,38.736,29161.0
2019-06-10 15:10:00,40.89,40.9,40.84,40.87,25080.0,38.736,38.7454,38.6886,38.717,25080.0
2019-06-10 15:20:00,40.87,40.88,40.8,40.82,21432.0,38.717,38.7265,38.6507,38.6697,21432.0
2019-06-10 15:30:00,40.82,40.88,40.78,40.86,49367.0,38.6697,38.7265,38.6318,38.7076,49367.0
2019-06-10 15:40:00,40.86,40.88,40.84,40.86,49742.0,38.7076,38.7265,38.6886,38.7076,49742.0
2019-06-10 15:50:00,40.87,40.89,40.82,40.87,176790.0,38.717,38.736,38.6697,38.717,176790.0
2019-06-11 09:30:00,41.16,41.28,40.97,40.97,33530.0,38.9917,39.1054,38.8118,38.8118,33530.0
2019-06-11 09:40:00,40.99,41.15,40.98,41.07,27991.0,38.8307,38.9823,38.8212,38.9065,27991.0
2019-06-11 09:50:00,41.08,41.11,40.98,40.98,22672.0,38.916,38.9444,38.8212,38.8212,22672.0
2019-06-11 10:00:00,40.99,41.03,40.85,40.85,145853.0,38.8307,38.8686,38.6981,38.6981,145853.0
2019-06-11 10:10:00,40.86,40.87,40.78,40.81,16340.0,38.7076,38.717,38.6318,38.6602,16340.0
2019-06-11 10:20:00,40.82,40.84,40.67,40.71,119415.0,38.6697,38.6886,38.5276,38.5655,119415.0
2019-06-11 10:30:00,40.71,40.76,40.62,40.76,76410.0,38.5655,38.6128,38.4802,38.6128,76410.0
2019-06-11 10:40:00,40.75,40.76,40.67,40.69,34730.0,38.6033,38.6128,38.5276,38.5465,34730.0
2019-06-11 10:50:00,40.7,40.74,40.68,40.71,22386.0,38.556,38.5939,38.537,38.5655,22386.0
2019-06-11 11:00:00,40.7,40.75,40.68,40.75,46765.0,38.556,38.6033,38.537,38.6033,46765.0
2019-06-11 11:10:00,40.75,40.77,40.67,40.69,64711.0,38.6033,38.6223,38.5276,38.5465,64711.0
2019-06-11 11:20:00,40.7,40.72,40.65,40.66,22654.0,38.556,38.5749,38.5086,38.5181,22654.0
2019-06-11 11:30:00,40.65,40.68,40.59,40.6,50818.0,38.5086,38.537,38.4518,38.4612,50818.0
2019-06-11 11:40:00,40.6,40.63,40.6,40.62,128719.0,38.4612,38.4897,38.4612,38.4802,128719.0
2019-06-11 11:50:00,40.63,40.65,40.6,40.61,57362.0,38.4897,38.5086,38.4612,38.4707,57362.0
2019-06-11 12:00:00,40.6,40.62,40.49,40.51,25668.0,38.4612,38.4802,38.357,38.376,25668.0
2019-06-11 12:10:00,40.5,40.52,40.48,40.48,15141.0,38.3665,38.3855,38.3476,38.3476,15141.0
2019-06-11 12:20:00,40.47,40.5,40.47,40.48,28694.0,38.3381,38.3665,38.3381,38.3476,28694.0
2019-06-11 12:30:00,40.48,40.53,40.48,40.49,12977.0,38.3476,38.3949,38.3476,38.357,12977.0
2019-06-11 12:40:00,40.48,40.49,40.43,40.43,5949.0,38.3476,38.357,38.3002,38.3002,5949.0
2019-06-11 12:50:00,40.44,40.48,40.38,40.4,9237.0,38.3097,38.3476,38.2528,38.2718,9237.0
2019-06-11 13:00:00,40.4,40.45,40.4,40.44,10899.0,38.2718,38.3191,38.2718,38.3097,10899.0
2019-06-11 13:10:00,40.43,40.52,40.43,40.48,11540.0,38.3002,38.3855,38.3002,38.3476,11540.0
2019-06-11 13:20:00,40.47,40.51,40.47,40.5,19546.0,38.3381,38.376,38.3381,38.3665,19546.0
2019-06-11 13:30:00,40.5,40.55,40.47,40.55,7936.0,38.3665,38.4139,38.3381,38.4139,7936.0
2019-06-11 13:40:00,40.54,40.6,40.54,40.59,8661.0,38.4044,38.4612,38.4044,38.4518,8661.0
2019-06-11 13:50:00,40.6,40.69,40.6,40.69,9956.0,38.4612,38.5465,38.4612,38.5465,9956.0
2019-06-11 14:00:00,40.71,40.75,40.69,40.71,28898.0,38.5655,38.6033,38.5465,38.5655,28898.0
2019-06-11 14:10:00,40.71,40.76,40.7,40.73,11433.0,38.5655,38.6128,38.556,38.5844,11433.0
2019-06-11 14:20:00,40.74,40.76,40.72,40.73,5819.0,38.5939,38.6128,38.5749,38.5844,5819.0
2019-06-11 14:30:00,40.73,40.73,40.67,40.67,15395.0,38.5844,38.5844,38.5276,38.5276,15395.0
2019-06-11 14:40:00,40.67,40.7,40.63,40.65,53784.0,38.5276,38.556,38.4897,38.5086,53784.0
2019-06-11 14:50:00,40.66,40.7,40.65,40.7,24931.0,38.5181,38.556,38.5086,38.556,24931.0
2019-06-11 15:00:00,40.7,40.72,40.63,40.69,96910.0,38.556,38.5749,38.4897,38.5465,96910.0
2019-06-11 15:10:00,40.69,40.7,40.67,40.68,20061.0,38.5465,38.556,38.5276,38.537,20061.0
2019-06-11 15:20:00,40.68,40.7,40.65,40.7,27717.0,38.537,38.556,38.5086,38.556,27717.0
2019-06-11 15:30:00,40.69,40.74,40.68,40.7,36085.0,38.5465,38.5939,38.537,38.556,36085.0
2019-06-11 15:40:00,40.71,40.71,40.66,40.68,121182.0,38.5655,38.5655,38.5181,38.537,121182.0
2019-06-11 15:50:00,40.68,40.7,40.64,40.68,278582.0,38.537,38.556,38.4991,38.537,278582.0
2019-06-12 09:30:00,40.78,40.88,40.71,40.77,57657.0,38.6318,38.7265,38.5655,38.6223,57657.0
2019-06-12 09:40:00,40.77,40.88,40.77,40.8,18702.0,38.6223,38.7265,38.6223,38.6507,18702.0
2019-06-12 09:50:00,40.82,40.89,40.8,40.83,35245.0,38.6697,38.736,38.6507,38.6791,35245.0
2019-06-12 10:00:00,40.84,40.87,40.76,40.76,15088.0,38.6886,38.717,38.6128,38.6128,15088.0
2019-06-12 10:10:00,40.77,40.78,40.69,40.72,42782.0,38.6223,38.6318,38.5465,38.5749,42782.0
2019-06-12 10:20:00,40.72,40.78,40.68,40.72,61696.0,38.5749,38.6318,38.537,38.5749,61696.0
2019-06-12 10:30:00,40.73,40.82,40.68,40.8,26373.0,38.5844,38.6697,38.537,38.6507,26373.0
2019-06-12 10:40:00,40.82,40.84,40.81,40.82,4791.0,38.6697,38.6886,38.6602,38.6697,4791.0
2019-06-12 10:50:00,40.81,40.81,40.65,40.66,19010.0,38.6602,38.6602,38.5086,38.5181,19010.0
2019-06-12 11:00:00,40.66,40.72,40.65,40.68,5836.0,38.5181,38.5749,38.5086,38.537,5836.0
2019-06-12 11:10:00,40.68,40.74,40.68,40.72,5058.0,38.537,38.5939,38.537,38.5749,5058.0
2019-06-12 11:20:00,40.72,40.73,40.67,40.68,12673.0,38.5749,38.5844,38.5276,38.537,12673.0
2019-06-12 11:30:00,40.69,40.72,40.67,40.69,22410.0,38.5465,38.5749,38.5276,38.5465,22410.0
2019-06-12 11:40:00,40.68,40.71,40.65,40.66,24899.0,38.537,38.5655,38.5086,38.5181,24899.0
2019-06-12 11:50:00,40.67,40.71,40.66,40.71,6762.0,38.5276,38.5655,38.5181,38.5655,6762.0
2019-06-12 12:00:00,40.7,40.72,40.69,40.72,4300.0,38.556,38.5749,38.5465,38.5749,4300.0
2019-06-12 12:10:00,40.71,40.75,40.69,40.74,3200.0,38.5655,38.6033,38.5465,38.5939,3200.0
2019-06-12 12:20:00,40.73,40.76,40.72,40.72,4646.0,38.5844,38.6128,38.5749,38.5749,4646.0
2019-06-12 12:30:00,40.71,40.72,40.66,40.69,14911.0,38.5655,38.5749,38.5181,38.5465,14911.0
2019-06-12 12:40:00,40.7,40.76,40.7,40.76,3700.0,38.556,38.6128,38.556,38.6128,3700.0
2019-06-12 12:50:00,40.75,40.78,40.72,40.75,8467.0,38.6033,38.6318,38.5749,38.6033,8467.0
2019-06-12 13:00:00,40.76,40.79,40.75,40.78,39585.0,38.6128,38.6412,38.6033,38.6318,39585.0
2019-06-12 13:10:00,40.78,40.8,40.74,40.78,20563.0,38.6318,38.6507,38.5939,38.6318,20563.0
2019-06-12 13:20:00,40.79,40.81,40.78,40.79,11376.0,38.6412,38.6602,38.6318,38.6412,11376.0
2019-06-12 13:30:00,40.79,40.84,40.77,40.84,13159.0,38.6412,38.6886,38.6223,38.6886,13159.0
2019-06-12 13:40:00,40.84,40.89,40.83,40.88,29519.0,38.6886,38.736,38.6791,38.7265,29519.0
2019-06-12 13:50:00,40.89,40.91,40.86,40.9,10827.0,38.736,38.7549,38.7076,38.7454,10827.0
2019-06-12 14:00:00,40.9,40.93,40.88,40.88,18699.0,38.7454,38.7739,38.7265,38.7265,18699.0
2019-06-12 14:10:00,40.88,40.93,40.87,40.87,9464.0,38.7265,38.7739,38.717,38.717,9464.0
2019-06-12 14:20:00,40.87,40.9,40.84,40.9,15839.0,38.717,38.7454,38.6886,38.7454,15839.0
2019-06-12 14:30:00,40.9,40.9,40.86,40.88,9800.0,38.7454,38.7454,38.7076,38.7265,9800.0
2019-06-12 14:40:00,40.88,40.95,40.88,40.95,7212.0,38.7265,38.7928,38.7265,38.7928,7212.0
2019-06-12 14:50:00,40.94,40.94,40.85,40.86,52248.0,38.7833,38.7833,38.6981,38.7076,52248.0
2019-06-12 15:00:00,40.86,40.86,40.74,40.77,26776.0,38.7076,38.7076,38.5939,38.6223,26776.0
2019-06-12 15:10:00,40.76,40.79,40.74,40.74,32156.0,38.6128,38.6412,38.5939,38.5939,32156.0
2019-06-12 15:20:00,40.73,40.76,40.7,40.7,41456.0,38.5844,38.6128,38.556,38.556,41456.0
2019-06-12 15:30:00,40.7,40.71,40.65,40.65,27110.0,38.556,38.5655,38.5086,38.5086,27110.0
2019-06-12 15:40:00,40.66,40.7,40.65,40.67,35898.0,38.5181,38.556,38.5086,38.5276,35898.0
2019-06-12 15:50:00,40.68,40.69,40.61,40.66,145827.0,38.537,38.5465,38.4707,38.5181,145827.0
2019-06-13 09:30:00,40.95,41.16,40.95,41.14,47329.0,38.7928,38.9917,38.7928,38.9728,47329.0
2019-06-13 09:40:00,41.15,41.28,41.14,41.16,71178.0,38.9823,39.1054,38.9728,38.9917,71178.0
2019-06-13 09:50:00,41.16,41.18,41.09,41.12,19020.0,38.9917,39.0107,38.9254,38.9539,19020.0
2019-06-13 10:00:00,41.11,41.11,40.95,40.97,13332.0,38.9444,38.9444,38.7928,38.8118,13332.0
2019-06-13 10:10:00,40.98,41.09,40.96,41.05,33267.0,38.8212,38.9254,38.8023,38.8875,33267.0
2019-06-13 10:20:00,41.04,41.09,40.99,41.08,13190.0,38.8781,38.9254,38.8307,38.916,13190.0
2019-06-13 10:30:00,41.08,41.09,40.99,41.04,25312.0,38.916,38.9254,38.8307,38.8781,25312.0
2019-06-13 10:40:00,41.04,41.06,41.0,41.04,34301.0,38.8781,38.897,38.8402,38.8781,34301.0
2019-06-13 10:50:00,41.05,41.07,41.01,41.02,41790.0,38.8875,38.9065,38.8496,38.8591,41790.0
2019-06-13 11:00:00,41.02,41.09,41.0,41.0,36294.0,38.8591,38.9254,38.8402,38.8402,36294.0
2019-06-13 11:10:00,41.01,41.04,40.99,41.04,29494.0,38.8496,38.8781,38.8307,38.8781,29494.0
2019-06-13 11:20:00,41.05,41.08,41.01,41.08,25100.0,38.8875,38.916,38.8496,38.916,25100.0
2019-06-13 11:30:00,41.07,41.12,41.05,41.1,112774.0,38.9065,38.9539,38.8875,38.9349,112774.0
2019-06-13 11:40:00,41.1,41.17,41.1,41.17,10427.0,38.9349,39.0012,38.9349,39.0012,10427.0
2019-06-13 11:50:00,41.17,41.18,41.13,41.15,10404.0,39.0012,39.0107,38.9633,38.9823,10404.0
2019-06-13 12:00:00,41.14,41.17,41.13,41.16,26320.0,38.9728,39.0012,38.9633,38.9917,26320.0
2019-06-13 12:10:00,41.15,41.17,41.11,41.15,15844.0,38.9823,39.0012,38.9444,38.9823,15844.0
2019-06-13 12:20:00,41.16,41.18,41.13,41.15,12843.0,38.9917,39.0107,38.9633,38.9823,12843.0
2019-06-13 12:30:00,41.15,41.19,41.12,41.18,16931.0,38.9823,39.0202,38.9539,39.0107,16931.0
2019-06-13 12:40:00,41.17,41.25,41.17,41.21,118461.0,39.0012,39.077,39.0012,39.0391,118461.0
2019-06-13 12:50:00,41.22,41.28,41.21,41.28,30023.0,39.0486,39.1054,39.0391,39.1054,30023.0
2019-06-13 13:00:00,41.28,41.29,41.24,41.25,46743.0,39.1054,39.1149,39.0675,39.077,46743.0
2019-06-13 13:10:00,41.26,41.28,41.23,41.23,25616.0,39.0865,39.1054,39.0581,39.0581,25616.0
2019-06-13 13:20:00,41.23,41.24,41.21,41.22,35935.0,39.0581,39.0675,39.0391,39.0486,35935.0
2019-06-13 13:30:00,41.22,41.24,41.2,41.23,13464.0,39.0486,39.0675,39.0296,39.0581,13464.0
2019-06-13 13:40:00,41.23,41.28,41.22,41.28,11727.0,39.0581,39.1054,39.0486,39.1054,11727.0
2019-06-13 13:50:00,41.28,41.29,41.25,41.25,6787.0,39.1054,39.1149,39.077,39.077,6787.0
2019-06-13 14:00:00,41.25,41.26,41.22,41.22,15637.0,39.077,39.0865,39.0486,39.0486,15637.0
2019-06-13 14:10:00,41.22,41.24,41.2,41.22,15610.0,39.0486,39.0675,39.0296,39.0486,15610.0
2019-06-13 14:20:00,41.21,41.24,41.21,41.24,8647.0,39.0391,39.0675,39.0391,39.0675,8647.0
2019-06-13 14:30:00,41.24,41.25,41.19,41.21,23308.0,39.0675,39.077,39.0202,39.0391,23308.0
2019-06-13 14:40:00,41.21,41.26,41.2,41.23,14940.0,39.0391,39.0865,39.0296,39.0581,14940.0
2019-06-13 14:50:00,41.24,41.26,41.23,41.25,24009.0,39.0675,39.0865,39.0581,39.077,24009.0
2019-06-13 15:00:00,41.25,41.25,41.18,41.19,22098.0,39.077,39.077,39.0107,39.0202,22098.0
2019-06-13 15:10:00,41.19,41.23,41.16,41.16,23531.0,39.0202,39.0581,38.9917,38.9917,23531.0
2019-06-13 15:20:00,41.16,41.19,41.16,41.18,19562.0,38.9917,39.0202,38.9917,39.0107,19562.0
2019-06-13 15:30:00,41.17,41.21,41.16,41.2,84365.0,39.0012,39.0391,38.9917,39.0296,84365.0
2019-06-13 15:40:00,41.19,41.22,41.16,41.16,49501.0,39.0202,39.0486,38.9917,38.9917,49501.0
2019-06-13 15:50:00,41.17,41.31,41.15,41.31,226151.0,39.0012,39.1338,38.9823,39.1338,226151.0
2019-06-14 09:30:00,41.3,41.3,41.11,41.16,140133.0,39.1244,39.1244,38.9444,38.9917,140133.0
2019-06-14 09:40:00,41.17,41.38,41.17,41.37,130342.0,39.0012,39.2002,39.0012,39.1907,130342.0
2019-06-14 09:50:00,41.36,41.38,41.2,41.24,130859.0,39.1812,39.2002,39.0296,39.0675,130859.0
2019-06-14 10:00:00,41.24,41.28,41.18,41.25,38487.0,39.0675,39.1054,39.0107,39.077,38487.0
2019-06-14 10:10:00,41.24,41.32,41.22,41.23,39223.0,39.0675,39.1433,39.0486,39.0581,39223.0
2019-06-14 10:20:00,41.22,41.25,41.17,41.21,45809.0,39.0486,39.077,39.0012,39.0391,45809.0
2019-06-14 10:30:00,41.21,41.22,41.13,41.13,28928.0,39.0391,39.0486,38.9633,38.9633,28928.0
2019-06-14 10:40:00,41.13,41.23,41.11,41.23,17433.0,38.9633,39.0581,38.9444,39.0581,17433.0
2019-06-14 10:50:00,41.24,41.33,41.24,41.32,41127.0,39.0675,39.1528,39.0675,39.1433,41127.0
2019-06-14 11:00:00,41.32,41.37,41.31,41.32,18127.0,39.1433,39.1907,39.1338,39.1433,18127.0
2019-06-14 11:10:00,41.33,41.41,41.28,41.38,19976.0,39.1528,39.2286,39.1054,39.2002,19976.0
2019-06-14 11:20:00,41.38,41.42,41.37,41.42,21639.0,39.2002,39.2381,39.1907,39.2381,21639.0
2019-06-14 11:30:00,41.43,41.43,41.35,41.41,24854.0,39.2475,39.2475,39.1717,39.2286,24854.0
2019-06-14 11:40:00,41.41,41.42,41.35,41.37,19736.0,39.2286,39.2381,39.1717,39.1907,19736.0
2019-06-14 11:50:00,41.36,41.43,41.34,41.37,20100.0,39.1812,39.2475,39.1623,39.1907,20100.0
2019-06-14 12:00:00,41.36,41.36,41.28,41.3,32790.0,39.1812,39.1812,39.1054,39.1244,32790.0
2019-06-14 12:10:00,41.3,41.32,41.29,41.32,36947.0,39.1244,39.1433,39.1149,39.1433,36947.0
2019-06-14 12:20:00,41.31,41.34,41.31,41.31,36048.0,39.1338,39.1623,39.1338,39.1338,36048.0
2019-06-14 12:30:00,41.3,41.32,41.3,41.31,12527.0,39.1244,39.1433,39.1244,39.1338,12527.0
2019-06-14 12:40:00,41.31,41.33,41.29,41.31,7870.0,39.1338,39.1528,39.1149,39.1338,7870.0
2019-06-14 12:50:00,41.32,41.35,41.31,41.33,15071.0,39.1433,39.1717,39.1338,39.1528,15071.0
2019-06-14 13:00:00,41.33,41.34,41.32,41.33,6837.0,39.1528,39.1623,39.1433,39.1528,6837.0
2019-06-14 13:10:00,41.33,41.37,41.32,41.33,9735.0,39.1528,39.1907,39.1433,39.1528,9735.0
2019-06-14 13:20:00,41.32,41.36,41.31,41.31,12988.0,39.1433,39.1812,39.1338,39.1338,12988.0
2019-06-14 13:30:00,41.31,41.34,41.3,41.34,8816.0,39.1338,39.1623,39.1244,39.1623,8816.0
2019-06-14 13:40:00,41.33,41.34,41.32,41.33,5200.0,39.1528,39.1623,39.1433,39.1528,5200.0
2019-06-14 13:50:00,41.33,41.34,41.3,41.32,8038.0,39.1528,39.1623,39.1244,39.1433,8038.0
2019-06-14 14:00:00,41.31,41.32,41.29,41.29,10562.0,39.1338,39.1433,39.1149,39.1149,10562.0
2019-06-14 14:10:00,41.29,41.34,41.28,41.32,19039.0,39.1149,39.1623,39.1054,39.1433,19039.0
2019-06-14 14:20:00,41.33,41.37,41.32,41.36,9774.0,39.1528,39.1907,39.1433,39.1812,9774.0
2019-06-14 14:30:00,41.36,41.39,41.35,41.37,15327.0,39.1812,39.2096,39.1717,39.1907,15327.0
2019-06-14 14:40:00,41.37,41.38,41.36,41.38,17681.0,39.1907,39.2002,39.1812,39.2002,17681.0
2019-06-14 14:50:00,41.37,41.43,41.36,41.43,17462.0,39.1907,39.2475,39.1812,39.2475,17462.0
2019-06-14 15:00:00,41.42,41.48,41.42,41.48,49415.0,39.2381,39.2949,39.2381,39.2949,49415.0
2019-06-14 15:10:00,41.48,41.51,41.47,41.48,66509.0,39.2949,39.3233,39.2854,39.2949,66509.0
2019-06-14 15:20:00,41.49,41.53,41.49,41.5,41362.0,39.3044,39.3423,39.3044,39.3138,41362.0
2019-06-14 15:30:00,41.51,41.53,41.49,41.5,89641.0,39.3233,39.3423,39.3044,39.3138,89641.0
2019-06-14 15:40:00,41.49,41.52,41.47,41.5,98828.0,39.3044,39.3328,39.2854,39.3138,98828.0
2019-06-14 15:50:00,41.5,41.53,41.46,41.46,141282.0,39.3138,39.3423,39.2759,39.2759,141282.0
2019-06-17 09:30:00,41.57,41.61,41.35,41.35,21492.0,39.3801,39.418,39.1717,39.1717,21492.0
2019-06-17 09:40:00,41.29,41.32,41.24,41.24,11399.0,39.1149,39.1433,39.0675,39.0675,11399.0
2019-06-17 09:50:00,41.22,41.29,41.16,41.21,49068.0,39.0486,39.1149,38.9917,39.0391,49068.0
2019-06-17 10:00:00,41.21,41.28,41.16,41.19,55851.0,39.0391,39.1054,38.9917,39.0202,55851.0
2019-06-17 10:10:00,41.19,41.25,41.08,41.08,178142.0,39.0202,39.077,38.916,38.916,178142.0
2019-06-17 10:20:00,41.07,41.14,41.06,41.1,25015.0,38.9065,38.9728,38.897,38.9349,25015.0
2019-06-17 10:30:00,41.11,41.13,41.06,41.08,16005.0,38.9444,38.9633,38.897,38.916,16005.0
2019-06-17 10:40:00,41.07,41.21,41.05,41.2,20922.0,38.9065,39.0391,38.8875,39.0296,20922.0
2019-06-17 10:50:00,41.2,41.21,41.11,41.15,18105.0,39.0296,39.0391,38.9444,38.9823,18105.0
2019-06-17 11:00:00,41.13,41.19,41.11,41.13,8184.0,38.9633,39.0202,38.9444,38.9633,8184.0
2019-06-17 11:10:00,41.13,41.17,41.13,41.17,8523.0,38.9633,39.0012,38.9633,39.0012,8523.0
2019-06-17 11:20:00,41.17,41.17,41.1,41.11,13344.0,39.0012,39.0012,38.9349,38.9444,13344.0
2019-06-17 11:30:00,41.12,41.17,41.1,41.1,11906.0,38.9539,39.0012,38.9349,38.9349,11906.0
2019-06-17 11:40:00,41.09,41.12,41.08,41.12,12986.0,38.9254,38.9539,38.916,38.9539,12986.0
2019-06-17 11:50:00,41.12,41.16,41.08,41.12,44303.0,38.9539,38.9917,38.916,38.9539,44303.0
2019-06-17 12:00:00,41.12,41.14,41.07,41.08,22466.0,38.9539,38.9728,38.9065,38.916,22466.0
2019-06-17 12:10:00,41.07,41.13,41.07,41.1,18804.0,38.9065,38.9633,38.9065,38.9349,18804.0
2019-06-17 12:20:00,41.1,41.1,41.06,41.1,23262.0,38.9349,38.9349,38.897,38.9349,23262.0
2019-06-17 12:30:00,41.09,41.19,41.09,41.18,50932.0,38.9254,39.0202,38.9254,39.0107,50932.0
2019-06-17 12:40:00,41.18,41.19,41.15,41.17,32083.0,39.0107,39.0202,38.9823,39.0012,32083.0
2019-06-17 12:50:00,41.16,41.16,41.11,41.14,49554.0,38.9917,38.9917,38.9444,38.9728,49554.0
2019-06-17 13:00:00,41.13,41.18,41.13,41.17,7747.0,38.9633,39.0107,38.9633,39.0012,7747.0
2019-06-17 13:10:00,41.17,41.18,41.15,41.17,7567.0,39.0012,39.0107,38.9823,39.0012,7567.0
2019-06-17 13:20:00,41.17,41.18,41.14,41.15,11614.0,39.0012,39.0107,38.9728,38.9823,11614.0
2019-06-17 13:30:00,41.15,41.2,41.14,41.17,8238.0,38.9823,39.0296,38.9728,39.0012,8238.0
2019-06-17 13:40:00,41.18,41.22,41.17,41.19,7206.0,39.0107,39.0486,39.0012,39.0202,7206.0
2019-06-17 13:50:00,41.19,41.19,41.14,41.17,13644.0,39.0202,39.0202,38.9728,39.0012,13644.0
2019-06-17 14:00:00,41.18,41.21,41.16,41.17,10557.0,39.0107,39.0391,38.9917,39.0012,10557.0
2019-06-17 14:10:00,41.18,41.19,41.14,41.19,10410.0,39.0107,39.0202,38.9728,39.0202,10410.0
2019-06-17 14:20:00,41.18,41.2,41.15,41.17,8607.0,39.0107,39.0296,38.9823,39.0012,8607.0
2019-06-17 14:30:00,41.17,41.28,41.17,41.28,250908.0,39.0012,39.1054,39.0012,39.1054,250908.0
2019-06-17 14:40:00,41.27,41.3,41.26,41.28,22915.0,39.096,39.1244,39.0865,39.1054,22915.0
2019-06-17 14:50:00,41.28,41.28,41.2,41.24,22326.0,39.1054,39.1054,39.0296,39.0675,22326.0
2019-06-17 15:00:00,41.24,41.24,41.2,41.22,19927.0,39.0675,39.0675,39.0296,39.0486,19927.0
2019-06-17 15:10:00,41.22,41.24,41.2,41.22,47181.0,39.0486,39.0675,39.0296,39.0486,47181.0
2019-06-17 15:20:00,41.22,41.24,41.19,41.23,83854.0,39.0486,39.0675,39.0202,39.0581,83854.0
2019-06-17 15:30:00,41.22,41.22,41.18,41.2,97181.0,39.0486,39.0486,39.0107,39.0296,97181.0
2019-06-17 15:40:00,41.19,41.22,41.17,41.19,133038.0,39.0202,39.0486,39.0012,39.0202,133038.0
2019-06-17 15:50:00,41.18,41.19,41.12,41.15,319082.0,39.0107,39.0202,38.9539,38.9823,319082.0
2019-06-18 09:30:00,41.42,41.69,41.39,41.68,289523.0,39.2381,39.4938,39.2096,39.4844,289523.0
2019-06-18 09:40:00,41.69,41.84,41.68,41.8,142996.0,39.4938,39.6359,39.4844,39.598,142996.0
2019-06-18 09:50:00,41.81,41.82,41.6,41.6,113169.0,39.6075,39.617,39.4086,39.4086,113169.0
2019-06-18 10:00:00,41.61,41.66,41.49,41.52,94881.0,39.418,39.4654,39.3044,39.3328,94881.0
2019-06-18 10:10:00,41.53,41.56,41.4,41.47,64467.0,39.3423,39.3707,39.2191,39.2854,64467.0
2019-06-18 10:20:00,41.45,41.53,41.44,41.5,41273.0,39.2665,39.3423,39.257,39.3138,41273.0
2019-06-18 10:30:00,41.51,41.54,41.46,41.46,14101.0,39.3233,39.3517,39.2759,39.2759,14101.0
2019-06-18 10:40:00,41.45,41.51,41.44,41.51,44478.0,39.2665,39.3233,39.257,39.3233,44478.0
2019-06-18 10:50:00,41.5,41.56,41.48,41.52,11934.0,39.3138,39.3707,39.2949,39.3328,11934.0
2019-06-18 11:00:00,41.52,41.6,41.51,41.52,17870.0,39.3328,39.4086,39.3233,39.3328,17870.0
2019-06-18 11:10:00,41.49,41.5,41.44,41.47,16980.0,39.3044,39.3138,39.257,39.2854,16980.0
2019-06-18 11:20:00,41.47,41.48,41.39,41.4,25384.0,39.2854,39.2949,39.2096,39.2191,25384.0
2019-06-18 11:30:00,41.38,41.4,41.32,41.34,23517.0,39.2002,39.2191,39.1433,39.1623,23517.0
2019-06-18 11:40:00,41.34,41.34,41.25,41.26,22277.0,39.1623,39.1623,39.077,39.0865,22277.0
2019-06-18 11:50:00,41.25,41.26,41.19,41.19,11445.0,39.077,39.0865,39.0202,39.0202,11445.0
2019-06-18 12:00:00,41.19,41.29,41.19,41.29,11603.0,39.0202,39.1149,39.0202,39.1149,11603.0
2019-06-18 12:10:00,41.3,41.31,41.24,41.26,13080.0,39.1244,39.1338,39.0675,39.0865,13080.0
2019-06-18 12:20:00,41.27,41.33,41.25,41.33,15261.0,39.096,39.1528,39.077,39.1528,15261.0
2019-06-18 12:30:00,41.34,41.37,41.32,41.36,9151.0,39.1623,39.1907,39.1433,39.1812,9151.0
2019-06-18 12:40:00,41.36,41.36,41.31,41.35,5992.0,39.1812,39.1812,39.1338,39.1717,5992.0
2019-06-18 12:50:00,41.36,41.36,41.33,41.34,8892.0,39.1812,39.1812,39.1528,39.1623,8892.0
2019-06-18 13:00:00,41.33,41.33,41.25,41.33,17746.0,39.1528,39.1528,39.077,39.1528,17746.0
2019-06-18 13:10:00,41.33,41.38,41.32,41.37,8903.0,39.1528,39.2002,39.1433,39.1907,8903.0
2019-06-18 13:20:00,41.37,41.4,41.35,41.36,14463.0,39.1907,39.2191,39.1717,39.1812,14463.0
2019-06-18 13:30:00,41.36,41.41,41.36,41.41,11737.0,39.1812,39.2286,39.1812,39.2286,11737.0
2019-06-18 13:40:00,41.41,41.47,41.4,41.46,30608.0,39.2286,39.2854,39.2191,39.2759,30608.0
2019-06-18 13:50:00,41.46,41.49,41.46,41.46,13040.0,39.2759,39.3044,39.2759,39.2759,13040.0
2019-06-18 14:00:00,41.46,41.5,41.46,41.47,14860.0,39.2759,39.3138,39.2759,39.2854,14860.0
2019-06-18 14:10:00,41.46,41.47,41.43,41.47,32749.0,39.2759,39.2854,39.2475,39.2854,32749.0
2019-06-18 14:20:00,41.47,41.5,41.46,41.47,22640.0,39.2854,39.3138,39.2759,39.2854,22640.0
2019-06-18 14:30:00,41.48,41.51,41.46,41.46,21893.0,39.2949,39.3233,39.2759,39.2759,21893.0
2019-06-18 14:40:00,41.46,41.46,41.42,41.44,21672.0,39.2759,39.2759,39.2381,39.257,21672.0
2019-06-18 14:50:00,41.44,41.44,41.39,41.4,37938.0,39.257,39.257,39.2096,39.2191,37938.0
2019-06-18 15:00:00,41.4,41.4,41.32,41.32,104063.0,39.2191,39.2191,39.1433,39.1433,104063.0
2019-06-18 15:10:00,41.31,41.34,41.26,41.32,57854.0,39.1338,39.1623,39.0865,39.1433,57854.0
2019-06-18 15:20:00,41.32,41.34,41.3,41.32,58806.0,39.1433,39.1623,39.1244,39.1433,58806.0
2019-06-18 15:30:00,41.31,41.34,41.27,41.29,81015.0,39.1338,39.1623,39.096,39.1149,81015.0
2019-06-18 15:40:00,41.29,41.37,41.27,41.36,122614.0,39.1149,39.1907,39.096,39.1812,122614.0
2019-06-18 15:50:00,41.36,41.38,41.32,41.38,301332.0,39.1812,39.2002,39.1433,39.2002,301332.0
2019-06-19 09:30:00,41.37,41.42,41.05,41.1,30634.0,39.1907,39.2381,38.8875,38.9349,30634.0
2019-06-19 09:40:00,41.1,41.1,40.91,40.91,125739.0,38.9349,38.9349,38.7549,38.7549,125739.0
2019-06-19 09:50:00,40.92,40.99,40.84,40.98,67711.0,38.7644,38.8307,38.6886,38.8212,67711.0
2019-06-19 10:00:00,40.98,41.0,40.87,40.94,73133.0,38.8212,38.8402,38.717,38.7833,73133.0
2019-06-19 10:10:00,40.94,40.98,40.84,40.87,95767.0,38.7833,38.8212,38.6886,38.717,95767.0
2019-06-19 10:20:00,40.87,40.92,40.86,40.91,33701.0,38.717,38.7644,38.7076,38.7549,33701.0
2019-06-19 10:30:00,40.92,40.93,40.81,40.82,128808.0,38.7644,38.7739,38.6602,38.6697,128808.0
2019-06-19 10:40:00,40.82,40.83,40.72,40.76,52789.0,38.6697,38.6791,38.5749,38.6128,52789.0
2019-06-19 10:50:00,40.76,40.94,40.76,40.92,51616.0,38.6128,38.7833,38.6128,38.7644,51616.0
2019-06-19 11:00:00,40.92,40.93,40.88,40.91,33937.0,38.7644,38.7739,38.7265,38.7549,33937.0
2019-06-19 11:10:00,40.89,40.94,40.88,40.9,149827.0,38.736,38.7833,38.7265,38.7454,149827.0
2019-06-19 11:20:00,40.91,40.95,40.91,40.93,33669.0,38.7549,38.7928,38.7549,38.7739,33669.0
2019-06-19 11:30:00,40.93,40.95,40.86,40.88,68124.0,38.7739,38.7928,38.7076,38.7265,68124.0
2019-06-19 11:40:00,40.87,40.9,40.85,40.9,169246.0,38.717,38.7454,38.6981,38.7454,169246.0
2019-06-19 11:50:00,40.9,40.91,40.85,40.87,32495.0,38.7454,38.7549,38.6981,38.717,32495.0
2019-06-19 12:00:00,40.88,40.9,40.84,40.88,67262.0,38.7265,38.7454,38.6886,38.7265,67262.0
2019-06-19 12:10:00,40.87,40.92,40.86,40.87,43235.0,38.717,38.7644,38.7076,38.717,43235.0
2019-06-19 12:20:00,40.87,40.89,40.83,40.85,19662.0,38.717,38.736,38.6791,38.6981,19662.0
2019-06-19 12:30:00,40.84,40.85,40.82,40.84,22264.0,38.6886,38.6981,38.6697,38.6886,22264.0
2019-06-19 12:40:00,40.84,40.91,40.83,40.9,133853.0,38.6886,38.7549,38.6791,38.7454,133853.0
2019-06-19 12:50:00,40.91,40.93,40.85,40.87,281892.0,38.7549,38.7739,38.6981,38.717,281892.0
2019-06-19 13:00:00,40.86,40.87,40.81,40.83,18830.0,38.7076,38.717,38.6602,38.6791,18830.0
2019-06-19 13:10:00,40.83,40.84,40.76,40.77,78779.0,38.6791,38.6886,38.6128,38.6223,78779.0
2019-06-19 13:20:00,40.76,40.78,40.74,40.77,78735.0,38.6128,38.6318,38.5939,38.6223,78735.0
2019-06-19 13:30:00,40.77,40.8,40.76,40.79,73110.0,38.6223,38.6507,38.6128,38.6412,73110.0
2019-06-19 13:40:00,40.79,40.79,40.74,40.78,68803.0,38.6412,38.6412,38.5939,38.6318,68803.0
2019-06-19 13:50:00,40.78,40.81,40.76,40.77,45376.0,38.6318,38.6602,38.6128,38.6223,45376.0
2019-06-19 14:00:00,40.78,41.12,40.77,40.96,130525.0,38.6318,38.9539,38.6223,38.8023,130525.0
2019-06-19 14:10:00,40.96,41.0,40.9,40.97,115167.0,38.8023,38.8402,38.7454,38.8118,115167.0
2019-06-19 14:20:00,40.97,40.98,40.88,40.92,114512.0,38.8118,38.8212,38.7265,38.7644,114512.0
2019-06-19 14:30:00,40.93,41.07,40.91,40.91,85123.0,38.7739,38.9065,38.7549,38.7549,85123.0
2019-06-19 14:40:00,40.91,40.99,40.88,40.96,40820.0,38.7549,38.8307,38.7265,38.8023,40820.0
2019-06-19 14:50:00,40.97,41.06,40.96,41.01,198753.0,38.8118,38.897,38.8023,38.8496,198753.0
2019-06-19 15:00:00,41.02,41.13,41.0,41.12,329977.0,38.8591,38.9633,38.8402,38.9539,329977.0
2019-06-19 15:10:00,41.12,41.17,41.1,41.13,41502.0,38.9539,39.0012,38.9349,38.9633,41502.0
2019-06-19 15:20:00,41.13,41.16,41.07,41.09,259882.0,38.9633,38.9917,38.9065,38.9254,259882.0
2019-06-19 15:30:00,41.09,41.15,41.03,41.04,73377.0,38.9254,38.9823,38.8686,38.8781,73377.0
2019-06-19 15:40:00,41.04,41.15,41.03,41.09,159020.0,38.8781,38.9823,38.8686,38.9254,159020.0
2019-06-19 15:50:00,41.1,41.16,41.09,41.12,233149.0,38.9349,38.9917,38.9254,38.9539,233149.0
2019-06-20 09:30:00,41.42,41.65,41.42,41.54,168689.0,39.2381,39.4559,39.2381,39.3517,168689.0
2019-06-20 09:40:00,41.53,41.61,41.51,41.56,282018.0,39.3423,39.418,39.3233,39.3707,282018.0
2019-06-20 09:50:00,41.56,41.68,41.53,41.54,54120.0,39.3707,39.4844,39.3423,39.3517,54120.0
2019-06-20 10:00:00,41.54,41.6,41.52,41.55,194198.0,39.3517,39.4086,39.3328,39.3612,194198.0
2019-06-20 10:10:00,41.56,41.58,41.53,41.55,136257.0,39.3707,39.3896,39.3423,39.3612,136257.0
2019-06-20 10:20:00,41.56,41.59,41.54,41.54,86544.0,39.3707,39.3991,39.3517,39.3517,86544.0
2019-06-20 10:30:00,41.55,41.58,41.52,41.52,127878.0,39.3612,39.3896,39.3328,39.3328,127878.0
2019-06-20 10:40:00,41.52,41.56,41.5,41.5,104004.0,39.3328,39.3707,39.3138,39.3138,104004.0
2019-06-20 10:50:00,41.5,41.55,41.49,41.5,52585.0,39.3138,39.3612,39.3044,39.3138,52585.0
2019-06-20 11:00:00,41.5,41.53,41.4,41.43,65147.0,39.3138,39.3423,39.2191,39.2475,65147.0
2019-06-20 11:10:00,41.43,41.48,41.37,41.38,20232.0,39.2475,39.2949,39.1907,39.2002,20232.0
2019-06-20 11:20:00,41.37,41.39,41.32,41.33,56410.0,39.1907,39.2096,39.1433,39.1528,56410.0
2019-06-20 11:30:00,41.32,41.35,41.26,41.26,40740.0,39.1433,39.1717,39.0865,39.0865,40740.0
2019-06-20 11:40:00,41.26,41.28,41.21,41.23,26941.0,39.0865,39.1054,39.0391,39.0581,26941.0
2019-06-20 11:50:00,41.23,41.27,41.19,41.2,25477.0,39.0581,39.096,39.0202,39.0296,25477.0
2019-06-20 12:00:00,41.2,41.23,41.17,41.21,18514.0,39.0296,39.0581,39.0012,39.0391,18514.0
2019-06-20 12:10:00,41.19,41.19,41.03,41.05,66676.0,39.0202,39.0202,38.8686,38.8875,66676.0
2019-06-20 12:20:00,41.05,41.19,41.05,41.17,28221.0,38.8875,39.0202,38.8875,39.0012,28221.0
2019-06-20 12:30:00,41.18,41.18,41.12,41.13,19300.0,39.0107,39.0107,38.9539,38.9633,19300.0
2019-06-20 12:40:00,41.14,41.25,41.13,41.24,22247.0,38.9728,39.077,38.9633,39.0675,22247.0
2019-06-20 12:50:00,41.24,41.27,41.2,41.27,16825.0,39.0675,39.096,39.0296,39.096,16825.0
2019-06-20 13:00:00,41.27,41.3,41.23,41.28,14932.0,39.096,39.1244,39.0581,39.1054,14932.0
2019-06-20 13:10:00,41.27,41.3,41.25,41.28,18764.0,39.096,39.1244,39.077,39.1054,18764.0
2019-06-20 13:20:00,41.29,41.3,41.26,41.28,15553.0,39.1149,39.1244,39.0865,39.1054,15553.0
2019-06-20 13:30:00,41.29,41.29,41.21,41.26,15445.0,39.1149,39.1149,39.0391,39.0865,15445.0
2019-06-20 13:40:00,41.25,41.27,41.23,41.27,166168.0,39.077,39.096,39.0581,39.096,166168.0
2019-06-20 13:50:00,41.27,41.3,41.26,41.27,33725.0,39.096,39.1244,39.0865,39.096,33725.0
2019-06-20 14:00:00,41.26,41.31,41.26,41.31,21955.0,39.0865,39.1338,39.0865,39.1338,21955.0
2019-06-20 14:10:00,41.3,41.34,41.29,41.32,26131.0,39.1244,39.1623,39.1149,39.1433,26131.0
2019-06-20 14:20:00,41.32,41.39,41.28,41.39,34797.0,39.1433,39.2096,39.1054,39.2096,34797.0
2019-06-20 14:30:00,41.4,41.47,41.39,41.47,45862.0,39.2191,39.2854,39.2096,39.2854,45862.0
2019-06-20 14:40:00,41.48,41.56,41.44,41.54,247099.0,39.2949,39.3707,39.257,39.3517,247099.0
2019-06-20 14:50:00,41.54,41.54,41.43,41.48,463245.0,39.3517,39.3517,39.2475,39.2949,463245.0
2019-06-20 15:00:00,41.48,41.51,41.45,41.49,104797.0,39.2949,39.3233,39.2665,39.3044,104797.0
2019-06-20 15:10:00,41.5,41.54,41.5,41.53,90571.0,39.3138,39.3517,39.3138,39.3423,90571.0
2019-06-20 15:20:00,41.53,41.58,41.53,41.55,140092.0,39.3423,39.3896,39.3423,39.3612,140092.0
2019-06-20 15:30:00,41.55,41.6,41.48,41.59,597773.0,39.3612,39.4086,39.2949,39.3991,597773.0
2019-06-20 15:40:00,41.59,41.66,41.58,41.64,548239.0,39.3991,39.4654,39.3896,39.4465,548239.0
2019-06-20 15:50:00,41.64,41.65,41.58,41.59,425270.0,39.4465,39.4559,39.3896,39.3991,425270.0
2019-06-21 09:30:00,41.46,41.48,41.17,41.21,32079.0,39.3656,39.3846,39.0902,39.1282,32079.0
2019-06-21 09:40:00,41.2,41.28,41.13,41.13,34531.0,39.1187,39.1947,39.0523,39.0523,34531.0
2019-06-21 09:50:00,41.14,41.17,41.07,41.15,25306.0,39.0617,39.0902,38.9953,39.0712,25306.0
2019-06-21 10:00:00,41.18,41.24,41.09,41.15,104620.0,39.0997,39.1567,39.0143,39.0712,104620.0
2019-06-21 10:10:00,41.15,41.21,41.1,41.21,38630.0,39.0712,39.1282,39.0238,39.1282,38630.0
2019-06-21 10:20:00,41.22,41.29,41.19,41.27,15681.0,39.1377,39.2042,39.1092,39.1852,15681.0
2019-06-21 10:30:00,41.27,41.33,41.27,41.29,20519.0,39.1852,39.2421,39.1852,39.2042,20519.0
2019-06-21 10:40:00,41.31,41.41,41.31,41.39,9139.0,39.2232,39.3181,39.2232,39.2991,9139.0
2019-06-21 10:50:00,41.38,41.38,41.32,41.34,40230.0,39.2896,39.2896,39.2327,39.2516,40230.0
2019-06-21 11:00:00,41.35,41.47,41.34,41.45,40616.0,39.2611,39.3751,39.2516,39.3561,40616.0
2019-06-21 11:10:00,41.44,41.48,41.41,41.48,17491.0,39.3466,39.3846,39.3181,39.3846,17491.0
2019-06-21 11:20:00,41.48,41.49,41.38,41.38,7963.0,39.3846,39.3941,39.2896,39.2896,7963.0
2019-06-21 11:30:00,41.37,41.42,41.36,41.39,14570.0,39.2801,39.3276,39.2706,39.2991,14570.0
2019-06-21 11:40:00,41.37,41.38,41.35,41.36,5773.0,39.2801,39.2896,39.2611,39.2706,5773.0
2019-06-21 11:50:00,41.37,41.39,41.34,41.38,5112.0,39.2801,39.2991,39.2516,39.2896,5112.0
2019-06-21 12:00:00,41.39,41.4,41.33,41.34,7100.0,39.2991,39.3086,39.2421,39.2516,7100.0
2019-06-21 12:10:00,41.32,41.32,41.21,41.21,27143.0,39.2327,39.2327,39.1282,39.1282,27143.0
2019-06-21 12:20:00,41.21,41.24,41.21,41.24,11442.0,39.1282,39.1567,39.1282,39.1567,11442.0
2019-06-21 12:30:00,41.24,41.27,41.24,41.27,5500.0,39.1567,39.1852,39.1567,39.1852,5500.0
2019-06-21 12:40:00,41.28,41.3,41.26,41.29,3021.0,39.1947,39.2137,39.1757,39.2042,3021.0
2019-06-21 12:50:00,41.29,41.3,41.27,41.28,32245.0,39.2042,39.2137,39.1852,39.1947,32245.0
2019-06-21 13:00:00,41.28,41.29,41.21,41.26,40347.0,39.1947,39.2042,39.1282,39.1757,40347.0
2019-06-21 13:10:00,41.27,41.28,41.23,41.23,49928.0,39.1852,39.1947,39.1472,39.1472,49928.0
2019-06-21 13:20:00,41.24,41.24,41.18,41.2,35078.0,39.1567,39.1567,39.0997,39.1187,35078.0
2019-06-21 13:30:00,41.21,41.22,41.18,41.18,4300.0,39.1282,39.1377,39.0997,39.0997,4300.0
2019-06-21 13:40:00,41.16,41.21,41.16,41.2,3281.0,39.0807,39.1282,39.0807,39.1187,3281.0
2019-06-21 13:50:00,41.2,41.22,41.19,41.22,5029.0,39.1187,39.1377,39.1092,39.1377,5029.0
2019-06-21 14:00:00,41.22,41.24,41.17,41.18,16868.0,39.1377,39.1567,39.0902,39.0997,16868.0
2019-06-21 14:10:00,41.17,41.17,41.12,41.14,37232.0,39.0902,39.0902,39.0428,39.0617,37232.0
2019-06-21 14:20:00,41.14,41.16,41.12,41.14,9754.0,39.0617,39.0807,39.0428,39.0617,9754.0
2019-06-21 14:30:00,41.14,41.17,41.13,41.13,14069.0,39.0617,39.0902,39.0523,39.0523,14069.0
2019-06-21 14:40:00,41.12,41.14,41.12,41.13,4993.0,39.0428,39.0617,39.0428,39.0523,4993.0
2019-06-21 14:50:00,41.14,41.14,41.1,41.11,32186.0,39.0617,39.0617,39.0238,39.0333,32186.0
2019-06-21 15:00:00,41.12,41.16,41.1,41.16,10402.0,39.0428,39.0807,39.0238,39.0807,10402.0
2019-06-21 15:10:00,41.16,41.18,41.15,41.15,8093.0,39.0807,39.0997,39.0712,39.0712,8093.0
2019-06-21 15:20:00,41.14,41.14,41.1,41.12,10062.0,39.0617,39.0617,39.0238,39.0428,10062.0
2019-06-21 15:30:00,41.12,41.14,41.11,41.13,52401.0,39.0428,39.0617,39.0333,39.0523,52401.0
2019-06-21 15:40:00,41.14,41.16,41.09,41.1,229719.0,39.0617,39.0807,39.0143,39.0238,229719.0
2019-06-21 15:50:00,41.1,41.1,41.01,41.09,939814.0,39.0238,39.0238,38.9383,39.0143,939814.0
2019-06-24 09:30:00,41.1,41.18,40.93,40.97,40885.0,39.0238,39.0997,38.8624,38.9003,40885.0
2019-06-24 09:40:00,40.98,41.07,40.98,41.06,17053.0,38.9098,38.9953,38.9098,38.9858,17053.0
2019-06-24 09:50:00,41.06,41.11,40.96,40.96,36632.0,38.9858,39.0333,38.8908,38.8908,36632.0
2019-06-24 10:00:00,40.96,41.14,40.96,41.11,60972.0,38.8908,39.0617,38.8908,39.0333,60972.0
2019-06-24 10:10:00,41.15,41.22,41.15,41.17,40346.0,39.0712,39.1377,39.0712,39.0902,40346.0
2019-06-24 10:20:00,41.15,41.21,41.13,41.21,13536.0,39.0712,39.1282,39.0523,39.1282,13536.0
2019-06-24 10:30:00,41.24,41.27,41.2,41.2,15128.0,39.1567,39.1852,39.1187,39.1187,15128.0
2019-06-24 10:40:00,41.16,41.21,41.13,41.17,54175.0,39.0807,39.1282,39.0523,39.0902,54175.0
2019-06-24 10:50:00,41.17,41.24,41.16,41.22,112540.0,39.0902,39.1567,39.0807,39.1377,112540.0
2019-06-24 11:00:00,41.21,41.29,41.2,41.25,49317.0,39.1282,39.2042,39.1187,39.1662,49317.0
2019-06-24 11:10:00,41.27,41.28,41.22,41.22,24532.0,39.1852,39.1947,39.1377,39.1377,24532.0
2019-06-24 11:20:00,41.23,41.25,41.17,41.24,4460.0,39.1472,39.1662,39.0902,39.1567,4460.0
2019-06-24 11:30:00,41.24,41.26,41.2,41.23,7321.0,39.1567,39.1757,39.1187,39.1472,7321.0
2019-06-24 11:40:00,41.23,41.27,41.23,41.26,12455.0,39.1472,39.1852,39.1472,39.1757,12455.0
2019-06-24 11:50:00,41.25,41.26,41.19,41.19,4618.0,39.1662,39.1757,39.1092,39.1092,4618.0
2019-06-24 12:00:00,41.2,41.24,41.17,41.17,5306.0,39.1187,39.1567,39.0902,39.0902,5306.0
2019-06-24 12:10:00,41.18,41.22,41.17,41.22,8760.0,39.0997,39.1377,39.0902,39.1377,8760.0
2019-06-24 12:20:00,41.21,41.23,41.19,41.19,5136.0,39.1282,39.1472,39.1092,39.1092,5136.0
2019-06-24 12:30:00,41.2,41.21,41.17,41.17,7262.0,39.1187,39.1282,39.0902,39.0902,7262.0
2019-06-24 12:40:00,41.17,41.18,41.15,41.18,6823.0,39.0902,39.0997,39.0712,39.0997,6823.0
2019-06-24 12:50:00,41.19,41.19,41.13,41.14,7078.0,39.1092,39.1092,39.0523,39.0617,7078.0
2019-06-24 13:00:00,41.16,41.17,41.14,41.15,5211.0,39.0807,39.0902,39.0617,39.0712,5211.0
2019-06-24 13:10:00,41.16,41.18,41.14,41.18,5057.0,39.0807,39.0997,39.0617,39.0997,5057.0
2019-06-24 13:20:00,41.18,41.18,41.14,41.14,7842.0,39.0997,39.0997,39.0617,39.0617,7842.0
2019-06-24 13:30:00,41.14,41.18,41.12,41.18,7068.0,39.0617,39.0997,39.0428,39.0997,7068.0
2019-06-24 13:40:00,41.18,41.2,41.16,41.17,7476.0,39.0997,39.1187,39.0807,39.0902,7476.0
2019-06-24 13:50:00,41.16,41.17,41.15,41.17,4724.0,39.0807,39.0902,39.0712,39.0902,4724.0
2019-06-24 14:00:00,41.18,41.2,41.16,41.18,8783.0,39.0997,39.1187,39.0807,39.0997,8783.0
2019-06-24 14:10:00,41.19,41.2,41.17,41.17,6175.0,39.1092,39.1187,39.0902,39.0902,6175.0
2019-06-24 14:20:00,41.16,41.17,41.11,41.12,7440.0,39.0807,39.0902,39.0333,39.0428,7440.0
2019-06-24 14:30:00,41.13,41.15,41.12,41.13,13576.0,39.0523,39.0712,39.0428,39.0523,13576.0
2019-06-24 14:40:00,41.14,41.14,41.04,41.04,30457.0,39.0617,39.0617,38.9668,38.9668,30457.0
2019-06-24 14:50:00,41.04,41.07,41.04,41.04,106830.0,38.9668,38.9953,38.9668,38.9668,106830.0
2019-06-24 15:00:00,41.05,41.06,40.95,40.96,30196.0,38.9763,38.9858,38.8813,38.8908,30196.0
2019-06-24 15:10:00,40.96,41.02,40.95,40.97,213526.0,38.8908,38.9478,38.8813,38.9003,213526.0
2019-06-24 15:20:00,40.98,41.02,40.97,41.0,134103.0,38.9098,38.9478,38.9003,38.9288,134103.0
2019-06-24 15:30:00,41.01,41.02,40.98,41.01,33912.0,38.9383,38.9478,38.9098,38.9383,33912.0
2019-06-24 15:40:00,41.02,41.03,40.97,40.98,98871.0,38.9478,38.9573,38.9003,38.9098,98871.0
2019-06-24 15:50:00,40.97,41.0,40.96,40.96,243350.0,38.9003,38.9288,38.8908,38.8908,243350.0
2019-06-25 09:30:00,41.18,41.25,40.97,41.02,77315.0,39.0997,39.1662,38.9003,38.9478,77315.0
2019-06-25 09:40:00,40.99,41.21,40.99,41.12,122388.0,38.9193,39.1282,38.9193,39.0428,122388.0
2019-06-25 09:50:00,41.12,41.27,41.1,41.18,45266.0,39.0428,39.1852,39.0238,39.0997,45266.0
2019-06-25 10:00:00,41.17,41.17,41.08,41.16,150453.0,39.0902,39.0902,39.0048,39.0807,150453.0
2019-06-25 10:10:00,41.19,41.25,41.11,41.12,37349.0,39.1092,39.1662,39.0333,39.0428,37349.0
2019-06-25 10:20:00,41.09,41.12,41.02,41.05,298775.0,39.0143,39.0428,38.9478,38.9763,298775.0
2019-06-25 10:30:00,41.05,41.1,40.99,41.02,64408.0,38.9763,39.0238,38.9193,38.9478,64408.0
2019-06-25 10:40:00,41.03,41.08,41.0,41.0,20839.0,38.9573,39.0048,38.9288,38.9288,20839.0
2019-06-25 10:50:00,40.98,41.04,40.97,41.03,31679.0,38.9098,38.9668,38.9003,38.9573,31679.0
2019-06-25 11:00:00,41.05,41.05,40.95,41.02,33945.0,38.9763,38.9763,38.8813,38.9478,33945.0
2019-06-25 11:10:00,41.03,41.06,40.94,40.97,225794.0,38.9573,38.9858,38.8718,38.9003,225794.0
2019-06-25 11:20:00,40.97,40.97,40.68,40.72,182114.0,38.9003,38.9003,38.625,38.663,182114.0
2019-06-25 11:30:00,40.71,40.8,40.57,40.63,358495.0,38.6535,38.7389,38.5205,38.5775,358495.0
2019-06-25 11:40:00,40.64,40.69,40.52,40.54,129427.0,38.587,38.6345,38.4731,38.4921,129427.0
2019-06-25 11:50:00,40.54,40.55,40.41,40.52,427231.0,38.4921,38.5016,38.3686,38.4731,427231.0
2019-06-25 12:00:00,40.52,40.6,40.52,40.56,98291.0,38.4731,38.549,38.4731,38.511,98291.0
2019-06-25 12:10:00,40.56,40.6,40.46,40.49,58009.0,38.511,38.549,38.4161,38.4446,58009.0
2019-06-25 12:20:00,40.48,40.5,40.44,40.45,24752.0,38.4351,38.4541,38.3971,38.4066,24752.0
2019-06-25 12:30:00,40.44,40.52,40.4,40.42,61198.0,38.3971,38.4731,38.3591,38.3781,61198.0
2019-06-25 12:40:00,40.41,40.48,40.35,40.48,94546.0,38.3686,38.4351,38.3117,38.4351,94546.0
2019-06-25 12:50:00,40.49,40.51,40.44,40.44,71114.0,38.4446,38.4636,38.3971,38.3971,71114.0
2019-06-25 13:00:00,40.43,40.51,40.38,40.48,31700.0,38.3876,38.4636,38.3401,38.4351,31700.0
2019-06-25 13:10:00,40.48,40.56,40.47,40.51,48070.0,38.4351,38.511,38.4256,38.4636,48070.0
2019-06-25 13:20:00,40.51,40.58,40.5,40.58,19703.0,38.4636,38.53,38.4541,38.53,19703.0
2019-06-25 13:30:00,40.57,40.58,40.51,40.56,24002.0,38.5205,38.53,38.4636,38.511,24002.0
2019-06-25 13:40:00,40.55,40.63,40.55,40.6,49186.0,38.5016,38.5775,38.5016,38.549,49186.0
2019-06-25 13:50:00,40.59,40.61,40.56,40.58,20074.0,38.5395,38.5585,38.511,38.53,20074.0
2019-06-25 14:00:00,40.57,40.59,40.54,40.54,18581.0,38.5205,38.5395,38.4921,38.4921,18581.0
2019-06-25 14:10:00,40.54,40.58,40.53,40.57,13674.0,38.4921,38.53,38.4826,38.5205,13674.0
2019-06-25 14:20:00,40.57,40.57,40.51,40.52,17848.0,38.5205,38.5205,38.4636,38.4731,17848.0
2019-06-25 14:30:00,40.51,40.53,40.43,40.45,29161.0,38.4636,38.4826,38.3876,38.4066,29161.0
2019-06-25 14:40:00,40.44,40.54,40.42,40.54,20424.0,38.3971,38.4921,38.3781,38.4921,20424.0
2019-06-25 14:50:00,40.53,40.53,40.47,40.52,113258.0,38.4826,38.4826,38.4256,38.4731,113258.0
2019-06-25 15:00:00,40.52,40.61,40.51,40.59,64955.0,38.4731,38.5585,38.4636,38.5395,64955.0
2019-06-25 15:10:00,40.59,40.59,40.46,40.47,108788.0,38.5395,38.5395,38.4161,38.4256,108788.0
2019-06-25 15:20:00,40.47,40.61,40.46,40.58,47553.0,38.4256,38.5585,38.4161,38.53,47553.0
2019-06-25 15:30:00,40.57,40.59,40.54,40.55,63055.0,38.5205,38.5395,38.4921,38.5016,63055.0
2019-06-25 15:40:00,40.55,40.55,40.48,40.52,72511.0,38.5016,38.5016,38.4351,38.4731,72511.0
2019-06-25 15:50:00,40.52,40.52,40.45,40.49,451932.0,38.4731,38.4731,38.4066,38.4446,451932.0
2019-06-26 09:30:00,40.56,40.62,40.48,40.49,85449.0,38.511,38.568,38.4351,38.4446,85449.0
2019-06-26 09:40:00,40.5,40.63,40.4,40.4,148446.0,38.4541,38.5775,38.3591,38.3591,148446.0
2019-06-26 09:50:00,40.41,40.46,40.34,40.34,113867.0,38.3686,38.4161,38.3022,38.3022,113867.0
2019-06-26 10:00:00,40.36,40.36,40.26,40.32,146070.0,38.3211,38.3211,38.2262,38.2832,146070.0
2019-06-26 10:10:00,40.33,40.33,40.24,40.3,107797.0,38.2927,38.2927,38.2072,38.2642,107797.0
2019-06-26 10:20:00,40.3,40.39,40.27,40.38,36043.0,38.2642,38.3496,38.2357,38.3401,36043.0
2019-06-26 10:30:00,40.38,40.42,40.36,40.4,17359.0,38.3401,38.3781,38.3211,38.3591,17359.0
2019-06-26 10:40:00,40.4,40.45,40.33,40.45,29287.0,38.3591,38.4066,38.2927,38.4066,29287.0
2019-06-26 10:50:00,40.45,40.46,40.41,40.44,17882.0,38.4066,38.4161,38.3686,38.3971,17882.0
2019-06-26 11:00:00,40.43,40.49,40.41,40.47,16501.0,38.3876,38.4446,38.3686,38.4256,16501.0
2019-06-26 11:10:00,40.47,40.48,40.41,40.43,24870.0,38.4256,38.4351,38.3686,38.3876,24870.0
2019-06-26 11:20:00,40.43,40.46,40.4,40.42,9028.0,38.3876,38.4161,38.3591,38.3781,9028.0
2019-06-26 11:30:00,40.43,40.44,40.4,40.44,13946.0,38.3876,38.3971,38.3591,38.3971,13946.0
2019-06-26 11:40:00,40.44,40.48,40.41,40.48,14585.0,38.3971,38.4351,38.3686,38.4351,14585.0
2019-06-26 11:50:00,40.48,40.51,40.46,40.5,16285.0,38.4351,38.4636,38.4161,38.4541,16285.0
2019-06-26 12:00:00,40.51,40.53,40.48,40.51,7286.0,38.4636,38.4826,38.4351,38.4636,7286.0
2019-06-26 12:10:00,40.51,40.51,40.47,40.47,10443.0,38.4636,38.4636,38.4256,38.4256,10443.0
2019-06-26 12:20:00,40.46,40.51,40.43,40.5,11725.0,38.4161,38.4636,38.3876,38.4541,11725.0
2019-06-26 12:30:00,40.51,40.53,40.51,40.52,4892.0,38.4636,38.4826,38.4636,38.4731,4892.0
2019-06-26 12:40:00,40.52,40.53,40.51,40.51,5841.0,38.4731,38.4826,38.4636,38.4636,5841.0
2019-06-26 12:50:00,40.5,40.51,40.46,40.49,14750.0,38.4541,38.4636,38.4161,38.4446,14750.0
2019-06-26 13:00:00,40.49,40.51,40.48,40.49,10598.0,38.4446,38.4636,38.4351,38.4446,10598.0
2019-06-26 13:10:00,40.49,40.5,40.47,40.49,4956.0,38.4446,38.4541,38.4256,38.4446,4956.0
2019-06-26 13:20:00,40.5,40.53,40.49,40.52,8155.0,38.4541,38.4826,38.4446,38.4731,8155.0
2019-06-26 13:30:00,40.52,40.53,40.48,40.5,7374.0,38.4731,38.4826,38.4351,38.4541,7374.0
2019-06-26 13:40:00,40.5,40.5,40.45,40.47,7888.0,38.4541,38.4541,38.4066,38.4256,7888.0
2019-06-26 13:50:00,40.47,40.69,40.47,40.65,60634.0,38.4256,38.6345,38.4256,38.5965,60634.0
2019-06-26 14:00:00,40.66,40.67,40.6,40.65,66125.0,38.606,38.6155,38.549,38.5965,66125.0
2019-06-26 14:10:00,40.65,40.73,40.65,40.73,25139.0,38.5965,38.6725,38.5965,38.6725,25139.0
2019-06-26 14:20:00,40.74,40.75,40.68,40.75,11502.0,38.682,38.6914,38.625,38.6914,11502.0
2019-06-26 14:30:00,40.74,40.74,40.63,40.64,40866.0,38.682,38.682,38.5775,38.587,40866.0
2019-06-26 14:40:00,40.65,40.67,40.63,40.66,18397.0,38.5965,38.6155,38.5775,38.606,18397.0
2019-06-26 14:50:00,40.67,40.68,40.63,40.66,28975.0,38.6155,38.625,38.5775,38.606,28975.0
2019-06-26 15:00:00,40.68,40.74,40.65,40.66,115973.0,38.625,38.682,38.5965,38.606,115973.0
2019-06-26 15:10:00,40.65,40.71,40.65,40.67,120489.0,38.5965,38.6535,38.5965,38.6155,120489.0
2019-06-26 15:20:00,40.67,40.68,40.63,40.66,73172.0,38.6155,38.625,38.5775,38.606,73172.0
2019-06-26 15:30:00,40.66,40.69,40.65,40.69,90304.0,38.606,38.6345,38.5965,38.6345,90304.0
2019-06-26 15:40:00,40.69,40.7,40.61,40.65,89677.0,38.6345,38.644,38.5585,38.5965,89677.0
2019-06-26 15:50:00,40.65,40.66,40.56,40.56,156474.0,38.5965,38.606,38.511,38.511,156474.0
2019-06-27 09:30:00,40.84,40.94,40.78,40.87,63050.0,38.7769,38.8718,38.7199,38.8054,63050.0
2019-06-27 09:40:00,40.9,41.0,40.9,40.95,31229.0,38.8339,38.9288,38.8339,38.8813,31229.0
2019-06-27 09:50:00,40.98,41.02,40.9,40.93,41943.0,38.9098,38.9478,38.8339,38.8624,41943.0
2019-06-27 10:00:00,40.93,40.99,40.89,40.96,29050.0,38.8624,38.9193,38.8244,38.8908,29050.0
2019-06-27 10:10:00,40.98,40.98,40.86,40.89,24615.0,38.9098,38.9098,38.7959,38.8244,24615.0
2019-06-27 10:20:00,40.89,40.96,40.87,40.95,20497.0,38.8244,38.8908,38.8054,38.8813,20497.0
2019-06-27 10:30:00,40.96,41.0,40.91,40.91,47759.0,38.8908,38.9288,38.8434,38.8434,47759.0
2019-06-27 10:40:00,40.91,40.95,40.88,40.92,14673.0,38.8434,38.8813,38.8149,38.8529,14673.0
2019-06-27 10:50:00,40.93,40.96,40.9,40.91,18249.0,38.8624,38.8908,38.8339,38.8434,18249.0
2019-06-27 11:00:00,40.92,40.92,40.82,40.82,409978.0,38.8529,38.8529,38.7579,38.7579,409978.0
2019-06-27 11:10:00,40.82,40.83,40.73,40.75,44670.0,38.7579,38.7674,38.6725,38.6914,44670.0
2019-06-27 11:20:00,40.76,40.77,40.71,40.74,18999.0,38.7009,38.7104,38.6535,38.682,18999.0
2019-06-27 11:30:00,40.74,40.83,40.73,40.83,16711.0,38.682,38.7674,38.6725,38.7674,16711.0
2019-06-27 11:40:00,40.84,40.86,40.81,40.83,11058.0,38.7769,38.7959,38.7484,38.7674,11058.0
2019-06-27 11:50:00,40.84,40.88,40.82,40.88,8599.0,38.7769,38.8149,38.7579,38.8149,8599.0
2019-06-27 12:00:00,40.87,40.92,40.87,40.91,12486.0,38.8054,38.8529,38.8054,38.8434,12486.0
2019-06-27 12:10:00,40.91,40.99,40.91,40.95,40981.0,38.8434,38.9193,38.8434,38.8813,40981.0
2019-06-27 12:20:00,40.94,40.98,40.92,40.98,32170.0,38.8718,38.9098,38.8529,38.9098,32170.0
2019-06-27 12:30:00,40.99,41.02,40.97,41.01,35117.0,38.9193,38.9478,38.9003,38.9383,35117.0
2019-06-27 12:40:00,41.01,41.02,40.98,41.01,6900.0,38.9383,38.9478,38.9098,38.9383,6900.0
2019-06-27 12:50:00,41.02,41.08,41.01,41.06,4875.0,38.9478,39.0048,38.9383,38.9858,4875.0
2019-06-27 13:00:00,41.06,41.11,41.05,41.08,18911.0,38.9858,39.0333,38.9763,39.0048,18911.0
2019-06-27 13:10:00,41.09,41.1,41.07,41.07,10843.0,39.0143,39.0238,38.9953,38.9953,10843.0
2019-06-27 13:20:00,41.08,41.12,41.08,41.11,7343.0,39.0048,39.0428,39.0048,39.0333,7343.0
2019-06-27 13:30:00,41.1,41.14,41.1,41.1,15804.0,39.0238,39.0617,39.0238,39.0238,15804.0
2019-06-27 13:40:00,41.11,41.12,41.08,41.09,14885.0,39.0333,39.0428,39.0048,39.0143,14885.0
2019-06-27 13:50:00,41.09,41.13,41.08,41.11,13753.0,39.0143,39.0523,39.0048,39.0333,13753.0
2019-06-27 14:00:00,41.1,41.15,41.1,41.13,13165.0,39.0238,39.0712,39.0238,39.0523,13165.0
2019-06-27 14:10:00,41.14,41.18,41.14,41.18,16785.0,39.0617,39.0997,39.0617,39.0997,16785.0
2019-06-27 14:20:00,41.18,41.2,41.15,41.16,17431.0,39.0997,39.1187,39.0712,39.0807,17431.0
2019-06-27 14:30:00,41.16,41.18,41.14,41.17,19983.0,39.0807,39.0997,39.0617,39.0902,19983.0
2019-06-27 14:40:00,41.18,41.2,41.16,41.18,24417.0,39.0997,39.1187,39.0807,39.0997,24417.0
2019-06-27 14:50:00,41.18,41.2,41.15,41.19,48922.0,39.0997,39.1187,39.0712,39.1092,48922.0
2019-06-27 15:00:00,41.19,41.22,41.16,41.17,41381.0,39.1092,39.1377,39.0807,39.0902,41381.0
2019-06-27 15:10:00,41.16,41.19,41.16,41.19,28851.0,39.0807,39.1092,39.0807,39.1092,28851.0
2019-06-27 15:20:00,41.19,41.2,41.16,41.18,37119.0,39.1092,39.1187,39.0807,39.0997,37119.0
2019-06-27 15:30:00,41.18,41.23,41.14,41.22,51050.0,39.0997,39.1472,39.0617,39.1377,51050.0
2019-06-27 15:40:00,41.21,41.23,41.19,41.2,127719.0,39.1282,39.1472,39.1092,39.1187,127719.0
2019-06-27 15:50:00,41.2,41.24,41.17,41.21,268826.0,39.1187,39.1567,39.0902,39.1282,268826.0
2019-06-28 09:30:00,41.31,41.59,41.27,41.59,107937.0,39.2232,39.489,39.1852,39.489,107937.0
2019-06-28 09:40:00,41.61,41.68,41.61,41.62,43726.0,39.508,39.5745,39.508,39.5175,43726.0
2019-06-28 09:50:00,41.62,41.64,41.48,41.62,65635.0,39.5175,39.5365,39.3846,39.5175,65635.0
2019-06-28 10:00:00,41.63,41.64,41.52,41.55,45067.0,39.527,39.5365,39.4225,39.451,45067.0
2019-06-28 10:10:00,41.55,41.65,41.54,41.64,61714.0,39.451,39.546,39.4415,39.5365,61714.0
2019-06-28 10:20:00,41.65,41.67,41.61,41.66,38168.0,39.546,39.565,39.508,39.5555,38168.0
2019-06-28 10:30:00,41.67,41.68,41.63,41.64,30841.0,39.565,39.5745,39.527,39.5365,30841.0
2019-06-28 10:40:00,41.64,41.64,41.57,41.57,24969.0,39.5365,39.5365,39.47,39.47,24969.0
2019-06-28 10:50:00,41.57,41.6,41.52,41.59,17123.0,39.47,39.4985,39.4225,39.489,17123.0
2019-06-28 11:00:00,41.59,41.62,41.58,41.61,11804.0,39.489,39.5175,39.4795,39.508,11804.0
2019-06-28 11:10:00,41.6,41.68,41.57,41.65,8854.0,39.4985,39.5745,39.47,39.546,8854.0
2019-06-28 11:20:00,41.65,41.72,41.65,41.7,10689.0,39.546,39.6124,39.546,39.5935,10689.0
2019-06-28 11:30:00,41.7,41.73,41.66,41.7,17313.0,39.5935,39.6219,39.5555,39.5935,17313.0
2019-06-28 11:40:00,41.7,41.74,41.69,41.7,11239.0,39.5935,39.6314,39.584,39.5935,11239.0
2019-06-28 11:50:00,41.7,41.74,41.7,41.71,5338.0,39.5935,39.6314,39.5935,39.603,5338.0
2019-06-28 12:00:00,41.71,41.75,41.7,41.72,13451.0,39.603,39.6409,39.5935,39.6124,13451.0
2019-06-28 12:10:00,41.72,41.75,41.71,41.74,7303.0,39.6124,39.6409,39.603,39.6314,7303.0
2019-06-28 12:20:00,41.74,41.79,41.74,41.76,16322.0,39.6314,39.6789,39.6314,39.6504,16322.0
2019-06-28 12:30:00,41.75,41.76,41.73,41.74,10845.0,39.6409,39.6504,39.6219,39.6314,10845.0
2019-06-28 12:40:00,41.75,41.77,41.71,41.76,18183.0,39.6409,39.6599,39.603,39.6504,18183.0
2019-06-28 12:50:00,41.76,41.79,41.74,41.79,9597.0,39.6504,39.6789,39.6314,39.6789,9597.0
2019-06-28 13:00:00,41.78,41.78,41.72,41.75,16825.0,39.6694,39.6694,39.6124,39.6409,16825.0
2019-06-28 13:10:00,41.74,41.74,41.7,41.71,13427.0,39.6314,39.6314,39.5935,39.603,13427.0
2019-06-28 13:20:00,41.71,41.71,41.68,41.68,6175.0,39.603,39.603,39.5745,39.5745,6175.0
2019-06-28 13:30:00,41.69,41.71,41.67,41.69,13290.0,39.584,39.603,39.565,39.584,13290.0
2019-06-28 13:40:00,41.69,41.71,41.67,41.68,20216.0,39.584,39.603,39.565,39.5745,20216.0
2019-06-28 13:50:00,41.68,41.68,41.64,41.67,12223.0,39.5745,39.5745,39.5365,39.565,12223.0
2019-06-28 14:00:00,41.66,41.69,41.65,41.69,17410.0,39.5555,39.584,39.546,39.584,17410.0
2019-06-28 14:10:00,41.69,41.72,41.68,41.69,6530.0,39.584,39.6124,39.5745,39.584,6530.0
2019-06-28 14:20:00,41.68,41.74,41.68,41.73,9157.0,39.5745,39.6314,39.5745,39.6219,9157.0
2019-06-28 14:30:00,41.73,41.77,41.72,41.74,9924.0,39.6219,39.6599,39.6124,39.6314,9924.0
2019-06-28 14:40:00,41.75,41.76,41.72,41.74,12418.0,39.6409,39.6504,39.6124,39.6314,12418.0
2019-06-28 14:50:00,41.74,41.75,41.69,41.7,10858.0,39.6314,39.6409,39.584,39.5935,10858.0
2019-06-28 15:00:00,41.71,41.73,41.69,41.72,30093.0,39.603,39.6219,39.584,39.6124,30093.0
2019-06-28 15:10:00,41.71,41.74,41.69,41.69,21874.0,39.603,39.6314,39.584,39.584,21874.0
2019-06-28 15:20:00,41.68,41.73,41.67,41.71,51117.0,39.5745,39.6219,39.565,39.603,51117.0
2019-06-28 15:30:00,41.7,41.74,41.66,41.69,70179.0,39.5935,39.6314,39.5555,39.584,70179.0
2019-06-28 15:40:00,41.7,41.71,41.63,41.69,133484.0,39.5935,39.603,39.527,39.584,133484.0
2019-06-28 15:50:00,41.7,41.75,41.64,41.68,603077.0,39.5935,39.6409,39.5365,39.5745,603077.0
2019-07-01 09:30:00,42.13,42.37,42.0,42.23,28957.0,40.0017,40.2296,39.8783,40.0967,28957.0
2019-07-01 09:40:00,42.25,42.34,42.18,42.19,35672.0,40.1157,40.2011,40.0492,40.0587,35672.0
2019-07-01 09:50:00,42.2,42.2,42.07,42.07,80644.0,40.0682,40.0682,39.9448,39.9448,80644.0
2019-07-01 10:00:00,42.09,42.13,42.02,42.07,50972.0,39.9638,40.0017,39.8973,39.9448,50972.0
2019-07-01 10:10:00,42.07,42.09,41.99,42.0,32373.0,39.9448,39.9638,39.8688,39.8783,32373.0
2019-07-01 10:20:00,42.0,42.06,41.98,42.0,31986.0,39.8783,39.9353,39.8593,39.8783,31986.0
2019-07-01 10:30:00,42.0,42.0,41.92,41.96,165184.0,39.8783,39.8783,39.8023,39.8403,165184.0
2019-07-01 10:40:00,41.97,42.04,41.97,41.99,258784.0,39.8498,39.9163,39.8498,39.8688,258784.0
2019-07-01 10:50:00,41.99,42.01,41.92,41.95,66866.0,39.8688,39.8878,39.8023,39.8308,66866.0
2019-07-01 11:00:00,41.96,41.97,41.87,41.89,279115.0,39.8403,39.8498,39.7549,39.7739,279115.0
2019-07-01 11:10:00,41.88,41.88,41.83,41.87,49071.0,39.7644,39.7644,39.7169,39.7549,49071.0
2019-07-01 11:20:00,41.87,41.9,41.84,41.89,30079.0,39.7549,39.7834,39.7264,39.7739,30079.0
2019-07-01 11:30:00,41.89,41.96,41.87,41.96,28634.0,39.7739,39.8403,39.7549,39.8403,28634.0
2019-07-01 11:40:00,41.96,41.96,41.89,41.91,44626.0,39.8403,39.8403,39.7739,39.7928,44626.0
2019-07-01 11:50:00,41.92,41.98,41.92,41.96,22079.0,39.8023,39.8593,39.8023,39.8403,22079.0
2019-07-01 12:00:00,41.96,42.02,41.96,42.01,112457.0,39.8403,39.8973,39.8403,39.8878,112457.0
2019-07-01 12:10:00,42.0,42.05,42.0,42.03,57429.0,39.8783,39.9258,39.8783,39.9068,57429.0
2019-07-01 12:20:00,42.03,42.03,41.96,41.97,31706.0,39.9068,39.9068,39.8403,39.8498,31706.0
2019-07-01 12:30:00,41.98,41.98,41.94,41.94,23155.0,39.8593,39.8593,39.8213,39.8213,23155.0
2019-07-01 12:40:00,41.94,42.0,41.94,41.97,30504.0,39.8213,39.8783,39.8213,39.8498,30504.0
2019-07-01 12:50:00,41.96,41.97,41.91,41.92,54756.0,39.8403,39.8498,39.7928,39.8023,54756.0
2019-07-01 13:00:00,41.92,41.96,41.91,41.93,21106.0,39.8023,39.8403,39.7928,39.8118,21106.0
2019-07-01 13:10:00,41.94,41.96,41.85,41.86,39128.0,39.8213,39.8403,39.7359,39.7454,39128.0
2019-07-01 13:20:00,41.86,41.88,41.83,41.84,266166.0,39.7454,39.7644,39.7169,39.7264,266166.0
2019-07-01 13:30:00,41.84,41.84,41.76,41.78,213726.0,39.7264,39.7264,39.6504,39.6694,213726.0
2019-07-01 13:40:00,41.78,41.8,41.74,41.79,86520.0,39.6694,39.6884,39.6314,39.6789,86520.0
2019-07-01 13:50:00,41.79,41.81,41.77,41.78,261704.0,39.6789,39.6979,39.6599,39.6694,261704.0
2019-07-01 14:00:00,41.78,41.79,41.7,41.72,161406.0,39.6694,39.6789,39.5935,39.6124,161406.0
2019-07-01 14:10:00,41.72,41.81,41.71,41.78,42014.0,39.6124,39.6979,39.603,39.6694,42014.0
2019-07-01 14:20:00,41.78,41.78,41.72,41.73,28315.0,39.6694,39.6694,39.6124,39.6219,28315.0
2019-07-01 14:30:00,41.72,41.82,41.72,41.8,38872.0,39.6124,39.7074,39.6124,39.6884,38872.0
2019-07-01 14:40:00,41.81,41.85,41.8,41.81,33411.0,39.6979,39.7359,39.6884,39.6979,33411.0
2019-07-01 14:50:00,41.81,41.83,41.8,41.82,31442.0,39.6979,39.7169,39.6884,39.7074,31442.0
2019-07-01 15:00:00,41.81,41.88,41.81,41.88,42184.0,39.6979,39.7644,39.6979,39.7644,42184.0
2019-07-01 15:10:00,41.87,41.96,41.87,41.92,69930.0,39.7549,39.8403,39.7549,39.8023,69930.0
2019-07-01 15:20:00,41.92,41.96,41.9,41.91,47619.0,39.8023,39.8403,39.7834,39.7928,47619.0
2019-07-01 15:30:00,41.91,41.95,41.91,41.94,221840.0,39.7928,39.8308,39.7928,39.8213,221840.0
2019-07-01 15:40:00,41.94,41.98,41.91,41.97,71189.0,39.8213,39.8593,39.7928,39.8498,71189.0
2019-07-01 15:50:00,41.98,42.06,41.96,42.02,286792.0,39.8593,39.9353,39.8403,39.8973,286792.0
2019-07-02 09:30:00,41.97,42.02,41.85,41.95,20373.0,39.8498,39.8973,39.7359,39.8308,20373.0
2019-07-02 09:40:00,41.94,41.97,41.67,41.72,416107.0,39.8213,39.8498,39.565,39.6124,416107.0
2019-07-02 09:50:00,41.72,41.88,41.71,41.78,40460.0,39.6124,39.7644,39.603,39.6694,40460.0
2019-07-02 10:00:00,41.78,41.9,41.76,41.89,60888.0,39.6694,39.7834,39.6504,39.7739,60888.0
2019-07-02 10:10:00,41.91,41.93,41.87,41.9,41160.0,39.7928,39.8118,39.7549,39.7834,41160.0
2019-07-02 10:20:00,41.9,41.92,41.83,41.89,31613.0,39.7834,39.8023,39.7169,39.7739,31613.0
2019-07-02 10:30:00,41.89,41.92,41.87,41.89,46497.0,39.7739,39.8023,39.7549,39.7739,46497.0
2019-07-02 10:40:00,41.89,41.9,41.85,41.86,45959.0,39.7739,39.7834,39.7359,39.7454,45959.0
2019-07-02 10:50:00,41.86,41.93,41.86,41.89,12519.0,39.7454,39.8118,39.7454,39.7739,12519.0
2019-07-02 11:00:00,41.9,41.91,41.86,41.88,15001.0,39.7834,39.7928,39.7454,39.7644,15001.0
2019-07-02 11:10:00,41.88,41.89,41.8,41.81,15596.0,39.7644,39.7739,39.6884,39.6979,15596.0
2019-07-02 11:20:00,41.8,41.84,41.78,41.82,16897.0,39.6884,39.7264,39.6694,39.7074,16897.0
2019-07-02 11:30:00,41.83,41.83,41.78,41.78,17493.0,39.7169,39.7169,39.6694,39.6694,17493.0
2019-07-02 11:40:00,41.78,41.83,41.75,41.82,28559.0,39.6694,39.7169,39.6409,39.7074,28559.0
2019-07-02 11:50:00,41.82,41.83,41.79,41.81,19789.0,39.7074,39.7169,39.6789,39.6979,19789.0
2019-07-02 12:00:00,41.81,41.86,41.8,41.84,17668.0,39.6979,39.7454,39.6884,39.7264,17668.0
2019-07-02 12:10:00,41.85,41.87,41.83,41.85,17323.0,39.7359,39.7549,39.7169,39.7359,17323.0
2019-07-02 12:20:00,41.85,41.86,41.79,41.8,17397.0,39.7359,39.7454,39.6789,39.6884,17397.0
2019-07-02 12:30:00,41.8,41.84,41.8,41.84,21685.0,39.6884,39.7264,39.6884,39.7264,21685.0
2019-07-02 12:40:00,41.83,41.84,41.77,41.79,27639.0,39.7169,39.7264,39.6599,39.6789,27639.0
2019-07-02 12:50:00,41.78,41.8,41.71,41.72,28702.0,39.6694,39.6884,39.603,39.6124,28702.0
2019-07-02 13:00:00,41.73,41.76,41.72,41.76,22942.0,39.6219,39.6504,39.6124,39.6504,22942.0
2019-07-02 13:10:00,41.76,41.78,41.71,41.73,28906.0,39.6504,39.6694,39.603,39.6219,28906.0
2019-07-02 13:20:00,41.73,41.76,41.73,41.75,50704.0,39.6219,39.6504,39.6219,39.6409,50704.0
2019-07-02 13:30:00,41.75,41.75,41.71,41.73,26997.0,39.6409,39.6409,39.603,39.6219,26997.0
2019-07-02 13:40:00,41.72,41.75,41.7,41.74,73244.0,39.6124,39.6409,39.5935,39.6314,73244.0
2019-07-02 13:50:00,41.74,41.75,41.7,41.72,30823.0,39.6314,39.6409,39.5935,39.6124,30823.0
2019-07-02 14:00:00,41.72,41.76,41.71,41.76,38936.0,39.6124,39.6504,39.603,39.6504,38936.0
2019-07-02 14:10:00,41.76,41.85,41.75,41.83,43672.0,39.6504,39.7359,39.6409,39.7169,43672.0
2019-07-02 14:20:00,41.83,41.84,41.81,41.83,18038.0,39.7169,39.7264,39.6979,39.7169,18038.0
2019-07-02 14:30:00,41.82,41.85,41.79,41.79,56140.0,39.7074,39.7359,39.6789,39.6789,56140.0
2019-07-02 14:40:00,41.79,41.83,41.77,41.82,71345.0,39.6789,39.7169,39.6599,39.7074,71345.0
2019-07-02 14:50:00,41.83,41.83,41.74,41.76,32412.0,39.7169,39.7169,39.6314,39.6504,32412.0
2019-07-02 15:00:00,41.76,41.84,41.75,41.84,29855.0,39.6504,39.7264,39.6409,39.7264,29855.0
2019-07-02 15:10:00,41.84,41.86,41.8,41.86,42899.0,39.7264,39.7454,39.6884,39.7454,42899.0
2019-07-02 15:20:00,41.86,41.88,41.83,41.83,64602.0,39.7454,39.7644,39.7169,39.7169,64602.0
2019-07-02 15:30:00,41.84,41.93,41.84,41.92,51803.0,39.7264,39.8118,39.7264,39.8023,51803.0
2019-07-02 15:40:00,41.93,41.93,41.89,41.9,86834.0,39.8118,39.8118,39.7739,39.7834,86834.0
2019-07-02 15:50:00,41.9,42.0,41.89,42.0,281494.0,39.7834,39.8783,39.7739,39.8783,281494.0
2019-07-03 09:30:00,42.18,42.18,42.04,42.06,88133.0,40.0492,40.0492,39.9163,39.9353,88133.0
2019-07-03 09:40:00,42.06,42.08,41.96,42.02,57458.0,39.9353,39.9543,39.8403,39.8973,57458.0
2019-07-03 09:50:00,42.02,42.11,42.01,42.08,21817.0,39.8973,39.9827,39.8878,39.9543,21817.0
2019-07-03 10:00:00,42.08,42.11,42.05,42.11,25925.0,39.9543,39.9827,39.9258,39.9827,25925.0
2019-07-03 10:10:00,42.11,42.15,42.06,42.15,37954.0,39.9827,40.0207,39.9353,40.0207,37954.0
2019-07-03 10:20:00,42.17,42.21,42.15,42.21,45435.0,40.0397,40.0777,40.0207,40.0777,45435.0
2019-07-03 10:30:00,42.2,42.27,42.2,42.27,101110.0,40.0682,40.1347,40.0682,40.1347,101110.0
2019-07-03 10:40:00,42.26,42.29,42.24,42.25,51774.0,40.1252,40.1537,40.1062,40.1157,51774.0
2019-07-03 10:50:00,42.25,42.25,42.13,42.13,67075.0,40.1157,40.1157,40.0017,40.0017,67075.0
2019-07-03 11:00:00,42.14,42.15,42.09,42.1,21052.0,40.0112,40.0207,39.9638,39.9733,21052.0
2019-07-03 11:10:00,42.11,42.13,42.08,42.13,39908.0,39.9827,40.0017,39.9543,40.0017,39908.0
2019-07-03 11:20:00,42.12,42.15,42.08,42.14,36709.0,39.9922,40.0207,39.9543,40.0112,36709.0
2019-07-03 11:30:00,42.15,42.24,42.14,42.23,40207.0,40.0207,40.1062,40.0112,40.0967,40207.0
2019-07-03 11:40:00,42.23,42.33,42.23,42.3,65139.0,40.0967,40.1916,40.0967,40.1631,65139.0
2019-07-03 11:50:00,42.3,42.3,42.24,42.26,89935.0,40.1631,40.1631,40.1062,40.1252,89935.0
2019-07-03 12:00:00,42.26,42.29,42.25,42.29,43614.0,40.1252,40.1537,40.1157,40.1537,43614.0
2019-07-03 12:10:00,42.29,42.32,42.27,42.28,47955.0,40.1537,40.1821,40.1347,40.1442,47955.0
2019-07-03 12:20:00,42.28,42.3,42.25,42.3,45153.0,40.1442,40.1631,40.1157,40.1631,45153.0
2019-07-03 12:30:00,42.29,42.36,42.28,42.36,80637.0,40.1537,40.2201,40.1442,40.2201,80637.0
2019-07-03 12:40:00,42.37,42.4,42.33,42.34,134762.0,40.2296,40.2581,40.1916,40.2011,134762.0
2019-07-03 12:50:00,42.34,42.38,42.3,42.33,189355.0,40.2011,40.2391,40.1631,40.1916,189355.0
2019-07-05 09:30:00,42.12,42.2,41.99,42.04,58014.0,39.9922,40.0682,39.8688,39.9163,58014.0
2019-07-05 09:40:00,42.05,42.05,41.9,41.93,77764.0,39.9258,39.9258,39.7834,39.8118,77764.0
2019-07-05 09:50:00,41.93,42.0,41.92,41.96,303644.0,39.8118,39.8783,39.8023,39.8403,303644.0
2019-07-05 10:00:00,41.96,42.0,41.89,41.89,24123.0,39.8403,39.8783,39.7739,39.7739,24123.0
2019-07-05 10:10:00,41.87,41.88,41.77,41.83,37682.0,39.7549,39.7644,39.6599,39.7169,37682.0
2019-07-05 10:20:00,41.84,41.84,41.77,41.77,37991.0,39.7264,39.7264,39.6599,39.6599,37991.0
2019-07-05 10:30:00,41.78,41.78,41.69,41.69,35635.0,39.6694,39.6694,39.584,39.584,35635.0
2019-07-05 10:40:00,41.68,41.69,41.61,41.68,22379.0,39.5745,39.584,39.508,39.5745,22379.0
2019-07-05 10:50:00,41.69,41.75,41.68,41.73,17710.0,39.584,39.6409,39.5745,39.6219,17710.0
2019-07-05 11:00:00,41.75,41.77,41.71,41.76,18979.0,39.6409,39.6599,39.603,39.6504,18979.0
2019-07-05 11:10:00,41.77,41.82,41.76,41.81,20014.0,39.6599,39.7074,39.6504,39.6979,20014.0
2019-07-05 11:20:00,41.81,41.83,41.79,41.83,54659.0,39.6979,39.7169,39.6789,39.7169,54659.0
2019-07-05 11:30:00,41.82,41.88,41.81,41.88,20643.0,39.7074,39.7644,39.6979,39.7644,20643.0
2019-07-05 11:40:00,41.87,41.87,41.75,41.81,26598.0,39.7549,39.7549,39.6409,39.6979,26598.0
2019-07-05 11:50:00,41.82,41.86,41.82,41.86,16235.0,39.7074,39.7454,39.7074,39.7454,16235.0
2019-07-05 12:00:00,41.88,41.89,41.84,41.88,28310.0,39.7644,39.7739,39.7264,39.7644,28310.0
2019-07-05 12:10:00,41.89,41.98,41.89,41.98,31606.0,39.7739,39.8593,39.7739,39.8593,31606.0
2019-07-05 12:20:00,41.97,41.97,41.93,41.94,6799.0,39.8498,39.8498,39.8118,39.8213,6799.0
2019-07-05 12:30:00,41.94,41.99,41.94,41.99,17624.0,39.8213,39.8688,39.8213,39.8688,17624.0
2019-07-05 12:40:00,41.98,41.99,41.96,41.96,19687.0,39.8593,39.8688,39.8403,39.8403,19687.0
2019-07-05 12:50:00,41.96,42.0,41.96,41.98,11151.0,39.8403,39.8783,39.8403,39.8593,11151.0
2019-07-05 13:00:00,41.98,42.0,41.97,41.98,7897.0,39.8593,39.8783,39.8498,39.8593,7897.0
2019-07-05 13:10:00,41.98,41.98,41.96,41.96,5800.0,39.8593,39.8593,39.8403,39.8403,5800.0
2019-07-05 13:20:00,41.96,41.97,41.94,41.94,12622.0,39.8403,39.8498,39.8213,39.8213,12622.0
2019-07-05 13:30:00,41.95,42.01,41.95,42.0,11493.0,39.8308,39.8878,39.8308,39.8783,11493.0
2019-07-05 13:40:00,42.0,42.01,41.98,42.0,12477.0,39.8783,39.8878,39.8593,39.8783,12477.0
2019-07-05 13:50:00,42.01,42.04,42.01,42.03,13594.0,39.8878,39.9163,39.8878,39.9068,13594.0
2019-07-05 14:00:00,42.04,42.09,42.04,42.06,10416.0,39.9163,39.9638,39.9163,39.9353,10416.0
2019-07-05 14:10:00,42.06,42.06,41.98,42.0,26286.0,39.9353,39.9353,39.8593,39.8783,26286.0
2019-07-05 14:20:00,42.0,42.01,41.95,41.96,23085.0,39.8783,39.8878,39.8308,39.8403,23085.0
2019-07-05 14:30:00,41.96,42.01,41.96,41.99,9000.0,39.8403,39.8878,39.8403,39.8688,9000.0
2019-07-05 14:40:00,41.99,42.03,41.98,42.02,10900.0,39.8688,39.9068,39.8593,39.8973,10900.0
2019-07-05 14:50:00,42.03,42.03,41.99,42.0,41250.0,39.9068,39.9068,39.8688,39.8783,41250.0
2019-07-05 15:00:00,42.0,42.02,41.96,42.02,23301.0,39.8783,39.8973,39.8403,39.8973,23301.0
2019-07-05 15:10:00,42.02,42.04,41.99,42.02,12540.0,39.8973,39.9163,39.8688,39.8973,12540.0
2019-07-05 15:20:00,42.02,42.07,42.02,42.07,16547.0,39.8973,39.9448,39.8973,39.9448,16547.0
2019-07-05 15:30:00,42.08,42.09,42.01,42.02,26361.0,39.9543,39.9638,39.8878,39.8973,26361.0
2019-07-05 15:40:00,42.02,42.02,41.99,42.01,25626.0,39.8973,39.8973,39.8688,39.8878,25626.0
2019-07-05 15:50:00,42.0,42.07,41.98,42.07,142509.0,39.8783,39.9448,39.8593,39.9448,142509.0
2019-07-08 09:30:00,41.93,42.02,41.87,41.93,72651.0,39.8118,39.8973,39.7549,39.8118,72651.0
2019-07-08 09:40:00,41.93,41.99,41.93,41.97,27436.0,39.8118,39.8688,39.8118,39.8498,27436.0
2019-07-08 09:50:00,42.0,42.06,41.95,41.96,21371.0,39.8783,39.9353,39.8308,39.8403,21371.0
2019-07-08 10:00:00,41.96,42.08,41.96,42.05,104564.0,39.8403,39.9543,39.8403,39.9258,104564.0
2019-07-08 10:10:00,42.05,42.12,42.03,42.05,35694.0,39.9258,39.9922,39.9068,39.9258,35694.0
2019-07-08 10:20:00,42.06,42.07,41.95,41.95,39080.0,39.9353,39.9448,39.8308,39.8308,39080.0
2019-07-08 10:30:00,41.95,41.95,41.89,41.95,30838.0,39.8308,39.8308,39.7739,39.8308,30838.0
2019-07-08 10:40:00,41.96,41.98,41.93,41.95,13165.0,39.8403,39.8593,39.8118,39.8308,13165.0
2019-07-08 10:50:00,41.95,41.95,41.88,41.92,15416.0,39.8308,39.8308,39.7644,39.8023,15416.0
2019-07-08 11:00:00,41.93,41.95,41.87,41.87,12385.0,39.8118,39.8308,39.7549,39.7549,12385.0
2019-07-08 11:10:00,41.87,41.91,41.84,41.91,35243.0,39.7549,39.7928,39.7264,39.7928,35243.0
2019-07-08 11:20:00,41.93,41.93,41.78,41.8,288344.0,39.8118,39.8118,39.6694,39.6884,288344.0
2019-07-08 11:30:00,41.79,41.84,41.77,41.81,40597.0,39.6789,39.7264,39.6599,39.6979,40597.0
2019-07-08 11:40:00,41.81,41.88,41.81,41.87,26763.0,39.6979,39.7644,39.6979,39.7549,26763.0
2019-07-08 11:50:00,41.87,41.87,41.84,41.85,10485.0,39.7549,39.7549,39.7264,39.7359,10485.0
2019-07-08 12:00:00,41.85,41.85,41.81,41.82,64593.0,39.7359,39.7359,39.6979,39.7074,64593.0
2019-07-08 12:10:00,41.82,41.83,41.78,41.81,10969.0,39.7074,39.7169,39.6694,39.6979,10969.0
2019-07-08 12:20:00,41.81,41.81,41.77,41.8,70980.0,39.6979,39.6979,39.6599,39.6884,70980.0
2019-07-08 12:30:00,41.8,41.86,41.8,41.83,13230.0,39.6884,39.7454,39.6884,39.7169,13230.0
2019-07-08 12:40:00,41.82,41.82,41.79,41.81,8809.0,39.7074,39.7074,39.6789,39.6979,8809.0
2019-07-08 12:50:00,41.82,41.83,41.8,41.82,10032.0,39.7074,39.7169,39.6884,39.7074,10032.0
2019-07-08 13:00:00,41.82,41.85,41.82,41.84,8105.0,39.7074,39.7359,39.7074,39.7264,8105.0
2019-07-08 13:10:00,41.84,41.85,41.83,41.84,8038.0,39.7264,39.7359,39.7169,39.7264,8038.0
2019-07-08 13:20:00,41.84,41.91,41.83,41.91,50600.0,39.7264,39.7928,39.7169,39.7928,50600.0
2019-07-08 13:30:00,41.92,41.94,41.89,41.9,23933.0,39.8023,39.8213,39.7739,39.7834,23933.0
2019-07-08 13:40:00,41.9,41.9,41.85,41.88,11210.0,39.7834,39.7834,39.7359,39.7644,11210.0
2019-07-08 13:50:00,41.88,41.9,41.87,41.88,76817.0,39.7644,39.7834,39.7549,39.7644,76817.0
2019-07-08 14:00:00,41.87,41.88,41.86,41.88,12055.0,39.7549,39.7644,39.7454,39.7644,12055.0
2019-07-08 14:10:00,41.88,41.88,41.85,41.85,9890.0,39.7644,39.7644,39.7359,39.7359,9890.0
2019-07-08 14:20:00,41.86,41.88,41.83,41.88,30379.0,39.7454,39.7644,39.7169,39.7644,30379.0
2019-07-08 14:30:00,41.89,41.9,41.87,41.88,8441.0,39.7739,39.7834,39.7549,39.7644,8441.0
2019-07-08 14:40:00,41.88,41.88,41.84,41.86,12016.0,39.7644,39.7644,39.7264,39.7454,12016.0
2019-07-08 14:50:00,41.86,41.87,41.83,41.86,11548.0,39.7454,39.7549,39.7169,39.7454,11548.0
2019-07-08 15:00:00,41.86,41.89,41.85,41.88,41438.0,39.7454,39.7739,39.7359,39.7644,41438.0
2019-07-08 15:10:00,41.88,41.91,41.85,41.86,18810.0,39.7644,39.7928,39.7359,39.7454,18810.0
2019-07-08 15:20:00,41.86,41.88,41.84,41.86,44351.0,39.7454,39.7644,39.7264,39.7454,44351.0
2019-07-08 15:30:00,41.87,41.89,41.84,41.89,50252.0,39.7549,39.7739,39.7264,39.7739,50252.0
2019-07-08 15:40:00,41.89,41.93,41.88,41.93,52788.0,39.7739,39.8118,39.7644,39.8118,52788.0
2019-07-08 15:50:00,41.93,41.94,41.89,41.9,144443.0,39.8118,39.8213,39.7739,39.7834,144443.0
2019-07-09 09:30:00,41.77,41.87,41.71,41.82,34279.0,39.6599,39.7549,39.603,39.7074,34279.0
2019-07-09 09:40:00,41.84,41.85,41.75,41.77,9300.0,39.7264,39.7359,39.6409,39.6599,9300.0
2019-07-09 09:50:00,41.77,41.78,41.7,41.7,24577.0,39.6599,39.6694,39.5935,39.5935,24577.0
2019-07-09 10:00:00,41.7,41.73,41.62,41.63,37955.0,39.5935,39.6219,39.5175,39.527,37955.0
2019-07-09 10:10:00,41.62,41.63,41.45,41.49,47029.0,39.5175,39.527,39.3561,39.3941,47029.0
2019-07-09 10:20:00,41.48,41.51,41.47,41.49,38848.0,39.3846,39.4131,39.3751,39.3941,38848.0
2019-07-09 10:30:00,41.48,41.57,41.47,41.57,26901.0,39.3846,39.47,39.3751,39.47,26901.0
2019-07-09 10:40:00,41.58,41.61,41.56,41.61,15020.0,39.4795,39.508,39.4605,39.508,15020.0
2019-07-09 10:50:00,41.6,41.67,41.59,41.62,15714.0,39.4985,39.565,39.489,39.5175,15714.0
2019-07-09 11:00:00,41.61,41.65,41.56,41.59,19348.0,39.508,39.546,39.4605,39.489,19348.0
2019-07-09 11:10:00,41.59,41.6,41.57,41.6,11498.0,39.489,39.4985,39.47,39.4985,11498.0
2019-07-09 11:20:00,41.6,41.62,41.53,41.55,14029.0,39.4985,39.5175,39.432,39.451,14029.0
2019-07-09 11:30:00,41.54,41.6,41.53,41.57,11716.0,39.4415,39.4985,39.432,39.47,11716.0
2019-07-09 11:40:00,41.57,41.6,41.55,41.6,11022.0,39.47,39.4985,39.451,39.4985,11022.0
2019-07-09 11:50:00,41.6,41.64,41.57,41.64,26387.0,39.4985,39.5365,39.47,39.5365,26387.0
2019-07-09 12:00:00,41.64,41.67,41.61,41.61,11325.0,39.5365,39.565,39.508,39.508,11325.0
2019-07-09 12:10:00,41.6,41.65,41.6,41.64,6796.0,39.4985,39.546,39.4985,39.5365,6796.0
2019-07-09 12:20:00,41.64,41.66,41.62,41.65,10426.0,39.5365,39.5555,39.5175,39.546,10426.0
2019-07-09 12:30:00,41.65,41.67,41.65,41.65,7995.0,39.546,39.565,39.546,39.546,7995.0
2019-07-09 12:40:00,41.65,41.66,41.61,41.64,8000.0,39.546,39.5555,39.508,39.5365,8000.0
2019-07-09 12:50:00,41.63,41.67,41.62,41.62,14619.0,39.527,39.565,39.5175,39.5175,14619.0
2019-07-09 13:00:00,41.62,41.64,41.6,41.63,16467.0,39.5175,39.5365,39.4985,39.527,16467.0
2019-07-09 13:10:00,41.62,41.62,41.6,41.61,6248.0,39.5175,39.5175,39.4985,39.508,6248.0
2019-07-09 13:20:00,41.62,41.62,41.59,41.62,9479.0,39.5175,39.5175,39.489,39.5175,9479.0
2019-07-09 13:30:00,41.62,41.62,41.55,41.55,6400.0,39.5175,39.5175,39.451,39.451,6400.0
2019-07-09 13:40:00,41.55,41.58,41.52,41.53,12901.0,39.451,39.4795,39.4225,39.432,12901.0
2019-07-09 13:50:00,41.52,41.53,41.5,41.5,27278.0,39.4225,39.432,39.4036,39.4036,27278.0
2019-07-09 14:00:00,41.5,41.52,41.48,41.5,11877.0,39.4036,39.4225,39.3846,39.4036,11877.0
2019-07-09 14:10:00,41.5,41.57,41.5,41.57,12497.0,39.4036,39.47,39.4036,39.47,12497.0
2019-07-09 14:20:00,41.57,41.58,41.51,41.52,12487.0,39.47,39.4795,39.4131,39.4225,12487.0
2019-07-09 14:30:00,41.51,41.51,41.47,41.48,19698.0,39.4131,39.4131,39.3751,39.3846,19698.0
2019-07-09 14:40:00,41.48,41.49,41.45,41.46,70958.0,39.3846,39.3941,39.3561,39.3656,70958.0
2019-07-09 14:50:00,41.46,41.51,41.46,41.51,49998.0,39.3656,39.4131,39.3656,39.4131,49998.0
2019-07-09 15:00:00,41.51,41.55,41.5,41.55,44486.0,39.4131,39.451,39.4036,39.451,44486.0
2019-07-09 15:10:00,41.55,41.57,41.53,41.55,43989.0,39.451,39.47,39.432,39.451,43989.0
2019-07-09 15:20:00,41.55,41.55,41.52,41.54,50315.0,39.451,39.451,39.4225,39.4415,50315.0
2019-07-09 15:30:00,41.54,41.58,41.53,41.55,97643.0,39.4415,39.4795,39.432,39.451,97643.0
2019-07-09 15:40:00,41.55,41.59,41.55,41.58,106555.0,39.451,39.489,39.451,39.4795,106555.0
2019-07-09 15:50:00,41.58,41.64,41.58,41.62,274760.0,39.4795,39.5365,39.4795,39.5175,274760.0
2019-07-10 09:30:00,41.92,42.0,41.84,41.84,100285.0,39.8023,39.8783,39.7264,39.7264,100285.0
2019-07-10 09:40:00,41.75,41.77,41.72,41.73,12706.0,39.6409,39.6599,39.6124,39.6219,12706.0
2019-07-10 09:50:00,41.71,41.74,41.64,41.71,45067.0,39.603,39.6314,39.5365,39.603,45067.0
2019-07-10 10:00:00,41.71,41.72,41.58,41.58,55560.0,39.603,39.6124,39.4795,39.4795,55560.0
2019-07-10 10:10:00,41.58,41.65,41.57,41.63,30799.0,39.4795,39.546,39.47,39.527,30799.0
2019-07-10 10:20:00,41.63,41.64,41.51,41.54,43591.0,39.527,39.5365,39.4131,39.4415,43591.0
2019-07-10 10:30:00,41.53,41.64,41.53,41.61,16709.0,39.432,39.5365,39.432,39.508,16709.0
2019-07-10 10:40:00,41.6,41.65,41.56,41.59,28235.0,39.4985,39.546,39.4605,39.489,28235.0
2019-07-10 10:50:00,41.6,41.68,41.56,41.64,14280.0,39.4985,39.5745,39.4605,39.5365,14280.0
2019-07-10 11:00:00,41.65,41.68,41.62,41.62,17698.0,39.546,39.5745,39.5175,39.5175,17698.0
2019-07-10 11:10:00,41.62,41.64,41.57,41.59,7251.0,39.5175,39.5365,39.47,39.489,7251.0
2019-07-10 11:20:00,41.58,41.65,41.57,41.63,15048.0,39.4795,39.546,39.47,39.527,15048.0
2019-07-10 11:30:00,41.64,41.66,41.56,41.57,14059.0,39.5365,39.5555,39.4605,39.47,14059.0
2019-07-10 11:40:00,41.57,41.65,41.57,41.64,13699.0,39.47,39.546,39.47,39.5365,13699.0
2019-07-10 11:50:00,41.64,41.69,41.64,41.68,13279.0,39.5365,39.584,39.5365,39.5745,13279.0
2019-07-10 12:00:00,41.69,41.75,41.69,41.71,19083.0,39.584,39.6409,39.584,39.603,19083.0
2019-07-10 12:10:00,41.7,41.73,41.69,41.7,11600.0,39.5935,39.6219,39.584,39.5935,11600.0
2019-07-10 12:20:00,41.7,41.74,41.69,41.73,11662.0,39.5935,39.6314,39.584,39.6219,11662.0
2019-07-10 12:30:00,41.74,41.77,41.71,41.77,15999.0,39.6314,39.6599,39.603,39.6599,15999.0
2019-07-10 12:40:00,41.77,41.82,41.77,41.81,34488.0,39.6599,39.7074,39.6599,39.6979,34488.0
2019-07-10 12:50:00,41.81,41.82,41.77,41.78,15037.0,39.6979,39.7074,39.6599,39.6694,15037.0
2019-07-10 13:00:00,41.79,41.79,41.76,41.76,9897.0,39.6789,39.6789,39.6504,39.6504,9897.0
2019-07-10 13:10:00,41.76,41.8,41.75,41.79,14057.0,39.6504,39.6884,39.6409,39.6789,14057.0
2019-07-10 13:20:00,41.82,41.83,41.77,41.77,11174.0,39.7074,39.7169,39.6599,39.6599,11174.0
2019-07-10 13:30:00,41.77,41.8,41.76,41.76,10556.0,39.6599,39.6884,39.6504,39.6504,10556.0
2019-07-10 13:40:00,41.75,41.77,41.73,41.76,16209.0,39.6409,39.6599,39.6219,39.6504,16209.0
2019-07-10 13:50:00,41.75,41.75,41.73,41.75,9172.0,39.6409,39.6409,39.6219,39.6409,9172.0
2019-07-10 14:00:00,41.75,41.8,41.75,41.76,17729.0,39.6409,39.6884,39.6409,39.6504,17729.0
2019-07-10 14:10:00,41.77,41.81,41.76,41.8,22206.0,39.6599,39.6979,39.6504,39.6884,22206.0
2019-07-10 14:20:00,41.8,41.82,41.77,41.77,30427.0,39.6884,39.7074,39.6599,39.6599,30427.0
2019-07-10 14:30:00,41.77,41.81,41.77,41.78,12609.0,39.6599,39.6979,39.6599,39.6694,12609.0
2019-07-10 14:40:00,41.77,41.79,41.74,41.78,28335.0,39.6599,39.6789,39.6314,39.6694,28335.0
2019-07-10 14:50:00,41.79,41.81,41.78,41.8,127040.0,39.6789,39.6979,39.6694,39.6884,127040.0
2019-07-10 15:00:00,41.79,41.81,41.78,41.8,31050.0,39.6789,39.6979,39.6694,39.6884,31050.0
2019-07-10 15:10:00,41.8,41.83,41.79,41.79,30586.0,39.6884,39.7169,39.6789,39.6789,30586.0
2019-07-10 15:20:00,41.79,41.83,41.79,41.83,17904.0,39.6789,39.7169,39.6789,39.7169,17904.0
2019-07-10 15:30:00,41.84,41.88,41.82,41.84,43965.0,39.7264,39.7644,39.7074,39.7264,43965.0
2019-07-10 15:40:00,41.83,41.84,41.8,41.82,47478.0,39.7169,39.7264,39.6884,39.7074,47478.0
2019-07-10 15:50:00,41.81,41.83,41.78,41.79,77845.0,39.6979,39.7169,39.6694,39.6789,77845.0
2019-07-11 09:30:00,41.78,41.9,41.77,41.82,16441.0,39.6694,39.7834,39.6599,39.7074,16441.0
2019-07-11 09:40:00,41.79,41.82,41.72,41.76,12502.0,39.6789,39.7074,39.6124,39.6504,12502.0
2019-07-11 09:50:00,41.76,41.77,41.64,41.65,153655.0,39.6504,39.6599,39.5365,39.546,153655.0
2019-07-11 10:00:00,41.65,41.68,41.53,41.53,41809.0,39.546,39.5745,39.432,39.432,41809.0
2019-07-11 10:10:00,41.52,41.52,41.46,41.49,98256.0,39.4225,39.4225,39.3656,39.3941,98256.0
2019-07-11 10:20:00,41.49,41.54,41.47,41.47,111532.0,39.3941,39.4415,39.3751,39.3751,111532.0
2019-07-11 10:30:00,41.47,41.48,41.4,41.46,119083.0,39.3751,39.3846,39.3086,39.3656,119083.0
2019-07-11 10:40:00,41.46,41.52,41.45,41.51,115416.0,39.3656,39.4225,39.3561,39.4131,115416.0
2019-07-11 10:50:00,41.51,41.52,41.43,41.45,95665.0,39.4131,39.4225,39.3371,39.3561,95665.0
2019-07-11 11:00:00,41.44,41.47,41.4,41.46,69649.0,39.3466,39.3751,39.3086,39.3656,69649.0
2019-07-11 11:10:00,41.45,41.53,41.43,41.52,98771.0,39.3561,39.432,39.3371,39.4225,98771.0
2019-07-11 11:20:00,41.53,41.61,41.51,41.61,92914.0,39.432,39.508,39.4131,39.508,92914.0
2019-07-11 11:30:00,41.61,41.64,41.58,41.62,97674.0,39.508,39.5365,39.4795,39.5175,97674.0
2019-07-11 11:40:00,41.62,41.7,41.6,41.7,85526.0,39.5175,39.5935,39.4985,39.5935,85526.0
2019-07-11 11:50:00,41.7,41.72,41.68,41.71,80100.0,39.5935,39.6124,39.5745,39.603,80100.0
2019-07-11 12:00:00,41.7,41.76,41.7,41.74,58925.0,39.5935,39.6504,39.5935,39.6314,58925.0
2019-07-11 12:10:00,41.74,41.76,41.71,41.75,44201.0,39.6314,39.6504,39.603,39.6409,44201.0
2019-07-11 12:20:00,41.75,41.78,41.75,41.77,22554.0,39.6409,39.6694,39.6409,39.6599,22554.0
2019-07-11 12:30:00,41.76,41.78,41.75,41.75,17035.0,39.6504,39.6694,39.6409,39.6409,17035.0
2019-07-11 12:40:00,41.78,41.78,41.74,41.74,7262.0,39.6694,39.6694,39.6314,39.6314,7262.0
2019-07-11 12:50:00,41.73,41.74,41.71,41.74,5142.0,39.6219,39.6314,39.603,39.6314,5142.0
2019-07-11 13:00:00,41.75,41.75,41.65,41.65,48943.0,39.6409,39.6409,39.546,39.546,48943.0
2019-07-11 13:10:00,41.64,41.65,41.61,41.63,22017.0,39.5365,39.546,39.508,39.527,22017.0
2019-07-11 13:20:00,41.64,41.64,41.54,41.54,14698.0,39.5365,39.5365,39.4415,39.4415,14698.0
2019-07-11 13:30:00,41.55,41.58,41.52,41.55,37379.0,39.451,39.4795,39.4225,39.451,37379.0
2019-07-11 13:40:00,41.55,41.57,41.52,41.52,16609.0,39.451,39.47,39.4225,39.4225,16609.0
2019-07-11 13:50:00,41.53,41.56,41.53,41.56,9967.0,39.432,39.4605,39.432,39.4605,9967.0
2019-07-11 14:00:00,41.56,41.57,41.54,41.55,19074.0,39.4605,39.47,39.4415,39.451,19074.0
2019-07-11 14:10:00,41.55,41.6,41.54,41.6,24411.0,39.451,39.4985,39.4415,39.4985,24411.0
2019-07-11 14:20:00,41.62,41.63,41.58,41.63,11300.0,39.5175,39.527,39.4795,39.527,11300.0
2019-07-11 14:30:00,41.64,41.69,41.63,41.69,142933.0,39.5365,39.584,39.527,39.584,142933.0
2019-07-11 14:40:00,41.68,41.71,41.68,41.69,34300.0,39.5745,39.603,39.5745,39.584,34300.0
2019-07-11 14:50:00,41.69,41.71,41.67,41.68,43037.0,39.584,39.603,39.565,39.5745,43037.0
2019-07-11 15:00:00,41.69,41.69,41.64,41.67,95773.0,39.584,39.584,39.5365,39.565,95773.0
2019-07-11 15:10:00,41.67,41.72,41.65,41.7,39657.0,39.565,39.6124,39.546,39.5935,39657.0
2019-07-11 15:20:00,41.71,41.71,41.65,41.65,31271.0,39.603,39.603,39.546,39.546,31271.0
2019-07-11 15:30:00,41.66,41.71,41.65,41.7,34526.0,39.5555,39.603,39.546,39.5935,34526.0
2019-07-11 15:40:00,41.7,41.73,41.68,41.71,52615.0,39.5935,39.6219,39.5745,39.603,52615.0
2019-07-11 15:50:00,41.72,41.77,41.7,41.77,109034.0,39.6124,39.6599,39.5935,39.6599,109034.0
2019-07-12 09:30:00,41.82,42.1,41.82,42.08,47456.0,39.7074,39.9733,39.7074,39.9543,47456.0
2019-07-12 09:40:00,42.1,42.19,42.09,42.15,56218.0,39.9733,40.0587,39.9638,40.0207,56218.0
2019-07-12 09:50:00,42.16,42.2,42.14,42.17,143701.0,40.0302,40.0682,40.0112,40.0397,143701.0
2019-07-12 10:00:00,42.18,42.29,42.18,42.27,69198.0,40.0492,40.1537,40.0492,40.1347,69198.0
2019-07-12 10:10:00,42.26,42.32,42.23,42.31,55049.0,40.1252,40.1821,40.0967,40.1726,55049.0
2019-07-12 10:20:00,42.3,42.35,42.3,42.34,70590.0,40.1631,40.2106,40.1631,40.2011,70590.0
2019-07-12 10:30:00,42.34,42.41,42.33,42.41,116842.0,40.2011,40.2676,40.1916,40.2676,116842.0
2019-07-12 10:40:00,42.41,42.52,42.41,42.46,75625.0,40.2676,40.372,40.2676,40.3151,75625.0
2019-07-12 10:50:00,42.46,42.47,42.4,42.42,130457.0,40.3151,40.3246,40.2581,40.2771,130457.0
2019-07-12 11:00:00,42.41,42.41,42.3,42.33,70874.0,40.2676,40.2676,40.1631,40.1916,70874.0
2019-07-12 11:10:00,42.33,42.42,42.32,42.41,51564.0,40.1916,40.2771,40.1821,40.2676,51564.0
2019-07-12 11:20:00,42.42,42.48,42.41,42.46,57981.0,40.2771,40.3341,40.2676,40.3151,57981.0
2019-07-12 11:30:00,42.47,42.5,42.46,42.47,63872.0,40.3246,40.353,40.3151,40.3246,63872.0
2019-07-12 11:40:00,42.46,42.5,42.42,42.48,92122.0,40.3151,40.353,40.2771,40.3341,92122.0
2019-07-12 11:50:00,42.48,42.5,42.45,42.48,59366.0,40.3341,40.353,40.3056,40.3341,59366.0
2019-07-12 12:00:00,42.47,42.47,42.41,42.42,38637.0,40.3246,40.3246,40.2676,40.2771,38637.0
2019-07-12 12:10:00,42.41,42.49,42.4,42.47,23579.0,40.2676,40.3435,40.2581,40.3246,23579.0
2019-07-12 12:20:00,42.47,42.51,42.46,42.51,19496.0,40.3246,40.3625,40.3151,40.3625,19496.0
2019-07-12 12:30:00,42.51,42.52,42.48,42.52,21787.0,40.3625,40.372,40.3341,40.372,21787.0
2019-07-12 12:40:00,42.52,42.53,42.5,42.52,19807.0,40.372,40.3815,40.353,40.372,19807.0
2019-07-12 12:50:00,42.52,42.54,42.5,42.53,68990.0,40.372,40.391,40.353,40.3815,68990.0
2019-07-12 13:00:00,42.52,42.53,42.49,42.51,21468.0,40.372,40.3815,40.3435,40.3625,21468.0
2019-07-12 13:10:00,42.51,42.52,42.48,42.49,16810.0,40.3625,40.372,40.3341,40.3435,16810.0
2019-07-12 13:20:00,42.48,42.51,42.47,42.47,24404.0,40.3341,40.3625,40.3246,40.3246,24404.0
2019-07-12 13:30:00,42.47,42.49,42.44,42.47,34424.0,40.3246,40.3435,40.2961,40.3246,34424.0
2019-07-12 13:40:00,42.48,42.49,42.44,42.46,24387.0,40.3341,40.3435,40.2961,40.3151,24387.0
2019-07-12 13:50:00,42.46,42.48,42.44,42.46,33055.0,40.3151,40.3341,40.2961,40.3151,33055.0
2019-07-12 14:00:00,42.45,42.48,42.44,42.47,27350.0,40.3056,40.3341,40.2961,40.3246,27350.0
2019-07-12 14:10:00,42.47,42.47,42.44,42.45,28178.0,40.3246,40.3246,40.2961,40.3056,28178.0
2019-07-12 14:20:00,42.44,42.45,42.39,42.39,28991.0,40.2961,40.3056,40.2486,40.2486,28991.0
2019-07-12 14:30:00,42.39,42.46,42.38,42.46,36862.0,40.2486,40.3151,40.2391,40.3151,36862.0
2019-07-12 14:40:00,42.46,42.52,42.45,42.5,33679.0,40.3151,40.372,40.3056,40.353,33679.0
2019-07-12 14:50:00,42.51,42.54,42.51,42.52,69183.0,40.3625,40.391,40.3625,40.372,69183.0
2019-07-12 15:00:00,42.52,42.54,42.5,42.52,50019.0,40.372,40.391,40.353,40.372,50019.0
2019-07-12 15:10:00,42.51,42.55,42.49,42.54,134871.0,40.3625,40.4005,40.3435,40.391,134871.0
2019-07-12 15:20:00,42.55,42.57,42.52,42.55,86675.0,40.4005,40.4195,40.372,40.4005,86675.0
2019-07-12 15:30:00,42.55,42.59,42.54,42.58,122277.0,40.4005,40.4385,40.391,40.429,122277.0
2019-07-12 15:40:00,42.57,42.58,42.52,42.54,137259.0,40.4195,40.429,40.372,40.391,137259.0
2019-07-12 15:50:00,42.54,42.55,42.51,42.52,349574.0,40.391,40.4005,40.3625,40.372,349574.0
2019-07-15 09:30:00,42.63,42.71,42.47,42.51,174468.0,40.4765,40.5524,40.3246,40.3625,174468.0
2019-07-15 09:40:00,42.49,42.51,42.36,42.36,34858.0,40.3435,40.3625,40.2201,40.2201,34858.0
2019-07-15 09:50:00,42.36,42.36,42.21,42.31,190115.0,40.2201,40.2201,40.0777,40.1726,190115.0
2019-07-15 10:00:00,42.32,42.41,42.31,42.39,33187.0,40.1821,40.2676,40.1726,40.2486,33187.0
2019-07-15 10:10:00,42.39,42.39,42.31,42.38,25410.0,40.2486,40.2486,40.1726,40.2391,25410.0
2019-07-15 10:20:00,42.38,42.42,42.38,42.39,40716.0,40.2391,40.2771,40.2391,40.2486,40716.0
2019-07-15 10:30:00,42.39,42.46,42.38,42.44,17208.0,40.2486,40.3151,40.2391,40.2961,17208.0
2019-07-15 10:40:00,42.44,42.45,42.3,42.33,45879.0,40.2961,40.3056,40.1631,40.1916,45879.0
2019-07-15 10:50:00,42.34,42.36,42.31,42.34,13539.0,40.2011,40.2201,40.1726,40.2011,13539.0
2019-07-15 11:00:00,42.33,42.34,42.28,42.3,45830.0,40.1916,40.2011,40.1442,40.1631,45830.0
2019-07-15 11:10:00,42.3,42.31,42.25,42.31,8171.0,40.1631,40.1726,40.1157,40.1726,8171.0
2019-07-15 11:20:00,42.31,42.32,42.29,42.29,5990.0,40.1726,40.1821,40.1537,40.1537,5990.0
2019-07-15 11:30:00,42.29,42.33,42.25,42.31,18033.0,40.1537,40.1916,40.1157,40.1726,18033.0
2019-07-15 11:40:00,42.3,42.35,42.29,42.33,33883.0,40.1631,40.2106,40.1537,40.1916,33883.0
2019-07-15 11:50:00,42.34,42.35,42.33,42.34,6518.0,40.2011,40.2106,40.1916,40.2011,6518.0
2019-07-15 12:00:00,42.35,42.4,42.33,42.34,48452.0,40.2106,40.2581,40.1916,40.2011,48452.0
2019-07-15 12:10:00,42.32,42.37,42.32,42.37,8445.0,40.1821,40.2296,40.1821,40.2296,8445.0
2019-07-15 12:20:00,42.36,42.37,42.34,42.36,9727.0,40.2201,40.2296,40.2011,40.2201,9727.0
2019-07-15 12:30:00,42.36,42.37,42.35,42.36,50274.0,40.2201,40.2296,40.2106,40.2201,50274.0
2019-07-15 12:40:00,42.36,42.39,42.35,42.39,7908.0,40.2201,40.2486,40.2106,40.2486,7908.0
2019-07-15 12:50:00,42.39,42.41,42.38,42.4,4900.0,40.2486,40.2676,40.2391,40.2581,4900.0
2019-07-15 13:00:00,42.41,42.45,42.41,42.43,9590.0,40.2676,40.3056,40.2676,40.2866,9590.0
2019-07-15 13:10:00,42.42,42.44,42.41,42.43,6595.0,40.2771,40.2961,40.2676,40.2866,6595.0
2019-07-15 13:20:00,42.42,42.46,42.42,42.46,12623.0,40.2771,40.3151,40.2771,40.3151,12623.0
2019-07-15 13:30:00,42.45,42.46,42.43,42.46,17164.0,40.3056,40.3151,40.2866,40.3151,17164.0
2019-07-15 13:40:00,42.45,42.45,42.42,42.44,10640.0,40.3056,40.3056,40.2771,40.2961,10640.0
2019-07-15 13:50:00,42.44,42.49,42.44,42.47,8869.0,40.2961,40.3435,40.2961,40.3246,8869.0
2019-07-15 14:00:00,42.46,42.48,42.46,42.48,9008.0,40.3151,40.3341,40.3151,40.3341,9008.0
2019-07-15 14:10:00,42.48,42.5,42.47,42.49,44748.0,40.3341,40.353,40.3246,40.3435,44748.0
2019-07-15 14:20:00,42.49,42.51,42.46,42.46,13435.0,40.3435,40.3625,40.3151,40.3151,13435.0
2019-07-15 14:30:00,42.46,42.49,42.44,42.44,19897.0,40.3151,40.3435,40.2961,40.2961,19897.0
2019-07-15 14:40:00,42.44,42.47,42.43,42.47,16213.0,40.2961,40.3246,40.2866,40.3246,16213.0
2019-07-15 14:50:00,42.47,42.5,42.46,42.5,11752.0,40.3246,40.353,40.3151,40.353,11752.0
2019-07-15 15:00:00,42.51,42.52,42.47,42.47,6440.0,40.3625,40.372,40.3246,40.3246,6440.0
2019-07-15 15:10:00,42.48,42.49,42.44,42.45,9574.0,40.3341,40.3435,40.2961,40.3056,9574.0
2019-07-15 15:20:00,42.45,42.49,42.44,42.47,32892.0,40.3056,40.3435,40.2961,40.3246,32892.0
2019-07-15 15:30:00,42.47,42.5,42.46,42.46,22837.0,40.3246,40.353,40.3151,40.3151,22837.0
2019-07-15 15:40:00,42.46,42.53,42.46,42.51,107299.0,40.3151,40.3815,40.3151,40.3625,107299.0
2019-07-15 15:50:00,42.51,42.53,42.47,42.49,167750.0,40.3625,40.3815,40.3246,40.3435,167750.0
2019-07-16 09:30:00,42.45,42.56,42.36,42.48,17294.0,40.3056,40.41,40.2201,40.3341,17294.0
2019-07-16 09:40:00,42.48,42.62,42.48,42.61,21966.0,40.3341,40.467,40.3341,40.4575,21966.0
2019-07-16 09:50:00,42.62,42.63,42.57,42.59,47255.0,40.467,40.4765,40.4195,40.4385,47255.0
2019-07-16 10:00:00,42.6,42.7,42.6,42.68,39551.0,40.448,40.5429,40.448,40.524,39551.0
2019-07-16 10:10:00,42.69,42.75,42.68,42.74,25636.0,40.5334,40.5904,40.524,40.5809,25636.0
2019-07-16 10:20:00,42.75,42.8,42.74,42.76,22167.0,40.5904,40.6379,40.5809,40.5999,22167.0
2019-07-16 10:30:00,42.77,42.77,42.7,42.72,20741.0,40.6094,40.6094,40.5429,40.5619,20741.0
2019-07-16 10:40:00,42.71,42.77,42.71,42.73,20704.0,40.5524,40.6094,40.5524,40.5714,20704.0
2019-07-16 10:50:00,42.73,42.79,42.71,42.77,25586.0,40.5714,40.6284,40.5524,40.6094,25586.0
2019-07-16 11:00:00,42.77,42.8,42.74,42.76,20263.0,40.6094,40.6379,40.5809,40.5999,20263.0
2019-07-16 11:10:00,42.76,42.77,42.73,42.77,12955.0,40.5999,40.6094,40.5714,40.6094,12955.0
2019-07-16 11:20:00,42.76,42.77,42.71,42.72,13851.0,40.5999,40.6094,40.5524,40.5619,13851.0
2019-07-16 11:30:00,42.72,42.8,42.72,42.79,11862.0,40.5619,40.6379,40.5619,40.6284,11862.0
2019-07-16 11:40:00,42.79,42.83,42.78,42.8,37147.0,40.6284,40.6664,40.6189,40.6379,37147.0
2019-07-16 11:50:00,42.79,42.83,42.73,42.74,54029.0,40.6284,40.6664,40.5714,40.5809,54029.0
2019-07-16 12:00:00,42.73,42.75,42.71,42.72,28948.0,40.5714,40.5904,40.5524,40.5619,28948.0
2019-07-16 12:10:00,42.72,42.73,42.66,42.66,18872.0,40.5619,40.5714,40.505,40.505,18872.0
2019-07-16 12:20:00,42.66,42.71,42.65,42.7,17475.0,40.505,40.5524,40.4955,40.5429,17475.0
2019-07-16 12:30:00,42.7,42.77,42.69,42.74,30321.0,40.5429,40.6094,40.5334,40.5809,30321.0
2019-07-16 12:40:00,42.74,42.76,42.72,42.73,60270.0,40.5809,40.5999,40.5619,40.5714,60270.0
2019-07-16 12:50:00,42.72,42.75,42.7,42.75,25218.0,40.5619,40.5904,40.5429,40.5904,25218.0
2019-07-16 13:00:00,42.75,42.84,42.75,42.8,34153.0,40.5904,40.6759,40.5904,40.6379,34153.0
2019-07-16 13:10:00,42.8,42.87,42.8,42.84,23512.0,40.6379,40.7044,40.6379,40.6759,23512.0
2019-07-16 13:20:00,42.85,42.89,42.85,42.88,11238.0,40.6854,40.7233,40.6854,40.7138,11238.0
2019-07-16 13:30:00,42.87,42.88,42.86,42.87,15101.0,40.7044,40.7138,40.6949,40.7044,15101.0
2019-07-16 13:40:00,42.87,42.9,42.86,42.87,35944.0,40.7044,40.7328,40.6949,40.7044,35944.0
2019-07-16 13:50:00,42.87,42.87,42.81,42.81,34693.0,40.7044,40.7044,40.6474,40.6474,34693.0
2019-07-16 14:00:00,42.82,42.83,42.81,42.82,31069.0,40.6569,40.6664,40.6474,40.6569,31069.0
2019-07-16 14:10:00,42.82,42.85,42.8,42.83,17950.0,40.6569,40.6854,40.6379,40.6664,17950.0
2019-07-16 14:20:00,42.83,42.85,42.82,42.84,21979.0,40.6664,40.6854,40.6569,40.6759,21979.0
2019-07-16 14:30:00,42.84,42.85,42.82,42.84,32840.0,40.6759,40.6854,40.6569,40.6759,32840.0
2019-07-16 14:40:00,42.85,42.89,42.84,42.88,26897.0,40.6854,40.7233,40.6759,40.7138,26897.0
2019-07-16 14:50:00,42.89,42.89,42.85,42.89,17462.0,40.7233,40.7233,40.6854,40.7233,17462.0
2019-07-16 15:00:00,42.88,42.91,42.87,42.88,42026.0,40.7138,40.7423,40.7044,40.7138,42026.0
2019-07-16 15:10:00,42.87,42.91,42.87,42.88,20979.0,40.7044,40.7423,40.7044,40.7138,20979.0
2019-07-16 15:20:00,42.87,42.88,42.84,42.85,34886.0,40.7044,40.7138,40.6759,40.6854,34886.0
2019-07-16 15:30:00,42.84,42.88,42.84,42.86,55018.0,40.6759,40.7138,40.6759,40.6949,55018.0
2019-07-16 15:40:00,42.86,42.88,42.84,42.84,79391.0,40.6949,40.7138,40.6759,40.6759,79391.0
2019-07-16 15:50:00,42.85,42.88,42.82,42.83,171368.0,40.6854,40.7138,40.6569,40.6664,171368.0
2019-07-17 09:30:00,42.76,42.87,42.65,42.71,56971.0,40.5999,40.7044,40.4955,40.5524,56971.0
2019-07-17 09:40:00,42.72,42.74,42.56,42.62,94917.0,40.5619,40.5809,40.41,40.467,94917.0
2019-07-17 09:50:00,42.63,42.68,42.58,42.6,36464.0,40.4765,40.524,40.429,40.448,36464.0
2019-07-17 10:00:00,42.6,42.7,42.57,42.66,31753.0,40.448,40.5429,40.4195,40.505,31753.0
2019-07-17 10:10:00,42.66,42.68,42.61,42.65,71448.0,40.505,40.524,40.4575,40.4955,71448.0
2019-07-17 10:20:00,42.65,42.66,42.59,42.59,25657.0,40.4955,40.505,40.4385,40.4385,25657.0
2019-07-17 10:30:00,42.59,42.62,42.56,42.6,44182.0,40.4385,40.467,40.41,40.448,44182.0
2019-07-17 10:40:00,42.61,42.62,42.55,42.55,50809.0,40.4575,40.467,40.4005,40.4005,50809.0
2019-07-17 10:50:00,42.56,42.6,42.51,42.6,51539.0,40.41,40.448,40.3625,40.448,51539.0
2019-07-17 11:00:00,42.61,42.73,42.6,42.64,91025.0,40.4575,40.5714,40.448,40.486,91025.0
2019-07-17 11:10:00,42.64,42.68,42.62,42.62,41948.0,40.486,40.524,40.467,40.467,41948.0
2019-07-17 11:20:00,42.63,42.68,42.63,42.66,21475.0,40.4765,40.524,40.4765,40.505,21475.0
2019-07-17 11:30:00,42.67,42.69,42.65,42.66,24600.0,40.5145,40.5334,40.4955,40.505,24600.0
2019-07-17 11:40:00,42.66,42.69,42.66,42.69,20168.0,40.505,40.5334,40.505,40.5334,20168.0
2019-07-17 11:50:00,42.7,42.73,42.67,42.67,16767.0,40.5429,40.5714,40.5145,40.5145,16767.0
2019-07-17 12:00:00,42.67,42.71,42.66,42.66,40370.0,40.5145,40.5524,40.505,40.505,40370.0
2019-07-17 12:10:00,42.66,42.67,42.63,42.64,18724.0,40.505,40.5145,40.4765,40.486,18724.0
2019-07-17 12:20:00,42.65,42.66,42.61,42.65,41909.0,40.4955,40.505,40.4575,40.4955,41909.0
2019-07-17 12:30:00,42.65,42.66,42.63,42.64,25038.0,40.4955,40.505,40.4765,40.486,25038.0
2019-07-17 12:40:00,42.64,42.66,42.63,42.63,21084.0,40.486,40.505,40.4765,40.4765,21084.0
2019-07-17 12:50:00,42.63,42.65,42.61,42.62,25331.0,40.4765,40.4955,40.4575,40.467,25331.0
2019-07-17 13:00:00,42.62,42.65,42.6,42.61,20543.0,40.467,40.4955,40.448,40.4575,20543.0
2019-07-17 13:10:00,42.61,42.62,42.58,42.6,12019.0,40.4575,40.467,40.429,40.448,12019.0
2019-07-17 13:20:00,42.6,42.63,42.6,42.63,15663.0,40.448,40.4765,40.448,40.4765,15663.0
2019-07-17 13:30:00,42.63,42.68,42.63,42.67,39645.0,40.4765,40.524,40.4765,40.5145,39645.0
2019-07-17 13:40:00,42.66,42.7,42.66,42.69,14277.0,40.505,40.5429,40.505,40.5334,14277.0
2019-07-17 13:50:00,42.68,42.69,42.67,42.68,14489.0,40.524,40.5334,40.5145,40.524,14489.0
2019-07-17 14:00:00,42.69,42.69,42.64,42.65,25415.0,40.5334,40.5334,40.486,40.4955,25415.0
2019-07-17 14:10:00,42.65,42.68,42.63,42.66,18672.0,40.4955,40.524,40.4765,40.505,18672.0
2019-07-17 14:20:00,42.66,42.68,42.65,42.67,33910.0,40.505,40.524,40.4955,40.5145,33910.0
2019-07-17 14:30:00,42.67,42.68,42.63,42.64,20658.0,40.5145,40.524,40.4765,40.486,20658.0
2019-07-17 14:40:00,42.64,42.64,42.55,42.59,39266.0,40.486,40.486,40.4005,40.4385,39266.0
2019-07-17 14:50:00,42.59,42.59,42.54,42.54,27040.0,40.4385,40.4385,40.391,40.391,27040.0
2019-07-17 15:00:00,42.54,42.54,42.45,42.5,58168.0,40.391,40.391,40.3056,40.353,58168.0
2019-07-17 15:10:00,42.5,42.54,42.49,42.52,44091.0,40.353,40.391,40.3435,40.372,44091.0
2019-07-17 15:20:00,42.52,42.52,42.4,42.41,53204.0,40.372,40.372,40.2581,40.2676,53204.0
2019-07-17 15:30:00,42.41,42.5,42.4,42.48,108871.0,40.2676,40.353,40.2581,40.3341,108871.0
2019-07-17 15:40:00,42.48,42.5,42.46,42.49,81313.0,40.3341,40.353,40.3151,40.3435,81313.0
2019-07-17 15:50:00,42.49,42.5,42.39,42.4,247403.0,40.3435,40.353,40.2486,40.2581,247403.0
2019-07-18 09:30:00,42.33,42.37,42.23,42.33,41373.0,40.1916,40.2296,40.0967,40.1916,41373.0
2019-07-18 09:40:00,42.31,42.31,42.19,42.2,29453.0,40.1726,40.1726,40.0587,40.0682,29453.0
2019-07-18 09:50:00,42.22,42.25,42.19,42.24,29902.0,40.0872,40.1157,40.0587,40.1062,29902.0
2019-07-18 10:00:00,42.23,42.24,42.19,42.2,28852.0,40.0967,40.1062,40.0587,40.0682,28852.0
2019-07-18 10:10:00,42.2,42.28,42.19,42.24,21638.0,40.0682,40.1442,40.0587,40.1062,21638.0
2019-07-18 10:20:00,42.24,42.28,42.22,42.22,14568.0,40.1062,40.1442,40.0872,40.0872,14568.0
2019-07-18 10:30:00,42.23,42.25,42.14,42.16,34132.0,40.0967,40.1157,40.0112,40.0302,34132.0
2019-07-18 10:40:00,42.16,42.25,42.16,42.21,16885.0,40.0302,40.1157,40.0302,40.0777,16885.0
2019-07-18 10:50:00,42.22,42.27,42.22,42.25,19065.0,40.0872,40.1347,40.0872,40.1157,19065.0
2019-07-18 11:00:00,42.26,42.3,42.24,42.24,14600.0,40.1252,40.1631,40.1062,40.1062,14600.0
2019-07-18 11:10:00,42.25,42.28,42.21,42.27,14770.0,40.1157,40.1442,40.0777,40.1347,14770.0
2019-07-18 11:20:00,42.27,42.29,42.21,42.22,24434.0,40.1347,40.1537,40.0777,40.0872,24434.0
2019-07-18 11:30:00,42.22,42.22,42.14,42.16,20610.0,40.0872,40.0872,40.0112,40.0302,20610.0
2019-07-18 11:40:00,42.16,42.16,42.12,42.16,23331.0,40.0302,40.0302,39.9922,40.0302,23331.0
2019-07-18 11:50:00,42.17,42.23,42.17,42.2,16639.0,40.0397,40.0967,40.0397,40.0682,16639.0
2019-07-18 12:00:00,42.2,42.24,42.17,42.24,37125.0,40.0682,40.1062,40.0397,40.1062,37125.0
2019-07-18 12:10:00,42.24,42.29,42.24,42.28,32614.0,40.1062,40.1537,40.1062,40.1442,32614.0
2019-07-18 12:20:00,42.28,42.32,42.28,42.3,22974.0,40.1442,40.1821,40.1442,40.1631,22974.0
2019-07-18 12:30:00,42.3,42.34,42.29,42.31,53295.0,40.1631,40.2011,40.1537,40.1726,53295.0
2019-07-18 12:40:00,42.32,42.32,42.28,42.31,22237.0,40.1821,40.1821,40.1442,40.1726,22237.0
2019-07-18 12:50:00,42.32,42.33,42.27,42.29,20158.0,40.1821,40.1916,40.1347,40.1537,20158.0
2019-07-18 13:00:00,42.29,42.31,42.27,42.28,13837.0,40.1537,40.1726,40.1347,40.1442,13837.0
2019-07-18 13:10:00,42.28,42.3,42.26,42.28,18294.0,40.1442,40.1631,40.1252,40.1442,18294.0
2019-07-18 13:20:00,42.28,42.29,42.23,42.23,11859.0,40.1442,40.1537,40.0967,40.0967,11859.0
2019-07-18 13:30:00,42.24,42.26,42.22,42.24,10387.0,40.1062,40.1252,40.0872,40.1062,10387.0
2019-07-18 13:40:00,42.24,42.24,42.18,42.2,22523.0,40.1062,40.1062,40.0492,40.0682,22523.0
2019-07-18 13:50:00,42.2,42.2,42.16,42.17,19750.0,40.0682,40.0682,40.0302,40.0397,19750.0
2019-07-18 14:00:00,42.16,42.21,42.15,42.18,16431.0,40.0302,40.0777,40.0207,40.0492,16431.0
2019-07-18 14:10:00,42.19,42.26,42.18,42.26,39761.0,40.0587,40.1252,40.0492,40.1252,39761.0
2019-07-18 14:20:00,42.27,42.31,42.25,42.3,40794.0,40.1347,40.1726,40.1157,40.1631,40794.0
2019-07-18 14:30:00,42.29,42.33,42.28,42.33,54478.0,40.1537,40.1916,40.1442,40.1916,54478.0
2019-07-18 14:40:00,42.33,42.41,42.33,42.41,73573.0,40.1916,40.2676,40.1916,40.2676,73573.0
2019-07-18 14:50:00,42.4,42.44,42.38,42.44,42193.0,40.2581,40.2961,40.2391,40.2961,42193.0
2019-07-18 15:00:00,42.44,42.47,42.41,42.45,56744.0,40.2961,40.3246,40.2676,40.3056,56744.0
2019-07-18 15:10:00,42.45,42.45,42.39,42.39,71663.0,40.3056,40.3056,40.2486,40.2486,71663.0
2019-07-18 15:20:00,42.4,42.4,42.35,42.38,33969.0,40.2581,40.2581,40.2106,40.2391,33969.0
2019-07-18 15:30:00,42.39,42.41,42.36,42.4,33120.0,40.2486,40.2676,40.2201,40.2581,33120.0
2019-07-18 15:40:00,42.4,42.42,42.34,42.34,38057.0,40.2581,40.2771,40.2011,40.2011,38057.0
2019-07-18 15:50:00,42.34,42.38,42.31,42.36,108409.0,40.2011,40.2391,40.1726,40.2201,108409.0
2019-07-19 09:30:00,42.38,42.55,42.38,42.54,83489.0,40.2391,40.4005,40.2391,40.391,83489.0
2019-07-19 09:40:00,42.53,42.59,42.5,42.52,36003.0,40.3815,40.4385,40.353,40.372,36003.0
2019-07-19 09:50:00,42.51,42.52,42.46,42.5,93619.0,40.3625,40.372,40.3151,40.353,93619.0
2019-07-19 10:00:00,42.52,42.59,42.5,42.53,53542.0,40.372,40.4385,40.353,40.3815,53542.0
2019-07-19 10:10:00,42.53,42.55,42.48,42.54,29212.0,40.3815,40.4005,40.3341,40.391,29212.0
2019-07-19 10:20:00,42.54,42.54,42.42,42.44,56698.0,40.391,40.391,40.2771,40.2961,56698.0
2019-07-19 10:30:00,42.45,42.48,42.36,42.39,38845.0,40.3056,40.3341,40.2201,40.2486,38845.0
2019-07-19 10:40:00,42.4,42.4,42.22,42.23,20856.0,40.2581,40.2581,40.0872,40.0967,20856.0
2019-07-19 10:50:00,42.23,42.31,42.23,42.3,18797.0,40.0967,40.1726,40.0967,40.1631,18797.0
2019-07-19 11:00:00,42.29,42.33,42.28,42.32,10470.0,40.1537,40.1916,40.1442,40.1821,10470.0
2019-07-19 11:10:00,42.32,42.35,42.3,42.32,11700.0,40.1821,40.2106,40.1631,40.1821,11700.0
2019-07-19 11:20:00,42.33,42.34,42.31,42.34,9991.0,40.1916,40.2011,40.1726,40.2011,9991.0
2019-07-19 11:30:00,42.35,42.37,42.29,42.29,13597.0,40.2106,40.2296,40.1537,40.1537,13597.0
2019-07-19 11:40:00,42.28,42.35,42.28,42.33,10919.0,40.1442,40.2106,40.1442,40.1916,10919.0
2019-07-19 11:50:00,42.33,42.34,42.29,42.33,28452.0,40.1916,40.2011,40.1537,40.1916,28452.0
2019-07-19 12:00:00,42.33,42.38,42.33,42.38,11480.0,40.1916,40.2391,40.1916,40.2391,11480.0
2019-07-19 12:10:00,42.4,42.4,42.37,42.38,7569.0,40.2581,40.2581,40.2296,40.2391,7569.0
2019-07-19 12:20:00,42.38,42.39,42.32,42.38,11755.0,40.2391,40.2486,40.1821,40.2391,11755.0
2019-07-19 12:30:00,42.4,42.41,42.38,42.41,17247.0,40.2581,40.2676,40.2391,40.2676,17247.0
2019-07-19 12:40:00,42.41,42.41,42.37,42.39,21608.0,40.2676,40.2676,40.2296,40.2486,21608.0
2019-07-19 12:50:00,42.4,42.41,42.38,42.4,13784.0,40.2581,40.2676,40.2391,40.2581,13784.0
2019-07-19 13:00:00,42.39,42.4,42.38,42.4,15088.0,40.2486,40.2581,40.2391,40.2581,15088.0
2019-07-19 13:10:00,42.4,42.42,42.37,42.38,38744.0,40.2581,40.2771,40.2296,40.2391,38744.0
2019-07-19 13:20:00,42.38,42.41,42.37,42.4,8973.0,40.2391,40.2676,40.2296,40.2581,8973.0
2019-07-19 13:30:00,42.39,42.39,42.35,42.36,13289.0,40.2486,40.2486,40.2106,40.2201,13289.0
2019-07-19 13:40:00,42.36,42.39,42.34,42.37,12606.0,40.2201,40.2486,40.2011,40.2296,12606.0
2019-07-19 13:50:00,42.36,42.38,42.34,42.36,14108.0,40.2201,40.2391,40.2011,40.2201,14108.0
2019-07-19 14:00:00,42.36,42.37,42.29,42.31,29157.0,40.2201,40.2296,40.1537,40.1726,29157.0
2019-07-19 14:10:00,42.3,42.33,42.24,42.24,29673.0,40.1631,40.1916,40.1062,40.1062,29673.0
2019-07-19 14:20:00,42.24,42.29,42.22,42.23,31192.0,40.1062,40.1537,40.0872,40.0967,31192.0
2019-07-19 14:30:00,42.24,42.26,42.19,42.2,22176.0,40.1062,40.1252,40.0587,40.0682,22176.0
2019-07-19 14:40:00,42.2,42.23,42.17,42.19,17901.0,40.0682,40.0967,40.0397,40.0587,17901.0
2019-07-19 14:50:00,42.19,42.22,42.16,42.19,11354.0,40.0587,40.0872,40.0302,40.0587,11354.0
2019-07-19 15:00:00,42.18,42.18,42.11,42.13,35004.0,40.0492,40.0492,39.9827,40.0017,35004.0
2019-07-19 15:10:00,42.14,42.17,42.11,42.13,26060.0,40.0112,40.0397,39.9827,40.0017,26060.0
2019-07-19 15:20:00,42.12,42.15,42.08,42.13,40194.0,39.9922,40.0207,39.9543,40.0017,40194.0
2019-07-19 15:30:00,42.14,42.15,42.11,42.15,41653.0,40.0112,40.0207,39.9827,40.0207,41653.0
2019-07-19 15:40:00,42.14,42.18,42.04,42.05,30562.0,40.0112,40.0492,39.9163,39.9258,30562.0
2019-07-19 15:50:00,42.06,42.06,41.97,41.98,186674.0,39.9353,39.9353,39.8498,39.8593,186674.0
2019-07-22 09:30:00,41.86,42.1,41.86,41.95,80963.0,39.7454,39.9733,39.7454,39.8308,80963.0
2019-07-22 09:40:00,41.95,42.08,41.94,42.08,73071.0,39.8308,39.9543,39.8213,39.9543,73071.0
2019-07-22 09:50:00,42.08,42.09,42.02,42.05,56231.0,39.9543,39.9638,39.8973,39.9258,56231.0
2019-07-22 10:00:00,42.04,42.04,41.91,41.96,51633.0,39.9163,39.9163,39.7928,39.8403,51633.0
2019-07-22 10:10:00,41.96,41.98,41.89,41.9,20990.0,39.8403,39.8593,39.7739,39.7834,20990.0
2019-07-22 10:20:00,41.9,41.95,41.85,41.95,18976.0,39.7834,39.8308,39.7359,39.8308,18976.0
2019-07-22 10:30:00,41.96,42.0,41.93,41.94,22044.0,39.8403,39.8783,39.8118,39.8213,22044.0
2019-07-22 10:40:00,41.93,41.93,41.81,41.84,34369.0,39.8118,39.8118,39.6979,39.7264,34369.0
2019-07-22 10:50:00,41.84,41.88,41.84,41.87,35908.0,39.7264,39.7644,39.7264,39.7549,35908.0
2019-07-22 11:00:00,41.87,41.87,41.77,41.79,38789.0,39.7549,39.7549,39.6599,39.6789,38789.0
2019-07-22 11:10:00,41.79,41.8,41.76,41.77,37170.0,39.6789,39.6884,39.6504,39.6599,37170.0
2019-07-22 11:20:00,41.77,41.79,41.75,41.76,23547.0,39.6599,39.6789,39.6409,39.6504,23547.0
2019-07-22 11:30:00,41.76,41.84,41.72,41.83,41091.0,39.6504,39.7264,39.6124,39.7169,41091.0
2019-07-22 11:40:00,41.83,41.86,41.81,41.86,14826.0,39.7169,39.7454,39.6979,39.7454,14826.0
2019-07-22 11:50:00,41.87,41.88,41.83,41.85,30441.0,39.7549,39.7644,39.7169,39.7359,30441.0
2019-07-22 12:00:00,41.85,41.88,41.82,41.84,17689.0,39.7359,39.7644,39.7074,39.7264,17689.0
2019-07-22 12:10:00,41.85,41.91,41.84,41.9,23544.0,39.7359,39.7928,39.7264,39.7834,23544.0
2019-07-22 12:20:00,41.89,41.95,41.89,41.94,18202.0,39.7739,39.8308,39.7739,39.8213,18202.0
2019-07-22 12:30:00,41.94,41.95,41.88,41.89,15143.0,39.8213,39.8308,39.7644,39.7739,15143.0
2019-07-22 12:40:00,41.89,41.94,41.89,41.9,15219.0,39.7739,39.8213,39.7739,39.7834,15219.0
2019-07-22 12:50:00,41.91,41.98,41.9,41.95,23699.0,39.7928,39.8593,39.7834,39.8308,23699.0
2019-07-22 13:00:00,41.95,41.97,41.91,41.94,24885.0,39.8308,39.8498,39.7928,39.8213,24885.0
2019-07-22 13:10:00,41.94,41.97,41.93,41.94,16271.0,39.8213,39.8498,39.8118,39.8213,16271.0
2019-07-22 13:20:00,41.94,41.96,41.9,41.91,23391.0,39.8213,39.8403,39.7834,39.7928,23391.0
2019-07-22 13:30:00,41.91,41.95,41.91,41.91,14866.0,39.7928,39.8308,39.7928,39.7928,14866.0
2019-07-22 13:40:00,41.91,41.91,41.86,41.87,16289.0,39.7928,39.7928,39.7454,39.7549,16289.0
2019-07-22 13:50:00,41.87,41.9,41.86,41.87,20020.0,39.7549,39.7834,39.7454,39.7549,20020.0
2019-07-22 14:00:00,41.87,41.87,41.81,41.81,32584.0,39.7549,39.7549,39.6979,39.6979,32584.0
2019-07-22 14:10:00,41.82,41.86,41.82,41.83,37293.0,39.7074,39.7454,39.7074,39.7169,37293.0
2019-07-22 14:20:00,41.83,41.83,41.76,41.76,16188.0,39.7169,39.7169,39.6504,39.6504,16188.0
2019-07-22 14:30:00,41.76,41.77,41.71,41.72,45664.0,39.6504,39.6599,39.603,39.6124,45664.0
2019-07-22 14:40:00,41.73,41.73,41.68,41.68,26251.0,39.6219,39.6219,39.5745,39.5745,26251.0
2019-07-22 14:50:00,41.69,41.7,41.65,41.66,53398.0,39.584,39.5935,39.546,39.5555,53398.0
2019-07-22 15:00:00,41.66,41.8,41.66,41.73,48257.0,39.5555,39.6884,39.5555,39.6219,48257.0
2019-07-22 15:10:00,41.73,41.76,41.7,41.7,28289.0,39.6219,39.6504,39.5935,39.5935,28289.0
2019-07-22 15:20:00,41.7,41.73,41.66,41.73,42911.0,39.5935,39.6219,39.5555,39.6219,42911.0
2019-07-22 15:30:00,41.73,41.73,41.64,41.66,90560.0,39.6219,39.6219,39.5365,39.5555,90560.0
2019-07-22 15:40:00,41.66,41.69,41.64,41.69,111784.0,39.5555,39.584,39.5365,39.584,111784.0
2019-07-22 15:50:00,41.69,41.72,41.67,41.68,203752.0,39.584,39.6124,39.565,39.5745,203752.0
2019-07-23 09:30:00,41.83,41.91,41.61,41.65,118524.0,39.7169,39.7928,39.508,39.546,118524.0
2019-07-23 09:40:00,41.65,41.68,41.46,41.5,141417.0,39.546,39.5745,39.3656,39.4036,141417.0
2019-07-23 09:50:00,41.49,41.62,41.49,41.55,150114.0,39.3941,39.5175,39.3941,39.451,150114.0
2019-07-23 10:00:00,41.54,41.54,41.38,41.42,213605.0,39.4415,39.4415,39.2896,39.3276,213605.0
2019-07-23 10:10:00,41.41,41.45,41.34,41.37,68722.0,39.3181,39.3561,39.2516,39.2801,68722.0
2019-07-23 10:20:00,41.37,41.42,41.35,41.38,41455.0,39.2801,39.3276,39.2611,39.2896,41455.0
2019-07-23 10:30:00,41.37,41.4,41.32,41.34,29040.0,39.2801,39.3086,39.2327,39.2516,29040.0
2019-07-23 10:40:00,41.34,41.36,41.3,41.3,63910.0,39.2516,39.2706,39.2137,39.2137,63910.0
2019-07-23 10:50:00,41.31,41.31,41.22,41.22,65242.0,39.2232,39.2232,39.1377,39.1377,65242.0
2019-07-23 11:00:00,41.22,41.24,41.18,41.22,30985.0,39.1377,39.1567,39.0997,39.1377,30985.0
2019-07-23 11:10:00,41.23,41.31,41.21,41.3,35002.0,39.1472,39.2232,39.1282,39.2137,35002.0
2019-07-23 11:20:00,41.3,41.36,41.3,41.31,62781.0,39.2137,39.2706,39.2137,39.2232,62781.0
2019-07-23 11:30:00,41.3,41.34,41.26,41.34,15737.0,39.2137,39.2516,39.1757,39.2516,15737.0
2019-07-23 11:40:00,41.34,41.35,41.3,41.32,12408.0,39.2516,39.2611,39.2137,39.2327,12408.0
2019-07-23 11:50:00,41.32,41.42,41.32,41.4,17582.0,39.2327,39.3276,39.2327,39.3086,17582.0
2019-07-23 12:00:00,41.39,41.4,41.37,41.4,30557.0,39.2991,39.3086,39.2801,39.3086,30557.0
2019-07-23 12:10:00,41.4,41.42,41.34,41.34,16691.0,39.3086,39.3276,39.2516,39.2516,16691.0
2019-07-23 12:20:00,41.34,41.36,41.28,41.29,13178.0,39.2516,39.2706,39.1947,39.2042,13178.0
2019-07-23 12:30:00,41.28,41.33,41.28,41.3,12996.0,39.1947,39.2421,39.1947,39.2137,12996.0
2019-07-23 12:40:00,41.3,41.32,41.3,41.32,12688.0,39.2137,39.2327,39.2137,39.2327,12688.0
2019-07-23 12:50:00,41.32,41.34,41.31,41.34,15659.0,39.2327,39.2516,39.2232,39.2516,15659.0
2019-07-23 13:00:00,41.33,41.34,41.29,41.29,15154.0,39.2421,39.2516,39.2042,39.2042,15154.0
2019-07-23 13:10:00,41.3,41.31,41.28,41.29,16253.0,39.2137,39.2232,39.1947,39.2042,16253.0
2019-07-23 13:20:00,41.3,41.32,41.27,41.27,24094.0,39.2137,39.2327,39.1852,39.1852,24094.0
2019-07-23 13:30:00,41.27,41.28,41.23,41.25,30969.0,39.1852,39.1947,39.1472,39.1662,30969.0
2019-07-23 13:40:00,41.26,41.35,41.23,41.3,79103.0,39.1757,39.2611,39.1472,39.2137,79103.0
2019-07-23 13:50:00,41.31,41.41,41.29,41.4,59515.0,39.2232,39.3181,39.2042,39.3086,59515.0
2019-07-23 14:00:00,41.41,41.44,41.4,41.42,43125.0,39.3181,39.3466,39.3086,39.3276,43125.0
2019-07-23 14:10:00,41.41,41.44,41.4,41.43,30657.0,39.3181,39.3466,39.3086,39.3371,30657.0
2019-07-23 14:20:00,41.43,41.47,41.42,41.43,35083.0,39.3371,39.3751,39.3276,39.3371,35083.0
2019-07-23 14:30:00,41.42,41.46,41.4,41.41,45979.0,39.3276,39.3656,39.3086,39.3181,45979.0
2019-07-23 14:40:00,41.41,41.47,41.4,41.46,25663.0,39.3181,39.3751,39.3086,39.3656,25663.0
2019-07-23 14:50:00,41.46,41.49,41.45,41.48,140082.0,39.3656,39.3941,39.3561,39.3846,140082.0
2019-07-23 15:00:00,41.47,41.49,41.45,41.48,48162.0,39.3751,39.3941,39.3561,39.3846,48162.0
2019-07-23 15:10:00,41.48,41.51,41.44,41.45,46734.0,39.3846,39.4131,39.3466,39.3561,46734.0
2019-07-23 15:20:00,41.45,41.5,41.45,41.49,93184.0,39.3561,39.4036,39.3561,39.3941,93184.0
2019-07-23 15:30:00,41.49,41.53,41.46,41.47,69346.0,39.3941,39.432,39.3656,39.3751,69346.0
2019-07-23 15:40:00,41.47,41.48,41.42,41.45,94539.0,39.3751,39.3846,39.3276,39.3561,94539.0
2019-07-23 15:50:00,41.45,41.49,41.45,41.48,391912.0,39.3561,39.3941,39.3561,39.3846,391912.0
2019-07-24 09:30:00,41.17,41.38,41.12,41.36,73802.0,39.0902,39.2896,39.0428,39.2706,73802.0
2019-07-24 09:40:00,41.38,41.42,41.32,41.32,20329.0,39.2896,39.3276,39.2327,39.2327,20329.0
2019-07-24 09:50:00,41.33,41.37,41.24,41.3,95424.0,39.2421,39.2801,39.1567,39.2137,95424.0
2019-07-24 10:00:00,41.29,41.34,41.22,41.33,116715.0,39.2042,39.2516,39.1377,39.2421,116715.0
2019-07-24 10:10:00,41.34,41.37,41.29,41.37,32109.0,39.2516,39.2801,39.2042,39.2801,32109.0
2019-07-24 10:20:00,41.37,41.37,41.32,41.34,30711.0,39.2801,39.2801,39.2327,39.2516,30711.0
2019-07-24 10:30:00,41.34,41.4,41.31,41.39,27585.0,39.2516,39.3086,39.2232,39.2991,27585.0
2019-07-24 10:40:00,41.38,41.38,41.3,41.3,66346.0,39.2896,39.2896,39.2137,39.2137,66346.0
2019-07-24 10:50:00,41.3,41.41,41.28,41.41,45344.0,39.2137,39.3181,39.1947,39.3181,45344.0
2019-07-24 11:00:00,41.4,41.41,41.33,41.37,33027.0,39.3086,39.3181,39.2421,39.2801,33027.0
2019-07-24 11:10:00,41.36,41.38,41.3,41.38,26046.0,39.2706,39.2896,39.2137,39.2896,26046.0
2019-07-24 11:20:00,41.39,41.4,41.32,41.35,27566.0,39.2991,39.3086,39.2327,39.2611,27566.0
2019-07-24 11:30:00,41.36,41.41,41.31,41.41,29489.0,39.2706,39.3181,39.2232,39.3181,29489.0
2019-07-24 11:40:00,41.4,41.45,41.38,41.44,22875.0,39.3086,39.3561,39.2896,39.3466,22875.0
2019-07-24 11:50:00,41.44,41.44,41.37,41.37,24815.0,39.3466,39.3466,39.2801,39.2801,24815.0
2019-07-24 12:00:00,41.38,41.39,41.37,41.39,16845.0,39.2896,39.2991,39.2801,39.2991,16845.0
2019-07-24 12:10:00,41.41,41.45,41.4,41.44,24635.0,39.3181,39.3561,39.3086,39.3466,24635.0
2019-07-24 12:20:00,41.44,41.49,41.42,41.46,26278.0,39.3466,39.3941,39.3276,39.3656,26278.0
2019-07-24 12:30:00,41.46,41.52,41.46,41.51,35541.0,39.3656,39.4225,39.3656,39.4131,35541.0
2019-07-24 12:40:00,41.51,41.6,41.51,41.58,19636.0,39.4131,39.4985,39.4131,39.4795,19636.0
2019-07-24 12:50:00,41.57,41.61,41.55,41.6,26953.0,39.47,39.508,39.451,39.4985,26953.0
2019-07-24 13:00:00,41.6,41.61,41.55,41.56,22810.0,39.4985,39.508,39.451,39.4605,22810.0
2019-07-24 13:10:00,41.57,41.59,41.54,41.56,18116.0,39.47,39.489,39.4415,39.4605,18116.0
2019-07-24 13:20:00,41.57,41.61,41.57,41.59,45902.0,39.47,39.508,39.47,39.489,45902.0
2019-07-24 13:30:00,41.59,41.63,41.58,41.61,51201.0,39.489,39.527,39.4795,39.508,51201.0
2019-07-24 13:40:00,41.61,41.66,41.6,41.65,35532.0,39.508,39.5555,39.4985,39.546,35532.0
2019-07-24 13:50:00,41.65,41.69,41.64,41.67,51289.0,39.546,39.584,39.5365,39.565,51289.0
2019-07-24 14:00:00,41.67,41.7,41.63,41.64,39255.0,39.565,39.5935,39.527,39.5365,39255.0
2019-07-24 14:10:00,41.64,41.67,41.63,41.66,56660.0,39.5365,39.565,39.527,39.5555,56660.0
2019-07-24 14:20:00,41.66,41.67,41.62,41.63,30070.0,39.5555,39.565,39.5175,39.527,30070.0
2019-07-24 14:30:00,41.63,41.66,41.62,41.64,76571.0,39.527,39.5555,39.5175,39.5365,76571.0
2019-07-24 14:40:00,41.64,41.66,41.61,41.62,29183.0,39.5365,39.5555,39.508,39.5175,29183.0
2019-07-24 14:50:00,41.61,41.62,41.58,41.62,27752.0,39.508,39.5175,39.4795,39.5175,27752.0
2019-07-24 15:00:00,41.61,41.64,41.58,41.63,81344.0,39.508,39.5365,39.4795,39.527,81344.0
2019-07-24 15:10:00,41.63,41.67,41.63,41.66,49817.0,39.527,39.565,39.527,39.5555,49817.0
2019-07-24 15:20:00,41.66,41.72,41.65,41.7,56692.0,39.5555,39.6124,39.546,39.5935,56692.0
2019-07-24 15:30:00,41.69,41.73,41.68,41.7,92372.0,39.584,39.6219,39.5745,39.5935,92372.0
2019-07-24 15:40:00,41.7,41.73,41.7,41.71,90214.0,39.5935,39.6219,39.5935,39.603,90214.0
2019-07-24 15:50:00,41.71,41.74,41.64,41.69,199567.0,39.603,39.6314,39.5365,39.584,199567.0
2019-07-25 09:30:00,41.79,42.06,41.68,42.03,251290.0,39.6789,39.9353,39.5745,39.9068,251290.0
2019-07-25 09:40:00,42.04,42.07,41.88,41.89,141641.0,39.9163,39.9448,39.7644,39.7739,141641.0
2019-07-25 09:50:00,41.89,42.04,41.89,41.99,51845.0,39.7739,39.9163,39.7739,39.8688,51845.0
2019-07-25 10:00:00,42.0,42.11,41.99,42.05,59848.0,39.8783,39.9827,39.8688,39.9258,59848.0
2019-07-25 10:10:00,42.05,42.13,42.04,42.11,40075.0,39.9258,40.0017,39.9163,39.9827,40075.0
2019-07-25 10:20:00,42.11,42.12,42.05,42.11,32588.0,39.9827,39.9922,39.9258,39.9827,32588.0
2019-07-25 10:30:00,42.11,42.19,42.1,42.15,33469.0,39.9827,40.0587,39.9733,40.0207,33469.0
2019-07-25 10:40:00,42.15,42.17,42.08,42.15,53469.0,40.0207,40.0397,39.9543,40.0207,53469.0
2019-07-25 10:50:00,42.15,42.17,42.09,42.11,43135.0,40.0207,40.0397,39.9638,39.9827,43135.0
2019-07-25 11:00:00,42.11,42.19,42.1,42.16,68628.0,39.9827,40.0587,39.9733,40.0302,68628.0
2019-07-25 11:10:00,42.16,42.22,42.14,42.17,27283.0,40.0302,40.0872,40.0112,40.0397,27283.0
2019-07-25 11:20:00,42.17,42.17,42.11,42.11,36040.0,40.0397,40.0397,39.9827,39.9827,36040.0
2019-07-25 11:30:00,42.11,42.13,42.09,42.1,16242.0,39.9827,40.0017,39.9638,39.9733,16242.0
2019-07-25 11:40:00,42.1,42.12,42.02,42.03,20415.0,39.9733,39.9922,39.8973,39.9068,20415.0
2019-07-25 11:50:00,42.03,42.05,42.0,42.02,27926.0,39.9068,39.9258,39.8783,39.8973,27926.0
2019-07-25 12:00:00,42.01,42.04,41.97,42.0,27643.0,39.8878,39.9163,39.8498,39.8783,27643.0
2019-07-25 12:10:00,41.99,42.0,41.94,42.0,18667.0,39.8688,39.8783,39.8213,39.8783,18667.0
2019-07-25 12:20:00,42.01,42.06,42.01,42.04,11384.0,39.8878,39.9353,39.8878,39.9163,11384.0
2019-07-25 12:30:00,42.04,42.05,41.93,41.93,64344.0,39.9163,39.9258,39.8118,39.8118,64344.0
2019-07-25 12:40:00,41.92,41.93,41.86,41.92,86473.0,39.8023,39.8118,39.7454,39.8023,86473.0
2019-07-25 12:50:00,41.93,41.93,41.89,41.91,76481.0,39.8118,39.8118,39.7739,39.7928,76481.0
2019-07-25 13:00:00,41.92,41.97,41.87,41.94,93913.0,39.8023,39.8498,39.7549,39.8213,93913.0
2019-07-25 13:10:00,41.94,41.96,41.92,41.94,20601.0,39.8213,39.8403,39.8023,39.8213,20601.0
2019-07-25 13:20:00,41.94,41.94,41.89,41.93,21997.0,39.8213,39.8213,39.7739,39.8118,21997.0
2019-07-25 13:30:00,41.92,42.0,41.92,41.98,44229.0,39.8023,39.8783,39.8023,39.8593,44229.0
2019-07-25 13:40:00,41.99,42.03,41.99,41.99,22998.0,39.8688,39.9068,39.8688,39.8688,22998.0
2019-07-25 13:50:00,42.0,42.01,41.92,41.94,139566.0,39.8783,39.8878,39.8023,39.8213,139566.0
2019-07-25 14:00:00,41.94,42.01,41.94,41.98,24652.0,39.8213,39.8878,39.8213,39.8593,24652.0
2019-07-25 14:10:00,41.99,42.03,41.98,42.02,30393.0,39.8688,39.9068,39.8593,39.8973,30393.0
2019-07-25 14:20:00,42.02,42.05,42.01,42.02,34037.0,39.8973,39.9258,39.8878,39.8973,34037.0
2019-07-25 14:30:00,42.02,42.03,42.0,42.01,33391.0,39.8973,39.9068,39.8783,39.8878,33391.0
2019-07-25 14:40:00,42.0,42.02,41.97,41.99,25605.0,39.8783,39.8973,39.8498,39.8688,25605.0
2019-07-25 14:50:00,41.99,41.99,41.95,41.96,41340.0,39.8688,39.8688,39.8308,39.8403,41340.0
2019-07-25 15:00:00,41.95,41.99,41.92,41.95,66215.0,39.8308,39.8688,39.8023,39.8308,66215.0
2019-07-25 15:10:00,41.94,41.95,41.91,41.94,51137.0,39.8213,39.8308,39.7928,39.8213,51137.0
2019-07-25 15:20:00,41.95,42.0,41.92,42.0,66110.0,39.8308,39.8783,39.8023,39.8783,66110.0
2019-07-25 15:30:00,42.0,42.01,41.97,41.98,33626.0,39.8783,39.8878,39.8498,39.8593,33626.0
2019-07-25 15:40:00,41.98,42.01,41.97,42.01,54222.0,39.8593,39.8878,39.8498,39.8878,54222.0
2019-07-25 15:50:00,42.0,42.05,41.97,41.99,191167.0,39.8783,39.9258,39.8498,39.8688,191167.0
2019-07-26 09:30:00,41.75,41.85,41.51,41.59,59070.0,39.6409,39.7359,39.4131,39.489,59070.0
2019-07-26 09:40:00,41.58,41.75,41.57,41.72,85177.0,39.4795,39.6409,39.47,39.6124,85177.0
2019-07-26 09:50:00,41.71,41.8,41.71,41.72,120237.0,39.603,39.6884,39.603,39.6124,120237.0
2019-07-26 10:00:00,41.72,41.81,41.7,41.77,85785.0,39.6124,39.6979,39.5935,39.6599,85785.0
2019-07-26 10:10:00,41.77,41.77,41.67,41.73,48774.0,39.6599,39.6599,39.565,39.6219,48774.0
2019-07-26 10:20:00,41.73,41.74,41.66,41.68,22515.0,39.6219,39.6314,39.5555,39.5745,22515.0
2019-07-26 10:30:00,41.68,41.71,41.64,41.7,15540.0,39.5745,39.603,39.5365,39.5935,15540.0
2019-07-26 10:40:00,41.69,41.78,41.68,41.78,18643.0,39.584,39.6694,39.5745,39.6694,18643.0
2019-07-26 10:50:00,41.78,41.84,41.77,41.8,14867.0,39.6694,39.7264,39.6599,39.6884,14867.0
2019-07-26 11:00:00,41.79,41.83,41.75,41.76,21436.0,39.6789,39.7169,39.6409,39.6504,21436.0
2019-07-26 11:10:00,41.76,41.8,41.75,41.75,13244.0,39.6504,39.6884,39.6409,39.6409,13244.0
2019-07-26 11:20:00,41.76,41.78,41.72,41.73,212966.0,39.6504,39.6694,39.6124,39.6219,212966.0
2019-07-26 11:30:00,41.73,41.76,41.71,41.75,14513.0,39.6219,39.6504,39.603,39.6409,14513.0
2019-07-26 11:40:00,41.75,41.76,41.66,41.67,369982.0,39.6409,39.6504,39.5555,39.565,369982.0
2019-07-26 11:50:00,41.67,41.7,41.66,41.69,20635.0,39.565,39.5935,39.5555,39.584,20635.0
2019-07-26 12:00:00,41.69,41.7,41.66,41.67,19187.0,39.584,39.5935,39.5555,39.565,19187.0
2019-07-26 12:10:00,41.69,41.71,41.64,41.65,22322.0,39.584,39.603,39.5365,39.546,22322.0
2019-07-26 12:20:00,41.65,41.65,41.58,41.59,16354.0,39.546,39.546,39.4795,39.489,16354.0
2019-07-26 12:30:00,41.6,41.6,41.57,41.58,16534.0,39.4985,39.4985,39.47,39.4795,16534.0
2019-07-26 12:40:00,41.58,41.6,41.57,41.58,15037.0,39.4795,39.4985,39.47,39.4795,15037.0
2019-07-26 12:50:00,41.58,41.61,41.54,41.61,22155.0,39.4795,39.508,39.4415,39.508,22155.0
2019-07-26 13:00:00,41.6,41.6,41.57,41.58,99216.0,39.4985,39.4985,39.47,39.4795,99216.0
2019-07-26 13:10:00,41.59,41.59,41.55,41.57,145174.0,39.489,39.489,39.451,39.47,145174.0
2019-07-26 13:20:00,41.57,41.6,41.55,41.55,223751.0,39.47,39.4985,39.451,39.451,223751.0
2019-07-26 13:30:00,41.56,41.56,41.53,41.55,129395.0,39.4605,39.4605,39.432,39.451,129395.0
2019-07-26 13:40:00,41.55,41.59,41.54,41.55,57574.0,39.451,39.489,39.4415,39.451,57574.0
2019-07-26 13:50:00,41.55,41.58,41.54,41.55,95009.0,39.451,39.4795,39.4415,39.451,95009.0
2019-07-26 14:00:00,41.54,41.61,41.54,41.61,11125.0,39.4415,39.508,39.4415,39.508,11125.0
2019-07-26 14:10:00,41.61,41.66,41.61,41.66,15725.0,39.508,39.5555,39.508,39.5555,15725.0
2019-07-26 14:20:00,41.66,41.67,41.63,41.64,5919.0,39.5555,39.565,39.527,39.5365,5919.0
2019-07-26 14:30:00,41.64,41.68,41.64,41.67,11210.0,39.5365,39.5745,39.5365,39.565,11210.0
2019-07-26 14:40:00,41.67,41.71,41.67,41.7,9877.0,39.565,39.603,39.565,39.5935,9877.0
2019-07-26 14:50:00,41.71,41.73,41.69,41.72,7300.0,39.603,39.6219,39.584,39.6124,7300.0
2019-07-26 15:00:00,41.72,41.72,41.68,41.68,17317.0,39.6124,39.6124,39.5745,39.5745,17317.0
2019-07-26 15:10:00,41.68,41.69,41.64,41.67,35684.0,39.5745,39.584,39.5365,39.565,35684.0
2019-07-26 15:20:00,41.67,41.71,41.67,41.67,36934.0,39.565,39.603,39.565,39.565,36934.0
2019-07-26 15:30:00,41.67,41.73,41.67,41.72,23286.0,39.565,39.6219,39.565,39.6124,23286.0
2019-07-26 15:40:00,41.71,41.72,41.67,41.68,62595.0,39.603,39.6124,39.565,39.5745,62595.0
2019-07-26 15:50:00,41.68,41.71,41.65,41.66,136488.0,39.5745,39.603,39.546,39.5555,136488.0
2019-07-29 09:30:00,41.66,41.75,41.39,41.39,58351.0,39.5555,39.6409,39.2991,39.2991,58351.0
2019-07-29 09:40:00,41.41,41.43,41.26,41.32,37772.0,39.3181,39.3371,39.1757,39.2327,37772.0
2019-07-29 09:50:00,41.31,41.37,41.26,41.27,15700.0,39.2232,39.2801,39.1757,39.1852,15700.0
2019-07-29 10:00:00,41.27,41.35,41.21,41.23,18811.0,39.1852,39.2611,39.1282,39.1472,18811.0
2019-07-29 10:10:00,41.25,41.37,41.25,41.37,21358.0,39.1662,39.2801,39.1662,39.2801,21358.0
2019-07-29 10:20:00,41.35,41.36,41.28,41.28,23765.0,39.2611,39.2706,39.1947,39.1947,23765.0
2019-07-29 10:30:00,41.27,41.32,41.17,41.2,30535.0,39.1852,39.2327,39.0902,39.1187,30535.0
2019-07-29 10:40:00,41.2,41.27,41.17,41.26,27197.0,39.1187,39.1852,39.0902,39.1757,27197.0
2019-07-29 10:50:00,41.26,41.37,41.26,41.35,28746.0,39.1757,39.2801,39.1757,39.2611,28746.0
2019-07-29 11:00:00,41.35,41.35,41.29,41.33,9917.0,39.2611,39.2611,39.2042,39.2421,9917.0
2019-07-29 11:10:00,41.34,41.37,41.3,41.36,22958.0,39.2516,39.2801,39.2137,39.2706,22958.0
2019-07-29 11:20:00,41.36,41.39,41.33,41.35,19754.0,39.2706,39.2991,39.2421,39.2611,19754.0
2019-07-29 11:30:00,41.35,41.39,41.3,41.37,24136.0,39.2611,39.2991,39.2137,39.2801,24136.0
2019-07-29 11:40:00,41.37,41.39,41.36,41.36,30312.0,39.2801,39.2991,39.2706,39.2706,30312.0
2019-07-29 11:50:00,41.36,41.38,41.34,41.35,16674.0,39.2706,39.2896,39.2516,39.2611,16674.0
2019-07-29 12:00:00,41.34,41.34,41.29,41.32,29499.0,39.2516,39.2516,39.2042,39.2327,29499.0
2019-07-29 12:10:00,41.31,41.33,41.28,41.33,12807.0,39.2232,39.2421,39.1947,39.2421,12807.0
2019-07-29 12:20:00,41.33,41.36,41.32,41.35,10990.0,39.2421,39.2706,39.2327,39.2611,10990.0
2019-07-29 12:30:00,41.36,41.37,41.34,41.36,12775.0,39.2706,39.2801,39.2516,39.2706,12775.0
2019-07-29 12:40:00,41.36,41.37,41.34,41.36,7100.0,39.2706,39.2801,39.2516,39.2706,7100.0
2019-07-29 12:50:00,41.35,41.37,41.35,41.37,3332.0,39.2611,39.2801,39.2611,39.2801,3332.0
2019-07-29 13:00:00,41.37,41.39,41.32,41.33,90536.0,39.2801,39.2991,39.2327,39.2421,90536.0
2019-07-29 13:10:00,41.33,41.38,41.31,41.35,51472.0,39.2421,39.2896,39.2232,39.2611,51472.0
2019-07-29 13:20:00,41.35,41.38,41.33,41.37,12884.0,39.2611,39.2896,39.2421,39.2801,12884.0
2019-07-29 13:30:00,41.37,41.4,41.37,41.4,13492.0,39.2801,39.3086,39.2801,39.3086,13492.0
2019-07-29 13:40:00,41.4,41.41,41.36,41.37,15269.0,39.3086,39.3181,39.2706,39.2801,15269.0
2019-07-29 13:50:00,41.37,41.4,41.36,41.39,47906.0,39.2801,39.3086,39.2706,39.2991,47906.0
2019-07-29 14:00:00,41.39,41.39,41.33,41.34,143475.0,39.2991,39.2991,39.2421,39.2516,143475.0
2019-07-29 14:10:00,41.34,41.39,41.34,41.37,97867.0,39.2516,39.2991,39.2516,39.2801,97867.0
2019-07-29 14:20:00,41.36,41.37,41.26,41.26,62650.0,39.2706,39.2801,39.1757,39.1757,62650.0
2019-07-29 14:30:00,41.25,41.25,41.15,41.17,31456.0,39.1662,39.1662,39.0712,39.0902,31456.0
2019-07-29 14:40:00,41.16,41.16,41.07,41.08,30038.0,39.0807,39.0807,38.9953,39.0048,30038.0
2019-07-29 14:50:00,41.09,41.12,41.07,41.08,24915.0,39.0143,39.0428,38.9953,39.0048,24915.0
2019-07-29 15:00:00,41.06,41.16,41.05,41.13,29907.0,38.9858,39.0807,38.9763,39.0523,29907.0
2019-07-29 15:10:00,41.13,41.13,41.09,41.11,39218.0,39.0523,39.0523,39.0143,39.0333,39218.0
2019-07-29 15:20:00,41.12,41.13,41.08,41.1,95904.0,39.0428,39.0523,39.0048,39.0238,95904.0
2019-07-29 15:30:00,41.1,41.13,41.08,41.12,66730.0,39.0238,39.0523,39.0048,39.0428,66730.0
2019-07-29 15:40:00,41.12,41.21,41.11,41.21,195780.0,39.0428,39.1282,39.0333,39.1282,195780.0
2019-07-29 15:50:00,41.21,41.22,41.18,41.21,219945.0,39.1282,39.1377,39.0997,39.1282,219945.0
2019-07-30 09:30:00,41.06,41.34,41.03,41.31,112483.0,38.9858,39.2516,38.9573,39.2232,112483.0
2019-07-30 09:40:00,41.33,41.45,41.28,41.44,218498.0,39.2421,39.3561,39.1947,39.3466,218498.0
2019-07-30 09:50:00,41.47,41.47,41.35,41.45,66164.0,39.3751,39.3751,39.2611,39.3561,66164.0
2019-07-30 10:00:00,41.43,41.62,41.39,41.6,79834.0,39.3371,39.5175,39.2991,39.4985,79834.0
2019-07-30 10:10:00,41.61,41.63,41.49,41.61,67103.0,39.508,39.527,39.3941,39.508,67103.0
2019-07-30 10:20:00,41.62,41.76,41.6,41.73,344164.0,39.5175,39.6504,39.4985,39.6219,344164.0
2019-07-30 10:30:00,41.73,41.84,41.71,41.84,38694.0,39.6219,39.7264,39.603,39.7264,38694.0
2019-07-30 10:40:00,41.84,41.93,41.83,41.92,37947.0,39.7264,39.8118,39.7169,39.8023,37947.0
2019-07-30 10:50:00,41.92,41.93,41.86,41.88,29093.0,39.8023,39.8118,39.7454,39.7644,29093.0
2019-07-30 11:00:00,41.88,41.96,41.82,41.96,45536.0,39.7644,39.8403,39.7074,39.8403,45536.0
2019-07-30 11:10:00,41.97,41.99,41.93,41.94,49958.0,39.8498,39.8688,39.8118,39.8213,49958.0
2019-07-30 11:20:00,41.94,42.01,41.93,41.98,19214.0,39.8213,39.8878,39.8118,39.8593,19214.0
2019-07-30 11:30:00,41.99,42.07,41.98,42.07,23574.0,39.8688,39.9448,39.8593,39.9448,23574.0
2019-07-30 11:40:00,42.07,42.12,42.05,42.05,120693.0,39.9448,39.9922,39.9258,39.9258,120693.0
2019-07-30 11:50:00,42.05,42.05,41.95,41.95,78584.0,39.9258,39.9258,39.8308,39.8308,78584.0
2019-07-30 12:00:00,41.96,41.99,41.93,41.98,28760.0,39.8403,39.8688,39.8118,39.8593,28760.0
2019-07-30 12:10:00,41.97,42.0,41.92,41.98,24315.0,39.8498,39.8783,39.8023,39.8593,24315.0
2019-07-30 12:20:00,41.97,42.03,41.96,42.03,14242.0,39.8498,39.9068,39.8403,39.9068,14242.0
2019-07-30 12:30:00,42.03,42.04,41.99,42.04,28160.0,39.9068,39.9163,39.8688,39.9163,28160.0
2019-07-30 12:40:00,42.03,42.05,42.01,42.01,15513.0,39.9068,39.9258,39.8878,39.8878,15513.0
2019-07-30 12:50:00,42.0,42.03,41.99,42.01,17432.0,39.8783,39.9068,39.8688,39.8878,17432.0
2019-07-30 13:00:00,42.01,42.03,41.99,42.01,14089.0,39.8878,39.9068,39.8688,39.8878,14089.0
2019-07-30 13:10:00,42.01,42.02,41.94,41.97,29137.0,39.8878,39.8973,39.8213,39.8498,29137.0
2019-07-30 13:20:00,41.97,42.0,41.95,41.96,11598.0,39.8498,39.8783,39.8308,39.8403,11598.0
2019-07-30 13:30:00,41.96,41.98,41.94,41.96,24213.0,39.8403,39.8593,39.8213,39.8403,24213.0
2019-07-30 13:40:00,41.95,41.96,41.9,41.9,18908.0,39.8308,39.8403,39.7834,39.7834,18908.0
2019-07-30 13:50:00,41.91,41.96,41.91,41.94,20577.0,39.7928,39.8403,39.7928,39.8213,20577.0
2019-07-30 14:00:00,41.94,42.0,41.94,41.98,21314.0,39.8213,39.8783,39.8213,39.8593,21314.0
2019-07-30 14:10:00,41.98,42.04,41.98,42.04,13809.0,39.8593,39.9163,39.8593,39.9163,13809.0
2019-07-30 14:20:00,42.03,42.04,41.99,42.01,36252.0,39.9068,39.9163,39.8688,39.8878,36252.0
2019-07-30 14:30:00,42.01,42.02,41.93,41.94,14531.0,39.8878,39.8973,39.8118,39.8213,14531.0
2019-07-30 14:40:00,41.94,41.95,41.91,41.94,15067.0,39.8213,39.8308,39.7928,39.8213,15067.0
2019-07-30 14:50:00,41.94,41.99,41.93,41.98,26688.0,39.8213,39.8688,39.8118,39.8593,26688.0
2019-07-30 15:00:00,41.98,42.03,41.97,41.98,56955.0,39.8593,39.9068,39.8498,39.8593,56955.0
2019-07-30 15:10:00,41.98,42.01,41.97,41.99,34388.0,39.8593,39.8878,39.8498,39.8688,34388.0
2019-07-30 15:20:00,41.99,42.0,41.97,41.99,28754.0,39.8688,39.8783,39.8498,39.8688,28754.0
2019-07-30 15:30:00,41.98,42.0,41.97,41.98,73904.0,39.8593,39.8783,39.8498,39.8593,73904.0
2019-07-30 15:40:00,41.98,42.0,41.94,41.94,117798.0,39.8593,39.8783,39.8213,39.8213,117798.0
2019-07-30 15:50:00,41.95,42.01,41.92,42.0,231983.0,39.8308,39.8878,39.8023,39.8783,231983.0
2019-07-31 09:30:00,41.95,42.17,41.89,42.06,71865.0,39.8308,40.0397,39.7739,39.9353,71865.0
2019-07-31 09:40:00,42.03,42.07,41.88,41.89,130356.0,39.9068,39.9448,39.7644,39.7739,130356.0
2019-07-31 09:50:00,41.92,42.13,41.9,42.05,20861.0,39.8023,40.0017,39.7834,39.9258,20861.0
2019-07-31 10:00:00,42.05,42.05,41.96,42.02,12414.0,39.9258,39.9258,39.8403,39.8973,12414.0
2019-07-31 10:10:00,42.03,42.07,42.02,42.02,26442.0,39.9068,39.9448,39.8973,39.8973,26442.0
2019-07-31 10:20:00,42.02,42.09,41.97,41.97,20151.0,39.8973,39.9638,39.8498,39.8498,20151.0
2019-07-31 10:30:00,41.98,41.98,41.86,41.91,38767.0,39.8593,39.8593,39.7454,39.7928,38767.0
2019-07-31 10:40:00,41.94,41.94,41.91,41.94,20061.0,39.8213,39.8213,39.7928,39.8213,20061.0
2019-07-31 10:50:00,41.94,42.02,41.93,41.98,17599.0,39.8213,39.8973,39.8118,39.8593,17599.0
2019-07-31 11:00:00,41.98,42.11,41.98,42.1,22097.0,39.8593,39.9827,39.8593,39.9733,22097.0
2019-07-31 11:10:00,42.08,42.13,42.06,42.12,26193.0,39.9543,40.0017,39.9353,39.9922,26193.0
2019-07-31 11:20:00,42.14,42.16,42.11,42.11,14486.0,40.0112,40.0302,39.9827,39.9827,14486.0
2019-07-31 11:30:00,42.11,42.18,42.1,42.17,265413.0,39.9827,40.0492,39.9733,40.0397,265413.0
2019-07-31 11:40:00,42.18,42.21,42.16,42.21,24838.0,40.0492,40.0777,40.0302,40.0777,24838.0
2019-07-31 11:50:00,42.21,42.21,42.11,42.12,24199.0,40.0777,40.0777,39.9827,39.9922,24199.0
2019-07-31 12:00:00,42.12,42.16,42.1,42.12,9906.0,39.9922,40.0302,39.9733,39.9922,9906.0
2019-07-31 12:10:00,42.12,42.17,42.12,42.13,16102.0,39.9922,40.0397,39.9922,40.0017,16102.0
2019-07-31 12:20:00,42.12,42.17,42.11,42.16,30783.0,39.9922,40.0397,39.9827,40.0302,30783.0
2019-07-31 12:30:00,42.16,42.17,42.14,42.16,85083.0,40.0302,40.0397,40.0112,40.0302,85083.0
2019-07-31 12:40:00,42.16,42.18,42.13,42.17,83262.0,40.0302,40.0492,40.0017,40.0397,83262.0
2019-07-31 12:50:00,42.16,42.21,42.16,42.21,46487.0,40.0302,40.0777,40.0302,40.0777,46487.0
2019-07-31 13:00:00,42.22,42.28,42.19,42.25,64352.0,40.0872,40.1442,40.0587,40.1157,64352.0
2019-07-31 13:10:00,42.24,42.26,42.23,42.23,29383.0,40.1062,40.1252,40.0967,40.0967,29383.0
2019-07-31 13:20:00,42.23,42.3,42.22,42.28,47401.0,40.0967,40.1631,40.0872,40.1442,47401.0
2019-07-31 13:30:00,42.29,42.32,42.26,42.26,25285.0,40.1537,40.1821,40.1252,40.1252,25285.0
2019-07-31 13:40:00,42.26,42.26,42.19,42.21,33298.0,40.1252,40.1252,40.0587,40.0777,33298.0
2019-07-31 13:50:00,42.21,42.32,42.16,42.32,50302.0,40.0777,40.1821,40.0302,40.1821,50302.0
2019-07-31 14:00:00,42.22,42.26,42.02,42.16,126119.0,40.0872,40.1252,39.8973,40.0302,126119.0
2019-07-31 14:10:00,42.15,42.2,42.12,42.17,13763.0,40.0207,40.0682,39.9922,40.0397,13763.0
2019-07-31 14:20:00,42.17,42.19,42.11,42.11,22914.0,40.0397,40.0587,39.9827,39.9827,22914.0
2019-07-31 14:30:00,42.13,42.19,41.94,41.95,43510.0,40.0017,40.0587,39.8213,39.8308,43510.0
2019-07-31 14:40:00,41.91,41.97,41.61,41.62,137994.0,39.7928,39.8498,39.508,39.5175,137994.0
2019-07-31 14:50:00,41.61,41.66,41.29,41.64,129236.0,39.508,39.5555,39.2042,39.5365,129236.0
2019-07-31 15:00:00,41.64,41.86,41.55,41.8,236317.0,39.5365,39.7454,39.451,39.6884,236317.0
2019-07-31 15:10:00,41.8,41.81,41.64,41.79,52672.0,39.6884,39.6979,39.5365,39.6789,52672.0
2019-07-31 15:20:00,41.78,41.85,41.76,41.78,28646.0,39.6694,39.7359,39.6504,39.6694,28646.0
2019-07-31 15:30:00,41.78,41.78,41.71,41.75,31766.0,39.6694,39.6694,39.603,39.6409,31766.0
2019-07-31 15:40:00,41.75,41.88,41.71,41.83,78472.0,39.6409,39.7644,39.603,39.7169,78472.0
2019-07-31 15:50:00,41.8,41.81,41.63,41.63,257412.0,39.6884,39.6979,39.527,39.527,257412.0
2019-08-01 09:30:00,41.65,41.72,41.52,41.63,61551.0,39.546,39.6124,39.4225,39.527,61551.0
2019-08-01 09:40:00,41.63,41.73,41.61,41.73,13063.0,39.527,39.6219,39.508,39.6219,13063.0
2019-08-01 09:50:00,41.76,41.84,41.69,41.76,29991.0,39.6504,39.7264,39.584,39.6504,29991.0
2019-08-01 10:00:00,41.75,41.83,41.75,41.83,28030.0,39.6409,39.7169,39.6409,39.7169,28030.0
2019-08-01 10:10:00,41.84,41.93,41.79,41.88,27612.0,39.7264,39.8118,39.6789,39.7644,27612.0
2019-08-01 10:20:00,41.89,41.98,41.87,41.98,18589.0,39.7739,39.8593,39.7549,39.8593,18589.0
2019-08-01 10:30:00,41.98,42.03,41.94,41.95,20238.0,39.8593,39.9068,39.8213,39.8308,20238.0
2019-08-01 10:40:00,41.97,42.05,41.97,42.01,11845.0,39.8498,39.9258,39.8498,39.8878,11845.0
2019-08-01 10:50:00,42.03,42.05,41.97,42.04,28654.0,39.9068,39.9258,39.8498,39.9163,28654.0
2019-08-01 11:00:00,42.05,42.1,41.99,42.04,24073.0,39.9258,39.9733,39.8688,39.9163,24073.0
2019-08-01 11:10:00,42.05,42.16,42.05,42.13,10920.0,39.9258,40.0302,39.9258,40.0017,10920.0
2019-08-01 11:20:00,42.13,42.15,42.08,42.1,27262.0,40.0017,40.0207,39.9543,39.9733,27262.0
2019-08-01 11:30:00,42.1,42.1,42.04,42.08,15087.0,39.9733,39.9733,39.9163,39.9543,15087.0
2019-08-01 11:40:00,42.1,42.15,42.08,42.15,34771.0,39.9733,40.0207,39.9543,40.0207,34771.0
2019-08-01 11:50:00,42.14,42.14,42.1,42.12,14372.0,40.0112,40.0112,39.9733,39.9922,14372.0
2019-08-01 12:00:00,42.11,42.11,42.07,42.07,16135.0,39.9827,39.9827,39.9448,39.9448,16135.0
2019-08-01 12:10:00,42.08,42.09,42.05,42.06,17231.0,39.9543,39.9638,39.9258,39.9353,17231.0
2019-08-01 12:20:00,42.07,42.08,42.04,42.07,26752.0,39.9448,39.9543,39.9163,39.9448,26752.0
2019-08-01 12:30:00,42.08,42.12,42.08,42.1,9117.0,39.9543,39.9922,39.9543,39.9733,9117.0
2019-08-01 12:40:00,42.12,42.14,42.07,42.09,12051.0,39.9922,40.0112,39.9448,39.9638,12051.0
2019-08-01 12:50:00,42.09,42.11,42.07,42.09,12320.0,39.9638,39.9827,39.9448,39.9638,12320.0
2019-08-01 13:00:00,42.09,42.1,42.05,42.06,8692.0,39.9638,39.9733,39.9258,39.9353,8692.0
2019-08-01 13:10:00,42.09,42.19,42.07,42.17,13867.0,39.9638,40.0587,39.9448,40.0397,13867.0
2019-08-01 13:20:00,42.16,42.17,41.84,41.85,65020.0,40.0302,40.0397,39.7264,39.7359,65020.0
2019-08-01 13:30:00,41.85,41.91,41.42,41.42,49329.0,39.7359,39.7928,39.3276,39.3276,49329.0
2019-08-01 13:40:00,41.42,41.49,41.32,41.4,61514.0,39.3276,39.3941,39.2327,39.3086,61514.0
2019-08-01 13:50:00,41.41,41.47,41.23,41.46,92075.0,39.3181,39.3751,39.1472,39.3656,92075.0
2019-08-01 14:00:00,41.45,41.48,41.3,41.33,33401.0,39.3561,39.3846,39.2137,39.2421,33401.0
2019-08-01 14:10:00,41.33,41.39,41.24,41.34,51937.0,39.2421,39.2991,39.1567,39.2516,51937.0
2019-08-01 14:20:00,41.33,41.33,41.16,41.28,45913.0,39.2421,39.2421,39.0807,39.1947,45913.0
2019-08-01 14:30:00,41.29,41.3,41.11,41.14,229363.0,39.2042,39.2137,39.0333,39.0617,229363.0
2019-08-01 14:40:00,41.14,41.22,41.06,41.22,101130.0,39.0617,39.1377,38.9858,39.1377,101130.0
2019-08-01 14:50:00,41.22,41.26,41.12,41.18,84246.0,39.1377,39.1757,39.0428,39.0997,84246.0
2019-08-01 15:00:00,41.17,41.21,41.1,41.12,64081.0,39.0902,39.1282,39.0238,39.0428,64081.0
2019-08-01 15:10:00,41.12,41.23,41.07,41.19,42586.0,39.0428,39.1472,38.9953,39.1092,42586.0
2019-08-01 15:20:00,41.19,41.28,41.17,41.23,96699.0,39.1092,39.1947,39.0902,39.1472,96699.0
2019-08-01 15:30:00,41.23,41.29,41.17,41.27,145708.0,39.1472,39.2042,39.0902,39.1852,145708.0
2019-08-01 15:40:00,41.28,41.29,41.19,41.2,69350.0,39.1947,39.2042,39.1092,39.1187,69350.0
2019-08-01 15:50:00,41.17,41.17,41.07,41.1,190258.0,39.0902,39.0902,38.9953,39.0238,190258.0
2019-08-02 09:30:00,40.93,41.0,40.76,41.0,167063.0,38.8624,38.9288,38.7009,38.9288,167063.0
2019-08-02 09:40:00,41.01,41.01,40.84,40.84,113835.0,38.9383,38.9383,38.7769,38.7769,113835.0
2019-08-02 09:50:00,40.84,40.98,40.8,40.89,29195.0,38.7769,38.9098,38.7389,38.8244,29195.0
2019-08-02 10:00:00,40.9,40.97,40.76,40.82,54278.0,38.8339,38.9003,38.7009,38.7579,54278.0
2019-08-02 10:10:00,40.82,40.86,40.76,40.82,33103.0,38.7579,38.7959,38.7009,38.7579,33103.0
2019-08-02 10:20:00,40.83,40.94,40.79,40.92,85769.0,38.7674,38.8718,38.7294,38.8529,85769.0
2019-08-02 10:30:00,40.91,40.91,40.79,40.83,27270.0,38.8434,38.8434,38.7294,38.7674,27270.0
2019-08-02 10:40:00,40.82,40.87,40.78,40.78,21203.0,38.7579,38.8054,38.7199,38.7199,21203.0
2019-08-02 10:50:00,40.79,40.79,40.73,40.76,12727.0,38.7294,38.7294,38.6725,38.7009,12727.0
2019-08-02 11:00:00,40.75,40.93,40.73,40.92,14843.0,38.6914,38.8624,38.6725,38.8529,14843.0
2019-08-02 11:10:00,40.93,41.01,40.91,40.99,32544.0,38.8624,38.9383,38.8434,38.9193,32544.0
2019-08-02 11:20:00,40.99,40.99,40.91,40.91,12651.0,38.9193,38.9193,38.8434,38.8434,12651.0
2019-08-02 11:30:00,40.91,40.95,40.83,40.85,51716.0,38.8434,38.8813,38.7674,38.7864,51716.0
2019-08-02 11:40:00,40.85,40.9,40.81,40.9,27095.0,38.7864,38.8339,38.7484,38.8339,27095.0
2019-08-02 11:50:00,40.9,40.98,40.86,40.96,26086.0,38.8339,38.9098,38.7959,38.8908,26086.0
2019-08-02 12:00:00,40.97,40.99,40.94,40.98,15140.0,38.9003,38.9193,38.8718,38.9098,15140.0
2019-08-02 12:10:00,40.98,41.05,40.98,41.03,22670.0,38.9098,38.9763,38.9098,38.9573,22670.0
2019-08-02 12:20:00,41.02,41.04,40.98,41.03,17534.0,38.9478,38.9668,38.9098,38.9573,17534.0
2019-08-02 12:30:00,41.03,41.03,40.94,40.95,38248.0,38.9573,38.9573,38.8718,38.8813,38248.0
2019-08-02 12:40:00,40.95,40.96,40.88,40.88,18526.0,38.8813,38.8908,38.8149,38.8149,18526.0
2019-08-02 12:50:00,40.88,40.9,40.79,40.81,18875.0,38.8149,38.8339,38.7294,38.7484,18875.0
2019-08-02 13:00:00,40.81,40.85,40.76,40.82,17257.0,38.7484,38.7864,38.7009,38.7579,17257.0
2019-08-02 13:10:00,40.82,40.82,40.76,40.82,21895.0,38.7579,38.7579,38.7009,38.7579,21895.0
2019-08-02 13:20:00,40.82,40.87,40.82,40.86,21809.0,38.7579,38.8054,38.7579,38.7959,21809.0
2019-08-02 13:30:00,40.86,40.86,40.78,40.81,19719.0,38.7959,38.7959,38.7199,38.7484,19719.0
2019-08-02 13:40:00,40.82,40.86,40.79,40.8,16362.0,38.7579,38.7959,38.7294,38.7389,16362.0
2019-08-02 13:50:00,40.79,40.8,40.76,40.77,80153.0,38.7294,38.7389,38.7009,38.7104,80153.0
2019-08-02 14:00:00,40.76,40.83,40.73,40.79,67739.0,38.7009,38.7674,38.6725,38.7294,67739.0
2019-08-02 14:10:00,40.8,40.84,40.78,40.79,27065.0,38.7389,38.7769,38.7199,38.7294,27065.0
2019-08-02 14:20:00,40.79,40.89,40.79,40.84,35969.0,38.7294,38.8244,38.7294,38.7769,35969.0
2019-08-02 14:30:00,40.84,40.88,40.81,40.88,22602.0,38.7769,38.8149,38.7484,38.8149,22602.0
2019-08-02 14:40:00,40.87,40.89,40.83,40.83,15121.0,38.8054,38.8244,38.7674,38.7674,15121.0
2019-08-02 14:50:00,40.84,40.86,40.79,40.86,17232.0,38.7769,38.7959,38.7294,38.7959,17232.0
2019-08-02 15:00:00,40.85,40.91,40.84,40.85,24972.0,38.7864,38.8434,38.7769,38.7864,24972.0
2019-08-02 15:10:00,40.85,40.86,40.79,40.85,13476.0,38.7864,38.7959,38.7294,38.7864,13476.0
2019-08-02 15:20:00,40.86,41.01,40.86,40.98,34306.0,38.7959,38.9383,38.7959,38.9098,34306.0
2019-08-02 15:30:00,40.99,41.08,40.93,41.02,107200.0,38.9193,39.0048,38.8624,38.9478,107200.0
2019-08-02 15:40:00,41.03,41.04,40.9,40.91,56932.0,38.9573,38.9668,38.8339,38.8434,56932.0
2019-08-02 15:50:00,40.91,40.93,40.84,40.9,189903.0,38.8434,38.8624,38.7769,38.8339,189903.0
2019-08-05 09:30:00,40.25,40.42,40.22,40.38,41148.0,38.2167,38.3781,38.1882,38.3401,41148.0
2019-08-05 09:40:00,40.35,40.35,40.23,40.23,52357.0,38.3117,38.3117,38.1977,38.1977,52357.0
2019-08-05 09:50:00,40.22,40.25,40.15,40.17,68282.0,38.1882,38.2167,38.1218,38.1407,68282.0
2019-08-05 10:00:00,40.16,40.21,40.1,40.14,18905.0,38.1313,38.1787,38.0743,38.1123,18905.0
2019-08-05 10:10:00,40.15,40.19,40.05,40.05,26616.0,38.1218,38.1597,38.0268,38.0268,26616.0
2019-08-05 10:20:00,40.04,40.1,40.03,40.08,42546.0,38.0173,38.0743,38.0078,38.0553,42546.0
2019-08-05 10:30:00,40.08,40.11,40.04,40.1,57868.0,38.0553,38.0838,38.0173,38.0743,57868.0
2019-08-05 10:40:00,40.11,40.11,40.02,40.02,65655.0,38.0838,38.0838,37.9983,37.9983,65655.0
2019-08-05 10:50:00,40.02,40.16,40.02,40.14,39227.0,37.9983,38.1313,37.9983,38.1123,39227.0
2019-08-05 11:00:00,40.13,40.23,40.12,40.2,25413.0,38.1028,38.1977,38.0933,38.1692,25413.0
2019-08-05 11:10:00,40.2,40.28,40.2,40.25,34529.0,38.1692,38.2452,38.1692,38.2167,34529.0
2019-08-05 11:20:00,40.24,40.29,40.2,40.28,29382.0,38.2072,38.2547,38.1692,38.2452,29382.0
2019-08-05 11:30:00,40.29,40.32,40.23,40.24,27457.0,38.2547,38.2832,38.1977,38.2072,27457.0
2019-08-05 11:40:00,40.24,40.25,40.19,40.23,25369.0,38.2072,38.2167,38.1597,38.1977,25369.0
2019-08-05 11:50:00,40.25,40.25,40.19,40.2,10397.0,38.2167,38.2167,38.1597,38.1692,10397.0
2019-08-05 12:00:00,40.15,40.16,40.08,40.1,20781.0,38.1218,38.1313,38.0553,38.0743,20781.0
2019-08-05 12:10:00,40.1,40.18,40.08,40.18,39697.0,38.0743,38.1502,38.0553,38.1502,39697.0
2019-08-05 12:20:00,40.2,40.24,40.09,40.11,23064.0,38.1692,38.2072,38.0648,38.0838,23064.0
2019-08-05 12:30:00,40.11,40.13,40.07,40.1,11791.0,38.0838,38.1028,38.0458,38.0743,11791.0
2019-08-05 12:40:00,40.09,40.09,40.0,40.0,29219.0,38.0648,38.0648,37.9793,37.9793,29219.0
2019-08-05 12:50:00,40.01,40.08,39.93,39.94,59911.0,37.9888,38.0553,37.9129,37.9224,59911.0
2019-08-05 13:00:00,39.94,40.02,39.93,40.02,20659.0,37.9224,37.9983,37.9129,37.9983,20659.0
2019-08-05 13:10:00,40.01,40.04,39.99,39.99,12582.0,37.9888,38.0173,37.9698,37.9698,12582.0
2019-08-05 13:20:00,40.0,40.03,39.95,39.97,33908.0,37.9793,38.0078,37.9319,37.9509,33908.0
2019-08-05 13:30:00,39.95,40.08,39.94,40.08,18057.0,37.9319,38.0553,37.9224,38.0553,18057.0
2019-08-05 13:40:00,40.09,40.09,39.92,39.96,28971.0,38.0648,38.0648,37.9034,37.9414,28971.0
2019-08-05 13:50:00,39.94,39.94,39.89,39.92,30196.0,37.9224,37.9224,37.8749,37.9034,30196.0
2019-08-05 14:00:00,39.91,40.0,39.89,39.96,59884.0,37.8939,37.9793,37.8749,37.9414,59884.0
2019-08-05 14:10:00,39.95,40.02,39.93,39.95,27605.0,37.9319,37.9983,37.9129,37.9319,27605.0
2019-08-05 14:20:00,39.95,39.95,39.84,39.84,11326.0,37.9319,37.9319,37.8274,37.8274,11326.0
2019-08-05 14:30:00,39.85,39.93,39.83,39.85,16050.0,37.8369,37.9129,37.8179,37.8369,16050.0
2019-08-05 14:40:00,39.85,39.91,39.8,39.88,91818.0,37.8369,37.8939,37.7894,37.8654,91818.0
2019-08-05 14:50:00,39.87,39.92,39.84,39.87,62188.0,37.8559,37.9034,37.8274,37.8559,62188.0
2019-08-05 15:00:00,39.87,39.93,39.73,39.73,36169.0,37.8559,37.9129,37.723,37.723,36169.0
2019-08-05 15:10:00,39.73,40.0,39.73,39.97,77079.0,37.723,37.9793,37.723,37.9509,77079.0
2019-08-05 15:20:00,39.96,40.12,39.96,40.02,83781.0,37.9414,38.0933,37.9414,37.9983,83781.0
2019-08-05 15:30:00,40.01,40.17,39.94,40.13,87863.0,37.9888,38.1407,37.9224,38.1028,87863.0
2019-08-05 15:40:00,40.13,40.24,40.11,40.17,129586.0,38.1028,38.2072,38.0838,38.1407,129586.0
2019-08-05 15:50:00,40.16,40.2,40.08,40.14,253011.0,38.1313,38.1692,38.0553,38.1123,253011.0
2019-08-06 09:30:00,40.31,40.56,40.15,40.52,74905.0,38.2737,38.511,38.1218,38.4731,74905.0
2019-08-06 09:40:00,40.51,40.53,40.3,40.34,44743.0,38.4636,38.4826,38.2642,38.3022,44743.0
2019-08-06 09:50:00,40.34,40.4,40.29,40.39,16398.0,38.3022,38.3591,38.2547,38.3496,16398.0
2019-08-06 10:00:00,40.41,40.46,40.34,40.38,24878.0,38.3686,38.4161,38.3022,38.3401,24878.0
2019-08-06 10:10:00,40.4,40.4,40.23,40.23,33669.0,38.3591,38.3591,38.1977,38.1977,33669.0
2019-08-06 10:20:00,40.23,40.35,40.2,40.29,11341.0,38.1977,38.3117,38.1692,38.2547,11341.0
2019-08-06 10:30:00,40.29,40.44,40.27,40.44,29894.0,38.2547,38.3971,38.2357,38.3971,29894.0
2019-08-06 10:40:00,40.43,40.49,40.36,40.36,153087.0,38.3876,38.4446,38.3211,38.3211,153087.0
2019-08-06 10:50:00,40.36,40.44,40.32,40.4,11197.0,38.3211,38.3971,38.2832,38.3591,11197.0
2019-08-06 11:00:00,40.4,40.4,40.32,40.36,13487.0,38.3591,38.3591,38.2832,38.3211,13487.0
2019-08-06 11:10:00,40.32,40.35,40.27,40.3,12183.0,38.2832,38.3117,38.2357,38.2642,12183.0
2019-08-06 11:20:00,40.28,40.37,40.28,40.28,15100.0,38.2452,38.3306,38.2452,38.2452,15100.0
2019-08-06 11:30:00,40.3,40.33,40.24,40.3,57713.0,38.2642,38.2927,38.2072,38.2642,57713.0
2019-08-06 11:40:00,40.31,40.39,40.3,40.39,19151.0,38.2737,38.3496,38.2642,38.3496,19151.0
2019-08-06 11:50:00,40.4,40.43,40.33,40.43,13593.0,38.3591,38.3876,38.2927,38.3876,13593.0
2019-08-06 12:00:00,40.44,40.47,40.35,40.36,48580.0,38.3971,38.4256,38.3117,38.3211,48580.0
2019-08-06 12:10:00,40.35,40.39,40.32,40.37,11705.0,38.3117,38.3496,38.2832,38.3306,11705.0
2019-08-06 12:20:00,40.38,40.39,40.32,40.32,20066.0,38.3401,38.3496,38.2832,38.2832,20066.0
2019-08-06 12:30:00,40.32,40.33,40.27,40.28,14072.0,38.2832,38.2927,38.2357,38.2452,14072.0
2019-08-06 12:40:00,40.28,40.33,40.27,40.28,5024.0,38.2452,38.2927,38.2357,38.2452,5024.0
2019-08-06 12:50:00,40.28,40.32,40.27,40.31,10151.0,38.2452,38.2832,38.2357,38.2737,10151.0
2019-08-06 13:00:00,40.34,40.42,40.34,40.41,14780.0,38.3022,38.3781,38.3022,38.3686,14780.0
2019-08-06 13:10:00,40.42,40.43,40.38,40.38,18083.0,38.3781,38.3876,38.3401,38.3401,18083.0
2019-08-06 13:20:00,40.39,40.44,40.38,40.41,22008.0,38.3496,38.3971,38.3401,38.3686,22008.0
2019-08-06 13:30:00,40.42,40.5,40.4,40.5,19964.0,38.3781,38.4541,38.3591,38.4541,19964.0
2019-08-06 13:40:00,40.5,40.51,40.46,40.48,20385.0,38.4541,38.4636,38.4161,38.4351,20385.0
2019-08-06 13:50:00,40.48,40.52,40.48,40.5,36955.0,38.4351,38.4731,38.4351,38.4541,36955.0
2019-08-06 14:00:00,40.5,40.5,40.4,40.44,133011.0,38.4541,38.4541,38.3591,38.3971,133011.0
2019-08-06 14:10:00,40.45,40.59,40.44,40.59,19636.0,38.4066,38.5395,38.3971,38.5395,19636.0
2019-08-06 14:20:00,40.6,40.61,40.55,40.61,23767.0,38.549,38.5585,38.5016,38.5585,23767.0
2019-08-06 14:30:00,40.61,40.67,40.59,40.62,28794.0,38.5585,38.6155,38.5395,38.568,28794.0
2019-08-06 14:40:00,40.62,40.68,40.61,40.67,31597.0,38.568,38.625,38.5585,38.6155,31597.0
2019-08-06 14:50:00,40.69,40.7,40.6,40.61,23291.0,38.6345,38.644,38.549,38.5585,23291.0
2019-08-06 15:00:00,40.62,40.68,40.61,40.64,33977.0,38.568,38.625,38.5585,38.587,33977.0
2019-08-06 15:10:00,40.64,40.73,40.62,40.72,59905.0,38.587,38.6725,38.568,38.663,59905.0
2019-08-06 15:20:00,40.72,40.73,40.63,40.68,32471.0,38.663,38.6725,38.5775,38.625,32471.0
2019-08-06 15:30:00,40.68,40.71,40.62,40.7,62481.0,38.625,38.6535,38.568,38.644,62481.0
2019-08-06 15:40:00,40.7,40.74,40.68,40.73,59191.0,38.644,38.682,38.625,38.6725,59191.0
2019-08-06 15:50:00,40.73,40.77,40.68,40.71,349538.0,38.6725,38.7104,38.625,38.6535,349538.0
2019-08-07 09:30:00,40.29,40.31,40.11,40.28,188666.0,38.2547,38.2737,38.0838,38.2452,188666.0
2019-08-07 09:40:00,40.28,40.32,40.05,40.18,100102.0,38.2452,38.2832,38.0268,38.1502,100102.0
2019-08-07 09:50:00,40.18,40.24,40.12,40.17,94737.0,38.1502,38.2072,38.0933,38.1407,94737.0
2019-08-07 10:00:00,40.17,40.27,40.1,40.26,95342.0,38.1407,38.2357,38.0743,38.2262,95342.0
2019-08-07 10:10:00,40.27,40.37,40.26,40.29,267261.0,38.2357,38.3306,38.2262,38.2547,267261.0
2019-08-07 10:20:00,40.29,40.29,40.17,40.22,166086.0,38.2547,38.2547,38.1407,38.1882,166086.0
2019-08-07 10:30:00,40.19,40.46,40.19,40.46,120150.0,38.1597,38.4161,38.1597,38.4161,120150.0
2019-08-07 10:40:00,40.45,40.46,40.36,40.43,129516.0,38.4066,38.4161,38.3211,38.3876,129516.0
2019-08-07 10:50:00,40.43,40.54,40.42,40.51,154328.0,38.3876,38.4921,38.3781,38.4636,154328.0
2019-08-07 11:00:00,40.5,40.52,40.41,40.48,56655.0,38.4541,38.4731,38.3686,38.4351,56655.0
2019-08-07 11:10:00,40.48,40.57,40.45,40.56,47614.0,38.4351,38.5205,38.4066,38.511,47614.0
2019-08-07 11:20:00,40.58,40.59,40.5,40.54,17041.0,38.53,38.5395,38.4541,38.4921,17041.0
2019-08-07 11:30:00,40.53,40.53,40.46,40.53,22915.0,38.4826,38.4826,38.4161,38.4826,22915.0
2019-08-07 11:40:00,40.5,40.51,40.43,40.47,20253.0,38.4541,38.4636,38.3876,38.4256,20253.0
2019-08-07 11:50:00,40.46,40.53,40.44,40.46,14476.0,38.4161,38.4826,38.3971,38.4161,14476.0
2019-08-07 12:00:00,40.47,40.48,40.39,40.39,18797.0,38.4256,38.4351,38.3496,38.3496,18797.0
2019-08-07 12:10:00,40.4,40.49,40.35,40.48,18168.0,38.3591,38.4446,38.3117,38.4351,18168.0
2019-08-07 12:20:00,40.47,40.53,40.44,40.53,16721.0,38.4256,38.4826,38.3971,38.4826,16721.0
2019-08-07 12:30:00,40.51,40.6,40.5,40.6,43277.0,38.4636,38.549,38.4541,38.549,43277.0
2019-08-07 12:40:00,40.59,40.65,40.58,40.58,13913.0,38.5395,38.5965,38.53,38.53,13913.0
2019-08-07 12:50:00,40.58,40.68,40.58,40.65,13540.0,38.53,38.625,38.53,38.5965,13540.0
2019-08-07 13:00:00,40.66,40.71,40.63,40.7,19688.0,38.606,38.6535,38.5775,38.644,19688.0
2019-08-07 13:10:00,40.7,40.75,40.69,40.75,40755.0,38.644,38.6914,38.6345,38.6914,40755.0
2019-08-07 13:20:00,40.75,40.77,40.72,40.77,41045.0,38.6914,38.7104,38.663,38.7104,41045.0
2019-08-07 13:30:00,40.77,40.86,40.77,40.85,19411.0,38.7104,38.7959,38.7104,38.7864,19411.0
2019-08-07 13:40:00,40.86,40.88,40.84,40.86,15170.0,38.7959,38.8149,38.7769,38.7959,15170.0
2019-08-07 13:50:00,40.87,40.88,40.77,40.77,20622.0,38.8054,38.8149,38.7104,38.7104,20622.0
2019-08-07 14:00:00,40.77,40.84,40.77,40.84,22072.0,38.7104,38.7769,38.7104,38.7769,22072.0
2019-08-07 14:10:00,40.84,40.84,40.69,40.71,107653.0,38.7769,38.7769,38.6345,38.6535,107653.0
2019-08-07 14:20:00,40.71,40.82,40.71,40.82,37562.0,38.6535,38.7579,38.6535,38.7579,37562.0
2019-08-07 14:30:00,40.82,40.86,40.81,40.84,13123.0,38.7579,38.7959,38.7484,38.7769,13123.0
2019-08-07 14:40:00,40.83,40.97,40.83,40.94,19583.0,38.7674,38.9003,38.7674,38.8718,19583.0
2019-08-07 14:50:00,40.95,41.0,40.95,41.0,29961.0,38.8813,38.9288,38.8813,38.9288,29961.0
2019-08-07 15:00:00,41.0,41.0,40.93,40.95,43490.0,38.9288,38.9288,38.8624,38.8813,43490.0
2019-08-07 15:10:00,40.95,41.0,40.9,41.0,43489.0,38.8813,38.9288,38.8339,38.9288,43489.0
2019-08-07 15:20:00,41.0,41.06,40.99,41.05,34562.0,38.9288,38.9858,38.9193,38.9763,34562.0
2019-08-07 15:30:00,41.05,41.14,41.04,41.14,138585.0,38.9763,39.0617,38.9668,39.0617,138585.0
2019-08-07 15:40:00,41.13,41.13,41.07,41.07,74503.0,39.0523,39.0523,38.9953,38.9953,74503.0
2019-08-07 15:50:00,41.06,41.13,41.01,41.05,435237.0,38.9858,39.0523,38.9383,38.9763,435237.0
2019-08-08 09:30:00,41.24,41.41,41.09,41.38,65628.0,39.1567,39.3181,39.0143,39.2896,65628.0
2019-08-08 09:40:00,41.39,41.44,41.34,41.41,35467.0,39.2991,39.3466,39.2516,39.3181,35467.0
2019-08-08 09:50:00,41.41,41.43,41.35,41.39,55943.0,39.3181,39.3371,39.2611,39.2991,55943.0
2019-08-08 10:00:00,41.39,41.44,41.35,41.42,40906.0,39.2991,39.3466,39.2611,39.3276,40906.0
2019-08-08 10:10:00,41.42,41.52,41.41,41.51,43226.0,39.3276,39.4225,39.3181,39.4131,43226.0
2019-08-08 10:20:00,41.51,41.51,41.4,41.4,20337.0,39.4131,39.4131,39.3086,39.3086,20337.0
2019-08-08 10:30:00,41.4,41.46,41.4,41.44,14170.0,39.3086,39.3656,39.3086,39.3466,14170.0
2019-08-08 10:40:00,41.43,41.49,41.42,41.46,13078.0,39.3371,39.3941,39.3276,39.3656,13078.0
2019-08-08 10:50:00,41.46,41.55,41.46,41.52,16914.0,39.3656,39.451,39.3656,39.4225,16914.0
2019-08-08 11:00:00,41.53,41.53,41.48,41.48,11622.0,39.432,39.432,39.3846,39.3846,11622.0
2019-08-08 11:10:00,41.49,41.56,41.47,41.53,18771.0,39.3941,39.4605,39.3751,39.432,18771.0
2019-08-08 11:20:00,41.53,41.57,41.51,41.55,16442.0,39.432,39.47,39.4131,39.451,16442.0
2019-08-08 11:30:00,41.54,41.61,41.53,41.6,25254.0,39.4415,39.508,39.432,39.4985,25254.0
2019-08-08 11:40:00,41.61,41.62,41.59,41.6,18782.0,39.508,39.5175,39.489,39.4985,18782.0
2019-08-08 11:50:00,41.59,41.63,41.59,41.61,9459.0,39.489,39.527,39.489,39.508,9459.0
2019-08-08 12:00:00,41.62,41.63,41.56,41.56,14633.0,39.5175,39.527,39.4605,39.4605,14633.0
2019-08-08 12:10:00,41.56,41.64,41.56,41.64,47464.0,39.4605,39.5365,39.4605,39.5365,47464.0
2019-08-08 12:20:00,41.64,41.65,41.6,41.61,17910.0,39.5365,39.546,39.4985,39.508,17910.0
2019-08-08 12:30:00,41.61,41.61,41.55,41.55,17375.0,39.508,39.508,39.451,39.451,17375.0
2019-08-08 12:40:00,41.56,41.58,41.52,41.54,7811.0,39.4605,39.4795,39.4225,39.4415,7811.0
2019-08-08 12:50:00,41.54,41.58,41.54,41.58,24116.0,39.4415,39.4795,39.4415,39.4795,24116.0
2019-08-08 13:00:00,41.59,41.64,41.59,41.61,16634.0,39.489,39.5365,39.489,39.508,16634.0
2019-08-08 13:10:00,41.6,41.6,41.54,41.54,6700.0,39.4985,39.4985,39.4415,39.4415,6700.0
2019-08-08 13:20:00,41.54,41.56,41.49,41.49,10667.0,39.4415,39.4605,39.3941,39.3941,10667.0
2019-08-08 13:30:00,41.49,41.53,41.48,41.5,6196.0,39.3941,39.432,39.3846,39.4036,6196.0
2019-08-08 13:40:00,41.49,41.52,41.49,41.51,20760.0,39.3941,39.4225,39.3941,39.4131,20760.0
2019-08-08 13:50:00,41.52,41.55,41.49,41.5,20110.0,39.4225,39.451,39.3941,39.4036,20110.0
2019-08-08 14:00:00,41.5,41.5,41.43,41.47,18984.0,39.4036,39.4036,39.3371,39.3751,18984.0
2019-08-08 14:10:00,41.47,41.54,41.46,41.5,52518.0,39.3751,39.4415,39.3656,39.4036,52518.0
2019-08-08 14:20:00,41.51,41.51,41.46,41.47,5553.0,39.4131,39.4131,39.3656,39.3751,5553.0
2019-08-08 14:30:00,41.46,41.51,41.46,41.5,97845.0,39.3656,39.4131,39.3656,39.4036,97845.0
2019-08-08 14:40:00,41.51,41.56,41.5,41.5,30872.0,39.4131,39.4605,39.4036,39.4036,30872.0
2019-08-08 14:50:00,41.51,41.6,41.51,41.56,15863.0,39.4131,39.4985,39.4131,39.4605,15863.0
2019-08-08 15:00:00,41.57,41.6,41.55,41.59,13059.0,39.47,39.4985,39.451,39.489,13059.0
2019-08-08 15:10:00,41.59,41.59,41.55,41.56,14049.0,39.489,39.489,39.451,39.4605,14049.0
2019-08-08 15:20:00,41.57,41.6,41.55,41.55,35233.0,39.47,39.4985,39.451,39.451,35233.0
2019-08-08 15:30:00,41.55,41.6,41.55,41.59,38932.0,39.451,39.4985,39.451,39.489,38932.0
2019-08-08 15:40:00,41.59,41.68,41.59,41.6,107099.0,39.489,39.5745,39.489,39.4985,107099.0
2019-08-08 15:50:00,41.6,41.65,41.56,41.64,163570.0,39.4985,39.546,39.4605,39.5365,163570.0
2019-08-09 09:30:00,41.56,41.56,41.41,41.44,44575.0,39.4605,39.4605,39.3181,39.3466,44575.0
2019-08-09 09:40:00,41.44,41.49,41.37,41.37,47724.0,39.3466,39.3941,39.2801,39.2801,47724.0
2019-08-09 09:50:00,41.37,41.45,41.36,41.39,66597.0,39.2801,39.3561,39.2706,39.2991,66597.0
2019-08-09 10:00:00,41.4,41.42,41.29,41.31,33516.0,39.3086,39.3276,39.2042,39.2232,33516.0
2019-08-09 10:10:00,41.3,41.36,41.27,41.29,20692.0,39.2137,39.2706,39.1852,39.2042,20692.0
2019-08-09 10:20:00,41.29,41.3,41.22,41.26,7919.0,39.2042,39.2137,39.1377,39.1757,7919.0
2019-08-09 10:30:00,41.24,41.25,41.16,41.19,17047.0,39.1567,39.1662,39.0807,39.1092,17047.0
2019-08-09 10:40:00,41.18,41.18,41.09,41.18,18607.0,39.0997,39.0997,39.0143,39.0997,18607.0
2019-08-09 10:50:00,41.18,41.22,41.16,41.19,21032.0,39.0997,39.1377,39.0807,39.1092,21032.0
2019-08-09 11:00:00,41.17,41.2,41.11,41.12,43786.0,39.0902,39.1187,39.0333,39.0428,43786.0
2019-08-09 11:10:00,41.11,41.22,41.11,41.19,27724.0,39.0333,39.1377,39.0333,39.1092,27724.0
2019-08-09 11:20:00,41.19,41.2,41.12,41.14,24355.0,39.1092,39.1187,39.0428,39.0617,24355.0
2019-08-09 11:30:00,41.12,41.17,41.11,41.12,22240.0,39.0428,39.0902,39.0333,39.0428,22240.0
2019-08-09 11:40:00,41.11,41.13,41.09,41.12,12541.0,39.0333,39.0523,39.0143,39.0428,12541.0
2019-08-09 11:50:00,41.12,41.12,41.05,41.07,14435.0,39.0428,39.0428,38.9763,38.9953,14435.0
2019-08-09 12:00:00,41.09,41.14,41.09,41.12,11275.0,39.0143,39.0617,39.0143,39.0428,11275.0
2019-08-09 12:10:00,41.12,41.14,41.07,41.08,13730.0,39.0428,39.0617,38.9953,39.0048,13730.0
2019-08-09 12:20:00,41.08,41.1,41.03,41.06,43383.0,39.0048,39.0238,38.9573,38.9858,43383.0
2019-08-09 12:30:00,41.06,41.08,41.02,41.05,22652.0,38.9858,39.0048,38.9478,38.9763,22652.0
2019-08-09 12:40:00,41.05,41.09,41.04,41.07,15031.0,38.9763,39.0143,38.9668,38.9953,15031.0
2019-08-09 12:50:00,41.07,41.26,41.04,41.13,65468.0,38.9953,39.1757,38.9668,39.0523,65468.0
2019-08-09 13:00:00,41.12,41.16,41.12,41.14,12728.0,39.0428,39.0807,39.0428,39.0617,12728.0
2019-08-09 13:10:00,41.14,41.23,41.12,41.22,24599.0,39.0617,39.1472,39.0428,39.1377,24599.0
2019-08-09 13:20:00,41.22,41.26,41.19,41.23,33720.0,39.1377,39.1757,39.1092,39.1472,33720.0
2019-08-09 13:30:00,41.23,41.29,41.22,41.23,19729.0,39.1472,39.2042,39.1377,39.1472,19729.0
2019-08-09 13:40:00,41.23,41.25,41.21,41.24,14455.0,39.1472,39.1662,39.1282,39.1567,14455.0
2019-08-09 13:50:00,41.23,41.25,41.19,41.2,12876.0,39.1472,39.1662,39.1092,39.1187,12876.0
2019-08-09 14:00:00,41.2,41.21,41.15,41.16,153496.0,39.1187,39.1282,39.0712,39.0807,153496.0
2019-08-09 14:10:00,41.16,41.18,41.13,41.14,17543.0,39.0807,39.0997,39.0523,39.0617,17543.0
2019-08-09 14:20:00,41.15,41.19,41.11,41.15,24611.0,39.0712,39.1092,39.0333,39.0712,24611.0
2019-08-09 14:30:00,41.15,41.18,41.11,41.13,15415.0,39.0712,39.0997,39.0333,39.0523,15415.0
2019-08-09 14:40:00,41.14,41.15,41.11,41.12,21262.0,39.0617,39.0712,39.0333,39.0428,21262.0
2019-08-09 14:50:00,41.11,41.2,41.11,41.17,45788.0,39.0333,39.1187,39.0333,39.0902,45788.0
2019-08-09 15:00:00,41.17,41.25,41.16,41.25,21672.0,39.0902,39.1662,39.0807,39.1662,21672.0
2019-08-09 15:10:00,41.25,41.25,41.19,41.19,41254.0,39.1662,39.1662,39.1092,39.1092,41254.0
2019-08-09 15:20:00,41.2,41.23,41.18,41.22,46752.0,39.1187,39.1472,39.0997,39.1377,46752.0
2019-08-09 15:30:00,41.23,41.28,41.22,41.28,16594.0,39.1472,39.1947,39.1377,39.1947,16594.0
2019-08-09 15:40:00,41.28,41.28,41.18,41.19,28077.0,39.1947,39.1947,39.0997,39.1092,28077.0
2019-08-09 15:50:00,41.19,41.19,41.07,41.08,169552.0,39.1092,39.1092,38.9953,39.0048,169552.0
2019-08-12 09:30:00,40.92,40.92,40.73,40.77,101581.0,38.8529,38.8529,38.6725,38.7104,101581.0
2019-08-12 09:40:00,40.65,40.72,40.63,40.71,26939.0,38.5965,38.663,38.5775,38.6535,26939.0
2019-08-12 09:50:00,40.69,40.74,40.62,40.62,27170.0,38.6345,38.682,38.568,38.568,27170.0
2019-08-12 10:00:00,40.63,40.71,40.6,40.62,29137.0,38.5775,38.6535,38.549,38.568,29137.0
2019-08-12 10:10:00,40.61,40.69,40.59,40.66,22343.0,38.5585,38.6345,38.5395,38.606,22343.0
2019-08-12 10:20:00,40.66,40.71,40.64,40.67,39664.0,38.606,38.6535,38.587,38.6155,39664.0
2019-08-12 10:30:00,40.67,40.7,40.63,40.66,18683.0,38.6155,38.644,38.5775,38.606,18683.0
2019-08-12 10:40:00,40.66,40.68,40.6,40.68,40617.0,38.606,38.625,38.549,38.625,40617.0
2019-08-12 10:50:00,40.67,40.73,40.66,40.72,33555.0,38.6155,38.6725,38.606,38.663,33555.0
2019-08-12 11:00:00,40.71,40.72,40.61,40.61,22480.0,38.6535,38.663,38.5585,38.5585,22480.0
2019-08-12 11:10:00,40.61,40.66,40.57,40.61,19777.0,38.5585,38.606,38.5205,38.5585,19777.0
2019-08-12 11:20:00,40.62,40.68,40.6,40.67,98855.0,38.568,38.625,38.549,38.6155,98855.0
2019-08-12 11:30:00,40.65,40.67,40.56,40.58,18105.0,38.5965,38.6155,38.511,38.53,18105.0
2019-08-12 11:40:00,40.57,40.67,40.56,40.67,36135.0,38.5205,38.6155,38.511,38.6155,36135.0
2019-08-12 11:50:00,40.67,40.7,40.67,40.7,16059.0,38.6155,38.644,38.6155,38.644,16059.0
2019-08-12 12:00:00,40.69,40.69,40.63,40.66,27089.0,38.6345,38.6345,38.5775,38.606,27089.0
2019-08-12 12:10:00,40.66,40.7,40.64,40.68,21107.0,38.606,38.644,38.587,38.625,21107.0
2019-08-12 12:20:00,40.68,40.76,40.68,40.75,13643.0,38.625,38.7009,38.625,38.6914,13643.0
2019-08-12 12:30:00,40.75,40.77,40.72,40.74,13634.0,38.6914,38.7104,38.663,38.682,13634.0
2019-08-12 12:40:00,40.75,40.75,40.67,40.68,53088.0,38.6914,38.6914,38.6155,38.625,53088.0
2019-08-12 12:50:00,40.69,40.7,40.63,40.65,16406.0,38.6345,38.644,38.5775,38.5965,16406.0
2019-08-12 13:00:00,40.65,40.68,40.63,40.65,10401.0,38.5965,38.625,38.5775,38.5965,10401.0
2019-08-12 13:10:00,40.65,40.68,40.61,40.63,19300.0,38.5965,38.625,38.5585,38.5775,19300.0
2019-08-12 13:20:00,40.63,40.66,40.63,40.64,8849.0,38.5775,38.606,38.5775,38.587,8849.0
2019-08-12 13:30:00,40.64,40.66,40.62,40.62,18568.0,38.587,38.606,38.568,38.568,18568.0
2019-08-12 13:40:00,40.62,40.65,40.58,40.61,31147.0,38.568,38.5965,38.53,38.5585,31147.0
2019-08-12 13:50:00,40.6,40.61,40.57,40.59,71197.0,38.549,38.5585,38.5205,38.5395,71197.0
2019-08-12 14:00:00,40.58,40.61,40.57,40.6,72941.0,38.53,38.5585,38.5205,38.549,72941.0
2019-08-12 14:10:00,40.6,40.63,40.56,40.56,16610.0,38.549,38.5775,38.511,38.511,16610.0
2019-08-12 14:20:00,40.55,40.57,40.54,40.55,16921.0,38.5016,38.5205,38.4921,38.5016,16921.0
2019-08-12 14:30:00,40.55,40.59,40.55,40.56,24252.0,38.5016,38.5395,38.5016,38.511,24252.0
2019-08-12 14:40:00,40.55,40.55,40.46,40.49,32948.0,38.5016,38.5016,38.4161,38.4446,32948.0
2019-08-12 14:50:00,40.49,40.54,40.46,40.5,53285.0,38.4446,38.4921,38.4161,38.4541,53285.0
2019-08-12 15:00:00,40.5,40.56,40.49,40.53,49318.0,38.4541,38.511,38.4446,38.4826,49318.0
2019-08-12 15:10:00,40.52,40.56,40.51,40.56,17929.0,38.4731,38.511,38.4636,38.511,17929.0
2019-08-12 15:20:00,40.54,40.55,40.52,40.55,13324.0,38.4921,38.5016,38.4731,38.5016,13324.0
2019-08-12 15:30:00,40.55,40.56,40.52,40.55,16928.0,38.5016,38.511,38.4731,38.5016,16928.0
2019-08-12 15:40:00,40.55,40.56,40.54,40.55,4576.0,38.5016,38.511,38.4921,38.5016,4576.0
2019-08-12 15:50:00,40.55,40.58,40.53,40.55,65819.0,38.5016,38.53,38.4826,38.5016,65819.0
2019-08-13 09:30:00,40.55,40.89,40.37,40.88,41084.0,38.5016,38.8244,38.3306,38.8149,41084.0
2019-08-13 09:40:00,40.89,41.39,40.83,41.37,70936.0,38.8244,39.2991,38.7674,39.2801,70936.0
2019-08-13 09:50:00,41.37,41.54,41.3,41.54,32423.0,39.2801,39.4415,39.2137,39.4415,32423.0
2019-08-13 10:00:00,41.53,41.53,41.29,41.35,118423.0,39.432,39.432,39.2042,39.2611,118423.0
2019-08-13 10:10:00,41.35,41.41,41.28,41.4,164123.0,39.2611,39.3181,39.1947,39.3086,164123.0
2019-08-13 10:20:00,41.41,41.58,41.37,41.54,138788.0,39.3181,39.4795,39.2801,39.4415,138788.0
2019-08-13 10:30:00,41.53,41.58,41.44,41.48,41144.0,39.432,39.4795,39.3466,39.3846,41144.0
2019-08-13 10:40:00,41.48,41.48,41.35,41.35,91366.0,39.3846,39.3846,39.2611,39.2611,91366.0
2019-08-13 10:50:00,41.35,41.36,41.25,41.25,44280.0,39.2611,39.2706,39.1662,39.1662,44280.0
2019-08-13 11:00:00,41.24,41.29,41.19,41.27,55732.0,39.1567,39.2042,39.1092,39.1852,55732.0
2019-08-13 11:10:00,41.26,41.28,41.07,41.08,62393.0,39.1757,39.1947,38.9953,39.0048,62393.0
2019-08-13 11:20:00,41.08,41.11,40.98,41.03,42375.0,39.0048,39.0333,38.9098,38.9573,42375.0
2019-08-13 11:30:00,41.03,41.09,41.0,41.08,37127.0,38.9573,39.0143,38.9288,39.0048,37127.0
2019-08-13 11:40:00,41.09,41.19,41.09,41.17,29348.0,39.0143,39.1092,39.0143,39.0902,29348.0
2019-08-13 11:50:00,41.17,41.23,41.13,41.23,26335.0,39.0902,39.1472,39.0523,39.1472,26335.0
2019-08-13 12:00:00,41.24,41.24,41.17,41.18,28910.0,39.1567,39.1567,39.0902,39.0997,28910.0
2019-08-13 12:10:00,41.19,41.27,41.18,41.27,19190.0,39.1092,39.1852,39.0997,39.1852,19190.0
2019-08-13 12:20:00,41.27,41.28,41.21,41.22,24416.0,39.1852,39.1947,39.1282,39.1377,24416.0
2019-08-13 12:30:00,41.22,41.24,41.19,41.22,23278.0,39.1377,39.1567,39.1092,39.1377,23278.0
2019-08-13 12:40:00,41.22,41.23,41.19,41.2,12181.0,39.1377,39.1472,39.1092,39.1187,12181.0
2019-08-13 12:50:00,41.19,41.21,41.14,41.17,9995.0,39.1092,39.1282,39.0617,39.0902,9995.0
2019-08-13 13:00:00,41.16,41.22,41.14,41.22,14175.0,39.0807,39.1377,39.0617,39.1377,14175.0
2019-08-13 13:10:00,41.22,41.23,41.08,41.13,60409.0,39.1377,39.1472,39.0048,39.0523,60409.0
2019-08-13 13:20:00,41.13,41.19,41.12,41.16,68296.0,39.0523,39.1092,39.0428,39.0807,68296.0
2019-08-13 13:30:00,41.18,41.22,41.17,41.21,9489.0,39.0997,39.1377,39.0902,39.1282,9489.0
2019-08-13 13:40:00,41.22,41.24,41.19,41.19,13502.0,39.1377,39.1567,39.1092,39.1092,13502.0
2019-08-13 13:50:00,41.2,41.23,41.19,41.22,13927.0,39.1187,39.1472,39.1092,39.1377,13927.0
2019-08-13 14:00:00,41.22,41.23,41.18,41.21,28991.0,39.1377,39.1472,39.0997,39.1282,28991.0
2019-08-13 14:10:00,41.21,41.21,41.17,41.17,22868.0,39.1282,39.1282,39.0902,39.0902,22868.0
2019-08-13 14:20:00,41.17,41.2,41.14,41.19,57261.0,39.0902,39.1187,39.0617,39.1092,57261.0
2019-08-13 14:30:00,41.2,41.22,41.16,41.21,39778.0,39.1187,39.1377,39.0807,39.1282,39778.0
2019-08-13 14:40:00,41.22,41.23,41.18,41.19,42949.0,39.1377,39.1472,39.0997,39.1092,42949.0
2019-08-13 14:50:00,41.2,41.23,41.18,41.19,43768.0,39.1187,39.1472,39.0997,39.1092,43768.0
2019-08-13 15:00:00,41.18,41.2,41.17,41.19,34478.0,39.0997,39.1187,39.0902,39.1092,34478.0
2019-08-13 15:10:00,41.19,41.19,41.14,41.16,17891.0,39.1092,39.1092,39.0617,39.0807,17891.0
2019-08-13 15:20:00,41.17,41.19,41.15,41.19,29145.0,39.0902,39.1092,39.0712,39.1092,29145.0
2019-08-13 15:30:00,41.19,41.19,41.15,41.18,71288.0,39.1092,39.1092,39.0712,39.0997,71288.0
2019-08-13 15:40:00,41.18,41.19,41.11,41.15,79057.0,39.0997,39.1092,39.0333,39.0712,79057.0
2019-08-13 15:50:00,41.16,41.22,41.14,41.17,187069.0,39.0807,39.1377,39.0617,39.0902,187069.0
2019-08-14 09:30:00,40.67,40.67,40.41,40.5,70339.0,38.6155,38.6155,38.3686,38.4541,70339.0
2019-08-14 09:40:00,40.5,40.5,40.32,40.43,65005.0,38.4541,38.4541,38.2832,38.3876,65005.0
2019-08-14 09:50:00,40.43,40.62,40.41,40.61,60812.0,38.3876,38.568,38.3686,38.5585,60812.0
2019-08-14 10:00:00,40.6,40.6,40.44,40.44,42451.0,38.549,38.549,38.3971,38.3971,42451.0
2019-08-14 10:10:00,40.43,40.48,40.4,40.42,42858.0,38.3876,38.4351,38.3591,38.3781,42858.0
2019-08-14 10:20:00,40.43,40.5,40.38,40.49,32400.0,38.3876,38.4541,38.3401,38.4446,32400.0
2019-08-14 10:30:00,40.49,40.49,40.38,40.41,66014.0,38.4446,38.4446,38.3401,38.3686,66014.0
2019-08-14 10:40:00,40.39,40.44,40.38,40.39,29115.0,38.3496,38.3971,38.3401,38.3496,29115.0
2019-08-14 10:50:00,40.38,40.39,40.25,40.26,52772.0,38.3401,38.3496,38.2167,38.2262,52772.0
2019-08-14 11:00:00,40.25,40.27,40.19,40.21,60502.0,38.2167,38.2357,38.1597,38.1787,60502.0
2019-08-14 11:10:00,40.2,40.21,40.13,40.14,48374.0,38.1692,38.1787,38.1028,38.1123,48374.0
2019-08-14 11:20:00,40.14,40.2,40.14,40.15,28323.0,38.1123,38.1692,38.1123,38.1218,28323.0
2019-08-14 11:30:00,40.15,40.23,40.14,40.16,129510.0,38.1218,38.1977,38.1123,38.1313,129510.0
2019-08-14 11:40:00,40.17,40.17,40.07,40.12,40643.0,38.1407,38.1407,38.0458,38.0933,40643.0
2019-08-14 11:50:00,40.12,40.16,40.05,40.13,24481.0,38.0933,38.1313,38.0268,38.1028,24481.0
2019-08-14 12:00:00,40.09,40.09,40.02,40.02,28611.0,38.0648,38.0648,37.9983,37.9983,28611.0
2019-08-14 12:10:00,40.02,40.09,40.01,40.07,27104.0,37.9983,38.0648,37.9888,38.0458,27104.0
2019-08-14 12:20:00,40.07,40.1,40.03,40.06,20462.0,38.0458,38.0743,38.0078,38.0363,20462.0
2019-08-14 12:30:00,40.06,40.12,40.06,40.07,20485.0,38.0363,38.0933,38.0363,38.0458,20485.0
2019-08-14 12:40:00,40.08,40.08,39.97,39.98,24324.0,38.0553,38.0553,37.9509,37.9603,24324.0
2019-08-14 12:50:00,39.98,39.98,39.92,39.94,34264.0,37.9603,37.9603,37.9034,37.9224,34264.0
2019-08-14 13:00:00,39.93,39.98,39.89,39.95,65754.0,37.9129,37.9603,37.8749,37.9319,65754.0
2019-08-14 13:10:00,39.95,40.0,39.92,39.94,33576.0,37.9319,37.9793,37.9034,37.9224,33576.0
2019-08-14 13:20:00,39.94,40.15,39.93,40.09,63509.0,37.9224,38.1218,37.9129,38.0648,63509.0
2019-08-14 13:30:00,40.07,40.18,40.07,40.15,47698.0,38.0458,38.1502,38.0458,38.1218,47698.0
2019-08-14 13:40:00,40.15,40.16,40.09,40.1,21862.0,38.1218,38.1313,38.0648,38.0743,21862.0
2019-08-14 13:50:00,40.11,40.15,40.1,40.13,23794.0,38.0838,38.1218,38.0743,38.1028,23794.0
2019-08-14 14:00:00,40.13,40.13,40.05,40.08,20194.0,38.1028,38.1028,38.0268,38.0553,20194.0
2019-08-14 14:10:00,40.08,40.12,40.06,40.1,17679.0,38.0553,38.0933,38.0363,38.0743,17679.0
2019-08-14 14:20:00,40.09,40.09,40.01,40.01,23601.0,38.0648,38.0648,37.9888,37.9888,23601.0
2019-08-14 14:30:00,40.01,40.03,39.93,39.93,39279.0,37.9888,38.0078,37.9129,37.9129,39279.0
2019-08-14 14:40:00,39.93,40.0,39.93,39.99,52346.0,37.9129,37.9793,37.9129,37.9698,52346.0
2019-08-14 14:50:00,39.99,40.06,39.98,40.04,23027.0,37.9698,38.0363,37.9603,38.0173,23027.0
2019-08-14 15:00:00,40.03,40.16,40.01,40.13,62867.0,38.0078,38.1313,37.9888,38.1028,62867.0
2019-08-14 15:10:00,40.13,40.15,40.04,40.05,34051.0,38.1028,38.1218,38.0173,38.0268,34051.0
2019-08-14 15:20:00,40.05,40.17,39.94,40.08,74741.0,38.0268,38.1407,37.9224,38.0553,74741.0
2019-08-14 15:30:00,40.07,40.13,39.98,40.13,103541.0,38.0458,38.1028,37.9603,38.1028,103541.0
2019-08-14 15:40:00,40.12,40.16,40.05,40.07,72585.0,38.0933,38.1313,38.0268,38.0458,72585.0
2019-08-14 15:50:00,40.08,40.15,40.03,40.04,229639.0,38.0553,38.1218,38.0078,38.0173,229639.0
2019-08-15 09:30:00,40.19,40.23,40.02,40.04,30069.0,38.1597,38.1977,37.9983,38.0173,30069.0
2019-08-15 09:40:00,40.0,40.2,39.95,40.14,55549.0,37.9793,38.1692,37.9319,38.1123,55549.0
2019-08-15 09:50:00,40.13,40.19,40.08,40.13,53376.0,38.1028,38.1597,38.0553,38.1028,53376.0
2019-08-15 10:00:00,40.14,40.2,40.08,40.1,130159.0,38.1123,38.1692,38.0553,38.0743,130159.0
2019-08-15 10:10:00,40.1,40.16,40.04,40.06,75658.0,38.0743,38.1313,38.0173,38.0363,75658.0
2019-08-15 10:20:00,40.07,40.13,39.99,39.99,47000.0,38.0458,38.1028,37.9698,37.9698,47000.0
2019-08-15 10:30:00,39.99,40.21,39.96,40.17,53691.0,37.9698,38.1787,37.9414,38.1407,53691.0
2019-08-15 10:40:00,40.15,40.23,40.13,40.17,32600.0,38.1218,38.1977,38.1028,38.1407,32600.0
2019-08-15 10:50:00,40.17,40.24,40.16,40.18,39780.0,38.1407,38.2072,38.1313,38.1502,39780.0
2019-08-15 11:00:00,40.17,40.17,40.03,40.04,56711.0,38.1407,38.1407,38.0078,38.0173,56711.0
2019-08-15 11:10:00,40.04,40.07,40.01,40.03,27618.0,38.0173,38.0458,37.9888,38.0078,27618.0
2019-08-15 11:20:00,40.02,40.06,39.96,40.06,26381.0,37.9983,38.0363,37.9414,38.0363,26381.0
2019-08-15 11:30:00,40.06,40.12,40.05,40.11,34814.0,38.0363,38.0933,38.0268,38.0838,34814.0
2019-08-15 11:40:00,40.12,40.13,40.03,40.03,46912.0,38.0933,38.1028,38.0078,38.0078,46912.0
2019-08-15 11:50:00,40.04,40.09,40.0,40.06,75987.0,38.0173,38.0648,37.9793,38.0363,75987.0
2019-08-15 12:00:00,40.06,40.15,40.03,40.14,41107.0,38.0363,38.1218,38.0078,38.1123,41107.0
2019-08-15 12:10:00,40.13,40.16,40.12,40.15,86722.0,38.1028,38.1313,38.0933,38.1218,86722.0
2019-08-15 12:20:00,40.15,40.17,40.08,40.08,43769.0,38.1218,38.1407,38.0553,38.0553,43769.0
2019-08-15 12:30:00,40.09,40.13,40.08,40.09,32579.0,38.0648,38.1028,38.0553,38.0648,32579.0
2019-08-15 12:40:00,40.08,40.1,40.07,40.07,13934.0,38.0553,38.0743,38.0458,38.0458,13934.0
2019-08-15 12:50:00,40.09,40.1,40.05,40.06,17209.0,38.0648,38.0743,38.0268,38.0363,17209.0
2019-08-15 13:00:00,40.06,40.11,40.06,40.1,15861.0,38.0363,38.0838,38.0363,38.0743,15861.0
2019-08-15 13:10:00,40.09,40.1,40.04,40.09,15000.0,38.0648,38.0743,38.0173,38.0648,15000.0
2019-08-15 13:20:00,40.1,40.1,40.02,40.05,17500.0,38.0743,38.0743,37.9983,38.0268,17500.0
2019-08-15 13:30:00,40.04,40.07,39.99,40.0,13617.0,38.0173,38.0458,37.9698,37.9793,13617.0
2019-08-15 13:40:00,40.0,40.0,39.9,39.91,30222.0,37.9793,37.9793,37.8844,37.8939,30222.0
2019-08-15 13:50:00,39.92,39.93,39.82,39.86,28006.0,37.9034,37.9129,37.8084,37.8464,28006.0
2019-08-15 14:00:00,39.85,39.94,39.83,39.91,53535.0,37.8369,37.9224,37.8179,37.8939,53535.0
2019-08-15 14:10:00,39.93,40.02,39.92,39.93,34084.0,37.9129,37.9983,37.9034,37.9129,34084.0
2019-08-15 14:20:00,39.94,40.01,39.94,40.0,30786.0,37.9224,37.9888,37.9224,37.9793,30786.0
2019-08-15 14:30:00,40.01,40.01,39.93,39.95,19084.0,37.9888,37.9888,37.9129,37.9319,19084.0
2019-08-15 14:40:00,39.95,39.98,39.91,39.95,18535.0,37.9319,37.9603,37.8939,37.9319,18535.0
2019-08-15 14:50:00,39.96,39.97,39.9,39.95,19648.0,37.9414,37.9509,37.8844,37.9319,19648.0
2019-08-15 15:00:00,39.96,40.08,39.96,40.05,26701.0,37.9414,38.0553,37.9414,38.0268,26701.0
2019-08-15 15:10:00,40.05,40.05,40.02,40.04,25330.0,38.0268,38.0268,37.9983,38.0173,25330.0
2019-08-15 15:20:00,40.04,40.06,40.0,40.01,10730.0,38.0173,38.0363,37.9793,37.9888,10730.0
2019-08-15 15:30:00,40.0,40.06,40.0,40.03,23339.0,37.9793,38.0363,37.9793,38.0078,23339.0
2019-08-15 15:40:00,40.05,40.11,40.02,40.11,32183.0,38.0268,38.0838,37.9983,38.0838,32183.0
2019-08-15 15:50:00,40.12,40.14,40.02,40.05,104172.0,38.0933,38.1123,37.9983,38.0268,104172.0
2019-08-16 09:30:00,40.19,40.43,40.19,40.36,48384.0,38.1597,38.3876,38.1597,38.3211,48384.0
2019-08-16 09:40:00,40.36,40.39,40.27,40.28,77340.0,38.3211,38.3496,38.2357,38.2452,77340.0
2019-08-16 09:50:00,40.28,40.32,40.25,40.27,78999.0,38.2452,38.2832,38.2167,38.2357,78999.0
2019-08-16 10:00:00,40.26,40.28,40.18,40.22,35670.0,38.2262,38.2452,38.1502,38.1882,35670.0
2019-08-16 10:10:00,40.21,40.22,40.17,40.21,23801.0,38.1787,38.1882,38.1407,38.1787,23801.0
2019-08-16 10:20:00,40.19,40.37,40.19,40.21,88296.0,38.1597,38.3306,38.1597,38.1787,88296.0
2019-08-16 10:30:00,40.21,40.28,40.21,40.25,31448.0,38.1787,38.2452,38.1787,38.2167,31448.0
2019-08-16 10:40:00,40.25,40.34,40.24,40.3,29280.0,38.2167,38.3022,38.2072,38.2642,29280.0
2019-08-16 10:50:00,40.31,40.36,40.3,40.32,26667.0,38.2737,38.3211,38.2642,38.2832,26667.0
2019-08-16 11:00:00,40.32,40.38,40.32,40.37,26845.0,38.2832,38.3401,38.2832,38.3306,26845.0
2019-08-16 11:10:00,40.38,40.43,40.35,40.39,285179.0,38.3401,38.3876,38.3117,38.3496,285179.0
2019-08-16 11:20:00,40.39,40.45,40.39,40.44,36751.0,38.3496,38.4066,38.3496,38.3971,36751.0
2019-08-16 11:30:00,40.43,40.47,40.43,40.46,28536.0,38.3876,38.4256,38.3876,38.4161,28536.0
2019-08-16 11:40:00,40.45,40.46,40.41,40.45,26300.0,38.4066,38.4161,38.3686,38.4066,26300.0
2019-08-16 11:50:00,40.45,40.48,40.43,40.44,55648.0,38.4066,38.4351,38.3876,38.3971,55648.0
2019-08-16 12:00:00,40.43,40.48,40.42,40.47,18750.0,38.3876,38.4351,38.3781,38.4256,18750.0
2019-08-16 12:10:00,40.48,40.52,40.44,40.46,147175.0,38.4351,38.4731,38.3971,38.4161,147175.0
2019-08-16 12:20:00,40.46,40.5,40.46,40.48,16400.0,38.4161,38.4541,38.4161,38.4351,16400.0
2019-08-16 12:30:00,40.48,40.51,40.47,40.49,13091.0,38.4351,38.4636,38.4256,38.4446,13091.0
2019-08-16 12:40:00,40.5,40.52,40.49,40.52,12943.0,38.4541,38.4731,38.4446,38.4731,12943.0
2019-08-16 12:50:00,40.52,40.54,40.48,40.5,12184.0,38.4731,38.4921,38.4351,38.4541,12184.0
2019-08-16 13:00:00,40.5,40.53,40.5,40.53,15135.0,38.4541,38.4826,38.4541,38.4826,15135.0
2019-08-16 13:10:00,40.53,40.55,40.51,40.54,14487.0,38.4826,38.5016,38.4636,38.4921,14487.0
2019-08-16 13:20:00,40.54,40.55,40.52,40.55,14157.0,38.4921,38.5016,38.4731,38.5016,14157.0
2019-08-16 13:30:00,40.54,40.55,40.51,40.51,12744.0,38.4921,38.5016,38.4636,38.4636,12744.0
2019-08-16 13:40:00,40.51,40.55,40.5,40.54,16410.0,38.4636,38.5016,38.4541,38.4921,16410.0
2019-08-16 13:50:00,40.54,40.55,40.52,40.52,9715.0,38.4921,38.5016,38.4731,38.4731,9715.0
2019-08-16 14:00:00,40.53,40.54,40.52,40.54,9885.0,38.4826,38.4921,38.4731,38.4921,9885.0
2019-08-16 14:10:00,40.53,40.59,40.52,40.58,16695.0,38.4826,38.5395,38.4731,38.53,16695.0
2019-08-16 14:20:00,40.58,40.59,40.56,40.58,15781.0,38.53,38.5395,38.511,38.53,15781.0
2019-08-16 14:30:00,40.58,40.58,40.54,40.55,26318.0,38.53,38.53,38.4921,38.5016,26318.0
2019-08-16 14:40:00,40.56,40.6,40.56,40.6,14324.0,38.511,38.549,38.511,38.549,14324.0
2019-08-16 14:50:00,40.59,40.61,40.57,40.6,12871.0,38.5395,38.5585,38.5205,38.549,12871.0
2019-08-16 15:00:00,40.59,40.64,40.58,40.63,29892.0,38.5395,38.587,38.53,38.5775,29892.0
2019-08-16 15:10:00,40.64,40.64,40.61,40.63,16333.0,38.587,38.587,38.5585,38.5775,16333.0
2019-08-16 15:20:00,40.63,40.63,40.61,40.62,14954.0,38.5775,38.5775,38.5585,38.568,14954.0
2019-08-16 15:30:00,40.62,40.63,40.6,40.62,27672.0,38.568,38.5775,38.549,38.568,27672.0
2019-08-16 15:40:00,40.62,40.66,40.61,40.63,29179.0,38.568,38.606,38.5585,38.5775,29179.0
2019-08-16 15:50:00,40.64,40.67,40.59,40.61,129938.0,38.587,38.6155,38.5395,38.5585,129938.0
2019-08-19 09:30:00,40.92,41.27,40.92,41.09,65984.0,38.8529,39.1852,38.8529,39.0143,65984.0
2019-08-19 09:40:00,41.09,41.17,41.09,41.12,46794.0,39.0143,39.0902,39.0143,39.0428,46794.0
2019-08-19 09:50:00,41.11,41.17,41.1,41.17,35696.0,39.0333,39.0902,39.0238,39.0902,35696.0
2019-08-19 10:00:00,41.17,41.19,41.1,41.14,79975.0,39.0902,39.1092,39.0238,39.0617,79975.0
2019-08-19 10:10:00,41.13,41.23,41.12,41.21,70943.0,39.0523,39.1472,39.0428,39.1282,70943.0
2019-08-19 10:20:00,41.2,41.31,41.19,41.29,27037.0,39.1187,39.2232,39.1092,39.2042,27037.0
2019-08-19 10:30:00,41.29,41.39,41.28,41.38,27868.0,39.2042,39.2991,39.1947,39.2896,27868.0
2019-08-19 10:40:00,41.37,41.39,41.33,41.38,69350.0,39.2801,39.2991,39.2421,39.2896,69350.0
2019-08-19 10:50:00,41.38,41.4,41.35,41.36,31878.0,39.2896,39.3086,39.2611,39.2706,31878.0
2019-08-19 11:00:00,41.37,41.43,41.37,41.42,212470.0,39.2801,39.3371,39.2801,39.3276,212470.0
2019-08-19 11:10:00,41.42,41.44,41.4,41.41,29685.0,39.3276,39.3466,39.3086,39.3181,29685.0
2019-08-19 11:20:00,41.4,41.41,41.38,41.41,48052.0,39.3086,39.3181,39.2896,39.3181,48052.0
2019-08-19 11:30:00,41.4,41.41,41.37,41.38,12061.0,39.3086,39.3181,39.2801,39.2896,12061.0
2019-08-19 11:40:00,41.38,41.38,41.35,41.36,26635.0,39.2896,39.2896,39.2611,39.2706,26635.0
2019-08-19 11:50:00,41.36,41.36,41.28,41.34,18034.0,39.2706,39.2706,39.1947,39.2516,18034.0
2019-08-19 12:00:00,41.33,41.37,41.32,41.36,11197.0,39.2421,39.2801,39.2327,39.2706,11197.0
2019-08-19 12:10:00,41.35,41.38,41.35,41.37,18678.0,39.2611,39.2896,39.2611,39.2801,18678.0
2019-08-19 12:20:00,41.36,41.38,41.34,41.37,9300.0,39.2706,39.2896,39.2516,39.2801,9300.0
2019-08-19 12:30:00,41.37,41.38,41.35,41.36,5121.0,39.2801,39.2896,39.2611,39.2706,5121.0
2019-08-19 12:40:00,41.37,41.39,41.36,41.38,7069.0,39.2801,39.2991,39.2706,39.2896,7069.0
2019-08-19 12:50:00,41.39,41.4,41.38,41.39,13758.0,39.2991,39.3086,39.2896,39.2991,13758.0
2019-08-19 13:00:00,41.39,41.41,41.38,41.4,16217.0,39.2991,39.3181,39.2896,39.3086,16217.0
2019-08-19 13:10:00,41.4,41.42,41.4,41.42,9565.0,39.3086,39.3276,39.3086,39.3276,9565.0
2019-08-19 13:20:00,41.41,41.44,41.4,41.43,12726.0,39.3181,39.3466,39.3086,39.3371,12726.0
2019-08-19 13:30:00,41.44,41.44,41.41,41.43,18126.0,39.3466,39.3466,39.3181,39.3371,18126.0
2019-08-19 13:40:00,41.43,41.43,41.39,41.39,18763.0,39.3371,39.3371,39.2991,39.2991,18763.0
2019-08-19 13:50:00,41.39,41.41,41.38,41.4,9780.0,39.2991,39.3181,39.2896,39.3086,9780.0
2019-08-19 14:00:00,41.4,41.41,41.37,41.37,8057.0,39.3086,39.3181,39.2801,39.2801,8057.0
2019-08-19 14:10:00,41.37,41.37,41.33,41.34,16100.0,39.2801,39.2801,39.2421,39.2516,16100.0
2019-08-19 14:20:00,41.34,41.35,41.34,41.35,6313.0,39.2516,39.2611,39.2516,39.2611,6313.0
2019-08-19 14:30:00,41.35,41.38,41.33,41.36,19571.0,39.2611,39.2896,39.2421,39.2706,19571.0
2019-08-19 14:40:00,41.36,41.39,41.35,41.39,46007.0,39.2706,39.2991,39.2611,39.2991,46007.0
2019-08-19 14:50:00,41.38,41.42,41.36,41.38,492534.0,39.2896,39.3276,39.2706,39.2896,492534.0
2019-08-19 15:00:00,41.38,41.4,41.35,41.37,26561.0,39.2896,39.3086,39.2611,39.2801,26561.0
2019-08-19 15:10:00,41.36,41.37,41.34,41.36,23777.0,39.2706,39.2801,39.2516,39.2706,23777.0
2019-08-19 15:20:00,41.36,41.37,41.35,41.36,19344.0,39.2706,39.2801,39.2611,39.2706,19344.0
2019-08-19 15:30:00,41.36,41.39,41.34,41.39,83631.0,39.2706,39.2991,39.2516,39.2991,83631.0
2019-08-19 15:40:00,41.39,41.39,41.35,41.37,78404.0,39.2991,39.2991,39.2611,39.2801,78404.0
2019-08-19 15:50:00,41.36,41.36,41.26,41.26,151218.0,39.2706,39.2706,39.1757,39.1757,151218.0
2019-08-20 09:30:00,41.26,41.31,41.08,41.24,44003.0,39.1757,39.2232,39.0048,39.1567,44003.0
2019-08-20 09:40:00,41.23,41.25,41.17,41.22,70773.0,39.1472,39.1662,39.0902,39.1377,70773.0
2019-08-20 09:50:00,41.22,41.35,41.18,41.33,26710.0,39.1377,39.2611,39.0997,39.2421,26710.0
2019-08-20 10:00:00,41.31,41.37,41.3,41.34,42892.0,39.2232,39.2801,39.2137,39.2516,42892.0
2019-08-20 10:10:00,41.35,41.41,41.32,41.4,26964.0,39.2611,39.3181,39.2327,39.3086,26964.0
2019-08-20 10:20:00,41.4,41.41,41.34,41.37,20317.0,39.3086,39.3181,39.2516,39.2801,20317.0
2019-08-20 10:30:00,41.37,41.37,41.3,41.33,37846.0,39.2801,39.2801,39.2137,39.2421,37846.0
2019-08-20 10:40:00,41.33,41.42,41.33,41.39,21587.0,39.2421,39.3276,39.2421,39.2991,21587.0
2019-08-20 10:50:00,41.38,41.49,41.37,41.48,43461.0,39.2896,39.3941,39.2801,39.3846,43461.0
2019-08-20 11:00:00,41.49,41.56,41.47,41.53,75188.0,39.3941,39.4605,39.3751,39.432,75188.0
2019-08-20 11:10:00,41.53,41.58,41.51,41.58,14233.0,39.432,39.4795,39.4131,39.4795,14233.0
2019-08-20 11:20:00,41.59,41.59,41.53,41.56,17092.0,39.489,39.489,39.432,39.4605,17092.0
2019-08-20 11:30:00,41.57,41.59,41.55,41.55,22632.0,39.47,39.489,39.451,39.451,22632.0
2019-08-20 11:40:00,41.55,41.57,41.52,41.55,24713.0,39.451,39.47,39.4225,39.451,24713.0
2019-08-20 11:50:00,41.55,41.55,41.51,41.54,17410.0,39.451,39.451,39.4131,39.4415,17410.0
2019-08-20 12:00:00,41.54,41.56,41.53,41.55,46617.0,39.4415,39.4605,39.432,39.451,46617.0
2019-08-20 12:10:00,41.55,41.58,41.55,41.56,22838.0,39.451,39.4795,39.451,39.4605,22838.0
2019-08-20 12:20:00,41.56,41.56,41.52,41.53,17480.0,39.4605,39.4605,39.4225,39.432,17480.0
2019-08-20 12:30:00,41.52,41.53,41.47,41.48,22798.0,39.4225,39.432,39.3751,39.3846,22798.0
2019-08-20 12:40:00,41.48,41.51,41.48,41.51,9607.0,39.3846,39.4131,39.3846,39.4131,9607.0
2019-08-20 12:50:00,41.5,41.53,41.49,41.52,23385.0,39.4036,39.432,39.3941,39.4225,23385.0
2019-08-20 13:00:00,41.52,41.56,41.52,41.56,14082.0,39.4225,39.4605,39.4225,39.4605,14082.0
2019-08-20 13:10:00,41.56,41.57,41.53,41.54,10499.0,39.4605,39.47,39.432,39.4415,10499.0
2019-08-20 13:20:00,41.54,41.56,41.53,41.54,8095.0,39.4415,39.4605,39.432,39.4415,8095.0
2019-08-20 13:30:00,41.53,41.53,41.46,41.49,16371.0,39.432,39.432,39.3656,39.3941,16371.0
2019-08-20 13:40:00,41.5,41.53,41.5,41.5,11071.0,39.4036,39.432,39.4036,39.4036,11071.0
2019-08-20 13:50:00,41.51,41.54,41.5,41.52,20979.0,39.4131,39.4415,39.4036,39.4225,20979.0
2019-08-20 14:00:00,41.52,41.52,41.47,41.47,18132.0,39.4225,39.4225,39.3751,39.3751,18132.0
2019-08-20 14:10:00,41.47,41.49,41.44,41.46,16520.0,39.3751,39.3941,39.3466,39.3656,16520.0
2019-08-20 14:20:00,41.45,41.49,41.42,41.48,22534.0,39.3561,39.3941,39.3276,39.3846,22534.0
2019-08-20 14:30:00,41.47,41.5,41.46,41.48,14893.0,39.3751,39.4036,39.3656,39.3846,14893.0
2019-08-20 14:40:00,41.48,41.51,41.47,41.51,15397.0,39.3846,39.4131,39.3751,39.4131,15397.0
2019-08-20 14:50:00,41.5,41.51,41.49,41.49,12913.0,39.4036,39.4131,39.3941,39.3941,12913.0
2019-08-20 15:00:00,41.48,41.48,41.44,41.44,19383.0,39.3846,39.3846,39.3466,39.3466,19383.0
2019-08-20 15:10:00,41.44,41.44,41.4,41.41,11741.0,39.3466,39.3466,39.3086,39.3181,11741.0
2019-08-20 15:20:00,41.41,41.44,41.39,41.44,26866.0,39.3181,39.3466,39.2991,39.3466,26866.0
2019-08-20 15:30:00,41.45,41.47,41.43,41.46,25662.0,39.3561,39.3751,39.3371,39.3656,25662.0
2019-08-20 15:40:00,41.46,41.56,41.45,41.55,66258.0,39.3656,39.4605,39.3561,39.451,66258.0
2019-08-20 15:50:00,41.55,41.55,41.43,41.45,105957.0,39.451,39.451,39.3371,39.3561,105957.0
2019-08-21 09:30:00,41.92,42.07,41.89,41.92,153553.0,39.8023,39.9448,39.7739,39.8023,153553.0
2019-08-21 09:40:00,41.89,42.03,41.88,42.0,58758.0,39.7739,39.9068,39.7644,39.8783,58758.0
2019-08-21 09:50:00,42.01,42.13,42.0,42.05,37229.0,39.8878,40.0017,39.8783,39.9258,37229.0
2019-08-21 10:00:00,42.04,42.16,42.04,42.15,68162.0,39.9163,40.0302,39.9163,40.0207,68162.0
2019-08-21 10:10:00,42.15,42.18,42.08,42.1,40431.0,40.0207,40.0492,39.9543,39.9733,40431.0
2019-08-21 10:20:00,42.11,42.13,42.08,42.09,34747.0,39.9827,40.0017,39.9543,39.9638,34747.0
2019-08-21 10:30:00,42.08,42.13,42.04,42.06,36841.0,39.9543,40.0017,39.9163,39.9353,36841.0
2019-08-21 10:40:00,42.04,42.06,42.01,42.02,25383.0,39.9163,39.9353,39.8878,39.8973,25383.0
2019-08-21 10:50:00,42.01,42.06,41.99,42.03,42650.0,39.8878,39.9353,39.8688,39.9068,42650.0
2019-08-21 11:00:00,42.03,42.08,42.02,42.05,32944.0,39.9068,39.9543,39.8973,39.9258,32944.0
2019-08-21 11:10:00,42.06,42.06,42.01,42.02,17010.0,39.9353,39.9353,39.8878,39.8973,17010.0
2019-08-21 11:20:00,42.02,42.02,41.99,42.02,11827.0,39.8973,39.8973,39.8688,39.8973,11827.0
2019-08-21 11:30:00,42.03,42.13,42.02,42.13,69289.0,39.9068,40.0017,39.8973,40.0017,69289.0
2019-08-21 11:40:00,42.13,42.14,42.11,42.11,27169.0,40.0017,40.0112,39.9827,39.9827,27169.0
2019-08-21 11:50:00,42.11,42.13,42.09,42.1,18901.0,39.9827,40.0017,39.9638,39.9733,18901.0
2019-08-21 12:00:00,42.12,42.12,42.05,42.05,21784.0,39.9922,39.9922,39.9258,39.9258,21784.0
2019-08-21 12:10:00,42.05,42.09,42.05,42.05,12918.0,39.9258,39.9638,39.9258,39.9258,12918.0
2019-08-21 12:20:00,42.05,42.06,42.03,42.06,9879.0,39.9258,39.9353,39.9068,39.9353,9879.0
2019-08-21 12:30:00,42.05,42.06,42.04,42.06,9612.0,39.9258,39.9353,39.9163,39.9353,9612.0
2019-08-21 12:40:00,42.07,42.08,42.05,42.07,8168.0,39.9448,39.9543,39.9258,39.9448,8168.0
2019-08-21 12:50:00,42.07,42.1,42.06,42.08,8998.0,39.9448,39.9733,39.9353,39.9543,8998.0
2019-08-21 13:00:00,42.08,42.14,42.07,42.13,37664.0,39.9543,40.0112,39.9448,40.0017,37664.0
2019-08-21 13:10:00,42.13,42.13,42.08,42.08,20061.0,40.0017,40.0017,39.9543,39.9543,20061.0
2019-08-21 13:20:00,42.09,42.1,42.06,42.1,67049.0,39.9638,39.9733,39.9353,39.9733,67049.0
2019-08-21 13:30:00,42.1,42.11,42.05,42.07,82540.0,39.9733,39.9827,39.9258,39.9448,82540.0
2019-08-21 13:40:00,42.07,42.1,42.07,42.08,32610.0,39.9448,39.9733,39.9448,39.9543,32610.0
2019-08-21 13:50:00,42.08,42.08,42.05,42.07,32798.0,39.9543,39.9543,39.9258,39.9448,32798.0
2019-08-21 14:00:00,42.06,42.11,41.97,42.06,77719.0,39.9353,39.9827,39.8498,39.9353,77719.0
2019-08-21 14:10:00,42.07,42.1,42.04,42.09,108023.0,39.9448,39.9733,39.9163,39.9638,108023.0
2019-08-21 14:20:00,42.09,42.1,42.06,42.08,38348.0,39.9638,39.9733,39.9353,39.9543,38348.0
2019-08-21 14:30:00,42.08,42.08,42.03,42.05,65192.0,39.9543,39.9543,39.9068,39.9258,65192.0
2019-08-21 14:40:00,42.06,42.07,42.03,42.03,23380.0,39.9353,39.9448,39.9068,39.9068,23380.0
2019-08-21 14:50:00,42.04,42.08,42.04,42.06,68363.0,39.9163,39.9543,39.9163,39.9353,68363.0
2019-08-21 15:00:00,42.06,42.09,42.06,42.09,45081.0,39.9353,39.9638,39.9353,39.9638,45081.0
2019-08-21 15:10:00,42.1,42.1,42.07,42.09,33702.0,39.9733,39.9733,39.9448,39.9638,33702.0
2019-08-21 15:20:00,42.09,42.11,42.07,42.08,21044.0,39.9638,39.9827,39.9448,39.9543,21044.0
2019-08-21 15:30:00,42.08,42.1,42.05,42.09,80840.0,39.9543,39.9733,39.9258,39.9638,80840.0
2019-08-21 15:40:00,42.08,42.09,42.05,42.07,49616.0,39.9543,39.9638,39.9258,39.9448,49616.0
2019-08-21 15:50:00,42.07,42.1,42.05,42.06,252677.0,39.9448,39.9733,39.9258,39.9353,252677.0
2019-08-22 09:30:00,42.13,42.36,42.13,42.33,65216.0,40.0017,40.2201,40.0017,40.1916,65216.0
2019-08-22 09:40:00,42.33,42.39,42.3,42.34,54068.0,40.1916,40.2486,40.1631,40.2011,54068.0
2019-08-22 09:50:00,42.35,42.43,42.35,42.37,42368.0,40.2106,40.2866,40.2106,40.2296,42368.0
2019-08-22 10:00:00,42.38,42.38,42.24,42.24,40434.0,40.2391,40.2391,40.1062,40.1062,40434.0
2019-08-22 10:10:00,42.25,42.26,42.17,42.17,90114.0,40.1157,40.1252,40.0397,40.0397,90114.0
2019-08-22 10:20:00,42.16,42.16,42.03,42.05,25666.0,40.0302,40.0302,39.9068,39.9258,25666.0
2019-08-22 10:30:00,42.05,42.05,41.82,41.88,137423.0,39.9258,39.9258,39.7074,39.7644,137423.0
2019-08-22 10:40:00,41.88,41.91,41.81,41.87,38693.0,39.7644,39.7928,39.6979,39.7549,38693.0
2019-08-22 10:50:00,41.86,41.87,41.77,41.81,35031.0,39.7454,39.7549,39.6599,39.6979,35031.0
2019-08-22 11:00:00,41.83,41.98,41.81,41.98,205566.0,39.7169,39.8593,39.6979,39.8593,205566.0
2019-08-22 11:10:00,41.98,42.03,41.96,41.96,44934.0,39.8593,39.9068,39.8403,39.8403,44934.0
2019-08-22 11:20:00,41.96,41.97,41.92,41.93,28168.0,39.8403,39.8498,39.8023,39.8118,28168.0
2019-08-22 11:30:00,41.94,42.05,41.94,42.02,29412.0,39.8213,39.9258,39.8213,39.8973,29412.0
2019-08-22 11:40:00,42.03,42.06,42.03,42.04,54197.0,39.9068,39.9353,39.9068,39.9163,54197.0
2019-08-22 11:50:00,42.05,42.06,42.0,42.06,22701.0,39.9258,39.9353,39.8783,39.9353,22701.0
2019-08-22 12:00:00,42.05,42.12,42.05,42.11,12332.0,39.9258,39.9922,39.9258,39.9827,12332.0
2019-08-22 12:10:00,42.11,42.12,42.08,42.09,9144.0,39.9827,39.9922,39.9543,39.9638,9144.0
2019-08-22 12:20:00,42.09,42.11,42.06,42.11,14707.0,39.9638,39.9827,39.9353,39.9827,14707.0
2019-08-22 12:30:00,42.12,42.15,42.1,42.1,10872.0,39.9922,40.0207,39.9733,39.9733,10872.0
2019-08-22 12:40:00,42.09,42.15,42.09,42.13,12589.0,39.9638,40.0207,39.9638,40.0017,12589.0
2019-08-22 12:50:00,42.13,42.13,42.09,42.11,42441.0,40.0017,40.0017,39.9638,39.9827,42441.0
2019-08-22 13:00:00,42.11,42.16,42.1,42.15,26337.0,39.9827,40.0302,39.9733,40.0207,26337.0
2019-08-22 13:10:00,42.15,42.16,42.13,42.15,67573.0,40.0207,40.0302,40.0017,40.0207,67573.0
2019-08-22 13:20:00,42.16,42.18,42.15,42.17,35341.0,40.0302,40.0492,40.0207,40.0397,35341.0
2019-08-22 13:30:00,42.18,42.2,42.17,42.18,13480.0,40.0492,40.0682,40.0397,40.0492,13480.0
2019-08-22 13:40:00,42.19,42.21,42.17,42.18,27482.0,40.0587,40.0777,40.0397,40.0492,27482.0
2019-08-22 13:50:00,42.17,42.17,42.15,42.17,11282.0,40.0397,40.0397,40.0207,40.0397,11282.0
2019-08-22 14:00:00,42.18,42.18,42.13,42.15,54238.0,40.0492,40.0492,40.0017,40.0207,54238.0
2019-08-22 14:10:00,42.16,42.21,42.15,42.2,12660.0,40.0302,40.0777,40.0207,40.0682,12660.0
2019-08-22 14:20:00,42.19,42.19,42.13,42.14,24179.0,40.0587,40.0587,40.0017,40.0112,24179.0
2019-08-22 14:30:00,42.14,42.16,42.13,42.16,9272.0,40.0112,40.0302,40.0017,40.0302,9272.0
2019-08-22 14:40:00,42.16,42.21,42.16,42.18,12770.0,40.0302,40.0777,40.0302,40.0492,12770.0
2019-08-22 14:50:00,42.19,42.22,42.18,42.21,10564.0,40.0587,40.0872,40.0492,40.0777,10564.0
2019-08-22 15:00:00,42.22,42.22,42.19,42.2,11806.0,40.0872,40.0872,40.0587,40.0682,11806.0
2019-08-22 15:10:00,42.2,42.2,42.13,42.15,29759.0,40.0682,40.0682,40.0017,40.0207,29759.0
2019-08-22 15:20:00,42.16,42.19,42.15,42.18,12503.0,40.0302,40.0587,40.0207,40.0492,12503.0
2019-08-22 15:30:00,42.18,42.2,42.17,42.19,62881.0,40.0492,40.0682,40.0397,40.0587,62881.0
2019-08-22 15:40:00,42.19,42.21,42.18,42.2,42099.0,40.0587,40.0777,40.0492,40.0682,42099.0
2019-08-22 15:50:00,42.21,42.25,42.13,42.14,144566.0,40.0777,40.1157,40.0017,40.0112,144566.0
2019-08-23 09:30:00,41.96,41.96,41.74,41.79,67384.0,39.8403,39.8403,39.6314,39.6789,67384.0
2019-08-23 09:40:00,41.8,41.86,41.78,41.79,219442.0,39.6884,39.7454,39.6694,39.6789,219442.0
2019-08-23 09:50:00,41.79,41.96,41.78,41.96,75022.0,39.6789,39.8403,39.6694,39.8403,75022.0
2019-08-23 10:00:00,41.95,42.04,41.89,41.92,67424.0,39.8308,39.9163,39.7739,39.8023,67424.0
2019-08-23 10:10:00,41.91,41.93,41.81,41.93,147228.0,39.7928,39.8118,39.6979,39.8118,147228.0
2019-08-23 10:20:00,41.93,41.97,41.9,41.93,25428.0,39.8118,39.8498,39.7834,39.8118,25428.0
2019-08-23 10:30:00,41.94,42.08,41.93,42.08,41472.0,39.8213,39.9543,39.8118,39.9543,41472.0
2019-08-23 10:40:00,42.08,42.1,41.91,41.91,236828.0,39.9543,39.9733,39.7928,39.7928,236828.0
2019-08-23 10:50:00,41.92,42.08,41.92,41.96,76020.0,39.8023,39.9543,39.8023,39.8403,76020.0
2019-08-23 11:00:00,41.98,42.0,41.38,41.39,242832.0,39.8593,39.8783,39.2896,39.2991,242832.0
2019-08-23 11:10:00,41.39,41.61,41.36,41.6,41788.0,39.2991,39.508,39.2706,39.4985,41788.0
2019-08-23 11:20:00,41.58,41.6,41.48,41.52,46380.0,39.4795,39.4985,39.3846,39.4225,46380.0
2019-08-23 11:30:00,41.52,41.56,41.36,41.45,61492.0,39.4225,39.4605,39.2706,39.3561,61492.0
2019-08-23 11:40:00,41.44,41.46,41.38,41.4,31695.0,39.3466,39.3656,39.2896,39.3086,31695.0
2019-08-23 11:50:00,41.39,41.41,41.29,41.32,95722.0,39.2991,39.3181,39.2042,39.2327,95722.0
2019-08-23 12:00:00,41.33,41.35,41.27,41.33,46482.0,39.2421,39.2611,39.1852,39.2421,46482.0
2019-08-23 12:10:00,41.33,41.5,41.3,41.49,43006.0,39.2421,39.4036,39.2137,39.3941,43006.0
2019-08-23 12:20:00,41.49,41.51,41.38,41.39,24820.0,39.3941,39.4131,39.2896,39.2991,24820.0
2019-08-23 12:30:00,41.39,41.48,41.38,41.46,28386.0,39.2991,39.3846,39.2896,39.3656,28386.0
2019-08-23 12:40:00,41.46,41.48,41.38,41.39,27143.0,39.3656,39.3846,39.2896,39.2991,27143.0
2019-08-23 12:50:00,41.38,41.4,41.31,41.35,36243.0,39.2896,39.3086,39.2232,39.2611,36243.0
2019-08-23 13:00:00,41.35,41.4,41.31,41.32,33320.0,39.2611,39.3086,39.2232,39.2327,33320.0
2019-08-23 13:10:00,41.32,41.4,41.28,41.29,31784.0,39.2327,39.3086,39.1947,39.2042,31784.0
2019-08-23 13:20:00,41.29,41.29,41.21,41.24,31799.0,39.2042,39.2042,39.1282,39.1567,31799.0
2019-08-23 13:30:00,41.23,41.35,41.23,41.34,30138.0,39.1472,39.2611,39.1472,39.2516,30138.0
2019-08-23 13:40:00,41.34,41.36,41.28,41.31,52756.0,39.2516,39.2706,39.1947,39.2232,52756.0
2019-08-23 13:50:00,41.3,41.36,41.28,41.31,17488.0,39.2137,39.2706,39.1947,39.2232,17488.0
2019-08-23 14:00:00,41.31,41.33,41.26,41.27,17758.0,39.2232,39.2421,39.1757,39.1852,17758.0
2019-08-23 14:10:00,41.27,41.32,41.27,41.28,18108.0,39.1852,39.2327,39.1852,39.1947,18108.0
2019-08-23 14:20:00,41.29,41.3,41.23,41.25,13774.0,39.2042,39.2137,39.1472,39.1662,13774.0
2019-08-23 14:30:00,41.26,41.29,41.16,41.16,64789.0,39.1757,39.2042,39.0807,39.0807,64789.0
2019-08-23 14:40:00,41.17,41.2,41.11,41.14,40696.0,39.0902,39.1187,39.0333,39.0617,40696.0
2019-08-23 14:50:00,41.14,41.19,41.14,41.19,14063.0,39.0617,39.1092,39.0617,39.1092,14063.0
2019-08-23 15:00:00,41.18,41.24,41.14,41.14,18539.0,39.0997,39.1567,39.0617,39.0617,18539.0
2019-08-23 15:10:00,41.14,41.16,41.08,41.11,120341.0,39.0617,39.0807,39.0048,39.0333,120341.0
2019-08-23 15:20:00,41.12,41.14,41.06,41.07,33913.0,39.0428,39.0617,38.9858,38.9953,33913.0
2019-08-23 15:30:00,41.06,41.07,40.94,40.96,58309.0,38.9858,38.9953,38.8718,38.8908,58309.0
2019-08-23 15:40:00,40.96,40.99,40.92,40.92,125865.0,38.8908,38.9193,38.8529,38.8529,125865.0
2019-08-23 15:50:00,40.92,40.93,40.75,40.93,384220.0,38.8529,38.8624,38.6914,38.8624,384220.0
2019-08-26 09:30:00,41.22,41.31,41.14,41.21,67946.0,39.1377,39.2232,39.0617,39.1282,67946.0
2019-08-26 09:40:00,41.22,41.22,40.86,40.88,97538.0,39.1377,39.1377,38.7959,38.8149,97538.0
2019-08-26 09:50:00,40.93,41.08,40.93,41.06,25701.0,38.8624,39.0048,38.8624,38.9858,25701.0
2019-08-26 10:00:00,41.05,41.11,41.0,41.01,30641.0,38.9763,39.0333,38.9288,38.9383,30641.0
2019-08-26 10:10:00,41.0,41.04,40.91,40.94,19729.0,38.9288,38.9668,38.8434,38.8718,19729.0
2019-08-26 10:20:00,40.97,40.97,40.9,40.94,20933.0,38.9003,38.9003,38.8339,38.8718,20933.0
2019-08-26 10:30:00,40.94,41.02,40.9,40.99,27449.0,38.8718,38.9478,38.8339,38.9193,27449.0
2019-08-26 10:40:00,40.98,41.05,40.93,41.03,31526.0,38.9098,38.9763,38.8624,38.9573,31526.0
2019-08-26 10:50:00,41.03,41.05,40.98,41.02,30949.0,38.9573,38.9763,38.9098,38.9478,30949.0
2019-08-26 11:00:00,41.02,41.08,41.02,41.04,23555.0,38.9478,39.0048,38.9478,38.9668,23555.0
2019-08-26 11:10:00,41.05,41.15,41.03,41.09,47497.0,38.9763,39.0712,38.9573,39.0143,47497.0
2019-08-26 11:20:00,41.09,41.13,41.08,41.09,17602.0,39.0143,39.0523,39.0048,39.0143,17602.0
2019-08-26 11:30:00,41.09,41.14,41.09,41.12,26982.0,39.0143,39.0617,39.0143,39.0428,26982.0
2019-08-26 11:40:00,41.12,41.13,41.02,41.08,22218.0,39.0428,39.0523,38.9478,39.0048,22218.0
2019-08-26 11:50:00,41.08,41.11,41.07,41.1,20539.0,39.0048,39.0333,38.9953,39.0238,20539.0
2019-08-26 12:00:00,41.1,41.14,41.09,41.12,15218.0,39.0238,39.0617,39.0143,39.0428,15218.0
2019-08-26 12:10:00,41.13,41.14,41.1,41.1,22081.0,39.0523,39.0617,39.0238,39.0238,22081.0
2019-08-26 12:20:00,41.1,41.28,41.1,41.22,34080.0,39.0238,39.1947,39.0238,39.1377,34080.0
2019-08-26 12:30:00,41.22,41.23,41.19,41.21,9403.0,39.1377,39.1472,39.1092,39.1282,9403.0
2019-08-26 12:40:00,41.21,41.21,41.18,41.18,6305.0,39.1282,39.1282,39.0997,39.0997,6305.0
2019-08-26 12:50:00,41.18,41.23,41.17,41.22,12439.0,39.0997,39.1472,39.0902,39.1377,12439.0
2019-08-26 13:00:00,41.22,41.24,41.22,41.24,7150.0,39.1377,39.1567,39.1377,39.1567,7150.0
2019-08-26 13:10:00,41.24,41.24,41.18,41.19,10900.0,39.1567,39.1567,39.0997,39.1092,10900.0
2019-08-26 13:20:00,41.19,41.22,41.16,41.17,18161.0,39.1092,39.1377,39.0807,39.0902,18161.0
2019-08-26 13:30:00,41.17,41.2,41.15,41.19,10663.0,39.0902,39.1187,39.0712,39.1092,10663.0
2019-08-26 13:40:00,41.19,41.19,41.14,41.14,5697.0,39.1092,39.1092,39.0617,39.0617,5697.0
2019-08-26 13:50:00,41.15,41.15,41.08,41.09,14197.0,39.0712,39.0712,39.0048,39.0143,14197.0
2019-08-26 14:00:00,41.09,41.09,41.03,41.03,17401.0,39.0143,39.0143,38.9573,38.9573,17401.0
2019-08-26 14:10:00,41.03,41.05,41.01,41.01,12899.0,38.9573,38.9763,38.9383,38.9383,12899.0
2019-08-26 14:20:00,41.0,41.02,40.98,41.02,13222.0,38.9288,38.9478,38.9098,38.9478,13222.0
2019-08-26 14:30:00,41.02,41.06,41.01,41.05,14635.0,38.9478,38.9858,38.9383,38.9763,14635.0
2019-08-26 14:40:00,41.04,41.07,41.04,41.06,31950.0,38.9668,38.9953,38.9668,38.9858,31950.0
2019-08-26 14:50:00,41.06,41.06,41.02,41.05,13558.0,38.9858,38.9858,38.9478,38.9763,13558.0
2019-08-26 15:00:00,41.06,41.11,41.05,41.06,34104.0,38.9858,39.0333,38.9763,38.9858,34104.0
2019-08-26 15:10:00,41.06,41.11,41.05,41.1,19148.0,38.9858,39.0333,38.9763,39.0238,19148.0
2019-08-26 15:20:00,41.1,41.12,41.1,41.11,13429.0,39.0238,39.0428,39.0238,39.0333,13429.0
2019-08-26 15:30:00,41.11,41.16,41.09,41.09,22071.0,39.0333,39.0807,39.0143,39.0143,22071.0
2019-08-26 15:40:00,41.09,41.1,41.05,41.05,50331.0,39.0143,39.0238,38.9763,38.9763,50331.0
2019-08-26 15:50:00,41.05,41.19,41.05,41.19,164266.0,38.9763,39.1092,38.9763,39.1092,164266.0
2019-08-27 09:30:00,41.37,41.44,41.35,41.37,55453.0,39.2801,39.3466,39.2611,39.2801,55453.0
2019-08-27 09:40:00,41.37,41.41,41.27,41.4,66929.0,39.2801,39.3181,39.1852,39.3086,66929.0
2019-08-27 09:50:00,41.38,41.38,41.31,41.35,62884.0,39.2896,39.2896,39.2232,39.2611,62884.0
2019-08-27 10:00:00,41.35,41.39,41.34,41.36,16511.0,39.2611,39.2991,39.2516,39.2706,16511.0
2019-08-27 10:10:00,41.36,41.37,41.3,41.33,20106.0,39.2706,39.2801,39.2137,39.2421,20106.0
2019-08-27 10:20:00,41.32,41.36,41.29,41.29,14448.0,39.2327,39.2706,39.2042,39.2042,14448.0
2019-08-27 10:30:00,41.29,41.33,41.28,41.28,22664.0,39.2042,39.2421,39.1947,39.1947,22664.0
2019-08-27 10:40:00,41.28,41.3,41.25,41.27,12381.0,39.1947,39.2137,39.1662,39.1852,12381.0
2019-08-27 10:50:00,41.27,41.28,41.22,41.23,10457.0,39.1852,39.1947,39.1377,39.1472,10457.0
2019-08-27 11:00:00,41.24,41.27,41.19,41.2,24621.0,39.1567,39.1852,39.1092,39.1187,24621.0
2019-08-27 11:10:00,41.19,41.19,41.05,41.07,41818.0,39.1092,39.1092,38.9763,38.9953,41818.0
2019-08-27 11:20:00,41.07,41.1,41.05,41.05,51709.0,38.9953,39.0238,38.9763,38.9763,51709.0
2019-08-27 11:30:00,41.05,41.11,41.03,41.04,25447.0,38.9763,39.0333,38.9573,38.9668,25447.0
2019-08-27 11:40:00,41.04,41.08,40.98,41.08,42615.0,38.9668,39.0048,38.9098,39.0048,42615.0
2019-08-27 11:50:00,41.08,41.1,41.03,41.03,28478.0,39.0048,39.0238,38.9573,38.9573,28478.0
2019-08-27 12:00:00,41.04,41.05,40.95,40.96,37501.0,38.9668,38.9763,38.8813,38.8908,37501.0
2019-08-27 12:10:00,40.97,40.99,40.92,40.94,72641.0,38.9003,38.9193,38.8529,38.8718,72641.0
2019-08-27 12:20:00,40.94,40.97,40.93,40.97,15443.0,38.8718,38.9003,38.8624,38.9003,15443.0
2019-08-27 12:30:00,40.95,40.97,40.89,40.91,59208.0,38.8813,38.9003,38.8244,38.8434,59208.0
2019-08-27 12:40:00,40.91,41.0,40.91,40.99,18872.0,38.8434,38.9288,38.8434,38.9193,18872.0
2019-08-27 12:50:00,40.99,40.99,40.9,40.93,30806.0,38.9193,38.9193,38.8339,38.8624,30806.0
2019-08-27 13:00:00,40.9,40.98,40.9,40.97,13745.0,38.8339,38.9098,38.8339,38.9003,13745.0
2019-08-27 13:10:00,40.97,40.97,40.93,40.96,12204.0,38.9003,38.9003,38.8624,38.8908,12204.0
2019-08-27 13:20:00,40.97,41.02,40.96,41.02,31741.0,38.9003,38.9478,38.8908,38.9478,31741.0
2019-08-27 13:30:00,41.01,41.13,40.99,41.09,41091.0,38.9383,39.0523,38.9193,39.0143,41091.0
2019-08-27 13:40:00,41.08,41.12,41.08,41.09,27187.0,39.0048,39.0428,39.0048,39.0143,27187.0
2019-08-27 13:50:00,41.1,41.12,41.06,41.09,18352.0,39.0238,39.0428,38.9858,39.0143,18352.0
2019-08-27 14:00:00,41.09,41.1,41.0,41.0,16195.0,39.0143,39.0238,38.9288,38.9288,16195.0
2019-08-27 14:10:00,41.0,41.01,40.97,41.0,14800.0,38.9288,38.9383,38.9003,38.9288,14800.0
2019-08-27 14:20:00,41.0,41.01,40.96,40.97,6201.0,38.9288,38.9383,38.8908,38.9003,6201.0
2019-08-27 14:30:00,40.96,40.96,40.93,40.96,11974.0,38.8908,38.8908,38.8624,38.8908,11974.0
2019-08-27 14:40:00,40.97,41.01,40.94,41.0,24780.0,38.9003,38.9383,38.8718,38.9288,24780.0
2019-08-27 14:50:00,41.0,41.04,40.99,41.04,12122.0,38.9288,38.9668,38.9193,38.9668,12122.0
2019-08-27 15:00:00,41.05,41.1,41.05,41.06,21929.0,38.9763,39.0238,38.9763,38.9858,21929.0
2019-08-27 15:10:00,41.06,41.06,40.99,41.01,5592.0,38.9858,38.9858,38.9193,38.9383,5592.0
2019-08-27 15:20:00,41.01,41.02,40.98,40.99,14058.0,38.9383,38.9478,38.9098,38.9193,14058.0
2019-08-27 15:30:00,41.0,41.03,40.97,41.02,31824.0,38.9288,38.9573,38.9003,38.9478,31824.0
2019-08-27 15:40:00,41.03,41.08,41.03,41.07,23750.0,38.9573,39.0048,38.9573,38.9953,23750.0
2019-08-27 15:50:00,41.06,41.06,40.96,40.96,120220.0,38.9858,38.9858,38.8908,38.8908,120220.0
2019-08-28 09:30:00,40.79,40.84,40.6,40.67,104894.0,38.7294,38.7769,38.549,38.6155,104894.0
2019-08-28 09:40:00,40.68,40.81,40.65,40.78,78252.0,38.625,38.7484,38.5965,38.7199,78252.0
2019-08-28 09:50:00,40.79,40.88,40.77,40.86,74693.0,38.7294,38.8149,38.7104,38.7959,74693.0
2019-08-28 10:00:00,40.86,41.01,40.85,40.97,51628.0,38.7959,38.9383,38.7864,38.9003,51628.0
2019-08-28 10:10:00,40.98,40.98,40.87,40.89,49104.0,38.9098,38.9098,38.8054,38.8244,49104.0
2019-08-28 10:20:00,40.89,40.94,40.87,40.92,55620.0,38.8244,38.8718,38.8054,38.8529,55620.0
2019-08-28 10:30:00,40.93,41.05,40.92,41.03,34665.0,38.8624,38.9763,38.8529,38.9573,34665.0
2019-08-28 10:40:00,41.03,41.14,41.03,41.09,23765.0,38.9573,39.0617,38.9573,39.0143,23765.0
2019-08-28 10:50:00,41.09,41.16,41.09,41.12,16955.0,39.0143,39.0807,39.0143,39.0428,16955.0
2019-08-28 11:00:00,41.12,41.18,41.1,41.17,123904.0,39.0428,39.0997,39.0238,39.0902,123904.0
2019-08-28 11:10:00,41.19,41.24,41.16,41.22,191986.0,39.1092,39.1567,39.0807,39.1377,191986.0
2019-08-28 11:20:00,41.22,41.34,41.2,41.33,73744.0,39.1377,39.2516,39.1187,39.2421,73744.0
2019-08-28 11:30:00,41.32,41.32,41.24,41.26,154136.0,39.2327,39.2327,39.1567,39.1757,154136.0
2019-08-28 11:40:00,41.26,41.37,41.26,41.34,22575.0,39.1757,39.2801,39.1757,39.2516,22575.0
2019-08-28 11:50:00,41.35,41.39,41.33,41.34,24913.0,39.2611,39.2991,39.2421,39.2516,24913.0
2019-08-28 12:00:00,41.35,41.35,41.29,41.31,17306.0,39.2611,39.2611,39.2042,39.2232,17306.0
2019-08-28 12:10:00,41.32,41.37,41.31,41.37,12029.0,39.2327,39.2801,39.2232,39.2801,12029.0
2019-08-28 12:20:00,41.36,41.38,41.31,41.31,9791.0,39.2706,39.2896,39.2232,39.2232,9791.0
2019-08-28 12:30:00,41.33,41.34,41.31,41.31,6799.0,39.2421,39.2516,39.2232,39.2232,6799.0
2019-08-28 12:40:00,41.32,41.36,41.31,41.34,148027.0,39.2327,39.2706,39.2232,39.2516,148027.0
2019-08-28 12:50:00,41.34,41.4,41.32,41.39,65118.0,39.2516,39.3086,39.2327,39.2991,65118.0
2019-08-28 13:00:00,41.38,41.39,41.33,41.35,31783.0,39.2896,39.2991,39.2421,39.2611,31783.0
2019-08-28 13:10:00,41.34,41.34,41.29,41.31,116284.0,39.2516,39.2516,39.2042,39.2232,116284.0
2019-08-28 13:20:00,41.32,41.36,41.31,41.32,25592.0,39.2327,39.2706,39.2232,39.2327,25592.0
2019-08-28 13:30:00,41.32,41.38,41.31,41.35,6979.0,39.2327,39.2896,39.2232,39.2611,6979.0
2019-08-28 13:40:00,41.34,41.35,41.31,41.32,6787.0,39.2516,39.2611,39.2232,39.2327,6787.0
2019-08-28 13:50:00,41.31,41.31,41.28,41.29,11105.0,39.2232,39.2232,39.1947,39.2042,11105.0
2019-08-28 14:00:00,41.28,41.32,41.28,41.32,12806.0,39.1947,39.2327,39.1947,39.2327,12806.0
2019-08-28 14:10:00,41.32,41.34,41.31,41.33,9504.0,39.2327,39.2516,39.2232,39.2421,9504.0
2019-08-28 14:20:00,41.33,41.34,41.3,41.31,6028.0,39.2421,39.2516,39.2137,39.2232,6028.0
2019-08-28 14:30:00,41.32,41.35,41.3,41.34,29076.0,39.2327,39.2611,39.2137,39.2516,29076.0
2019-08-28 14:40:00,41.33,41.36,41.3,41.36,12853.0,39.2421,39.2706,39.2137,39.2706,12853.0
2019-08-28 14:50:00,41.37,41.42,41.37,41.41,16848.0,39.2801,39.3276,39.2801,39.3181,16848.0
2019-08-28 15:00:00,41.4,41.43,41.39,41.42,16361.0,39.3086,39.3371,39.2991,39.3276,16361.0
2019-08-28 15:10:00,41.42,41.43,41.4,41.41,28492.0,39.3276,39.3371,39.3086,39.3181,28492.0
2019-08-28 15:20:00,41.41,41.42,41.33,41.34,22623.0,39.3181,39.3276,39.2421,39.2516,22623.0
2019-08-28 15:30:00,41.33,41.38,41.32,41.38,18932.0,39.2421,39.2896,39.2327,39.2896,18932.0
2019-08-28 15:40:00,41.38,41.42,41.36,41.41,61570.0,39.2896,39.3276,39.2706,39.3181,61570.0
2019-08-28 15:50:00,41.41,41.43,41.38,41.4,108298.0,39.3181,39.3371,39.2896,39.3086,108298.0
2019-08-29 09:30:00,41.65,41.97,41.65,41.83,74214.0,39.546,39.8498,39.546,39.7169,74214.0
2019-08-29 09:40:00,41.83,41.9,41.76,41.9,108375.0,39.7169,39.7834,39.6504,39.7834,108375.0
2019-08-29 09:50:00,41.9,41.95,41.81,41.84,121570.0,39.7834,39.8308,39.6979,39.7264,121570.0
2019-08-29 10:00:00,41.82,41.82,41.65,41.68,181503.0,39.7074,39.7074,39.546,39.5745,181503.0
2019-08-29 10:10:00,41.68,41.7,41.61,41.69,10903.0,39.5745,39.5935,39.508,39.584,10903.0
2019-08-29 10:20:00,41.7,41.72,41.65,41.7,12036.0,39.5935,39.6124,39.546,39.5935,12036.0
2019-08-29 10:30:00,41.7,41.7,41.48,41.57,43769.0,39.5935,39.5935,39.3846,39.47,43769.0
2019-08-29 10:40:00,41.56,41.62,41.55,41.56,22995.0,39.4605,39.5175,39.451,39.4605,22995.0
2019-08-29 10:50:00,41.57,41.65,41.56,41.65,25276.0,39.47,39.546,39.4605,39.546,25276.0
2019-08-29 11:00:00,41.65,41.69,41.61,41.67,55757.0,39.546,39.584,39.508,39.565,55757.0
2019-08-29 11:10:00,41.67,41.68,41.62,41.66,13531.0,39.565,39.5745,39.5175,39.5555,13531.0
2019-08-29 11:20:00,41.67,41.73,41.67,41.7,23777.0,39.565,39.6219,39.565,39.5935,23777.0
2019-08-29 11:30:00,41.7,41.8,41.69,41.78,14761.0,39.5935,39.6884,39.584,39.6694,14761.0
2019-08-29 11:40:00,41.78,41.84,41.78,41.83,14428.0,39.6694,39.7264,39.6694,39.7169,14428.0
2019-08-29 11:50:00,41.83,41.83,41.77,41.82,13394.0,39.7169,39.7169,39.6599,39.7074,13394.0
2019-08-29 12:00:00,41.82,41.84,41.8,41.83,26947.0,39.7074,39.7264,39.6884,39.7169,26947.0
2019-08-29 12:10:00,41.83,41.85,41.82,41.84,21178.0,39.7169,39.7359,39.7074,39.7264,21178.0
2019-08-29 12:20:00,41.84,41.86,41.84,41.84,8007.0,39.7264,39.7454,39.7264,39.7264,8007.0
2019-08-29 12:30:00,41.84,41.87,41.83,41.85,18602.0,39.7264,39.7549,39.7169,39.7359,18602.0
2019-08-29 12:40:00,41.86,41.88,41.85,41.85,8276.0,39.7454,39.7644,39.7359,39.7359,8276.0
2019-08-29 12:50:00,41.85,41.86,41.82,41.82,12918.0,39.7359,39.7454,39.7074,39.7074,12918.0
2019-08-29 13:00:00,41.83,41.88,41.82,41.87,9006.0,39.7169,39.7644,39.7074,39.7549,9006.0
2019-08-29 13:10:00,41.87,41.88,41.85,41.87,7303.0,39.7549,39.7644,39.7359,39.7549,7303.0
2019-08-29 13:20:00,41.87,41.87,41.83,41.86,16040.0,39.7549,39.7549,39.7169,39.7454,16040.0
2019-08-29 13:30:00,41.86,41.88,41.83,41.88,10085.0,39.7454,39.7644,39.7169,39.7644,10085.0
2019-08-29 13:40:00,41.89,41.9,41.88,41.89,6415.0,39.7739,39.7834,39.7644,39.7739,6415.0
2019-08-29 13:50:00,41.9,41.92,41.89,41.91,8690.0,39.7834,39.8023,39.7739,39.7928,8690.0
2019-08-29 14:00:00,41.92,41.95,41.92,41.95,11153.0,39.8023,39.8308,39.8023,39.8308,11153.0
2019-08-29 14:10:00,41.95,41.96,41.87,41.88,25503.0,39.8308,39.8403,39.7549,39.7644,25503.0
2019-08-29 14:20:00,41.89,41.91,41.88,41.9,15949.0,39.7739,39.7928,39.7644,39.7834,15949.0
2019-08-29 14:30:00,41.9,41.92,41.89,41.9,8496.0,39.7834,39.8023,39.7739,39.7834,8496.0
2019-08-29 14:40:00,41.91,41.91,41.88,41.89,10247.0,39.7928,39.7928,39.7644,39.7739,10247.0
2019-08-29 14:50:00,41.89,41.93,41.88,41.92,9732.0,39.7739,39.8118,39.7644,39.8023,9732.0
2019-08-29 15:00:00,41.91,41.91,41.88,41.89,9029.0,39.7928,39.7928,39.7644,39.7739,9029.0
2019-08-29 15:10:00,41.89,41.91,41.87,41.89,11655.0,39.7739,39.7928,39.7549,39.7739,11655.0
2019-08-29 15:20:00,41.89,41.89,41.82,41.82,22079.0,39.7739,39.7739,39.7074,39.7074,22079.0
2019-08-29 15:30:00,41.84,41.88,41.83,41.88,39787.0,39.7264,39.7644,39.7169,39.7644,39787.0
2019-08-29 15:40:00,41.87,41.9,41.85,41.89,39091.0,39.7549,39.7834,39.7359,39.7739,39091.0
2019-08-29 15:50:00,41.9,41.91,41.85,41.87,142519.0,39.7834,39.7928,39.7359,39.7549,142519.0
2019-08-30 09:30:00,42.05,42.12,42.01,42.07,52195.0,39.9258,39.9922,39.8878,39.9448,52195.0
2019-08-30 09:40:00,42.06,42.06,41.95,42.05,34928.0,39.9353,39.9353,39.8308,39.9258,34928.0
2019-08-30 09:50:00,42.04,42.08,42.0,42.02,21767.0,39.9163,39.9543,39.8783,39.8973,21767.0
2019-08-30 10:00:00,42.02,42.15,42.01,42.15,33347.0,39.8973,40.0207,39.8878,40.0207,33347.0
2019-08-30 10:10:00,42.15,42.15,42.09,42.12,28365.0,40.0207,40.0207,39.9638,39.9922,28365.0
2019-08-30 10:20:00,42.11,42.13,42.08,42.11,16545.0,39.9827,40.0017,39.9543,39.9827,16545.0
2019-08-30 10:30:00,42.13,42.17,42.12,42.13,28485.0,40.0017,40.0397,39.9922,40.0017,28485.0
2019-08-30 10:40:00,42.13,42.15,42.11,42.13,38409.0,40.0017,40.0207,39.9827,40.0017,38409.0
2019-08-30 10:50:00,42.12,42.12,42.05,42.07,24723.0,39.9922,39.9922,39.9258,39.9448,24723.0
2019-08-30 11:00:00,42.08,42.08,41.98,41.99,20427.0,39.9543,39.9543,39.8593,39.8688,20427.0
2019-08-30 11:10:00,41.99,41.99,41.86,41.89,23546.0,39.8688,39.8688,39.7454,39.7739,23546.0
2019-08-30 11:20:00,41.88,41.9,41.82,41.9,23479.0,39.7644,39.7834,39.7074,39.7834,23479.0
2019-08-30 11:30:00,41.91,41.96,41.91,41.93,26651.0,39.7928,39.8403,39.7928,39.8118,26651.0
2019-08-30 11:40:00,41.94,42.0,41.93,42.0,10123.0,39.8213,39.8783,39.8118,39.8783,10123.0
2019-08-30 11:50:00,42.0,42.02,41.97,41.99,8866.0,39.8783,39.8973,39.8498,39.8688,8866.0
2019-08-30 12:00:00,42.0,42.01,41.97,41.98,7299.0,39.8783,39.8878,39.8498,39.8593,7299.0
2019-08-30 12:10:00,41.98,42.04,41.98,42.0,6785.0,39.8593,39.9163,39.8593,39.8783,6785.0
2019-08-30 12:20:00,42.0,42.04,41.99,42.03,9425.0,39.8783,39.9163,39.8688,39.9068,9425.0
2019-08-30 12:30:00,42.02,42.07,42.0,42.06,7435.0,39.8973,39.9448,39.8783,39.9353,7435.0
2019-08-30 12:40:00,42.07,42.1,42.06,42.08,14104.0,39.9448,39.9733,39.9353,39.9543,14104.0
2019-08-30 12:50:00,42.08,42.1,42.06,42.09,4337.0,39.9543,39.9733,39.9353,39.9638,4337.0
2019-08-30 13:00:00,42.09,42.09,42.04,42.07,8622.0,39.9638,39.9638,39.9163,39.9448,8622.0
2019-08-30 13:10:00,42.07,42.09,42.07,42.09,3398.0,39.9448,39.9638,39.9448,39.9638,3398.0
2019-08-30 13:20:00,42.09,42.09,42.06,42.07,7135.0,39.9638,39.9638,39.9353,39.9448,7135.0
2019-08-30 13:30:00,42.06,42.07,42.02,42.04,5335.0,39.9353,39.9448,39.8973,39.9163,5335.0
2019-08-30 13:40:00,42.03,42.03,41.99,42.01,5911.0,39.9068,39.9068,39.8688,39.8878,5911.0
2019-08-30 13:50:00,42.02,42.04,42.01,42.02,4771.0,39.8973,39.9163,39.8878,39.8973,4771.0
2019-08-30 14:00:00,42.03,42.08,42.03,42.08,25329.0,39.9068,39.9543,39.9068,39.9543,25329.0
2019-08-30 14:10:00,42.09,42.16,42.09,42.15,76585.0,39.9638,40.0302,39.9638,40.0207,76585.0
2019-08-30 14:20:00,42.15,42.16,42.12,42.14,43605.0,40.0207,40.0302,39.9922,40.0112,43605.0
2019-08-30 14:30:00,42.14,42.14,42.09,42.09,12638.0,40.0112,40.0112,39.9638,39.9638,12638.0
2019-08-30 14:40:00,42.09,42.09,42.05,42.05,15860.0,39.9638,39.9638,39.9258,39.9258,15860.0
2019-08-30 14:50:00,42.05,42.07,42.04,42.06,9719.0,39.9258,39.9448,39.9163,39.9353,9719.0
2019-08-30 15:00:00,42.05,42.07,42.02,42.04,8585.0,39.9258,39.9448,39.8973,39.9163,8585.0
2019-08-30 15:10:00,42.04,42.04,41.97,41.98,24539.0,39.9163,39.9163,39.8498,39.8593,24539.0
2019-08-30 15:20:00,41.97,42.02,41.97,42.02,10416.0,39.8498,39.8973,39.8498,39.8973,10416.0
2019-08-30 15:30:00,42.02,42.05,42.01,42.04,18956.0,39.8973,39.9258,39.8878,39.9163,18956.0
2019-08-30 15:40:00,42.04,42.05,42.01,42.04,16879.0,39.9163,39.9258,39.8878,39.9163,16879.0
2019-08-30 15:50:00,42.04,42.1,42.03,42.03,132447.0,39.9163,39.9733,39.9068,39.9068,132447.0
2019-09-03 09:30:00,41.77,41.77,41.59,41.68,63895.0,39.6599,39.6599,39.489,39.5745,63895.0
2019-09-03 09:40:00,41.69,41.79,41.61,41.74,177831.0,39.584,39.6789,39.508,39.6314,177831.0
2019-09-03 09:50:00,41.75,41.82,41.72,41.72,41552.0,39.6409,39.7074,39.6124,39.6124,41552.0
2019-09-03 10:00:00,41.73,41.74,41.37,41.46,112870.0,39.6219,39.6314,39.2801,39.3656,112870.0
2019-09-03 10:10:00,41.45,41.57,41.44,41.53,61158.0,39.3561,39.47,39.3466,39.432,61158.0
2019-09-03 10:20:00,41.52,41.54,41.38,41.48,29676.0,39.4225,39.4415,39.2896,39.3846,29676.0
2019-09-03 10:30:00,41.48,41.48,41.37,41.42,51314.0,39.3846,39.3846,39.2801,39.3276,51314.0
2019-09-03 10:40:00,41.43,41.55,41.4,41.45,66876.0,39.3371,39.451,39.3086,39.3561,66876.0
2019-09-03 10:50:00,41.46,41.55,41.44,41.49,32207.0,39.3656,39.451,39.3466,39.3941,32207.0
2019-09-03 11:00:00,41.49,41.49,41.41,41.43,14665.0,39.3941,39.3941,39.3181,39.3371,14665.0
2019-09-03 11:10:00,41.43,41.43,41.29,41.41,54940.0,39.3371,39.3371,39.2042,39.3181,54940.0
2019-09-03 11:20:00,41.41,41.45,41.4,41.44,93089.0,39.3181,39.3561,39.3086,39.3466,93089.0
2019-09-03 11:30:00,41.45,41.5,41.35,41.47,20136.0,39.3561,39.4036,39.2611,39.3751,20136.0
2019-09-03 11:40:00,41.46,41.48,41.4,41.47,6223.0,39.3656,39.3846,39.3086,39.3751,6223.0
2019-09-03 11:50:00,41.47,41.47,41.42,41.42,20251.0,39.3751,39.3751,39.3276,39.3276,20251.0
2019-09-03 12:00:00,41.41,41.46,41.4,41.4,17188.0,39.3181,39.3656,39.3086,39.3086,17188.0
2019-09-03 12:10:00,41.41,41.43,41.39,41.43,15154.0,39.3181,39.3371,39.2991,39.3371,15154.0
2019-09-03 12:20:00,41.43,41.43,41.36,41.38,12564.0,39.3371,39.3371,39.2706,39.2896,12564.0
2019-09-03 12:30:00,41.36,41.36,41.32,41.36,18194.0,39.2706,39.2706,39.2327,39.2706,18194.0
2019-09-03 12:40:00,41.35,41.39,41.33,41.36,20385.0,39.2611,39.2991,39.2421,39.2706,20385.0
2019-09-03 12:50:00,41.36,41.36,41.27,41.27,10110.0,39.2706,39.2706,39.1852,39.1852,10110.0
2019-09-03 13:00:00,41.28,41.3,41.25,41.28,10608.0,39.1947,39.2137,39.1662,39.1947,10608.0
2019-09-03 13:10:00,41.29,41.3,41.25,41.26,11360.0,39.2042,39.2137,39.1662,39.1757,11360.0
2019-09-03 13:20:00,41.26,41.26,41.2,41.26,18356.0,39.1757,39.1757,39.1187,39.1757,18356.0
2019-09-03 13:30:00,41.26,41.27,41.18,41.19,17216.0,39.1757,39.1852,39.0997,39.1092,17216.0
2019-09-03 13:40:00,41.18,41.19,41.13,41.13,125878.0,39.0997,39.1092,39.0523,39.0523,125878.0
2019-09-03 13:50:00,41.14,41.14,41.09,41.11,46316.0,39.0617,39.0617,39.0143,39.0333,46316.0
2019-09-03 14:00:00,41.11,41.12,41.08,41.08,18390.0,39.0333,39.0428,39.0048,39.0048,18390.0
2019-09-03 14:10:00,41.09,41.12,41.06,41.06,21325.0,39.0143,39.0428,38.9858,38.9858,21325.0
2019-09-03 14:20:00,41.07,41.08,41.02,41.06,16408.0,38.9953,39.0048,38.9478,38.9858,16408.0
2019-09-03 14:30:00,41.06,41.11,41.06,41.09,15337.0,38.9858,39.0333,38.9858,39.0143,15337.0
2019-09-03 14:40:00,41.1,41.12,41.09,41.12,44526.0,39.0238,39.0428,39.0143,39.0428,44526.0
2019-09-03 14:50:00,41.12,41.15,41.11,41.14,16997.0,39.0428,39.0712,39.0333,39.0617,16997.0
2019-09-03 15:00:00,41.15,41.16,41.12,41.16,21879.0,39.0712,39.0807,39.0428,39.0807,21879.0
2019-09-03 15:10:00,41.16,41.21,41.16,41.21,67932.0,39.0807,39.1282,39.0807,39.1282,67932.0
2019-09-03 15:20:00,41.21,41.26,41.21,41.23,27637.0,39.1282,39.1757,39.1282,39.1472,27637.0
2019-09-03 15:30:00,41.24,41.28,41.21,41.27,93659.0,39.1567,39.1947,39.1282,39.1852,93659.0
2019-09-03 15:40:00,41.28,41.34,41.27,41.28,92714.0,39.1947,39.2516,39.1852,39.1947,92714.0
2019-09-03 15:50:00,41.28,41.33,41.27,41.29,192952.0,39.1947,39.2421,39.1852,39.2042,192952.0
2019-09-04 09:30:00,41.58,41.69,41.57,41.66,26259.0,39.4795,39.584,39.47,39.5555,26259.0
2019-09-04 09:40:00,41.68,41.75,41.63,41.65,57444.0,39.5745,39.6409,39.527,39.546,57444.0
2019-09-04 09:50:00,41.64,41.65,41.54,41.58,36197.0,39.5365,39.546,39.4415,39.4795,36197.0
2019-09-04 10:00:00,41.59,41.65,41.58,41.59,18347.0,39.489,39.546,39.4795,39.489,18347.0
2019-09-04 10:10:00,41.58,41.59,41.48,41.52,15213.0,39.4795,39.489,39.3846,39.4225,15213.0
2019-09-04 10:20:00,41.53,41.6,41.53,41.58,30326.0,39.432,39.4985,39.432,39.4795,30326.0
2019-09-04 10:30:00,41.57,41.65,41.56,41.64,17883.0,39.47,39.546,39.4605,39.5365,17883.0
2019-09-04 10:40:00,41.64,41.66,41.62,41.65,12418.0,39.5365,39.5555,39.5175,39.546,12418.0
2019-09-04 10:50:00,41.65,41.71,41.64,41.7,60599.0,39.546,39.603,39.5365,39.5935,60599.0
2019-09-04 11:00:00,41.69,41.7,41.63,41.64,23043.0,39.584,39.5935,39.527,39.5365,23043.0
2019-09-04 11:10:00,41.63,41.7,41.63,41.7,69827.0,39.527,39.5935,39.527,39.5935,69827.0
2019-09-04 11:20:00,41.71,41.73,41.69,41.73,10727.0,39.603,39.6219,39.584,39.6219,10727.0
2019-09-04 11:30:00,41.73,41.78,41.73,41.75,15981.0,39.6219,39.6694,39.6219,39.6409,15981.0
2019-09-04 11:40:00,41.75,41.8,41.75,41.77,13131.0,39.6409,39.6884,39.6409,39.6599,13131.0
2019-09-04 11:50:00,41.77,41.78,41.74,41.78,17925.0,39.6599,39.6694,39.6314,39.6694,17925.0
2019-09-04 12:00:00,41.79,41.82,41.78,41.79,10624.0,39.6789,39.7074,39.6694,39.6789,10624.0
2019-09-04 12:10:00,41.78,41.81,41.74,41.76,13651.0,39.6694,39.6979,39.6314,39.6504,13651.0
2019-09-04 12:20:00,41.76,41.77,41.74,41.77,8020.0,39.6504,39.6599,39.6314,39.6599,8020.0
2019-09-04 12:30:00,41.76,41.8,41.74,41.76,12266.0,39.6504,39.6884,39.6314,39.6504,12266.0
2019-09-04 12:40:00,41.74,41.76,41.72,41.75,8425.0,39.6314,39.6504,39.6124,39.6409,8425.0
2019-09-04 12:50:00,41.74,41.78,41.74,41.75,53201.0,39.6314,39.6694,39.6314,39.6409,53201.0
2019-09-04 13:00:00,41.75,41.76,41.71,41.72,18345.0,39.6409,39.6504,39.603,39.6124,18345.0
2019-09-04 13:10:00,41.71,41.71,41.68,41.69,9629.0,39.603,39.603,39.5745,39.584,9629.0
2019-09-04 13:20:00,41.69,41.74,41.69,41.74,16055.0,39.584,39.6314,39.584,39.6314,16055.0
2019-09-04 13:30:00,41.74,41.77,41.72,41.72,6205.0,39.6314,39.6599,39.6124,39.6124,6205.0
2019-09-04 13:40:00,41.73,41.74,41.71,41.72,7409.0,39.6219,39.6314,39.603,39.6124,7409.0
2019-09-04 13:50:00,41.73,41.76,41.73,41.75,15975.0,39.6219,39.6504,39.6219,39.6409,15975.0
2019-09-04 14:00:00,41.75,41.77,41.75,41.75,11751.0,39.6409,39.6599,39.6409,39.6409,11751.0
2019-09-04 14:10:00,41.75,41.77,41.73,41.77,26882.0,39.6409,39.6599,39.6219,39.6599,26882.0
2019-09-04 14:20:00,41.78,41.86,41.78,41.83,26884.0,39.6694,39.7454,39.6694,39.7169,26884.0
2019-09-04 14:30:00,41.83,41.88,41.82,41.86,19334.0,39.7169,39.7644,39.7074,39.7454,19334.0
2019-09-04 14:40:00,41.87,41.92,41.86,41.91,16308.0,39.7549,39.8023,39.7454,39.7928,16308.0
2019-09-04 14:50:00,41.91,41.92,41.89,41.9,14325.0,39.7928,39.8023,39.7739,39.7834,14325.0
2019-09-04 15:00:00,41.9,41.91,41.87,41.87,13757.0,39.7834,39.7928,39.7549,39.7549,13757.0
2019-09-04 15:10:00,41.88,41.88,41.84,41.85,27901.0,39.7644,39.7644,39.7264,39.7359,27901.0
2019-09-04 15:20:00,41.85,41.86,41.83,41.86,24695.0,39.7359,39.7454,39.7169,39.7454,24695.0
2019-09-04 15:30:00,41.86,41.88,41.85,41.87,56589.0,39.7454,39.7644,39.7359,39.7549,56589.0
2019-09-04 15:40:00,41.87,41.89,41.85,41.88,90266.0,39.7549,39.7739,39.7359,39.7644,90266.0
2019-09-04 15:50:00,41.88,41.88,41.81,41.84,165253.0,39.7644,39.7644,39.6979,39.7264,165253.0
2019-09-05 09:30:00,42.27,42.28,42.16,42.27,200116.0,40.1347,40.1442,40.0302,40.1347,200116.0
2019-09-05 09:40:00,42.27,42.3,42.18,42.3,278122.0,40.1347,40.1631,40.0492,40.1631,278122.0
2019-09-05 09:50:00,42.3,42.36,42.26,42.28,246239.0,40.1631,40.2201,40.1252,40.1442,246239.0
2019-09-05 10:00:00,42.29,42.49,42.29,42.48,62410.0,40.1537,40.3435,40.1537,40.3341,62410.0
2019-09-05 10:10:00,42.48,42.59,42.45,42.58,79737.0,40.3341,40.4385,40.3056,40.429,79737.0
2019-09-05 10:20:00,42.59,42.61,42.52,42.53,71052.0,40.4385,40.4575,40.372,40.3815,71052.0
2019-09-05 10:30:00,42.53,42.59,42.51,42.57,29902.0,40.3815,40.4385,40.3625,40.4195,29902.0
2019-09-05 10:40:00,42.57,42.61,42.56,42.56,38086.0,40.4195,40.4575,40.41,40.41,38086.0
2019-09-05 10:50:00,42.57,42.63,42.54,42.57,75199.0,40.4195,40.4765,40.391,40.4195,75199.0
2019-09-05 11:00:00,42.57,42.6,42.51,42.53,71376.0,40.4195,40.448,40.3625,40.3815,71376.0
2019-09-05 11:10:00,42.54,42.55,42.35,42.36,441831.0,40.391,40.4005,40.2106,40.2201,441831.0
2019-09-05 11:20:00,42.36,42.39,42.31,42.39,39448.0,40.2201,40.2486,40.1726,40.2486,39448.0
2019-09-05 11:30:00,42.38,42.41,42.34,42.36,68585.0,40.2391,40.2676,40.2011,40.2201,68585.0
2019-09-05 11:40:00,42.36,42.38,42.27,42.3,34841.0,40.2201,40.2391,40.1347,40.1631,34841.0
2019-09-05 11:50:00,42.31,42.34,42.27,42.27,32038.0,40.1726,40.2011,40.1347,40.1347,32038.0
2019-09-05 12:00:00,42.27,42.29,42.22,42.23,20019.0,40.1347,40.1537,40.0872,40.0967,20019.0
2019-09-05 12:10:00,42.23,42.29,42.21,42.26,14652.0,40.0967,40.1537,40.0777,40.1252,14652.0
2019-09-05 12:20:00,42.26,42.29,42.24,42.26,14636.0,40.1252,40.1537,40.1062,40.1252,14636.0
2019-09-05 12:30:00,42.25,42.28,42.23,42.26,49136.0,40.1157,40.1442,40.0967,40.1252,49136.0
2019-09-05 12:40:00,42.26,42.29,42.25,42.25,13619.0,40.1252,40.1537,40.1157,40.1157,13619.0
2019-09-05 12:50:00,42.25,42.31,42.25,42.3,16941.0,40.1157,40.1726,40.1157,40.1631,16941.0
2019-09-05 13:00:00,42.31,42.35,42.29,42.34,16081.0,40.1726,40.2106,40.1537,40.2011,16081.0
2019-09-05 13:10:00,42.34,42.35,42.32,42.33,13416.0,40.2011,40.2106,40.1821,40.1916,13416.0
2019-09-05 13:20:00,42.34,42.34,42.32,42.34,41431.0,40.2011,40.2011,40.1821,40.2011,41431.0
2019-09-05 13:30:00,42.33,42.33,42.23,42.24,249502.0,40.1916,40.1916,40.0967,40.1062,249502.0
2019-09-05 13:40:00,42.24,42.25,42.19,42.2,58101.0,40.1062,40.1157,40.0587,40.0682,58101.0
2019-09-05 13:50:00,42.2,42.25,42.19,42.25,17645.0,40.0682,40.1157,40.0587,40.1157,17645.0
2019-09-05 14:00:00,42.25,42.26,42.22,42.24,16500.0,40.1157,40.1252,40.0872,40.1062,16500.0
2019-09-05 14:10:00,42.25,42.26,42.24,42.26,28300.0,40.1157,40.1252,40.1062,40.1252,28300.0
2019-09-05 14:20:00,42.26,42.3,42.23,42.28,19886.0,40.1252,40.1631,40.0967,40.1442,19886.0
2019-09-05 14:30:00,42.28,42.28,42.23,42.25,15859.0,40.1442,40.1442,40.0967,40.1157,15859.0
2019-09-05 14:40:00,42.24,42.32,42.24,42.3,11645.0,40.1062,40.1821,40.1062,40.1631,11645.0
2019-09-05 14:50:00,42.31,42.34,42.31,42.33,18843.0,40.1726,40.2011,40.1726,40.1916,18843.0
2019-09-05 15:00:00,42.33,42.39,42.33,42.36,44535.0,40.1916,40.2486,40.1916,40.2201,44535.0
2019-09-05 15:10:00,42.35,42.4,42.35,42.38,24109.0,40.2106,40.2581,40.2106,40.2391,24109.0
2019-09-05 15:20:00,42.37,42.41,42.35,42.37,227346.0,40.2296,40.2676,40.2106,40.2296,227346.0
2019-09-05 15:30:00,42.37,42.39,42.34,42.34,71721.0,40.2296,40.2486,40.2011,40.2011,71721.0
2019-09-05 15:40:00,42.35,42.37,42.33,42.34,115803.0,40.2106,40.2296,40.1916,40.2011,115803.0
2019-09-05 15:50:00,42.33,42.36,42.29,42.3,205805.0,40.1916,40.2201,40.1537,40.1631,205805.0
2019-09-06 09:30:00,42.41,42.56,42.41,42.47,44445.0,40.2676,40.41,40.2676,40.3246,44445.0
2019-09-06 09:40:00,42.47,42.63,42.46,42.62,70129.0,40.3246,40.4765,40.3151,40.467,70129.0
2019-09-06 09:50:00,42.62,42.64,42.59,42.61,20370.0,40.467,40.486,40.4385,40.4575,20370.0
2019-09-06 10:00:00,42.61,42.65,42.53,42.57,32549.0,40.4575,40.4955,40.3815,40.4195,32549.0
2019-09-06 10:10:00,42.56,42.62,42.56,42.58,23182.0,40.41,40.467,40.41,40.429,23182.0
2019-09-06 10:20:00,42.58,42.66,42.58,42.66,24245.0,40.429,40.505,40.429,40.505,24245.0
2019-09-06 10:30:00,42.69,42.73,42.66,42.66,24090.0,40.5334,40.5714,40.505,40.505,24090.0
2019-09-06 10:40:00,42.66,42.7,42.66,42.69,14967.0,40.505,40.5429,40.505,40.5334,14967.0
2019-09-06 10:50:00,42.7,42.71,42.64,42.67,15087.0,40.5429,40.5524,40.486,40.5145,15087.0
2019-09-06 11:00:00,42.67,42.67,42.64,42.66,11342.0,40.5145,40.5145,40.486,40.505,11342.0
2019-09-06 11:10:00,42.64,42.66,42.58,42.6,20195.0,40.486,40.505,40.429,40.448,20195.0
2019-09-06 11:20:00,42.59,42.61,42.56,42.58,11996.0,40.4385,40.4575,40.41,40.429,11996.0
2019-09-06 11:30:00,42.58,42.62,42.58,42.62,53936.0,40.429,40.467,40.429,40.467,53936.0
2019-09-06 11:40:00,42.61,42.64,42.6,42.63,10612.0,40.4575,40.486,40.448,40.4765,10612.0
2019-09-06 11:50:00,42.62,42.62,42.55,42.56,5975.0,40.467,40.467,40.4005,40.41,5975.0
2019-09-06 12:00:00,42.55,42.64,42.55,42.64,9604.0,40.4005,40.486,40.4005,40.486,9604.0
2019-09-06 12:10:00,42.63,42.63,42.61,42.62,7941.0,40.4765,40.4765,40.4575,40.467,7941.0
2019-09-06 12:20:00,42.62,42.62,42.58,42.6,9201.0,40.467,40.467,40.429,40.448,9201.0
2019-09-06 12:30:00,42.59,42.6,42.56,42.6,7519.0,40.4385,40.448,40.41,40.448,7519.0
2019-09-06 12:40:00,42.6,42.6,42.54,42.54,13044.0,40.448,40.448,40.391,40.391,13044.0
2019-09-06 12:50:00,42.54,42.56,42.51,42.56,13003.0,40.391,40.41,40.3625,40.41,13003.0
2019-09-06 13:00:00,42.58,42.6,42.57,42.58,11395.0,40.429,40.448,40.4195,40.429,11395.0
2019-09-06 13:10:00,42.57,42.58,42.55,42.55,22995.0,40.4195,40.429,40.4005,40.4005,22995.0
2019-09-06 13:20:00,42.55,42.55,42.54,42.55,7171.0,40.4005,40.4005,40.391,40.4005,7171.0
2019-09-06 13:30:00,42.55,42.57,42.55,42.55,18404.0,40.4005,40.4195,40.4005,40.4005,18404.0
2019-09-06 13:40:00,42.53,42.54,42.51,42.52,10623.0,40.3815,40.391,40.3625,40.372,10623.0
2019-09-06 13:50:00,42.53,42.53,42.49,42.52,13928.0,40.3815,40.3815,40.3435,40.372,13928.0
2019-09-06 14:00:00,42.52,42.53,42.49,42.49,7978.0,40.372,40.3815,40.3435,40.3435,7978.0
2019-09-06 14:10:00,42.5,42.5,42.47,42.48,6381.0,40.353,40.353,40.3246,40.3341,6381.0
2019-09-06 14:20:00,42.49,42.49,42.44,42.46,7790.0,40.3435,40.3435,40.2961,40.3151,7790.0
2019-09-06 14:30:00,42.46,42.47,42.46,42.47,5409.0,40.3151,40.3246,40.3151,40.3246,5409.0
2019-09-06 14:40:00,42.46,42.46,42.39,42.39,38067.0,40.3151,40.3151,40.2486,40.2486,38067.0
2019-09-06 14:50:00,42.39,42.4,42.38,42.4,11504.0,40.2486,40.2581,40.2391,40.2581,11504.0
2019-09-06 15:00:00,42.4,42.4,42.38,42.39,4700.0,40.2581,40.2581,40.2391,40.2486,4700.0
2019-09-06 15:10:00,42.4,42.43,42.39,42.43,7084.0,40.2581,40.2866,40.2486,40.2866,7084.0
2019-09-06 15:20:00,42.43,42.46,42.43,42.46,18645.0,40.2866,40.3151,40.2866,40.3151,18645.0
2019-09-06 15:30:00,42.47,42.47,42.43,42.44,29754.0,40.3246,40.3246,40.2866,40.2961,29754.0
2019-09-06 15:40:00,42.44,42.45,42.41,42.44,32623.0,40.2961,40.3056,40.2676,40.2961,32623.0
2019-09-06 15:50:00,42.45,42.46,42.38,42.42,243094.0,40.3056,40.3151,40.2391,40.2771,243094.0
2019-09-09 09:30:00,42.48,42.66,42.48,42.57,79163.0,40.3341,40.505,40.3341,40.4195,79163.0
2019-09-09 09:40:00,42.58,42.64,42.53,42.62,91019.0,40.429,40.486,40.3815,40.467,91019.0
2019-09-09 09:50:00,42.63,42.65,42.59,42.65,89179.0,40.4765,40.4955,40.4385,40.4955,89179.0
2019-09-09 10:00:00,42.65,42.74,42.65,42.7,31722.0,40.4955,40.5809,40.4955,40.5429,31722.0
2019-09-09 10:10:00,42.7,42.79,42.69,42.77,66844.0,40.5429,40.6284,40.5334,40.6094,66844.0
2019-09-09 10:20:00,42.77,42.8,42.74,42.8,38141.0,40.6094,40.6379,40.5809,40.6379,38141.0
2019-09-09 10:30:00,42.8,42.81,42.77,42.8,114715.0,40.6379,40.6474,40.6094,40.6379,114715.0
2019-09-09 10:40:00,42.8,42.83,42.78,42.79,30581.0,40.6379,40.6664,40.6189,40.6284,30581.0
2019-09-09 10:50:00,42.78,42.88,42.76,42.87,27987.0,40.6189,40.7138,40.5999,40.7044,27987.0
2019-09-09 11:00:00,42.86,42.86,42.82,42.83,17515.0,40.6949,40.6949,40.6569,40.6664,17515.0
2019-09-09 11:10:00,42.83,42.87,42.81,42.82,19795.0,40.6664,40.7044,40.6474,40.6569,19795.0
2019-09-09 11:20:00,42.82,42.83,42.77,42.78,26191.0,40.6569,40.6664,40.6094,40.6189,26191.0
2019-09-09 11:30:00,42.77,42.8,42.76,42.77,14453.0,40.6094,40.6379,40.5999,40.6094,14453.0
2019-09-09 11:40:00,42.77,42.77,42.72,42.75,43639.0,40.6094,40.6094,40.5619,40.5904,43639.0
2019-09-09 11:50:00,42.75,42.79,42.74,42.79,14745.0,40.5904,40.6284,40.5809,40.6284,14745.0
2019-09-09 12:00:00,42.8,42.84,42.8,42.83,11793.0,40.6379,40.6759,40.6379,40.6664,11793.0
2019-09-09 12:10:00,42.83,42.83,42.8,42.8,18260.0,40.6664,40.6664,40.6379,40.6379,18260.0
2019-09-09 12:20:00,42.81,42.82,42.74,42.75,17399.0,40.6474,40.6569,40.5809,40.5904,17399.0
2019-09-09 12:30:00,42.75,42.76,42.66,42.66,20513.0,40.5904,40.5999,40.505,40.505,20513.0
2019-09-09 12:40:00,42.67,42.71,42.66,42.71,18262.0,40.5145,40.5524,40.505,40.5524,18262.0
2019-09-09 12:50:00,42.7,42.77,42.7,42.77,29526.0,40.5429,40.6094,40.5429,40.6094,29526.0
2019-09-09 13:00:00,42.76,42.78,42.76,42.78,15073.0,40.5999,40.6189,40.5999,40.6189,15073.0
2019-09-09 13:10:00,42.79,42.79,42.76,42.77,15509.0,40.6284,40.6284,40.5999,40.6094,15509.0
2019-09-09 13:20:00,42.77,42.77,42.73,42.75,16487.0,40.6094,40.6094,40.5714,40.5904,16487.0
2019-09-09 13:30:00,42.75,42.75,42.69,42.7,21426.0,40.5904,40.5904,40.5334,40.5429,21426.0
2019-09-09 13:40:00,42.7,42.7,42.65,42.68,25697.0,40.5429,40.5429,40.4955,40.524,25697.0
2019-09-09 13:50:00,42.68,42.71,42.66,42.67,13511.0,40.524,40.5524,40.505,40.5145,13511.0
2019-09-09 14:00:00,42.66,42.71,42.65,42.68,13953.0,40.505,40.5524,40.4955,40.524,13953.0
2019-09-09 14:10:00,42.68,42.7,42.63,42.63,12130.0,40.524,40.5429,40.4765,40.4765,12130.0
2019-09-09 14:20:00,42.63,42.64,42.61,42.62,11415.0,40.4765,40.486,40.4575,40.467,11415.0
2019-09-09 14:30:00,42.61,42.62,42.56,42.57,10967.0,40.4575,40.467,40.41,40.4195,10967.0
2019-09-09 14:40:00,42.58,42.59,42.56,42.59,40496.0,40.429,40.4385,40.41,40.4385,40496.0
2019-09-09 14:50:00,42.58,42.62,42.57,42.59,13361.0,40.429,40.467,40.4195,40.4385,13361.0
2019-09-09 15:00:00,42.59,42.64,42.57,42.61,14299.0,40.4385,40.486,40.4195,40.4575,14299.0
2019-09-09 15:10:00,42.6,42.64,42.6,42.63,28316.0,40.448,40.486,40.448,40.4765,28316.0
2019-09-09 15:20:00,42.63,42.66,42.62,42.66,13540.0,40.4765,40.505,40.467,40.505,13540.0
2019-09-09 15:30:00,42.66,42.74,42.65,42.74,116643.0,40.505,40.5809,40.4955,40.5809,116643.0
2019-09-09 15:40:00,42.74,42.78,42.73,42.77,52908.0,40.5809,40.6189,40.5714,40.6094,52908.0
2019-09-09 15:50:00,42.77,42.82,42.75,42.8,144235.0,40.6094,40.6569,40.5904,40.6379,144235.0
2019-09-10 09:30:00,42.75,42.78,42.58,42.66,35072.0,40.5904,40.6189,40.429,40.505,35072.0
2019-09-10 09:40:00,42.66,42.68,42.56,42.59,63837.0,40.505,40.524,40.41,40.4385,63837.0
2019-09-10 09:50:00,42.58,42.58,42.46,42.53,50118.0,40.429,40.429,40.3151,40.3815,50118.0
2019-09-10 10:00:00,42.53,42.62,42.52,42.61,47877.0,40.3815,40.467,40.372,40.4575,47877.0
2019-09-10 10:10:00,42.6,42.76,42.6,42.72,213612.0,40.448,40.5999,40.448,40.5619,213612.0
2019-09-10 10:20:00,42.73,42.8,42.72,42.79,76547.0,40.5714,40.6379,40.5619,40.6284,76547.0
2019-09-10 10:30:00,42.78,42.86,42.77,42.8,22447.0,40.6189,40.6949,40.6094,40.6379,22447.0
2019-09-10 10:40:00,42.79,42.87,42.79,42.81,25802.0,40.6284,40.7044,40.6284,40.6474,25802.0
2019-09-10 10:50:00,42.8,42.91,42.8,42.9,207359.0,40.6379,40.7423,40.6379,40.7328,207359.0
2019-09-10 11:00:00,42.9,42.91,42.82,42.83,41849.0,40.7328,40.7423,40.6569,40.6664,41849.0
2019-09-10 11:10:00,42.83,42.84,42.77,42.84,155303.0,40.6664,40.6759,40.6094,40.6759,155303.0
2019-09-10 11:20:00,42.84,42.85,42.81,42.85,50666.0,40.6759,40.6854,40.6474,40.6854,50666.0
2019-09-10 11:30:00,42.84,42.89,42.83,42.87,53171.0,40.6759,40.7233,40.6664,40.7044,53171.0
2019-09-10 11:40:00,42.86,42.95,42.86,42.93,35535.0,40.6949,40.7803,40.6949,40.7613,35535.0
2019-09-10 11:50:00,42.94,43.03,42.94,43.0,35688.0,40.7708,40.8563,40.7708,40.8278,35688.0
2019-09-10 12:00:00,43.01,43.01,42.94,42.96,55987.0,40.8373,40.8373,40.7708,40.7898,55987.0
2019-09-10 12:10:00,42.95,43.03,42.93,43.01,35795.0,40.7803,40.8563,40.7613,40.8373,35795.0
2019-09-10 12:20:00,43.02,43.06,43.01,43.04,24451.0,40.8468,40.8848,40.8373,40.8658,24451.0
2019-09-10 12:30:00,43.04,43.05,42.99,43.02,33443.0,40.8658,40.8753,40.8183,40.8468,33443.0
2019-09-10 12:40:00,43.02,43.02,42.98,43.0,13308.0,40.8468,40.8468,40.8088,40.8278,13308.0
2019-09-10 12:50:00,43.0,43.02,42.95,42.95,15255.0,40.8278,40.8468,40.7803,40.7803,15255.0
2019-09-10 13:00:00,42.95,42.95,42.88,42.89,21066.0,40.7803,40.7803,40.7138,40.7233,21066.0
2019-09-10 13:10:00,42.9,42.91,42.82,42.85,24367.0,40.7328,40.7423,40.6569,40.6854,24367.0
2019-09-10 13:20:00,42.86,42.9,42.86,42.88,14351.0,40.6949,40.7328,40.6949,40.7138,14351.0
2019-09-10 13:30:00,42.88,42.93,42.88,42.9,13244.0,40.7138,40.7613,40.7138,40.7328,13244.0
2019-09-10 13:40:00,42.91,42.96,42.91,42.96,16165.0,40.7423,40.7898,40.7423,40.7898,16165.0
2019-09-10 13:50:00,42.98,43.03,42.98,43.01,19696.0,40.8088,40.8563,40.8088,40.8373,19696.0
2019-09-10 14:00:00,43.01,43.03,42.96,42.98,19934.0,40.8373,40.8563,40.7898,40.8088,19934.0
2019-09-10 14:10:00,42.97,43.0,42.95,42.95,12789.0,40.7993,40.8278,40.7803,40.7803,12789.0
2019-09-10 14:20:00,42.95,42.96,42.93,42.96,15058.0,40.7803,40.7898,40.7613,40.7898,15058.0
2019-09-10 14:30:00,42.95,42.99,42.94,42.98,23332.0,40.7803,40.8183,40.7708,40.8088,23332.0
2019-09-10 14:40:00,42.98,42.98,42.95,42.98,67302.0,40.8088,40.8088,40.7803,40.8088,67302.0
2019-09-10 14:50:00,42.97,43.02,42.96,42.99,19975.0,40.7993,40.8468,40.7898,40.8183,19975.0
2019-09-10 15:00:00,42.99,43.01,42.97,42.97,30119.0,40.8183,40.8373,40.7993,40.7993,30119.0
2019-09-10 15:10:00,42.97,42.99,42.96,42.98,32271.0,40.7993,40.8183,40.7898,40.8088,32271.0
2019-09-10 15:20:00,42.98,42.98,42.95,42.98,74899.0,40.8088,40.8088,40.7803,40.8088,74899.0
2019-09-10 15:30:00,42.98,43.01,42.97,42.98,82373.0,40.8088,40.8373,40.7993,40.8088,82373.0
2019-09-10 15:40:00,42.98,43.02,42.97,43.0,79206.0,40.8088,40.8468,40.7993,40.8278,79206.0
2019-09-10 15:50:00,42.99,43.08,42.97,43.07,195500.0,40.8183,40.9037,40.7993,40.8942,195500.0
2019-09-11 09:30:00,43.28,43.31,42.96,43.09,61626.0,41.0936,41.1221,40.7898,40.9132,61626.0
2019-09-11 09:40:00,43.09,43.27,43.08,43.26,82880.0,40.9132,41.0841,40.9037,41.0747,82880.0
2019-09-11 09:50:00,43.26,43.36,43.24,43.33,55550.0,41.0747,41.1696,41.0557,41.1411,55550.0
2019-09-11 10:00:00,43.33,43.42,43.3,43.41,232095.0,41.1411,41.2266,41.1126,41.2171,232095.0
2019-09-11 10:10:00,43.41,43.45,43.34,43.37,76867.0,41.2171,41.2551,41.1506,41.1791,76867.0
2019-09-11 10:20:00,43.38,43.45,43.36,43.45,62298.0,41.1886,41.2551,41.1696,41.2551,62298.0
2019-09-11 10:30:00,43.44,43.5,43.43,43.49,63948.0,41.2456,41.3025,41.2361,41.293,63948.0
2019-09-11 10:40:00,43.49,43.49,43.36,43.38,76947.0,41.293,41.293,41.1696,41.1886,76947.0
2019-09-11 10:50:00,43.37,43.44,43.31,43.42,44684.0,41.1791,41.2456,41.1221,41.2266,44684.0
2019-09-11 11:00:00,43.41,43.43,43.38,43.4,37835.0,41.2171,41.2361,41.1886,41.2076,37835.0
2019-09-11 11:10:00,43.41,43.41,43.34,43.35,39118.0,41.2171,41.2171,41.1506,41.1601,39118.0
2019-09-11 11:20:00,43.34,43.42,43.32,43.39,40284.0,41.1506,41.2266,41.1316,41.1981,40284.0
2019-09-11 11:30:00,43.39,43.47,43.39,43.45,42063.0,41.1981,41.274,41.1981,41.2551,42063.0
2019-09-11 11:40:00,43.45,43.49,43.44,43.45,141432.0,41.2551,41.293,41.2456,41.2551,141432.0
2019-09-11 11:50:00,43.45,43.52,43.43,43.49,63640.0,41.2551,41.3215,41.2361,41.293,63640.0
2019-09-11 12:00:00,43.49,43.55,43.49,43.54,30019.0,41.293,41.35,41.293,41.3405,30019.0
2019-09-11 12:10:00,43.53,43.54,43.5,43.53,51300.0,41.331,41.3405,41.3025,41.331,51300.0
2019-09-11 12:20:00,43.53,43.55,43.51,43.52,20931.0,41.331,41.35,41.312,41.3215,20931.0
2019-09-11 12:30:00,43.54,43.55,43.51,43.52,17602.0,41.3405,41.35,41.312,41.3215,17602.0
2019-09-11 12:40:00,43.52,43.54,43.5,43.5,17312.0,41.3215,41.3405,41.3025,41.3025,17312.0
2019-09-11 12:50:00,43.51,43.57,43.51,43.52,20174.0,41.312,41.369,41.312,41.3215,20174.0
2019-09-11 13:00:00,43.53,43.56,43.53,43.55,15520.0,41.331,41.3595,41.331,41.35,15520.0
2019-09-11 13:10:00,43.55,43.58,43.53,43.57,19955.0,41.35,41.3785,41.331,41.369,19955.0
2019-09-11 13:20:00,43.57,43.63,43.56,43.61,59422.0,41.369,41.426,41.3595,41.407,59422.0
2019-09-11 13:30:00,43.61,43.65,43.6,43.62,41569.0,41.407,41.4449,41.3975,41.4165,41569.0
2019-09-11 13:40:00,43.63,43.63,43.58,43.63,37449.0,41.426,41.426,41.3785,41.426,37449.0
2019-09-11 13:50:00,43.63,43.64,43.57,43.57,14219.0,41.426,41.4355,41.369,41.369,14219.0
2019-09-11 14:00:00,43.57,43.6,43.55,43.57,12128.0,41.369,41.3975,41.35,41.369,12128.0
2019-09-11 14:10:00,43.57,43.61,43.57,43.58,15317.0,41.369,41.407,41.369,41.3785,15317.0
2019-09-11 14:20:00,43.59,43.61,43.58,43.59,10152.0,41.388,41.407,41.3785,41.388,10152.0
2019-09-11 14:30:00,43.59,43.6,43.56,43.59,13564.0,41.388,41.3975,41.3595,41.388,13564.0
2019-09-11 14:40:00,43.59,43.62,43.59,43.59,17389.0,41.388,41.4165,41.388,41.388,17389.0
2019-09-11 14:50:00,43.58,43.6,43.55,43.56,16167.0,41.3785,41.3975,41.35,41.3595,16167.0
2019-09-11 15:00:00,43.57,43.63,43.57,43.62,24297.0,41.369,41.426,41.369,41.4165,24297.0
2019-09-11 15:10:00,43.63,43.65,43.62,43.63,12765.0,41.426,41.4449,41.4165,41.426,12765.0
2019-09-11 15:20:00,43.63,43.65,43.61,43.62,28243.0,41.426,41.4449,41.407,41.4165,28243.0
2019-09-11 15:30:00,43.63,43.64,43.61,43.62,66932.0,41.426,41.4355,41.407,41.4165,66932.0
2019-09-11 15:40:00,43.62,43.64,43.57,43.59,72058.0,41.4165,41.4355,41.369,41.388,72058.0
2019-09-11 15:50:00,43.59,43.7,43.59,43.67,376240.0,41.388,41.4924,41.388,41.4639,376240.0
2019-09-12 09:30:00,43.95,43.95,43.75,43.8,71860.0,41.7298,41.7298,41.5399,41.5874,71860.0
2019-09-12 09:40:00,43.81,43.82,43.52,43.52,93102.0,41.5969,41.6064,41.3215,41.3215,93102.0
2019-09-12 09:50:00,43.52,43.74,43.51,43.71,38324.0,41.3215,41.5304,41.312,41.5019,38324.0
2019-09-12 10:00:00,43.71,43.76,43.68,43.68,41100.0,41.5019,41.5494,41.4734,41.4734,41100.0
2019-09-12 10:10:00,43.68,43.94,43.67,43.84,78907.0,41.4734,41.7203,41.4639,41.6254,78907.0
2019-09-12 10:20:00,43.84,43.92,43.82,43.89,47742.0,41.6254,41.7013,41.6064,41.6728,47742.0
2019-09-12 10:30:00,43.89,43.91,43.82,43.91,46210.0,41.6728,41.6918,41.6064,41.6918,46210.0
2019-09-12 10:40:00,43.92,43.95,43.84,43.87,24138.0,41.7013,41.7298,41.6254,41.6538,24138.0
2019-09-12 10:50:00,43.87,43.9,43.6,43.6,92670.0,41.6538,41.6823,41.3975,41.3975,92670.0
2019-09-12 11:00:00,43.59,43.66,43.57,43.65,29474.0,41.388,41.4544,41.369,41.4449,29474.0
2019-09-12 11:10:00,43.64,43.73,43.63,43.69,24561.0,41.4355,41.5209,41.426,41.4829,24561.0
2019-09-12 11:20:00,43.69,43.74,43.66,43.71,42038.0,41.4829,41.5304,41.4544,41.5019,42038.0
2019-09-12 11:30:00,43.71,43.76,43.71,43.72,23067.0,41.5019,41.5494,41.5019,41.5114,23067.0
2019-09-12 11:40:00,43.72,43.83,43.71,43.81,112481.0,41.5114,41.6159,41.5019,41.5969,112481.0
2019-09-12 11:50:00,43.81,43.82,43.74,43.78,18815.0,41.5969,41.6064,41.5304,41.5684,18815.0
2019-09-12 12:00:00,43.77,43.79,43.74,43.74,18452.0,41.5589,41.5779,41.5304,41.5304,18452.0
2019-09-12 12:10:00,43.75,43.79,43.75,43.79,29297.0,41.5399,41.5779,41.5399,41.5779,29297.0
2019-09-12 12:20:00,43.8,43.8,43.72,43.75,12196.0,41.5874,41.5874,41.5114,41.5399,12196.0
2019-09-12 12:30:00,43.75,43.81,43.74,43.8,8886.0,41.5399,41.5969,41.5304,41.5874,8886.0
2019-09-12 12:40:00,43.79,43.84,43.79,43.82,13815.0,41.5779,41.6254,41.5779,41.6064,13815.0
2019-09-12 12:50:00,43.82,43.9,43.82,43.89,15998.0,41.6064,41.6823,41.6064,41.6728,15998.0
2019-09-12 13:00:00,43.9,43.96,43.88,43.9,36499.0,41.6823,41.7393,41.6633,41.6823,36499.0
2019-09-12 13:10:00,43.9,43.9,43.87,43.88,19804.0,41.6823,41.6823,41.6538,41.6633,19804.0
2019-09-12 13:20:00,43.88,43.9,43.85,43.85,21314.0,41.6633,41.6823,41.6348,41.6348,21314.0
2019-09-12 13:30:00,43.85,43.89,43.84,43.84,20149.0,41.6348,41.6728,41.6254,41.6254,20149.0
2019-09-12 13:40:00,43.83,43.89,43.81,43.87,44330.0,41.6159,41.6728,41.5969,41.6538,44330.0
2019-09-12 13:50:00,43.87,43.87,43.84,43.85,16783.0,41.6538,41.6538,41.6254,41.6348,16783.0
2019-09-12 14:00:00,43.85,43.86,43.81,43.82,17357.0,41.6348,41.6443,41.5969,41.6064,17357.0
2019-09-12 14:10:00,43.83,43.86,43.81,43.84,25633.0,41.6159,41.6443,41.5969,41.6254,25633.0
2019-09-12 14:20:00,43.84,43.85,43.8,43.82,23389.0,41.6254,41.6348,41.5874,41.6064,23389.0
2019-09-12 14:30:00,43.82,43.85,43.81,43.84,67328.0,41.6064,41.6348,41.5969,41.6254,67328.0
2019-09-12 14:40:00,43.85,43.88,43.84,43.85,34227.0,41.6348,41.6633,41.6254,41.6348,34227.0
2019-09-12 14:50:00,43.85,43.86,43.8,43.8,21511.0,41.6348,41.6443,41.5874,41.5874,21511.0
2019-09-12 15:00:00,43.8,43.8,43.76,43.77,22049.0,41.5874,41.5874,41.5494,41.5589,22049.0
2019-09-12 15:10:00,43.77,43.81,43.75,43.79,27274.0,41.5589,41.5969,41.5399,41.5779,27274.0
2019-09-12 15:20:00,43.8,43.85,43.79,43.8,92716.0,41.5874,41.6348,41.5779,41.5874,92716.0
2019-09-12 15:30:00,43.79,43.83,43.78,43.81,113478.0,41.5779,41.6159,41.5684,41.5969,113478.0
2019-09-12 15:40:00,43.81,43.83,43.78,43.79,107192.0,41.5969,41.6159,41.5684,41.5779,107192.0
2019-09-12 15:50:00,43.78,43.78,43.67,43.68,163929.0,41.5684,41.5684,41.4639,41.4734,163929.0
2019-09-13 09:30:00,43.93,44.04,43.88,44.0,150218.0,41.7108,41.8152,41.6633,41.7773,150218.0
2019-09-13 09:40:00,44.0,44.01,43.87,43.9,74448.0,41.7773,41.7868,41.6538,41.6823,74448.0
2019-09-13 09:50:00,43.91,43.95,43.83,43.85,37879.0,41.6918,41.7298,41.6159,41.6348,37879.0
2019-09-13 10:00:00,43.84,43.88,43.72,43.73,28563.0,41.6254,41.6633,41.5114,41.5209,28563.0
2019-09-13 10:10:00,43.72,43.8,43.69,43.75,56273.0,41.5114,41.5874,41.4829,41.5399,56273.0
2019-09-13 10:20:00,43.76,43.82,43.73,43.77,36494.0,41.5494,41.6064,41.5209,41.5589,36494.0
2019-09-13 10:30:00,43.78,43.8,43.69,43.69,36176.0,41.5684,41.5874,41.4829,41.4829,36176.0
2019-09-13 10:40:00,43.69,43.74,43.68,43.74,35680.0,41.4829,41.5304,41.4734,41.5304,35680.0
2019-09-13 10:50:00,43.73,43.83,43.73,43.79,30199.0,41.5209,41.6159,41.5209,41.5779,30199.0
2019-09-13 11:00:00,43.79,43.86,43.78,43.85,56820.0,41.5779,41.6443,41.5684,41.6348,56820.0
2019-09-13 11:10:00,43.85,43.86,43.78,43.8,30299.0,41.6348,41.6443,41.5684,41.5874,30299.0
2019-09-13 11:20:00,43.79,43.81,43.74,43.76,48909.0,41.5779,41.5969,41.5304,41.5494,48909.0
2019-09-13 11:30:00,43.77,43.8,43.75,43.78,25337.0,41.5589,41.5874,41.5399,41.5684,25337.0
2019-09-13 11:40:00,43.77,43.79,43.75,43.77,11656.0,41.5589,41.5779,41.5399,41.5589,11656.0
2019-09-13 11:50:00,43.77,43.78,43.73,43.73,25743.0,41.5589,41.5684,41.5209,41.5209,25743.0
2019-09-13 12:00:00,43.73,43.77,43.71,43.76,23614.0,41.5209,41.5589,41.5019,41.5494,23614.0
2019-09-13 12:10:00,43.76,43.77,43.72,43.75,27283.0,41.5494,41.5589,41.5114,41.5399,27283.0
2019-09-13 12:20:00,43.75,43.76,43.72,43.76,14715.0,41.5399,41.5494,41.5114,41.5494,14715.0
2019-09-13 12:30:00,43.76,43.82,43.76,43.79,12136.0,41.5494,41.6064,41.5494,41.5779,12136.0
2019-09-13 12:40:00,43.79,43.8,43.72,43.72,15465.0,41.5779,41.5874,41.5114,41.5114,15465.0
2019-09-13 12:50:00,43.72,43.74,43.71,43.73,19437.0,41.5114,41.5304,41.5019,41.5209,19437.0
2019-09-13 13:00:00,43.72,43.73,43.68,43.68,9058.0,41.5114,41.5209,41.4734,41.4734,9058.0
2019-09-13 13:10:00,43.66,43.69,43.63,43.66,21324.0,41.4544,41.4829,41.426,41.4544,21324.0
2019-09-13 13:20:00,43.66,43.66,43.63,43.64,11200.0,41.4544,41.4544,41.426,41.4355,11200.0
2019-09-13 13:30:00,43.64,43.64,43.55,43.56,87847.0,41.4355,41.4355,41.35,41.3595,87847.0
2019-09-13 13:40:00,43.57,43.6,43.52,43.6,27454.0,41.369,41.3975,41.3215,41.3975,27454.0
2019-09-13 13:50:00,43.6,43.63,43.59,43.61,40546.0,41.3975,41.426,41.388,41.407,40546.0
2019-09-13 14:00:00,43.61,43.66,43.61,43.65,25328.0,41.407,41.4544,41.407,41.4449,25328.0
2019-09-13 14:10:00,43.64,43.66,43.63,43.64,21301.0,41.4355,41.4544,41.426,41.4355,21301.0
2019-09-13 14:20:00,43.65,43.69,43.65,43.66,11483.0,41.4449,41.4829,41.4449,41.4544,11483.0
2019-09-13 14:30:00,43.67,43.69,43.66,43.67,29549.0,41.4639,41.4829,41.4544,41.4639,29549.0
2019-09-13 14:40:00,43.67,43.69,43.65,43.66,24823.0,41.4639,41.4829,41.4449,41.4544,24823.0
2019-09-13 14:50:00,43.67,43.71,43.66,43.67,48060.0,41.4639,41.5019,41.4544,41.4639,48060.0
2019-09-13 15:00:00,43.67,43.68,43.64,43.65,50956.0,41.4639,41.4734,41.4355,41.4449,50956.0
2019-09-13 15:10:00,43.64,43.68,43.62,43.62,33994.0,41.4355,41.4734,41.4165,41.4165,33994.0
2019-09-13 15:20:00,43.62,43.63,43.6,43.62,30627.0,41.4165,41.426,41.3975,41.4165,30627.0
2019-09-13 15:30:00,43.62,43.67,43.61,43.64,47892.0,41.4165,41.4639,41.407,41.4355,47892.0
2019-09-13 15:40:00,43.64,43.65,43.62,43.63,42353.0,41.4355,41.4449,41.4165,41.426,42353.0
2019-09-13 15:50:00,43.64,43.68,43.6,43.61,155831.0,41.4355,41.4734,41.3975,41.407,155831.0
2019-09-16 09:30:00,43.41,43.48,43.32,43.41,51722.0,41.2171,41.2835,41.1316,41.2171,51722.0
2019-09-16 09:40:00,43.41,43.5,43.4,43.42,40488.0,41.2171,41.3025,41.2076,41.2266,40488.0
2019-09-16 09:50:00,43.42,43.48,43.4,43.48,44037.0,41.2266,41.2835,41.2076,41.2835,44037.0
2019-09-16 10:00:00,43.47,43.51,43.46,43.49,26511.0,41.274,41.312,41.2645,41.293,26511.0
2019-09-16 10:10:00,43.5,43.53,43.47,43.47,19389.0,41.3025,41.331,41.274,41.274,19389.0
2019-09-16 10:20:00,43.47,43.52,43.4,43.4,35660.0,41.274,41.3215,41.2076,41.2076,35660.0
2019-09-16 10:30:00,43.4,43.45,43.39,43.45,11666.0,41.2076,41.2551,41.1981,41.2551,11666.0
2019-09-16 10:40:00,43.45,43.48,43.44,43.45,46708.0,41.2551,41.2835,41.2456,41.2551,46708.0
2019-09-16 10:50:00,43.45,43.49,43.44,43.45,12446.0,41.2551,41.293,41.2456,41.2551,12446.0
2019-09-16 11:00:00,43.46,43.52,43.44,43.51,13488.0,41.2645,41.3215,41.2456,41.312,13488.0
2019-09-16 11:10:00,43.52,43.54,43.51,43.54,18340.0,41.3215,41.3405,41.312,41.3405,18340.0
2019-09-16 11:20:00,43.53,43.57,43.51,43.54,7270.0,41.331,41.369,41.312,41.3405,7270.0
2019-09-16 11:30:00,43.53,43.55,43.48,43.5,25993.0,41.331,41.35,41.2835,41.3025,25993.0
2019-09-16 11:40:00,43.49,43.5,43.42,43.42,12912.0,41.293,41.3025,41.2266,41.2266,12912.0
2019-09-16 11:50:00,43.42,43.42,43.29,43.29,93977.0,41.2266,41.2266,41.1031,41.1031,93977.0
2019-09-16 12:00:00,43.27,43.33,43.27,43.31,19965.0,41.0841,41.1411,41.0841,41.1221,19965.0
2019-09-16 12:10:00,43.32,43.35,43.32,43.33,9315.0,41.1316,41.1601,41.1316,41.1411,9315.0
2019-09-16 12:20:00,43.33,43.34,43.32,43.34,8987.0,41.1411,41.1506,41.1316,41.1506,8987.0
2019-09-16 12:30:00,43.32,43.37,43.32,43.37,8905.0,41.1316,41.1791,41.1316,41.1791,8905.0
2019-09-16 12:40:00,43.38,43.38,43.34,43.35,6900.0,41.1886,41.1886,41.1506,41.1601,6900.0
2019-09-16 12:50:00,43.36,43.39,43.35,43.39,23872.0,41.1696,41.1981,41.1601,41.1981,23872.0
2019-09-16 13:00:00,43.37,43.42,43.37,43.42,2900.0,41.1791,41.2266,41.1791,41.2266,2900.0
2019-09-16 13:10:00,43.42,43.43,43.4,43.41,7876.0,41.2266,41.2361,41.2076,41.2171,7876.0
2019-09-16 13:20:00,43.42,43.44,43.4,43.42,6234.0,41.2266,41.2456,41.2076,41.2266,6234.0
2019-09-16 13:30:00,43.43,43.43,43.39,43.39,5244.0,41.2361,41.2361,41.1981,41.1981,5244.0
2019-09-16 13:40:00,43.39,43.41,43.35,43.35,10074.0,41.1981,41.2171,41.1601,41.1601,10074.0
2019-09-16 13:50:00,43.36,43.4,43.34,43.39,18075.0,41.1696,41.2076,41.1506,41.1981,18075.0
2019-09-16 14:00:00,43.4,43.42,43.35,43.36,7963.0,41.2076,41.2266,41.1601,41.1696,7963.0
2019-09-16 14:10:00,43.35,43.38,43.34,43.37,10347.0,41.1601,41.1886,41.1506,41.1791,10347.0
2019-09-16 14:20:00,43.38,43.43,43.38,43.42,9369.0,41.1886,41.2361,41.1886,41.2266,9369.0
2019-09-16 14:30:00,43.42,43.43,43.4,43.42,7370.0,41.2266,41.2361,41.2076,41.2266,7370.0
2019-09-16 14:40:00,43.42,43.42,43.37,43.41,14036.0,41.2266,41.2266,41.1791,41.2171,14036.0
2019-09-16 14:50:00,43.4,43.43,43.4,43.41,8736.0,41.2076,41.2361,41.2076,41.2171,8736.0
2019-09-16 15:00:00,43.43,43.46,43.42,43.46,10912.0,41.2361,41.2645,41.2266,41.2645,10912.0
2019-09-16 15:10:00,43.46,43.5,43.44,43.44,8325.0,41.2645,41.3025,41.2456,41.2456,8325.0
2019-09-16 15:20:00,43.45,43.45,43.37,43.37,25003.0,41.2551,41.2551,41.1791,41.1791,25003.0
2019-09-16 15:30:00,43.36,43.37,43.32,43.33,15645.0,41.1696,41.1791,41.1316,41.1411,15645.0
2019-09-16 15:40:00,43.33,43.34,43.3,43.3,46744.0,41.1411,41.1506,41.1126,41.1126,46744.0
2019-09-16 15:50:00,43.3,43.35,43.27,43.31,65003.0,41.1126,41.1601,41.0841,41.1221,65003.0
2019-09-17 09:30:00,43.2,43.35,43.01,43.32,28609.0,41.0177,41.1601,40.8373,41.1316,28609.0
2019-09-17 09:40:00,43.32,43.36,43.25,43.3,48928.0,41.1316,41.1696,41.0652,41.1126,48928.0
2019-09-17 09:50:00,43.27,43.29,43.16,43.22,69634.0,41.0841,41.1031,40.9797,41.0367,69634.0
2019-09-17 10:00:00,43.23,43.29,43.19,43.2,56109.0,41.0462,41.1031,41.0082,41.0177,56109.0
2019-09-17 10:10:00,43.21,43.26,43.16,43.25,20503.0,41.0272,41.0747,40.9797,41.0652,20503.0
2019-09-17 10:20:00,43.25,43.29,43.24,43.27,24508.0,41.0652,41.1031,41.0557,41.0841,24508.0
2019-09-17 10:30:00,43.28,43.32,43.23,43.24,23145.0,41.0936,41.1316,41.0462,41.0557,23145.0
2019-09-17 10:40:00,43.24,43.28,43.1,43.15,116464.0,41.0557,41.0936,40.9227,40.9702,116464.0
2019-09-17 10:50:00,43.15,43.19,43.12,43.15,46706.0,40.9702,41.0082,40.9417,40.9702,46706.0
2019-09-17 11:00:00,43.14,43.28,43.14,43.24,33743.0,40.9607,41.0936,40.9607,41.0557,33743.0
2019-09-17 11:10:00,43.23,43.27,43.2,43.21,42028.0,41.0462,41.0841,41.0177,41.0272,42028.0
2019-09-17 11:20:00,43.22,43.24,43.16,43.17,18663.0,41.0367,41.0557,40.9797,40.9892,18663.0
2019-09-17 11:30:00,43.16,43.25,43.16,43.23,24865.0,40.9797,41.0652,40.9797,41.0462,24865.0
2019-09-17 11:40:00,43.24,43.28,43.22,43.25,13196.0,41.0557,41.0936,41.0367,41.0652,13196.0
2019-09-17 11:50:00,43.23,43.28,43.22,43.23,23273.0,41.0462,41.0936,41.0367,41.0462,23273.0
2019-09-17 12:00:00,43.23,43.25,43.2,43.25,47761.0,41.0462,41.0652,41.0177,41.0652,47761.0
2019-09-17 12:10:00,43.24,43.28,43.23,43.23,59909.0,41.0557,41.0936,41.0462,41.0462,59909.0
2019-09-17 12:20:00,43.23,43.23,43.18,43.23,66460.0,41.0462,41.0462,40.9987,41.0462,66460.0
2019-09-17 12:30:00,43.24,43.25,43.18,43.18,10950.0,41.0557,41.0652,40.9987,40.9987,10950.0
2019-09-17 12:40:00,43.19,43.21,43.17,43.18,9214.0,41.0082,41.0272,40.9892,40.9987,9214.0
2019-09-17 12:50:00,43.18,43.21,43.17,43.19,8725.0,40.9987,41.0272,40.9892,41.0082,8725.0
2019-09-17 13:00:00,43.19,43.22,43.18,43.22,12079.0,41.0082,41.0367,40.9987,41.0367,12079.0
2019-09-17 13:10:00,43.22,43.23,43.19,43.22,10410.0,41.0367,41.0462,41.0082,41.0367,10410.0
2019-09-17 13:20:00,43.23,43.24,43.2,43.21,10491.0,41.0462,41.0557,41.0177,41.0272,10491.0
2019-09-17 13:30:00,43.2,43.25,43.2,43.25,7852.0,41.0177,41.0652,41.0177,41.0652,7852.0
2019-09-17 13:40:00,43.25,43.35,43.25,43.34,53537.0,41.0652,41.1601,41.0652,41.1506,53537.0
2019-09-17 13:50:00,43.35,43.42,43.35,43.4,24184.0,41.1601,41.2266,41.1601,41.2076,24184.0
2019-09-17 14:00:00,43.4,43.43,43.24,43.35,42179.0,41.2076,41.2361,41.0557,41.1601,42179.0
2019-09-17 14:10:00,43.35,43.37,43.33,43.36,12429.0,41.1601,41.1791,41.1411,41.1696,12429.0
2019-09-17 14:20:00,43.36,43.39,43.36,43.39,7527.0,41.1696,41.1981,41.1696,41.1981,7527.0
2019-09-17 14:30:00,43.39,43.41,43.38,43.4,22314.0,41.1981,41.2171,41.1886,41.2076,22314.0
2019-09-17 14:40:00,43.4,43.43,43.4,43.41,12441.0,41.2076,41.2361,41.2076,41.2171,12441.0
2019-09-17 14:50:00,43.41,43.42,43.38,43.39,8590.0,41.2171,41.2266,41.1886,41.1981,8590.0
2019-09-17 15:00:00,43.39,43.41,43.37,43.39,12581.0,41.1981,41.2171,41.1791,41.1981,12581.0
2019-09-17 15:10:00,43.39,43.39,43.34,43.35,9871.0,41.1981,41.1981,41.1506,41.1601,9871.0
2019-09-17 15:20:00,43.35,43.4,43.35,43.39,26368.0,41.1601,41.2076,41.1601,41.1981,26368.0
2019-09-17 15:30:00,43.39,43.41,43.38,43.4,19916.0,41.1981,41.2171,41.1886,41.2076,19916.0
2019-09-17 15:40:00,43.41,43.44,43.39,43.42,30413.0,41.2171,41.2456,41.1981,41.2266,30413.0
2019-09-17 15:50:00,43.41,43.44,43.4,43.41,100917.0,41.2171,41.2456,41.2076,41.2171,100917.0
2019-09-18 09:30:00,43.37,43.37,43.04,43.12,113065.0,41.1791,41.1791,40.8658,40.9417,113065.0
2019-09-18 09:40:00,43.12,43.28,43.12,43.28,243349.0,40.9417,41.0936,40.9417,41.0936,243349.0
2019-09-18 09:50:00,43.28,43.36,43.23,43.36,22686.0,41.0936,41.1696,41.0462,41.1696,22686.0
2019-09-18 10:00:00,43.37,43.44,43.37,43.43,36096.0,41.1791,41.2456,41.1791,41.2361,36096.0
2019-09-18 10:10:00,43.42,43.44,43.38,43.41,57600.0,41.2266,41.2456,41.1886,41.2171,57600.0
2019-09-18 10:20:00,43.4,43.48,43.4,43.45,66150.0,41.2076,41.2835,41.2076,41.2551,66150.0
2019-09-18 10:30:00,43.45,43.45,43.38,43.4,24679.0,41.2551,41.2551,41.1886,41.2076,24679.0
2019-09-18 10:40:00,43.4,43.43,43.36,43.36,19375.0,41.2076,41.2361,41.1696,41.1696,19375.0
2019-09-18 10:50:00,43.37,43.37,43.33,43.36,14107.0,41.1791,41.1791,41.1411,41.1696,14107.0
2019-09-18 11:00:00,43.37,43.37,43.29,43.31,18453.0,41.1791,41.1791,41.1031,41.1221,18453.0
2019-09-18 11:10:00,43.31,43.32,43.26,43.29,17221.0,41.1221,41.1316,41.0747,41.1031,17221.0
2019-09-18 11:20:00,43.29,43.3,43.26,43.28,13064.0,41.1031,41.1126,41.0747,41.0936,13064.0
2019-09-18 11:30:00,43.3,43.32,43.26,43.31,12230.0,41.1126,41.1316,41.0747,41.1221,12230.0
2019-09-18 11:40:00,43.31,43.31,43.27,43.29,7332.0,41.1221,41.1221,41.0841,41.1031,7332.0
2019-09-18 11:50:00,43.3,43.3,43.28,43.3,8530.0,41.1126,41.1126,41.0936,41.1126,8530.0
2019-09-18 12:00:00,43.3,43.36,43.3,43.36,21233.0,41.1126,41.1696,41.1126,41.1696,21233.0
2019-09-18 12:10:00,43.36,43.37,43.34,43.34,32684.0,41.1696,41.1791,41.1506,41.1506,32684.0
2019-09-18 12:20:00,43.35,43.36,43.33,43.34,19439.0,41.1601,41.1696,41.1411,41.1506,19439.0
2019-09-18 12:30:00,43.34,43.36,43.32,43.35,16945.0,41.1506,41.1696,41.1316,41.1601,16945.0
2019-09-18 12:40:00,43.35,43.35,43.32,43.35,6981.0,41.1601,41.1601,41.1316,41.1601,6981.0
2019-09-18 12:50:00,43.35,43.35,43.31,43.32,26122.0,41.1601,41.1601,41.1221,41.1316,26122.0
2019-09-18 13:00:00,43.32,43.34,43.31,43.33,29453.0,41.1316,41.1506,41.1221,41.1411,29453.0
2019-09-18 13:10:00,43.33,43.35,43.31,43.32,6653.0,41.1411,41.1601,41.1221,41.1316,6653.0
2019-09-18 13:20:00,43.31,43.32,43.26,43.26,27170.0,41.1221,41.1316,41.0747,41.0747,27170.0
2019-09-18 13:30:00,43.26,43.27,43.23,43.26,16002.0,41.0747,41.0841,41.0462,41.0747,16002.0
2019-09-18 13:40:00,43.26,43.28,43.24,43.28,15861.0,41.0747,41.0936,41.0557,41.0936,15861.0
2019-09-18 13:50:00,43.28,43.39,43.28,43.32,27451.0,41.0936,41.1981,41.0936,41.1316,27451.0
2019-09-18 14:00:00,43.34,43.37,43.2,43.22,24585.0,41.1506,41.1791,41.0177,41.0367,24585.0
2019-09-18 14:10:00,43.22,43.22,43.05,43.07,36338.0,41.0367,41.0367,40.8753,40.8942,36338.0
2019-09-18 14:20:00,43.07,43.13,43.01,43.1,26368.0,40.8942,40.9512,40.8373,40.9227,26368.0
2019-09-18 14:30:00,43.12,43.13,43.04,43.12,49575.0,40.9417,40.9512,40.8658,40.9417,49575.0
2019-09-18 14:40:00,43.11,43.16,43.03,43.08,48357.0,40.9322,40.9797,40.8563,40.9037,48357.0
2019-09-18 14:50:00,43.07,43.23,43.05,43.2,54395.0,40.8942,41.0462,40.8753,41.0177,54395.0
2019-09-18 15:00:00,43.21,43.24,43.18,43.24,17287.0,41.0272,41.0557,40.9987,41.0557,17287.0
2019-09-18 15:10:00,43.24,43.29,43.23,43.28,38457.0,41.0557,41.1031,41.0462,41.0936,38457.0
2019-09-18 15:20:00,43.29,43.35,43.26,43.32,27314.0,41.1031,41.1601,41.0747,41.1316,27314.0
2019-09-18 15:30:00,43.32,43.45,43.32,43.39,53102.0,41.1316,41.2551,41.1316,41.1981,53102.0
2019-09-18 15:40:00,43.39,43.43,43.37,43.41,32661.0,41.1981,41.2361,41.1791,41.2171,32661.0
2019-09-18 15:50:00,43.41,43.43,43.39,43.41,71203.0,41.2171,41.2361,41.1981,41.2171,71203.0
2019-09-19 09:30:00,43.46,43.58,43.39,43.4,22786.0,41.2645,41.3785,41.1981,41.2076,22786.0
2019-09-19 09:40:00,43.37,43.45,43.31,43.33,22631.0,41.1791,41.2551,41.1221,41.1411,22631.0
2019-09-19 09:50:00,43.35,43.41,43.3,43.4,11618.0,41.1601,41.2171,41.1126,41.2076,11618.0
2019-09-19 10:00:00,43.4,43.49,43.4,43.48,20753.0,41.2076,41.293,41.2076,41.2835,20753.0
2019-09-19 10:10:00,43.49,43.55,43.49,43.51,15726.0,41.293,41.35,41.293,41.312,15726.0
2019-09-19 10:20:00,43.52,43.54,43.47,43.49,11859.0,41.3215,41.3405,41.274,41.293,11859.0
2019-09-19 10:30:00,43.5,43.54,43.5,43.52,14196.0,41.3025,41.3405,41.3025,41.3215,14196.0
2019-09-19 10:40:00,43.52,43.52,43.47,43.5,14747.0,41.3215,41.3215,41.274,41.3025,14747.0
2019-09-19 10:50:00,43.52,43.55,43.52,43.55,8853.0,41.3215,41.35,41.3215,41.35,8853.0
2019-09-19 11:00:00,43.56,43.59,43.52,43.57,11952.0,41.3595,41.388,41.3215,41.369,11952.0
2019-09-19 11:10:00,43.57,43.6,43.56,43.6,28406.0,41.369,41.3975,41.3595,41.3975,28406.0
2019-09-19 11:20:00,43.59,43.66,43.58,43.65,11911.0,41.388,41.4544,41.3785,41.4449,11911.0
2019-09-19 11:30:00,43.65,43.66,43.62,43.63,11317.0,41.4449,41.4544,41.4165,41.426,11317.0
2019-09-19 11:40:00,43.63,43.64,43.6,43.6,14389.0,41.426,41.4355,41.3975,41.3975,14389.0
2019-09-19 11:50:00,43.6,43.62,43.57,43.59,16997.0,41.3975,41.4165,41.369,41.388,16997.0
2019-09-19 12:00:00,43.59,43.63,43.59,43.62,9519.0,41.388,41.426,41.388,41.4165,9519.0
2019-09-19 12:10:00,43.62,43.64,43.61,43.61,8914.0,41.4165,41.4355,41.407,41.407,8914.0
2019-09-19 12:20:00,43.61,43.62,43.55,43.55,9991.0,41.407,41.4165,41.35,41.35,9991.0
2019-09-19 12:30:00,43.55,43.6,43.55,43.6,6929.0,41.35,41.3975,41.35,41.3975,6929.0
2019-09-19 12:40:00,43.6,43.62,43.6,43.61,7032.0,41.3975,41.4165,41.3975,41.407,7032.0
2019-09-19 12:50:00,43.61,43.62,43.59,43.6,5930.0,41.407,41.4165,41.388,41.3975,5930.0
2019-09-19 13:00:00,43.6,43.62,43.56,43.57,7394.0,41.3975,41.4165,41.3595,41.369,7394.0
2019-09-19 13:10:00,43.57,43.57,43.53,43.54,6558.0,41.369,41.369,41.331,41.3405,6558.0
2019-09-19 13:20:00,43.55,43.55,43.53,43.54,7309.0,41.35,41.35,41.331,41.3405,7309.0
2019-09-19 13:30:00,43.54,43.56,43.5,43.55,13406.0,41.3405,41.3595,41.3025,41.35,13406.0
2019-09-19 13:40:00,43.57,43.57,43.49,43.54,8536.0,41.369,41.369,41.293,41.3405,8536.0
2019-09-19 13:50:00,43.53,43.54,43.52,43.53,3200.0,41.331,41.3405,41.3215,41.331,3200.0
2019-09-19 14:00:00,43.53,43.55,43.51,43.52,7500.0,41.331,41.35,41.312,41.3215,7500.0
2019-09-19 14:10:00,43.51,43.55,43.51,43.55,8988.0,41.312,41.35,41.312,41.35,8988.0
2019-09-19 14:20:00,43.56,43.56,43.55,43.55,8616.0,41.3595,41.3595,41.35,41.35,8616.0
2019-09-19 14:30:00,43.55,43.55,43.49,43.5,18332.0,41.35,41.35,41.293,41.3025,18332.0
2019-09-19 14:40:00,43.51,43.51,43.46,43.49,8724.0,41.312,41.312,41.2645,41.293,8724.0
2019-09-19 14:50:00,43.48,43.48,43.44,43.45,6403.0,41.2835,41.2835,41.2456,41.2551,6403.0
2019-09-19 15:00:00,43.46,43.46,43.42,43.44,14733.0,41.2645,41.2645,41.2266,41.2456,14733.0
2019-09-19 15:10:00,43.45,43.47,43.44,43.46,12827.0,41.2551,41.274,41.2456,41.2645,12827.0
2019-09-19 15:20:00,43.47,43.48,43.41,43.43,20207.0,41.274,41.2835,41.2171,41.2361,20207.0
2019-09-19 15:30:00,43.42,43.42,43.36,43.41,37528.0,41.2266,41.2266,41.1696,41.2171,37528.0
2019-09-19 15:40:00,43.41,43.41,43.36,43.36,44088.0,41.2171,41.2171,41.1696,41.1696,44088.0
2019-09-19 15:50:00,43.35,43.39,43.31,43.34,104225.0,41.1601,41.1981,41.1221,41.1506,104225.0
2019-09-20 09:30:00,43.3,43.48,43.3,43.44,14970.0,41.2226,41.394,41.2226,41.3559,14970.0
2019-09-20 09:40:00,43.44,43.45,43.3,43.32,40824.0,41.3559,41.3655,41.2226,41.2417,40824.0
2019-09-20 09:50:00,43.32,43.35,43.29,43.29,10808.0,41.2417,41.2703,41.2131,41.2131,10808.0
2019-09-20 10:00:00,43.29,43.35,43.28,43.35,34022.0,41.2131,41.2703,41.2036,41.2703,34022.0
2019-09-20 10:10:00,43.35,43.36,43.28,43.31,19368.0,41.2703,41.2798,41.2036,41.2322,19368.0
2019-09-20 10:20:00,43.31,43.4,43.31,43.37,11902.0,41.2322,41.3179,41.2322,41.2893,11902.0
2019-09-20 10:30:00,43.38,43.4,43.35,43.36,13423.0,41.2988,41.3179,41.2703,41.2798,13423.0
2019-09-20 10:40:00,43.36,43.37,43.27,43.3,49535.0,41.2798,41.2893,41.1941,41.2226,49535.0
2019-09-20 10:50:00,43.31,43.33,43.29,43.33,65305.0,41.2322,41.2512,41.2131,41.2512,65305.0
2019-09-20 11:00:00,43.31,43.38,43.3,43.37,36903.0,41.2322,41.2988,41.2226,41.2893,36903.0
2019-09-20 11:10:00,43.37,43.38,43.32,43.33,14635.0,41.2893,41.2988,41.2417,41.2512,14635.0
2019-09-20 11:20:00,43.33,43.35,43.31,43.32,37541.0,41.2512,41.2703,41.2322,41.2417,37541.0
2019-09-20 11:30:00,43.32,43.33,43.29,43.29,48384.0,41.2417,41.2512,41.2131,41.2131,48384.0
2019-09-20 11:40:00,43.3,43.31,43.24,43.29,65982.0,41.2226,41.2322,41.1655,41.2131,65982.0
2019-09-20 11:50:00,43.29,43.35,43.27,43.34,10054.0,41.2131,41.2703,41.1941,41.2607,10054.0
2019-09-20 12:00:00,43.33,43.39,43.33,43.38,20849.0,41.2512,41.3083,41.2512,41.2988,20849.0
2019-09-20 12:10:00,43.39,43.41,43.38,43.39,7714.0,41.3083,41.3274,41.2988,41.3083,7714.0
2019-09-20 12:20:00,43.39,43.41,43.38,43.38,10298.0,41.3083,41.3274,41.2988,41.2988,10298.0
2019-09-20 12:30:00,43.38,43.39,43.37,43.38,8555.0,41.2988,41.3083,41.2893,41.2988,8555.0
2019-09-20 12:40:00,43.37,43.38,43.36,43.36,13973.0,41.2893,41.2988,41.2798,41.2798,13973.0
2019-09-20 12:50:00,43.37,43.4,43.37,43.4,26793.0,41.2893,41.3179,41.2893,41.3179,26793.0
2019-09-20 13:00:00,43.39,43.4,43.37,43.38,6522.0,41.3083,41.3179,41.2893,41.2988,6522.0
2019-09-20 13:10:00,43.38,43.39,42.98,43.15,115480.0,41.2988,41.3083,40.918,41.0798,115480.0
2019-09-20 13:20:00,43.15,43.17,43.08,43.17,32536.0,41.0798,41.0989,41.0132,41.0989,32536.0
2019-09-20 13:30:00,43.17,43.2,43.14,43.16,14876.0,41.0989,41.1274,41.0703,41.0894,14876.0
2019-09-20 13:40:00,43.16,43.18,43.11,43.11,19374.0,41.0894,41.1084,41.0418,41.0418,19374.0
2019-09-20 13:50:00,43.11,43.18,43.1,43.18,27933.0,41.0418,41.1084,41.0322,41.1084,27933.0
2019-09-20 14:00:00,43.19,43.25,43.15,43.17,17801.0,41.1179,41.175,41.0798,41.0989,17801.0
2019-09-20 14:10:00,43.17,43.17,43.13,43.15,8481.0,41.0989,41.0989,41.0608,41.0798,8481.0
2019-09-20 14:20:00,43.15,43.2,43.15,43.2,13208.0,41.0798,41.1274,41.0798,41.1274,13208.0
2019-09-20 14:30:00,43.19,43.24,43.19,43.23,15809.0,41.1179,41.1655,41.1179,41.156,15809.0
2019-09-20 14:40:00,43.24,43.25,43.22,43.23,9461.0,41.1655,41.175,41.1465,41.156,9461.0
2019-09-20 14:50:00,43.23,43.23,43.2,43.22,19568.0,41.156,41.156,41.1274,41.1465,19568.0
2019-09-20 15:00:00,43.22,43.23,43.19,43.19,63799.0,41.1465,41.156,41.1179,41.1179,63799.0
2019-09-20 15:10:00,43.19,43.21,43.17,43.18,13699.0,41.1179,41.137,41.0989,41.1084,13699.0
2019-09-20 15:20:00,43.19,43.19,43.09,43.11,261924.0,41.1179,41.1179,41.0227,41.0418,261924.0
2019-09-20 15:30:00,43.11,43.14,43.08,43.14,66174.0,41.0418,41.0703,41.0132,41.0703,66174.0
2019-09-20 15:40:00,43.13,43.14,43.08,43.08,125404.0,41.0608,41.0703,41.0132,41.0132,125404.0
2019-09-20 15:50:00,43.09,43.15,43.03,43.03,462562.0,41.0227,41.0798,40.9656,40.9656,462562.0
2019-09-23 09:30:00,42.95,43.15,42.81,43.14,80687.0,40.8894,41.0798,40.7562,41.0703,80687.0
2019-09-23 09:40:00,43.15,43.24,43.13,43.22,35499.0,41.0798,41.1655,41.0608,41.1465,35499.0
2019-09-23 09:50:00,43.22,43.26,43.2,43.21,31394.0,41.1465,41.1846,41.1274,41.137,31394.0
2019-09-23 10:00:00,43.19,43.19,43.04,43.04,37642.0,41.1179,41.1179,40.9751,40.9751,37642.0
2019-09-23 10:10:00,43.03,43.1,43.0,43.09,22847.0,40.9656,41.0322,40.937,41.0227,22847.0
2019-09-23 10:20:00,43.08,43.1,43.05,43.09,19587.0,41.0132,41.0322,40.9846,41.0227,19587.0
2019-09-23 10:30:00,43.1,43.16,43.1,43.13,12198.0,41.0322,41.0894,41.0322,41.0608,12198.0
2019-09-23 10:40:00,43.13,43.13,43.05,43.07,30406.0,41.0608,41.0608,40.9846,41.0037,30406.0
2019-09-23 10:50:00,43.06,43.12,43.06,43.12,15548.0,40.9942,41.0513,40.9942,41.0513,15548.0
2019-09-23 11:00:00,43.13,43.19,43.1,43.1,27064.0,41.0608,41.1179,41.0322,41.0322,27064.0
2019-09-23 11:10:00,43.1,43.16,43.07,43.14,59207.0,41.0322,41.0894,41.0037,41.0703,59207.0
2019-09-23 11:20:00,43.15,43.22,43.14,43.21,39292.0,41.0798,41.1465,41.0703,41.137,39292.0
2019-09-23 11:30:00,43.21,43.22,43.18,43.19,15213.0,41.137,41.1465,41.1084,41.1179,15213.0
2019-09-23 11:40:00,43.19,43.2,43.17,43.18,81402.0,41.1179,41.1274,41.0989,41.1084,81402.0
2019-09-23 11:50:00,43.19,43.22,43.18,43.22,39140.0,41.1179,41.1465,41.1084,41.1465,39140.0
2019-09-23 12:00:00,43.21,43.26,43.2,43.26,19145.0,41.137,41.1846,41.1274,41.1846,19145.0
2019-09-23 12:10:00,43.27,43.27,43.25,43.25,25062.0,41.1941,41.1941,41.175,41.175,25062.0
2019-09-23 12:20:00,43.26,43.29,43.24,43.28,21828.0,41.1846,41.2131,41.1655,41.2036,21828.0
2019-09-23 12:30:00,43.29,43.3,43.28,43.3,22320.0,41.2131,41.2226,41.2036,41.2226,22320.0
2019-09-23 12:40:00,43.29,43.31,43.24,43.25,16382.0,41.2131,41.2322,41.1655,41.175,16382.0
2019-09-23 12:50:00,43.25,43.27,43.21,43.23,28785.0,41.175,41.1941,41.137,41.156,28785.0
2019-09-23 13:00:00,43.23,43.26,43.23,43.25,14794.0,41.156,41.1846,41.156,41.175,14794.0
2019-09-23 13:10:00,43.23,43.23,43.21,43.22,8050.0,41.156,41.156,41.137,41.1465,8050.0
2019-09-23 13:20:00,43.22,43.25,43.2,43.25,7937.0,41.1465,41.175,41.1274,41.175,7937.0
2019-09-23 13:30:00,43.23,43.25,43.21,43.22,8187.0,41.156,41.175,41.137,41.1465,8187.0
2019-09-23 13:40:00,43.23,43.26,43.22,43.23,14825.0,41.156,41.1846,41.1465,41.156,14825.0
2019-09-23 13:50:00,43.24,43.27,43.23,43.26,5769.0,41.1655,41.1941,41.156,41.1846,5769.0
2019-09-23 14:00:00,43.26,43.29,43.26,43.29,36052.0,41.1846,41.2131,41.1846,41.2131,36052.0
2019-09-23 14:10:00,43.28,43.31,43.28,43.31,18325.0,41.2036,41.2322,41.2036,41.2322,18325.0
2019-09-23 14:20:00,43.31,43.31,43.27,43.27,12166.0,41.2322,41.2322,41.1941,41.1941,12166.0
2019-09-23 14:30:00,43.27,43.27,43.24,43.24,17693.0,41.1941,41.1941,41.1655,41.1655,17693.0
2019-09-23 14:40:00,43.24,43.25,43.22,43.23,11367.0,41.1655,41.175,41.1465,41.156,11367.0
2019-09-23 14:50:00,43.22,43.23,43.2,43.21,12382.0,41.1465,41.156,41.1274,41.137,12382.0
2019-09-23 15:00:00,43.21,43.27,43.21,43.26,17731.0,41.137,41.1941,41.137,41.1846,17731.0
2019-09-23 15:10:00,43.26,43.28,43.24,43.28,11820.0,41.1846,41.2036,41.1655,41.2036,11820.0
2019-09-23 15:20:00,43.28,43.29,43.26,43.27,7956.0,41.2036,41.2131,41.1846,41.1941,7956.0
2019-09-23 15:30:00,43.27,43.27,43.21,43.22,24665.0,41.1941,41.1941,41.137,41.1465,24665.0
2019-09-23 15:40:00,43.22,43.23,43.18,43.21,22233.0,41.1465,41.156,41.1084,41.137,22233.0
2019-09-23 15:50:00,43.21,43.22,43.12,43.12,56581.0,41.137,41.1465,41.0513,41.0513,56581.0
2019-09-24 09:30:00,43.34,43.5,43.26,43.5,83911.0,41.2607,41.4131,41.1846,41.4131,83911.0
2019-09-24 09:40:00,43.51,43.52,43.46,43.5,30137.0,41.4226,41.4321,41.375,41.4131,30137.0
2019-09-24 09:50:00,43.51,43.53,43.45,43.49,31840.0,41.4226,41.4416,41.3655,41.4035,31840.0
2019-09-24 10:00:00,43.47,43.49,43.41,43.42,26097.0,41.3845,41.4035,41.3274,41.3369,26097.0
2019-09-24 10:10:00,43.42,43.45,43.4,43.44,54970.0,41.3369,41.3655,41.3179,41.3559,54970.0
2019-09-24 10:20:00,43.43,43.44,43.33,43.36,23005.0,41.3464,41.3559,41.2512,41.2798,23005.0
2019-09-24 10:30:00,43.35,43.43,43.34,43.39,20674.0,41.2703,41.3464,41.2607,41.3083,20674.0
2019-09-24 10:40:00,43.39,43.4,43.34,43.38,18588.0,41.3083,41.3179,41.2607,41.2988,18588.0
2019-09-24 10:50:00,43.39,43.42,43.38,43.39,15367.0,41.3083,41.3369,41.2988,41.3083,15367.0
2019-09-24 11:00:00,43.38,43.38,43.29,43.33,20566.0,41.2988,41.2988,41.2131,41.2512,20566.0
2019-09-24 11:10:00,43.34,43.35,43.28,43.3,17989.0,41.2607,41.2703,41.2036,41.2226,17989.0
2019-09-24 11:20:00,43.3,43.32,43.28,43.3,21172.0,41.2226,41.2417,41.2036,41.2226,21172.0
2019-09-24 11:30:00,43.3,43.3,43.2,43.2,17904.0,41.2226,41.2226,41.1274,41.1274,17904.0
2019-09-24 11:40:00,43.21,43.28,43.15,43.28,38309.0,41.137,41.2036,41.0798,41.2036,38309.0
2019-09-24 11:50:00,43.28,43.33,43.25,43.32,39963.0,41.2036,41.2512,41.175,41.2417,39963.0
2019-09-24 12:00:00,43.32,43.38,43.3,43.38,29704.0,41.2417,41.2988,41.2226,41.2988,29704.0
2019-09-24 12:10:00,43.38,43.39,43.33,43.33,32729.0,41.2988,41.3083,41.2512,41.2512,32729.0
2019-09-24 12:20:00,43.32,43.34,43.15,43.2,78464.0,41.2417,41.2607,41.0798,41.1274,78464.0
2019-09-24 12:30:00,43.21,43.23,43.13,43.14,25945.0,41.137,41.156,41.0608,41.0703,25945.0
2019-09-24 12:40:00,43.14,43.16,43.1,43.16,19577.0,41.0703,41.0894,41.0322,41.0894,19577.0
2019-09-24 12:50:00,43.15,43.15,43.07,43.09,19026.0,41.0798,41.0798,41.0037,41.0227,19026.0
2019-09-24 13:00:00,43.08,43.16,43.08,43.13,161034.0,41.0132,41.0894,41.0132,41.0608,161034.0
2019-09-24 13:10:00,43.13,43.14,43.08,43.11,24016.0,41.0608,41.0703,41.0132,41.0418,24016.0
2019-09-24 13:20:00,43.11,43.11,43.05,43.08,15548.0,41.0418,41.0418,40.9846,41.0132,15548.0
2019-09-24 13:30:00,43.07,43.15,43.07,43.13,31520.0,41.0037,41.0798,41.0037,41.0608,31520.0
2019-09-24 13:40:00,43.13,43.17,43.1,43.16,19894.0,41.0608,41.0989,41.0322,41.0894,19894.0
2019-09-24 13:50:00,43.16,43.18,43.1,43.12,25825.0,41.0894,41.1084,41.0322,41.0513,25825.0
2019-09-24 14:00:00,43.11,43.11,43.03,43.03,22357.0,41.0418,41.0418,40.9656,40.9656,22357.0
2019-09-24 14:10:00,43.03,43.29,43.0,43.27,88245.0,40.9656,41.2131,40.937,41.1941,88245.0
2019-09-24 14:20:00,43.26,43.26,43.2,43.23,16734.0,41.1846,41.1846,41.1274,41.156,16734.0
2019-09-24 14:30:00,43.23,43.26,43.11,43.15,80989.0,41.156,41.1846,41.0418,41.0798,80989.0
2019-09-24 14:40:00,43.15,43.17,43.1,43.16,12310.0,41.0798,41.0989,41.0322,41.0894,12310.0
2019-09-24 14:50:00,43.15,43.19,43.12,43.13,37596.0,41.0798,41.1179,41.0513,41.0608,37596.0
2019-09-24 15:00:00,43.13,43.13,43.08,43.08,17148.0,41.0608,41.0608,41.0132,41.0132,17148.0
2019-09-24 15:10:00,43.07,43.13,43.05,43.09,53422.0,41.0037,41.0608,40.9846,41.0227,53422.0
2019-09-24 15:20:00,43.08,43.08,42.98,43.0,39594.0,41.0132,41.0132,40.918,40.937,39594.0
2019-09-24 15:30:00,42.98,42.99,42.93,42.97,53711.0,40.918,40.9275,40.8704,40.9085,53711.0
2019-09-24 15:40:00,42.96,43.09,42.96,43.08,35477.0,40.899,41.0227,40.899,41.0132,35477.0
2019-09-24 15:50:00,43.07,43.07,42.98,43.04,132606.0,41.0037,41.0037,40.918,40.9751,132606.0
2019-09-25 09:30:00,43.14,43.35,43.14,43.31,24146.0,41.0703,41.2703,41.0703,41.2322,24146.0
2019-09-25 09:40:00,43.31,43.31,43.17,43.19,18986.0,41.2322,41.2322,41.0989,41.1179,18986.0
2019-09-25 09:50:00,43.19,43.2,43.02,43.02,36353.0,41.1179,41.1274,40.9561,40.9561,36353.0
2019-09-25 10:00:00,43.03,43.16,42.97,43.08,212056.0,40.9656,41.0894,40.9085,41.0132,212056.0
2019-09-25 10:10:00,43.08,43.12,42.98,43.03,51659.0,41.0132,41.0513,40.918,40.9656,51659.0
2019-09-25 10:20:00,43.04,43.09,42.95,43.02,46794.0,40.9751,41.0227,40.8894,40.9561,46794.0
2019-09-25 10:30:00,43.01,43.08,43.0,43.04,66371.0,40.9466,41.0132,40.937,40.9751,66371.0
2019-09-25 10:40:00,43.03,43.04,42.97,43.02,21492.0,40.9656,40.9751,40.9085,40.9561,21492.0
2019-09-25 10:50:00,43.03,43.15,43.02,43.1,46909.0,40.9656,41.0798,40.9561,41.0322,46909.0
2019-09-25 11:00:00,43.11,43.17,43.11,43.16,31945.0,41.0418,41.0989,41.0418,41.0894,31945.0
2019-09-25 11:10:00,43.15,43.22,43.14,43.19,25019.0,41.0798,41.1465,41.0703,41.1179,25019.0
2019-09-25 11:20:00,43.19,43.25,43.19,43.22,19932.0,41.1179,41.175,41.1179,41.1465,19932.0
2019-09-25 11:30:00,43.21,43.21,43.15,43.18,11769.0,41.137,41.137,41.0798,41.1084,11769.0
2019-09-25 11:40:00,43.18,43.2,43.17,43.19,20279.0,41.1084,41.1274,41.0989,41.1179,20279.0
2019-09-25 11:50:00,43.19,43.2,43.16,43.18,15233.0,41.1179,41.1274,41.0894,41.1084,15233.0
2019-09-25 12:00:00,43.19,43.29,43.19,43.27,23085.0,41.1179,41.2131,41.1179,41.1941,23085.0
2019-09-25 12:10:00,43.27,43.27,43.21,43.26,19280.0,41.1941,41.1941,41.137,41.1846,19280.0
2019-09-25 12:20:00,43.26,43.27,43.22,43.25,18552.0,41.1846,41.1941,41.1465,41.175,18552.0
2019-09-25 12:30:00,43.26,43.3,43.26,43.29,12943.0,41.1846,41.2226,41.1846,41.2131,12943.0
2019-09-25 12:40:00,43.29,43.29,43.27,43.29,25108.0,41.2131,41.2131,41.1941,41.2131,25108.0
2019-09-25 12:50:00,43.28,43.31,43.25,43.27,23868.0,41.2036,41.2322,41.175,41.1941,23868.0
2019-09-25 13:00:00,43.27,43.3,43.25,43.29,8495.0,41.1941,41.2226,41.175,41.2131,8495.0
2019-09-25 13:10:00,43.29,43.31,43.27,43.27,11757.0,41.2131,41.2322,41.1941,41.1941,11757.0
2019-09-25 13:20:00,43.28,43.31,43.27,43.3,17511.0,41.2036,41.2322,41.1941,41.2226,17511.0
2019-09-25 13:30:00,43.3,43.32,43.29,43.31,12569.0,41.2226,41.2417,41.2131,41.2322,12569.0
2019-09-25 13:40:00,43.31,43.33,43.3,43.32,10891.0,41.2322,41.2512,41.2226,41.2417,10891.0
2019-09-25 13:50:00,43.32,43.36,43.31,43.34,10374.0,41.2417,41.2798,41.2322,41.2607,10374.0
2019-09-25 14:00:00,43.35,43.41,43.35,43.4,23008.0,41.2703,41.3274,41.2703,41.3179,23008.0
2019-09-25 14:10:00,43.4,43.47,43.39,43.45,200302.0,41.3179,41.3845,41.3083,41.3655,200302.0
2019-09-25 14:20:00,43.44,43.47,43.43,43.47,14698.0,41.3559,41.3845,41.3464,41.3845,14698.0
2019-09-25 14:30:00,43.47,43.49,43.42,43.42,21754.0,41.3845,41.4035,41.3369,41.3369,21754.0
2019-09-25 14:40:00,43.42,43.45,43.41,43.44,14601.0,41.3369,41.3655,41.3274,41.3559,14601.0
2019-09-25 14:50:00,43.44,43.47,43.42,43.44,17220.0,41.3559,41.3845,41.3369,41.3559,17220.0
2019-09-25 15:00:00,43.44,43.47,43.42,43.44,51803.0,41.3559,41.3845,41.3369,41.3559,51803.0
2019-09-25 15:10:00,43.44,43.47,43.44,43.46,28974.0,41.3559,41.3845,41.3559,41.375,28974.0
2019-09-25 15:20:00,43.46,43.47,43.43,43.44,41567.0,41.375,41.3845,41.3464,41.3559,41567.0
2019-09-25 15:30:00,43.45,43.46,43.42,43.44,86362.0,41.3655,41.375,41.3369,41.3559,86362.0
2019-09-25 15:40:00,43.43,43.46,43.4,43.46,91565.0,41.3464,41.375,41.3179,41.375,91565.0
2019-09-25 15:50:00,43.46,43.51,43.44,43.45,389301.0,41.375,41.4226,41.3559,41.3655,389301.0
2019-09-26 09:30:00,43.59,43.74,43.55,43.71,37038.0,41.4987,41.6415,41.4607,41.613,37038.0
2019-09-26 09:40:00,43.7,43.8,43.69,43.76,54767.0,41.6035,41.6987,41.5939,41.6606,54767.0
2019-09-26 09:50:00,43.77,43.78,43.65,43.73,43791.0,41.6701,41.6796,41.5559,41.632,43791.0
2019-09-26 10:00:00,43.74,43.75,43.51,43.54,52450.0,41.6415,41.6511,41.4226,41.4511,52450.0
2019-09-26 10:10:00,43.53,43.54,43.43,43.43,33636.0,41.4416,41.4511,41.3464,41.3464,33636.0
2019-09-26 10:20:00,43.43,43.5,43.4,43.5,38281.0,41.3464,41.4131,41.3179,41.4131,38281.0
2019-09-26 10:30:00,43.49,43.57,43.48,43.54,24158.0,41.4035,41.4797,41.394,41.4511,24158.0
2019-09-26 10:40:00,43.54,43.62,43.51,43.62,24064.0,41.4511,41.5273,41.4226,41.5273,24064.0
2019-09-26 10:50:00,43.63,43.67,43.57,43.63,31983.0,41.5368,41.5749,41.4797,41.5368,31983.0
2019-09-26 11:00:00,43.61,43.61,43.51,43.55,21291.0,41.5178,41.5178,41.4226,41.4607,21291.0
2019-09-26 11:10:00,43.56,43.58,43.49,43.51,18008.0,41.4702,41.4892,41.4035,41.4226,18008.0
2019-09-26 11:20:00,43.51,43.57,43.49,43.56,16600.0,41.4226,41.4797,41.4035,41.4702,16600.0
2019-09-26 11:30:00,43.56,43.64,43.55,43.61,21041.0,41.4702,41.5463,41.4607,41.5178,21041.0
2019-09-26 11:40:00,43.61,43.61,43.54,43.58,16956.0,41.5178,41.5178,41.4511,41.4892,16956.0
2019-09-26 11:50:00,43.58,43.6,43.54,43.59,37041.0,41.4892,41.5083,41.4511,41.4987,37041.0
2019-09-26 12:00:00,43.58,43.66,43.57,43.66,12528.0,41.4892,41.5654,41.4797,41.5654,12528.0
2019-09-26 12:10:00,43.65,43.68,43.65,43.68,14001.0,41.5559,41.5844,41.5559,41.5844,14001.0
2019-09-26 12:20:00,43.68,43.71,43.63,43.71,25719.0,41.5844,41.613,41.5368,41.613,25719.0
2019-09-26 12:30:00,43.71,43.72,43.68,43.72,10263.0,41.613,41.6225,41.5844,41.6225,10263.0
2019-09-26 12:40:00,43.72,43.72,43.68,43.68,8191.0,41.6225,41.6225,41.5844,41.5844,8191.0
2019-09-26 12:50:00,43.67,43.68,43.64,43.65,11833.0,41.5749,41.5844,41.5463,41.5559,11833.0
2019-09-26 13:00:00,43.65,43.65,43.61,43.62,125638.0,41.5559,41.5559,41.5178,41.5273,125638.0
2019-09-26 13:10:00,43.62,43.62,43.57,43.58,9185.0,41.5273,41.5273,41.4797,41.4892,9185.0
2019-09-26 13:20:00,43.57,43.57,43.55,43.56,8329.0,41.4797,41.4797,41.4607,41.4702,8329.0
2019-09-26 13:30:00,43.56,43.64,43.56,43.63,16708.0,41.4702,41.5463,41.4702,41.5368,16708.0
2019-09-26 13:40:00,43.62,43.62,43.59,43.59,18323.0,41.5273,41.5273,41.4987,41.4987,18323.0
2019-09-26 13:50:00,43.59,43.65,43.58,43.65,9752.0,41.4987,41.5559,41.4892,41.5559,9752.0
2019-09-26 14:00:00,43.66,43.69,43.63,43.68,163860.0,41.5654,41.5939,41.5368,41.5844,163860.0
2019-09-26 14:10:00,43.69,43.7,43.64,43.65,15824.0,41.5939,41.6035,41.5463,41.5559,15824.0
2019-09-26 14:20:00,43.66,43.69,43.65,43.68,13876.0,41.5654,41.5939,41.5559,41.5844,13876.0
2019-09-26 14:30:00,43.68,43.7,43.66,43.67,10104.0,41.5844,41.6035,41.5654,41.5749,10104.0
2019-09-26 14:40:00,43.68,43.72,43.67,43.71,12675.0,41.5844,41.6225,41.5749,41.613,12675.0
2019-09-26 14:50:00,43.7,43.7,43.67,43.69,14786.0,41.6035,41.6035,41.5749,41.5939,14786.0
2019-09-26 15:00:00,43.69,43.72,43.66,43.68,15608.0,41.5939,41.6225,41.5654,41.5844,15608.0
2019-09-26 15:10:00,43.68,43.69,43.66,43.68,31635.0,41.5844,41.5939,41.5654,41.5844,31635.0
2019-09-26 15:20:00,43.68,43.75,43.66,43.73,39612.0,41.5844,41.6511,41.5654,41.632,39612.0
2019-09-26 15:30:00,43.73,43.77,43.71,43.73,45146.0,41.632,41.6701,41.613,41.632,45146.0
2019-09-26 15:40:00,43.72,43.74,43.69,43.71,74182.0,41.6225,41.6415,41.5939,41.613,74182.0
2019-09-26 15:50:00,43.71,43.71,43.6,43.63,172329.0,41.613,41.613,41.5083,41.5368,172329.0
2019-09-27 09:30:00,43.81,43.86,43.68,43.71,38394.0,41.7082,41.7558,41.5844,41.613,38394.0
2019-09-27 09:40:00,43.71,43.74,43.66,43.69,51527.0,41.613,41.6415,41.5654,41.5939,51527.0
2019-09-27 09:50:00,43.69,43.69,43.55,43.58,79944.0,41.5939,41.5939,41.4607,41.4892,79944.0
2019-09-27 10:00:00,43.58,43.61,43.54,43.57,16202.0,41.4892,41.5178,41.4511,41.4797,16202.0
2019-09-27 10:10:00,43.55,43.56,43.49,43.53,33570.0,41.4607,41.4702,41.4035,41.4416,33570.0
2019-09-27 10:20:00,43.54,43.61,43.5,43.61,17784.0,41.4511,41.5178,41.4131,41.5178,17784.0
2019-09-27 10:30:00,43.61,43.64,43.56,43.62,16209.0,41.5178,41.5463,41.4702,41.5273,16209.0
2019-09-27 10:40:00,43.64,43.67,43.62,43.65,15825.0,41.5463,41.5749,41.5273,41.5559,15825.0
2019-09-27 10:50:00,43.64,43.71,43.64,43.71,15622.0,41.5463,41.613,41.5463,41.613,15622.0
2019-09-27 11:00:00,43.72,43.72,43.67,43.68,20959.0,41.6225,41.6225,41.5749,41.5844,20959.0
2019-09-27 11:10:00,43.67,43.67,43.63,43.63,16623.0,41.5749,41.5749,41.5368,41.5368,16623.0
2019-09-27 11:20:00,43.63,43.72,43.63,43.7,14122.0,41.5368,41.6225,41.5368,41.6035,14122.0
2019-09-27 11:30:00,43.7,43.73,43.38,43.51,109124.0,41.6035,41.632,41.2988,41.4226,109124.0
2019-09-27 11:40:00,43.51,43.59,43.48,43.58,22309.0,41.4226,41.4987,41.394,41.4892,22309.0
2019-09-27 11:50:00,43.57,43.72,43.55,43.67,30089.0,41.4797,41.6225,41.4607,41.5749,30089.0
2019-09-27 12:00:00,43.66,43.67,43.59,43.6,12887.0,41.5654,41.5749,41.4987,41.5083,12887.0
2019-09-27 12:10:00,43.6,43.65,43.53,43.55,21041.0,41.5083,41.5559,41.4416,41.4607,21041.0
2019-09-27 12:20:00,43.54,43.6,43.54,43.58,13924.0,41.4511,41.5083,41.4511,41.4892,13924.0
2019-09-27 12:30:00,43.57,43.6,43.55,43.59,10788.0,41.4797,41.5083,41.4607,41.4987,10788.0
2019-09-27 12:40:00,43.6,43.62,43.51,43.51,12454.0,41.5083,41.5273,41.4226,41.4226,12454.0
2019-09-27 12:50:00,43.51,43.55,43.42,43.42,24348.0,41.4226,41.4607,41.3369,41.3369,24348.0
2019-09-27 13:00:00,43.41,43.54,43.4,43.53,17977.0,41.3274,41.4511,41.3179,41.4416,17977.0
2019-09-27 13:10:00,43.52,43.53,43.49,43.5,10397.0,41.4321,41.4416,41.4035,41.4131,10397.0
2019-09-27 13:20:00,43.51,43.53,43.48,43.52,9157.0,41.4226,41.4416,41.394,41.4321,9157.0
2019-09-27 13:30:00,43.52,43.54,43.48,43.53,19726.0,41.4321,41.4511,41.394,41.4416,19726.0
2019-09-27 13:40:00,43.54,43.57,43.47,43.48,23736.0,41.4511,41.4797,41.3845,41.394,23736.0
2019-09-27 13:50:00,43.48,43.53,43.44,43.52,52967.0,41.394,41.4416,41.3559,41.4321,52967.0
2019-09-27 14:00:00,43.52,43.52,43.44,43.44,41578.0,41.4321,41.4321,41.3559,41.3559,41578.0
2019-09-27 14:10:00,43.44,43.47,43.44,43.47,29011.0,41.3559,41.3845,41.3559,41.3845,29011.0
2019-09-27 14:20:00,43.47,43.49,43.4,43.41,87985.0,41.3845,41.4035,41.3179,41.3274,87985.0
2019-09-27 14:30:00,43.4,43.41,43.36,43.37,52547.0,41.3179,41.3274,41.2798,41.2893,52547.0
2019-09-27 14:40:00,43.38,43.4,43.36,43.38,24084.0,41.2988,41.3179,41.2798,41.2988,24084.0
2019-09-27 14:50:00,43.36,43.37,43.33,43.36,24145.0,41.2798,41.2893,41.2512,41.2798,24145.0
2019-09-27 15:00:00,43.36,43.38,43.32,43.34,30787.0,41.2798,41.2988,41.2417,41.2607,30787.0
2019-09-27 15:10:00,43.35,43.41,43.33,43.4,23559.0,41.2703,41.3274,41.2512,41.3179,23559.0
2019-09-27 15:20:00,43.4,43.45,43.39,43.39,26916.0,41.3179,41.3655,41.3083,41.3083,26916.0
2019-09-27 15:30:00,43.39,43.48,43.38,43.47,70779.0,41.3083,41.394,41.2988,41.3845,70779.0
2019-09-27 15:40:00,43.47,43.48,43.45,43.47,83314.0,41.3845,41.394,41.3655,41.3845,83314.0
2019-09-27 15:50:00,43.47,43.55,43.45,43.52,168383.0,41.3845,41.4607,41.3655,41.4321,168383.0
2019-09-30 09:30:00,43.72,43.84,43.68,43.77,45760.0,41.6225,41.7367,41.5844,41.6701,45760.0
2019-09-30 09:40:00,43.76,43.83,43.72,43.78,43276.0,41.6606,41.7272,41.6225,41.6796,43276.0
2019-09-30 09:50:00,43.79,43.83,43.76,43.81,33667.0,41.6891,41.7272,41.6606,41.7082,33667.0
2019-09-30 10:00:00,43.8,43.85,43.78,43.81,31180.0,41.6987,41.7463,41.6796,41.7082,31180.0
2019-09-30 10:10:00,43.81,43.89,43.81,43.85,22873.0,41.7082,41.7843,41.7082,41.7463,22873.0
2019-09-30 10:20:00,43.86,43.86,43.79,43.8,23018.0,41.7558,41.7558,41.6891,41.6987,23018.0
2019-09-30 10:30:00,43.8,43.84,43.79,43.83,12412.0,41.6987,41.7367,41.6891,41.7272,12412.0
2019-09-30 10:40:00,43.84,43.86,43.82,43.83,20978.0,41.7367,41.7558,41.7177,41.7272,20978.0
2019-09-30 10:50:00,43.82,43.89,43.82,43.87,24105.0,41.7177,41.7843,41.7177,41.7653,24105.0
2019-09-30 11:00:00,43.88,43.89,43.83,43.85,10757.0,41.7748,41.7843,41.7272,41.7463,10757.0
2019-09-30 11:10:00,43.87,43.89,43.85,43.86,14670.0,41.7653,41.7843,41.7463,41.7558,14670.0
2019-09-30 11:20:00,43.85,43.96,43.85,43.96,12500.0,41.7463,41.851,41.7463,41.851,12500.0
2019-09-30 11:30:00,43.96,43.96,43.93,43.95,20772.0,41.851,41.851,41.8224,41.8415,20772.0
2019-09-30 11:40:00,43.94,43.98,43.94,43.95,24227.0,41.8319,41.87,41.8319,41.8415,24227.0
2019-09-30 11:50:00,43.96,43.96,43.93,43.95,10250.0,41.851,41.851,41.8224,41.8415,10250.0
2019-09-30 12:00:00,43.96,43.98,43.96,43.97,19236.0,41.851,41.87,41.851,41.8605,19236.0
2019-09-30 12:10:00,43.98,44.06,43.97,44.05,31858.0,41.87,41.9462,41.8605,41.9367,31858.0
2019-09-30 12:20:00,44.05,44.08,44.04,44.08,21991.0,41.9367,41.9652,41.9271,41.9652,21991.0
2019-09-30 12:30:00,44.08,44.1,44.07,44.1,18701.0,41.9652,41.9843,41.9557,41.9843,18701.0
2019-09-30 12:40:00,44.1,44.13,44.1,44.12,17359.0,41.9843,42.0128,41.9843,42.0033,17359.0
2019-09-30 12:50:00,44.12,44.12,44.09,44.1,17373.0,42.0033,42.0033,41.9747,41.9843,17373.0
2019-09-30 13:00:00,44.1,44.11,44.08,44.08,16267.0,41.9843,41.9938,41.9652,41.9652,16267.0
2019-09-30 13:10:00,44.09,44.11,44.08,44.09,15633.0,41.9747,41.9938,41.9652,41.9747,15633.0
2019-09-30 13:20:00,44.09,44.11,44.06,44.07,23606.0,41.9747,41.9938,41.9462,41.9557,23606.0
2019-09-30 13:30:00,44.07,44.07,44.04,44.07,16102.0,41.9557,41.9557,41.9271,41.9557,16102.0
2019-09-30 13:40:00,44.06,44.1,44.05,44.09,24845.0,41.9462,41.9843,41.9367,41.9747,24845.0
2019-09-30 13:50:00,44.09,44.1,44.06,44.07,18817.0,41.9747,41.9843,41.9462,41.9557,18817.0
2019-09-30 14:00:00,44.08,44.09,44.07,44.09,15921.0,41.9652,41.9747,41.9557,41.9747,15921.0
2019-09-30 14:10:00,44.09,44.13,44.08,44.13,60490.0,41.9747,42.0128,41.9652,42.0128,60490.0
2019-09-30 14:20:00,44.13,44.16,44.13,44.16,26624.0,42.0128,42.0414,42.0128,42.0414,26624.0
2019-09-30 14:30:00,44.16,44.17,44.15,44.16,19166.0,42.0414,42.0509,42.0319,42.0414,19166.0
2019-09-30 14:40:00,44.16,44.2,44.15,44.19,27274.0,42.0414,42.0795,42.0319,42.07,27274.0
2019-09-30 14:50:00,44.19,44.21,44.17,44.17,24271.0,42.07,42.089,42.0509,42.0509,24271.0
2019-09-30 15:00:00,44.17,44.18,44.14,44.18,24420.0,42.0509,42.0604,42.0223,42.0604,24420.0
2019-09-30 15:10:00,44.17,44.19,44.15,44.19,35230.0,42.0509,42.07,42.0319,42.07,35230.0
2019-09-30 15:20:00,44.19,44.21,44.15,44.16,74569.0,42.07,42.089,42.0319,42.0414,74569.0
2019-09-30 15:30:00,44.15,44.15,44.11,44.13,57851.0,42.0319,42.0319,41.9938,42.0128,57851.0
2019-09-30 15:40:00,44.13,44.16,44.08,44.11,180372.0,42.0128,42.0414,41.9652,41.9938,180372.0
2019-09-30 15:50:00,44.11,44.15,44.06,44.06,328952.0,41.9938,42.0319,41.9462,41.9462,328952.0
2019-10-01 09:30:00,44.18,44.43,44.18,44.42,65054.0,42.0604,42.2984,42.0604,42.2889,65054.0
2019-10-01 09:40:00,44.4,44.48,44.38,44.42,63323.0,42.2699,42.346,42.2508,42.2889,63323.0
2019-10-01 09:50:00,44.42,44.45,44.36,44.36,80141.0,42.2889,42.3175,42.2318,42.2318,80141.0
2019-10-01 10:00:00,44.36,44.36,44.03,44.03,171211.0,42.2318,42.2318,41.9176,41.9176,171211.0
2019-10-01 10:10:00,44.04,44.1,43.99,44.08,144571.0,41.9271,41.9843,41.8795,41.9652,144571.0
2019-10-01 10:20:00,44.08,44.11,44.0,44.11,57168.0,41.9652,41.9938,41.8891,41.9938,57168.0
2019-10-01 10:30:00,44.09,44.15,44.08,44.14,22109.0,41.9747,42.0319,41.9652,42.0223,22109.0
2019-10-01 10:40:00,44.15,44.19,44.11,44.11,158820.0,42.0319,42.07,41.9938,41.9938,158820.0
2019-10-01 10:50:00,44.11,44.13,44.07,44.08,23835.0,41.9938,42.0128,41.9557,41.9652,23835.0
2019-10-01 11:00:00,44.06,44.06,43.97,44.04,61611.0,41.9462,41.9462,41.8605,41.9271,61611.0
2019-10-01 11:10:00,44.05,44.05,43.93,43.98,21521.0,41.9367,41.9367,41.8224,41.87,21521.0
2019-10-01 11:20:00,43.98,44.03,43.97,44.02,29876.0,41.87,41.9176,41.8605,41.9081,29876.0
2019-10-01 11:30:00,44.02,44.03,43.96,43.96,25259.0,41.9081,41.9176,41.851,41.851,25259.0
2019-10-01 11:40:00,43.96,43.96,43.85,43.86,84847.0,41.851,41.851,41.7463,41.7558,84847.0
2019-10-01 11:50:00,43.87,43.91,43.86,43.89,25377.0,41.7653,41.8034,41.7558,41.7843,25377.0
2019-10-01 12:00:00,43.88,43.88,43.77,43.78,23916.0,41.7748,41.7748,41.6701,41.6796,23916.0
2019-10-01 12:10:00,43.77,43.77,43.69,43.75,38897.0,41.6701,41.6701,41.5939,41.6511,38897.0
2019-10-01 12:20:00,43.76,43.79,43.71,43.73,22456.0,41.6606,41.6891,41.613,41.632,22456.0
2019-10-01 12:30:00,43.74,43.75,43.69,43.71,20496.0,41.6415,41.6511,41.5939,41.613,20496.0
2019-10-01 12:40:00,43.71,43.8,43.7,43.8,26410.0,41.613,41.6987,41.6035,41.6987,26410.0
2019-10-01 12:50:00,43.8,43.82,43.73,43.73,24494.0,41.6987,41.7177,41.632,41.632,24494.0
2019-10-01 13:00:00,43.73,43.74,43.64,43.67,35655.0,41.632,41.6415,41.5463,41.5749,35655.0
2019-10-01 13:10:00,43.67,43.67,43.6,43.62,31108.0,41.5749,41.5749,41.5083,41.5273,31108.0
2019-10-01 13:20:00,43.63,43.65,43.57,43.57,54503.0,41.5368,41.5559,41.4797,41.4797,54503.0
2019-10-01 13:30:00,43.56,43.57,43.49,43.51,19829.0,41.4702,41.4797,41.4035,41.4226,19829.0
2019-10-01 13:40:00,43.52,43.55,43.5,43.55,23878.0,41.4321,41.4607,41.4131,41.4607,23878.0
2019-10-01 13:50:00,43.54,43.54,43.46,43.46,21499.0,41.4511,41.4511,41.375,41.375,21499.0
2019-10-01 14:00:00,43.45,43.51,43.43,43.44,26657.0,41.3655,41.4226,41.3464,41.3559,26657.0
2019-10-01 14:10:00,43.45,43.51,43.43,43.5,33447.0,41.3655,41.4226,41.3464,41.4131,33447.0
2019-10-01 14:20:00,43.5,43.52,43.49,43.51,27624.0,41.4131,41.4321,41.4035,41.4226,27624.0
2019-10-01 14:30:00,43.52,43.59,43.52,43.55,40305.0,41.4321,41.4987,41.4321,41.4607,40305.0
2019-10-01 14:40:00,43.55,43.62,43.54,43.59,65979.0,41.4607,41.5273,41.4511,41.4987,65979.0
2019-10-01 14:50:00,43.59,43.62,43.58,43.58,58241.0,41.4987,41.5273,41.4892,41.4892,58241.0
2019-10-01 15:00:00,43.59,43.64,43.56,43.63,45416.0,41.4987,41.5463,41.4702,41.5368,45416.0
2019-10-01 15:10:00,43.62,43.63,43.53,43.53,38460.0,41.5273,41.5368,41.4416,41.4416,38460.0
2019-10-01 15:20:00,43.53,43.6,43.51,43.56,64704.0,41.4416,41.5083,41.4226,41.4702,64704.0
2019-10-01 15:30:00,43.56,43.56,43.49,43.49,55636.0,41.4702,41.4702,41.4035,41.4035,55636.0
2019-10-01 15:40:00,43.5,43.55,43.45,43.46,213354.0,41.4131,41.4607,41.3655,41.375,213354.0
2019-10-01 15:50:00,43.46,43.5,43.44,43.46,263411.0,41.375,41.4131,41.3559,41.375,263411.0
2019-10-02 09:30:00,43.22,43.29,43.03,43.03,71016.0,41.1465,41.2131,40.9656,40.9656,71016.0
2019-10-02 09:40:00,43.05,43.09,42.92,42.93,51576.0,40.9846,41.0227,40.8609,40.8704,51576.0
2019-10-02 09:50:00,42.93,42.94,42.72,42.8,113497.0,40.8704,40.8799,40.6705,40.7466,113497.0
2019-10-02 10:00:00,42.79,42.81,42.69,42.8,81405.0,40.7371,40.7562,40.6419,40.7466,81405.0
2019-10-02 10:10:00,42.8,42.91,42.77,42.91,34092.0,40.7466,40.8514,40.7181,40.8514,34092.0
2019-10-02 10:20:00,42.89,42.91,42.76,42.77,29610.0,40.8323,40.8514,40.7086,40.7181,29610.0
2019-10-02 10:30:00,42.76,42.76,42.67,42.7,123305.0,40.7086,40.7086,40.6229,40.6514,123305.0
2019-10-02 10:40:00,42.68,42.72,42.63,42.66,50672.0,40.6324,40.6705,40.5848,40.6134,50672.0
2019-10-02 10:50:00,42.66,42.71,42.61,42.69,82799.0,40.6134,40.661,40.5658,40.6419,82799.0
2019-10-02 11:00:00,42.68,42.8,42.67,42.79,81180.0,40.6324,40.7466,40.6229,40.7371,81180.0
2019-10-02 11:10:00,42.79,42.81,42.67,42.72,103245.0,40.7371,40.7562,40.6229,40.6705,103245.0
2019-10-02 11:20:00,42.73,42.75,42.53,42.53,73994.0,40.68,40.699,40.4896,40.4896,73994.0
2019-10-02 11:30:00,42.54,42.56,42.41,42.53,160683.0,40.4991,40.5182,40.3753,40.4896,160683.0
2019-10-02 11:40:00,42.52,42.58,42.52,42.58,81454.0,40.4801,40.5372,40.4801,40.5372,81454.0
2019-10-02 11:50:00,42.58,42.71,42.56,42.71,83294.0,40.5372,40.661,40.5182,40.661,83294.0
2019-10-02 12:00:00,42.71,42.73,42.68,42.68,36794.0,40.661,40.68,40.6324,40.6324,36794.0
2019-10-02 12:10:00,42.68,42.68,42.58,42.59,56418.0,40.6324,40.6324,40.5372,40.5467,56418.0
2019-10-02 12:20:00,42.57,42.6,42.56,42.59,31662.0,40.5277,40.5562,40.5182,40.5467,31662.0
2019-10-02 12:30:00,42.6,42.61,42.53,42.54,35564.0,40.5562,40.5658,40.4896,40.4991,35564.0
2019-10-02 12:40:00,42.54,42.56,42.46,42.47,19129.0,40.4991,40.5182,40.4229,40.4325,19129.0
2019-10-02 12:50:00,42.46,42.48,42.38,42.41,31026.0,40.4229,40.442,40.3468,40.3753,31026.0
2019-10-02 13:00:00,42.4,42.54,42.39,42.54,41668.0,40.3658,40.4991,40.3563,40.4991,41668.0
2019-10-02 13:10:00,42.55,42.58,42.51,42.51,49075.0,40.5086,40.5372,40.4706,40.4706,49075.0
2019-10-02 13:20:00,42.51,42.56,42.51,42.55,19114.0,40.4706,40.5182,40.4706,40.5086,19114.0
2019-10-02 13:30:00,42.55,42.59,42.52,42.54,24347.0,40.5086,40.5467,40.4801,40.4991,24347.0
2019-10-02 13:40:00,42.55,42.59,42.53,42.54,24986.0,40.5086,40.5467,40.4896,40.4991,24986.0
2019-10-02 13:50:00,42.54,42.56,42.52,42.55,23480.0,40.4991,40.5182,40.4801,40.5086,23480.0
2019-10-02 14:00:00,42.54,42.63,42.5,42.62,67589.0,40.4991,40.5848,40.461,40.5753,67589.0
2019-10-02 14:10:00,42.62,42.7,42.62,42.7,48318.0,40.5753,40.6514,40.5753,40.6514,48318.0
2019-10-02 14:20:00,42.7,42.81,42.7,42.79,96850.0,40.6514,40.7562,40.6514,40.7371,96850.0
2019-10-02 14:30:00,42.78,42.79,42.74,42.76,228439.0,40.7276,40.7371,40.6895,40.7086,228439.0
2019-10-02 14:40:00,42.77,42.81,42.75,42.79,78784.0,40.7181,40.7562,40.699,40.7371,78784.0
2019-10-02 14:50:00,42.79,42.85,42.79,42.84,109187.0,40.7371,40.7942,40.7371,40.7847,109187.0
2019-10-02 15:00:00,42.84,42.85,42.75,42.77,115254.0,40.7847,40.7942,40.699,40.7181,115254.0
2019-10-02 15:10:00,42.79,42.87,42.78,42.85,91664.0,40.7371,40.8133,40.7276,40.7942,91664.0
2019-10-02 15:20:00,42.84,42.88,42.83,42.83,107333.0,40.7847,40.8228,40.7752,40.7752,107333.0
2019-10-02 15:30:00,42.82,42.86,42.79,42.82,221260.0,40.7657,40.8038,40.7371,40.7657,221260.0
2019-10-02 15:40:00,42.81,42.84,42.72,42.72,261578.0,40.7562,40.7847,40.6705,40.6705,261578.0
2019-10-02 15:50:00,42.73,42.76,42.69,42.75,650017.0,40.68,40.7086,40.6419,40.699,650017.0
2019-10-03 09:30:00,42.72,42.81,42.61,42.71,21605.0,40.6705,40.7562,40.5658,40.661,21605.0
2019-10-03 09:40:00,42.69,42.81,42.66,42.8,31060.0,40.6419,40.7562,40.6134,40.7466,31060.0
2019-10-03 09:50:00,42.81,42.86,42.76,42.86,25795.0,40.7562,40.8038,40.7086,40.8038,25795.0
2019-10-03 10:00:00,42.86,42.86,42.23,42.28,242342.0,40.8038,40.8038,40.204,40.2516,242342.0
2019-10-03 10:10:00,42.27,42.36,42.18,42.35,44312.0,40.2421,40.3277,40.1564,40.3182,44312.0
2019-10-03 10:20:00,42.34,42.55,42.32,42.45,94498.0,40.3087,40.5086,40.2897,40.4134,94498.0
2019-10-03 10:30:00,42.44,42.56,42.37,42.51,125136.0,40.4039,40.5182,40.3373,40.4706,125136.0
2019-10-03 10:40:00,42.52,42.52,42.32,42.32,48043.0,40.4801,40.4801,40.2897,40.2897,48043.0
2019-10-03 10:50:00,42.31,42.4,42.27,42.39,47060.0,40.2801,40.3658,40.2421,40.3563,47060.0
2019-10-03 11:00:00,42.38,42.63,42.34,42.62,120493.0,40.3468,40.5848,40.3087,40.5753,120493.0
2019-10-03 11:10:00,42.62,42.72,42.55,42.69,73284.0,40.5753,40.6705,40.5086,40.6419,73284.0
2019-10-03 11:20:00,42.69,42.69,42.59,42.59,45892.0,40.6419,40.6419,40.5467,40.5467,45892.0
2019-10-03 11:30:00,42.6,42.62,42.49,42.49,39508.0,40.5562,40.5753,40.4515,40.4515,39508.0
2019-10-03 11:40:00,42.49,42.54,42.45,42.47,20118.0,40.4515,40.4991,40.4134,40.4325,20118.0
2019-10-03 11:50:00,42.47,42.48,42.39,42.43,32174.0,40.4325,40.442,40.3563,40.3944,32174.0
2019-10-03 12:00:00,42.44,42.55,42.44,42.54,26752.0,40.4039,40.5086,40.4039,40.4991,26752.0
2019-10-03 12:10:00,42.54,42.61,42.51,42.52,32056.0,40.4991,40.5658,40.4706,40.4801,32056.0
2019-10-03 12:20:00,42.51,42.6,42.5,42.59,12555.0,40.4706,40.5562,40.461,40.5467,12555.0
2019-10-03 12:30:00,42.58,42.65,42.57,42.65,46409.0,40.5372,40.6038,40.5277,40.6038,46409.0
2019-10-03 12:40:00,42.65,42.7,42.64,42.7,23981.0,40.6038,40.6514,40.5943,40.6514,23981.0
2019-10-03 12:50:00,42.7,42.72,42.66,42.7,23325.0,40.6514,40.6705,40.6134,40.6514,23325.0
2019-10-03 13:00:00,42.71,42.73,42.69,42.7,15800.0,40.661,40.68,40.6419,40.6514,15800.0
2019-10-03 13:10:00,42.7,42.72,42.68,42.7,9178.0,40.6514,40.6705,40.6324,40.6514,9178.0
2019-10-03 13:20:00,42.69,42.73,42.68,42.72,13122.0,40.6419,40.68,40.6324,40.6705,13122.0
2019-10-03 13:30:00,42.72,42.73,42.7,42.73,20579.0,40.6705,40.68,40.6514,40.68,20579.0
2019-10-03 13:40:00,42.73,42.86,42.73,42.86,180904.0,40.68,40.8038,40.68,40.8038,180904.0
2019-10-03 13:50:00,42.86,42.88,42.8,42.81,49405.0,40.8038,40.8228,40.7466,40.7562,49405.0
2019-10-03 14:00:00,42.81,42.83,42.8,42.81,23696.0,40.7562,40.7752,40.7466,40.7562,23696.0
2019-10-03 14:10:00,42.82,42.91,42.82,42.91,13939.0,40.7657,40.8514,40.7657,40.8514,13939.0
2019-10-03 14:20:00,42.91,42.95,42.91,42.95,17359.0,40.8514,40.8894,40.8514,40.8894,17359.0
2019-10-03 14:30:00,42.96,42.97,42.89,42.89,28760.0,40.899,40.9085,40.8323,40.8323,28760.0
2019-10-03 14:40:00,42.9,42.92,42.88,42.89,22694.0,40.8418,40.8609,40.8228,40.8323,22694.0
2019-10-03 14:50:00,42.89,42.9,42.87,42.88,32708.0,40.8323,40.8418,40.8133,40.8228,32708.0
2019-10-03 15:00:00,42.88,42.9,42.88,42.89,35587.0,40.8228,40.8418,40.8228,40.8323,35587.0
2019-10-03 15:10:00,42.89,42.9,42.85,42.87,61257.0,40.8323,40.8418,40.7942,40.8133,61257.0
2019-10-03 15:20:00,42.87,42.88,42.82,42.84,28688.0,40.8133,40.8228,40.7657,40.7847,28688.0
2019-10-03 15:30:00,42.85,42.85,42.8,42.84,99664.0,40.7942,40.7942,40.7466,40.7847,99664.0
2019-10-03 15:40:00,42.83,42.87,42.77,42.78,81182.0,40.7752,40.8133,40.7181,40.7276,81182.0
2019-10-03 15:50:00,42.77,42.91,42.75,42.91,278342.0,40.7181,40.8514,40.699,40.8514,278342.0
2019-10-04 09:30:00,42.99,43.18,42.99,43.15,42535.0,40.9275,41.1084,40.9275,41.0798,42535.0
2019-10-04 09:40:00,43.15,43.17,43.08,43.13,26661.0,41.0798,41.0989,41.0132,41.0608,26661.0
2019-10-04 09:50:00,43.11,43.22,43.09,43.21,23581.0,41.0418,41.1465,41.0227,41.137,23581.0
2019-10-04 10:00:00,43.22,43.28,43.18,43.19,25140.0,41.1465,41.2036,41.1084,41.1179,25140.0
2019-10-04 10:10:00,43.19,43.26,43.17,43.26,21908.0,41.1179,41.1846,41.0989,41.1846,21908.0
2019-10-04 10:20:00,43.27,43.27,43.18,43.18,17460.0,41.1941,41.1941,41.1084,41.1084,17460.0
2019-10-04 10:30:00,43.18,43.18,43.06,43.06,26370.0,41.1084,41.1084,40.9942,40.9942,26370.0
2019-10-04 10:40:00,43.06,43.1,43.04,43.08,19039.0,40.9942,41.0322,40.9751,41.0132,19039.0
2019-10-04 10:50:00,43.09,43.13,43.08,43.09,10927.0,41.0227,41.0608,41.0132,41.0227,10927.0
2019-10-04 11:00:00,43.1,43.23,43.07,43.22,39914.0,41.0322,41.156,41.0037,41.1465,39914.0
2019-10-04 11:10:00,43.23,43.35,43.22,43.34,26740.0,41.156,41.2703,41.1465,41.2607,26740.0
2019-10-04 11:20:00,43.33,43.42,43.33,43.42,52994.0,41.2512,41.3369,41.2512,41.3369,52994.0
2019-10-04 11:30:00,43.41,43.48,43.4,43.48,27973.0,41.3274,41.394,41.3179,41.394,27973.0
2019-10-04 11:40:00,43.49,43.52,43.47,43.49,20416.0,41.4035,41.4321,41.3845,41.4035,20416.0
2019-10-04 11:50:00,43.5,43.53,43.46,43.48,29842.0,41.4131,41.4416,41.375,41.394,29842.0
2019-10-04 12:00:00,43.48,43.49,43.45,43.49,14950.0,41.394,41.4035,41.3655,41.4035,14950.0
2019-10-04 12:10:00,43.49,43.51,43.45,43.45,14579.0,41.4035,41.4226,41.3655,41.3655,14579.0
2019-10-04 12:20:00,43.45,43.49,43.45,43.48,19640.0,41.3655,41.4035,41.3655,41.394,19640.0
2019-10-04 12:30:00,43.47,43.5,43.46,43.48,11100.0,41.3845,41.4131,41.375,41.394,11100.0
2019-10-04 12:40:00,43.48,43.49,43.47,43.48,14567.0,41.394,41.4035,41.3845,41.394,14567.0
2019-10-04 12:50:00,43.48,43.49,43.43,43.43,11903.0,41.394,41.4035,41.3464,41.3464,11903.0
2019-10-04 13:00:00,43.43,43.47,43.39,43.39,163195.0,41.3464,41.3845,41.3083,41.3083,163195.0
2019-10-04 13:10:00,43.39,43.41,43.39,43.41,8366.0,41.3083,41.3274,41.3083,41.3274,8366.0
2019-10-04 13:20:00,43.41,43.42,43.4,43.41,3659.0,41.3274,41.3369,41.3179,41.3274,3659.0
2019-10-04 13:30:00,43.42,43.43,43.4,43.41,23513.0,41.3369,41.3464,41.3179,41.3274,23513.0
2019-10-04 13:40:00,43.41,43.47,43.4,43.44,58605.0,41.3274,41.3845,41.3179,41.3559,58605.0
2019-10-04 13:50:00,43.44,43.44,43.39,43.4,14461.0,41.3559,41.3559,41.3083,41.3179,14461.0
2019-10-04 14:00:00,43.4,43.41,43.37,43.38,22545.0,41.3179,41.3274,41.2893,41.2988,22545.0
2019-10-04 14:10:00,43.38,43.44,43.38,43.43,69886.0,41.2988,41.3559,41.2988,41.3464,69886.0
2019-10-04 14:20:00,43.43,43.46,43.43,43.45,19292.0,41.3464,41.375,41.3464,41.3655,19292.0
2019-10-04 14:30:00,43.45,43.56,43.45,43.53,50280.0,41.3655,41.4702,41.3655,41.4416,50280.0
2019-10-04 14:40:00,43.53,43.53,43.49,43.49,27327.0,41.4416,41.4416,41.4035,41.4035,27327.0
2019-10-04 14:50:00,43.49,43.5,43.47,43.48,30001.0,41.4035,41.4131,41.3845,41.394,30001.0
2019-10-04 15:00:00,43.49,43.51,43.48,43.49,37216.0,41.4035,41.4226,41.394,41.4035,37216.0
2019-10-04 15:10:00,43.49,43.5,43.46,43.47,33340.0,41.4035,41.4131,41.375,41.3845,33340.0
2019-10-04 15:20:00,43.47,43.51,43.47,43.49,82443.0,41.3845,41.4226,41.3845,41.4035,82443.0
2019-10-04 15:30:00,43.49,43.54,43.49,43.54,107702.0,41.4035,41.4511,41.4035,41.4511,107702.0
2019-10-04 15:40:00,43.54,43.58,43.53,43.57,175181.0,41.4511,41.4892,41.4416,41.4797,175181.0
2019-10-04 15:50:00,43.57,43.61,43.54,43.59,247393.0,41.4797,41.5178,41.4511,41.4987,247393.0
2019-10-07 09:30:00,43.51,43.51,43.34,43.36,30676.0,41.4226,41.4226,41.2607,41.2798,30676.0
2019-10-07 09:40:00,43.36,43.39,43.3,43.36,33268.0,41.2798,41.3083,41.2226,41.2798,33268.0
2019-10-07 09:50:00,43.35,43.45,43.35,43.44,23788.0,41.2703,41.3655,41.2703,41.3559,23788.0
2019-10-07 10:00:00,43.47,43.57,43.43,43.56,17856.0,41.3845,41.4797,41.3464,41.4702,17856.0
2019-10-07 10:10:00,43.56,43.59,43.52,43.53,13466.0,41.4702,41.4987,41.4321,41.4416,13466.0
2019-10-07 10:20:00,43.53,43.59,43.52,43.55,15802.0,41.4416,41.4987,41.4321,41.4607,15802.0
2019-10-07 10:30:00,43.54,43.55,43.51,43.54,22185.0,41.4511,41.4607,41.4226,41.4511,22185.0
2019-10-07 10:40:00,43.53,43.59,43.53,43.54,18372.0,41.4416,41.4987,41.4416,41.4511,18372.0
2019-10-07 10:50:00,43.54,43.59,43.54,43.56,28743.0,41.4511,41.4987,41.4511,41.4702,28743.0
2019-10-07 11:00:00,43.57,43.62,43.56,43.6,43142.0,41.4797,41.5273,41.4702,41.5083,43142.0
2019-10-07 11:10:00,43.61,43.62,43.54,43.55,17040.0,41.5178,41.5273,41.4511,41.4607,17040.0
2019-10-07 11:20:00,43.56,43.58,43.5,43.51,23834.0,41.4702,41.4892,41.4131,41.4226,23834.0
2019-10-07 11:30:00,43.51,43.57,43.51,43.54,16229.0,41.4226,41.4797,41.4226,41.4511,16229.0
2019-10-07 11:40:00,43.53,43.58,43.51,43.53,13293.0,41.4416,41.4892,41.4226,41.4416,13293.0
2019-10-07 11:50:00,43.53,43.57,43.53,43.57,18020.0,41.4416,41.4797,41.4416,41.4797,18020.0
2019-10-07 12:00:00,43.58,43.59,43.54,43.54,12155.0,41.4892,41.4987,41.4511,41.4511,12155.0
2019-10-07 12:10:00,43.54,43.59,43.53,43.58,29386.0,41.4511,41.4987,41.4416,41.4892,29386.0
2019-10-07 12:20:00,43.58,43.6,43.52,43.53,13023.0,41.4892,41.5083,41.4321,41.4416,13023.0
2019-10-07 12:30:00,43.53,43.53,43.5,43.51,6337.0,41.4416,41.4416,41.4131,41.4226,6337.0
2019-10-07 12:40:00,43.52,43.57,43.52,43.57,13521.0,41.4321,41.4797,41.4321,41.4797,13521.0
2019-10-07 12:50:00,43.57,43.59,43.56,43.58,15331.0,41.4797,41.4987,41.4702,41.4892,15331.0
2019-10-07 13:00:00,43.58,43.61,43.54,43.54,27505.0,41.4892,41.5178,41.4511,41.4511,27505.0
2019-10-07 13:10:00,43.53,43.54,43.48,43.49,11411.0,41.4416,41.4511,41.394,41.4035,11411.0
2019-10-07 13:20:00,43.5,43.54,43.5,43.54,6364.0,41.4131,41.4511,41.4131,41.4511,6364.0
2019-10-07 13:30:00,43.54,43.7,43.54,43.67,91737.0,41.4511,41.6035,41.4511,41.5749,91737.0
2019-10-07 13:40:00,43.67,43.67,43.63,43.66,9989.0,41.5749,41.5749,41.5368,41.5654,9989.0
2019-10-07 13:50:00,43.66,43.71,43.65,43.7,7342.0,41.5654,41.613,41.5559,41.6035,7342.0
2019-10-07 14:00:00,43.7,43.71,43.6,43.6,23458.0,41.6035,41.613,41.5083,41.5083,23458.0
2019-10-07 14:10:00,43.59,43.59,43.53,43.54,14861.0,41.4987,41.4987,41.4416,41.4511,14861.0
2019-10-07 14:20:00,43.54,43.56,43.51,43.56,5632.0,41.4511,41.4702,41.4226,41.4702,5632.0
2019-10-07 14:30:00,43.56,43.56,43.47,43.5,13266.0,41.4702,41.4702,41.3845,41.4131,13266.0
2019-10-07 14:40:00,43.49,43.52,43.46,43.47,19859.0,41.4035,41.4321,41.375,41.3845,19859.0
2019-10-07 14:50:00,43.47,43.5,43.41,43.49,32977.0,41.3845,41.4131,41.3274,41.4035,32977.0
2019-10-07 15:00:00,43.5,43.51,43.47,43.51,19705.0,41.4131,41.4226,41.3845,41.4226,19705.0
2019-10-07 15:10:00,43.49,43.51,43.47,43.49,24195.0,41.4035,41.4226,41.3845,41.4035,24195.0
2019-10-07 15:20:00,43.48,43.54,43.46,43.52,33669.0,41.394,41.4511,41.375,41.4321,33669.0
2019-10-07 15:30:00,43.52,43.53,43.45,43.48,43812.0,41.4321,41.4416,41.3655,41.394,43812.0
2019-10-07 15:40:00,43.48,43.49,43.44,43.46,36305.0,41.394,41.4035,41.3559,41.375,36305.0
2019-10-07 15:50:00,43.45,43.49,43.4,43.43,141711.0,41.3655,41.4035,41.3179,41.3464,141711.0
2019-10-08 09:30:00,43.23,43.23,43.02,43.02,44335.0,41.156,41.156,40.9561,40.9561,44335.0
2019-10-08 09:40:00,43.01,43.13,42.97,43.08,72009.0,40.9466,41.0608,40.9085,41.0132,72009.0
2019-10-08 09:50:00,43.08,43.11,43.04,43.08,25275.0,41.0132,41.0418,40.9751,41.0132,25275.0
2019-10-08 10:00:00,43.05,43.13,43.04,43.11,57047.0,40.9846,41.0608,40.9751,41.0418,57047.0
2019-10-08 10:10:00,43.1,43.2,43.09,43.18,47128.0,41.0322,41.1274,41.0227,41.1084,47128.0
2019-10-08 10:20:00,43.18,43.2,43.11,43.12,24233.0,41.1084,41.1274,41.0418,41.0513,24233.0
2019-10-08 10:30:00,43.11,43.17,43.01,43.08,69343.0,41.0418,41.0989,40.9466,41.0132,69343.0
2019-10-08 10:40:00,43.09,43.12,43.07,43.09,15774.0,41.0227,41.0513,41.0037,41.0227,15774.0
2019-10-08 10:50:00,43.09,43.28,43.09,43.28,29338.0,41.0227,41.2036,41.0227,41.2036,29338.0
2019-10-08 11:00:00,43.28,43.3,43.24,43.28,19344.0,41.2036,41.2226,41.1655,41.2036,19344.0
2019-10-08 11:10:00,43.28,43.37,43.28,43.31,15645.0,41.2036,41.2893,41.2036,41.2322,15645.0
2019-10-08 11:20:00,43.31,43.31,43.23,43.25,32666.0,41.2322,41.2322,41.156,41.175,32666.0
2019-10-08 11:30:00,43.24,43.24,43.13,43.18,55530.0,41.1655,41.1655,41.0608,41.1084,55530.0
2019-10-08 11:40:00,43.17,43.18,43.12,43.15,39438.0,41.0989,41.1084,41.0513,41.0798,39438.0
2019-10-08 11:50:00,43.16,43.23,43.15,43.22,11357.0,41.0894,41.156,41.0798,41.1465,11357.0
2019-10-08 12:00:00,43.21,43.22,43.18,43.19,7928.0,41.137,41.1465,41.1084,41.1179,7928.0
2019-10-08 12:10:00,43.19,43.23,43.18,43.22,6499.0,41.1179,41.156,41.1084,41.1465,6499.0
2019-10-08 12:20:00,43.22,43.29,43.22,43.29,19263.0,41.1465,41.2131,41.1465,41.2131,19263.0
2019-10-08 12:30:00,43.29,43.3,43.27,43.28,8623.0,41.2131,41.2226,41.1941,41.2036,8623.0
2019-10-08 12:40:00,43.28,43.43,43.28,43.34,44640.0,41.2036,41.3464,41.2036,41.2607,44640.0
2019-10-08 12:50:00,43.34,43.35,43.28,43.29,16650.0,41.2607,41.2703,41.2036,41.2131,16650.0
2019-10-08 13:00:00,43.29,43.3,43.24,43.27,13242.0,41.2131,41.2226,41.1655,41.1941,13242.0
2019-10-08 13:10:00,43.26,43.32,43.24,43.31,9152.0,41.1846,41.2417,41.1655,41.2322,9152.0
2019-10-08 13:20:00,43.33,43.37,43.33,43.37,6133.0,41.2512,41.2893,41.2512,41.2893,6133.0
2019-10-08 13:30:00,43.38,43.39,43.32,43.35,5200.0,41.2988,41.3083,41.2417,41.2703,5200.0
2019-10-08 13:40:00,43.36,43.4,43.36,43.39,5772.0,41.2798,41.3179,41.2798,41.3083,5772.0
2019-10-08 13:50:00,43.41,43.42,43.34,43.34,14933.0,41.3274,41.3369,41.2607,41.2607,14933.0
2019-10-08 14:00:00,43.34,43.38,43.3,43.37,25438.0,41.2607,41.2988,41.2226,41.2893,25438.0
2019-10-08 14:10:00,43.37,43.38,43.36,43.36,11498.0,41.2893,41.2988,41.2798,41.2798,11498.0
2019-10-08 14:20:00,43.37,43.37,43.32,43.32,17437.0,41.2893,41.2893,41.2417,41.2417,17437.0
2019-10-08 14:30:00,43.32,43.5,43.31,43.45,48603.0,41.2417,41.4131,41.2322,41.3655,48603.0
2019-10-08 14:40:00,43.45,43.54,43.43,43.52,31567.0,41.3655,41.4511,41.3464,41.4321,31567.0
2019-10-08 14:50:00,43.53,43.53,43.22,43.27,73036.0,41.4416,41.4416,41.1465,41.1941,73036.0
2019-10-08 15:00:00,43.28,43.37,43.23,43.26,27022.0,41.2036,41.2893,41.156,41.1846,27022.0
2019-10-08 15:10:00,43.26,43.26,43.18,43.26,15328.0,41.1846,41.1846,41.1084,41.1846,15328.0
2019-10-08 15:20:00,43.26,43.29,43.22,43.25,28162.0,41.1846,41.2131,41.1465,41.175,28162.0
2019-10-08 15:30:00,43.25,43.27,43.1,43.11,31337.0,41.175,41.1941,41.0322,41.0418,31337.0
2019-10-08 15:40:00,43.11,43.13,43.07,43.08,46617.0,41.0418,41.0608,41.0037,41.0132,46617.0
2019-10-08 15:50:00,43.08,43.1,43.01,43.01,184855.0,41.0132,41.0322,40.9466,40.9466,184855.0
2019-10-09 09:30:00,43.28,43.35,43.21,43.25,71882.0,41.2036,41.2703,41.137,41.175,71882.0
2019-10-09 09:40:00,43.26,43.28,43.21,43.23,49902.0,41.1846,41.2036,41.137,41.156,49902.0
2019-10-09 09:50:00,43.24,43.24,43.12,43.16,57491.0,41.1655,41.1655,41.0513,41.0894,57491.0
2019-10-09 10:00:00,43.17,43.23,43.16,43.18,36373.0,41.0989,41.156,41.0894,41.1084,36373.0
2019-10-09 10:10:00,43.18,43.18,43.12,43.12,31681.0,41.1084,41.1084,41.0513,41.0513,31681.0
2019-10-09 10:20:00,43.13,43.13,43.07,43.11,39584.0,41.0608,41.0608,41.0037,41.0418,39584.0
2019-10-09 10:30:00,43.1,43.14,43.08,43.12,41080.0,41.0322,41.0703,41.0132,41.0513,41080.0
2019-10-09 10:40:00,43.13,43.18,43.12,43.15,21409.0,41.0608,41.1084,41.0513,41.0798,21409.0
2019-10-09 10:50:00,43.15,43.15,43.1,43.14,18951.0,41.0798,41.0798,41.0322,41.0703,18951.0
2019-10-09 11:00:00,43.16,43.16,43.01,43.04,27901.0,41.0894,41.0894,40.9466,40.9751,27901.0
2019-10-09 11:10:00,43.04,43.07,42.98,43.06,41084.0,40.9751,41.0037,40.918,40.9942,41084.0
2019-10-09 11:20:00,43.04,43.05,42.98,43.0,68392.0,40.9751,40.9846,40.918,40.937,68392.0
2019-10-09 11:30:00,43.0,43.09,43.0,43.09,11772.0,40.937,41.0227,40.937,41.0227,11772.0
2019-10-09 11:40:00,43.08,43.16,43.07,43.15,6871.0,41.0132,41.0894,41.0037,41.0798,6871.0
2019-10-09 11:50:00,43.13,43.15,43.1,43.12,5790.0,41.0608,41.0798,41.0322,41.0513,5790.0
2019-10-09 12:00:00,43.12,43.16,43.12,43.15,6892.0,41.0513,41.0894,41.0513,41.0798,6892.0
2019-10-09 12:10:00,43.15,43.18,43.14,43.17,42193.0,41.0798,41.1084,41.0703,41.0989,42193.0
2019-10-09 12:20:00,43.18,43.2,43.18,43.2,17512.0,41.1084,41.1274,41.1084,41.1274,17512.0
2019-10-09 12:30:00,43.2,43.21,43.18,43.19,5504.0,41.1274,41.137,41.1084,41.1179,5504.0
2019-10-09 12:40:00,43.17,43.18,43.15,43.18,4536.0,41.0989,41.1084,41.0798,41.1084,4536.0
2019-10-09 12:50:00,43.17,43.18,43.14,43.18,3384.0,41.0989,41.1084,41.0703,41.1084,3384.0
2019-10-09 13:00:00,43.19,43.26,43.18,43.19,16886.0,41.1179,41.1846,41.1084,41.1179,16886.0
2019-10-09 13:10:00,43.18,43.22,43.18,43.18,13477.0,41.1084,41.1465,41.1084,41.1084,13477.0
2019-10-09 13:20:00,43.18,43.2,43.18,43.2,3748.0,41.1084,41.1274,41.1084,41.1274,3748.0
2019-10-09 13:30:00,43.22,43.25,43.22,43.24,9900.0,41.1465,41.175,41.1465,41.1655,9900.0
2019-10-09 13:40:00,43.23,43.26,43.22,43.25,9967.0,41.156,41.1846,41.1465,41.175,9967.0
2019-10-09 13:50:00,43.26,43.28,43.25,43.26,6484.0,41.1846,41.2036,41.175,41.1846,6484.0
2019-10-09 14:00:00,43.27,43.28,43.23,43.25,2371.0,41.1941,41.2036,41.156,41.175,2371.0
2019-10-09 14:10:00,43.26,43.26,43.23,43.25,6035.0,41.1846,41.1846,41.156,41.175,6035.0
2019-10-09 14:20:00,43.25,43.27,43.24,43.24,2200.0,41.175,41.1941,41.1655,41.1655,2200.0
2019-10-09 14:30:00,43.25,43.27,43.25,43.27,3607.0,41.175,41.1941,41.175,41.1941,3607.0
2019-10-09 14:40:00,43.27,43.28,43.21,43.21,10473.0,41.1941,41.2036,41.137,41.137,10473.0
2019-10-09 14:50:00,43.22,43.29,43.22,43.27,21675.0,41.1465,41.2131,41.1465,41.1941,21675.0
2019-10-09 15:00:00,43.27,43.3,43.27,43.29,7682.0,41.1941,41.2226,41.1941,41.2131,7682.0
2019-10-09 15:10:00,43.29,43.3,43.25,43.3,4668.0,41.2131,41.2226,41.175,41.2226,4668.0
2019-10-09 15:20:00,43.29,43.31,43.28,43.3,7233.0,41.2131,41.2322,41.2036,41.2226,7233.0
2019-10-09 15:30:00,43.31,43.32,43.29,43.32,10856.0,41.2322,41.2417,41.2131,41.2417,10856.0
2019-10-09 15:40:00,43.32,43.32,43.17,43.21,121561.0,41.2417,41.2417,41.0989,41.137,121561.0
2019-10-09 15:50:00,43.21,43.25,43.14,43.17,81863.0,41.137,41.175,41.0703,41.0989,81863.0
2019-10-10 09:30:00,43.23,43.36,43.04,43.23,176578.0,41.156,41.2798,40.9751,41.156,176578.0
2019-10-10 09:40:00,43.22,43.3,43.19,43.29,37149.0,41.1465,41.2226,41.1179,41.2131,37149.0
2019-10-10 09:50:00,43.29,43.44,43.27,43.43,64079.0,41.2131,41.3559,41.1941,41.3464,64079.0
2019-10-10 10:00:00,43.44,43.44,43.34,43.36,16910.0,41.3559,41.3559,41.2607,41.2798,16910.0
2019-10-10 10:10:00,43.34,43.36,43.29,43.33,16082.0,41.2607,41.2798,41.2131,41.2512,16082.0
2019-10-10 10:20:00,43.33,43.35,43.29,43.32,21095.0,41.2512,41.2703,41.2131,41.2417,21095.0
2019-10-10 10:30:00,43.33,43.34,43.29,43.3,17868.0,41.2512,41.2607,41.2131,41.2226,17868.0
2019-10-10 10:40:00,43.31,43.32,43.29,43.29,24960.0,41.2322,41.2417,41.2131,41.2131,24960.0
2019-10-10 10:50:00,43.3,43.41,43.3,43.41,26930.0,41.2226,41.3274,41.2226,41.3274,26930.0
2019-10-10 11:00:00,43.41,43.43,43.39,43.41,16847.0,41.3274,41.3464,41.3083,41.3274,16847.0
2019-10-10 11:10:00,43.41,43.46,43.41,43.44,16003.0,41.3274,41.375,41.3274,41.3559,16003.0
2019-10-10 11:20:00,43.44,43.44,43.4,43.4,14365.0,41.3559,41.3559,41.3179,41.3179,14365.0
2019-10-10 11:30:00,43.4,43.43,43.39,43.41,11337.0,41.3179,41.3464,41.3083,41.3274,11337.0
2019-10-10 11:40:00,43.4,43.4,43.37,43.39,14011.0,41.3179,41.3179,41.2893,41.3083,14011.0
2019-10-10 11:50:00,43.38,43.39,43.31,43.31,145218.0,41.2988,41.3083,41.2322,41.2322,145218.0
2019-10-10 12:00:00,43.3,43.33,43.29,43.3,39904.0,41.2226,41.2512,41.2131,41.2226,39904.0
2019-10-10 12:10:00,43.28,43.34,43.28,43.31,19322.0,41.2036,41.2607,41.2036,41.2322,19322.0
2019-10-10 12:20:00,43.3,43.31,43.26,43.26,37485.0,41.2226,41.2322,41.1846,41.1846,37485.0
2019-10-10 12:30:00,43.27,43.28,43.2,43.22,41753.0,41.1941,41.2036,41.1274,41.1465,41753.0
2019-10-10 12:40:00,43.22,43.24,43.22,43.23,10360.0,41.1465,41.1655,41.1465,41.156,10360.0
2019-10-10 12:50:00,43.23,43.26,43.21,43.26,22637.0,41.156,41.1846,41.137,41.1846,22637.0
2019-10-10 13:00:00,43.26,43.29,43.25,43.29,21532.0,41.1846,41.2131,41.175,41.2131,21532.0
2019-10-10 13:10:00,43.29,43.3,43.26,43.26,14089.0,41.2131,41.2226,41.1846,41.1846,14089.0
2019-10-10 13:20:00,43.27,43.33,43.27,43.3,34722.0,41.1941,41.2512,41.1941,41.2226,34722.0
2019-10-10 13:30:00,43.3,43.3,43.24,43.27,39087.0,41.2226,41.2226,41.1655,41.1941,39087.0
2019-10-10 13:40:00,43.28,43.32,43.28,43.31,31742.0,41.2036,41.2417,41.2036,41.2322,31742.0
2019-10-10 13:50:00,43.31,43.39,43.31,43.34,43435.0,41.2322,41.3083,41.2322,41.2607,43435.0
2019-10-10 14:00:00,43.35,43.39,43.15,43.22,81549.0,41.2703,41.3083,41.0798,41.1465,81549.0
2019-10-10 14:10:00,43.22,43.35,43.21,43.33,16979.0,41.1465,41.2703,41.137,41.2512,16979.0
2019-10-10 14:20:00,43.33,43.35,43.29,43.32,13702.0,41.2512,41.2703,41.2131,41.2417,13702.0
2019-10-10 14:30:00,43.32,43.36,43.31,43.33,13812.0,41.2417,41.2798,41.2322,41.2512,13812.0
2019-10-10 14:40:00,43.32,43.32,43.27,43.28,8175.0,41.2417,41.2417,41.1941,41.2036,8175.0
2019-10-10 14:50:00,43.29,43.3,43.25,43.3,10586.0,41.2131,41.2226,41.175,41.2226,10586.0
2019-10-10 15:00:00,43.3,43.33,43.29,43.31,10748.0,41.2226,41.2512,41.2131,41.2322,10748.0
2019-10-10 15:10:00,43.31,43.36,43.3,43.36,19901.0,41.2322,41.2798,41.2226,41.2798,19901.0
2019-10-10 15:20:00,43.37,43.39,43.33,43.38,28314.0,41.2893,41.3083,41.2512,41.2988,28314.0
2019-10-10 15:30:00,43.39,43.39,43.35,43.35,11280.0,41.3083,41.3083,41.2703,41.2703,11280.0
2019-10-10 15:40:00,43.35,43.37,43.33,43.35,19497.0,41.2703,41.2893,41.2512,41.2703,19497.0
2019-10-10 15:50:00,43.35,43.38,43.32,43.35,79861.0,41.2703,41.2988,41.2417,41.2703,79861.0
2019-10-11 09:30:00,43.88,44.05,43.84,43.98,150763.0,41.7748,41.9367,41.7367,41.87,150763.0
2019-10-11 09:40:00,43.99,44.2,43.96,44.15,113857.0,41.8795,42.0795,41.851,42.0319,113857.0
2019-10-11 09:50:00,44.16,44.18,44.02,44.12,131890.0,42.0414,42.0604,41.9081,42.0033,131890.0
2019-10-11 10:00:00,44.13,44.23,44.13,44.22,63651.0,42.0128,42.108,42.0128,42.0985,63651.0
2019-10-11 10:10:00,44.22,44.26,44.19,44.25,64098.0,42.0985,42.1366,42.07,42.1271,64098.0
2019-10-11 10:20:00,44.24,44.27,44.21,44.23,28134.0,42.1176,42.1461,42.089,42.108,28134.0
2019-10-11 10:30:00,44.24,44.31,44.24,44.29,60853.0,42.1176,42.1842,42.1176,42.1652,60853.0
2019-10-11 10:40:00,44.29,44.31,44.27,44.29,27831.0,42.1652,42.1842,42.1461,42.1652,27831.0
2019-10-11 10:50:00,44.28,44.3,44.24,44.26,22304.0,42.1556,42.1747,42.1176,42.1366,22304.0
2019-10-11 11:00:00,44.26,44.41,44.26,44.4,322475.0,42.1366,42.2794,42.1366,42.2699,322475.0
2019-10-11 11:10:00,44.4,44.43,44.37,44.4,121059.0,42.2699,42.2984,42.2413,42.2699,121059.0
2019-10-11 11:20:00,44.41,44.44,44.39,44.41,78435.0,42.2794,42.308,42.2604,42.2794,78435.0
2019-10-11 11:30:00,44.42,44.46,44.41,44.44,44781.0,42.2889,42.327,42.2794,42.308,44781.0
2019-10-11 11:40:00,44.43,44.45,44.27,44.3,124287.0,42.2984,42.3175,42.1461,42.1747,124287.0
2019-10-11 11:50:00,44.29,44.3,44.2,44.24,61155.0,42.1652,42.1747,42.0795,42.1176,61155.0
2019-10-11 12:00:00,44.25,44.26,44.17,44.21,51262.0,42.1271,42.1366,42.0509,42.089,51262.0
2019-10-11 12:10:00,44.2,44.25,44.19,44.2,14339.0,42.0795,42.1271,42.07,42.0795,14339.0
2019-10-11 12:20:00,44.21,44.26,44.2,44.26,28102.0,42.089,42.1366,42.0795,42.1366,28102.0
2019-10-11 12:30:00,44.26,44.26,44.06,44.2,65521.0,42.1366,42.1366,41.9462,42.0795,65521.0
2019-10-11 12:40:00,44.19,44.23,44.17,44.22,16514.0,42.07,42.108,42.0509,42.0985,16514.0
2019-10-11 12:50:00,44.22,44.27,44.21,44.23,47559.0,42.0985,42.1461,42.089,42.108,47559.0
2019-10-11 13:00:00,44.23,44.26,44.21,44.22,31965.0,42.108,42.1366,42.089,42.0985,31965.0
2019-10-11 13:10:00,44.23,44.23,44.19,44.2,21880.0,42.108,42.108,42.07,42.0795,21880.0
2019-10-11 13:20:00,44.21,44.32,44.19,44.23,46981.0,42.089,42.1937,42.07,42.108,46981.0
2019-10-11 13:30:00,44.23,44.31,44.2,44.29,13373.0,42.108,42.1842,42.0795,42.1652,13373.0
2019-10-11 13:40:00,44.29,44.33,44.28,44.33,16111.0,42.1652,42.2032,42.1556,42.2032,16111.0
2019-10-11 13:50:00,44.31,44.33,44.27,44.33,13542.0,42.1842,42.2032,42.1461,42.2032,13542.0
2019-10-11 14:00:00,44.33,44.33,44.29,44.29,12731.0,42.2032,42.2032,42.1652,42.1652,12731.0
2019-10-11 14:10:00,44.29,44.29,44.25,44.27,25811.0,42.1652,42.1652,42.1271,42.1461,25811.0
2019-10-11 14:20:00,44.26,44.3,44.25,44.27,24930.0,42.1366,42.1747,42.1271,42.1461,24930.0
2019-10-11 14:30:00,44.27,44.29,44.25,44.27,7949.0,42.1461,42.1652,42.1271,42.1461,7949.0
2019-10-11 14:40:00,44.28,44.29,44.26,44.26,9953.0,42.1556,42.1652,42.1366,42.1366,9953.0
2019-10-11 14:50:00,44.26,44.29,44.26,44.27,10569.0,42.1366,42.1652,42.1366,42.1461,10569.0
2019-10-11 15:00:00,44.26,44.28,44.24,44.27,7826.0,42.1366,42.1556,42.1176,42.1461,7826.0
2019-10-11 15:10:00,44.26,44.3,44.26,44.29,24338.0,42.1366,42.1747,42.1366,42.1652,24338.0
2019-10-11 15:20:00,44.29,44.31,44.28,44.28,28480.0,42.1652,42.1842,42.1556,42.1556,28480.0
2019-10-11 15:30:00,44.28,44.33,44.21,44.32,110169.0,42.1556,42.2032,42.089,42.1937,110169.0
2019-10-11 15:40:00,44.32,44.33,44.05,44.09,229173.0,42.1937,42.2032,41.9367,41.9747,229173.0
2019-10-11 15:50:00,44.08,44.13,43.96,43.97,228841.0,41.9652,42.0128,41.851,41.8605,228841.0
2019-10-14 09:30:00,43.87,43.94,43.79,43.88,21870.0,41.7653,41.8319,41.6891,41.7748,21870.0
2019-10-14 09:40:00,43.87,43.95,43.87,43.92,61767.0,41.7653,41.8415,41.7653,41.8129,61767.0
2019-10-14 09:50:00,43.92,43.95,43.88,43.9,14779.0,41.8129,41.8415,41.7748,41.7939,14779.0
2019-10-14 10:00:00,43.9,43.91,43.84,43.89,29976.0,41.7939,41.8034,41.7367,41.7843,29976.0
2019-10-14 10:10:00,43.89,43.92,43.87,43.89,54496.0,41.7843,41.8129,41.7653,41.7843,54496.0
2019-10-14 10:20:00,43.89,43.91,43.86,43.88,18922.0,41.7843,41.8034,41.7558,41.7748,18922.0
2019-10-14 10:30:00,43.89,43.94,43.88,43.94,15526.0,41.7843,41.8319,41.7748,41.8319,15526.0
2019-10-14 10:40:00,43.93,43.98,43.91,43.97,15349.0,41.8224,41.87,41.8034,41.8605,15349.0
2019-10-14 10:50:00,43.99,44.02,43.96,44.02,21305.0,41.8795,41.9081,41.851,41.9081,21305.0
2019-10-14 11:00:00,44.02,44.03,43.95,43.98,10237.0,41.9081,41.9176,41.8415,41.87,10237.0
2019-10-14 11:10:00,43.98,44.0,43.95,43.96,21902.0,41.87,41.8891,41.8415,41.851,21902.0
2019-10-14 11:20:00,43.96,44.0,43.93,44.0,9377.0,41.851,41.8891,41.8224,41.8891,9377.0
2019-10-14 11:30:00,44.0,44.04,44.0,44.04,12791.0,41.8891,41.9271,41.8891,41.9271,12791.0
2019-10-14 11:40:00,44.04,44.05,44.03,44.04,10788.0,41.9271,41.9367,41.9176,41.9271,10788.0
2019-10-14 11:50:00,44.05,44.05,44.03,44.04,14472.0,41.9367,41.9367,41.9176,41.9271,14472.0
2019-10-14 12:00:00,44.03,44.04,44.02,44.03,8185.0,41.9176,41.9271,41.9081,41.9176,8185.0
2019-10-14 12:10:00,44.03,44.08,44.02,44.07,11656.0,41.9176,41.9652,41.9081,41.9557,11656.0
2019-10-14 12:20:00,44.07,44.07,44.02,44.02,10985.0,41.9557,41.9557,41.9081,41.9081,10985.0
2019-10-14 12:30:00,44.02,44.03,44.01,44.02,10706.0,41.9081,41.9176,41.8986,41.9081,10706.0
2019-10-14 12:40:00,44.01,44.02,44.0,44.01,8793.0,41.8986,41.9081,41.8891,41.8986,8793.0
2019-10-14 12:50:00,44.01,44.01,43.97,43.98,19513.0,41.8986,41.8986,41.8605,41.87,19513.0
2019-10-14 13:00:00,43.97,43.99,43.96,43.99,15569.0,41.8605,41.8795,41.851,41.8795,15569.0
2019-10-14 13:10:00,43.98,44.0,43.97,43.98,6138.0,41.87,41.8891,41.8605,41.87,6138.0
2019-10-14 13:20:00,43.99,44.0,43.98,44.0,11419.0,41.8795,41.8891,41.87,41.8891,11419.0
2019-10-14 13:30:00,43.99,43.99,43.95,43.95,12702.0,41.8795,41.8795,41.8415,41.8415,12702.0
2019-10-14 13:40:00,43.96,43.99,43.95,43.99,10126.0,41.851,41.8795,41.8415,41.8795,10126.0
2019-10-14 13:50:00,43.99,44.0,43.97,43.98,11014.0,41.8795,41.8891,41.8605,41.87,11014.0
2019-10-14 14:00:00,43.99,44.01,43.98,43.99,7627.0,41.8795,41.8986,41.87,41.8795,7627.0
2019-10-14 14:10:00,43.99,44.03,43.99,44.03,10664.0,41.8795,41.9176,41.8795,41.9176,10664.0
2019-10-14 14:20:00,44.02,44.02,44.01,44.01,20353.0,41.9081,41.9081,41.8986,41.8986,20353.0
2019-10-14 14:30:00,44.02,44.04,44.02,44.03,19039.0,41.9081,41.9271,41.9081,41.9176,19039.0
2019-10-14 14:40:00,44.03,44.03,44.01,44.02,36694.0,41.9176,41.9176,41.8986,41.9081,36694.0
2019-10-14 14:50:00,44.03,44.03,44.02,44.03,18355.0,41.9176,41.9176,41.9081,41.9176,18355.0
2019-10-14 15:00:00,44.03,44.03,44.0,44.01,22694.0,41.9176,41.9176,41.8891,41.8986,22694.0
2019-10-14 15:10:00,44.0,44.02,43.99,44.02,20303.0,41.8891,41.9081,41.8795,41.9081,20303.0
2019-10-14 15:20:00,44.01,44.05,44.01,44.04,25015.0,41.8986,41.9367,41.8986,41.9271,25015.0
2019-10-14 15:30:00,44.03,44.04,43.98,43.99,49657.0,41.9176,41.9271,41.87,41.8795,49657.0
2019-10-14 15:40:00,43.99,43.99,43.95,43.98,46446.0,41.8795,41.8795,41.8415,41.87,46446.0
2019-10-14 15:50:00,43.98,44.0,43.95,43.95,171781.0,41.87,41.8891,41.8415,41.8415,171781.0
2019-10-15 09:30:00,44.18,44.26,44.1,44.18,64866.0,42.0604,42.1366,41.9843,42.0604,64866.0
2019-10-15 09:40:00,44.18,44.25,44.17,44.24,260823.0,42.0604,42.1271,42.0509,42.1176,260823.0
2019-10-15 09:50:00,44.24,44.24,44.2,44.23,48709.0,42.1176,42.1176,42.0795,42.108,48709.0
2019-10-15 10:00:00,44.22,44.27,44.22,44.27,32222.0,42.0985,42.1461,42.0985,42.1461,32222.0
2019-10-15 10:10:00,44.28,44.37,44.28,44.34,172984.0,42.1556,42.2413,42.1556,42.2128,172984.0
2019-10-15 10:20:00,44.33,44.38,44.3,44.35,119676.0,42.2032,42.2508,42.1747,42.2223,119676.0
2019-10-15 10:30:00,44.35,44.42,44.33,44.41,24837.0,42.2223,42.2889,42.2032,42.2794,24837.0
2019-10-15 10:40:00,44.43,44.47,44.38,44.38,29419.0,42.2984,42.3365,42.2508,42.2508,29419.0
2019-10-15 10:50:00,44.38,44.41,44.38,44.4,16069.0,42.2508,42.2794,42.2508,42.2699,16069.0
2019-10-15 11:00:00,44.4,44.44,44.39,44.43,31451.0,42.2699,42.308,42.2604,42.2984,31451.0
2019-10-15 11:10:00,44.42,44.42,44.39,44.41,47093.0,42.2889,42.2889,42.2604,42.2794,47093.0
2019-10-15 11:20:00,44.41,44.45,44.4,44.45,12644.0,42.2794,42.3175,42.2699,42.3175,12644.0
2019-10-15 11:30:00,44.44,44.45,44.4,44.41,23667.0,42.308,42.3175,42.2699,42.2794,23667.0
2019-10-15 11:40:00,44.42,44.47,44.42,44.47,10768.0,42.2889,42.3365,42.2889,42.3365,10768.0
2019-10-15 11:50:00,44.47,44.49,44.45,44.46,33275.0,42.3365,42.3556,42.3175,42.327,33275.0
2019-10-15 12:00:00,44.46,44.48,44.44,44.47,63447.0,42.327,42.346,42.308,42.3365,63447.0
2019-10-15 12:10:00,44.48,44.49,44.44,44.45,15348.0,42.346,42.3556,42.308,42.3175,15348.0
2019-10-15 12:20:00,44.45,44.47,44.44,44.45,18922.0,42.3175,42.3365,42.308,42.3175,18922.0
2019-10-15 12:30:00,44.46,44.47,44.45,44.47,25732.0,42.327,42.3365,42.3175,42.3365,25732.0
2019-10-15 12:40:00,44.46,44.48,44.45,44.46,30990.0,42.327,42.346,42.3175,42.327,30990.0
2019-10-15 12:50:00,44.46,44.54,44.45,44.53,100662.0,42.327,42.4032,42.3175,42.3936,100662.0
2019-10-15 13:00:00,44.53,44.53,44.49,44.51,30271.0,42.3936,42.3936,42.3556,42.3746,30271.0
2019-10-15 13:10:00,44.51,44.54,44.51,44.52,70420.0,42.3746,42.4032,42.3746,42.3841,70420.0
2019-10-15 13:20:00,44.51,44.51,44.47,44.49,249938.0,42.3746,42.3746,42.3365,42.3556,249938.0
2019-10-15 13:30:00,44.5,44.51,44.48,44.5,20196.0,42.3651,42.3746,42.346,42.3651,20196.0
2019-10-15 13:40:00,44.51,44.53,44.49,44.52,23938.0,42.3746,42.3936,42.3556,42.3841,23938.0
2019-10-15 13:50:00,44.52,44.55,44.51,44.53,46737.0,42.3841,42.4127,42.3746,42.3936,46737.0
2019-10-15 14:00:00,44.53,44.54,44.51,44.53,121961.0,42.3936,42.4032,42.3746,42.3936,121961.0
2019-10-15 14:10:00,44.53,44.55,44.51,44.55,17703.0,42.3936,42.4127,42.3746,42.4127,17703.0
2019-10-15 14:20:00,44.54,44.56,44.52,44.54,52106.0,42.4032,42.4222,42.3841,42.4032,52106.0
2019-10-15 14:30:00,44.53,44.54,44.49,44.5,36475.0,42.3936,42.4032,42.3556,42.3651,36475.0
2019-10-15 14:40:00,44.5,44.52,44.47,44.48,60598.0,42.3651,42.3841,42.3365,42.346,60598.0
2019-10-15 14:50:00,44.48,44.49,44.44,44.47,67930.0,42.346,42.3556,42.308,42.3365,67930.0
2019-10-15 15:00:00,44.47,44.47,44.42,44.42,42882.0,42.3365,42.3365,42.2889,42.2889,42882.0
2019-10-15 15:10:00,44.42,44.42,44.38,44.4,67749.0,42.2889,42.2889,42.2508,42.2699,67749.0
2019-10-15 15:20:00,44.4,44.45,44.39,44.45,59905.0,42.2699,42.3175,42.2604,42.3175,59905.0
2019-10-15 15:30:00,44.44,44.47,44.43,44.46,71657.0,42.308,42.3365,42.2984,42.327,71657.0
2019-10-15 15:40:00,44.45,44.46,44.43,44.45,198299.0,42.3175,42.327,42.2984,42.3175,198299.0
2019-10-15 15:50:00,44.45,44.5,44.44,44.46,317670.0,42.3175,42.3651,42.308,42.327,317670.0
2019-10-16 09:30:00,44.48,44.53,44.37,44.48,71947.0,42.346,42.3936,42.2413,42.346,71947.0
2019-10-16 09:40:00,44.46,44.6,44.46,44.59,51859.0,42.327,42.4603,42.327,42.4508,51859.0
2019-10-16 09:50:00,44.58,44.59,44.54,44.55,27059.0,42.4412,42.4508,42.4032,42.4127,27059.0
2019-10-16 10:00:00,44.54,44.67,44.53,44.66,49070.0,42.4032,42.5269,42.3936,42.5174,49070.0
2019-10-16 10:10:00,44.66,44.75,44.65,44.73,56905.0,42.5174,42.6031,42.5079,42.584,56905.0
2019-10-16 10:20:00,44.74,44.78,44.72,44.78,52617.0,42.5936,42.6316,42.5745,42.6316,52617.0
2019-10-16 10:30:00,44.78,44.81,44.75,44.76,60415.0,42.6316,42.6602,42.6031,42.6126,60415.0
2019-10-16 10:40:00,44.77,44.8,44.76,44.78,28066.0,42.6221,42.6507,42.6126,42.6316,28066.0
2019-10-16 10:50:00,44.78,44.81,44.77,44.81,85629.0,42.6316,42.6602,42.6221,42.6602,85629.0
2019-10-16 11:00:00,44.8,44.86,44.79,44.83,31664.0,42.6507,42.7078,42.6412,42.6792,31664.0
2019-10-16 11:10:00,44.83,44.87,44.8,44.81,128512.0,42.6792,42.7173,42.6507,42.6602,128512.0
2019-10-16 11:20:00,44.81,44.83,44.78,44.79,12986.0,42.6602,42.6792,42.6316,42.6412,12986.0
2019-10-16 11:30:00,44.79,44.8,44.74,44.77,67877.0,42.6412,42.6507,42.5936,42.6221,67877.0
2019-10-16 11:40:00,44.76,44.8,44.76,44.8,7891.0,42.6126,42.6507,42.6126,42.6507,7891.0
2019-10-16 11:50:00,44.8,44.8,44.77,44.78,17261.0,42.6507,42.6507,42.6221,42.6316,17261.0
2019-10-16 12:00:00,44.78,44.83,44.78,44.82,12380.0,42.6316,42.6792,42.6316,42.6697,12380.0
2019-10-16 12:10:00,44.82,44.83,44.81,44.83,7093.0,42.6697,42.6792,42.6602,42.6792,7093.0
2019-10-16 12:20:00,44.83,44.83,44.81,44.83,13280.0,42.6792,42.6792,42.6602,42.6792,13280.0
2019-10-16 12:30:00,44.84,44.86,44.82,44.86,19971.0,42.6888,42.7078,42.6697,42.7078,19971.0
2019-10-16 12:40:00,44.85,44.88,44.83,44.85,24498.0,42.6983,42.7268,42.6792,42.6983,24498.0
2019-10-16 12:50:00,44.85,44.87,44.84,44.86,17826.0,42.6983,42.7173,42.6888,42.7078,17826.0
2019-10-16 13:00:00,44.85,44.87,44.83,44.84,102817.0,42.6983,42.7173,42.6792,42.6888,102817.0
2019-10-16 13:10:00,44.84,44.84,44.81,44.82,62642.0,42.6888,42.6888,42.6602,42.6697,62642.0
2019-10-16 13:20:00,44.82,44.83,44.78,44.79,85130.0,42.6697,42.6792,42.6316,42.6412,85130.0
2019-10-16 13:30:00,44.79,44.82,44.78,44.8,89708.0,42.6412,42.6697,42.6316,42.6507,89708.0
2019-10-16 13:40:00,44.79,44.83,44.77,44.83,97808.0,42.6412,42.6792,42.6221,42.6792,97808.0
2019-10-16 13:50:00,44.83,44.83,44.79,44.8,63989.0,42.6792,42.6792,42.6412,42.6507,63989.0
2019-10-16 14:00:00,44.8,44.83,44.8,44.83,24431.0,42.6507,42.6792,42.6507,42.6792,24431.0
2019-10-16 14:10:00,44.83,44.86,44.83,44.84,30266.0,42.6792,42.7078,42.6792,42.6888,30266.0
2019-10-16 14:20:00,44.84,44.84,44.79,44.8,52994.0,42.6888,42.6888,42.6412,42.6507,52994.0
2019-10-16 14:30:00,44.8,44.84,44.79,44.83,23421.0,42.6507,42.6888,42.6412,42.6792,23421.0
2019-10-16 14:40:00,44.84,44.84,44.82,44.82,43000.0,42.6888,42.6888,42.6697,42.6697,43000.0
2019-10-16 14:50:00,44.83,44.85,44.82,44.84,81219.0,42.6792,42.6983,42.6697,42.6888,81219.0
2019-10-16 15:00:00,44.84,44.84,44.81,44.82,39294.0,42.6888,42.6888,42.6602,42.6697,39294.0
2019-10-16 15:10:00,44.82,44.84,44.81,44.83,101147.0,42.6697,42.6888,42.6602,42.6792,101147.0
2019-10-16 15:20:00,44.83,44.84,44.8,44.82,175110.0,42.6792,42.6888,42.6507,42.6697,175110.0
2019-10-16 15:30:00,44.82,44.85,44.81,44.82,136086.0,42.6697,42.6983,42.6602,42.6697,136086.0
2019-10-16 15:40:00,44.82,44.86,44.82,44.83,113426.0,42.6697,42.7078,42.6697,42.6792,113426.0
2019-10-16 15:50:00,44.83,44.86,44.83,44.85,180238.0,42.6792,42.7078,42.6792,42.6983,180238.0
2019-10-17 09:30:00,45.0,45.26,45.0,45.22,81166.0,42.8411,43.0886,42.8411,43.0505,81166.0
2019-10-17 09:40:00,45.23,45.3,45.2,45.29,59023.0,43.0601,43.1267,43.0315,43.1172,59023.0
2019-10-17 09:50:00,45.3,45.32,45.2,45.26,102524.0,43.1267,43.1457,43.0315,43.0886,102524.0
2019-10-17 10:00:00,45.26,45.3,45.19,45.29,42152.0,43.0886,43.1267,43.022,43.1172,42152.0
2019-10-17 10:10:00,45.3,45.38,45.3,45.37,23247.0,43.1267,43.2029,43.1267,43.1933,23247.0
2019-10-17 10:20:00,45.37,45.4,45.26,45.28,24352.0,43.1933,43.2219,43.0886,43.1077,24352.0
2019-10-17 10:30:00,45.28,45.28,45.22,45.26,62613.0,43.1077,43.1077,43.0505,43.0886,62613.0
2019-10-17 10:40:00,45.26,45.28,45.19,45.19,34216.0,43.0886,43.1077,43.022,43.022,34216.0
2019-10-17 10:50:00,45.18,45.21,45.16,45.18,21942.0,43.0125,43.041,42.9934,43.0125,21942.0
2019-10-17 11:00:00,45.19,45.2,45.08,45.18,49135.0,43.022,43.0315,42.9173,43.0125,49135.0
2019-10-17 11:10:00,45.18,45.22,45.18,45.21,74295.0,43.0125,43.0505,43.0125,43.041,74295.0
2019-10-17 11:20:00,45.21,45.22,45.18,45.2,55482.0,43.041,43.0505,43.0125,43.0315,55482.0
2019-10-17 11:30:00,45.19,45.19,45.15,45.16,24018.0,43.022,43.022,42.9839,42.9934,24018.0
2019-10-17 11:40:00,45.16,45.19,45.15,45.19,31754.0,42.9934,43.022,42.9839,43.022,31754.0
2019-10-17 11:50:00,45.18,45.18,45.11,45.14,55280.0,43.0125,43.0125,42.9458,42.9744,55280.0
2019-10-17 12:00:00,45.15,45.17,45.11,45.17,12092.0,42.9839,43.0029,42.9458,43.0029,12092.0
2019-10-17 12:10:00,45.16,45.16,45.11,45.11,15400.0,42.9934,42.9934,42.9458,42.9458,15400.0
2019-10-17 12:20:00,45.12,45.17,45.12,45.15,25538.0,42.9553,43.0029,42.9553,42.9839,25538.0
2019-10-17 12:30:00,45.16,45.18,45.16,45.17,21238.0,42.9934,43.0125,42.9934,43.0029,21238.0
2019-10-17 12:40:00,45.17,45.2,45.17,45.19,17382.0,43.0029,43.0315,43.0029,43.022,17382.0
2019-10-17 12:50:00,45.2,45.24,45.2,45.23,16448.0,43.0315,43.0696,43.0315,43.0601,16448.0
2019-10-17 13:00:00,45.23,45.24,45.22,45.22,18095.0,43.0601,43.0696,43.0505,43.0505,18095.0
2019-10-17 13:10:00,45.22,45.28,45.22,45.26,17026.0,43.0505,43.1077,43.0505,43.0886,17026.0
2019-10-17 13:20:00,45.26,45.26,45.22,45.26,33223.0,43.0886,43.0886,43.0505,43.0886,33223.0
2019-10-17 13:30:00,45.27,45.34,45.26,45.33,20892.0,43.0981,43.1648,43.0886,43.1553,20892.0
2019-10-17 13:40:00,45.33,45.36,45.32,45.36,31348.0,43.1553,43.1838,43.1457,43.1838,31348.0
2019-10-17 13:50:00,45.35,45.37,45.34,45.36,25281.0,43.1743,43.1933,43.1648,43.1838,25281.0
2019-10-17 14:00:00,45.36,45.36,45.3,45.31,31520.0,43.1838,43.1838,43.1267,43.1362,31520.0
2019-10-17 14:10:00,45.32,45.33,45.3,45.3,27613.0,43.1457,43.1553,43.1267,43.1267,27613.0
2019-10-17 14:20:00,45.3,45.32,45.29,45.29,25894.0,43.1267,43.1457,43.1172,43.1172,25894.0
2019-10-17 14:30:00,45.29,45.3,45.27,45.27,34972.0,43.1172,43.1267,43.0981,43.0981,34972.0
2019-10-17 14:40:00,45.27,45.28,45.25,45.27,76421.0,43.0981,43.1077,43.0791,43.0981,76421.0
2019-10-17 14:50:00,45.27,45.3,45.25,45.27,42177.0,43.0981,43.1267,43.0791,43.0981,42177.0
2019-10-17 15:00:00,45.26,45.31,45.26,45.26,70831.0,43.0886,43.1362,43.0886,43.0886,70831.0
2019-10-17 15:10:00,45.25,45.28,45.23,45.24,51703.0,43.0791,43.1077,43.0601,43.0696,51703.0
2019-10-17 15:20:00,45.25,45.26,45.23,45.25,81989.0,43.0791,43.0886,43.0601,43.0791,81989.0
2019-10-17 15:30:00,45.25,45.28,45.25,45.26,114399.0,43.0791,43.1077,43.0791,43.0886,114399.0
2019-10-17 15:40:00,45.26,45.28,45.24,45.25,157915.0,43.0886,43.1077,43.0696,43.0791,157915.0
2019-10-17 15:50:00,45.24,45.3,45.23,45.26,230533.0,43.0696,43.1267,43.0601,43.0886,230533.0
2019-10-18 09:30:00,45.1,45.23,45.03,45.21,258224.0,42.9363,43.0601,42.8697,43.041,258224.0
2019-10-18 09:40:00,45.21,45.27,45.17,45.25,87705.0,43.041,43.0981,43.0029,43.0791,87705.0
2019-10-18 09:50:00,45.25,45.3,45.21,45.3,40972.0,43.0791,43.1267,43.041,43.1267,40972.0
2019-10-18 10:00:00,45.31,45.32,45.21,45.26,23559.0,43.1362,43.1457,43.041,43.0886,23559.0
2019-10-18 10:10:00,45.26,45.27,45.2,45.24,32571.0,43.0886,43.0981,43.0315,43.0696,32571.0
2019-10-18 10:20:00,45.24,45.26,45.2,45.22,18972.0,43.0696,43.0886,43.0315,43.0505,18972.0
2019-10-18 10:30:00,45.22,45.23,45.14,45.21,21900.0,43.0505,43.0601,42.9744,43.041,21900.0
2019-10-18 10:40:00,45.21,45.23,45.2,45.22,15786.0,43.041,43.0601,43.0315,43.0505,15786.0
2019-10-18 10:50:00,45.23,45.28,45.23,45.25,18595.0,43.0601,43.1077,43.0601,43.0791,18595.0
2019-10-18 11:00:00,45.25,45.29,45.23,45.27,16144.0,43.0791,43.1172,43.0601,43.0981,16144.0
2019-10-18 11:10:00,45.26,45.31,45.25,45.28,57111.0,43.0886,43.1362,43.0791,43.1077,57111.0
2019-10-18 11:20:00,45.29,45.3,45.26,45.28,9748.0,43.1172,43.1267,43.0886,43.1077,9748.0
2019-10-18 11:30:00,45.28,45.29,45.24,45.28,17265.0,43.1077,43.1172,43.0696,43.1077,17265.0
2019-10-18 11:40:00,45.28,45.29,45.23,45.25,12829.0,43.1077,43.1172,43.0601,43.0791,12829.0
2019-10-18 11:50:00,45.25,45.25,45.23,45.23,11960.0,43.0791,43.0791,43.0601,43.0601,11960.0
2019-10-18 12:00:00,45.22,45.24,45.2,45.2,50115.0,43.0505,43.0696,43.0315,43.0315,50115.0
2019-10-18 12:10:00,45.21,45.23,45.16,45.16,13853.0,43.041,43.0601,42.9934,42.9934,13853.0
2019-10-18 12:20:00,45.15,45.15,45.1,45.13,22483.0,42.9839,42.9839,42.9363,42.9649,22483.0
2019-10-18 12:30:00,45.12,45.18,45.11,45.17,13576.0,42.9553,43.0125,42.9458,43.0029,13576.0
2019-10-18 12:40:00,45.16,45.22,45.16,45.21,19205.0,42.9934,43.0505,42.9934,43.041,19205.0
2019-10-18 12:50:00,45.21,45.24,45.2,45.23,5547.0,43.041,43.0696,43.0315,43.0601,5547.0
2019-10-18 13:00:00,45.23,45.3,45.22,45.29,39108.0,43.0601,43.1267,43.0505,43.1172,39108.0
2019-10-18 13:10:00,45.3,45.33,45.29,45.33,18290.0,43.1267,43.1553,43.1172,43.1553,18290.0
2019-10-18 13:20:00,45.32,45.34,45.31,45.32,9868.0,43.1457,43.1648,43.1362,43.1457,9868.0
2019-10-18 13:30:00,45.32,45.35,45.31,45.34,13745.0,43.1457,43.1743,43.1362,43.1648,13745.0
2019-10-18 13:40:00,45.35,45.39,45.34,45.39,11286.0,43.1743,43.2124,43.1648,43.2124,11286.0
2019-10-18 13:50:00,45.39,45.41,45.38,45.41,56112.0,43.2124,43.2314,43.2029,43.2314,56112.0
2019-10-18 14:00:00,45.42,45.44,45.41,45.42,10871.0,43.2409,43.26,43.2314,43.2409,10871.0
2019-10-18 14:10:00,45.42,45.47,45.41,45.46,17921.0,43.2409,43.2885,43.2314,43.279,17921.0
2019-10-18 14:20:00,45.46,45.5,45.46,45.5,17539.0,43.279,43.3171,43.279,43.3171,17539.0
2019-10-18 14:30:00,45.5,45.5,45.46,45.47,13199.0,43.3171,43.3171,43.279,43.2885,13199.0
2019-10-18 14:40:00,45.48,45.5,45.45,45.45,17850.0,43.2981,43.3171,43.2695,43.2695,17850.0
2019-10-18 14:50:00,45.45,45.49,45.45,45.49,17322.0,43.2695,43.3076,43.2695,43.3076,17322.0
2019-10-18 15:00:00,45.5,45.51,45.48,45.49,28568.0,43.3171,43.3266,43.2981,43.3076,28568.0
2019-10-18 15:10:00,45.48,45.51,45.47,45.5,26107.0,43.2981,43.3266,43.2885,43.3171,26107.0
2019-10-18 15:20:00,45.5,45.52,45.45,45.46,26054.0,43.3171,43.3361,43.2695,43.279,26054.0
2019-10-18 15:30:00,45.46,45.48,45.45,45.47,64071.0,43.279,43.2981,43.2695,43.2885,64071.0
2019-10-18 15:40:00,45.46,45.48,45.44,45.45,66794.0,43.279,43.2981,43.26,43.2695,66794.0
2019-10-18 15:50:00,45.46,45.49,45.44,45.44,176724.0,43.279,43.3076,43.26,43.26,176724.0
2019-10-21 09:30:00,45.62,45.87,45.57,45.84,129575.0,43.4313,43.6694,43.3837,43.6408,129575.0
2019-10-21 09:40:00,45.85,45.86,45.73,45.74,49336.0,43.6503,43.6598,43.5361,43.5456,49336.0
2019-10-21 09:50:00,45.75,45.81,45.71,45.78,23230.0,43.5551,43.6122,43.517,43.5837,23230.0
2019-10-21 10:00:00,45.79,45.82,45.68,45.73,185955.0,43.5932,43.6218,43.4885,43.5361,185955.0
2019-10-21 10:10:00,45.74,45.74,45.69,45.7,23252.0,43.5456,43.5456,43.498,43.5075,23252.0
2019-10-21 10:20:00,45.7,45.73,45.68,45.73,13785.0,43.5075,43.5361,43.4885,43.5361,13785.0
2019-10-21 10:30:00,45.73,45.81,45.71,45.8,38718.0,43.5361,43.6122,43.517,43.6027,38718.0
2019-10-21 10:40:00,45.81,45.83,45.77,45.77,61441.0,43.6122,43.6313,43.5741,43.5741,61441.0
2019-10-21 10:50:00,45.78,45.81,45.76,45.79,29969.0,43.5837,43.6122,43.5646,43.5932,29969.0
2019-10-21 11:00:00,45.81,45.84,45.77,45.8,47753.0,43.6122,43.6408,43.5741,43.6027,47753.0
2019-10-21 11:10:00,45.79,45.81,45.74,45.74,47016.0,43.5932,43.6122,43.5456,43.5456,47016.0
2019-10-21 11:20:00,45.74,45.8,45.73,45.77,40288.0,43.5456,43.6027,43.5361,43.5741,40288.0
2019-10-21 11:30:00,45.78,45.81,45.75,45.8,60976.0,43.5837,43.6122,43.5551,43.6027,60976.0
2019-10-21 11:40:00,45.81,45.82,45.77,45.77,28152.0,43.6122,43.6218,43.5741,43.5741,28152.0
2019-10-21 11:50:00,45.77,45.79,45.73,45.76,40837.0,43.5741,43.5932,43.5361,43.5646,40837.0
2019-10-21 12:00:00,45.75,45.75,45.67,45.68,42926.0,43.5551,43.5551,43.4789,43.4885,42926.0
2019-10-21 12:10:00,45.68,45.69,45.63,45.63,32023.0,43.4885,43.498,43.4409,43.4409,32023.0
2019-10-21 12:20:00,45.63,45.68,45.62,45.68,21098.0,43.4409,43.4885,43.4313,43.4885,21098.0
2019-10-21 12:30:00,45.67,45.67,45.64,45.67,32427.0,43.4789,43.4789,43.4504,43.4789,32427.0
2019-10-21 12:40:00,45.65,45.68,45.63,45.63,164179.0,43.4599,43.4885,43.4409,43.4409,164179.0
2019-10-21 12:50:00,45.63,45.65,45.54,45.56,186079.0,43.4409,43.4599,43.3552,43.3742,186079.0
2019-10-21 13:00:00,45.56,45.56,45.48,45.48,74750.0,43.3742,43.3742,43.2981,43.2981,74750.0
2019-10-21 13:10:00,45.49,45.5,45.4,45.42,185029.0,43.3076,43.3171,43.2219,43.2409,185029.0
2019-10-21 13:20:00,45.42,45.45,45.39,45.41,168553.0,43.2409,43.2695,43.2124,43.2314,168553.0
2019-10-21 13:30:00,45.41,45.43,45.4,45.4,20696.0,43.2314,43.2505,43.2219,43.2219,20696.0
2019-10-21 13:40:00,45.4,45.41,45.37,45.37,94626.0,43.2219,43.2314,43.1933,43.1933,94626.0
2019-10-21 13:50:00,45.37,45.37,45.32,45.33,153030.0,43.1933,43.1933,43.1457,43.1553,153030.0
2019-10-21 14:00:00,45.34,45.39,45.34,45.38,125830.0,43.1648,43.2124,43.1648,43.2029,125830.0
2019-10-21 14:10:00,45.38,45.38,45.33,45.35,78978.0,43.2029,43.2029,43.1553,43.1743,78978.0
2019-10-21 14:20:00,45.35,45.35,45.31,45.33,103093.0,43.1743,43.1743,43.1362,43.1553,103093.0
2019-10-21 14:30:00,45.32,45.38,45.32,45.38,95160.0,43.1457,43.2029,43.1457,43.2029,95160.0
2019-10-21 14:40:00,45.38,45.4,45.35,45.37,33576.0,43.2029,43.2219,43.1743,43.1933,33576.0
2019-10-21 14:50:00,45.37,45.41,45.36,45.41,103621.0,43.1933,43.2314,43.1838,43.2314,103621.0
2019-10-21 15:00:00,45.41,45.45,45.38,45.42,63260.0,43.2314,43.2695,43.2029,43.2409,63260.0
2019-10-21 15:10:00,45.42,45.43,45.41,45.43,21502.0,43.2409,43.2505,43.2314,43.2505,21502.0
2019-10-21 15:20:00,45.42,45.43,45.38,45.41,56747.0,43.2409,43.2505,43.2029,43.2314,56747.0
2019-10-21 15:30:00,45.4,45.42,45.39,45.42,160916.0,43.2219,43.2409,43.2124,43.2409,160916.0
2019-10-21 15:40:00,45.42,45.43,45.39,45.41,104744.0,43.2409,43.2505,43.2124,43.2314,104744.0
2019-10-21 15:50:00,45.41,45.43,45.39,45.4,198955.0,43.2314,43.2505,43.2124,43.2219,198955.0
2019-10-22 09:30:00,45.7,45.7,45.43,45.49,153042.0,43.5075,43.5075,43.2505,43.3076,153042.0
2019-10-22 09:40:00,45.49,45.67,45.44,45.47,195733.0,43.3076,43.4789,43.26,43.2885,195733.0
2019-10-22 09:50:00,45.49,45.54,45.46,45.47,80225.0,43.3076,43.3552,43.279,43.2885,80225.0
2019-10-22 10:00:00,45.48,45.5,45.28,45.29,382183.0,43.2981,43.3171,43.1077,43.1172,382183.0
2019-10-22 10:10:00,45.29,45.36,45.28,45.34,91257.0,43.1172,43.1838,43.1077,43.1648,91257.0
2019-10-22 10:20:00,45.33,45.35,45.29,45.34,15110.0,43.1553,43.1743,43.1172,43.1648,15110.0
2019-10-22 10:30:00,45.34,45.37,45.3,45.35,34773.0,43.1648,43.1933,43.1267,43.1743,34773.0
2019-10-22 10:40:00,45.33,45.39,45.33,45.38,63431.0,43.1553,43.2124,43.1553,43.2029,63431.0
2019-10-22 10:50:00,45.39,45.48,45.37,45.48,96719.0,43.2124,43.2981,43.1933,43.2981,96719.0
2019-10-22 11:00:00,45.48,45.51,45.44,45.47,139075.0,43.2981,43.3266,43.26,43.2885,139075.0
2019-10-22 11:10:00,45.48,45.49,45.42,45.46,29980.0,43.2981,43.3076,43.2409,43.279,29980.0
2019-10-22 11:20:00,45.45,45.5,45.45,45.46,51030.0,43.2695,43.3171,43.2695,43.279,51030.0
2019-10-22 11:30:00,45.45,45.49,45.43,45.48,38326.0,43.2695,43.3076,43.2505,43.2981,38326.0
2019-10-22 11:40:00,45.48,45.5,45.46,45.48,24998.0,43.2981,43.3171,43.279,43.2981,24998.0
2019-10-22 11:50:00,45.48,45.54,45.48,45.52,29210.0,43.2981,43.3552,43.2981,43.3361,29210.0
2019-10-22 12:00:00,45.52,45.58,45.51,45.58,30575.0,43.3361,43.3933,43.3266,43.3933,30575.0
2019-10-22 12:10:00,45.58,45.67,45.58,45.67,23171.0,43.3933,43.4789,43.3933,43.4789,23171.0
2019-10-22 12:20:00,45.68,45.69,45.64,45.66,20761.0,43.4885,43.498,43.4504,43.4694,20761.0
2019-10-22 12:30:00,45.67,45.67,45.64,45.65,33504.0,43.4789,43.4789,43.4504,43.4599,33504.0
2019-10-22 12:40:00,45.64,45.66,45.63,45.66,17761.0,43.4504,43.4694,43.4409,43.4694,17761.0
2019-10-22 12:50:00,45.66,45.68,45.65,45.68,27694.0,43.4694,43.4885,43.4599,43.4885,27694.0
2019-10-22 13:00:00,45.68,45.69,45.65,45.65,11807.0,43.4885,43.498,43.4599,43.4599,11807.0
2019-10-22 13:10:00,45.66,45.68,45.65,45.65,8489.0,43.4694,43.4885,43.4599,43.4599,8489.0
2019-10-22 13:20:00,45.65,45.66,45.62,45.62,22916.0,43.4599,43.4694,43.4313,43.4313,22916.0
2019-10-22 13:30:00,45.62,45.69,45.62,45.68,21616.0,43.4313,43.498,43.4313,43.4885,21616.0
2019-10-22 13:40:00,45.68,45.72,45.68,45.69,30295.0,43.4885,43.5265,43.4885,43.498,30295.0
2019-10-22 13:50:00,45.69,45.73,45.69,45.73,25848.0,43.498,43.5361,43.498,43.5361,25848.0
2019-10-22 14:00:00,45.73,45.82,45.72,45.81,45101.0,43.5361,43.6218,43.5265,43.6122,45101.0
2019-10-22 14:10:00,45.8,45.83,45.79,45.8,59955.0,43.6027,43.6313,43.5932,43.6027,59955.0
2019-10-22 14:20:00,45.8,45.81,45.74,45.77,33426.0,43.6027,43.6122,43.5456,43.5741,33426.0
2019-10-22 14:30:00,45.77,45.78,45.68,45.7,89216.0,43.5741,43.5837,43.4885,43.5075,89216.0
2019-10-22 14:40:00,45.7,45.7,45.63,45.65,59501.0,43.5075,43.5075,43.4409,43.4599,59501.0
2019-10-22 14:50:00,45.63,45.64,45.59,45.61,26500.0,43.4409,43.4504,43.4028,43.4218,26500.0
2019-10-22 15:00:00,45.61,45.61,45.55,45.58,40845.0,43.4218,43.4218,43.3647,43.3933,40845.0
2019-10-22 15:10:00,45.58,45.62,45.56,45.62,43936.0,43.3933,43.4313,43.3742,43.4313,43936.0
2019-10-22 15:20:00,45.62,45.67,45.6,45.67,32119.0,43.4313,43.4789,43.4123,43.4789,32119.0
2019-10-22 15:30:00,45.66,45.68,45.64,45.65,93078.0,43.4694,43.4885,43.4504,43.4599,93078.0
2019-10-22 15:40:00,45.65,45.66,45.58,45.59,79236.0,43.4599,43.4694,43.3933,43.4028,79236.0
2019-10-22 15:50:00,45.6,45.64,45.57,45.58,193159.0,43.4123,43.4504,43.3837,43.3933,193159.0
2019-10-23 09:30:00,45.54,45.71,45.37,45.49,70619.0,43.3552,43.517,43.1933,43.3076,70619.0
2019-10-23 09:40:00,45.48,45.52,45.41,45.5,50608.0,43.2981,43.3361,43.2314,43.3171,50608.0
2019-10-23 09:50:00,45.5,45.5,45.43,45.47,72574.0,43.3171,43.3171,43.2505,43.2885,72574.0
2019-10-23 10:00:00,45.48,45.52,45.43,45.43,33502.0,43.2981,43.3361,43.2505,43.2505,33502.0
2019-10-23 10:10:00,45.42,45.45,45.33,45.34,20818.0,43.2409,43.2695,43.1553,43.1648,20818.0
2019-10-23 10:20:00,45.34,45.35,45.28,45.29,34563.0,43.1648,43.1743,43.1077,43.1172,34563.0
2019-10-23 10:30:00,45.29,45.3,45.22,45.25,72404.0,43.1172,43.1267,43.0505,43.0791,72404.0
2019-10-23 10:40:00,45.24,45.24,45.18,45.21,64525.0,43.0696,43.0696,43.0125,43.041,64525.0
2019-10-23 10:50:00,45.2,45.22,45.17,45.22,33222.0,43.0315,43.0505,43.0029,43.0505,33222.0
2019-10-23 11:00:00,45.22,45.26,45.22,45.23,46954.0,43.0505,43.0886,43.0505,43.0601,46954.0
2019-10-23 11:10:00,45.24,45.26,45.22,45.25,31924.0,43.0696,43.0886,43.0505,43.0791,31924.0
2019-10-23 11:20:00,45.25,45.26,45.22,45.24,24323.0,43.0791,43.0886,43.0505,43.0696,24323.0
2019-10-23 11:30:00,45.25,45.32,45.24,45.3,24092.0,43.0791,43.1457,43.0696,43.1267,24092.0
2019-10-23 11:40:00,45.31,45.34,45.29,45.34,38708.0,43.1362,43.1648,43.1172,43.1648,38708.0
2019-10-23 11:50:00,45.34,45.38,45.32,45.36,21907.0,43.1648,43.2029,43.1457,43.1838,21907.0
2019-10-23 12:00:00,45.35,45.4,45.35,45.37,16408.0,43.1743,43.2219,43.1743,43.1933,16408.0
2019-10-23 12:10:00,45.37,45.4,45.34,45.4,10101.0,43.1933,43.2219,43.1648,43.2219,10101.0
2019-10-23 12:20:00,45.4,45.4,45.37,45.4,8832.0,43.2219,43.2219,43.1933,43.2219,8832.0
2019-10-23 12:30:00,45.4,45.42,45.4,45.41,13356.0,43.2219,43.2409,43.2219,43.2314,13356.0
2019-10-23 12:40:00,45.41,45.41,45.38,45.4,16935.0,43.2314,43.2314,43.2029,43.2219,16935.0
2019-10-23 12:50:00,45.39,45.39,45.34,45.35,48304.0,43.2124,43.2124,43.1648,43.1743,48304.0
2019-10-23 13:00:00,45.36,45.43,45.35,45.41,13628.0,43.1838,43.2505,43.1743,43.2314,13628.0
2019-10-23 13:10:00,45.4,45.42,45.39,45.41,10520.0,43.2219,43.2409,43.2124,43.2314,10520.0
2019-10-23 13:20:00,45.41,45.48,45.41,45.48,12803.0,43.2314,43.2981,43.2314,43.2981,12803.0
2019-10-23 13:30:00,45.48,45.49,45.47,45.48,15175.0,43.2981,43.3076,43.2885,43.2981,15175.0
2019-10-23 13:40:00,45.49,45.51,45.49,45.49,10465.0,43.3076,43.3266,43.3076,43.3076,10465.0
2019-10-23 13:50:00,45.49,45.49,45.47,45.47,9534.0,43.3076,43.3076,43.2885,43.2885,9534.0
2019-10-23 14:00:00,45.47,45.48,45.41,45.42,42059.0,43.2885,43.2981,43.2314,43.2409,42059.0
2019-10-23 14:10:00,45.43,45.43,45.37,45.37,19143.0,43.2505,43.2505,43.1933,43.1933,19143.0
2019-10-23 14:20:00,45.38,45.39,45.36,45.36,25599.0,43.2029,43.2124,43.1838,43.1838,25599.0
2019-10-23 14:30:00,45.36,45.36,45.32,45.33,19199.0,43.1838,43.1838,43.1457,43.1553,19199.0
2019-10-23 14:40:00,45.33,45.35,45.32,45.34,77995.0,43.1553,43.1743,43.1457,43.1648,77995.0
2019-10-23 14:50:00,45.35,45.35,45.33,45.34,19840.0,43.1743,43.1743,43.1553,43.1648,19840.0
2019-10-23 15:00:00,45.34,45.37,45.33,45.36,25322.0,43.1648,43.1933,43.1553,43.1838,25322.0
2019-10-23 15:10:00,45.36,45.36,45.32,45.33,25383.0,43.1838,43.1838,43.1457,43.1553,25383.0
2019-10-23 15:20:00,45.34,45.37,45.32,45.37,42132.0,43.1648,43.1933,43.1457,43.1933,42132.0
2019-10-23 15:30:00,45.36,45.39,45.33,45.34,59525.0,43.1838,43.2124,43.1553,43.1648,59525.0
2019-10-23 15:40:00,45.34,45.35,45.32,45.35,53529.0,43.1648,43.1743,43.1457,43.1743,53529.0
2019-10-23 15:50:00,45.35,45.39,45.33,45.39,125819.0,43.1743,43.2124,43.1553,43.2124,125819.0
2019-10-24 09:30:00,45.54,45.65,45.5,45.55,64665.0,43.3552,43.4599,43.3171,43.3647,64665.0
2019-10-24 09:40:00,45.55,45.66,45.51,45.64,29844.0,43.3647,43.4694,43.3266,43.4504,29844.0
2019-10-24 09:50:00,45.62,45.64,45.54,45.56,29647.0,43.4313,43.4504,43.3552,43.3742,29647.0
2019-10-24 10:00:00,45.59,45.65,45.55,45.57,48855.0,43.4028,43.4599,43.3647,43.3837,48855.0
2019-10-24 10:10:00,45.56,45.62,45.52,45.6,33644.0,43.3742,43.4313,43.3361,43.4123,33644.0
2019-10-24 10:20:00,45.59,45.62,45.56,45.58,29220.0,43.4028,43.4313,43.3742,43.3933,29220.0
2019-10-24 10:30:00,45.58,45.71,45.53,45.7,18175.0,43.3933,43.517,43.3457,43.5075,18175.0
2019-10-24 10:40:00,45.71,45.74,45.7,45.7,27778.0,43.517,43.5456,43.5075,43.5075,27778.0
2019-10-24 10:50:00,45.7,45.73,45.67,45.72,36791.0,43.5075,43.5361,43.4789,43.5265,36791.0
2019-10-24 11:00:00,45.74,45.79,45.74,45.78,18083.0,43.5456,43.5932,43.5456,43.5837,18083.0
2019-10-24 11:10:00,45.78,45.81,45.78,45.79,15975.0,43.5837,43.6122,43.5837,43.5932,15975.0
2019-10-24 11:20:00,45.79,45.8,45.78,45.79,27327.0,43.5932,43.6027,43.5837,43.5932,27327.0
2019-10-24 11:30:00,45.8,45.81,45.75,45.75,59044.0,43.6027,43.6122,43.5551,43.5551,59044.0
2019-10-24 11:40:00,45.75,45.76,45.71,45.72,14593.0,43.5551,43.5646,43.517,43.5265,14593.0
2019-10-24 11:50:00,45.73,45.74,45.69,45.73,45083.0,43.5361,43.5456,43.498,43.5361,45083.0
2019-10-24 12:00:00,45.73,45.77,45.7,45.72,31869.0,43.5361,43.5741,43.5075,43.5265,31869.0
2019-10-24 12:10:00,45.72,45.72,45.6,45.62,39825.0,43.5265,43.5265,43.4123,43.4313,39825.0
2019-10-24 12:20:00,45.62,45.65,45.61,45.64,20500.0,43.4313,43.4599,43.4218,43.4504,20500.0
2019-10-24 12:30:00,45.64,45.69,45.64,45.69,20229.0,43.4504,43.498,43.4504,43.498,20229.0
2019-10-24 12:40:00,45.69,45.71,45.67,45.69,26211.0,43.498,43.517,43.4789,43.498,26211.0
2019-10-24 12:50:00,45.68,45.71,45.67,45.7,25831.0,43.4885,43.517,43.4789,43.5075,25831.0
2019-10-24 13:00:00,45.7,45.71,45.67,45.68,13467.0,43.5075,43.517,43.4789,43.4885,13467.0
2019-10-24 13:10:00,45.68,45.68,45.65,45.66,10425.0,43.4885,43.4885,43.4599,43.4694,10425.0
2019-10-24 13:20:00,45.66,45.66,45.62,45.65,11944.0,43.4694,43.4694,43.4313,43.4599,11944.0
2019-10-24 13:30:00,45.65,45.66,45.62,45.63,17839.0,43.4599,43.4694,43.4313,43.4409,17839.0
2019-10-24 13:40:00,45.63,45.66,45.63,45.65,10572.0,43.4409,43.4694,43.4409,43.4599,10572.0
2019-10-24 13:50:00,45.65,45.67,45.65,45.66,16409.0,43.4599,43.4789,43.4599,43.4694,16409.0
2019-10-24 14:00:00,45.66,45.68,45.64,45.68,19950.0,43.4694,43.4885,43.4504,43.4885,19950.0
2019-10-24 14:10:00,45.68,45.68,45.65,45.66,8563.0,43.4885,43.4885,43.4599,43.4694,8563.0
2019-10-24 14:20:00,45.66,45.7,45.65,45.68,24415.0,43.4694,43.5075,43.4599,43.4885,24415.0
2019-10-24 14:30:00,45.66,45.67,45.64,45.66,16343.0,43.4694,43.4789,43.4504,43.4694,16343.0
2019-10-24 14:40:00,45.67,45.68,45.66,45.67,26191.0,43.4789,43.4885,43.4694,43.4789,26191.0
2019-10-24 14:50:00,45.67,45.71,45.67,45.7,9431.0,43.4789,43.517,43.4789,43.5075,9431.0
2019-10-24 15:00:00,45.7,45.72,45.69,45.71,43800.0,43.5075,43.5265,43.498,43.517,43800.0
2019-10-24 15:10:00,45.7,45.72,45.7,45.71,20554.0,43.5075,43.5265,43.5075,43.517,20554.0
2019-10-24 15:20:00,45.72,45.73,45.7,45.71,28648.0,43.5265,43.5361,43.5075,43.517,28648.0
2019-10-24 15:30:00,45.71,45.71,45.68,45.7,59457.0,43.517,43.517,43.4885,43.5075,59457.0
2019-10-24 15:40:00,45.7,45.74,45.69,45.73,56066.0,43.5075,43.5456,43.498,43.5361,56066.0
2019-10-24 15:50:00,45.73,45.76,45.73,45.74,264103.0,43.5361,43.5646,43.5361,43.5456,264103.0
2019-10-25 09:30:00,45.89,45.99,45.77,45.98,111253.0,43.6884,43.7836,43.5741,43.7741,111253.0
2019-10-25 09:40:00,45.98,46.06,45.88,46.06,101648.0,43.7741,43.8502,43.6789,43.8502,101648.0
2019-10-25 09:50:00,46.06,46.17,46.06,46.13,164954.0,43.8502,43.955,43.8502,43.9169,164954.0
2019-10-25 10:00:00,46.13,46.15,46.07,46.15,53564.0,43.9169,43.9359,43.8598,43.9359,53564.0
2019-10-25 10:10:00,46.15,46.21,46.14,46.2,59609.0,43.9359,43.993,43.9264,43.9835,59609.0
2019-10-25 10:20:00,46.21,46.29,46.21,46.29,18235.0,43.993,44.0692,43.993,44.0692,18235.0
2019-10-25 10:30:00,46.29,46.35,46.27,46.34,42598.0,44.0692,44.1263,44.0502,44.1168,42598.0
2019-10-25 10:40:00,46.34,46.36,46.28,46.35,30617.0,44.1168,44.1358,44.0597,44.1263,30617.0
2019-10-25 10:50:00,46.35,46.36,46.32,46.34,27571.0,44.1263,44.1358,44.0978,44.1168,27571.0
2019-10-25 11:00:00,46.35,46.44,46.35,46.43,30344.0,44.1263,44.212,44.1263,44.2025,30344.0
2019-10-25 11:10:00,46.43,46.47,46.43,46.45,77085.0,44.2025,44.2406,44.2025,44.2215,77085.0
2019-10-25 11:20:00,46.46,46.48,46.42,46.46,46347.0,44.231,44.2501,44.193,44.231,46347.0
2019-10-25 11:30:00,46.45,46.46,46.4,46.42,41578.0,44.2215,44.231,44.1739,44.193,41578.0
2019-10-25 11:40:00,46.42,46.45,46.41,46.44,28572.0,44.193,44.2215,44.1834,44.212,28572.0
2019-10-25 11:50:00,46.44,46.44,46.4,46.41,18794.0,44.212,44.212,44.1739,44.1834,18794.0
2019-10-25 12:00:00,46.41,46.42,46.38,46.4,28370.0,44.1834,44.193,44.1549,44.1739,28370.0
2019-10-25 12:10:00,46.41,46.42,46.39,46.41,65680.0,44.1834,44.193,44.1644,44.1834,65680.0
2019-10-25 12:20:00,46.4,46.41,46.35,46.39,87284.0,44.1739,44.1834,44.1263,44.1644,87284.0
2019-10-25 12:30:00,46.38,46.39,46.35,46.36,50622.0,44.1549,44.1644,44.1263,44.1358,50622.0
2019-10-25 12:40:00,46.35,46.35,46.31,46.32,25056.0,44.1263,44.1263,44.0882,44.0978,25056.0
2019-10-25 12:50:00,46.32,46.35,46.27,46.27,29033.0,44.0978,44.1263,44.0502,44.0502,29033.0
2019-10-25 13:00:00,46.28,46.28,46.22,46.22,35195.0,44.0597,44.0597,44.0026,44.0026,35195.0
2019-10-25 13:10:00,46.22,46.25,46.2,46.2,41086.0,44.0026,44.0311,43.9835,43.9835,41086.0
2019-10-25 13:20:00,46.2,46.21,46.16,46.17,37907.0,43.9835,43.993,43.9454,43.955,37907.0
2019-10-25 13:30:00,46.18,46.19,46.14,46.16,25812.0,43.9645,43.974,43.9264,43.9454,25812.0
2019-10-25 13:40:00,46.16,46.2,46.15,46.2,50496.0,43.9454,43.9835,43.9359,43.9835,50496.0
2019-10-25 13:50:00,46.19,46.21,46.18,46.19,36848.0,43.974,43.993,43.9645,43.974,36848.0
2019-10-25 14:00:00,46.19,46.21,46.14,46.15,21526.0,43.974,43.993,43.9264,43.9359,21526.0
2019-10-25 14:10:00,46.15,46.17,46.12,46.13,15248.0,43.9359,43.955,43.9074,43.9169,15248.0
2019-10-25 14:20:00,46.14,46.17,46.14,46.14,13373.0,43.9264,43.955,43.9264,43.9264,13373.0
2019-10-25 14:30:00,46.14,46.14,46.09,46.1,15205.0,43.9264,43.9264,43.8788,43.8883,15205.0
2019-10-25 14:40:00,46.09,46.12,46.08,46.09,11180.0,43.8788,43.9074,43.8693,43.8788,11180.0
2019-10-25 14:50:00,46.09,46.12,46.09,46.1,27687.0,43.8788,43.9074,43.8788,43.8883,27687.0
2019-10-25 15:00:00,46.09,46.11,46.07,46.1,28834.0,43.8788,43.8978,43.8598,43.8883,28834.0
2019-10-25 15:10:00,46.1,46.12,46.08,46.09,32412.0,43.8883,43.9074,43.8693,43.8788,32412.0
2019-10-25 15:20:00,46.09,46.11,46.07,46.07,30145.0,43.8788,43.8978,43.8598,43.8598,30145.0
2019-10-25 15:30:00,46.07,46.09,46.02,46.02,32972.0,43.8598,43.8788,43.8122,43.8122,32972.0
2019-10-25 15:40:00,46.02,46.02,45.98,45.99,117178.0,43.8122,43.8122,43.7741,43.7836,117178.0
2019-10-25 15:50:00,45.99,46.0,45.95,45.98,207029.0,43.7836,43.7931,43.7455,43.7741,207029.0
2019-10-28 09:30:00,46.15,46.28,46.04,46.24,39228.0,43.9359,44.0597,43.8312,44.0216,39228.0
2019-10-28 09:40:00,46.26,46.26,46.11,46.11,52241.0,44.0406,44.0406,43.8978,43.8978,52241.0
2019-10-28 09:50:00,46.1,46.13,46.07,46.12,73359.0,43.8883,43.9169,43.8598,43.9074,73359.0
2019-10-28 10:00:00,46.12,46.13,46.07,46.09,38803.0,43.9074,43.9169,43.8598,43.8788,38803.0
2019-10-28 10:10:00,46.08,46.12,46.03,46.03,46747.0,43.8693,43.9074,43.8217,43.8217,46747.0
2019-10-28 10:20:00,46.04,46.08,46.01,46.01,23751.0,43.8312,43.8693,43.8026,43.8026,23751.0
2019-10-28 10:30:00,46.02,46.02,45.89,45.89,131782.0,43.8122,43.8122,43.6884,43.6884,131782.0
2019-10-28 10:40:00,45.9,45.9,45.83,45.87,51443.0,43.6979,43.6979,43.6313,43.6694,51443.0
2019-10-28 10:50:00,45.86,45.88,45.84,45.87,23114.0,43.6598,43.6789,43.6408,43.6694,23114.0
2019-10-28 11:00:00,45.87,45.96,45.87,45.93,28296.0,43.6694,43.755,43.6694,43.7265,28296.0
2019-10-28 11:10:00,45.92,45.93,45.86,45.87,31805.0,43.717,43.7265,43.6598,43.6694,31805.0
2019-10-28 11:20:00,45.88,45.89,45.86,45.88,46801.0,43.6789,43.6884,43.6598,43.6789,46801.0
2019-10-28 11:30:00,45.89,45.9,45.8,45.82,30094.0,43.6884,43.6979,43.6027,43.6218,30094.0
2019-10-28 11:40:00,45.81,45.89,45.81,45.88,31483.0,43.6122,43.6884,43.6122,43.6789,31483.0
2019-10-28 11:50:00,45.89,45.91,45.86,45.9,27881.0,43.6884,43.7074,43.6598,43.6979,27881.0
2019-10-28 12:00:00,45.9,45.91,45.88,45.9,14295.0,43.6979,43.7074,43.6789,43.6979,14295.0
2019-10-28 12:10:00,45.9,45.92,45.88,45.89,22123.0,43.6979,43.717,43.6789,43.6884,22123.0
2019-10-28 12:20:00,45.89,45.91,45.84,45.89,21006.0,43.6884,43.7074,43.6408,43.6884,21006.0
2019-10-28 12:30:00,45.89,45.9,45.83,45.83,30259.0,43.6884,43.6979,43.6313,43.6313,30259.0
2019-10-28 12:40:00,45.82,45.89,45.81,45.89,13866.0,43.6218,43.6884,43.6122,43.6884,13866.0
2019-10-28 12:50:00,45.89,45.89,45.85,45.86,25709.0,43.6884,43.6884,43.6503,43.6598,25709.0
2019-10-28 13:00:00,45.86,45.86,45.83,45.84,50437.0,43.6598,43.6598,43.6313,43.6408,50437.0
2019-10-28 13:10:00,45.83,45.85,45.82,45.85,18207.0,43.6313,43.6503,43.6218,43.6503,18207.0
2019-10-28 13:20:00,45.85,45.88,45.84,45.88,20558.0,43.6503,43.6789,43.6408,43.6789,20558.0
2019-10-28 13:30:00,45.88,45.91,45.87,45.91,30979.0,43.6789,43.7074,43.6694,43.7074,30979.0
2019-10-28 13:40:00,45.92,45.92,45.89,45.91,15224.0,43.717,43.717,43.6884,43.7074,15224.0
2019-10-28 13:50:00,45.92,45.95,45.88,45.89,44112.0,43.717,43.7455,43.6789,43.6884,44112.0
2019-10-28 14:00:00,45.88,45.92,45.88,45.89,49620.0,43.6789,43.717,43.6789,43.6884,49620.0
2019-10-28 14:10:00,45.89,45.92,45.89,45.9,22852.0,43.6884,43.717,43.6884,43.6979,22852.0
2019-10-28 14:20:00,45.9,45.91,45.81,45.82,53665.0,43.6979,43.7074,43.6122,43.6218,53665.0
2019-10-28 14:30:00,45.82,45.83,45.8,45.81,31677.0,43.6218,43.6313,43.6027,43.6122,31677.0
2019-10-28 14:40:00,45.82,45.83,45.8,45.81,21561.0,43.6218,43.6313,43.6027,43.6122,21561.0
2019-10-28 14:50:00,45.81,45.83,45.77,45.77,43371.0,43.6122,43.6313,43.5741,43.5741,43371.0
2019-10-28 15:00:00,45.77,45.81,45.76,45.79,57682.0,43.5741,43.6122,43.5646,43.5932,57682.0
2019-10-28 15:10:00,45.79,45.8,45.75,45.76,17965.0,43.5932,43.6027,43.5551,43.5646,17965.0
2019-10-28 15:20:00,45.75,45.76,45.72,45.73,40795.0,43.5551,43.5646,43.5265,43.5361,40795.0
2019-10-28 15:30:00,45.73,45.74,45.68,45.68,144022.0,43.5361,43.5456,43.4885,43.4885,144022.0
2019-10-28 15:40:00,45.69,45.71,45.65,45.68,117546.0,43.498,43.517,43.4599,43.4885,117546.0
2019-10-28 15:50:00,45.68,45.7,45.64,45.68,291324.0,43.4885,43.5075,43.4504,43.4885,291324.0
2019-10-29 09:30:00,45.49,45.6,45.38,45.5,86749.0,43.3076,43.4123,43.2029,43.3171,86749.0
2019-10-29 09:40:00,45.54,45.68,45.47,45.68,110053.0,43.3552,43.4885,43.2885,43.4885,110053.0
2019-10-29 09:50:00,45.68,45.79,45.66,45.75,42453.0,43.4885,43.5932,43.4694,43.5551,42453.0
2019-10-29 10:00:00,45.76,45.85,45.74,45.75,31981.0,43.5646,43.6503,43.5456,43.5551,31981.0
2019-10-29 10:10:00,45.74,45.75,45.64,45.66,32546.0,43.5456,43.5551,43.4504,43.4694,32546.0
2019-10-29 10:20:00,45.67,45.78,45.67,45.77,26132.0,43.4789,43.5837,43.4789,43.5741,26132.0
2019-10-29 10:30:00,45.77,45.79,45.74,45.76,22899.0,43.5741,43.5932,43.5456,43.5646,22899.0
2019-10-29 10:40:00,45.75,45.75,45.67,45.73,42716.0,43.5551,43.5551,43.4789,43.5361,42716.0
2019-10-29 10:50:00,45.73,45.84,45.72,45.84,18715.0,43.5361,43.6408,43.5265,43.6408,18715.0
2019-10-29 11:00:00,45.83,45.87,45.81,45.86,47665.0,43.6313,43.6694,43.6122,43.6598,47665.0
2019-10-29 11:10:00,45.85,45.85,45.79,45.79,17703.0,43.6503,43.6503,43.5932,43.5932,17703.0
2019-10-29 11:20:00,45.79,45.8,45.75,45.79,27310.0,43.5932,43.6027,43.5551,43.5932,27310.0
2019-10-29 11:30:00,45.8,45.8,45.7,45.72,29646.0,43.6027,43.6027,43.5075,43.5265,29646.0
2019-10-29 11:40:00,45.71,45.71,45.67,45.68,18741.0,43.517,43.517,43.4789,43.4885,18741.0
2019-10-29 11:50:00,45.68,45.69,45.59,45.63,67441.0,43.4885,43.498,43.4028,43.4409,67441.0
2019-10-29 12:00:00,45.62,45.69,45.56,45.69,63500.0,43.4313,43.498,43.3742,43.498,63500.0
2019-10-29 12:10:00,45.69,45.71,45.65,45.71,26138.0,43.498,43.517,43.4599,43.517,26138.0
2019-10-29 12:20:00,45.7,45.77,45.69,45.77,25300.0,43.5075,43.5741,43.498,43.5741,25300.0
2019-10-29 12:30:00,45.78,45.79,45.71,45.72,11749.0,43.5837,43.5932,43.517,43.5265,11749.0
2019-10-29 12:40:00,45.72,45.73,45.69,45.69,23103.0,43.5265,43.5361,43.498,43.498,23103.0
2019-10-29 12:50:00,45.69,45.7,45.66,45.67,16694.0,43.498,43.5075,43.4694,43.4789,16694.0
2019-10-29 13:00:00,45.67,45.72,45.67,45.7,18168.0,43.4789,43.5265,43.4789,43.5075,18168.0
2019-10-29 13:10:00,45.71,45.71,45.64,45.66,23519.0,43.517,43.517,43.4504,43.4694,23519.0
2019-10-29 13:20:00,45.66,45.72,45.66,45.71,24176.0,43.4694,43.5265,43.4694,43.517,24176.0
2019-10-29 13:30:00,45.7,45.71,45.69,45.7,20227.0,43.5075,43.517,43.498,43.5075,20227.0
2019-10-29 13:40:00,45.7,45.71,45.66,45.68,20296.0,43.5075,43.517,43.4694,43.4885,20296.0
2019-10-29 13:50:00,45.68,45.68,45.64,45.65,25972.0,43.4885,43.4885,43.4504,43.4599,25972.0
2019-10-29 14:00:00,45.64,45.65,45.62,45.63,25893.0,43.4504,43.4599,43.4313,43.4409,25893.0
2019-10-29 14:10:00,45.62,45.64,45.6,45.63,38010.0,43.4313,43.4504,43.4123,43.4409,38010.0
2019-10-29 14:20:00,45.62,45.63,45.58,45.59,33193.0,43.4313,43.4409,43.3933,43.4028,33193.0
2019-10-29 14:30:00,45.58,45.61,45.57,45.59,29144.0,43.3933,43.4218,43.3837,43.4028,29144.0
2019-10-29 14:40:00,45.59,45.6,45.55,45.57,53345.0,43.4028,43.4123,43.3647,43.3837,53345.0
2019-10-29 14:50:00,45.57,45.58,45.51,45.52,41613.0,43.3837,43.3933,43.3266,43.3361,41613.0
2019-10-29 15:00:00,45.52,45.54,45.5,45.5,50138.0,43.3361,43.3552,43.3171,43.3171,50138.0
2019-10-29 15:10:00,45.5,45.52,45.47,45.5,71397.0,43.3171,43.3361,43.2885,43.3171,71397.0
2019-10-29 15:20:00,45.5,45.5,45.46,45.48,120583.0,43.3171,43.3171,43.279,43.2981,120583.0
2019-10-29 15:30:00,45.49,45.49,45.45,45.45,77962.0,43.3076,43.3076,43.2695,43.2695,77962.0
2019-10-29 15:40:00,45.45,45.46,45.41,45.42,119286.0,43.2695,43.279,43.2314,43.2409,119286.0
2019-10-29 15:50:00,45.43,45.44,45.4,45.44,169456.0,43.2505,43.26,43.2219,43.26,169456.0
2019-10-30 09:30:00,45.36,45.59,45.28,45.36,42249.0,43.1838,43.4028,43.1077,43.1838,42249.0
2019-10-30 09:40:00,45.35,45.35,45.12,45.13,36416.0,43.1743,43.1743,42.9553,42.9649,36416.0
2019-10-30 09:50:00,45.14,45.17,45.06,45.17,36674.0,42.9744,43.0029,42.8982,43.0029,36674.0
2019-10-30 10:00:00,45.16,45.16,45.02,45.1,84685.0,42.9934,42.9934,42.8601,42.9363,84685.0
2019-10-30 10:10:00,45.11,45.12,45.04,45.07,8427.0,42.9458,42.9553,42.8792,42.9077,8427.0
2019-10-30 10:20:00,45.09,45.11,45.05,45.07,12238.0,42.9268,42.9458,42.8887,42.9077,12238.0
2019-10-30 10:30:00,45.06,45.09,44.98,45.0,30470.0,42.8982,42.9268,42.8221,42.8411,30470.0
2019-10-30 10:40:00,44.99,45.02,44.94,44.95,34561.0,42.8316,42.8601,42.784,42.7935,34561.0
2019-10-30 10:50:00,44.96,45.04,44.93,45.04,43447.0,42.803,42.8792,42.7744,42.8792,43447.0
2019-10-30 11:00:00,45.04,45.05,44.93,44.95,40626.0,42.8792,42.8887,42.7744,42.7935,40626.0
2019-10-30 11:10:00,44.93,44.98,44.9,44.9,25841.0,42.7744,42.8221,42.7459,42.7459,25841.0
2019-10-30 11:20:00,44.9,44.9,44.81,44.86,120511.0,42.7459,42.7459,42.6602,42.7078,120511.0
2019-10-30 11:30:00,44.87,44.93,44.84,44.93,53918.0,42.7173,42.7744,42.6888,42.7744,53918.0
2019-10-30 11:40:00,44.93,44.94,44.89,44.9,23504.0,42.7744,42.784,42.7364,42.7459,23504.0
2019-10-30 11:50:00,44.91,44.95,44.9,44.95,10172.0,42.7554,42.7935,42.7459,42.7935,10172.0
2019-10-30 12:00:00,44.94,45.06,44.93,45.03,20089.0,42.784,42.8982,42.7744,42.8697,20089.0
2019-10-30 12:10:00,45.03,45.07,45.03,45.06,16634.0,42.8697,42.9077,42.8697,42.8982,16634.0
2019-10-30 12:20:00,45.06,45.11,45.05,45.09,31547.0,42.8982,42.9458,42.8887,42.9268,31547.0
2019-10-30 12:30:00,45.1,45.14,45.09,45.13,29253.0,42.9363,42.9744,42.9268,42.9649,29253.0
2019-10-30 12:40:00,45.13,45.16,45.11,45.13,77894.0,42.9649,42.9934,42.9458,42.9649,77894.0
2019-10-30 12:50:00,45.12,45.16,45.1,45.15,22502.0,42.9553,42.9934,42.9363,42.9839,22502.0
2019-10-30 13:00:00,45.15,45.21,45.15,45.18,33562.0,42.9839,43.041,42.9839,43.0125,33562.0
2019-10-30 13:10:00,45.19,45.21,45.16,45.17,27283.0,43.022,43.041,42.9934,43.0029,27283.0
2019-10-30 13:20:00,45.17,45.18,45.15,45.18,15250.0,43.0029,43.0125,42.9839,43.0125,15250.0
2019-10-30 13:30:00,45.17,45.25,45.17,45.24,23230.0,43.0029,43.0791,43.0029,43.0696,23230.0
2019-10-30 13:40:00,45.24,45.27,45.22,45.23,57220.0,43.0696,43.0981,43.0505,43.0601,57220.0
2019-10-30 13:50:00,45.23,45.27,45.21,45.21,26947.0,43.0601,43.0981,43.041,43.041,26947.0
2019-10-30 14:00:00,45.19,45.31,45.12,45.31,25972.0,43.022,43.1362,42.9553,43.1362,25972.0
2019-10-30 14:10:00,45.3,45.4,45.3,45.37,42863.0,43.1267,43.2219,43.1267,43.1933,42863.0
2019-10-30 14:20:00,45.37,45.41,45.35,45.37,21131.0,43.1933,43.2314,43.1743,43.1933,21131.0
2019-10-30 14:30:00,45.38,45.38,45.23,45.25,228280.0,43.2029,43.2029,43.0601,43.0791,228280.0
2019-10-30 14:40:00,45.26,45.38,45.25,45.38,30200.0,43.0886,43.2029,43.0791,43.2029,30200.0
2019-10-30 14:50:00,45.38,45.5,45.38,45.48,36259.0,43.2029,43.3171,43.2029,43.2981,36259.0
2019-10-30 15:00:00,45.49,45.55,45.48,45.53,24257.0,43.3076,43.3647,43.2981,43.3457,24257.0
2019-10-30 15:10:00,45.52,45.56,45.5,45.55,277668.0,43.3361,43.3742,43.3171,43.3647,277668.0
2019-10-30 15:20:00,45.56,45.62,45.53,45.57,132336.0,43.3742,43.4313,43.3457,43.3837,132336.0
2019-10-30 15:30:00,45.58,45.58,45.51,45.53,59611.0,43.3933,43.3933,43.3266,43.3457,59611.0
2019-10-30 15:40:00,45.54,45.54,45.49,45.51,100779.0,43.3552,43.3552,43.3076,43.3266,100779.0
2019-10-30 15:50:00,45.52,45.59,45.51,45.57,200105.0,43.3361,43.4028,43.3266,43.3837,200105.0
2019-10-31 09:30:00,45.61,45.67,45.5,45.5,45407.0,43.4218,43.4789,43.3171,43.3171,45407.0
2019-10-31 09:40:00,45.53,45.58,45.44,45.44,44299.0,43.3457,43.3933,43.26,43.26,44299.0
2019-10-31 09:50:00,45.44,45.49,45.38,45.49,127505.0,43.26,43.3076,43.2029,43.3076,127505.0
2019-10-31 10:00:00,45.49,45.55,45.48,45.52,18009.0,43.3076,43.3647,43.2981,43.3361,18009.0
2019-10-31 10:10:00,45.52,45.52,45.35,45.36,37687.0,43.3361,43.3361,43.1743,43.1838,37687.0
2019-10-31 10:20:00,45.36,45.36,45.23,45.24,52059.0,43.1838,43.1838,43.0601,43.0696,52059.0
2019-10-31 10:30:00,45.25,45.29,45.2,45.29,78202.0,43.0791,43.1172,43.0315,43.1172,78202.0
2019-10-31 10:40:00,45.27,45.4,45.27,45.39,22701.0,43.0981,43.2219,43.0981,43.2124,22701.0
2019-10-31 10:50:00,45.38,45.45,45.37,45.45,35664.0,43.2029,43.2695,43.1933,43.2695,35664.0
2019-10-31 11:00:00,45.44,45.5,45.43,45.5,29821.0,43.26,43.3171,43.2505,43.3171,29821.0
2019-10-31 11:10:00,45.51,45.51,45.44,45.44,16485.0,43.3266,43.3266,43.26,43.26,16485.0
2019-10-31 11:20:00,45.44,45.49,45.43,45.49,36862.0,43.26,43.3076,43.2505,43.3076,36862.0
2019-10-31 11:30:00,45.49,45.54,45.47,45.53,16107.0,43.3076,43.3552,43.2885,43.3457,16107.0
2019-10-31 11:40:00,45.53,45.54,45.49,45.5,15601.0,43.3457,43.3552,43.3076,43.3171,15601.0
2019-10-31 11:50:00,45.49,45.51,45.49,45.5,14200.0,43.3076,43.3266,43.3076,43.3171,14200.0
2019-10-31 12:00:00,45.5,45.5,45.41,45.42,8483.0,43.3171,43.3171,43.2314,43.2409,8483.0
2019-10-31 12:10:00,45.42,45.42,45.36,45.36,21748.0,43.2409,43.2409,43.1838,43.1838,21748.0
2019-10-31 12:20:00,45.37,45.4,45.35,45.39,13632.0,43.1933,43.2219,43.1743,43.2124,13632.0
2019-10-31 12:30:00,45.38,45.39,45.34,45.35,23672.0,43.2029,43.2124,43.1648,43.1743,23672.0
2019-10-31 12:40:00,45.35,45.35,45.29,45.3,22716.0,43.1743,43.1743,43.1172,43.1267,22716.0
2019-10-31 12:50:00,45.3,45.35,45.3,45.34,23450.0,43.1267,43.1743,43.1267,43.1648,23450.0
2019-10-31 13:00:00,45.34,45.38,45.32,45.38,11114.0,43.1648,43.2029,43.1457,43.2029,11114.0
2019-10-31 13:10:00,45.38,45.41,45.37,45.39,11690.0,43.2029,43.2314,43.1933,43.2124,11690.0
2019-10-31 13:20:00,45.4,45.42,45.39,45.42,29119.0,43.2219,43.2409,43.2124,43.2409,29119.0
2019-10-31 13:30:00,45.42,45.44,45.39,45.39,9769.0,43.2409,43.26,43.2124,43.2124,9769.0
2019-10-31 13:40:00,45.4,45.41,45.35,45.39,9796.0,43.2219,43.2314,43.1743,43.2124,9796.0
2019-10-31 13:50:00,45.38,45.38,45.34,45.36,14771.0,43.2029,43.2029,43.1648,43.1838,14771.0
2019-10-31 14:00:00,45.35,45.38,45.32,45.37,33130.0,43.1743,43.2029,43.1457,43.1933,33130.0
2019-10-31 14:10:00,45.37,45.41,45.37,45.4,8489.0,43.1933,43.2314,43.1933,43.2219,8489.0
2019-10-31 14:20:00,45.39,45.44,45.39,45.43,25814.0,43.2124,43.26,43.2124,43.2505,25814.0
2019-10-31 14:30:00,45.42,45.45,45.4,45.41,26246.0,43.2409,43.2695,43.2219,43.2314,26246.0
2019-10-31 14:40:00,45.4,45.41,45.37,45.4,20596.0,43.2219,43.2314,43.1933,43.2219,20596.0
2019-10-31 14:50:00,45.4,45.42,45.39,45.42,70853.0,43.2219,43.2409,43.2124,43.2409,70853.0
2019-10-31 15:00:00,45.41,45.42,45.39,45.39,47258.0,43.2314,43.2409,43.2124,43.2124,47258.0
2019-10-31 15:10:00,45.4,45.45,45.38,45.45,56967.0,43.2219,43.2695,43.2029,43.2695,56967.0
2019-10-31 15:20:00,45.45,45.45,45.42,45.43,73824.0,43.2695,43.2695,43.2409,43.2505,73824.0
2019-10-31 15:30:00,45.44,45.52,45.43,45.45,211978.0,43.26,43.3361,43.2505,43.2695,211978.0
2019-10-31 15:40:00,45.45,45.48,45.45,45.47,103808.0,43.2695,43.2981,43.2695,43.2885,103808.0
2019-10-31 15:50:00,45.47,45.57,45.44,45.55,220494.0,43.2885,43.3837,43.26,43.3647,220494.0
2019-11-01 09:30:00,45.78,45.99,45.6,45.74,120795.0,43.5837,43.7836,43.4123,43.5456,120795.0
2019-11-01 09:40:00,45.73,45.74,45.64,45.69,54679.0,43.5361,43.5456,43.4504,43.498,54679.0
2019-11-01 09:50:00,45.68,45.86,45.66,45.86,54753.0,43.4885,43.6598,43.4694,43.6598,54753.0
2019-11-01 10:00:00,45.85,45.96,45.81,45.89,64617.0,43.6503,43.755,43.6122,43.6884,64617.0
2019-11-01 10:10:00,45.88,45.92,45.85,45.91,23521.0,43.6789,43.717,43.6503,43.7074,23521.0
2019-11-01 10:20:00,45.92,45.98,45.91,45.97,30823.0,43.717,43.7741,43.7074,43.7646,30823.0
2019-11-01 10:30:00,45.98,45.98,45.93,45.94,37943.0,43.7741,43.7741,43.7265,43.736,37943.0
2019-11-01 10:40:00,45.93,45.96,45.91,45.91,31877.0,43.7265,43.755,43.7074,43.7074,31877.0
2019-11-01 10:50:00,45.91,45.92,45.88,45.91,21837.0,43.7074,43.717,43.6789,43.7074,21837.0
2019-11-01 11:00:00,45.92,45.97,45.91,45.97,37683.0,43.717,43.7646,43.7074,43.7646,37683.0
2019-11-01 11:10:00,45.96,45.97,45.94,45.97,10050.0,43.755,43.7646,43.736,43.7646,10050.0
2019-11-01 11:20:00,45.97,45.98,45.95,45.96,18482.0,43.7646,43.7741,43.7455,43.755,18482.0
2019-11-01 11:30:00,45.95,45.97,45.91,45.97,21304.0,43.7455,43.7646,43.7074,43.7646,21304.0
2019-11-01 11:40:00,45.97,46.0,45.94,45.99,81303.0,43.7646,43.7931,43.736,43.7836,81303.0
2019-11-01 11:50:00,45.99,46.05,45.98,46.0,39286.0,43.7836,43.8407,43.7741,43.7931,39286.0
2019-11-01 12:00:00,45.99,46.0,45.96,45.99,12220.0,43.7836,43.7931,43.755,43.7836,12220.0
2019-11-01 12:10:00,45.99,46.01,45.97,45.99,31577.0,43.7836,43.8026,43.7646,43.7836,31577.0
2019-11-01 12:20:00,45.99,46.01,45.96,45.97,13116.0,43.7836,43.8026,43.755,43.7646,13116.0
2019-11-01 12:30:00,45.98,46.01,45.97,46.0,20545.0,43.7741,43.8026,43.7646,43.7931,20545.0
2019-11-01 12:40:00,46.0,46.01,45.95,45.95,21608.0,43.7931,43.8026,43.7455,43.7455,21608.0
2019-11-01 12:50:00,45.94,45.95,45.9,45.9,34256.0,43.736,43.7455,43.6979,43.6979,34256.0
2019-11-01 13:00:00,45.9,45.95,45.88,45.95,21935.0,43.6979,43.7455,43.6789,43.7455,21935.0
2019-11-01 13:10:00,45.95,45.98,45.94,45.96,40796.0,43.7455,43.7741,43.736,43.755,40796.0
2019-11-01 13:20:00,45.96,45.98,45.96,45.98,51995.0,43.755,43.7741,43.755,43.7741,51995.0
2019-11-01 13:30:00,45.98,46.03,45.98,46.03,17233.0,43.7741,43.8217,43.7741,43.8217,17233.0
2019-11-01 13:40:00,46.03,46.06,46.03,46.05,15819.0,43.8217,43.8502,43.8217,43.8407,15819.0
2019-11-01 13:50:00,46.06,46.07,46.02,46.03,16683.0,43.8502,43.8598,43.8122,43.8217,16683.0
2019-11-01 14:00:00,46.03,46.03,46.0,46.01,14722.0,43.8217,43.8217,43.7931,43.8026,14722.0
2019-11-01 14:10:00,46.02,46.04,45.99,45.99,18579.0,43.8122,43.8312,43.7836,43.7836,18579.0
2019-11-01 14:20:00,45.98,45.99,45.96,45.97,10171.0,43.7741,43.7836,43.755,43.7646,10171.0
2019-11-01 14:30:00,45.98,45.99,45.96,45.96,73287.0,43.7741,43.7836,43.755,43.755,73287.0
2019-11-01 14:40:00,45.95,46.0,45.95,45.97,45955.0,43.7455,43.7931,43.7455,43.7646,45955.0
2019-11-01 14:50:00,45.98,45.98,45.96,45.96,25636.0,43.7741,43.7741,43.755,43.755,25636.0
2019-11-01 15:00:00,45.96,45.97,45.94,45.97,20492.0,43.755,43.7646,43.736,43.7646,20492.0
2019-11-01 15:10:00,45.97,46.0,45.96,45.98,32265.0,43.7646,43.7931,43.755,43.7741,32265.0
2019-11-01 15:20:00,45.99,46.0,45.93,45.98,74751.0,43.7836,43.7931,43.7265,43.7741,74751.0
2019-11-01 15:30:00,45.99,46.04,45.97,46.01,178903.0,43.7836,43.8312,43.7646,43.8026,178903.0
2019-11-01 15:40:00,46.01,46.02,45.97,45.98,128377.0,43.8026,43.8122,43.7646,43.7741,128377.0
2019-11-01 15:50:00,45.98,46.09,45.97,46.08,275833.0,43.7741,43.8788,43.7646,43.8693,275833.0
2019-11-04 09:30:00,46.34,46.44,46.13,46.13,58699.0,44.1168,44.212,43.9169,43.9169,58699.0
2019-11-04 09:40:00,46.14,46.2,46.01,46.01,49975.0,43.9264,43.9835,43.8026,43.8026,49975.0
2019-11-04 09:50:00,46.0,46.03,45.93,45.93,121950.0,43.7931,43.8217,43.7265,43.7265,121950.0
2019-11-04 10:00:00,45.93,45.96,45.85,45.94,40812.0,43.7265,43.755,43.6503,43.736,40812.0
2019-11-04 10:10:00,45.94,46.0,45.94,45.99,38656.0,43.736,43.7931,43.736,43.7836,38656.0
2019-11-04 10:20:00,45.97,45.98,45.89,45.89,23773.0,43.7646,43.7741,43.6884,43.6884,23773.0
2019-11-04 10:30:00,45.88,45.89,45.78,45.78,142852.0,43.6789,43.6884,43.5837,43.5837,142852.0
2019-11-04 10:40:00,45.77,45.77,45.62,45.65,86940.0,43.5741,43.5741,43.4313,43.4599,86940.0
2019-11-04 10:50:00,45.66,45.7,45.6,45.64,20338.0,43.4694,43.5075,43.4123,43.4504,20338.0
2019-11-04 11:00:00,45.64,45.7,45.63,45.64,63849.0,43.4504,43.5075,43.4409,43.4504,63849.0
2019-11-04 11:10:00,45.64,45.71,45.64,45.71,30536.0,43.4504,43.517,43.4504,43.517,30536.0
2019-11-04 11:20:00,45.72,45.77,45.71,45.75,28881.0,43.5265,43.5741,43.517,43.5551,28881.0
2019-11-04 11:30:00,45.76,45.78,45.74,45.74,36170.0,43.5646,43.5837,43.5456,43.5456,36170.0
2019-11-04 11:40:00,45.75,45.76,45.69,45.72,37920.0,43.5551,43.5646,43.498,43.5265,37920.0
2019-11-04 11:50:00,45.71,45.74,45.69,45.69,6950.0,43.517,43.5456,43.498,43.498,6950.0
2019-11-04 12:00:00,45.7,45.72,45.67,45.69,18343.0,43.5075,43.5265,43.4789,43.498,18343.0
2019-11-04 12:10:00,45.69,45.74,45.69,45.71,31728.0,43.498,43.5456,43.498,43.517,31728.0
2019-11-04 12:20:00,45.7,45.71,45.66,45.67,25872.0,43.5075,43.517,43.4694,43.4789,25872.0
2019-11-04 12:30:00,45.67,45.68,45.65,45.66,29363.0,43.4789,43.4885,43.4599,43.4694,29363.0
2019-11-04 12:40:00,45.67,45.71,45.67,45.69,17211.0,43.4789,43.517,43.4789,43.498,17211.0
2019-11-04 12:50:00,45.7,45.75,45.69,45.75,22421.0,43.5075,43.5551,43.498,43.5551,22421.0
2019-11-04 13:00:00,45.77,45.77,45.7,45.71,15257.0,43.5741,43.5741,43.5075,43.517,15257.0
2019-11-04 13:10:00,45.71,45.76,45.71,45.76,14251.0,43.517,43.5646,43.517,43.5646,14251.0
2019-11-04 13:20:00,45.75,45.78,45.74,45.75,15122.0,43.5551,43.5837,43.5456,43.5551,15122.0
2019-11-04 13:30:00,45.75,45.76,45.73,45.74,28435.0,43.5551,43.5646,43.5361,43.5456,28435.0
2019-11-04 13:40:00,45.72,45.77,45.72,45.76,26115.0,43.5265,43.5741,43.5265,43.5646,26115.0
2019-11-04 13:50:00,45.77,45.77,45.69,45.7,19231.0,43.5741,43.5741,43.498,43.5075,19231.0
2019-11-04 14:00:00,45.69,45.7,45.65,45.66,15025.0,43.498,43.5075,43.4599,43.4694,15025.0
2019-11-04 14:10:00,45.66,45.67,45.64,45.65,41030.0,43.4694,43.4789,43.4504,43.4599,41030.0
2019-11-04 14:20:00,45.65,45.67,45.64,45.66,21324.0,43.4599,43.4789,43.4504,43.4694,21324.0
2019-11-04 14:30:00,45.66,45.7,45.65,45.65,14355.0,43.4694,43.5075,43.4599,43.4599,14355.0
2019-11-04 14:40:00,45.66,45.68,45.62,45.63,31361.0,43.4694,43.4885,43.4313,43.4409,31361.0
2019-11-04 14:50:00,45.63,45.66,45.61,45.63,75966.0,43.4409,43.4694,43.4218,43.4409,75966.0
2019-11-04 15:00:00,45.63,45.63,45.59,45.59,17558.0,43.4409,43.4409,43.4028,43.4028,17558.0
2019-11-04 15:10:00,45.58,45.59,45.55,45.59,65126.0,43.3933,43.4028,43.3647,43.4028,65126.0
2019-11-04 15:20:00,45.59,45.63,45.57,45.59,58889.0,43.4028,43.4409,43.3837,43.4028,58889.0
2019-11-04 15:30:00,45.59,45.61,45.57,45.59,85880.0,43.4028,43.4218,43.3837,43.4028,85880.0
2019-11-04 15:40:00,45.59,45.61,45.57,45.61,188134.0,43.4028,43.4218,43.3837,43.4218,188134.0
2019-11-04 15:50:00,45.61,45.69,45.61,45.68,263465.0,43.4218,43.498,43.4218,43.4885,263465.0
2019-11-05 09:30:00,45.65,45.68,45.47,45.58,88633.0,43.4599,43.4885,43.2885,43.3933,88633.0
2019-11-05 09:40:00,45.59,45.64,45.54,45.57,86098.0,43.4028,43.4504,43.3552,43.3837,86098.0
2019-11-05 09:50:00,45.56,45.65,45.52,45.62,64537.0,43.3742,43.4599,43.3361,43.4313,64537.0
2019-11-05 10:00:00,45.63,45.74,45.56,45.57,65859.0,43.4409,43.5456,43.3742,43.3837,65859.0
2019-11-05 10:10:00,45.56,45.56,45.41,45.51,95607.0,43.3742,43.3742,43.2314,43.3266,95607.0
2019-11-05 10:20:00,45.5,45.56,45.42,45.43,61451.0,43.3171,43.3742,43.2409,43.2505,61451.0
2019-11-05 10:30:00,45.43,45.48,45.39,45.41,46522.0,43.2505,43.2981,43.2124,43.2314,46522.0
2019-11-05 10:40:00,45.4,45.41,45.25,45.32,50814.0,43.2219,43.2314,43.0791,43.1457,50814.0
2019-11-05 10:50:00,45.32,45.4,45.31,45.31,102677.0,43.1457,43.2219,43.1362,43.1362,102677.0
2019-11-05 11:00:00,45.31,45.37,45.31,45.34,35056.0,43.1362,43.1933,43.1362,43.1648,35056.0
2019-11-05 11:10:00,45.33,45.36,45.32,45.35,16591.0,43.1553,43.1838,43.1457,43.1743,16591.0
2019-11-05 11:20:00,45.35,45.37,45.3,45.36,91795.0,43.1743,43.1933,43.1267,43.1838,91795.0
2019-11-05 11:30:00,45.36,45.42,45.36,45.41,28868.0,43.1838,43.2409,43.1838,43.2314,28868.0
2019-11-05 11:40:00,45.41,45.41,45.35,45.36,71646.0,43.2314,43.2314,43.1743,43.1838,71646.0
2019-11-05 11:50:00,45.36,45.43,45.36,45.41,22210.0,43.1838,43.2505,43.1838,43.2314,22210.0
2019-11-05 12:00:00,45.4,45.43,45.39,45.41,13019.0,43.2219,43.2505,43.2124,43.2314,13019.0
2019-11-05 12:10:00,45.41,45.42,45.36,45.37,19949.0,43.2314,43.2409,43.1838,43.1933,19949.0
2019-11-05 12:20:00,45.38,45.38,45.32,45.33,18631.0,43.2029,43.2029,43.1457,43.1553,18631.0
2019-11-05 12:30:00,45.34,45.34,45.26,45.27,19282.0,43.1648,43.1648,43.0886,43.0981,19282.0
2019-11-05 12:40:00,45.27,45.35,45.26,45.35,12908.0,43.0981,43.1743,43.0886,43.1743,12908.0
2019-11-05 12:50:00,45.34,45.36,45.33,45.35,27816.0,43.1648,43.1838,43.1553,43.1743,27816.0
2019-11-05 13:00:00,45.36,45.38,45.32,45.37,34574.0,43.1838,43.2029,43.1457,43.1933,34574.0
2019-11-05 13:10:00,45.37,45.4,45.36,45.38,9671.0,43.1933,43.2219,43.1838,43.2029,9671.0
2019-11-05 13:20:00,45.38,45.38,45.33,45.33,22360.0,43.2029,43.2029,43.1553,43.1553,22360.0
2019-11-05 13:30:00,45.32,45.35,45.31,45.34,21908.0,43.1457,43.1743,43.1362,43.1648,21908.0
2019-11-05 13:40:00,45.34,45.38,45.33,45.36,21911.0,43.1648,43.2029,43.1553,43.1838,21911.0
2019-11-05 13:50:00,45.36,45.36,45.32,45.33,33086.0,43.1838,43.1838,43.1457,43.1553,33086.0
2019-11-05 14:00:00,45.32,45.36,45.29,45.34,23596.0,43.1457,43.1838,43.1172,43.1648,23596.0
2019-11-05 14:10:00,45.35,45.41,45.35,45.41,27589.0,43.1743,43.2314,43.1743,43.2314,27589.0
2019-11-05 14:20:00,45.41,45.42,45.37,45.41,34826.0,43.2314,43.2409,43.1933,43.2314,34826.0
2019-11-05 14:30:00,45.4,45.47,45.39,45.47,17159.0,43.2219,43.2885,43.2124,43.2885,17159.0
2019-11-05 14:40:00,45.46,45.47,45.44,45.46,29310.0,43.279,43.2885,43.26,43.279,29310.0
2019-11-05 14:50:00,45.46,45.49,45.45,45.49,14764.0,43.279,43.3076,43.2695,43.3076,14764.0
2019-11-05 15:00:00,45.48,45.49,45.44,45.48,51086.0,43.2981,43.3076,43.26,43.2981,51086.0
2019-11-05 15:10:00,45.48,45.48,45.44,45.45,30918.0,43.2981,43.2981,43.26,43.2695,30918.0
2019-11-05 15:20:00,45.45,45.45,45.41,45.42,29656.0,43.2695,43.2695,43.2314,43.2409,29656.0
2019-11-05 15:30:00,45.42,45.49,45.42,45.48,115793.0,43.2409,43.3076,43.2409,43.2981,115793.0
2019-11-05 15:40:00,45.48,45.49,45.43,45.43,63174.0,43.2981,43.3076,43.2505,43.2505,63174.0
2019-11-05 15:50:00,45.44,45.46,45.4,45.45,173589.0,43.26,43.279,43.2219,43.2695,173589.0
2019-11-06 09:30:00,45.52,45.54,45.22,45.27,89489.0,43.3361,43.3552,43.0505,43.0981,89489.0
2019-11-06 09:40:00,45.26,45.26,45.17,45.22,59719.0,43.0886,43.0886,43.0029,43.0505,59719.0
2019-11-06 09:50:00,45.24,45.37,45.18,45.37,18681.0,43.0696,43.1933,43.0125,43.1933,18681.0
2019-11-06 10:00:00,45.36,45.39,45.31,45.32,67395.0,43.1838,43.2124,43.1362,43.1457,67395.0
2019-11-06 10:10:00,45.33,45.36,45.28,45.29,60188.0,43.1553,43.1838,43.1077,43.1172,60188.0
2019-11-06 10:20:00,45.3,45.34,45.28,45.29,17933.0,43.1267,43.1648,43.1077,43.1172,17933.0
2019-11-06 10:30:00,45.29,45.32,45.28,45.29,34859.0,43.1172,43.1457,43.1077,43.1172,34859.0
2019-11-06 10:40:00,45.29,45.33,45.27,45.29,22660.0,43.1172,43.1553,43.0981,43.1172,22660.0
2019-11-06 10:50:00,45.28,45.29,45.24,45.26,10735.0,43.1077,43.1172,43.0696,43.0886,10735.0
2019-11-06 11:00:00,45.27,45.36,45.27,45.36,33322.0,43.0981,43.1838,43.0981,43.1838,33322.0
2019-11-06 11:10:00,45.36,45.41,45.34,45.37,23560.0,43.1838,43.2314,43.1648,43.1933,23560.0
2019-11-06 11:20:00,45.37,45.43,45.36,45.41,16114.0,43.1933,43.2505,43.1838,43.2314,16114.0
2019-11-06 11:30:00,45.42,45.42,45.36,45.37,11518.0,43.2409,43.2409,43.1838,43.1933,11518.0
2019-11-06 11:40:00,45.37,45.44,45.28,45.33,120621.0,43.1933,43.26,43.1077,43.1553,120621.0
2019-11-06 11:50:00,45.32,45.32,45.25,45.29,14843.0,43.1457,43.1457,43.0791,43.1172,14843.0
2019-11-06 12:00:00,45.28,45.34,45.28,45.33,16048.0,43.1077,43.1648,43.1077,43.1553,16048.0
2019-11-06 12:10:00,45.32,45.32,45.26,45.28,11650.0,43.1457,43.1457,43.0886,43.1077,11650.0
2019-11-06 12:20:00,45.28,45.3,45.26,45.28,7766.0,43.1077,43.1267,43.0886,43.1077,7766.0
2019-11-06 12:30:00,45.29,45.34,45.29,45.34,10192.0,43.1172,43.1648,43.1172,43.1648,10192.0
2019-11-06 12:40:00,45.33,45.34,45.32,45.34,24388.0,43.1553,43.1648,43.1457,43.1648,24388.0
2019-11-06 12:50:00,45.33,45.43,45.33,45.43,20444.0,43.1553,43.2505,43.1553,43.2505,20444.0
2019-11-06 13:00:00,45.43,45.46,45.4,45.41,31970.0,43.2505,43.279,43.2219,43.2314,31970.0
2019-11-06 13:10:00,45.41,45.46,45.41,45.44,10781.0,43.2314,43.279,43.2314,43.26,10781.0
2019-11-06 13:20:00,45.43,45.47,45.43,45.44,31570.0,43.2505,43.2885,43.2505,43.26,31570.0
2019-11-06 13:30:00,45.44,45.49,45.44,45.49,15589.0,43.26,43.3076,43.26,43.3076,15589.0
2019-11-06 13:40:00,45.49,45.51,45.48,45.51,12660.0,43.3076,43.3266,43.2981,43.3266,12660.0
2019-11-06 13:50:00,45.52,45.55,45.5,45.55,21874.0,43.3361,43.3647,43.3171,43.3647,21874.0
2019-11-06 14:00:00,45.54,45.59,45.54,45.58,16132.0,43.3552,43.4028,43.3552,43.3933,16132.0
2019-11-06 14:10:00,45.58,45.6,45.56,45.6,9859.0,43.3933,43.4123,43.3742,43.4123,9859.0
2019-11-06 14:20:00,45.6,45.62,45.58,45.59,16675.0,43.4123,43.4313,43.3933,43.4028,16675.0
2019-11-06 14:30:00,45.59,45.62,45.57,45.58,24467.0,43.4028,43.4313,43.3837,43.3933,24467.0
2019-11-06 14:40:00,45.59,45.62,45.58,45.58,9259.0,43.4028,43.4313,43.3933,43.3933,9259.0
2019-11-06 14:50:00,45.58,45.61,45.58,45.6,24290.0,43.3933,43.4218,43.3933,43.4123,24290.0
2019-11-06 15:00:00,45.59,45.63,45.58,45.63,30531.0,43.4028,43.4409,43.3933,43.4409,30531.0
2019-11-06 15:10:00,45.63,45.7,45.63,45.69,33057.0,43.4409,43.5075,43.4409,43.498,33057.0
2019-11-06 15:20:00,45.69,45.71,45.68,45.69,39465.0,43.498,43.517,43.4885,43.498,39465.0
2019-11-06 15:30:00,45.69,45.7,45.65,45.65,74056.0,43.498,43.5075,43.4599,43.4599,74056.0
2019-11-06 15:40:00,45.66,45.66,45.62,45.65,85225.0,43.4694,43.4694,43.4313,43.4599,85225.0
2019-11-06 15:50:00,45.66,45.71,45.66,45.71,130279.0,43.4694,43.517,43.4694,43.517,130279.0
2019-11-07 09:30:00,45.85,45.93,45.69,45.75,93870.0,43.6503,43.7265,43.498,43.5551,93870.0
2019-11-07 09:40:00,45.75,45.83,45.73,45.79,61059.0,43.5551,43.6313,43.5361,43.5932,61059.0
2019-11-07 09:50:00,45.78,45.85,45.68,45.84,54700.0,43.5837,43.6503,43.4885,43.6408,54700.0
2019-11-07 10:00:00,45.86,45.86,45.74,45.75,37236.0,43.6598,43.6598,43.5456,43.5551,37236.0
2019-11-07 10:10:00,45.74,45.79,45.69,45.78,41681.0,43.5456,43.5932,43.498,43.5837,41681.0
2019-11-07 10:20:00,45.78,45.78,45.69,45.71,15296.0,43.5837,43.5837,43.498,43.517,15296.0
2019-11-07 10:30:00,45.71,45.75,45.68,45.7,44055.0,43.517,43.5551,43.4885,43.5075,44055.0
2019-11-07 10:40:00,45.71,45.73,45.64,45.64,42046.0,43.517,43.5361,43.4504,43.4504,42046.0
2019-11-07 10:50:00,45.64,45.72,45.63,45.63,41638.0,43.4504,43.5265,43.4409,43.4409,41638.0
2019-11-07 11:00:00,45.62,45.64,45.44,45.44,43765.0,43.4313,43.4504,43.26,43.26,43765.0
2019-11-07 11:10:00,45.44,45.54,45.44,45.49,36363.0,43.26,43.3552,43.26,43.3076,36363.0
2019-11-07 11:20:00,45.49,45.51,45.39,45.42,38822.0,43.3076,43.3266,43.2124,43.2409,38822.0
2019-11-07 11:30:00,45.42,45.49,45.39,45.48,19327.0,43.2409,43.3076,43.2124,43.2981,19327.0
2019-11-07 11:40:00,45.49,45.49,45.41,45.42,21593.0,43.3076,43.3076,43.2314,43.2409,21593.0
2019-11-07 11:50:00,45.41,45.51,45.38,45.51,25308.0,43.2314,43.3266,43.2029,43.3266,25308.0
2019-11-07 12:00:00,45.51,45.51,45.43,45.44,98459.0,43.3266,43.3266,43.2505,43.26,98459.0
2019-11-07 12:10:00,45.44,45.46,45.4,45.41,32708.0,43.26,43.279,43.2219,43.2314,32708.0
2019-11-07 12:20:00,45.41,45.43,45.32,45.34,88728.0,43.2314,43.2505,43.1457,43.1648,88728.0
2019-11-07 12:30:00,45.34,45.35,45.28,45.29,85161.0,43.1648,43.1743,43.1077,43.1172,85161.0
2019-11-07 12:40:00,45.28,45.29,45.19,45.2,77623.0,43.1077,43.1172,43.022,43.0315,77623.0
2019-11-07 12:50:00,45.2,45.23,45.19,45.22,125154.0,43.0315,43.0601,43.022,43.0505,125154.0
2019-11-07 13:00:00,45.23,45.26,45.21,45.23,79730.0,43.0601,43.0886,43.041,43.0601,79730.0
2019-11-07 13:10:00,45.23,45.26,45.19,45.22,79542.0,43.0601,43.0886,43.022,43.0505,79542.0
2019-11-07 13:20:00,45.21,45.27,45.21,45.24,61358.0,43.041,43.0981,43.041,43.0696,61358.0
2019-11-07 13:30:00,45.23,45.24,45.16,45.19,30439.0,43.0601,43.0696,42.9934,43.022,30439.0
2019-11-07 13:40:00,45.19,45.22,45.18,45.19,45893.0,43.022,43.0505,43.0125,43.022,45893.0
2019-11-07 13:50:00,45.2,45.26,45.19,45.25,60054.0,43.0315,43.0886,43.022,43.0791,60054.0
2019-11-07 14:00:00,45.25,45.29,45.24,45.28,53954.0,43.0791,43.1172,43.0696,43.1077,53954.0
2019-11-07 14:10:00,45.27,45.28,45.25,45.26,50452.0,43.0981,43.1077,43.0791,43.0886,50452.0
2019-11-07 14:20:00,45.26,45.3,45.23,45.28,71303.0,43.0886,43.1267,43.0601,43.1077,71303.0
2019-11-07 14:30:00,45.28,45.3,45.25,45.27,72837.0,43.1077,43.1267,43.0791,43.0981,72837.0
2019-11-07 14:40:00,45.26,45.28,45.11,45.19,149019.0,43.0886,43.1077,42.9458,43.022,149019.0
2019-11-07 14:50:00,45.19,45.22,45.16,45.2,44008.0,43.022,43.0505,42.9934,43.0315,44008.0
2019-11-07 15:00:00,45.2,45.22,45.18,45.21,32924.0,43.0315,43.0505,43.0125,43.041,32924.0
2019-11-07 15:10:00,45.21,45.22,45.14,45.14,38290.0,43.041,43.0505,42.9744,42.9744,38290.0
2019-11-07 15:20:00,45.15,45.15,45.12,45.14,57849.0,42.9839,42.9839,42.9553,42.9744,57849.0
2019-11-07 15:30:00,45.14,45.16,45.12,45.12,61912.0,42.9744,42.9934,42.9553,42.9553,61912.0
2019-11-07 15:40:00,45.11,45.15,45.08,45.15,119873.0,42.9458,42.9839,42.9173,42.9839,119873.0
2019-11-07 15:50:00,45.16,45.18,45.08,45.16,347438.0,42.9934,43.0125,42.9173,42.9934,347438.0
2019-11-08 09:30:00,45.1,45.22,45.08,45.11,46548.0,42.9363,43.0505,42.9173,42.9458,46548.0
2019-11-08 09:40:00,45.1,45.19,45.07,45.18,42997.0,42.9363,43.022,42.9077,43.0125,42997.0
2019-11-08 09:50:00,45.18,45.21,45.04,45.04,87428.0,43.0125,43.041,42.8792,42.8792,87428.0
2019-11-08 10:00:00,45.04,45.2,45.03,45.2,84901.0,42.8792,43.0315,42.8697,43.0315,84901.0
2019-11-08 10:10:00,45.19,45.33,45.19,45.33,37189.0,43.022,43.1553,43.022,43.1553,37189.0
2019-11-08 10:20:00,45.33,45.34,45.21,45.22,36512.0,43.1553,43.1648,43.041,43.0505,36512.0
2019-11-08 10:30:00,45.22,45.26,45.21,45.22,28254.0,43.0505,43.0886,43.041,43.0505,28254.0
2019-11-08 10:40:00,45.23,45.25,45.18,45.19,26468.0,43.0601,43.0791,43.0125,43.022,26468.0
2019-11-08 10:50:00,45.19,45.23,45.16,45.2,26611.0,43.022,43.0601,42.9934,43.0315,26611.0
2019-11-08 11:00:00,45.21,45.26,45.2,45.22,24343.0,43.041,43.0886,43.0315,43.0505,24343.0
2019-11-08 11:10:00,45.22,45.23,45.16,45.17,18797.0,43.0505,43.0601,42.9934,43.0029,18797.0
2019-11-08 11:20:00,45.18,45.19,45.14,45.19,15760.0,43.0125,43.022,42.9744,43.022,15760.0
2019-11-08 11:30:00,45.19,45.2,45.17,45.17,16519.0,43.022,43.0315,43.0029,43.0029,16519.0
2019-11-08 11:40:00,45.16,45.19,45.15,45.17,33921.0,42.9934,43.022,42.9839,43.0029,33921.0
2019-11-08 11:50:00,45.18,45.2,45.16,45.17,10998.0,43.0125,43.0315,42.9934,43.0029,10998.0
2019-11-08 12:00:00,45.16,45.17,45.14,45.14,10255.0,42.9934,43.0029,42.9744,42.9744,10255.0
2019-11-08 12:10:00,45.15,45.17,45.12,45.14,14327.0,42.9839,43.0029,42.9553,42.9744,14327.0
2019-11-08 12:20:00,45.14,45.14,45.08,45.08,15911.0,42.9744,42.9744,42.9173,42.9173,15911.0
2019-11-08 12:30:00,45.08,45.13,45.08,45.13,14593.0,42.9173,42.9649,42.9173,42.9649,14593.0
2019-11-08 12:40:00,45.13,45.16,45.12,45.16,18028.0,42.9649,42.9934,42.9553,42.9934,18028.0
2019-11-08 12:50:00,45.16,45.16,45.15,45.15,12324.0,42.9934,42.9934,42.9839,42.9839,12324.0
2019-11-08 13:00:00,45.15,45.16,45.12,45.13,9412.0,42.9839,42.9934,42.9553,42.9649,9412.0
2019-11-08 13:10:00,45.13,45.13,45.09,45.12,11792.0,42.9649,42.9649,42.9268,42.9553,11792.0
2019-11-08 13:20:00,45.12,45.14,45.09,45.14,46224.0,42.9553,42.9744,42.9268,42.9744,46224.0
2019-11-08 13:30:00,45.13,45.16,45.12,45.13,196667.0,42.9649,42.9934,42.9553,42.9649,196667.0
2019-11-08 13:40:00,45.14,45.14,45.1,45.11,13694.0,42.9744,42.9744,42.9363,42.9458,13694.0
2019-11-08 13:50:00,45.11,45.11,45.09,45.11,19849.0,42.9458,42.9458,42.9268,42.9458,19849.0
2019-11-08 14:00:00,45.12,45.16,45.12,45.13,21000.0,42.9553,42.9934,42.9553,42.9649,21000.0
2019-11-08 14:10:00,45.14,45.15,45.13,45.13,5964.0,42.9744,42.9839,42.9649,42.9649,5964.0
2019-11-08 14:20:00,45.13,45.14,45.11,45.12,9456.0,42.9649,42.9744,42.9458,42.9553,9456.0
2019-11-08 14:30:00,45.12,45.13,45.09,45.09,29761.0,42.9553,42.9649,42.9268,42.9268,29761.0
2019-11-08 14:40:00,45.1,45.11,45.08,45.1,22700.0,42.9363,42.9458,42.9173,42.9363,22700.0
2019-11-08 14:50:00,45.11,45.13,45.1,45.13,24125.0,42.9458,42.9649,42.9363,42.9649,24125.0
2019-11-08 15:00:00,45.13,45.16,45.13,45.16,31892.0,42.9649,42.9934,42.9649,42.9934,31892.0
2019-11-08 15:10:00,45.16,45.18,45.15,45.16,24970.0,42.9934,43.0125,42.9839,42.9934,24970.0
2019-11-08 15:20:00,45.17,45.17,45.14,45.16,12173.0,43.0029,43.0029,42.9744,42.9934,12173.0
2019-11-08 15:30:00,45.15,45.19,45.15,45.19,36065.0,42.9839,43.022,42.9839,43.022,36065.0
2019-11-08 15:40:00,45.18,45.2,45.16,45.17,129816.0,43.0125,43.0315,42.9934,43.0029,129816.0
2019-11-08 15:50:00,45.17,45.24,45.17,45.23,239609.0,43.0029,43.0696,43.0029,43.0601,239609.0
2019-11-11 09:30:00,45.03,45.22,45.02,45.21,78085.0,42.8697,43.0505,42.8601,43.041,78085.0
2019-11-11 09:40:00,45.22,45.28,45.19,45.25,53664.0,43.0505,43.1077,43.022,43.0791,53664.0
2019-11-11 09:50:00,45.25,45.3,45.2,45.3,43865.0,43.0791,43.1267,43.0315,43.1267,43865.0
2019-11-11 10:00:00,45.31,45.37,45.31,45.36,38899.0,43.1362,43.1933,43.1362,43.1838,38899.0
2019-11-11 10:10:00,45.36,45.4,45.35,45.37,41026.0,43.1838,43.2219,43.1743,43.1933,41026.0
2019-11-11 10:20:00,45.37,45.39,45.35,45.36,27059.0,43.1933,43.2124,43.1743,43.1838,27059.0
2019-11-11 10:30:00,45.37,45.4,45.37,45.37,33497.0,43.1933,43.2219,43.1933,43.1933,33497.0
2019-11-11 10:40:00,45.37,45.41,45.36,45.4,29293.0,43.1933,43.2314,43.1838,43.2219,29293.0
2019-11-11 10:50:00,45.4,45.41,45.37,45.39,20159.0,43.2219,43.2314,43.1933,43.2124,20159.0
2019-11-11 11:00:00,45.39,45.4,45.36,45.38,51152.0,43.2124,43.2219,43.1838,43.2029,51152.0
2019-11-11 11:10:00,45.37,45.4,45.33,45.33,26322.0,43.1933,43.2219,43.1553,43.1553,26322.0
2019-11-11 11:20:00,45.34,45.35,45.31,45.31,33000.0,43.1648,43.1743,43.1362,43.1362,33000.0
2019-11-11 11:30:00,45.31,45.37,45.31,45.35,65754.0,43.1362,43.1933,43.1362,43.1743,65754.0
2019-11-11 11:40:00,45.34,45.37,45.34,45.37,8977.0,43.1648,43.1933,43.1648,43.1933,8977.0
2019-11-11 11:50:00,45.36,45.36,45.33,45.34,14946.0,43.1838,43.1838,43.1553,43.1648,14946.0
2019-11-11 12:00:00,45.35,45.36,45.34,45.35,14182.0,43.1743,43.1838,43.1648,43.1743,14182.0
2019-11-11 12:10:00,45.36,45.36,45.34,45.34,21260.0,43.1838,43.1838,43.1648,43.1648,21260.0
2019-11-11 12:20:00,45.34,45.4,45.32,45.39,24086.0,43.1648,43.2219,43.1457,43.2124,24086.0
2019-11-11 12:30:00,45.39,45.42,45.38,45.4,23576.0,43.2124,43.2409,43.2029,43.2219,23576.0
2019-11-11 12:40:00,45.4,45.41,45.39,45.41,12607.0,43.2219,43.2314,43.2124,43.2314,12607.0
2019-11-11 12:50:00,45.41,45.42,45.4,45.42,9852.0,43.2314,43.2409,43.2219,43.2409,9852.0
2019-11-11 13:00:00,45.41,45.47,45.41,45.47,16060.0,43.2314,43.2885,43.2314,43.2885,16060.0
2019-11-11 13:10:00,45.47,45.5,45.46,45.49,37829.0,43.2885,43.3171,43.279,43.3076,37829.0
2019-11-11 13:20:00,45.48,45.51,45.47,45.5,15279.0,43.2981,43.3266,43.2885,43.3171,15279.0
2019-11-11 13:30:00,45.51,45.55,45.5,45.54,6775.0,43.3266,43.3647,43.3171,43.3552,6775.0
2019-11-11 13:40:00,45.54,45.57,45.53,45.57,55037.0,43.3552,43.3837,43.3457,43.3837,55037.0
2019-11-11 13:50:00,45.57,45.58,45.53,45.57,38712.0,43.3837,43.3933,43.3457,43.3837,38712.0
2019-11-11 14:00:00,45.57,45.57,45.52,45.53,23708.0,43.3837,43.3837,43.3361,43.3457,23708.0
2019-11-11 14:10:00,45.52,45.53,45.49,45.51,18004.0,43.3361,43.3457,43.3076,43.3266,18004.0
2019-11-11 14:20:00,45.51,45.52,45.49,45.49,67403.0,43.3266,43.3361,43.3076,43.3076,67403.0
2019-11-11 14:30:00,45.5,45.53,45.49,45.52,20889.0,43.3171,43.3457,43.3076,43.3361,20889.0
2019-11-11 14:40:00,45.52,45.53,45.5,45.51,22826.0,43.3361,43.3457,43.3171,43.3266,22826.0
2019-11-11 14:50:00,45.5,45.52,45.48,45.52,22146.0,43.3171,43.3361,43.2981,43.3361,22146.0
2019-11-11 15:00:00,45.53,45.57,45.52,45.57,61192.0,43.3457,43.3837,43.3361,43.3837,61192.0
2019-11-11 15:10:00,45.56,45.58,45.54,45.55,70414.0,43.3742,43.3933,43.3552,43.3647,70414.0
2019-11-11 15:20:00,45.55,45.56,45.54,45.55,35079.0,43.3647,43.3742,43.3552,43.3647,35079.0
2019-11-11 15:30:00,45.55,45.56,45.52,45.53,78606.0,43.3647,43.3742,43.3361,43.3457,78606.0
2019-11-11 15:40:00,45.53,45.55,45.51,45.53,111584.0,43.3457,43.3647,43.3266,43.3457,111584.0
2019-11-11 15:50:00,45.54,45.61,45.53,45.61,145151.0,43.3552,43.4218,43.3457,43.4218,145151.0
2019-11-12 09:30:00,45.82,45.98,45.7,45.7,185169.0,43.6218,43.7741,43.5075,43.5075,185169.0
2019-11-12 09:40:00,45.71,45.77,45.66,45.74,79252.0,43.517,43.5741,43.4694,43.5456,79252.0
2019-11-12 09:50:00,45.74,45.76,45.66,45.67,45186.0,43.5456,43.5646,43.4694,43.4789,45186.0
2019-11-12 10:00:00,45.68,45.83,45.68,45.81,47371.0,43.4885,43.6313,43.4885,43.6122,47371.0
2019-11-12 10:10:00,45.82,45.85,45.75,45.78,146266.0,43.6218,43.6503,43.5551,43.5837,146266.0
2019-11-12 10:20:00,45.78,45.81,45.66,45.66,31593.0,43.5837,43.6122,43.4694,43.4694,31593.0
2019-11-12 10:30:00,45.65,45.71,45.61,45.67,26430.0,43.4599,43.517,43.4218,43.4789,26430.0
2019-11-12 10:40:00,45.67,45.67,45.57,45.63,53511.0,43.4789,43.4789,43.3837,43.4409,53511.0
2019-11-12 10:50:00,45.63,45.65,45.51,45.57,328259.0,43.4409,43.4599,43.3266,43.3837,328259.0
2019-11-12 11:00:00,45.57,45.68,45.56,45.67,405707.0,43.3837,43.4885,43.3742,43.4789,405707.0
2019-11-12 11:10:00,45.67,45.67,45.51,45.51,41677.0,43.4789,43.4789,43.3266,43.3266,41677.0
2019-11-12 11:20:00,45.51,45.55,45.41,45.41,45668.0,43.3266,43.3647,43.2314,43.2314,45668.0
2019-11-12 11:30:00,45.42,45.45,45.34,45.34,37343.0,43.2409,43.2695,43.1648,43.1648,37343.0
2019-11-12 11:40:00,45.35,45.4,45.34,45.36,37468.0,43.1743,43.2219,43.1648,43.1838,37468.0
2019-11-12 11:50:00,45.36,45.43,45.35,45.42,23317.0,43.1838,43.2505,43.1743,43.2409,23317.0
2019-11-12 12:00:00,45.42,45.47,45.41,45.47,33335.0,43.2409,43.2885,43.2314,43.2885,33335.0
2019-11-12 12:10:00,45.48,45.53,45.48,45.51,31350.0,43.2981,43.3457,43.2981,43.3266,31350.0
2019-11-12 12:20:00,45.5,45.54,45.49,45.51,22724.0,43.3171,43.3552,43.3076,43.3266,22724.0
2019-11-12 12:30:00,45.51,45.52,45.48,45.49,23792.0,43.3266,43.3361,43.2981,43.3076,23792.0
2019-11-12 12:40:00,45.49,45.49,45.46,45.47,6820.0,43.3076,43.3076,43.279,43.2885,6820.0
2019-11-12 12:50:00,45.46,45.52,45.45,45.51,30569.0,43.279,43.3361,43.2695,43.3266,30569.0
2019-11-12 13:00:00,45.51,45.51,45.46,45.48,14198.0,43.3266,43.3266,43.279,43.2981,14198.0
2019-11-12 13:10:00,45.48,45.53,45.48,45.52,12572.0,43.2981,43.3457,43.2981,43.3361,12572.0
2019-11-12 13:20:00,45.53,45.56,45.51,45.53,24208.0,43.3457,43.3742,43.3266,43.3457,24208.0
2019-11-12 13:30:00,45.53,45.55,45.52,45.55,58334.0,43.3457,43.3647,43.3361,43.3647,58334.0
2019-11-12 13:40:00,45.56,45.62,45.55,45.62,11309.0,43.3742,43.4313,43.3647,43.4313,11309.0
2019-11-12 13:50:00,45.63,45.67,45.62,45.66,17965.0,43.4409,43.4789,43.4313,43.4694,17965.0
2019-11-12 14:00:00,45.65,45.71,45.62,45.71,13230.0,43.4599,43.517,43.4313,43.517,13230.0
2019-11-12 14:10:00,45.71,45.77,45.7,45.77,23801.0,43.517,43.5741,43.5075,43.5741,23801.0
2019-11-12 14:20:00,45.77,45.83,45.77,45.83,33896.0,43.5741,43.6313,43.5741,43.6313,33896.0
2019-11-12 14:30:00,45.83,45.87,45.83,45.85,39179.0,43.6313,43.6694,43.6313,43.6503,39179.0
2019-11-12 14:40:00,45.84,45.85,45.81,45.83,45391.0,43.6408,43.6503,43.6122,43.6313,45391.0
2019-11-12 14:50:00,45.83,45.84,45.79,45.82,16740.0,43.6313,43.6408,43.5932,43.6218,16740.0
2019-11-12 15:00:00,45.81,45.83,45.8,45.82,21634.0,43.6122,43.6313,43.6027,43.6218,21634.0
2019-11-12 15:10:00,45.81,45.81,45.77,45.79,35343.0,43.6122,43.6122,43.5741,43.5932,35343.0
2019-11-12 15:20:00,45.79,45.81,45.78,45.79,66987.0,43.5932,43.6122,43.5837,43.5932,66987.0
2019-11-12 15:30:00,45.8,45.8,45.74,45.76,105191.0,43.6027,43.6027,43.5456,43.5646,105191.0
2019-11-12 15:40:00,45.76,45.79,45.75,45.77,114271.0,43.5646,43.5932,43.5551,43.5741,114271.0
2019-11-12 15:50:00,45.77,45.78,45.73,45.76,148549.0,43.5741,43.5837,43.5361,43.5646,148549.0
2019-11-13 09:30:00,45.57,45.75,45.55,45.59,85076.0,43.3837,43.5551,43.3647,43.4028,85076.0
2019-11-13 09:40:00,45.59,45.67,45.56,45.63,54331.0,43.4028,43.4789,43.3742,43.4409,54331.0
2019-11-13 09:50:00,45.63,45.7,45.6,45.68,104013.0,43.4409,43.5075,43.4123,43.4885,104013.0
2019-11-13 10:00:00,45.69,45.77,45.68,45.71,72518.0,43.498,43.5741,43.4885,43.517,72518.0
2019-11-13 10:10:00,45.71,45.72,45.61,45.62,79072.0,43.517,43.5265,43.4218,43.4313,79072.0
2019-11-13 10:20:00,45.65,45.71,45.65,45.71,16129.0,43.4599,43.517,43.4599,43.517,16129.0
2019-11-13 10:30:00,45.71,45.75,45.68,45.73,31940.0,43.517,43.5551,43.4885,43.5361,31940.0
2019-11-13 10:40:00,45.75,45.82,45.72,45.77,47107.0,43.5551,43.6218,43.5265,43.5741,47107.0
2019-11-13 10:50:00,45.77,45.83,45.74,45.83,29894.0,43.5741,43.6313,43.5456,43.6313,29894.0
2019-11-13 11:00:00,45.84,45.86,45.82,45.82,30515.0,43.6408,43.6598,43.6218,43.6218,30515.0
2019-11-13 11:10:00,45.82,45.87,45.79,45.85,7032.0,43.6218,43.6694,43.5932,43.6503,7032.0
2019-11-13 11:20:00,45.86,45.87,45.79,45.8,24771.0,43.6598,43.6694,43.5932,43.6027,24771.0
2019-11-13 11:30:00,45.8,45.83,45.79,45.8,26244.0,43.6027,43.6313,43.5932,43.6027,26244.0
2019-11-13 11:40:00,45.79,45.83,45.76,45.77,26474.0,43.5932,43.6313,43.5646,43.5741,26474.0
2019-11-13 11:50:00,45.77,45.77,45.73,45.74,42089.0,43.5741,43.5741,43.5361,43.5456,42089.0
2019-11-13 12:00:00,45.74,45.77,45.72,45.73,22993.0,43.5456,43.5741,43.5265,43.5361,22993.0
2019-11-13 12:10:00,45.73,45.73,45.7,45.7,33707.0,43.5361,43.5361,43.5075,43.5075,33707.0
2019-11-13 12:20:00,45.69,45.69,45.65,45.66,13985.0,43.498,43.498,43.4599,43.4694,13985.0
2019-11-13 12:30:00,45.66,45.74,45.66,45.72,19457.0,43.4694,43.5456,43.4694,43.5265,19457.0
2019-11-13 12:40:00,45.72,45.75,45.7,45.73,17367.0,43.5265,43.5551,43.5075,43.5361,17367.0
2019-11-13 12:50:00,45.72,45.72,45.7,45.7,17201.0,43.5265,43.5265,43.5075,43.5075,17201.0
2019-11-13 13:00:00,45.69,45.69,45.64,45.67,50320.0,43.498,43.498,43.4504,43.4789,50320.0
2019-11-13 13:10:00,45.68,45.71,45.68,45.71,13170.0,43.4885,43.517,43.4885,43.517,13170.0
2019-11-13 13:20:00,45.7,45.71,45.66,45.67,26307.0,43.5075,43.517,43.4694,43.4789,26307.0
2019-11-13 13:30:00,45.67,45.72,45.67,45.71,10536.0,43.4789,43.5265,43.4789,43.517,10536.0
2019-11-13 13:40:00,45.71,45.74,45.71,45.72,15603.0,43.517,43.5456,43.517,43.5265,15603.0
2019-11-13 13:50:00,45.73,45.75,45.59,45.62,59568.0,43.5361,43.5551,43.4028,43.4313,59568.0
2019-11-13 14:00:00,45.63,45.65,45.58,45.64,29012.0,43.4409,43.4599,43.3933,43.4504,29012.0
2019-11-13 14:10:00,45.65,45.66,45.61,45.63,19869.0,43.4599,43.4694,43.4218,43.4409,19869.0
2019-11-13 14:20:00,45.63,45.67,45.61,45.67,35757.0,43.4409,43.4789,43.4218,43.4789,35757.0
2019-11-13 14:30:00,45.68,45.73,45.68,45.73,21470.0,43.4885,43.5361,43.4885,43.5361,21470.0
2019-11-13 14:40:00,45.73,45.75,45.72,45.73,8751.0,43.5361,43.5551,43.5265,43.5361,8751.0
2019-11-13 14:50:00,45.73,45.78,45.72,45.78,12709.0,43.5361,43.5837,43.5265,43.5837,12709.0
2019-11-13 15:00:00,45.78,45.81,45.77,45.77,30298.0,43.5837,43.6122,43.5741,43.5741,30298.0
2019-11-13 15:10:00,45.77,45.82,45.76,45.82,9716.0,43.5741,43.6218,43.5646,43.6218,9716.0
2019-11-13 15:20:00,45.82,45.83,45.79,45.8,21641.0,43.6218,43.6313,43.5932,43.6027,21641.0
2019-11-13 15:30:00,45.8,45.81,45.77,45.78,18438.0,43.6027,43.6122,43.5741,43.5837,18438.0
2019-11-13 15:40:00,45.78,45.8,45.77,45.8,37457.0,43.5837,43.6027,43.5741,43.6027,37457.0
2019-11-13 15:50:00,45.8,45.82,45.76,45.79,107865.0,43.6027,43.6218,43.5646,43.5932,107865.0
2019-11-14 09:30:00,45.66,45.84,45.66,45.76,87854.0,43.4694,43.6408,43.4694,43.5646,87854.0
2019-11-14 09:40:00,45.75,45.94,45.75,45.92,157947.0,43.5551,43.736,43.5551,43.717,157947.0
2019-11-14 09:50:00,45.92,46.01,45.92,46.01,40599.0,43.717,43.8026,43.717,43.8026,40599.0
2019-11-14 10:00:00,46.01,46.05,46.01,46.02,19941.0,43.8026,43.8407,43.8026,43.8122,19941.0
2019-11-14 10:10:00,46.02,46.1,46.02,46.08,16579.0,43.8122,43.8883,43.8122,43.8693,16579.0
2019-11-14 10:20:00,46.09,46.1,45.99,46.01,108253.0,43.8788,43.8883,43.7836,43.8026,108253.0
2019-11-14 10:30:00,46.02,46.03,45.98,46.01,27112.0,43.8122,43.8217,43.7741,43.8026,27112.0
2019-11-14 10:40:00,46.01,46.01,45.96,45.98,34961.0,43.8026,43.8026,43.755,43.7741,34961.0
2019-11-14 10:50:00,45.98,45.99,45.92,45.94,65645.0,43.7741,43.7836,43.717,43.736,65645.0
2019-11-14 11:00:00,45.93,45.99,45.91,45.96,17919.0,43.7265,43.7836,43.7074,43.755,17919.0
2019-11-14 11:10:00,45.95,46.0,45.95,46.0,16930.0,43.7455,43.7931,43.7455,43.7931,16930.0
2019-11-14 11:20:00,45.99,46.01,45.96,46.0,49674.0,43.7836,43.8026,43.755,43.7931,49674.0
2019-11-14 11:30:00,46.01,46.01,45.87,45.88,24778.0,43.8026,43.8026,43.6694,43.6789,24778.0
2019-11-14 11:40:00,45.88,45.88,45.76,45.78,25363.0,43.6789,43.6789,43.5646,43.5837,25363.0
2019-11-14 11:50:00,45.78,45.86,45.77,45.82,31391.0,43.5837,43.6598,43.5741,43.6218,31391.0
2019-11-14 12:00:00,45.82,45.87,45.81,45.87,22087.0,43.6218,43.6694,43.6122,43.6694,22087.0
2019-11-14 12:10:00,45.86,45.89,45.85,45.87,12550.0,43.6598,43.6884,43.6503,43.6694,12550.0
2019-11-14 12:20:00,45.87,45.88,45.84,45.85,14223.0,43.6694,43.6789,43.6408,43.6503,14223.0
2019-11-14 12:30:00,45.85,45.88,45.85,45.88,9915.0,43.6503,43.6789,43.6503,43.6789,9915.0
2019-11-14 12:40:00,45.89,45.96,45.88,45.96,14299.0,43.6884,43.755,43.6789,43.755,14299.0
2019-11-14 12:50:00,45.96,45.96,45.92,45.93,13696.0,43.755,43.755,43.717,43.7265,13696.0
2019-11-14 13:00:00,45.93,45.95,45.9,45.95,17853.0,43.7265,43.7455,43.6979,43.7455,17853.0
2019-11-14 13:10:00,45.95,45.95,45.91,45.93,15024.0,43.7455,43.7455,43.7074,43.7265,15024.0
2019-11-14 13:20:00,45.93,45.95,45.92,45.94,13216.0,43.7265,43.7455,43.717,43.736,13216.0
2019-11-14 13:30:00,45.93,45.95,45.93,45.94,40032.0,43.7265,43.7455,43.7265,43.736,40032.0
2019-11-14 13:40:00,45.95,45.97,45.92,45.96,13491.0,43.7455,43.7646,43.717,43.755,13491.0
2019-11-14 13:50:00,45.96,45.96,45.83,45.89,41418.0,43.755,43.755,43.6313,43.6884,41418.0
2019-11-14 14:00:00,45.89,45.91,45.88,45.9,34587.0,43.6884,43.7074,43.6789,43.6979,34587.0
2019-11-14 14:10:00,45.9,45.91,45.88,45.91,39895.0,43.6979,43.7074,43.6789,43.7074,39895.0
2019-11-14 14:20:00,45.91,45.92,45.88,45.89,14172.0,43.7074,43.717,43.6789,43.6884,14172.0
2019-11-14 14:30:00,45.89,45.9,45.87,45.89,10592.0,43.6884,43.6979,43.6694,43.6884,10592.0
2019-11-14 14:40:00,45.9,45.95,45.9,45.95,13529.0,43.6979,43.7455,43.6979,43.7455,13529.0
2019-11-14 14:50:00,45.95,45.97,45.94,45.96,14102.0,43.7455,43.7646,43.736,43.755,14102.0
2019-11-14 15:00:00,45.96,45.99,45.96,45.97,17964.0,43.755,43.7836,43.755,43.7646,17964.0
2019-11-14 15:10:00,45.97,45.97,45.94,45.95,35880.0,43.7646,43.7646,43.736,43.7455,35880.0
2019-11-14 15:20:00,45.95,45.98,45.94,45.98,20562.0,43.7455,43.7741,43.736,43.7741,20562.0
2019-11-14 15:30:00,45.98,45.99,45.96,45.98,80097.0,43.7741,43.7836,43.755,43.7741,80097.0
2019-11-14 15:40:00,45.98,45.99,45.96,45.99,163752.0,43.7741,43.7836,43.755,43.7836,163752.0
2019-11-14 15:50:00,45.99,46.03,45.97,45.99,179949.0,43.7836,43.8217,43.7646,43.7836,179949.0
2019-11-15 09:30:00,46.14,46.21,45.96,46.01,151302.0,43.9264,43.993,43.755,43.8026,151302.0
2019-11-15 09:40:00,46.02,46.04,45.95,46.0,34645.0,43.8122,43.8312,43.7455,43.7931,34645.0
2019-11-15 09:50:00,46.0,46.05,45.95,45.95,36128.0,43.7931,43.8407,43.7455,43.7455,36128.0
2019-11-15 10:00:00,45.96,46.0,45.89,45.91,21192.0,43.755,43.7931,43.6884,43.7074,21192.0
2019-11-15 10:10:00,45.9,45.93,45.87,45.89,18260.0,43.6979,43.7265,43.6694,43.6884,18260.0
2019-11-15 10:20:00,45.89,45.89,45.82,45.83,30260.0,43.6884,43.6884,43.6218,43.6313,30260.0
2019-11-15 10:30:00,45.83,45.88,45.82,45.83,48009.0,43.6313,43.6789,43.6218,43.6313,48009.0
2019-11-15 10:40:00,45.82,45.86,45.8,45.86,110396.0,43.6218,43.6598,43.6027,43.6598,110396.0
2019-11-15 10:50:00,45.87,45.87,45.81,45.84,76951.0,43.6694,43.6694,43.6122,43.6408,76951.0
2019-11-15 11:00:00,45.83,45.89,45.83,45.86,20306.0,43.6313,43.6884,43.6313,43.6598,20306.0
2019-11-15 11:10:00,45.86,45.88,45.78,45.78,34775.0,43.6598,43.6789,43.5837,43.5837,34775.0
2019-11-15 11:20:00,45.78,45.79,45.76,45.79,21811.0,43.5837,43.5932,43.5646,43.5932,21811.0
2019-11-15 11:30:00,45.79,45.82,45.79,45.81,22560.0,43.5932,43.6218,43.5932,43.6122,22560.0
2019-11-15 11:40:00,45.81,45.82,45.77,45.79,30185.0,43.6122,43.6218,43.5741,43.5932,30185.0
2019-11-15 11:50:00,45.78,45.83,45.78,45.83,30811.0,43.5837,43.6313,43.5837,43.6313,30811.0
2019-11-15 12:00:00,45.84,45.87,45.83,45.86,16483.0,43.6408,43.6694,43.6313,43.6598,16483.0
2019-11-15 12:10:00,45.86,45.87,45.84,45.86,18378.0,43.6598,43.6694,43.6408,43.6598,18378.0
2019-11-15 12:20:00,45.86,45.87,45.8,45.8,15787.0,43.6598,43.6694,43.6027,43.6027,15787.0
2019-11-15 12:30:00,45.8,45.81,45.78,45.79,15885.0,43.6027,43.6122,43.5837,43.5932,15885.0
2019-11-15 12:40:00,45.78,45.78,45.74,45.74,20014.0,43.5837,43.5837,43.5456,43.5456,20014.0
2019-11-15 12:50:00,45.75,45.75,45.7,45.73,45212.0,43.5551,43.5551,43.5075,43.5361,45212.0
2019-11-15 13:00:00,45.72,45.73,45.67,45.68,26034.0,43.5265,43.5361,43.4789,43.4885,26034.0
2019-11-15 13:10:00,45.68,45.7,45.67,45.69,29612.0,43.4885,43.5075,43.4789,43.498,29612.0
2019-11-15 13:20:00,45.69,45.7,45.66,45.68,56191.0,43.498,43.5075,43.4694,43.4885,56191.0
2019-11-15 13:30:00,45.67,45.67,45.62,45.63,50641.0,43.4789,43.4789,43.4313,43.4409,50641.0
2019-11-15 13:40:00,45.63,45.67,45.62,45.65,42231.0,43.4409,43.4789,43.4313,43.4599,42231.0
2019-11-15 13:50:00,45.66,45.67,45.65,45.66,31296.0,43.4694,43.4789,43.4599,43.4694,31296.0
2019-11-15 14:00:00,45.67,45.69,45.65,45.69,35008.0,43.4789,43.498,43.4599,43.498,35008.0
2019-11-15 14:10:00,45.69,45.72,45.68,45.69,96633.0,43.498,43.5265,43.4885,43.498,96633.0
2019-11-15 14:20:00,45.68,45.69,45.65,45.66,46256.0,43.4885,43.498,43.4599,43.4694,46256.0
2019-11-15 14:30:00,45.66,45.67,45.63,45.64,31711.0,43.4694,43.4789,43.4409,43.4504,31711.0
2019-11-15 14:40:00,45.64,45.65,45.62,45.65,37863.0,43.4504,43.4599,43.4313,43.4599,37863.0
2019-11-15 14:50:00,45.65,45.67,45.63,45.67,41173.0,43.4599,43.4789,43.4409,43.4789,41173.0
2019-11-15 15:00:00,45.67,45.69,45.65,45.65,25542.0,43.4789,43.498,43.4599,43.4599,25542.0
2019-11-15 15:10:00,45.65,45.65,45.63,45.64,28035.0,43.4599,43.4599,43.4409,43.4504,28035.0
2019-11-15 15:20:00,45.64,45.66,45.62,45.63,40499.0,43.4504,43.4694,43.4313,43.4409,40499.0
2019-11-15 15:30:00,45.63,45.66,45.61,45.63,54601.0,43.4409,43.4694,43.4218,43.4409,54601.0
2019-11-15 15:40:00,45.63,45.64,45.59,45.62,85622.0,43.4409,43.4504,43.4028,43.4313,85622.0
2019-11-15 15:50:00,45.63,45.67,45.62,45.67,138976.0,43.4409,43.4789,43.4313,43.4789,138976.0
2019-11-18 09:30:00,45.69,45.9,45.69,45.87,21916.0,43.498,43.6979,43.498,43.6694,21916.0
2019-11-18 09:40:00,45.87,45.87,45.71,45.76,58939.0,43.6694,43.6694,43.517,43.5646,58939.0
2019-11-18 09:50:00,45.77,45.84,45.74,45.84,82167.0,43.5741,43.6408,43.5456,43.6408,82167.0
2019-11-18 10:00:00,45.83,45.89,45.8,45.88,34009.0,43.6313,43.6884,43.6027,43.6789,34009.0
2019-11-18 10:10:00,45.89,45.97,45.87,45.87,41851.0,43.6884,43.7646,43.6694,43.6694,41851.0
2019-11-18 10:20:00,45.87,45.9,45.77,45.81,30651.0,43.6694,43.6979,43.5741,43.6122,30651.0
2019-11-18 10:30:00,45.82,45.88,45.8,45.88,62781.0,43.6218,43.6789,43.6027,43.6789,62781.0
2019-11-18 10:40:00,45.88,45.91,45.86,45.9,15578.0,43.6789,43.7074,43.6598,43.6979,15578.0
2019-11-18 10:50:00,45.9,45.92,45.83,45.85,25238.0,43.6979,43.717,43.6313,43.6503,25238.0
2019-11-18 11:00:00,45.85,45.86,45.78,45.83,26322.0,43.6503,43.6598,43.5837,43.6313,26322.0
2019-11-18 11:10:00,45.84,45.87,45.83,45.86,39750.0,43.6408,43.6694,43.6313,43.6598,39750.0
2019-11-18 11:20:00,45.87,45.92,45.85,45.88,25484.0,43.6694,43.717,43.6503,43.6789,25484.0
2019-11-18 11:30:00,45.89,45.93,45.88,45.92,16400.0,43.6884,43.7265,43.6789,43.717,16400.0
2019-11-18 11:40:00,45.92,45.96,45.89,45.95,48670.0,43.717,43.755,43.6884,43.7455,48670.0
2019-11-18 11:50:00,45.95,46.01,45.94,45.98,35702.0,43.7455,43.8026,43.736,43.7741,35702.0
2019-11-18 12:00:00,45.97,46.0,45.96,45.99,14920.0,43.7646,43.7931,43.755,43.7836,14920.0
2019-11-18 12:10:00,45.98,46.02,45.98,46.0,23560.0,43.7741,43.8122,43.7741,43.7931,23560.0
2019-11-18 12:20:00,46.0,46.02,45.98,45.99,17015.0,43.7931,43.8122,43.7741,43.7836,17015.0
2019-11-18 12:30:00,45.99,46.02,45.98,46.0,17891.0,43.7836,43.8122,43.7741,43.7931,17891.0
2019-11-18 12:40:00,46.01,46.03,45.98,46.0,58622.0,43.8026,43.8217,43.7741,43.7931,58622.0
2019-11-18 12:50:00,46.01,46.01,45.97,45.98,15005.0,43.8026,43.8026,43.7646,43.7741,15005.0
2019-11-18 13:00:00,45.97,45.99,45.95,45.98,27762.0,43.7646,43.7836,43.7455,43.7741,27762.0
2019-11-18 13:10:00,45.98,45.99,45.92,45.92,12597.0,43.7741,43.7836,43.717,43.717,12597.0
2019-11-18 13:20:00,45.92,45.94,45.9,45.9,24816.0,43.717,43.736,43.6979,43.6979,24816.0
2019-11-18 13:30:00,45.9,45.9,45.84,45.88,55555.0,43.6979,43.6979,43.6408,43.6789,55555.0
2019-11-18 13:40:00,45.88,45.9,45.85,45.87,18472.0,43.6789,43.6979,43.6503,43.6694,18472.0
2019-11-18 13:50:00,45.88,45.93,45.87,45.88,25969.0,43.6789,43.7265,43.6694,43.6789,25969.0
2019-11-18 14:00:00,45.89,45.9,45.83,45.86,28062.0,43.6884,43.6979,43.6313,43.6598,28062.0
2019-11-18 14:10:00,45.87,45.91,45.86,45.91,7250.0,43.6694,43.7074,43.6598,43.7074,7250.0
2019-11-18 14:20:00,45.9,45.93,45.89,45.9,17363.0,43.6979,43.7265,43.6884,43.6979,17363.0
2019-11-18 14:30:00,45.9,45.93,45.89,45.92,10499.0,43.6979,43.7265,43.6884,43.717,10499.0
2019-11-18 14:40:00,45.92,45.93,45.89,45.9,21132.0,43.717,43.7265,43.6884,43.6979,21132.0
2019-11-18 14:50:00,45.9,45.94,45.9,45.91,11708.0,43.6979,43.736,43.6979,43.7074,11708.0
2019-11-18 15:00:00,45.92,45.94,45.9,45.93,11290.0,43.717,43.736,43.6979,43.7265,11290.0
2019-11-18 15:10:00,45.93,45.94,45.91,45.91,14285.0,43.7265,43.736,43.7074,43.7074,14285.0
2019-11-18 15:20:00,45.93,45.95,45.92,45.95,42523.0,43.7265,43.7455,43.717,43.7455,42523.0
2019-11-18 15:30:00,45.94,45.95,45.89,45.89,43654.0,43.736,43.7455,43.6884,43.6884,43654.0
2019-11-18 15:40:00,45.9,45.9,45.85,45.88,64517.0,43.6979,43.6979,43.6503,43.6789,64517.0
2019-11-18 15:50:00,45.87,45.9,45.85,45.9,323043.0,43.6694,43.6979,43.6503,43.6979,323043.0
2019-11-19 09:30:00,45.8,45.92,45.69,45.76,195674.0,43.6027,43.717,43.498,43.5646,195674.0
2019-11-19 09:40:00,45.76,45.78,45.59,45.66,182201.0,43.5646,43.5837,43.4028,43.4694,182201.0
2019-11-19 09:50:00,45.65,45.66,45.56,45.56,41908.0,43.4599,43.4694,43.3742,43.3742,41908.0
2019-11-19 10:00:00,45.57,45.61,45.53,45.6,38161.0,43.3837,43.4218,43.3457,43.4123,38161.0
2019-11-19 10:10:00,45.61,45.68,45.61,45.65,43889.0,43.4218,43.4885,43.4218,43.4599,43889.0
2019-11-19 10:20:00,45.64,45.65,45.46,45.47,47633.0,43.4504,43.4599,43.279,43.2885,47633.0
2019-11-19 10:30:00,45.48,45.54,45.43,45.52,64643.0,43.2981,43.3552,43.2505,43.3361,64643.0
2019-11-19 10:40:00,45.51,45.55,45.49,45.5,34139.0,43.3266,43.3647,43.3076,43.3171,34139.0
2019-11-19 10:50:00,45.51,45.58,45.49,45.58,78670.0,43.3266,43.3933,43.3076,43.3933,78670.0
2019-11-19 11:00:00,45.59,45.6,45.54,45.57,38579.0,43.4028,43.4123,43.3552,43.3837,38579.0
2019-11-19 11:10:00,45.57,45.58,45.52,45.55,19169.0,43.3837,43.3933,43.3361,43.3647,19169.0
2019-11-19 11:20:00,45.55,45.6,45.54,45.58,38308.0,43.3647,43.4123,43.3552,43.3933,38308.0
2019-11-19 11:30:00,45.59,45.67,45.57,45.63,31281.0,43.4028,43.4789,43.3837,43.4409,31281.0
2019-11-19 11:40:00,45.63,45.64,45.52,45.52,20565.0,43.4409,43.4504,43.3361,43.3361,20565.0
2019-11-19 11:50:00,45.52,45.54,45.51,45.51,17937.0,43.3361,43.3552,43.3266,43.3266,17937.0
2019-11-19 12:00:00,45.52,45.52,45.47,45.47,19711.0,43.3361,43.3361,43.2885,43.2885,19711.0
2019-11-19 12:10:00,45.48,45.49,45.46,45.46,11985.0,43.2981,43.3076,43.279,43.279,11985.0
2019-11-19 12:20:00,45.47,45.53,45.47,45.51,12309.0,43.2885,43.3457,43.2885,43.3266,12309.0
2019-11-19 12:30:00,45.51,45.52,45.5,45.5,15289.0,43.3266,43.3361,43.3171,43.3171,15289.0
2019-11-19 12:40:00,45.51,45.51,45.47,45.48,22671.0,43.3266,43.3266,43.2885,43.2981,22671.0
2019-11-19 12:50:00,45.48,45.54,45.47,45.54,8302.0,43.2981,43.3552,43.2885,43.3552,8302.0
2019-11-19 13:00:00,45.53,45.54,45.52,45.54,25192.0,43.3457,43.3552,43.3361,43.3552,25192.0
2019-11-19 13:10:00,45.54,45.57,45.53,45.56,8189.0,43.3552,43.3837,43.3457,43.3742,8189.0
2019-11-19 13:20:00,45.56,45.56,45.51,45.51,26367.0,43.3742,43.3742,43.3266,43.3266,26367.0
2019-11-19 13:30:00,45.51,45.54,45.5,45.54,15947.0,43.3266,43.3552,43.3171,43.3552,15947.0
2019-11-19 13:40:00,45.54,45.54,45.49,45.51,18634.0,43.3552,43.3552,43.3076,43.3266,18634.0
2019-11-19 13:50:00,45.5,45.5,45.46,45.46,20304.0,43.3171,43.3171,43.279,43.279,20304.0
2019-11-19 14:00:00,45.48,45.53,45.48,45.52,19566.0,43.2981,43.3457,43.2981,43.3361,19566.0
2019-11-19 14:10:00,45.52,45.53,45.51,45.52,24604.0,43.3361,43.3457,43.3266,43.3361,24604.0
2019-11-19 14:20:00,45.51,45.55,45.51,45.54,13038.0,43.3266,43.3647,43.3266,43.3552,13038.0
2019-11-19 14:30:00,45.53,45.53,45.49,45.51,250498.0,43.3457,43.3457,43.3076,43.3266,250498.0
2019-11-19 14:40:00,45.51,45.52,45.47,45.49,141919.0,43.3266,43.3361,43.2885,43.3076,141919.0
2019-11-19 14:50:00,45.49,45.51,45.47,45.51,11135.0,43.3076,43.3266,43.2885,43.3266,11135.0
2019-11-19 15:00:00,45.51,45.53,45.5,45.52,19173.0,43.3266,43.3457,43.3171,43.3361,19173.0
2019-11-19 15:10:00,45.53,45.54,45.51,45.52,24876.0,43.3457,43.3552,43.3266,43.3361,24876.0
2019-11-19 15:20:00,45.52,45.52,45.46,45.47,50189.0,43.3361,43.3361,43.279,43.2885,50189.0
2019-11-19 15:30:00,45.47,45.49,45.45,45.48,34935.0,43.2885,43.3076,43.2695,43.2981,34935.0
2019-11-19 15:40:00,45.48,45.48,45.4,45.43,88410.0,43.2981,43.2981,43.2219,43.2505,88410.0
2019-11-19 15:50:00,45.43,45.44,45.37,45.37,252985.0,43.2505,43.26,43.1933,43.1933,252985.0
2019-11-20 09:30:00,45.41,45.63,45.35,45.57,88994.0,43.2314,43.4409,43.1743,43.3837,88994.0
2019-11-20 09:40:00,45.58,45.63,45.57,45.61,53024.0,43.3933,43.4409,43.3837,43.4218,53024.0
2019-11-20 09:50:00,45.63,45.7,45.61,45.69,26363.0,43.4409,43.5075,43.4218,43.498,26363.0
2019-11-20 10:00:00,45.7,45.71,45.65,45.7,60752.0,43.5075,43.517,43.4599,43.5075,60752.0
2019-11-20 10:10:00,45.7,45.75,45.66,45.75,14868.0,43.5075,43.5551,43.4694,43.5551,14868.0
2019-11-20 10:20:00,45.74,45.8,45.73,45.78,31303.0,43.5456,43.6027,43.5361,43.5837,31303.0
2019-11-20 10:30:00,45.78,45.79,45.69,45.7,26182.0,43.5837,43.5932,43.498,43.5075,26182.0
2019-11-20 10:40:00,45.7,45.72,45.63,45.66,31698.0,43.5075,43.5265,43.4409,43.4694,31698.0
2019-11-20 10:50:00,45.67,45.71,45.65,45.66,16503.0,43.4789,43.517,43.4599,43.4694,16503.0
2019-11-20 11:00:00,45.67,45.7,45.63,45.65,10277.0,43.4789,43.5075,43.4409,43.4599,10277.0
2019-11-20 11:10:00,45.66,45.66,45.63,45.66,15733.0,43.4694,43.4694,43.4409,43.4694,15733.0
2019-11-20 11:20:00,45.66,45.67,45.63,45.64,11816.0,43.4694,43.4789,43.4409,43.4504,11816.0
2019-11-20 11:30:00,45.63,45.63,45.59,45.62,8237.0,43.4409,43.4409,43.4028,43.4313,8237.0
2019-11-20 11:40:00,45.63,45.66,45.61,45.62,9959.0,43.4409,43.4694,43.4218,43.4313,9959.0
2019-11-20 11:50:00,45.61,45.63,45.59,45.61,9882.0,43.4218,43.4409,43.4028,43.4218,9882.0
2019-11-20 12:00:00,45.6,45.61,45.51,45.53,10259.0,43.4123,43.4218,43.3266,43.3457,10259.0
2019-11-20 12:10:00,45.52,45.53,45.48,45.51,10572.0,43.3361,43.3457,43.2981,43.3266,10572.0
2019-11-20 12:20:00,45.5,45.51,45.46,45.47,9585.0,43.3171,43.3266,43.279,43.2885,9585.0
2019-11-20 12:30:00,45.47,45.5,45.44,45.5,15563.0,43.2885,43.3171,43.26,43.3171,15563.0
2019-11-20 12:40:00,45.5,45.55,45.5,45.54,28283.0,43.3171,43.3647,43.3171,43.3552,28283.0
2019-11-20 12:50:00,45.53,45.54,45.27,45.34,70587.0,43.3457,43.3552,43.0981,43.1648,70587.0
2019-11-20 13:00:00,45.34,45.36,45.24,45.25,23250.0,43.1648,43.1838,43.0696,43.0791,23250.0
2019-11-20 13:10:00,45.24,45.24,45.16,45.21,81933.0,43.0696,43.0696,42.9934,43.041,81933.0
2019-11-20 13:20:00,45.21,45.36,45.21,45.31,29033.0,43.041,43.1838,43.041,43.1362,29033.0
2019-11-20 13:30:00,45.29,45.33,45.26,45.3,10377.0,43.1172,43.1553,43.0886,43.1267,10377.0
2019-11-20 13:40:00,45.31,45.41,45.3,45.41,68880.0,43.1362,43.2314,43.1267,43.2314,68880.0
2019-11-20 13:50:00,45.41,45.44,45.36,45.38,81552.0,43.2314,43.26,43.1838,43.2029,81552.0
2019-11-20 14:00:00,45.39,45.44,45.36,45.41,104778.0,43.2124,43.26,43.1838,43.2314,104778.0
2019-11-20 14:10:00,45.41,45.44,45.4,45.44,16173.0,43.2314,43.26,43.2219,43.26,16173.0
2019-11-20 14:20:00,45.44,45.45,45.41,45.44,6893.0,43.26,43.2695,43.2314,43.26,6893.0
2019-11-20 14:30:00,45.44,45.47,45.42,45.45,153082.0,43.26,43.2885,43.2409,43.2695,153082.0
2019-11-20 14:40:00,45.46,45.46,45.4,45.41,21335.0,43.279,43.279,43.2219,43.2314,21335.0
2019-11-20 14:50:00,45.41,45.42,45.39,45.41,6769.0,43.2314,43.2409,43.2124,43.2314,6769.0
2019-11-20 15:00:00,45.4,45.43,45.39,45.43,9445.0,43.2219,43.2505,43.2124,43.2505,9445.0
2019-11-20 15:10:00,45.43,45.47,45.43,45.44,17370.0,43.2505,43.2885,43.2505,43.26,17370.0
2019-11-20 15:20:00,45.43,45.46,45.43,45.43,10299.0,43.2505,43.279,43.2505,43.2505,10299.0
2019-11-20 15:30:00,45.43,45.43,45.4,45.41,47176.0,43.2505,43.2505,43.2219,43.2314,47176.0
2019-11-20 15:40:00,45.41,45.46,45.41,45.44,45198.0,43.2314,43.279,43.2314,43.26,45198.0
2019-11-20 15:50:00,45.44,45.44,45.37,45.41,93638.0,43.26,43.26,43.1933,43.2314,93638.0
2019-11-21 09:30:00,45.42,45.54,45.35,45.52,61912.0,43.2409,43.3552,43.1743,43.3361,61912.0
2019-11-21 09:40:00,45.51,45.53,45.43,45.51,28851.0,43.3266,43.3457,43.2505,43.3266,28851.0
2019-11-21 09:50:00,45.51,45.57,45.42,45.43,144390.0,43.3266,43.3837,43.2409,43.2505,144390.0
2019-11-21 10:00:00,45.44,45.44,45.33,45.42,62728.0,43.26,43.26,43.1553,43.2409,62728.0
2019-11-21 10:10:00,45.42,45.43,45.24,45.27,39967.0,43.2409,43.2505,43.0696,43.0981,39967.0
2019-11-21 10:20:00,45.27,45.3,45.24,45.27,68855.0,43.0981,43.1267,43.0696,43.0981,68855.0
2019-11-21 10:30:00,45.26,45.31,45.23,45.3,62403.0,43.0886,43.1362,43.0601,43.1267,62403.0
2019-11-21 10:40:00,45.3,45.32,45.28,45.31,37368.0,43.1267,43.1457,43.1077,43.1362,37368.0
2019-11-21 10:50:00,45.3,45.32,45.26,45.31,19019.0,43.1267,43.1457,43.0886,43.1362,19019.0
2019-11-21 11:00:00,45.32,45.41,45.31,45.4,33513.0,43.1457,43.2314,43.1362,43.2219,33513.0
2019-11-21 11:10:00,45.4,45.4,45.27,45.27,31294.0,43.2219,43.2219,43.0981,43.0981,31294.0
2019-11-21 11:20:00,45.27,45.29,45.24,45.25,15151.0,43.0981,43.1172,43.0696,43.0791,15151.0
2019-11-21 11:30:00,45.25,45.26,45.22,45.26,21381.0,43.0791,43.0886,43.0505,43.0886,21381.0
2019-11-21 11:40:00,45.27,45.31,45.26,45.27,24653.0,43.0981,43.1362,43.0886,43.0981,24653.0
2019-11-21 11:50:00,45.27,45.27,45.23,45.24,18377.0,43.0981,43.0981,43.0601,43.0696,18377.0
2019-11-21 12:00:00,45.23,45.26,45.22,45.24,14778.0,43.0601,43.0886,43.0505,43.0696,14778.0
2019-11-21 12:10:00,45.23,45.3,45.23,45.26,16431.0,43.0601,43.1267,43.0601,43.0886,16431.0
2019-11-21 12:20:00,45.26,45.29,45.25,45.27,10566.0,43.0886,43.1172,43.0791,43.0981,10566.0
2019-11-21 12:30:00,45.27,45.3,45.25,45.27,14690.0,43.0981,43.1267,43.0791,43.0981,14690.0
2019-11-21 12:40:00,45.26,45.29,45.25,45.25,18519.0,43.0886,43.1172,43.0791,43.0791,18519.0
2019-11-21 12:50:00,45.26,45.28,45.23,45.27,96652.0,43.0886,43.1077,43.0601,43.0981,96652.0
2019-11-21 13:00:00,45.28,45.3,45.26,45.27,25322.0,43.1077,43.1267,43.0886,43.0981,25322.0
2019-11-21 13:10:00,45.26,45.27,45.22,45.23,43516.0,43.0886,43.0981,43.0505,43.0601,43516.0
2019-11-21 13:20:00,45.23,45.25,45.22,45.23,10787.0,43.0601,43.0791,43.0505,43.0601,10787.0
2019-11-21 13:30:00,45.23,45.25,45.19,45.22,27413.0,43.0601,43.0791,43.022,43.0505,27413.0
2019-11-21 13:40:00,45.21,45.22,45.18,45.21,23918.0,43.041,43.0505,43.0125,43.041,23918.0
2019-11-21 13:50:00,45.2,45.2,45.15,45.16,21561.0,43.0315,43.0315,42.9839,42.9934,21561.0
2019-11-21 14:00:00,45.16,45.17,45.11,45.17,20893.0,42.9934,43.0029,42.9458,43.0029,20893.0
2019-11-21 14:10:00,45.16,45.19,45.16,45.19,8131.0,42.9934,43.022,42.9934,43.022,8131.0
2019-11-21 14:20:00,45.19,45.21,45.18,45.2,30425.0,43.022,43.041,43.0125,43.0315,30425.0
2019-11-21 14:30:00,45.21,45.23,45.19,45.22,25371.0,43.041,43.0601,43.022,43.0505,25371.0
2019-11-21 14:40:00,45.23,45.25,45.23,45.24,31708.0,43.0601,43.0791,43.0601,43.0696,31708.0
2019-11-21 14:50:00,45.24,45.24,45.18,45.19,15333.0,43.0696,43.0696,43.0125,43.022,15333.0
2019-11-21 15:00:00,45.2,45.23,45.17,45.18,29763.0,43.0315,43.0601,43.0029,43.0125,29763.0
2019-11-21 15:10:00,45.17,45.2,45.16,45.17,16719.0,43.0029,43.0315,42.9934,43.0029,16719.0
2019-11-21 15:20:00,45.17,45.18,45.16,45.16,13327.0,43.0029,43.0125,42.9934,42.9934,13327.0
2019-11-21 15:30:00,45.16,45.17,45.12,45.13,15935.0,42.9934,43.0029,42.9553,42.9649,15935.0
2019-11-21 15:40:00,45.13,45.14,45.11,45.11,99705.0,42.9649,42.9744,42.9458,42.9458,99705.0
2019-11-21 15:50:00,45.11,45.14,45.08,45.11,243480.0,42.9458,42.9744,42.9173,42.9458,243480.0
2019-11-22 09:30:00,45.14,45.22,45.08,45.19,78149.0,42.9744,43.0505,42.9173,43.022,78149.0
2019-11-22 09:40:00,45.17,45.27,45.16,45.25,89630.0,43.0029,43.0981,42.9934,43.0791,89630.0
2019-11-22 09:50:00,45.25,45.27,45.19,45.25,38680.0,43.0791,43.0981,43.022,43.0791,38680.0
2019-11-22 10:00:00,45.24,45.25,45.09,45.11,46184.0,43.0696,43.0791,42.9268,42.9458,46184.0
2019-11-22 10:10:00,45.11,45.14,45.1,45.1,13441.0,42.9458,42.9744,42.9363,42.9363,13441.0
2019-11-22 10:20:00,45.11,45.11,45.05,45.08,20484.0,42.9458,42.9458,42.8887,42.9173,20484.0
2019-11-22 10:30:00,45.07,45.13,45.06,45.07,39941.0,42.9077,42.9649,42.8982,42.9077,39941.0
2019-11-22 10:40:00,45.07,45.13,45.07,45.12,60379.0,42.9077,42.9649,42.9077,42.9553,60379.0
2019-11-22 10:50:00,45.12,45.15,45.06,45.11,58306.0,42.9553,42.9839,42.8982,42.9458,58306.0
2019-11-22 11:00:00,45.11,45.14,45.06,45.08,27279.0,42.9458,42.9744,42.8982,42.9173,27279.0
2019-11-22 11:10:00,45.08,45.12,45.07,45.09,19268.0,42.9173,42.9553,42.9077,42.9268,19268.0
2019-11-22 11:20:00,45.09,45.12,45.09,45.1,39696.0,42.9268,42.9553,42.9268,42.9363,39696.0
2019-11-22 11:30:00,45.09,45.12,45.08,45.11,34029.0,42.9268,42.9553,42.9173,42.9458,34029.0
2019-11-22 11:40:00,45.11,45.18,45.11,45.18,19519.0,42.9458,43.0125,42.9458,43.0125,19519.0
2019-11-22 11:50:00,45.18,45.18,45.15,45.16,8372.0,43.0125,43.0125,42.9839,42.9934,8372.0
2019-11-22 12:00:00,45.16,45.18,45.14,45.15,20718.0,42.9934,43.0125,42.9744,42.9839,20718.0
2019-11-22 12:10:00,45.15,45.16,45.14,45.15,7550.0,42.9839,42.9934,42.9744,42.9839,7550.0
2019-11-22 12:20:00,45.16,45.17,45.15,45.16,19599.0,42.9934,43.0029,42.9839,42.9934,19599.0
2019-11-22 12:30:00,45.16,45.17,45.13,45.13,31432.0,42.9934,43.0029,42.9649,42.9649,31432.0
2019-11-22 12:40:00,45.14,45.19,45.14,45.19,9830.0,42.9744,43.022,42.9744,43.022,9830.0
2019-11-22 12:50:00,45.18,45.19,45.17,45.19,43903.0,43.0125,43.022,43.0029,43.022,43903.0
2019-11-22 13:00:00,45.18,45.19,45.17,45.19,9674.0,43.0125,43.022,43.0029,43.022,9674.0
2019-11-22 13:10:00,45.2,45.22,45.19,45.2,16088.0,43.0315,43.0505,43.022,43.0315,16088.0
2019-11-22 13:20:00,45.2,45.22,45.2,45.22,5654.0,43.0315,43.0505,43.0315,43.0505,5654.0
2019-11-22 13:30:00,45.22,45.25,45.21,45.24,38585.0,43.0505,43.0791,43.041,43.0696,38585.0
2019-11-22 13:40:00,45.24,45.25,45.22,45.23,33286.0,43.0696,43.0791,43.0505,43.0601,33286.0
2019-11-22 13:50:00,45.23,45.24,45.21,45.23,19018.0,43.0601,43.0696,43.041,43.0601,19018.0
2019-11-22 14:00:00,45.23,45.25,45.21,45.25,51081.0,43.0601,43.0791,43.041,43.0791,51081.0
2019-11-22 14:10:00,45.24,45.24,45.21,45.21,9376.0,43.0696,43.0696,43.041,43.041,9376.0
2019-11-22 14:20:00,45.22,45.26,45.2,45.24,14900.0,43.0505,43.0886,43.0315,43.0696,14900.0
2019-11-22 14:30:00,45.24,45.27,45.24,45.26,7611.0,43.0696,43.0981,43.0696,43.0886,7611.0
2019-11-22 14:40:00,45.25,45.26,45.25,45.25,11305.0,43.0791,43.0886,43.0791,43.0791,11305.0
2019-11-22 14:50:00,45.25,45.3,45.24,45.3,31119.0,43.0791,43.1267,43.0696,43.1267,31119.0
2019-11-22 15:00:00,45.3,45.32,45.24,45.25,24908.0,43.1267,43.1457,43.0696,43.0791,24908.0
2019-11-22 15:10:00,45.25,45.27,45.24,45.26,26294.0,43.0791,43.0981,43.0696,43.0886,26294.0
2019-11-22 15:20:00,45.26,45.29,45.25,45.28,37265.0,43.0886,43.1172,43.0791,43.1077,37265.0
2019-11-22 15:30:00,45.28,45.29,45.26,45.27,80599.0,43.1077,43.1172,43.0886,43.0981,80599.0
2019-11-22 15:40:00,45.27,45.29,45.26,45.27,142081.0,43.0981,43.1172,43.0886,43.0981,142081.0
2019-11-22 15:50:00,45.25,45.28,45.24,45.26,164906.0,43.0791,43.1077,43.0696,43.0886,164906.0
2019-11-25 09:30:00,45.35,45.49,45.35,45.48,39800.0,43.1743,43.3076,43.1743,43.2981,39800.0
2019-11-25 09:40:00,45.49,45.57,45.48,45.57,352488.0,43.3076,43.3837,43.2981,43.3837,352488.0
2019-11-25 09:50:00,45.58,45.67,45.58,45.66,29299.0,43.3933,43.4789,43.3933,43.4694,29299.0
2019-11-25 10:00:00,45.66,45.68,45.57,45.64,28427.0,43.4694,43.4885,43.3837,43.4504,28427.0
2019-11-25 10:10:00,45.64,45.68,45.61,45.66,30990.0,43.4504,43.4885,43.4218,43.4694,30990.0
2019-11-25 10:20:00,45.65,45.7,45.63,45.66,38238.0,43.4599,43.5075,43.4409,43.4694,38238.0
2019-11-25 10:30:00,45.66,45.71,45.65,45.7,23644.0,43.4694,43.517,43.4599,43.5075,23644.0
2019-11-25 10:40:00,45.69,45.75,45.68,45.72,19044.0,43.498,43.5551,43.4885,43.5265,19044.0
2019-11-25 10:50:00,45.72,45.73,45.68,45.7,21050.0,43.5265,43.5361,43.4885,43.5075,21050.0
2019-11-25 11:00:00,45.7,45.71,45.68,45.69,16966.0,43.5075,43.517,43.4885,43.498,16966.0
2019-11-25 11:10:00,45.69,45.71,45.67,45.68,22447.0,43.498,43.517,43.4789,43.4885,22447.0
2019-11-25 11:20:00,45.68,45.7,45.67,45.69,13806.0,43.4885,43.5075,43.4789,43.498,13806.0
2019-11-25 11:30:00,45.68,45.68,45.65,45.68,17038.0,43.4885,43.4885,43.4599,43.4885,17038.0
2019-11-25 11:40:00,45.68,45.7,45.66,45.68,15576.0,43.4885,43.5075,43.4694,43.4885,15576.0
2019-11-25 11:50:00,45.68,45.72,45.68,45.69,22899.0,43.4885,43.5265,43.4885,43.498,22899.0
2019-11-25 12:00:00,45.69,45.75,45.68,45.75,14956.0,43.498,43.5551,43.4885,43.5551,14956.0
2019-11-25 12:10:00,45.75,45.78,45.74,45.75,15758.0,43.5551,43.5837,43.5456,43.5551,15758.0
2019-11-25 12:20:00,45.75,45.78,45.74,45.78,10600.0,43.5551,43.5837,43.5456,43.5837,10600.0
2019-11-25 12:30:00,45.77,45.79,45.76,45.78,11709.0,43.5741,43.5932,43.5646,43.5837,11709.0
2019-11-25 12:40:00,45.79,45.8,45.77,45.79,13537.0,43.5932,43.6027,43.5741,43.5932,13537.0
2019-11-25 12:50:00,45.79,45.8,45.77,45.77,15496.0,43.5932,43.6027,43.5741,43.5741,15496.0
2019-11-25 13:00:00,45.77,45.79,45.77,45.77,12794.0,43.5741,43.5932,43.5741,43.5741,12794.0
2019-11-25 13:10:00,45.77,45.78,45.73,45.73,47601.0,43.5741,43.5837,43.5361,43.5361,47601.0
2019-11-25 13:20:00,45.73,45.77,45.72,45.76,16000.0,43.5361,43.5741,43.5265,43.5646,16000.0
2019-11-25 13:30:00,45.76,45.77,45.74,45.75,22937.0,43.5646,43.5741,43.5456,43.5551,22937.0
2019-11-25 13:40:00,45.75,45.76,45.72,45.73,21318.0,43.5551,43.5646,43.5265,43.5361,21318.0
2019-11-25 13:50:00,45.73,45.74,45.71,45.74,30469.0,43.5361,43.5456,43.517,43.5456,30469.0
2019-11-25 14:00:00,45.74,45.74,45.68,45.68,13597.0,43.5456,43.5456,43.4885,43.4885,13597.0
2019-11-25 14:10:00,45.68,45.72,45.68,45.7,25712.0,43.4885,43.5265,43.4885,43.5075,25712.0
2019-11-25 14:20:00,45.7,45.71,45.68,45.7,29902.0,43.5075,43.517,43.4885,43.5075,29902.0
2019-11-25 14:30:00,45.7,45.71,45.68,45.68,28208.0,43.5075,43.517,43.4885,43.4885,28208.0
2019-11-25 14:40:00,45.68,45.71,45.67,45.7,22008.0,43.4885,43.517,43.4789,43.5075,22008.0
2019-11-25 14:50:00,45.7,45.71,45.68,45.68,16104.0,43.5075,43.517,43.4885,43.4885,16104.0
2019-11-25 15:00:00,45.69,45.7,45.67,45.7,48692.0,43.498,43.5075,43.4789,43.5075,48692.0
2019-11-25 15:10:00,45.7,45.74,45.7,45.73,154387.0,43.5075,43.5456,43.5075,43.5361,154387.0
2019-11-25 15:20:00,45.74,45.78,45.74,45.77,90307.0,43.5456,43.5837,43.5456,43.5741,90307.0
2019-11-25 15:30:00,45.76,45.78,45.75,45.76,182426.0,43.5646,43.5837,43.5551,43.5646,182426.0
2019-11-25 15:40:00,45.76,45.76,45.74,45.75,122411.0,43.5646,43.5646,43.5456,43.5551,122411.0
2019-11-25 15:50:00,45.74,45.77,45.72,45.75,263171.0,43.5456,43.5741,43.5265,43.5551,263171.0
2019-11-26 09:30:00,45.82,45.94,45.82,45.9,336143.0,43.6218,43.736,43.6218,43.6979,336143.0
2019-11-26 09:40:00,45.9,45.96,45.86,45.96,218569.0,43.6979,43.755,43.6598,43.755,218569.0
2019-11-26 09:50:00,45.96,46.02,45.94,46.0,68346.0,43.755,43.8122,43.736,43.7931,68346.0
2019-11-26 10:00:00,46.0,46.06,45.97,46.02,127495.0,43.7931,43.8502,43.7646,43.8122,127495.0
2019-11-26 10:10:00,46.02,46.08,46.02,46.07,66693.0,43.8122,43.8693,43.8122,43.8598,66693.0
2019-11-26 10:20:00,46.06,46.12,46.05,46.12,48640.0,43.8502,43.9074,43.8407,43.9074,48640.0
2019-11-26 10:30:00,46.11,46.16,46.09,46.14,66202.0,43.8978,43.9454,43.8788,43.9264,66202.0
2019-11-26 10:40:00,46.13,46.18,46.12,46.17,53468.0,43.9169,43.9645,43.9074,43.955,53468.0
2019-11-26 10:50:00,46.16,46.17,46.11,46.11,38420.0,43.9454,43.955,43.8978,43.8978,38420.0
2019-11-26 11:00:00,46.11,46.14,46.09,46.1,44727.0,43.8978,43.9264,43.8788,43.8883,44727.0
2019-11-26 11:10:00,46.1,46.1,46.02,46.03,37072.0,43.8883,43.8883,43.8122,43.8217,37072.0
2019-11-26 11:20:00,46.03,46.05,46.01,46.03,53274.0,43.8217,43.8407,43.8026,43.8217,53274.0
2019-11-26 11:30:00,46.04,46.05,46.0,46.02,41009.0,43.8312,43.8407,43.7931,43.8122,41009.0
2019-11-26 11:40:00,46.02,46.06,46.02,46.05,45699.0,43.8122,43.8502,43.8122,43.8407,45699.0
2019-11-26 11:50:00,46.06,46.13,46.06,46.11,50528.0,43.8502,43.9169,43.8502,43.8978,50528.0
2019-11-26 12:00:00,46.11,46.13,46.09,46.13,31361.0,43.8978,43.9169,43.8788,43.9169,31361.0
2019-11-26 12:10:00,46.13,46.18,46.12,46.15,31588.0,43.9169,43.9645,43.9074,43.9359,31588.0
2019-11-26 12:20:00,46.15,46.18,46.13,46.18,29026.0,43.9359,43.9645,43.9169,43.9645,29026.0
2019-11-26 12:30:00,46.18,46.18,46.15,46.16,23088.0,43.9645,43.9645,43.9359,43.9454,23088.0
2019-11-26 12:40:00,46.16,46.16,46.12,46.16,18773.0,43.9454,43.9454,43.9074,43.9454,18773.0
2019-11-26 12:50:00,46.16,46.22,46.15,46.22,391190.0,43.9454,44.0026,43.9359,44.0026,391190.0
2019-11-26 13:00:00,46.22,46.25,46.21,46.25,67277.0,44.0026,44.0311,43.993,44.0311,67277.0
2019-11-26 13:10:00,46.24,46.28,46.24,46.28,69735.0,44.0216,44.0597,44.0216,44.0597,69735.0
2019-11-26 13:20:00,46.28,46.3,46.24,46.26,63818.0,44.0597,44.0787,44.0216,44.0406,63818.0
2019-11-26 13:30:00,46.26,46.29,46.26,46.27,75631.0,44.0406,44.0692,44.0406,44.0502,75631.0
2019-11-26 13:40:00,46.27,46.28,46.26,46.27,113633.0,44.0502,44.0597,44.0406,44.0502,113633.0
2019-11-26 13:50:00,46.26,46.31,46.26,46.29,58112.0,44.0406,44.0882,44.0406,44.0692,58112.0
2019-11-26 14:00:00,46.29,46.3,46.27,46.3,25031.0,44.0692,44.0787,44.0502,44.0787,25031.0
2019-11-26 14:10:00,46.3,46.31,46.29,46.3,5408.0,44.0787,44.0882,44.0692,44.0787,5408.0
2019-11-26 14:20:00,46.31,46.32,46.29,46.3,22325.0,44.0882,44.0978,44.0692,44.0787,22325.0
2019-11-26 14:30:00,46.3,46.31,46.22,46.27,169390.0,44.0787,44.0882,44.0026,44.0502,169390.0
2019-11-26 14:40:00,46.26,46.27,46.23,46.23,16327.0,44.0406,44.0502,44.0121,44.0121,16327.0
2019-11-26 14:50:00,46.23,46.29,46.23,46.29,35227.0,44.0121,44.0692,44.0121,44.0692,35227.0
2019-11-26 15:00:00,46.29,46.29,46.25,46.27,24200.0,44.0692,44.0692,44.0311,44.0502,24200.0
2019-11-26 15:10:00,46.26,46.27,46.24,46.27,41379.0,44.0406,44.0502,44.0216,44.0502,41379.0
2019-11-26 15:20:00,46.28,46.29,46.26,46.29,60696.0,44.0597,44.0692,44.0406,44.0692,60696.0
2019-11-26 15:30:00,46.29,46.34,46.28,46.33,146102.0,44.0692,44.1168,44.0597,44.1073,146102.0
2019-11-26 15:40:00,46.33,46.38,46.31,46.38,321111.0,44.1073,44.1549,44.0882,44.1549,321111.0
2019-11-26 15:50:00,46.38,46.43,46.38,46.41,398856.0,44.1549,44.2025,44.1549,44.1834,398856.0
2019-11-27 09:30:00,46.5,46.68,46.48,46.51,275868.0,44.2691,44.4405,44.2501,44.2786,275868.0
2019-11-27 09:40:00,46.51,46.53,46.39,46.5,83452.0,44.2786,44.2977,44.1644,44.2691,83452.0
2019-11-27 09:50:00,46.49,46.59,46.48,46.57,79030.0,44.2596,44.3548,44.2501,44.3358,79030.0
2019-11-27 10:00:00,46.56,46.57,46.47,46.51,35407.0,44.3262,44.3358,44.2406,44.2786,35407.0
2019-11-27 10:10:00,46.51,46.61,46.51,46.58,52986.0,44.2786,44.3738,44.2786,44.3453,52986.0
2019-11-27 10:20:00,46.57,46.59,46.52,46.53,44325.0,44.3358,44.3548,44.2882,44.2977,44325.0
2019-11-27 10:30:00,46.53,46.53,46.45,46.46,70594.0,44.2977,44.2977,44.2215,44.231,70594.0
2019-11-27 10:40:00,46.47,46.47,46.4,46.44,49881.0,44.2406,44.2406,44.1739,44.212,49881.0
2019-11-27 10:50:00,46.45,46.47,46.41,46.43,37517.0,44.2215,44.2406,44.1834,44.2025,37517.0
2019-11-27 11:00:00,46.42,46.43,46.35,46.37,94477.0,44.193,44.2025,44.1263,44.1454,94477.0
2019-11-27 11:10:00,46.38,46.38,46.32,46.37,40791.0,44.1549,44.1549,44.0978,44.1454,40791.0
2019-11-27 11:20:00,46.37,46.4,46.34,46.39,31327.0,44.1454,44.1739,44.1168,44.1644,31327.0
2019-11-27 11:30:00,46.38,46.44,46.37,46.44,33351.0,44.1549,44.212,44.1454,44.212,33351.0
2019-11-27 11:40:00,46.43,46.44,46.41,46.43,26371.0,44.2025,44.212,44.1834,44.2025,26371.0
2019-11-27 11:50:00,46.43,46.45,46.39,46.4,32390.0,44.2025,44.2215,44.1644,44.1739,32390.0
2019-11-27 12:00:00,46.4,46.42,46.38,46.39,22658.0,44.1739,44.193,44.1549,44.1644,22658.0
2019-11-27 12:10:00,46.38,46.41,46.37,46.38,20635.0,44.1549,44.1834,44.1454,44.1549,20635.0
2019-11-27 12:20:00,46.39,46.4,46.37,46.38,21530.0,44.1644,44.1739,44.1454,44.1549,21530.0
2019-11-27 12:30:00,46.38,46.38,46.32,46.34,19207.0,44.1549,44.1549,44.0978,44.1168,19207.0
2019-11-27 12:40:00,46.35,46.39,46.35,46.39,45253.0,44.1263,44.1644,44.1263,44.1644,45253.0
2019-11-27 12:50:00,46.38,46.42,46.38,46.41,15554.0,44.1549,44.193,44.1549,44.1834,15554.0
2019-11-27 13:00:00,46.41,46.43,46.41,46.43,16922.0,44.1834,44.2025,44.1834,44.2025,16922.0
2019-11-27 13:10:00,46.43,46.51,46.42,46.5,24177.0,44.2025,44.2786,44.193,44.2691,24177.0
2019-11-27 13:20:00,46.49,46.51,46.45,46.45,46409.0,44.2596,44.2786,44.2215,44.2215,46409.0
2019-11-27 13:30:00,46.45,46.46,46.43,46.43,32694.0,44.2215,44.231,44.2025,44.2025,32694.0
2019-11-27 13:40:00,46.43,46.44,46.37,46.38,28508.0,44.2025,44.212,44.1454,44.1549,28508.0
2019-11-27 13:50:00,46.38,46.4,46.34,46.36,28845.0,44.1549,44.1739,44.1168,44.1358,28845.0
2019-11-27 14:00:00,46.36,46.36,46.3,46.3,38887.0,44.1358,44.1358,44.0787,44.0787,38887.0
2019-11-27 14:10:00,46.3,46.33,46.3,46.31,31072.0,44.0787,44.1073,44.0787,44.0882,31072.0
2019-11-27 14:20:00,46.3,46.31,46.25,46.25,32857.0,44.0787,44.0882,44.0311,44.0311,32857.0
2019-11-27 14:30:00,46.26,46.32,46.25,46.3,53653.0,44.0406,44.0978,44.0311,44.0787,53653.0
2019-11-27 14:40:00,46.3,46.33,46.28,46.33,38272.0,44.0787,44.1073,44.0597,44.1073,38272.0
2019-11-27 14:50:00,46.32,46.33,46.29,46.31,24483.0,44.0978,44.1073,44.0692,44.0882,24483.0
2019-11-27 15:00:00,46.31,46.34,46.29,46.3,37316.0,44.0882,44.1168,44.0692,44.0787,37316.0
2019-11-27 15:10:00,46.3,46.33,46.29,46.31,67018.0,44.0787,44.1073,44.0692,44.0882,67018.0
2019-11-27 15:20:00,46.31,46.34,46.3,46.31,48767.0,44.0882,44.1168,44.0787,44.0882,48767.0
2019-11-27 15:30:00,46.31,46.31,46.28,46.29,111140.0,44.0882,44.0882,44.0597,44.0692,111140.0
2019-11-27 15:40:00,46.29,46.31,46.28,46.29,80199.0,44.0692,44.0882,44.0597,44.0692,80199.0
2019-11-27 15:50:00,46.3,46.32,46.29,46.31,211105.0,44.0787,44.0978,44.0692,44.0882,211105.0
2019-11-29 09:30:00,46.26,46.31,46.16,46.22,72545.0,44.0406,44.0882,43.9454,44.0026,72545.0
2019-11-29 09:40:00,46.21,46.21,46.06,46.15,38982.0,43.993,43.993,43.8502,43.9359,38982.0
2019-11-29 09:50:00,46.14,46.2,46.12,46.14,28867.0,43.9264,43.9835,43.9074,43.9264,28867.0
2019-11-29 10:00:00,46.13,46.24,46.11,46.24,17358.0,43.9169,44.0216,43.8978,44.0216,17358.0
2019-11-29 10:10:00,46.23,46.29,46.23,46.25,20226.0,44.0121,44.0692,44.0121,44.0311,20226.0
2019-11-29 10:20:00,46.26,46.29,46.24,46.27,25019.0,44.0406,44.0692,44.0216,44.0502,25019.0
2019-11-29 10:30:00,46.27,46.27,46.2,46.22,14526.0,44.0502,44.0502,43.9835,44.0026,14526.0
2019-11-29 10:40:00,46.22,46.23,46.19,46.21,11244.0,44.0026,44.0121,43.974,43.993,11244.0
2019-11-29 10:50:00,46.21,46.21,46.16,46.16,19718.0,43.993,43.993,43.9454,43.9454,19718.0
2019-11-29 11:00:00,46.16,46.17,46.12,46.15,40553.0,43.9454,43.955,43.9074,43.9359,40553.0
2019-11-29 11:10:00,46.14,46.15,46.08,46.09,20484.0,43.9264,43.9359,43.8693,43.8788,20484.0
2019-11-29 11:20:00,46.08,46.1,46.07,46.08,18989.0,43.8693,43.8883,43.8598,43.8693,18989.0
2019-11-29 11:30:00,46.08,46.09,46.05,46.08,31373.0,43.8693,43.8788,43.8407,43.8693,31373.0
2019-11-29 11:40:00,46.07,46.07,46.01,46.01,19963.0,43.8598,43.8598,43.8026,43.8026,19963.0
2019-11-29 11:50:00,46.02,46.03,46.0,46.03,12517.0,43.8122,43.8217,43.7931,43.8217,12517.0
2019-11-29 12:00:00,46.02,46.03,46.0,46.02,18071.0,43.8122,43.8217,43.7931,43.8122,18071.0
2019-11-29 12:10:00,46.02,46.05,46.02,46.04,10399.0,43.8122,43.8407,43.8122,43.8312,10399.0
2019-11-29 12:20:00,46.04,46.05,45.99,46.0,24857.0,43.8312,43.8407,43.7836,43.7931,24857.0
2019-11-29 12:30:00,45.99,46.01,45.96,45.96,48711.0,43.7836,43.8026,43.755,43.755,48711.0
2019-11-29 12:40:00,45.95,45.95,45.89,45.9,46985.0,43.7455,43.7455,43.6884,43.6979,46985.0
2019-11-29 12:50:00,45.9,45.93,45.86,45.91,126653.0,43.6979,43.7265,43.6598,43.7074,126653.0
2019-12-02 09:30:00,45.85,45.92,45.35,45.35,109713.0,43.6503,43.717,43.1743,43.1743,109713.0
2019-12-02 09:40:00,45.33,45.53,45.3,45.46,129368.0,43.1553,43.3457,43.1267,43.279,129368.0
2019-12-02 09:50:00,45.47,45.47,45.39,45.42,103117.0,43.2885,43.2885,43.2124,43.2409,103117.0
2019-12-02 10:00:00,45.4,45.46,45.35,45.38,109376.0,43.2219,43.279,43.1743,43.2029,109376.0
2019-12-02 10:10:00,45.38,45.46,45.37,45.41,84357.0,43.2029,43.279,43.1933,43.2314,84357.0
2019-12-02 10:20:00,45.41,45.43,45.35,45.41,78002.0,43.2314,43.2505,43.1743,43.2314,78002.0
2019-12-02 10:30:00,45.42,45.42,45.27,45.37,115003.0,43.2409,43.2409,43.0981,43.1933,115003.0
2019-12-02 10:40:00,45.37,45.43,45.35,45.35,28463.0,43.1933,43.2505,43.1743,43.1743,28463.0
2019-12-02 10:50:00,45.35,45.35,45.28,45.32,103867.0,43.1743,43.1743,43.1077,43.1457,103867.0
2019-12-02 11:00:00,45.33,45.37,45.3,45.33,162653.0,43.1553,43.1933,43.1267,43.1553,162653.0
2019-12-02 11:10:00,45.33,45.38,45.31,45.37,59905.0,43.1553,43.2029,43.1362,43.1933,59905.0
2019-12-02 11:20:00,45.38,45.47,45.38,45.46,42781.0,43.2029,43.2885,43.2029,43.279,42781.0
2019-12-02 11:30:00,45.45,45.46,45.33,45.35,41757.0,43.2695,43.279,43.1553,43.1743,41757.0
2019-12-02 11:40:00,45.36,45.44,45.35,45.44,26468.0,43.1838,43.26,43.1743,43.26,26468.0
2019-12-02 11:50:00,45.44,45.46,45.43,45.46,31784.0,43.26,43.279,43.2505,43.279,31784.0
2019-12-02 12:00:00,45.45,45.48,45.43,45.47,22692.0,43.2695,43.2981,43.2505,43.2885,22692.0
2019-12-02 12:10:00,45.47,45.48,45.44,45.46,46383.0,43.2885,43.2981,43.26,43.279,46383.0
2019-12-02 12:20:00,45.47,45.47,45.36,45.4,30352.0,43.2885,43.2885,43.1838,43.2219,30352.0
2019-12-02 12:30:00,45.4,45.4,45.36,45.4,35089.0,43.2219,43.2219,43.1838,43.2219,35089.0
2019-12-02 12:40:00,45.4,45.44,45.39,45.43,16092.0,43.2219,43.26,43.2124,43.2505,16092.0
2019-12-02 12:50:00,45.43,45.44,45.4,45.42,30908.0,43.2505,43.26,43.2219,43.2409,30908.0
2019-12-02 13:00:00,45.42,45.49,45.42,45.49,18201.0,43.2409,43.3076,43.2409,43.3076,18201.0
2019-12-02 13:10:00,45.49,45.5,45.45,45.48,20660.0,43.3076,43.3171,43.2695,43.2981,20660.0
2019-12-02 13:20:00,45.48,45.49,45.45,45.47,26363.0,43.2981,43.3076,43.2695,43.2885,26363.0
2019-12-02 13:30:00,45.46,45.46,45.42,45.45,19884.0,43.279,43.279,43.2409,43.2695,19884.0
2019-12-02 13:40:00,45.46,45.48,45.45,45.48,13879.0,43.279,43.2981,43.2695,43.2981,13879.0
2019-12-02 13:50:00,45.48,45.49,45.46,45.47,12410.0,43.2981,43.3076,43.279,43.2885,12410.0
2019-12-02 14:00:00,45.46,45.47,45.44,45.45,9340.0,43.279,43.2885,43.26,43.2695,9340.0
2019-12-02 14:10:00,45.46,45.46,45.43,45.44,16283.0,43.279,43.279,43.2505,43.26,16283.0
2019-12-02 14:20:00,45.44,45.46,45.4,45.42,17958.0,43.26,43.279,43.2219,43.2409,17958.0
2019-12-02 14:30:00,45.42,45.45,45.42,45.43,10858.0,43.2409,43.2695,43.2409,43.2505,10858.0
2019-12-02 14:40:00,45.44,45.47,45.42,45.45,16346.0,43.26,43.2885,43.2409,43.2695,16346.0
2019-12-02 14:50:00,45.45,45.46,45.44,45.45,18873.0,43.2695,43.279,43.26,43.2695,18873.0
2019-12-02 15:00:00,45.45,45.45,45.36,45.38,63695.0,43.2695,43.2695,43.1838,43.2029,63695.0
2019-12-02 15:10:00,45.38,45.4,45.35,45.4,42930.0,43.2029,43.2219,43.1743,43.2219,42930.0
2019-12-02 15:20:00,45.39,45.4,45.33,45.35,32291.0,43.2124,43.2219,43.1553,43.1743,32291.0
2019-12-02 15:30:00,45.35,45.39,45.31,45.36,67064.0,43.1743,43.2124,43.1362,43.1838,67064.0
2019-12-02 15:40:00,45.36,45.36,45.3,45.3,167234.0,43.1838,43.1838,43.1267,43.1267,167234.0
2019-12-02 15:50:00,45.3,45.31,45.26,45.29,204955.0,43.1267,43.1362,43.0886,43.1172,204955.0
2019-12-03 09:30:00,45.0,45.01,44.75,44.82,84051.0,42.8411,42.8506,42.6031,42.6697,84051.0
2019-12-03 09:40:00,44.81,44.87,44.68,44.73,114353.0,42.6602,42.7173,42.5364,42.584,114353.0
2019-12-03 09:50:00,44.72,44.87,44.71,44.83,55862.0,42.5745,42.7173,42.565,42.6792,55862.0
2019-12-03 10:00:00,44.82,44.85,44.76,44.78,66541.0,42.6697,42.6983,42.6126,42.6316,66541.0
2019-12-03 10:10:00,44.77,44.92,44.73,44.92,142685.0,42.6221,42.7649,42.584,42.7649,142685.0
2019-12-03 10:20:00,44.91,44.92,44.88,44.91,31372.0,42.7554,42.7649,42.7268,42.7554,31372.0
2019-12-03 10:30:00,44.9,44.94,44.84,44.89,63973.0,42.7459,42.784,42.6888,42.7364,63973.0
2019-12-03 10:40:00,44.88,44.9,44.81,44.81,38997.0,42.7268,42.7459,42.6602,42.6602,38997.0
2019-12-03 10:50:00,44.8,44.9,44.78,44.88,34917.0,42.6507,42.7459,42.6316,42.7268,34917.0
2019-12-03 11:00:00,44.88,44.88,44.81,44.84,42650.0,42.7268,42.7268,42.6602,42.6888,42650.0
2019-12-03 11:10:00,44.85,44.88,44.83,44.85,28065.0,42.6983,42.7268,42.6792,42.6983,28065.0
2019-12-03 11:20:00,44.85,44.88,44.8,44.82,20668.0,42.6983,42.7268,42.6507,42.6697,20668.0
2019-12-03 11:30:00,44.82,44.86,44.8,44.86,14582.0,42.6697,42.7078,42.6507,42.7078,14582.0
2019-12-03 11:40:00,44.86,44.88,44.85,44.87,23854.0,42.7078,42.7268,42.6983,42.7173,23854.0
2019-12-03 11:50:00,44.88,44.88,44.82,44.86,41777.0,42.7268,42.7268,42.6697,42.7078,41777.0
2019-12-03 12:00:00,44.85,44.86,44.81,44.84,27740.0,42.6983,42.7078,42.6602,42.6888,27740.0
2019-12-03 12:10:00,44.85,44.85,44.76,44.78,24803.0,42.6983,42.6983,42.6126,42.6316,24803.0
2019-12-03 12:20:00,44.78,44.83,44.78,44.82,46797.0,42.6316,42.6792,42.6316,42.6697,46797.0
2019-12-03 12:30:00,44.82,44.83,44.77,44.79,44987.0,42.6697,42.6792,42.6221,42.6412,44987.0
2019-12-03 12:40:00,44.78,44.79,44.72,44.72,55502.0,42.6316,42.6412,42.5745,42.5745,55502.0
2019-12-03 12:50:00,44.72,44.75,44.72,44.74,14754.0,42.5745,42.6031,42.5745,42.5936,14754.0
2019-12-03 13:00:00,44.75,44.79,44.74,44.79,19247.0,42.6031,42.6412,42.5936,42.6412,19247.0
2019-12-03 13:10:00,44.8,44.85,44.79,44.85,33947.0,42.6507,42.6983,42.6412,42.6983,33947.0
2019-12-03 13:20:00,44.85,44.88,44.84,44.87,43471.0,42.6983,42.7268,42.6888,42.7173,43471.0
2019-12-03 13:30:00,44.87,44.91,44.86,44.9,27259.0,42.7173,42.7554,42.7078,42.7459,27259.0
2019-12-03 13:40:00,44.9,44.94,44.9,44.9,35854.0,42.7459,42.784,42.7459,42.7459,35854.0
2019-12-03 13:50:00,44.91,44.92,44.88,44.88,28809.0,42.7554,42.7649,42.7268,42.7268,28809.0
2019-12-03 14:00:00,44.88,44.91,44.86,44.87,34656.0,42.7268,42.7554,42.7078,42.7173,34656.0
2019-12-03 14:10:00,44.87,44.89,44.86,44.89,12698.0,42.7173,42.7364,42.7078,42.7364,12698.0
2019-12-03 14:20:00,44.88,44.89,44.86,44.88,20614.0,42.7268,42.7364,42.7078,42.7268,20614.0
2019-12-03 14:30:00,44.88,44.88,44.82,44.86,18767.0,42.7268,42.7268,42.6697,42.7078,18767.0
2019-12-03 14:40:00,44.86,44.92,44.85,44.91,291224.0,42.7078,42.7649,42.6983,42.7554,291224.0
2019-12-03 14:50:00,44.91,44.93,44.9,44.92,33151.0,42.7554,42.7744,42.7459,42.7649,33151.0
2019-12-03 15:00:00,44.92,44.93,44.89,44.91,30619.0,42.7649,42.7744,42.7364,42.7554,30619.0
2019-12-03 15:10:00,44.91,44.93,44.9,44.92,31646.0,42.7554,42.7744,42.7459,42.7649,31646.0
2019-12-03 15:20:00,44.92,45.01,44.92,45.01,76862.0,42.7649,42.8506,42.7649,42.8506,76862.0
2019-12-03 15:30:00,45.0,45.03,44.96,44.96,59934.0,42.8411,42.8697,42.803,42.803,59934.0
2019-12-03 15:40:00,44.97,45.01,44.96,44.99,89826.0,42.8125,42.8506,42.803,42.8316,89826.0
2019-12-03 15:50:00,45.0,45.01,44.96,44.96,198421.0,42.8411,42.8506,42.803,42.803,198421.0
2019-12-04 09:30:00,45.04,45.34,45.04,45.33,71352.0,42.8792,43.1648,42.8792,43.1553,71352.0
2019-12-04 09:40:00,45.33,45.33,45.17,45.27,95931.0,43.1553,43.1553,43.0029,43.0981,95931.0
2019-12-04 09:50:00,45.28,45.37,45.27,45.37,23030.0,43.1077,43.1933,43.0981,43.1933,23030.0
2019-12-04 10:00:00,45.38,45.38,45.27,45.36,24604.0,43.2029,43.2029,43.0981,43.1838,24604.0
2019-12-04 10:10:00,45.37,45.43,45.35,45.39,30355.0,43.1933,43.2505,43.1743,43.2124,30355.0
2019-12-04 10:20:00,45.41,45.43,45.34,45.35,26425.0,43.2314,43.2505,43.1648,43.1743,26425.0
2019-12-04 10:30:00,45.35,45.37,45.32,45.36,33589.0,43.1743,43.1933,43.1457,43.1838,33589.0
2019-12-04 10:40:00,45.36,45.37,45.3,45.3,19425.0,43.1838,43.1933,43.1267,43.1267,19425.0
2019-12-04 10:50:00,45.3,45.35,45.27,45.35,33067.0,43.1267,43.1743,43.0981,43.1743,33067.0
2019-12-04 11:00:00,45.36,45.37,45.3,45.31,26466.0,43.1838,43.1933,43.1267,43.1362,26466.0
2019-12-04 11:10:00,45.31,45.32,45.26,45.32,21019.0,43.1362,43.1457,43.0886,43.1457,21019.0
2019-12-04 11:20:00,45.32,45.32,45.28,45.3,23922.0,43.1457,43.1457,43.1077,43.1267,23922.0
2019-12-04 11:30:00,45.31,45.34,45.29,45.31,16699.0,43.1362,43.1648,43.1172,43.1362,16699.0
2019-12-04 11:40:00,45.29,45.31,45.25,45.26,19429.0,43.1172,43.1362,43.0791,43.0886,19429.0
2019-12-04 11:50:00,45.27,45.27,45.23,45.25,17333.0,43.0981,43.0981,43.0601,43.0791,17333.0
2019-12-04 12:00:00,45.25,45.26,45.24,45.25,8258.0,43.0791,43.0886,43.0696,43.0791,8258.0
2019-12-04 12:10:00,45.25,45.27,45.24,45.27,10888.0,43.0791,43.0981,43.0696,43.0981,10888.0
2019-12-04 12:20:00,45.26,45.26,45.2,45.22,36138.0,43.0886,43.0886,43.0315,43.0505,36138.0
2019-12-04 12:30:00,45.22,45.25,45.2,45.24,19653.0,43.0505,43.0791,43.0315,43.0696,19653.0
2019-12-04 12:40:00,45.25,45.29,45.24,45.29,8972.0,43.0791,43.1172,43.0696,43.1172,8972.0
2019-12-04 12:50:00,45.3,45.35,45.28,45.35,10560.0,43.1267,43.1743,43.1077,43.1743,10560.0
2019-12-04 13:00:00,45.35,45.42,45.34,45.41,40028.0,43.1743,43.2409,43.1648,43.2314,40028.0
2019-12-04 13:10:00,45.42,45.43,45.41,45.42,23692.0,43.2409,43.2505,43.2314,43.2409,23692.0
2019-12-04 13:20:00,45.42,45.44,45.41,45.44,21840.0,43.2409,43.26,43.2314,43.26,21840.0
2019-12-04 13:30:00,45.43,45.44,45.4,45.42,42355.0,43.2505,43.26,43.2219,43.2409,42355.0
2019-12-04 13:40:00,45.42,45.45,45.41,45.43,26952.0,43.2409,43.2695,43.2314,43.2505,26952.0
2019-12-04 13:50:00,45.44,45.48,45.43,45.48,30620.0,43.26,43.2981,43.2505,43.2981,30620.0
2019-12-04 14:00:00,45.48,45.49,45.46,45.48,33658.0,43.2981,43.3076,43.279,43.2981,33658.0
2019-12-04 14:10:00,45.48,45.51,45.46,45.47,11086.0,43.2981,43.3266,43.279,43.2885,11086.0
2019-12-04 14:20:00,45.48,45.53,45.47,45.52,13090.0,43.2981,43.3457,43.2885,43.3361,13090.0
2019-12-04 14:30:00,45.53,45.53,45.49,45.49,12709.0,43.3457,43.3457,43.3076,43.3076,12709.0
2019-12-04 14:40:00,45.49,45.52,45.49,45.5,17636.0,43.3076,43.3361,43.3076,43.3171,17636.0
2019-12-04 14:50:00,45.51,45.53,45.51,45.52,19983.0,43.3266,43.3457,43.3266,43.3361,19983.0
2019-12-04 15:00:00,45.52,45.55,45.52,45.54,21354.0,43.3361,43.3647,43.3361,43.3552,21354.0
2019-12-04 15:10:00,45.53,45.55,45.52,45.54,17322.0,43.3457,43.3647,43.3361,43.3552,17322.0
2019-12-04 15:20:00,45.53,45.54,45.49,45.49,12513.0,43.3457,43.3552,43.3076,43.3076,12513.0
2019-12-04 15:30:00,45.5,45.5,45.4,45.41,77222.0,43.3171,43.3171,43.2219,43.2314,77222.0
2019-12-04 15:40:00,45.41,45.41,45.37,45.41,220971.0,43.2314,43.2314,43.1933,43.2314,220971.0
2019-12-04 15:50:00,45.4,45.42,45.33,45.34,282067.0,43.2219,43.2409,43.1553,43.1648,282067.0
2019-12-05 09:30:00,45.37,45.61,45.37,45.6,34195.0,43.1933,43.4218,43.1933,43.4123,34195.0
2019-12-05 09:40:00,45.61,45.7,45.59,45.65,69332.0,43.4218,43.5075,43.4028,43.4599,69332.0
2019-12-05 09:50:00,45.66,45.67,45.6,45.6,30482.0,43.4694,43.4789,43.4123,43.4123,30482.0
2019-12-05 10:00:00,45.59,45.63,45.47,45.48,52494.0,43.4028,43.4409,43.2885,43.2981,52494.0
2019-12-05 10:10:00,45.48,45.57,45.48,45.55,39250.0,43.2981,43.3837,43.2981,43.3647,39250.0
2019-12-05 10:20:00,45.54,45.59,45.54,45.59,27694.0,43.3552,43.4028,43.3552,43.4028,27694.0
2019-12-05 10:30:00,45.59,45.69,45.59,45.66,60355.0,43.4028,43.498,43.4028,43.4694,60355.0
2019-12-05 10:40:00,45.66,45.69,45.64,45.65,20150.0,43.4694,43.498,43.4504,43.4599,20150.0
2019-12-05 10:50:00,45.66,45.67,45.6,45.66,23902.0,43.4694,43.4789,43.4123,43.4694,23902.0
2019-12-05 11:00:00,45.66,45.66,45.58,45.64,15201.0,43.4694,43.4694,43.3933,43.4504,15201.0
2019-12-05 11:10:00,45.64,45.69,45.64,45.68,24045.0,43.4504,43.498,43.4504,43.4885,24045.0
2019-12-05 11:20:00,45.66,45.67,45.62,45.63,12899.0,43.4694,43.4789,43.4313,43.4409,12899.0
2019-12-05 11:30:00,45.63,45.64,45.55,45.56,14701.0,43.4409,43.4504,43.3647,43.3742,14701.0
2019-12-05 11:40:00,45.57,45.59,45.54,45.59,22025.0,43.3837,43.4028,43.3552,43.4028,22025.0
2019-12-05 11:50:00,45.6,45.62,45.55,45.56,29170.0,43.4123,43.4313,43.3647,43.3742,29170.0
2019-12-05 12:00:00,45.56,45.58,45.54,45.55,11706.0,43.3742,43.3933,43.3552,43.3647,11706.0
2019-12-05 12:10:00,45.55,45.6,45.54,45.59,16783.0,43.3647,43.4123,43.3552,43.4028,16783.0
2019-12-05 12:20:00,45.58,45.62,45.57,45.61,11939.0,43.3933,43.4313,43.3837,43.4218,11939.0
2019-12-05 12:30:00,45.61,45.62,45.59,45.62,7731.0,43.4218,43.4313,43.4028,43.4313,7731.0
2019-12-05 12:40:00,45.63,45.65,45.62,45.65,4988.0,43.4409,43.4599,43.4313,43.4599,4988.0
2019-12-05 12:50:00,45.65,45.68,45.65,45.67,7452.0,43.4599,43.4885,43.4599,43.4789,7452.0
2019-12-05 13:00:00,45.67,45.68,45.66,45.67,11200.0,43.4789,43.4885,43.4694,43.4789,11200.0
2019-12-05 13:10:00,45.68,45.68,45.65,45.68,8597.0,43.4885,43.4885,43.4599,43.4885,8597.0
2019-12-05 13:20:00,45.68,45.69,45.65,45.66,7500.0,43.4885,43.498,43.4599,43.4694,7500.0
2019-12-05 13:30:00,45.66,45.72,45.66,45.71,13529.0,43.4694,43.5265,43.4694,43.517,13529.0
2019-12-05 13:40:00,45.72,45.77,45.71,45.72,8744.0,43.5265,43.5741,43.517,43.5265,8744.0
2019-12-05 13:50:00,45.73,45.73,45.68,45.68,18502.0,43.5361,43.5361,43.4885,43.4885,18502.0
2019-12-05 14:00:00,45.69,45.71,45.68,45.71,8565.0,43.498,43.517,43.4885,43.517,8565.0
2019-12-05 14:10:00,45.72,45.77,45.72,45.75,22728.0,43.5265,43.5741,43.5265,43.5551,22728.0
2019-12-05 14:20:00,45.74,45.78,45.73,45.78,16708.0,43.5456,43.5837,43.5361,43.5837,16708.0
2019-12-05 14:30:00,45.77,45.8,45.76,45.78,23809.0,43.5741,43.6027,43.5646,43.5837,23809.0
2019-12-05 14:40:00,45.78,45.79,45.77,45.78,12011.0,43.5837,43.5932,43.5741,43.5837,12011.0
2019-12-05 14:50:00,45.78,45.8,45.71,45.74,77658.0,43.5837,43.6027,43.517,43.5456,77658.0
2019-12-05 15:00:00,45.75,45.78,45.75,45.77,21190.0,43.5551,43.5837,43.5551,43.5741,21190.0
2019-12-05 15:10:00,45.77,45.82,45.77,45.81,31238.0,43.5741,43.6218,43.5741,43.6122,31238.0
2019-12-05 15:20:00,45.81,45.83,45.81,45.81,43952.0,43.6122,43.6313,43.6122,43.6122,43952.0
2019-12-05 15:30:00,45.82,45.84,45.8,45.82,25444.0,43.6218,43.6408,43.6027,43.6218,25444.0
2019-12-05 15:40:00,45.83,45.83,45.8,45.83,59642.0,43.6313,43.6313,43.6027,43.6313,59642.0
2019-12-05 15:50:00,45.82,45.82,45.79,45.81,170320.0,43.6218,43.6218,43.5932,43.6122,170320.0
2019-12-06 09:30:00,46.19,46.26,46.07,46.13,160306.0,43.974,44.0406,43.8598,43.9169,160306.0
2019-12-06 09:40:00,46.13,46.15,45.99,45.99,65862.0,43.9169,43.9359,43.7836,43.7836,65862.0
2019-12-06 09:50:00,45.97,46.02,45.91,46.0,25050.0,43.7646,43.8122,43.7074,43.7931,25050.0
2019-12-06 10:00:00,46.01,46.14,46.0,46.12,132939.0,43.8026,43.9264,43.7931,43.9074,132939.0
2019-12-06 10:10:00,46.12,46.17,46.08,46.14,207269.0,43.9074,43.955,43.8693,43.9264,207269.0
2019-12-06 10:20:00,46.14,46.17,46.1,46.11,55168.0,43.9264,43.955,43.8883,43.8978,55168.0
2019-12-06 10:30:00,46.11,46.14,46.09,46.12,28018.0,43.8978,43.9264,43.8788,43.9074,28018.0
2019-12-06 10:40:00,46.12,46.17,46.09,46.16,34765.0,43.9074,43.955,43.8788,43.9454,34765.0
2019-12-06 10:50:00,46.19,46.22,46.16,46.21,17246.0,43.974,44.0026,43.9454,43.993,17246.0
2019-12-06 11:00:00,46.21,46.26,46.18,46.19,35048.0,43.993,44.0406,43.9645,43.974,35048.0
2019-12-06 11:10:00,46.18,46.18,46.1,46.11,21373.0,43.9645,43.9645,43.8883,43.8978,21373.0
2019-12-06 11:20:00,46.11,46.13,46.08,46.08,24555.0,43.8978,43.9169,43.8693,43.8693,24555.0
2019-12-06 11:30:00,46.09,46.11,46.08,46.1,19001.0,43.8788,43.8978,43.8693,43.8883,19001.0
2019-12-06 11:40:00,46.11,46.11,46.04,46.04,28963.0,43.8978,43.8978,43.8312,43.8312,28963.0
2019-12-06 11:50:00,46.03,46.05,45.99,45.99,23000.0,43.8217,43.8407,43.7836,43.7836,23000.0
2019-12-06 12:00:00,45.98,46.01,45.95,46.01,72859.0,43.7741,43.8026,43.7455,43.8026,72859.0
2019-12-06 12:10:00,46.02,46.1,46.02,46.1,30790.0,43.8122,43.8883,43.8122,43.8883,30790.0
2019-12-06 12:20:00,46.09,46.12,46.09,46.11,14910.0,43.8788,43.9074,43.8788,43.8978,14910.0
2019-12-06 12:30:00,46.1,46.15,46.08,46.15,13088.0,43.8883,43.9359,43.8693,43.9359,13088.0
2019-12-06 12:40:00,46.15,46.16,46.11,46.12,14546.0,43.9359,43.9454,43.8978,43.9074,14546.0
2019-12-06 12:50:00,46.12,46.14,46.1,46.12,20831.0,43.9074,43.9264,43.8883,43.9074,20831.0
2019-12-06 13:00:00,46.13,46.14,46.08,46.09,27636.0,43.9169,43.9264,43.8693,43.8788,27636.0
2019-12-06 13:10:00,46.09,46.11,46.07,46.07,29171.0,43.8788,43.8978,43.8598,43.8598,29171.0
2019-12-06 13:20:00,46.07,46.07,46.03,46.05,29846.0,43.8598,43.8598,43.8217,43.8407,29846.0
2019-12-06 13:30:00,46.04,46.05,45.97,45.97,17131.0,43.8312,43.8407,43.7646,43.7646,17131.0
2019-12-06 13:40:00,45.96,46.0,45.96,45.99,25615.0,43.755,43.7931,43.755,43.7836,25615.0
2019-12-06 13:50:00,45.99,46.02,45.96,45.99,47077.0,43.7836,43.8122,43.755,43.7836,47077.0
2019-12-06 14:00:00,45.98,45.98,45.96,45.97,12630.0,43.7741,43.7741,43.755,43.7646,12630.0
2019-12-06 14:10:00,45.98,45.99,45.95,45.99,21835.0,43.7741,43.7836,43.7455,43.7836,21835.0
2019-12-06 14:20:00,45.98,46.01,45.97,46.01,21923.0,43.7741,43.8026,43.7646,43.8026,21923.0
2019-12-06 14:30:00,46.0,46.01,45.98,45.99,20341.0,43.7931,43.8026,43.7741,43.7836,20341.0
2019-12-06 14:40:00,46.0,46.02,45.99,46.0,23325.0,43.7931,43.8122,43.7836,43.7931,23325.0
2019-12-06 14:50:00,46.01,46.02,45.97,45.99,27978.0,43.8026,43.8122,43.7646,43.7836,27978.0
2019-12-06 15:00:00,45.99,46.02,45.96,46.02,20584.0,43.7836,43.8122,43.755,43.8122,20584.0
2019-12-06 15:10:00,46.01,46.04,46.01,46.03,42979.0,43.8026,43.8312,43.8026,43.8217,42979.0
2019-12-06 15:20:00,46.03,46.03,46.01,46.02,34988.0,43.8217,43.8217,43.8026,43.8122,34988.0
2019-12-06 15:30:00,46.01,46.04,46.0,46.02,67243.0,43.8026,43.8312,43.7931,43.8122,67243.0
2019-12-06 15:40:00,46.02,46.05,46.0,46.0,96513.0,43.8122,43.8407,43.7931,43.7931,96513.0
2019-12-06 15:50:00,45.99,46.0,45.96,45.98,167055.0,43.7836,43.7931,43.755,43.7741,167055.0
2019-12-09 09:30:00,45.89,45.99,45.73,45.87,54078.0,43.6884,43.7836,43.5361,43.6694,54078.0
2019-12-09 09:40:00,45.87,45.93,45.86,45.9,42814.0,43.6694,43.7265,43.6598,43.6979,42814.0
2019-12-09 09:50:00,45.9,45.96,45.88,45.96,17518.0,43.6979,43.755,43.6789,43.755,17518.0
2019-12-09 10:00:00,45.97,46.03,45.96,46.02,23617.0,43.7646,43.8217,43.755,43.8122,23617.0
2019-12-09 10:10:00,46.02,46.07,45.97,46.07,31510.0,43.8122,43.8598,43.7646,43.8598,31510.0
2019-12-09 10:20:00,46.09,46.1,46.06,46.09,15937.0,43.8788,43.8883,43.8502,43.8788,15937.0
2019-12-09 10:30:00,46.09,46.09,46.03,46.03,21344.0,43.8788,43.8788,43.8217,43.8217,21344.0
2019-12-09 10:40:00,46.04,46.05,45.99,46.01,24482.0,43.8312,43.8407,43.7836,43.8026,24482.0
2019-12-09 10:50:00,45.99,46.01,45.98,45.98,11718.0,43.7836,43.8026,43.7741,43.7741,11718.0
2019-12-09 11:00:00,45.98,45.99,45.94,45.98,33204.0,43.7741,43.7836,43.736,43.7741,33204.0
2019-12-09 11:10:00,45.98,46.02,45.92,45.92,23180.0,43.7741,43.8122,43.717,43.717,23180.0
2019-12-09 11:20:00,45.92,45.92,45.87,45.89,17839.0,43.717,43.717,43.6694,43.6884,17839.0
2019-12-09 11:30:00,45.89,45.92,45.86,45.91,21547.0,43.6884,43.717,43.6598,43.7074,21547.0
2019-12-09 11:40:00,45.91,45.96,45.9,45.96,13411.0,43.7074,43.755,43.6979,43.755,13411.0
2019-12-09 11:50:00,45.96,45.98,45.94,45.98,9958.0,43.755,43.7741,43.736,43.7741,9958.0
2019-12-09 12:00:00,46.0,46.0,45.97,45.97,3688.0,43.7931,43.7931,43.7646,43.7646,3688.0
2019-12-09 12:10:00,45.98,46.05,45.98,46.04,10422.0,43.7741,43.8407,43.7741,43.8312,10422.0
2019-12-09 12:20:00,46.03,46.03,46.0,46.0,6969.0,43.8217,43.8217,43.7931,43.7931,6969.0
2019-12-09 12:30:00,46.02,46.02,45.99,46.0,8885.0,43.8122,43.8122,43.7836,43.7931,8885.0
2019-12-09 12:40:00,46.0,46.01,45.99,45.99,9794.0,43.7931,43.8026,43.7836,43.7836,9794.0
2019-12-09 12:50:00,45.99,45.99,45.96,45.98,23573.0,43.7836,43.7836,43.755,43.7741,23573.0
2019-12-09 13:00:00,45.98,45.99,45.96,45.99,4057.0,43.7741,43.7836,43.755,43.7836,4057.0
2019-12-09 13:10:00,45.98,45.98,45.94,45.94,127725.0,43.7741,43.7741,43.736,43.736,127725.0
2019-12-09 13:20:00,45.95,45.96,45.94,45.96,77550.0,43.7455,43.755,43.736,43.755,77550.0
2019-12-09 13:30:00,45.96,46.0,45.95,46.0,26480.0,43.755,43.7931,43.7455,43.7931,26480.0
2019-12-09 13:40:00,46.0,46.03,46.0,46.02,13110.0,43.7931,43.8217,43.7931,43.8122,13110.0
2019-12-09 13:50:00,46.03,46.05,46.02,46.04,13571.0,43.8217,43.8407,43.8122,43.8312,13571.0
2019-12-09 14:00:00,46.05,46.05,45.98,45.99,14301.0,43.8407,43.8407,43.7741,43.7836,14301.0
2019-12-09 14:10:00,45.98,45.99,45.96,45.97,14724.0,43.7741,43.7836,43.755,43.7646,14724.0
2019-12-09 14:20:00,45.97,45.97,45.95,45.97,17459.0,43.7646,43.7646,43.7455,43.7646,17459.0
2019-12-09 14:30:00,45.97,45.98,45.93,45.97,16095.0,43.7646,43.7741,43.7265,43.7646,16095.0
2019-12-09 14:40:00,45.97,45.98,45.96,45.97,15999.0,43.7646,43.7741,43.755,43.7646,15999.0
2019-12-09 14:50:00,45.98,46.0,45.98,45.99,32300.0,43.7741,43.7931,43.7741,43.7836,32300.0
2019-12-09 15:00:00,45.98,45.99,45.97,45.99,7721.0,43.7741,43.7836,43.7646,43.7836,7721.0
2019-12-09 15:10:00,45.99,46.01,45.97,46.01,21321.0,43.7836,43.8026,43.7646,43.8026,21321.0
2019-12-09 15:20:00,46.01,46.03,46.0,46.03,44702.0,43.8026,43.8217,43.7931,43.8217,44702.0
2019-12-09 15:30:00,46.02,46.03,45.93,45.94,49706.0,43.8122,43.8217,43.7265,43.736,49706.0
2019-12-09 15:40:00,45.94,45.96,45.91,45.94,73282.0,43.736,43.755,43.7074,43.736,73282.0
2019-12-09 15:50:00,45.93,45.95,45.89,45.89,101680.0,43.7265,43.7455,43.6884,43.6884,101680.0
2019-12-10 09:30:00,45.87,45.87,45.61,45.61,17093.0,43.6694,43.6694,43.4218,43.4218,17093.0
2019-12-10 09:40:00,45.6,45.64,45.59,45.59,26660.0,43.4123,43.4504,43.4028,43.4028,26660.0
2019-12-10 09:50:00,45.59,45.67,45.54,45.67,21320.0,43.4028,43.4789,43.3552,43.4789,21320.0
2019-12-10 10:00:00,45.68,45.76,45.6,45.75,25721.0,43.4885,43.5646,43.4123,43.5551,25721.0
2019-12-10 10:10:00,45.74,45.8,45.68,45.79,24703.0,43.5456,43.6027,43.4885,43.5932,24703.0
2019-12-10 10:20:00,45.78,45.81,45.75,45.75,16663.0,43.5837,43.6122,43.5551,43.5551,16663.0
2019-12-10 10:30:00,45.74,45.75,45.71,45.73,17375.0,43.5456,43.5551,43.517,43.5361,17375.0
2019-12-10 10:40:00,45.73,45.74,45.69,45.72,14343.0,43.5361,43.5456,43.498,43.5265,14343.0
2019-12-10 10:50:00,45.72,45.72,45.65,45.69,6937.0,43.5265,43.5265,43.4599,43.498,6937.0
2019-12-10 11:00:00,45.7,45.73,45.67,45.73,20222.0,43.5075,43.5361,43.4789,43.5361,20222.0
2019-12-10 11:10:00,45.72,45.75,45.67,45.69,15668.0,43.5265,43.5551,43.4789,43.498,15668.0
2019-12-10 11:20:00,45.69,45.78,45.69,45.77,14273.0,43.498,43.5837,43.498,43.5741,14273.0
2019-12-10 11:30:00,45.79,45.8,45.67,45.67,20500.0,43.5932,43.6027,43.4789,43.4789,20500.0
2019-12-10 11:40:00,45.66,45.69,45.65,45.66,19313.0,43.4694,43.498,43.4599,43.4694,19313.0
2019-12-10 11:50:00,45.64,45.69,45.64,45.68,17309.0,43.4504,43.498,43.4504,43.4885,17309.0
2019-12-10 12:00:00,45.68,45.7,45.67,45.7,6258.0,43.4885,43.5075,43.4789,43.5075,6258.0
2019-12-10 12:10:00,45.68,45.71,45.67,45.7,11657.0,43.4885,43.517,43.4789,43.5075,11657.0
2019-12-10 12:20:00,45.69,45.69,45.66,45.67,7450.0,43.498,43.498,43.4694,43.4789,7450.0
2019-12-10 12:30:00,45.66,45.68,45.66,45.66,6806.0,43.4694,43.4885,43.4694,43.4694,6806.0
2019-12-10 12:40:00,45.66,45.66,45.59,45.59,6789.0,43.4694,43.4694,43.4028,43.4028,6789.0
2019-12-10 12:50:00,45.59,45.64,45.56,45.63,16424.0,43.4028,43.4504,43.3742,43.4409,16424.0
2019-12-10 13:00:00,45.63,45.64,45.61,45.62,17628.0,43.4409,43.4504,43.4218,43.4313,17628.0
2019-12-10 13:10:00,45.62,45.66,45.62,45.65,5349.0,43.4313,43.4694,43.4313,43.4599,5349.0
2019-12-10 13:20:00,45.66,45.67,45.65,45.67,14155.0,43.4694,43.4789,43.4599,43.4789,14155.0
2019-12-10 13:30:00,45.66,45.7,45.66,45.69,30808.0,43.4694,43.5075,43.4694,43.498,30808.0
2019-12-10 13:40:00,45.68,45.68,45.63,45.64,31399.0,43.4885,43.4885,43.4409,43.4504,31399.0
2019-12-10 13:50:00,45.64,45.64,45.6,45.63,23123.0,43.4504,43.4504,43.4123,43.4409,23123.0
2019-12-10 14:00:00,45.63,45.67,45.63,45.64,29903.0,43.4409,43.4789,43.4409,43.4504,29903.0
2019-12-10 14:10:00,45.65,45.67,45.64,45.67,8200.0,43.4599,43.4789,43.4504,43.4789,8200.0
2019-12-10 14:20:00,45.67,45.67,45.64,45.66,14707.0,43.4789,43.4789,43.4504,43.4694,14707.0
2019-12-10 14:30:00,45.66,45.66,45.64,45.65,19272.0,43.4694,43.4694,43.4504,43.4599,19272.0
2019-12-10 14:40:00,45.66,45.68,45.64,45.65,65105.0,43.4694,43.4885,43.4504,43.4599,65105.0
2019-12-10 14:50:00,45.66,45.67,45.63,45.63,26509.0,43.4694,43.4789,43.4409,43.4409,26509.0
2019-12-10 15:00:00,45.64,45.64,45.59,45.6,33208.0,43.4504,43.4504,43.4028,43.4123,33208.0
2019-12-10 15:10:00,45.59,45.62,45.59,45.59,11811.0,43.4028,43.4313,43.4028,43.4028,11811.0
2019-12-10 15:20:00,45.59,45.59,45.54,45.55,22023.0,43.4028,43.4028,43.3552,43.3647,22023.0
2019-12-10 15:30:00,45.54,45.56,45.47,45.51,42418.0,43.3552,43.3742,43.2885,43.3266,42418.0
2019-12-10 15:40:00,45.51,45.56,45.51,45.55,65833.0,43.3266,43.3742,43.3266,43.3647,65833.0
2019-12-10 15:50:00,45.55,45.59,45.54,45.58,90051.0,43.3647,43.4028,43.3552,43.3933,90051.0
2019-12-11 09:30:00,45.57,45.71,45.45,45.57,34104.0,43.3837,43.517,43.2695,43.3837,34104.0
2019-12-11 09:40:00,45.58,45.7,45.56,45.69,6420.0,43.3933,43.5075,43.3742,43.498,6420.0
2019-12-11 09:50:00,45.68,45.84,45.68,45.84,10487.0,43.4885,43.6408,43.4885,43.6408,10487.0
2019-12-11 10:00:00,45.85,45.88,45.79,45.79,12613.0,43.6503,43.6789,43.5932,43.5932,12613.0
2019-12-11 10:10:00,45.8,45.81,45.76,45.81,17071.0,43.6027,43.6122,43.5646,43.6122,17071.0
2019-12-11 10:20:00,45.8,45.82,45.77,45.82,9407.0,43.6027,43.6218,43.5741,43.6218,9407.0
2019-12-11 10:30:00,45.82,45.83,45.76,45.76,22162.0,43.6218,43.6313,43.5646,43.5646,22162.0
2019-12-11 10:40:00,45.77,45.82,45.76,45.78,8388.0,43.5741,43.6218,43.5646,43.5837,8388.0
2019-12-11 10:50:00,45.78,45.82,45.76,45.81,26638.0,43.5837,43.6218,43.5646,43.6122,26638.0
2019-12-11 11:00:00,45.8,45.82,45.76,45.81,9432.0,43.6027,43.6218,43.5646,43.6122,9432.0
2019-12-11 11:10:00,45.82,45.84,45.82,45.82,8763.0,43.6218,43.6408,43.6218,43.6218,8763.0
2019-12-11 11:20:00,45.83,45.83,45.79,45.8,18864.0,43.6313,43.6313,43.5932,43.6027,18864.0
2019-12-11 11:30:00,45.79,45.87,45.79,45.87,24771.0,43.5932,43.6694,43.5932,43.6694,24771.0
2019-12-11 11:40:00,45.87,45.89,45.86,45.87,6793.0,43.6694,43.6884,43.6598,43.6694,6793.0
2019-12-11 11:50:00,45.87,45.88,45.82,45.84,10250.0,43.6694,43.6789,43.6218,43.6408,10250.0
2019-12-11 12:00:00,45.85,45.85,45.84,45.84,3310.0,43.6503,43.6503,43.6408,43.6408,3310.0
2019-12-11 12:10:00,45.83,45.84,45.83,45.84,4399.0,43.6313,43.6408,43.6313,43.6408,4399.0
2019-12-11 12:20:00,45.84,45.84,45.82,45.83,7060.0,43.6408,43.6408,43.6218,43.6313,7060.0
2019-12-11 12:30:00,45.84,45.85,45.8,45.81,6277.0,43.6408,43.6503,43.6027,43.6122,6277.0
2019-12-11 12:40:00,45.81,45.83,45.8,45.82,13872.0,43.6122,43.6313,43.6027,43.6218,13872.0
2019-12-11 12:50:00,45.83,45.84,45.81,45.81,10110.0,43.6313,43.6408,43.6122,43.6122,10110.0
2019-12-11 13:00:00,45.82,45.83,45.8,45.82,6354.0,43.6218,43.6313,43.6027,43.6218,6354.0
2019-12-11 13:10:00,45.83,45.86,45.83,45.86,8000.0,43.6313,43.6598,43.6313,43.6598,8000.0
2019-12-11 13:20:00,45.87,45.89,45.86,45.87,7210.0,43.6694,43.6884,43.6598,43.6694,7210.0
2019-12-11 13:30:00,45.88,45.89,45.85,45.86,36477.0,43.6789,43.6884,43.6503,43.6598,36477.0
2019-12-11 13:40:00,45.86,45.89,45.85,45.89,18829.0,43.6598,43.6884,43.6503,43.6884,18829.0
2019-12-11 13:50:00,45.9,45.91,45.88,45.9,18085.0,43.6979,43.7074,43.6789,43.6979,18085.0
2019-12-11 14:00:00,45.9,45.93,45.88,45.92,13088.0,43.6979,43.7265,43.6789,43.717,13088.0
2019-12-11 14:10:00,45.92,45.97,45.91,45.95,15920.0,43.717,43.7646,43.7074,43.7455,15920.0
2019-12-11 14:20:00,45.94,45.97,45.94,45.96,6044.0,43.736,43.7646,43.736,43.755,6044.0
2019-12-11 14:30:00,45.95,45.96,45.92,45.95,8099.0,43.7455,43.755,43.717,43.7455,8099.0
2019-12-11 14:40:00,45.93,45.99,45.93,45.98,10937.0,43.7265,43.7836,43.7265,43.7741,10937.0
2019-12-11 14:50:00,45.98,46.04,45.97,46.03,14823.0,43.7741,43.8312,43.7646,43.8217,14823.0
2019-12-11 15:00:00,46.03,46.04,45.99,46.01,15396.0,43.8217,43.8312,43.7836,43.8026,15396.0
2019-12-11 15:10:00,46.01,46.02,45.98,45.98,15178.0,43.8026,43.8122,43.7741,43.7741,15178.0
2019-12-11 15:20:00,45.99,46.03,45.98,46.02,49182.0,43.7836,43.8217,43.7741,43.8122,49182.0
2019-12-11 15:30:00,46.01,46.02,45.96,45.97,29914.0,43.8026,43.8122,43.755,43.7646,29914.0
2019-12-11 15:40:00,45.97,45.97,45.92,45.93,52194.0,43.7646,43.7646,43.717,43.7265,52194.0
2019-12-11 15:50:00,45.93,46.03,45.92,46.01,285690.0,43.7265,43.8217,43.717,43.8026,285690.0
2019-12-12 09:30:00,46.0,46.1,45.85,46.06,48410.0,43.7931,43.8883,43.6503,43.8502,48410.0
2019-12-12 09:40:00,46.07,46.09,46.0,46.03,53148.0,43.8598,43.8788,43.7931,43.8217,53148.0
2019-12-12 09:50:00,46.04,46.11,46.01,46.1,55510.0,43.8312,43.8978,43.8026,43.8883,55510.0
2019-12-12 10:00:00,46.12,46.24,46.0,46.02,87143.0,43.9074,44.0216,43.7931,43.8122,87143.0
2019-12-12 10:10:00,46.02,46.08,45.98,46.03,266611.0,43.8122,43.8693,43.7741,43.8217,266611.0
2019-12-12 10:20:00,46.03,46.11,46.02,46.11,223960.0,43.8217,43.8978,43.8122,43.8978,223960.0
2019-12-12 10:30:00,46.11,46.14,46.09,46.11,24233.0,43.8978,43.9264,43.8788,43.8978,24233.0
2019-12-12 10:40:00,46.11,46.13,45.98,45.99,28472.0,43.8978,43.9169,43.7741,43.7836,28472.0
2019-12-12 10:50:00,45.99,46.09,45.98,46.06,33708.0,43.7836,43.8788,43.7741,43.8502,33708.0
2019-12-12 11:00:00,46.06,46.07,46.0,46.0,22014.0,43.8502,43.8598,43.7931,43.7931,22014.0
2019-12-12 11:10:00,46.0,46.01,45.94,46.01,22098.0,43.7931,43.8026,43.736,43.8026,22098.0
2019-12-12 11:20:00,46.01,46.02,45.92,45.93,26374.0,43.8026,43.8122,43.717,43.7265,26374.0
2019-12-12 11:30:00,45.92,45.97,45.91,45.94,13605.0,43.717,43.7646,43.7074,43.736,13605.0
2019-12-12 11:40:00,45.94,45.94,45.91,45.91,12171.0,43.736,43.736,43.7074,43.7074,12171.0
2019-12-12 11:50:00,45.92,45.97,45.85,45.95,27570.0,43.717,43.7646,43.6503,43.7455,27570.0
2019-12-12 12:00:00,45.95,45.95,45.89,45.94,18918.0,43.7455,43.7455,43.6884,43.736,18918.0
2019-12-12 12:10:00,45.94,45.94,45.9,45.91,38170.0,43.736,43.736,43.6979,43.7074,38170.0
2019-12-12 12:20:00,45.92,45.94,45.89,45.94,10354.0,43.717,43.736,43.6884,43.736,10354.0
2019-12-12 12:30:00,45.94,46.05,45.94,46.04,68469.0,43.736,43.8407,43.736,43.8312,68469.0
2019-12-12 12:40:00,46.05,46.08,46.05,46.08,14032.0,43.8407,43.8693,43.8407,43.8693,14032.0
2019-12-12 12:50:00,46.08,46.08,45.99,45.99,12130.0,43.8693,43.8693,43.7836,43.7836,12130.0
2019-12-12 13:00:00,46.0,46.02,45.99,46.0,12412.0,43.7931,43.8122,43.7836,43.7931,12412.0
2019-12-12 13:10:00,46.0,46.03,46.0,46.03,12624.0,43.7931,43.8217,43.7931,43.8217,12624.0
2019-12-12 13:20:00,46.02,46.02,45.98,46.0,28546.0,43.8122,43.8122,43.7741,43.7931,28546.0
2019-12-12 13:30:00,46.0,46.01,45.96,45.97,250992.0,43.7931,43.8026,43.755,43.7646,250992.0
2019-12-12 13:40:00,45.96,45.98,45.93,45.94,102674.0,43.755,43.7741,43.7265,43.736,102674.0
2019-12-12 13:50:00,45.94,45.98,45.94,45.97,16140.0,43.736,43.7741,43.736,43.7646,16140.0
2019-12-12 14:00:00,45.97,45.98,45.94,45.95,16915.0,43.7646,43.7741,43.736,43.7455,16915.0
2019-12-12 14:10:00,45.96,45.98,45.92,45.93,21751.0,43.755,43.7741,43.717,43.7265,21751.0
2019-12-12 14:20:00,45.93,45.99,45.93,45.99,38766.0,43.7265,43.7836,43.7265,43.7836,38766.0
2019-12-12 14:30:00,45.99,46.15,45.98,46.05,435790.0,43.7836,43.9359,43.7741,43.8407,435790.0
2019-12-12 14:40:00,46.06,46.08,45.98,45.99,91858.0,43.8502,43.8693,43.7741,43.7836,91858.0
2019-12-12 14:50:00,45.99,46.0,45.94,46.0,104006.0,43.7836,43.7931,43.736,43.7931,104006.0
2019-12-12 15:00:00,46.01,46.04,46.0,46.03,28815.0,43.8026,43.8312,43.7931,43.8217,28815.0
2019-12-12 15:10:00,46.03,46.04,45.95,45.99,25802.0,43.8217,43.8312,43.7455,43.7836,25802.0
2019-12-12 15:20:00,45.99,46.05,45.99,46.05,18299.0,43.7836,43.8407,43.7836,43.8407,18299.0
2019-12-12 15:30:00,46.04,46.04,45.97,45.99,67113.0,43.8312,43.8312,43.7646,43.7836,67113.0
2019-12-12 15:40:00,45.98,46.02,45.98,45.98,113755.0,43.7741,43.8122,43.7741,43.7741,113755.0
2019-12-12 15:50:00,45.98,46.01,45.89,45.91,269699.0,43.7741,43.8026,43.6884,43.7074,269699.0
2019-12-13 09:30:00,45.93,45.93,45.67,45.8,63687.0,43.7265,43.7265,43.4789,43.6027,63687.0
2019-12-13 09:40:00,45.8,45.83,45.72,45.74,41507.0,43.6027,43.6313,43.5265,43.5456,41507.0
2019-12-13 09:50:00,45.73,45.83,45.71,45.83,51890.0,43.5361,43.6313,43.517,43.6313,51890.0
2019-12-13 10:00:00,45.81,46.03,45.79,46.0,97146.0,43.6122,43.8217,43.5932,43.7931,97146.0
2019-12-13 10:10:00,46.0,46.06,45.94,46.05,37416.0,43.7931,43.8502,43.736,43.8407,37416.0
2019-12-13 10:20:00,46.05,46.07,45.93,45.95,74353.0,43.8407,43.8598,43.7265,43.7455,74353.0
2019-12-13 10:30:00,45.94,45.94,45.73,45.77,94607.0,43.736,43.736,43.5361,43.5741,94607.0
2019-12-13 10:40:00,45.77,45.91,45.77,45.84,68015.0,43.5741,43.7074,43.5741,43.6408,68015.0
2019-12-13 10:50:00,45.84,45.84,45.71,45.71,50376.0,43.6408,43.6408,43.517,43.517,50376.0
2019-12-13 11:00:00,45.7,45.71,45.66,45.7,44872.0,43.5075,43.517,43.4694,43.5075,44872.0
2019-12-13 11:10:00,45.72,45.76,45.62,45.63,20384.0,43.5265,43.5646,43.4313,43.4409,20384.0
2019-12-13 11:20:00,45.62,45.64,45.54,45.56,45290.0,43.4313,43.4504,43.3552,43.3742,45290.0
2019-12-13 11:30:00,45.54,45.65,45.54,45.65,67404.0,43.3552,43.4599,43.3552,43.4599,67404.0
2019-12-13 11:40:00,45.65,45.67,45.63,45.65,14762.0,43.4599,43.4789,43.4409,43.4599,14762.0
2019-12-13 11:50:00,45.66,45.71,45.65,45.71,21975.0,43.4694,43.517,43.4599,43.517,21975.0
2019-12-13 12:00:00,45.72,45.77,45.7,45.74,14972.0,43.5265,43.5741,43.5075,43.5456,14972.0
2019-12-13 12:10:00,45.75,45.77,45.69,45.71,99542.0,43.5551,43.5741,43.498,43.517,99542.0
2019-12-13 12:20:00,45.71,45.76,45.69,45.74,49428.0,43.517,43.5646,43.498,43.5456,49428.0
2019-12-13 12:30:00,45.74,45.74,45.68,45.7,11242.0,43.5456,43.5456,43.4885,43.5075,11242.0
2019-12-13 12:40:00,45.7,45.71,45.66,45.66,5531.0,43.5075,43.517,43.4694,43.4694,5531.0
2019-12-13 12:50:00,45.67,45.72,45.66,45.72,12012.0,43.4789,43.5265,43.4694,43.5265,12012.0
2019-12-13 13:00:00,45.73,45.74,45.71,45.74,39503.0,43.5361,43.5456,43.517,43.5456,39503.0
2019-12-13 13:10:00,45.74,45.77,45.73,45.77,76200.0,43.5456,43.5741,43.5361,43.5741,76200.0
2019-12-13 13:20:00,45.76,45.79,45.75,45.76,15498.0,43.5646,43.5932,43.5551,43.5646,15498.0
2019-12-13 13:30:00,45.75,45.78,45.74,45.75,20467.0,43.5551,43.5837,43.5456,43.5551,20467.0
2019-12-13 13:40:00,45.76,45.77,45.73,45.74,10514.0,43.5646,43.5741,43.5361,43.5456,10514.0
2019-12-13 13:50:00,45.74,45.77,45.74,45.77,20489.0,43.5456,43.5741,43.5456,43.5741,20489.0
2019-12-13 14:00:00,45.77,45.78,45.75,45.78,18551.0,43.5741,43.5837,43.5551,43.5837,18551.0
2019-12-13 14:10:00,45.78,45.78,45.76,45.76,14118.0,43.5837,43.5837,43.5646,43.5646,14118.0
2019-12-13 14:20:00,45.76,45.76,45.72,45.73,12485.0,43.5646,43.5646,43.5265,43.5361,12485.0
2019-12-13 14:30:00,45.71,45.71,45.68,45.7,46278.0,43.517,43.517,43.4885,43.5075,46278.0
2019-12-13 14:40:00,45.71,45.73,45.7,45.72,15158.0,43.517,43.5361,43.5075,43.5265,15158.0
2019-12-13 14:50:00,45.72,45.72,45.69,45.71,20854.0,43.5265,43.5265,43.498,43.517,20854.0
2019-12-13 15:00:00,45.71,45.72,45.7,45.71,14128.0,43.517,43.5265,43.5075,43.517,14128.0
2019-12-13 15:10:00,45.71,45.73,45.7,45.71,13848.0,43.517,43.5361,43.5075,43.517,13848.0
2019-12-13 15:20:00,45.71,45.72,45.69,45.7,18332.0,43.517,43.5265,43.498,43.5075,18332.0
2019-12-13 15:30:00,45.7,45.76,45.7,45.75,204767.0,43.5075,43.5646,43.5075,43.5551,204767.0
2019-12-13 15:40:00,45.75,45.77,45.73,45.75,110642.0,43.5551,43.5741,43.5361,43.5551,110642.0
2019-12-13 15:50:00,45.76,45.81,45.76,45.78,163394.0,43.5646,43.6122,43.5646,43.5837,163394.0
2019-12-16 09:30:00,45.92,46.03,45.89,45.9,42421.0,43.717,43.8217,43.6884,43.6979,42421.0
2019-12-16 09:40:00,45.89,45.93,45.8,45.8,38986.0,43.6884,43.7265,43.6027,43.6027,38986.0
2019-12-16 09:50:00,45.82,45.84,45.75,45.76,26462.0,43.6218,43.6408,43.5551,43.5646,26462.0
2019-12-16 10:00:00,45.76,45.95,45.76,45.95,85476.0,43.5646,43.7455,43.5646,43.7455,85476.0
2019-12-16 10:10:00,45.94,46.0,45.92,45.97,59814.0,43.736,43.7931,43.717,43.7646,59814.0
2019-12-16 10:20:00,45.98,46.11,45.97,46.1,29279.0,43.7741,43.8978,43.7646,43.8883,29279.0
2019-12-16 10:30:00,46.1,46.11,46.06,46.07,18628.0,43.8883,43.8978,43.8502,43.8598,18628.0
2019-12-16 10:40:00,46.08,46.15,46.08,46.13,21162.0,43.8693,43.9359,43.8693,43.9169,21162.0
2019-12-16 10:50:00,46.13,46.13,46.08,46.09,26015.0,43.9169,43.9169,43.8693,43.8788,26015.0
2019-12-16 11:00:00,46.08,46.09,46.06,46.07,15446.0,43.8693,43.8788,43.8502,43.8598,15446.0
2019-12-16 11:10:00,46.07,46.07,46.04,46.05,30608.0,43.8598,43.8598,43.8312,43.8407,30608.0
2019-12-16 11:20:00,46.05,46.07,46.02,46.04,55550.0,43.8407,43.8598,43.8122,43.8312,55550.0
2019-12-16 11:30:00,46.03,46.08,46.03,46.08,24035.0,43.8217,43.8693,43.8217,43.8693,24035.0
2019-12-16 11:40:00,46.08,46.09,46.06,46.09,11526.0,43.8693,43.8788,43.8502,43.8788,11526.0
2019-12-16 11:50:00,46.09,46.11,46.06,46.11,22078.0,43.8788,43.8978,43.8502,43.8978,22078.0
2019-12-16 12:00:00,46.11,46.14,46.1,46.13,7515.0,43.8978,43.9264,43.8883,43.9169,7515.0
2019-12-16 12:10:00,46.12,46.16,46.11,46.12,13223.0,43.9074,43.9454,43.8978,43.9074,13223.0
2019-12-16 12:20:00,46.13,46.13,46.08,46.09,21913.0,43.9169,43.9169,43.8693,43.8788,21913.0
2019-12-16 12:30:00,46.1,46.1,46.06,46.09,28676.0,43.8883,43.8883,43.8502,43.8788,28676.0
2019-12-16 12:40:00,46.09,46.11,46.08,46.1,10107.0,43.8788,43.8978,43.8693,43.8883,10107.0
2019-12-16 12:50:00,46.1,46.13,46.09,46.12,11482.0,43.8883,43.9169,43.8788,43.9074,11482.0
2019-12-16 13:00:00,46.11,46.13,46.09,46.13,29089.0,43.8978,43.9169,43.8788,43.9169,29089.0
2019-12-16 13:10:00,46.12,46.14,46.1,46.12,18235.0,43.9074,43.9264,43.8883,43.9074,18235.0
2019-12-16 13:20:00,46.12,46.13,46.09,46.13,14703.0,43.9074,43.9169,43.8788,43.9169,14703.0
2019-12-16 13:30:00,46.13,46.14,46.08,46.09,28322.0,43.9169,43.9264,43.8693,43.8788,28322.0
2019-12-16 13:40:00,46.09,46.1,46.06,46.08,28851.0,43.8788,43.8883,43.8502,43.8693,28851.0
2019-12-16 13:50:00,46.08,46.09,46.07,46.08,36442.0,43.8693,43.8788,43.8598,43.8693,36442.0
2019-12-16 14:00:00,46.09,46.1,46.01,46.01,46633.0,43.8788,43.8883,43.8026,43.8026,46633.0
2019-12-16 14:10:00,46.02,46.03,46.0,46.02,26719.0,43.8122,43.8217,43.7931,43.8122,26719.0
2019-12-16 14:20:00,46.01,46.02,45.97,45.98,37878.0,43.8026,43.8122,43.7646,43.7741,37878.0
2019-12-16 14:30:00,45.99,46.0,45.93,45.95,26519.0,43.7836,43.7931,43.7265,43.7455,26519.0
2019-12-16 14:40:00,45.95,45.97,45.93,45.95,23769.0,43.7455,43.7646,43.7265,43.7455,23769.0
2019-12-16 14:50:00,45.94,45.95,45.9,45.9,102626.0,43.736,43.7455,43.6979,43.6979,102626.0
2019-12-16 15:00:00,45.91,45.94,45.89,45.93,26665.0,43.7074,43.736,43.6884,43.7265,26665.0
2019-12-16 15:10:00,45.92,45.94,45.91,45.93,11236.0,43.717,43.736,43.7074,43.7265,11236.0
2019-12-16 15:20:00,45.93,45.95,45.91,45.92,56925.0,43.7265,43.7455,43.7074,43.717,56925.0
2019-12-16 15:30:00,45.92,45.94,45.9,45.93,44128.0,43.717,43.736,43.6979,43.7265,44128.0
2019-12-16 15:40:00,45.92,45.92,45.85,45.89,82970.0,43.717,43.717,43.6503,43.6884,82970.0
2019-12-16 15:50:00,45.89,45.93,45.87,45.88,115143.0,43.6884,43.7265,43.6694,43.6789,115143.0
2019-12-17 09:30:00,45.94,46.06,45.75,45.99,51133.0,43.736,43.8502,43.5551,43.7836,51133.0
2019-12-17 09:40:00,46.02,46.02,45.92,45.92,12759.0,43.8122,43.8122,43.717,43.717,12759.0
2019-12-17 09:50:00,45.94,45.95,45.86,45.91,57105.0,43.736,43.7455,43.6598,43.7074,57105.0
2019-12-17 10:00:00,45.91,46.02,45.9,45.99,28155.0,43.7074,43.8122,43.6979,43.7836,28155.0
2019-12-17 10:10:00,45.99,46.03,45.98,46.02,22423.0,43.7836,43.8217,43.7741,43.8122,22423.0
2019-12-17 10:20:00,46.02,46.02,45.96,46.01,95799.0,43.8122,43.8122,43.755,43.8026,95799.0
2019-12-17 10:30:00,46.0,46.03,45.97,46.02,32307.0,43.7931,43.8217,43.7646,43.8122,32307.0
2019-12-17 10:40:00,46.02,46.04,46.0,46.01,63948.0,43.8122,43.8312,43.7931,43.8026,63948.0
2019-12-17 10:50:00,46.01,46.04,45.99,46.02,80779.0,43.8026,43.8312,43.7836,43.8122,80779.0
2019-12-17 11:00:00,46.01,46.01,45.98,45.99,39492.0,43.8026,43.8026,43.7741,43.7836,39492.0
2019-12-17 11:10:00,45.99,46.0,45.95,45.95,20921.0,43.7836,43.7931,43.7455,43.7455,20921.0
2019-12-17 11:20:00,45.95,45.99,45.93,45.98,12616.0,43.7455,43.7836,43.7265,43.7741,12616.0
2019-12-17 11:30:00,45.98,45.99,45.97,45.99,8688.0,43.7741,43.7836,43.7646,43.7836,8688.0
2019-12-17 11:40:00,46.0,46.02,45.99,46.01,7520.0,43.7931,43.8122,43.7836,43.8026,7520.0
2019-12-17 11:50:00,46.01,46.02,45.99,46.02,9046.0,43.8026,43.8122,43.7836,43.8122,9046.0
2019-12-17 12:00:00,46.02,46.07,46.02,46.06,19795.0,43.8122,43.8598,43.8122,43.8502,19795.0
2019-12-17 12:10:00,46.05,46.06,46.0,46.0,13906.0,43.8407,43.8502,43.7931,43.7931,13906.0
2019-12-17 12:20:00,46.01,46.01,46.0,46.0,6972.0,43.8026,43.8026,43.7931,43.7931,6972.0
2019-12-17 12:30:00,45.99,46.01,45.98,45.99,8795.0,43.7836,43.8026,43.7741,43.7836,8795.0
2019-12-17 12:40:00,45.99,46.0,45.96,45.96,11301.0,43.7836,43.7931,43.755,43.755,11301.0
2019-12-17 12:50:00,45.96,45.97,45.95,45.96,12614.0,43.755,43.7646,43.7455,43.755,12614.0
2019-12-17 13:00:00,45.96,45.96,45.91,45.91,11688.0,43.755,43.755,43.7074,43.7074,11688.0
2019-12-17 13:10:00,45.91,45.91,45.88,45.91,18886.0,43.7074,43.7074,43.6789,43.7074,18886.0
2019-12-17 13:20:00,45.92,45.92,45.9,45.91,4586.0,43.717,43.717,43.6979,43.7074,4586.0
2019-12-17 13:30:00,45.9,45.91,45.88,45.89,12447.0,43.6979,43.7074,43.6789,43.6884,12447.0
2019-12-17 13:40:00,45.89,45.92,45.89,45.91,5116.0,43.6884,43.717,43.6884,43.7074,5116.0
2019-12-17 13:50:00,45.91,45.92,45.89,45.91,18867.0,43.7074,43.717,43.6884,43.7074,18867.0
2019-12-17 14:00:00,45.91,45.92,45.89,45.9,65952.0,43.7074,43.717,43.6884,43.6979,65952.0
2019-12-17 14:10:00,45.91,45.92,45.89,45.91,29318.0,43.7074,43.717,43.6884,43.7074,29318.0
2019-12-17 14:20:00,45.91,45.91,45.81,45.82,22985.0,43.7074,43.7074,43.6122,43.6218,22985.0
2019-12-17 14:30:00,45.81,45.82,45.74,45.79,50074.0,43.6122,43.6218,43.5456,43.5932,50074.0
2019-12-17 14:40:00,45.8,45.8,45.75,45.75,16468.0,43.6027,43.6027,43.5551,43.5551,16468.0
2019-12-17 14:50:00,45.75,45.79,45.74,45.78,26606.0,43.5551,43.5932,43.5456,43.5837,26606.0
2019-12-17 15:00:00,45.77,45.79,45.74,45.74,18024.0,43.5741,43.5932,43.5456,43.5456,18024.0
2019-12-17 15:10:00,45.74,45.75,45.73,45.75,6229.0,43.5456,43.5551,43.5361,43.5551,6229.0
2019-12-17 15:20:00,45.76,45.76,45.72,45.73,16138.0,43.5646,43.5646,43.5265,43.5361,16138.0
2019-12-17 15:30:00,45.73,45.75,45.71,45.73,28464.0,43.5361,43.5551,43.517,43.5361,28464.0
2019-12-17 15:40:00,45.73,45.76,45.71,45.74,78105.0,43.5361,43.5646,43.517,43.5456,78105.0
2019-12-17 15:50:00,45.75,45.79,45.72,45.78,374476.0,43.5551,43.5932,43.5265,43.5837,374476.0
2019-12-18 09:30:00,45.81,45.95,45.8,45.83,45105.0,43.6122,43.7455,43.6027,43.6313,45105.0
2019-12-18 09:40:00,45.82,45.83,45.71,45.72,15796.0,43.6218,43.6313,43.517,43.5265,15796.0
2019-12-18 09:50:00,45.72,45.73,45.57,45.57,24214.0,43.5265,43.5361,43.3837,43.3837,24214.0
2019-12-18 10:00:00,45.56,45.6,45.53,45.53,165935.0,43.3742,43.4123,43.3457,43.3457,165935.0
2019-12-18 10:10:00,45.52,45.52,45.48,45.52,29517.0,43.3361,43.3361,43.2981,43.3361,29517.0
2019-12-18 10:20:00,45.52,45.58,45.49,45.5,69300.0,43.3361,43.3933,43.3076,43.3171,69300.0
2019-12-18 10:30:00,45.51,45.57,45.47,45.53,60155.0,43.3266,43.3837,43.2885,43.3457,60155.0
2019-12-18 10:40:00,45.55,45.56,45.48,45.52,34539.0,43.3647,43.3742,43.2981,43.3361,34539.0
2019-12-18 10:50:00,45.53,45.55,45.47,45.48,36803.0,43.3457,43.3647,43.2885,43.2981,36803.0
2019-12-18 11:00:00,45.49,45.5,45.46,45.47,19954.0,43.3076,43.3171,43.279,43.2885,19954.0
2019-12-18 11:10:00,45.48,45.54,45.46,45.53,16920.0,43.2981,43.3552,43.279,43.3457,16920.0
2019-12-18 11:20:00,45.54,45.56,45.52,45.56,111527.0,43.3552,43.3742,43.3361,43.3742,111527.0
2019-12-18 11:30:00,45.57,45.64,45.56,45.6,56688.0,43.3837,43.4504,43.3742,43.4123,56688.0
2019-12-18 11:40:00,45.61,45.67,45.6,45.66,25237.0,43.4218,43.4789,43.4123,43.4694,25237.0
2019-12-18 11:50:00,45.66,45.67,45.61,45.62,15572.0,43.4694,43.4789,43.4218,43.4313,15572.0
2019-12-18 12:00:00,45.62,45.62,45.58,45.6,10852.0,43.4313,43.4313,43.3933,43.4123,10852.0
2019-12-18 12:10:00,45.61,45.62,45.58,45.59,20409.0,43.4218,43.4313,43.3933,43.4028,20409.0
2019-12-18 12:20:00,45.59,45.6,45.55,45.56,20752.0,43.4028,43.4123,43.3647,43.3742,20752.0
2019-12-18 12:30:00,45.57,45.57,45.5,45.5,10374.0,43.3837,43.3837,43.3171,43.3171,10374.0
2019-12-18 12:40:00,45.5,45.52,45.48,45.51,17431.0,43.3171,43.3361,43.2981,43.3266,17431.0
2019-12-18 12:50:00,45.52,45.54,45.5,45.51,10129.0,43.3361,43.3552,43.3171,43.3266,10129.0
2019-12-18 13:00:00,45.51,45.51,45.45,45.46,12145.0,43.3266,43.3266,43.2695,43.279,12145.0
2019-12-18 13:10:00,45.46,45.48,45.41,45.48,37587.0,43.279,43.2981,43.2314,43.2981,37587.0
2019-12-18 13:20:00,45.47,45.47,45.41,45.42,34262.0,43.2885,43.2885,43.2314,43.2409,34262.0
2019-12-18 13:30:00,45.42,45.45,45.42,45.44,48285.0,43.2409,43.2695,43.2409,43.26,48285.0
2019-12-18 13:40:00,45.44,45.48,45.43,45.48,29321.0,43.26,43.2981,43.2505,43.2981,29321.0
2019-12-18 13:50:00,45.49,45.5,45.47,45.48,22040.0,43.3076,43.3171,43.2885,43.2981,22040.0
2019-12-18 14:00:00,45.48,45.56,45.47,45.53,28815.0,43.2981,43.3742,43.2885,43.3457,28815.0
2019-12-18 14:10:00,45.53,45.55,45.51,45.52,130976.0,43.3457,43.3647,43.3266,43.3361,130976.0
2019-12-18 14:20:00,45.52,45.55,45.51,45.54,6941.0,43.3361,43.3647,43.3266,43.3552,6941.0
2019-12-18 14:30:00,45.55,45.56,45.54,45.55,17873.0,43.3647,43.3742,43.3552,43.3647,17873.0
2019-12-18 14:40:00,45.55,45.58,45.53,45.54,10706.0,43.3647,43.3933,43.3457,43.3552,10706.0
2019-12-18 14:50:00,45.54,45.55,45.53,45.54,116464.0,43.3552,43.3647,43.3457,43.3552,116464.0
2019-12-18 15:00:00,45.54,45.55,45.53,45.55,23433.0,43.3552,43.3647,43.3457,43.3647,23433.0
2019-12-18 15:10:00,45.55,45.56,45.53,45.55,13234.0,43.3647,43.3742,43.3457,43.3647,13234.0
2019-12-18 15:20:00,45.55,45.56,45.54,45.55,13015.0,43.3647,43.3742,43.3552,43.3647,13015.0
2019-12-18 15:30:00,45.55,45.58,45.53,45.57,32602.0,43.3647,43.3933,43.3457,43.3837,32602.0
2019-12-18 15:40:00,45.57,45.59,45.55,45.57,87006.0,43.3837,43.4028,43.3647,43.3837,87006.0
2019-12-18 15:50:00,45.57,45.58,45.55,45.56,138167.0,43.3837,43.3933,43.3647,43.3742,138167.0
2019-12-19 09:30:00,45.49,45.51,45.28,45.49,42417.0,43.3076,43.3266,43.1077,43.3076,42417.0
2019-12-19 09:40:00,45.5,45.55,45.4,45.4,73964.0,43.3171,43.3647,43.2219,43.2219,73964.0
2019-12-19 09:50:00,45.4,45.42,45.31,45.32,79202.0,43.2219,43.2409,43.1362,43.1457,79202.0
2019-12-19 10:00:00,45.31,45.34,45.29,45.31,89796.0,43.1362,43.1648,43.1172,43.1362,89796.0
2019-12-19 10:10:00,45.32,45.33,45.19,45.2,67257.0,43.1457,43.1553,43.022,43.0315,67257.0
2019-12-19 10:20:00,45.2,45.24,45.15,45.24,172853.0,43.0315,43.0696,42.9839,43.0696,172853.0
2019-12-19 10:30:00,45.25,45.27,45.21,45.26,100438.0,43.0791,43.0981,43.041,43.0886,100438.0
2019-12-19 10:40:00,45.25,45.31,45.24,45.27,38297.0,43.0791,43.1362,43.0696,43.0981,38297.0
2019-12-19 10:50:00,45.26,45.26,45.19,45.19,27739.0,43.0886,43.0886,43.022,43.022,27739.0
2019-12-19 11:00:00,45.19,45.24,45.17,45.23,27619.0,43.022,43.0696,43.0029,43.0601,27619.0
2019-12-19 11:10:00,45.24,45.28,45.21,45.28,28087.0,43.0696,43.1077,43.041,43.1077,28087.0
2019-12-19 11:20:00,45.29,45.31,45.25,45.25,20954.0,43.1172,43.1362,43.0791,43.0791,20954.0
2019-12-19 11:30:00,45.24,45.26,45.2,45.21,15108.0,43.0696,43.0886,43.0315,43.041,15108.0
2019-12-19 11:40:00,45.2,45.26,45.19,45.26,16768.0,43.0315,43.0886,43.022,43.0886,16768.0
2019-12-19 11:50:00,45.26,45.26,45.23,45.25,11839.0,43.0886,43.0886,43.0601,43.0791,11839.0
2019-12-19 12:00:00,45.24,45.27,45.22,45.26,9294.0,43.0696,43.0981,43.0505,43.0886,9294.0
2019-12-19 12:10:00,45.25,45.27,45.23,45.25,9173.0,43.0791,43.0981,43.0601,43.0791,9173.0
2019-12-19 12:20:00,45.25,45.25,45.21,45.22,12757.0,43.0791,43.0791,43.041,43.0505,12757.0
2019-12-19 12:30:00,45.23,45.26,45.22,45.25,21805.0,43.0601,43.0886,43.0505,43.0791,21805.0
2019-12-19 12:40:00,45.25,45.26,45.23,45.25,13935.0,43.0791,43.0886,43.0601,43.0791,13935.0
2019-12-19 12:50:00,45.25,45.26,45.23,45.24,46751.0,43.0791,43.0886,43.0601,43.0696,46751.0
2019-12-19 13:00:00,45.24,45.29,45.23,45.29,22599.0,43.0696,43.1172,43.0601,43.1172,22599.0
2019-12-19 13:10:00,45.29,45.29,45.25,45.26,24233.0,43.1172,43.1172,43.0791,43.0886,24233.0
2019-12-19 13:20:00,45.27,45.32,45.27,45.3,18231.0,43.0981,43.1457,43.0981,43.1267,18231.0
2019-12-19 13:30:00,45.3,45.35,45.3,45.34,28194.0,43.1267,43.1743,43.1267,43.1648,28194.0
2019-12-19 13:40:00,45.34,45.38,45.33,45.37,44679.0,43.1648,43.2029,43.1553,43.1933,44679.0
2019-12-19 13:50:00,45.38,45.4,45.37,45.4,50417.0,43.2029,43.2219,43.1933,43.2219,50417.0
2019-12-19 14:00:00,45.41,45.43,45.39,45.42,100883.0,43.2314,43.2505,43.2124,43.2409,100883.0
2019-12-19 14:10:00,45.42,45.45,45.41,45.44,51807.0,43.2409,43.2695,43.2314,43.26,51807.0
2019-12-19 14:20:00,45.44,45.45,45.41,45.44,136788.0,43.26,43.2695,43.2314,43.26,136788.0
2019-12-19 14:30:00,45.45,45.45,45.42,45.44,65651.0,43.2695,43.2695,43.2409,43.26,65651.0
2019-12-19 14:40:00,45.45,45.45,45.42,45.43,106209.0,43.2695,43.2695,43.2409,43.2505,106209.0
2019-12-19 14:50:00,45.43,45.46,45.42,45.46,68009.0,43.2505,43.279,43.2409,43.279,68009.0
2019-12-19 15:00:00,45.46,45.47,45.42,45.43,100885.0,43.279,43.2885,43.2409,43.2505,100885.0
2019-12-19 15:10:00,45.44,45.44,45.38,45.39,46985.0,43.26,43.26,43.2029,43.2124,46985.0
2019-12-19 15:20:00,45.39,45.41,45.38,45.39,46510.0,43.2124,43.2314,43.2029,43.2124,46510.0
2019-12-19 15:30:00,45.4,45.42,45.38,45.39,143769.0,43.2219,43.2409,43.2029,43.2124,143769.0
2019-12-19 15:40:00,45.39,45.4,45.37,45.38,74560.0,43.2124,43.2219,43.1933,43.2029,74560.0
2019-12-19 15:50:00,45.38,45.4,45.36,45.39,247650.0,43.2029,43.2219,43.1838,43.2124,247650.0
2019-12-20 09:30:00,45.32,45.49,45.32,45.45,319731.0,43.241,43.4032,43.241,43.365,319731.0
2019-12-20 09:40:00,45.46,45.54,45.44,45.53,25425.0,43.3745,43.4509,43.3555,43.4413,25425.0
2019-12-20 09:50:00,45.53,45.54,45.45,45.5,36967.0,43.4413,43.4509,43.365,43.4127,36967.0
2019-12-20 10:00:00,45.49,45.54,45.46,45.49,285320.0,43.4032,43.4509,43.3745,43.4032,285320.0
2019-12-20 10:10:00,45.49,45.5,45.47,45.5,142107.0,43.4032,43.4127,43.3841,43.4127,142107.0
2019-12-20 10:20:00,45.5,45.5,45.44,45.47,156151.0,43.4127,43.4127,43.3555,43.3841,156151.0
2019-12-20 10:30:00,45.47,45.51,45.46,45.48,119490.0,43.3841,43.4223,43.3745,43.3936,119490.0
2019-12-20 10:40:00,45.48,45.51,45.47,45.5,53321.0,43.3936,43.4223,43.3841,43.4127,53321.0
2019-12-20 10:50:00,45.5,45.6,45.5,45.6,141295.0,43.4127,43.5081,43.4127,43.5081,141295.0
2019-12-20 11:00:00,45.6,45.63,45.59,45.62,36484.0,43.5081,43.5367,43.4986,43.5272,36484.0
2019-12-20 11:10:00,45.61,45.62,45.53,45.56,42180.0,43.5177,43.5272,43.4413,43.47,42180.0
2019-12-20 11:20:00,45.56,45.58,45.48,45.48,24537.0,43.47,43.489,43.3936,43.3936,24537.0
2019-12-20 11:30:00,45.48,45.54,45.48,45.52,28099.0,43.3936,43.4509,43.3936,43.4318,28099.0
2019-12-20 11:40:00,45.51,45.53,45.48,45.52,24140.0,43.4223,43.4413,43.3936,43.4318,24140.0
2019-12-20 11:50:00,45.53,45.54,45.51,45.53,19131.0,43.4413,43.4509,43.4223,43.4413,19131.0
2019-12-20 12:00:00,45.53,45.55,45.51,45.53,21173.0,43.4413,43.4604,43.4223,43.4413,21173.0
2019-12-20 12:10:00,45.54,45.58,45.53,45.55,59737.0,43.4509,43.489,43.4413,43.4604,59737.0
2019-12-20 12:20:00,45.54,45.58,45.54,45.55,97171.0,43.4509,43.489,43.4509,43.4604,97171.0
2019-12-20 12:30:00,45.55,45.55,45.52,45.52,44612.0,43.4604,43.4604,43.4318,43.4318,44612.0
2019-12-20 12:40:00,45.51,45.51,45.48,45.48,54463.0,43.4223,43.4223,43.3936,43.3936,54463.0
2019-12-20 12:50:00,45.49,45.51,45.47,45.49,46076.0,43.4032,43.4223,43.3841,43.4032,46076.0
2019-12-20 13:00:00,45.49,45.52,45.48,45.52,28328.0,43.4032,43.4318,43.3936,43.4318,28328.0
2019-12-20 13:10:00,45.51,45.54,45.5,45.52,30643.0,43.4223,43.4509,43.4127,43.4318,30643.0
2019-12-20 13:20:00,45.52,45.54,45.51,45.53,23303.0,43.4318,43.4509,43.4223,43.4413,23303.0
2019-12-20 13:30:00,45.54,45.54,45.49,45.51,196696.0,43.4509,43.4509,43.4032,43.4223,196696.0
2019-12-20 13:40:00,45.51,45.54,45.5,45.53,158856.0,43.4223,43.4509,43.4127,43.4413,158856.0
2019-12-20 13:50:00,45.54,45.54,45.51,45.54,56639.0,43.4509,43.4509,43.4223,43.4509,56639.0
2019-12-20 14:00:00,45.54,45.59,45.53,45.57,57116.0,43.4509,43.4986,43.4413,43.4795,57116.0
2019-12-20 14:10:00,45.57,45.6,45.56,45.58,31160.0,43.4795,43.5081,43.47,43.489,31160.0
2019-12-20 14:20:00,45.58,45.58,45.56,45.58,26767.0,43.489,43.489,43.47,43.489,26767.0
2019-12-20 14:30:00,45.59,45.62,45.58,45.61,24774.0,43.4986,43.5272,43.489,43.5177,24774.0
2019-12-20 14:40:00,45.61,45.63,45.59,45.63,29790.0,43.5177,43.5367,43.4986,43.5367,29790.0
2019-12-20 14:50:00,45.63,45.66,45.62,45.65,22608.0,43.5367,43.5654,43.5272,43.5558,22608.0
2019-12-20 15:00:00,45.64,45.65,45.62,45.62,45142.0,43.5463,43.5558,43.5272,43.5272,45142.0
2019-12-20 15:10:00,45.63,45.63,45.6,45.63,32593.0,43.5367,43.5367,43.5081,43.5367,32593.0
2019-12-20 15:20:00,45.63,45.67,45.63,45.66,64084.0,43.5367,43.5749,43.5367,43.5654,64084.0
2019-12-20 15:30:00,45.67,45.76,45.67,45.76,126730.0,43.5749,43.6608,43.5749,43.6608,126730.0
2019-12-20 15:40:00,45.75,45.78,45.74,45.76,74105.0,43.6512,43.6799,43.6417,43.6608,74105.0
2019-12-20 15:50:00,45.76,45.83,45.75,45.8,242898.0,43.6608,43.7276,43.6512,43.6989,242898.0
2019-12-23 09:30:00,45.83,45.96,45.82,45.88,54770.0,43.7276,43.8516,43.718,43.7753,54770.0
2019-12-23 09:40:00,45.87,45.88,45.75,45.76,34711.0,43.7657,43.7753,43.6512,43.6608,34711.0
2019-12-23 09:50:00,45.75,45.78,45.71,45.75,46431.0,43.6512,43.6799,43.6131,43.6512,46431.0
2019-12-23 10:00:00,45.73,45.79,45.73,45.74,28067.0,43.6322,43.6894,43.6322,43.6417,28067.0
2019-12-23 10:10:00,45.75,45.76,45.67,45.73,22052.0,43.6512,43.6608,43.5749,43.6322,22052.0
2019-12-23 10:20:00,45.73,45.75,45.63,45.64,16409.0,43.6322,43.6512,43.5367,43.5463,16409.0
2019-12-23 10:30:00,45.64,45.67,45.63,45.64,56368.0,43.5463,43.5749,43.5367,43.5463,56368.0
2019-12-23 10:40:00,45.64,45.65,45.58,45.59,34464.0,43.5463,43.5558,43.489,43.4986,34464.0
2019-12-23 10:50:00,45.59,45.6,45.55,45.6,33907.0,43.4986,43.5081,43.4604,43.5081,33907.0
2019-12-23 11:00:00,45.6,45.62,45.57,45.61,19088.0,43.5081,43.5272,43.4795,43.5177,19088.0
2019-12-23 11:10:00,45.61,45.63,45.6,45.61,16019.0,43.5177,43.5367,43.5081,43.5177,16019.0
2019-12-23 11:20:00,45.62,45.63,45.57,45.6,16360.0,43.5272,43.5367,43.4795,43.5081,16360.0
2019-12-23 11:30:00,45.61,45.65,45.58,45.59,7512.0,43.5177,43.5558,43.489,43.4986,7512.0
2019-12-23 11:40:00,45.59,45.59,45.54,45.54,14081.0,43.4986,43.4986,43.4509,43.4509,14081.0
2019-12-23 11:50:00,45.54,45.59,45.53,45.56,81292.0,43.4509,43.4986,43.4413,43.47,81292.0
2019-12-23 12:00:00,45.56,45.59,45.54,45.56,59752.0,43.47,43.4986,43.4509,43.47,59752.0
2019-12-23 12:10:00,45.55,45.57,45.52,45.53,96891.0,43.4604,43.4795,43.4318,43.4413,96891.0
2019-12-23 12:20:00,45.53,45.53,45.46,45.47,341323.0,43.4413,43.4413,43.3745,43.3841,341323.0
2019-12-23 12:30:00,45.47,45.49,45.45,45.49,40103.0,43.3841,43.4032,43.365,43.4032,40103.0
2019-12-23 12:40:00,45.49,45.52,45.48,45.52,23135.0,43.4032,43.4318,43.3936,43.4318,23135.0
2019-12-23 12:50:00,45.52,45.54,45.5,45.54,14640.0,43.4318,43.4509,43.4127,43.4509,14640.0
2019-12-23 13:00:00,45.54,45.56,45.54,45.55,10761.0,43.4509,43.47,43.4509,43.4604,10761.0
2019-12-23 13:10:00,45.57,45.57,45.56,45.56,7463.0,43.4795,43.4795,43.47,43.47,7463.0
2019-12-23 13:20:00,45.55,45.56,45.53,45.55,12750.0,43.4604,43.47,43.4413,43.4604,12750.0
2019-12-23 13:30:00,45.55,45.59,45.54,45.55,32655.0,43.4604,43.4986,43.4509,43.4604,32655.0
2019-12-23 13:40:00,45.55,45.55,45.5,45.51,30094.0,43.4604,43.4604,43.4127,43.4223,30094.0
2019-12-23 13:50:00,45.51,45.52,45.46,45.47,108369.0,43.4223,43.4318,43.3745,43.3841,108369.0
2019-12-23 14:00:00,45.47,45.5,45.45,45.5,48345.0,43.3841,43.4127,43.365,43.4127,48345.0
2019-12-23 14:10:00,45.5,45.52,45.49,45.5,9927.0,43.4127,43.4318,43.4032,43.4127,9927.0
2019-12-23 14:20:00,45.49,45.55,45.48,45.52,29964.0,43.4032,43.4604,43.3936,43.4318,29964.0
2019-12-23 14:30:00,45.52,45.54,45.49,45.49,13602.0,43.4318,43.4509,43.4032,43.4032,13602.0
2019-12-23 14:40:00,45.49,45.51,45.48,45.5,19177.0,43.4032,43.4223,43.3936,43.4127,19177.0
2019-12-23 14:50:00,45.5,45.54,45.49,45.53,16022.0,43.4127,43.4509,43.4032,43.4413,16022.0
2019-12-23 15:00:00,45.53,45.53,45.51,45.51,27566.0,43.4413,43.4413,43.4223,43.4223,27566.0
2019-12-23 15:10:00,45.51,45.52,45.49,45.49,24085.0,43.4223,43.4318,43.4032,43.4032,24085.0
2019-12-23 15:20:00,45.49,45.5,45.46,45.47,63279.0,43.4032,43.4127,43.3745,43.3841,63279.0
2019-12-23 15:30:00,45.47,45.48,45.43,45.44,31373.0,43.3841,43.3936,43.3459,43.3555,31373.0
2019-12-23 15:40:00,45.44,45.44,45.38,45.4,92238.0,43.3555,43.3555,43.2982,43.3173,92238.0
2019-12-23 15:50:00,45.41,45.44,45.39,45.42,188377.0,43.3268,43.3555,43.3078,43.3364,188377.0
2019-12-24 09:30:00,45.41,45.51,45.41,45.48,21701.0,43.3268,43.4223,43.3268,43.3936,21701.0
2019-12-24 09:40:00,45.47,45.51,45.45,45.48,18744.0,43.3841,43.4223,43.365,43.3936,18744.0
2019-12-24 09:50:00,45.48,45.54,45.48,45.5,20521.0,43.3936,43.4509,43.3936,43.4127,20521.0
2019-12-24 10:00:00,45.48,45.54,45.47,45.51,18781.0,43.3936,43.4509,43.3841,43.4223,18781.0
2019-12-24 10:10:00,45.52,45.53,45.49,45.51,18924.0,43.4318,43.4413,43.4032,43.4223,18924.0
2019-12-24 10:20:00,45.51,45.57,45.5,45.57,24643.0,43.4223,43.4795,43.4127,43.4795,24643.0
2019-12-24 10:30:00,45.56,45.61,45.56,45.58,23923.0,43.47,43.5177,43.47,43.489,23923.0
2019-12-24 10:40:00,45.57,45.6,45.56,45.6,11902.0,43.4795,43.5081,43.47,43.5081,11902.0
2019-12-24 10:50:00,45.6,45.61,45.52,45.53,224934.0,43.5081,43.5177,43.4318,43.4413,224934.0
2019-12-24 11:00:00,45.53,45.57,45.52,45.53,274185.0,43.4413,43.4795,43.4318,43.4413,274185.0
2019-12-24 11:10:00,45.53,45.58,45.51,45.57,27225.0,43.4413,43.489,43.4223,43.4795,27225.0
2019-12-24 11:20:00,45.57,45.61,45.57,45.6,19530.0,43.4795,43.5177,43.4795,43.5081,19530.0
2019-12-24 11:30:00,45.59,45.61,45.58,45.6,36704.0,43.4986,43.5177,43.489,43.5081,36704.0
2019-12-24 11:40:00,45.61,45.64,45.6,45.62,20972.0,43.5177,43.5463,43.5081,43.5272,20972.0
2019-12-24 11:50:00,45.62,45.67,45.6,45.67,17575.0,43.5272,43.5749,43.5081,43.5749,17575.0
2019-12-24 12:00:00,45.67,45.68,45.66,45.67,25449.0,43.5749,43.5845,43.5654,43.5749,25449.0
2019-12-24 12:10:00,45.67,45.69,45.65,45.66,32075.0,43.5749,43.594,43.5558,43.5654,32075.0
2019-12-24 12:20:00,45.67,45.7,45.65,45.69,14942.0,43.5749,43.6035,43.5558,43.594,14942.0
2019-12-24 12:30:00,45.69,45.69,45.66,45.67,16787.0,43.594,43.594,43.5654,43.5749,16787.0
2019-12-24 12:40:00,45.67,45.69,45.67,45.68,27479.0,43.5749,43.594,43.5749,43.5845,27479.0
2019-12-24 12:50:00,45.69,45.72,45.67,45.69,85690.0,43.594,43.6226,43.5749,43.594,85690.0
2019-12-26 09:30:00,45.78,45.78,45.65,45.69,39786.0,43.6799,43.6799,43.5558,43.594,39786.0
2019-12-26 09:40:00,45.69,45.73,45.64,45.68,24062.0,43.594,43.6322,43.5463,43.5845,24062.0
2019-12-26 09:50:00,45.68,45.7,45.59,45.6,19933.0,43.5845,43.6035,43.4986,43.5081,19933.0
2019-12-26 10:00:00,45.6,45.62,45.55,45.59,17408.0,43.5081,43.5272,43.4604,43.4986,17408.0
2019-12-26 10:10:00,45.59,45.65,45.58,45.61,20200.0,43.4986,43.5558,43.489,43.5177,20200.0
2019-12-26 10:20:00,45.62,45.64,45.59,45.62,16295.0,43.5272,43.5463,43.4986,43.5272,16295.0
2019-12-26 10:30:00,45.61,45.65,45.6,45.65,44543.0,43.5177,43.5558,43.5081,43.5558,44543.0
2019-12-26 10:40:00,45.64,45.66,45.63,45.65,21713.0,43.5463,43.5654,43.5367,43.5558,21713.0
2019-12-26 10:50:00,45.65,45.68,45.64,45.65,18808.0,43.5558,43.5845,43.5463,43.5558,18808.0
2019-12-26 11:00:00,45.65,45.65,45.59,45.61,36316.0,43.5558,43.5558,43.4986,43.5177,36316.0
2019-12-26 11:10:00,45.61,45.62,45.57,45.6,24415.0,43.5177,43.5272,43.4795,43.5081,24415.0
2019-12-26 11:20:00,45.59,45.61,45.57,45.59,8819.0,43.4986,43.5177,43.4795,43.4986,8819.0
2019-12-26 11:30:00,45.59,45.59,45.54,45.57,12041.0,43.4986,43.4986,43.4509,43.4795,12041.0
2019-12-26 11:40:00,45.57,45.57,45.5,45.51,15770.0,43.4795,43.4795,43.4127,43.4223,15770.0
2019-12-26 11:50:00,45.51,45.51,45.48,45.48,64910.0,43.4223,43.4223,43.3936,43.3936,64910.0
2019-12-26 12:00:00,45.49,45.5,45.4,45.41,256874.0,43.4032,43.4127,43.3173,43.3268,256874.0
2019-12-26 12:10:00,45.41,45.42,45.35,45.38,133988.0,43.3268,43.3364,43.2696,43.2982,133988.0
2019-12-26 12:20:00,45.38,45.4,45.37,45.38,72665.0,43.2982,43.3173,43.2887,43.2982,72665.0
2019-12-26 12:30:00,45.38,45.41,45.37,45.4,66515.0,43.2982,43.3268,43.2887,43.3173,66515.0
2019-12-26 12:40:00,45.39,45.44,45.39,45.41,38116.0,43.3078,43.3555,43.3078,43.3268,38116.0
2019-12-26 12:50:00,45.42,45.46,45.41,45.45,14050.0,43.3364,43.3745,43.3268,43.365,14050.0
2019-12-26 13:00:00,45.45,45.48,45.45,45.47,26600.0,43.365,43.3936,43.365,43.3841,26600.0
2019-12-26 13:10:00,45.46,45.5,45.46,45.5,3581.0,43.3745,43.4127,43.3745,43.4127,3581.0
2019-12-26 13:20:00,45.5,45.51,45.48,45.51,17997.0,43.4127,43.4223,43.3936,43.4223,17997.0
2019-12-26 13:30:00,45.5,45.54,45.49,45.53,25218.0,43.4127,43.4509,43.4032,43.4413,25218.0
2019-12-26 13:40:00,45.51,45.53,45.51,45.52,23916.0,43.4223,43.4413,43.4223,43.4318,23916.0
2019-12-26 13:50:00,45.53,45.55,45.52,45.54,9640.0,43.4413,43.4604,43.4318,43.4509,9640.0
2019-12-26 14:00:00,45.55,45.58,45.55,45.56,8763.0,43.4604,43.489,43.4604,43.47,8763.0
2019-12-26 14:10:00,45.57,45.58,45.55,45.55,16991.0,43.4795,43.489,43.4604,43.4604,16991.0
2019-12-26 14:20:00,45.55,45.58,45.54,45.57,19260.0,43.4604,43.489,43.4509,43.4795,19260.0
2019-12-26 14:30:00,45.57,45.58,45.54,45.55,8361.0,43.4795,43.489,43.4509,43.4604,8361.0
2019-12-26 14:40:00,45.55,45.57,45.54,45.57,25218.0,43.4604,43.4795,43.4509,43.4795,25218.0
2019-12-26 14:50:00,45.57,45.58,45.55,45.57,48204.0,43.4795,43.489,43.4604,43.4795,48204.0
2019-12-26 15:00:00,45.57,45.58,45.55,45.55,24149.0,43.4795,43.489,43.4604,43.4604,24149.0
2019-12-26 15:10:00,45.55,45.56,45.53,45.55,20968.0,43.4604,43.47,43.4413,43.4604,20968.0
2019-12-26 15:20:00,45.55,45.59,45.55,45.57,57310.0,43.4604,43.4986,43.4604,43.4795,57310.0
2019-12-26 15:30:00,45.57,45.58,45.54,45.56,61335.0,43.4795,43.489,43.4509,43.47,61335.0
2019-12-26 15:40:00,45.57,45.61,45.56,45.57,43413.0,43.4795,43.5177,43.47,43.4795,43413.0
2019-12-26 15:50:00,45.57,45.63,45.56,45.63,107947.0,43.4795,43.5367,43.47,43.5367,107947.0
2019-12-27 09:30:00,45.64,45.75,45.59,45.68,31322.0,43.5463,43.6512,43.4986,43.5845,31322.0
2019-12-27 09:40:00,45.68,45.71,45.64,45.66,53336.0,43.5845,43.6131,43.5463,43.5654,53336.0
2019-12-27 09:50:00,45.65,45.68,45.57,45.57,20620.0,43.5558,43.5845,43.4795,43.4795,20620.0
2019-12-27 10:00:00,45.54,45.61,45.5,45.6,32450.0,43.4509,43.5177,43.4127,43.5081,32450.0
2019-12-27 10:10:00,45.6,45.62,45.57,45.57,24057.0,43.5081,43.5272,43.4795,43.4795,24057.0
2019-12-27 10:20:00,45.56,45.59,45.55,45.56,22629.0,43.47,43.4986,43.4604,43.47,22629.0
2019-12-27 10:30:00,45.55,45.57,45.52,45.57,15796.0,43.4604,43.4795,43.4318,43.4795,15796.0
2019-12-27 10:40:00,45.57,45.62,45.55,45.61,16801.0,43.4795,43.5272,43.4604,43.5177,16801.0
2019-12-27 10:50:00,45.6,45.63,45.59,45.61,31599.0,43.5081,43.5367,43.4986,43.5177,31599.0
2019-12-27 11:00:00,45.61,45.64,45.61,45.63,8690.0,43.5177,43.5463,43.5177,43.5367,8690.0
2019-12-27 11:10:00,45.63,45.65,45.62,45.65,10535.0,43.5367,43.5558,43.5272,43.5558,10535.0
2019-12-27 11:20:00,45.65,45.7,45.64,45.7,16515.0,43.5558,43.6035,43.5463,43.6035,16515.0
2019-12-27 11:30:00,45.71,45.71,45.67,45.68,13746.0,43.6131,43.6131,43.5749,43.5845,13746.0
2019-12-27 11:40:00,45.68,45.69,45.66,45.66,13104.0,43.5845,43.594,43.5654,43.5654,13104.0
2019-12-27 11:50:00,45.66,45.69,45.65,45.68,5470.0,43.5654,43.594,43.5558,43.5845,5470.0
2019-12-27 12:00:00,45.67,45.68,45.64,45.64,20001.0,43.5749,43.5845,43.5463,43.5463,20001.0
2019-12-27 12:10:00,45.64,45.66,45.63,45.65,5581.0,43.5463,43.5654,43.5367,43.5558,5581.0
2019-12-27 12:20:00,45.66,45.67,45.65,45.66,16900.0,43.5654,43.5749,43.5558,43.5654,16900.0
2019-12-27 12:30:00,45.65,45.66,45.62,45.64,12111.0,43.5558,43.5654,43.5272,43.5463,12111.0
2019-12-27 12:40:00,45.63,45.67,45.62,45.67,2800.0,43.5367,43.5749,43.5272,43.5749,2800.0
2019-12-27 12:50:00,45.67,45.67,45.64,45.65,8225.0,43.5749,43.5749,43.5463,43.5558,8225.0
2019-12-27 13:00:00,45.65,45.67,45.64,45.66,3118.0,43.5558,43.5749,43.5463,43.5654,3118.0
2019-12-27 13:10:00,45.66,45.68,45.66,45.68,11756.0,43.5654,43.5845,43.5654,43.5845,11756.0
2019-12-27 13:20:00,45.68,45.69,45.66,45.67,12184.0,43.5845,43.594,43.5654,43.5749,12184.0
2019-12-27 13:30:00,45.69,45.7,45.64,45.66,14892.0,43.594,43.6035,43.5463,43.5654,14892.0
2019-12-27 13:40:00,45.66,45.66,45.64,45.66,3955.0,43.5654,43.5654,43.5463,43.5654,3955.0
2019-12-27 13:50:00,45.65,45.66,45.63,45.66,16643.0,43.5558,43.5654,43.5367,43.5654,16643.0
2019-12-27 14:00:00,45.67,45.68,45.66,45.67,11075.0,43.5749,43.5845,43.5654,43.5749,11075.0
2019-12-27 14:10:00,45.68,45.68,45.66,45.67,4629.0,43.5845,43.5845,43.5654,43.5749,4629.0
2019-12-27 14:20:00,45.67,45.68,45.66,45.66,23781.0,43.5749,43.5845,43.5654,43.5654,23781.0
2019-12-27 14:30:00,45.67,45.69,45.66,45.69,3300.0,43.5749,43.594,43.5654,43.594,3300.0
2019-12-27 14:40:00,45.7,45.71,45.67,45.71,9455.0,43.6035,43.6131,43.5749,43.6131,9455.0
2019-12-27 14:50:00,45.71,45.73,45.7,45.72,16830.0,43.6131,43.6322,43.6035,43.6226,16830.0
2019-12-27 15:00:00,45.72,45.73,45.68,45.68,13862.0,43.6226,43.6322,43.5845,43.5845,13862.0
2019-12-27 15:10:00,45.68,45.69,45.68,45.69,3513.0,43.5845,43.594,43.5845,43.594,3513.0
2019-12-27 15:20:00,45.69,45.69,45.64,45.64,51925.0,43.594,43.594,43.5463,43.5463,51925.0
2019-12-27 15:30:00,45.64,45.64,45.61,45.62,33853.0,43.5463,43.5463,43.5177,43.5272,33853.0
2019-12-27 15:40:00,45.62,45.64,45.54,45.55,51862.0,43.5272,43.5463,43.4509,43.4604,51862.0
2019-12-27 15:50:00,45.54,45.59,45.51,45.58,93733.0,43.4509,43.4986,43.4223,43.489,93733.0
2019-12-30 09:30:00,45.54,45.6,45.39,45.39,34871.0,43.4509,43.5081,43.3078,43.3078,34871.0
2019-12-30 09:40:00,45.4,45.4,45.32,45.38,66678.0,43.3173,43.3173,43.241,43.2982,66678.0
2019-12-30 09:50:00,45.38,45.43,45.37,45.38,41559.0,43.2982,43.3459,43.2887,43.2982,41559.0
2019-12-30 10:00:00,45.38,45.4,45.29,45.39,40210.0,43.2982,43.3173,43.2123,43.3078,40210.0
2019-12-30 10:10:00,45.39,45.4,45.23,45.26,112795.0,43.3078,43.3173,43.1551,43.1837,112795.0
2019-12-30 10:20:00,45.26,45.28,45.19,45.26,32604.0,43.1837,43.2028,43.1169,43.1837,32604.0
2019-12-30 10:30:00,45.27,45.3,45.26,45.29,29954.0,43.1933,43.2219,43.1837,43.2123,29954.0
2019-12-30 10:40:00,45.3,45.34,45.28,45.3,27325.0,43.2219,43.2601,43.2028,43.2219,27325.0
2019-12-30 10:50:00,45.3,45.35,45.26,45.35,56628.0,43.2219,43.2696,43.1837,43.2696,56628.0
2019-12-30 11:00:00,45.36,45.36,45.24,45.26,32931.0,43.2791,43.2791,43.1646,43.1837,32931.0
2019-12-30 11:10:00,45.26,45.33,45.26,45.33,13480.0,43.1837,43.2505,43.1837,43.2505,13480.0
2019-12-30 11:20:00,45.33,45.35,45.33,45.35,4479.0,43.2505,43.2696,43.2505,43.2696,4479.0
2019-12-30 11:30:00,45.36,45.37,45.34,45.36,8387.0,43.2791,43.2887,43.2601,43.2791,8387.0
2019-12-30 11:40:00,45.36,45.44,45.35,45.43,16017.0,43.2791,43.3555,43.2696,43.3459,16017.0
2019-12-30 11:50:00,45.42,45.47,45.42,45.44,13427.0,43.3364,43.3841,43.3364,43.3555,13427.0
2019-12-30 12:00:00,45.44,45.45,45.4,45.43,24753.0,43.3555,43.365,43.3173,43.3459,24753.0
2019-12-30 12:10:00,45.44,45.52,45.43,45.5,25972.0,43.3555,43.4318,43.3459,43.4127,25972.0
2019-12-30 12:20:00,45.49,45.51,45.48,45.49,7638.0,43.4032,43.4223,43.3936,43.4032,7638.0
2019-12-30 12:30:00,45.5,45.53,45.49,45.53,11042.0,43.4127,43.4413,43.4032,43.4413,11042.0
2019-12-30 12:40:00,45.53,45.59,45.52,45.59,9793.0,43.4413,43.4986,43.4318,43.4986,9793.0
2019-12-30 12:50:00,45.59,45.6,45.54,45.54,14756.0,43.4986,43.5081,43.4509,43.4509,14756.0
2019-12-30 13:00:00,45.54,45.56,45.52,45.53,8011.0,43.4509,43.47,43.4318,43.4413,8011.0
2019-12-30 13:10:00,45.53,45.58,45.53,45.56,4345.0,43.4413,43.489,43.4413,43.47,4345.0
2019-12-30 13:20:00,45.56,45.59,45.55,45.55,10462.0,43.47,43.4986,43.4604,43.4604,10462.0
2019-12-30 13:30:00,45.55,45.57,45.54,45.55,7776.0,43.4604,43.4795,43.4509,43.4604,7776.0
2019-12-30 13:40:00,45.55,45.57,45.53,45.54,12152.0,43.4604,43.4795,43.4413,43.4509,12152.0
2019-12-30 13:50:00,45.54,45.56,45.53,45.56,8266.0,43.4509,43.47,43.4413,43.47,8266.0
2019-12-30 14:00:00,45.56,45.57,45.49,45.5,15423.0,43.47,43.4795,43.4032,43.4127,15423.0
2019-12-30 14:10:00,45.5,45.5,45.47,45.49,42212.0,43.4127,43.4127,43.3841,43.4032,42212.0
2019-12-30 14:20:00,45.49,45.5,45.43,45.45,29127.0,43.4032,43.4127,43.3459,43.365,29127.0
2019-12-30 14:30:00,45.45,45.45,45.42,45.44,7649.0,43.365,43.365,43.3364,43.3555,7649.0
2019-12-30 14:40:00,45.43,45.46,45.42,45.45,14012.0,43.3459,43.3745,43.3364,43.365,14012.0
2019-12-30 14:50:00,45.44,45.48,45.44,45.46,7091.0,43.3555,43.3936,43.3555,43.3745,7091.0
2019-12-30 15:00:00,45.45,45.5,45.43,45.49,16399.0,43.365,43.4127,43.3459,43.4032,16399.0
2019-12-30 15:10:00,45.5,45.52,45.49,45.51,20041.0,43.4127,43.4318,43.4032,43.4223,20041.0
2019-12-30 15:20:00,45.51,45.53,45.49,45.51,16050.0,43.4223,43.4413,43.4032,43.4223,16050.0
2019-12-30 15:30:00,45.51,45.52,45.48,45.49,33270.0,43.4223,43.4318,43.3936,43.4032,33270.0
2019-12-30 15:40:00,45.48,45.49,45.45,45.48,30296.0,43.3936,43.4032,43.365,43.3936,30296.0
2019-12-30 15:50:00,45.48,45.48,45.41,45.46,80259.0,43.3936,43.3936,43.3268,43.3745,80259.0
2019-12-31 09:30:00,45.31,45.54,45.27,45.51,36106.0,43.2314,43.4509,43.1933,43.4223,36106.0
2019-12-31 09:40:00,45.51,45.59,45.51,45.58,33053.0,43.4223,43.4986,43.4223,43.489,33053.0
2019-12-31 09:50:00,45.56,45.66,45.54,45.65,7688.0,43.47,43.5654,43.4509,43.5558,7688.0
2019-12-31 10:00:00,45.65,45.65,45.55,45.58,22887.0,43.5558,43.5558,43.4604,43.489,22887.0
2019-12-31 10:10:00,45.59,45.66,45.58,45.64,59897.0,43.4986,43.5654,43.489,43.5463,59897.0
2019-12-31 10:20:00,45.64,45.65,45.58,45.58,88623.0,43.5463,43.5558,43.489,43.489,88623.0
2019-12-31 10:30:00,45.57,45.58,45.51,45.53,33456.0,43.4795,43.489,43.4223,43.4413,33456.0
2019-12-31 10:40:00,45.53,45.57,45.52,45.55,14200.0,43.4413,43.4795,43.4318,43.4604,14200.0
2019-12-31 10:50:00,45.54,45.54,45.48,45.5,10974.0,43.4509,43.4509,43.3936,43.4127,10974.0
2019-12-31 11:00:00,45.49,45.54,45.48,45.52,13861.0,43.4032,43.4509,43.3936,43.4318,13861.0
2019-12-31 11:10:00,45.52,45.53,45.49,45.52,9848.0,43.4318,43.4413,43.4032,43.4318,9848.0
2019-12-31 11:20:00,45.54,45.55,45.51,45.54,6540.0,43.4509,43.4604,43.4223,43.4509,6540.0
2019-12-31 11:30:00,45.54,45.54,45.49,45.54,13382.0,43.4509,43.4509,43.4032,43.4509,13382.0
2019-12-31 11:40:00,45.52,45.57,45.52,45.55,6630.0,43.4318,43.4795,43.4318,43.4604,6630.0
2019-12-31 11:50:00,45.53,45.54,45.51,45.52,10732.0,43.4413,43.4509,43.4223,43.4318,10732.0
2019-12-31 12:00:00,45.52,45.52,45.47,45.48,12686.0,43.4318,43.4318,43.3841,43.3936,12686.0
2019-12-31 12:10:00,45.47,45.48,45.45,45.47,11724.0,43.3841,43.3936,43.365,43.3841,11724.0
2019-12-31 12:20:00,45.46,45.5,45.46,45.5,9238.0,43.3745,43.4127,43.3745,43.4127,9238.0
2019-12-31 12:30:00,45.5,45.5,45.48,45.48,5749.0,43.4127,43.4127,43.3936,43.3936,5749.0
2019-12-31 12:40:00,45.47,45.5,45.46,45.47,7508.0,43.3841,43.4127,43.3745,43.3841,7508.0
2019-12-31 12:50:00,45.47,45.48,45.45,45.46,5741.0,43.3841,43.3936,43.365,43.3745,5741.0
2019-12-31 13:00:00,45.45,45.46,45.43,45.45,6165.0,43.365,43.3745,43.3459,43.365,6165.0
2019-12-31 13:10:00,45.46,45.47,45.41,45.41,9173.0,43.3745,43.3841,43.3268,43.3268,9173.0
2019-12-31 13:20:00,45.42,45.43,45.4,45.43,11821.0,43.3364,43.3459,43.3173,43.3459,11821.0
2019-12-31 13:30:00,45.43,45.47,45.42,45.47,13587.0,43.3459,43.3841,43.3364,43.3841,13587.0
2019-12-31 13:40:00,45.47,45.5,45.47,45.49,4805.0,43.3841,43.4127,43.3841,43.4032,4805.0
2019-12-31 13:50:00,45.5,45.52,45.48,45.52,13951.0,43.4127,43.4318,43.3936,43.4318,13951.0
2019-12-31 14:00:00,45.51,45.55,45.51,45.55,9570.0,43.4223,43.4604,43.4223,43.4604,9570.0
2019-12-31 14:10:00,45.54,45.57,45.52,45.56,9342.0,43.4509,43.4795,43.4318,43.47,9342.0
2019-12-31 14:20:00,45.56,45.62,45.56,45.62,13110.0,43.47,43.5272,43.47,43.5272,13110.0
2019-12-31 14:30:00,45.62,45.62,45.59,45.6,9253.0,43.5272,43.5272,43.4986,43.5081,9253.0
2019-12-31 14:40:00,45.61,45.61,45.59,45.59,6587.0,43.5177,43.5177,43.4986,43.4986,6587.0
2019-12-31 14:50:00,45.59,45.6,45.56,45.57,22879.0,43.4986,43.5081,43.47,43.4795,22879.0
2019-12-31 15:00:00,45.57,45.59,45.56,45.58,19208.0,43.4795,43.4986,43.47,43.489,19208.0
2019-12-31 15:10:00,45.58,45.62,45.58,45.61,37236.0,43.489,43.5272,43.489,43.5177,37236.0
2019-12-31 15:20:00,45.62,45.63,45.58,45.59,23930.0,43.5272,43.5367,43.489,43.4986,23930.0
2019-12-31 15:30:00,45.6,45.62,45.59,45.61,52154.0,43.5081,43.5272,43.4986,43.5177,52154.0
2019-12-31 15:40:00,45.61,45.64,45.6,45.62,27769.0,43.5177,43.5463,43.5081,43.5272,27769.0
2019-12-31 15:50:00,45.62,45.62,45.52,45.54,139975.0,43.5272,43.5272,43.4318,43.4509,139975.0
2020-01-02 09:30:00,45.7,45.8,45.6,45.75,30256.0,43.6035,43.6989,43.5081,43.6512,30256.0
2020-01-02 09:40:00,45.75,45.77,45.58,45.59,20322.0,43.6512,43.6703,43.489,43.4986,20322.0
2020-01-02 09:50:00,45.59,45.62,45.56,45.6,35011.0,43.4986,43.5272,43.47,43.5081,35011.0
2020-01-02 10:00:00,45.61,45.61,45.56,45.6,86188.0,43.5177,43.5177,43.47,43.5081,86188.0
2020-01-02 10:10:00,45.59,45.6,45.51,45.53,107231.0,43.4986,43.5081,43.4223,43.4413,107231.0
2020-01-02 10:20:00,45.53,45.54,45.46,45.47,30668.0,43.4413,43.4509,43.3745,43.3841,30668.0
2020-01-02 10:30:00,45.47,45.52,45.45,45.5,23350.0,43.3841,43.4318,43.365,43.4127,23350.0
2020-01-02 10:40:00,45.49,45.54,45.46,45.48,29681.0,43.4032,43.4509,43.3745,43.3936,29681.0
2020-01-02 10:50:00,45.48,45.57,45.47,45.56,20056.0,43.3936,43.4795,43.3841,43.47,20056.0
2020-01-02 11:00:00,45.55,45.56,45.43,45.45,7963.0,43.4604,43.47,43.3459,43.365,7963.0
2020-01-02 11:10:00,45.43,45.46,45.39,45.39,22352.0,43.3459,43.3745,43.3078,43.3078,22352.0
2020-01-02 11:20:00,45.39,45.45,45.39,45.44,16014.0,43.3078,43.365,43.3078,43.3555,16014.0
2020-01-02 11:30:00,45.44,45.46,45.38,45.42,20327.0,43.3555,43.3745,43.2982,43.3364,20327.0
2020-01-02 11:40:00,45.42,45.48,45.4,45.47,39131.0,43.3364,43.3936,43.3173,43.3841,39131.0
2020-01-02 11:50:00,45.46,45.46,45.43,45.45,15978.0,43.3745,43.3745,43.3459,43.365,15978.0
2020-01-02 12:00:00,45.46,45.48,45.44,45.47,13501.0,43.3745,43.3936,43.3555,43.3841,13501.0
2020-01-02 12:10:00,45.47,45.48,45.44,45.48,22524.0,43.3841,43.3936,43.3555,43.3936,22524.0
2020-01-02 12:20:00,45.47,45.48,45.43,45.44,15799.0,43.3841,43.3936,43.3459,43.3555,15799.0
2020-01-02 12:30:00,45.44,45.46,45.4,45.42,9299.0,43.3555,43.3745,43.3173,43.3364,9299.0
2020-01-02 12:40:00,45.41,45.42,45.36,45.36,83161.0,43.3268,43.3364,43.2791,43.2791,83161.0
2020-01-02 12:50:00,45.36,45.4,45.36,45.39,15314.0,43.2791,43.3173,43.2791,43.3078,15314.0
2020-01-02 13:00:00,45.39,45.39,45.35,45.36,23059.0,43.3078,43.3078,43.2696,43.2791,23059.0
2020-01-02 13:10:00,45.36,45.36,45.34,45.34,8063.0,43.2791,43.2791,43.2601,43.2601,8063.0
2020-01-02 13:20:00,45.35,45.36,45.32,45.33,11874.0,43.2696,43.2791,43.241,43.2505,11874.0
2020-01-02 13:30:00,45.33,45.33,45.25,45.26,20497.0,43.2505,43.2505,43.1742,43.1837,20497.0
2020-01-02 13:40:00,45.26,45.26,45.23,45.25,16776.0,43.1837,43.1837,43.1551,43.1742,16776.0
2020-01-02 13:50:00,45.25,45.26,45.22,45.25,21294.0,43.1742,43.1837,43.1456,43.1742,21294.0
2020-01-02 14:00:00,45.26,45.29,45.24,45.27,37840.0,43.1837,43.2123,43.1646,43.1933,37840.0
2020-01-02 14:10:00,45.26,45.29,45.25,45.27,10205.0,43.1837,43.2123,43.1742,43.1933,10205.0
2020-01-02 14:20:00,45.28,45.31,45.27,45.31,6499.0,43.2028,43.2314,43.1933,43.2314,6499.0
2020-01-02 14:30:00,45.31,45.32,45.28,45.32,15662.0,43.2314,43.241,43.2028,43.241,15662.0
2020-01-02 14:40:00,45.32,45.35,45.32,45.34,11114.0,43.241,43.2696,43.241,43.2601,11114.0
2020-01-02 14:50:00,45.35,45.36,45.33,45.34,14359.0,43.2696,43.2791,43.2505,43.2601,14359.0
2020-01-02 15:00:00,45.34,45.35,45.33,45.35,27570.0,43.2601,43.2696,43.2505,43.2696,27570.0
2020-01-02 15:10:00,45.35,45.38,45.34,45.34,41242.0,43.2696,43.2982,43.2601,43.2601,41242.0
2020-01-02 15:20:00,45.35,45.4,45.34,45.4,52044.0,43.2696,43.3173,43.2601,43.3173,52044.0
2020-01-02 15:30:00,45.39,45.46,45.39,45.44,58941.0,43.3078,43.3745,43.3078,43.3555,58941.0
2020-01-02 15:40:00,45.44,45.47,45.43,45.45,56498.0,43.3555,43.3841,43.3459,43.365,56498.0
2020-01-02 15:50:00,45.46,45.65,45.45,45.64,260345.0,43.3745,43.5558,43.365,43.5463,260345.0
2020-01-03 09:30:00,45.15,45.33,45.15,45.28,95451.0,43.0788,43.2505,43.0788,43.2028,95451.0
2020-01-03 09:40:00,45.29,45.31,45.23,45.3,51082.0,43.2123,43.2314,43.1551,43.2219,51082.0
2020-01-03 09:50:00,45.3,45.38,45.29,45.37,42468.0,43.2219,43.2982,43.2123,43.2887,42468.0
2020-01-03 10:00:00,45.36,45.36,45.24,45.3,18030.0,43.2791,43.2791,43.1646,43.2219,18030.0
2020-01-03 10:10:00,45.29,45.46,45.28,45.45,22353.0,43.2123,43.3745,43.2028,43.365,22353.0
2020-01-03 10:20:00,45.44,45.44,45.33,45.37,34055.0,43.3555,43.3555,43.2505,43.2887,34055.0
2020-01-03 10:30:00,45.36,45.38,45.32,45.38,34026.0,43.2791,43.2982,43.241,43.2982,34026.0
2020-01-03 10:40:00,45.39,45.41,45.33,45.33,19442.0,43.3078,43.3268,43.2505,43.2505,19442.0
2020-01-03 10:50:00,45.32,45.32,45.28,45.32,26569.0,43.241,43.241,43.2028,43.241,26569.0
2020-01-03 11:00:00,45.32,45.33,45.27,45.29,17244.0,43.241,43.2505,43.1933,43.2123,17244.0
2020-01-03 11:10:00,45.27,45.31,45.25,45.3,17429.0,43.1933,43.2314,43.1742,43.2219,17429.0
2020-01-03 11:20:00,45.31,45.37,45.3,45.34,8934.0,43.2314,43.2887,43.2219,43.2601,8934.0
2020-01-03 11:30:00,45.36,45.42,45.35,45.42,6811.0,43.2791,43.3364,43.2696,43.3364,6811.0
2020-01-03 11:40:00,45.41,45.45,45.4,45.44,11852.0,43.3268,43.365,43.3173,43.3555,11852.0
2020-01-03 11:50:00,45.45,45.48,45.41,45.41,17533.0,43.365,43.3936,43.3268,43.3268,17533.0
2020-01-03 12:00:00,45.41,45.44,45.38,45.41,28332.0,43.3268,43.3555,43.2982,43.3268,28332.0
2020-01-03 12:10:00,45.41,45.42,45.39,45.42,6454.0,43.3268,43.3364,43.3078,43.3364,6454.0
2020-01-03 12:20:00,45.42,45.42,45.39,45.4,9771.0,43.3364,43.3364,43.3078,43.3173,9771.0
2020-01-03 12:30:00,45.39,45.44,45.39,45.44,7100.0,43.3078,43.3555,43.3078,43.3555,7100.0
2020-01-03 12:40:00,45.44,45.5,45.43,45.5,8622.0,43.3555,43.4127,43.3459,43.4127,8622.0
2020-01-03 12:50:00,45.51,45.51,45.46,45.47,6273.0,43.4223,43.4223,43.3745,43.3841,6273.0
2020-01-03 13:00:00,45.47,45.48,45.46,45.47,5608.0,43.3841,43.3936,43.3745,43.3841,5608.0
2020-01-03 13:10:00,45.48,45.5,45.43,45.43,6282.0,43.3936,43.4127,43.3459,43.3459,6282.0
2020-01-03 13:20:00,45.43,45.47,45.42,45.46,7693.0,43.3459,43.3841,43.3364,43.3745,7693.0
2020-01-03 13:30:00,45.46,45.46,45.29,45.34,19665.0,43.3745,43.3745,43.2123,43.2601,19665.0
2020-01-03 13:40:00,45.36,45.4,45.35,45.37,8911.0,43.2791,43.3173,43.2696,43.2887,8911.0
2020-01-03 13:50:00,45.37,45.38,45.34,45.36,10488.0,43.2887,43.2982,43.2601,43.2791,10488.0
2020-01-03 14:00:00,45.36,45.37,45.26,45.26,22572.0,43.2791,43.2887,43.1837,43.1837,22572.0
2020-01-03 14:10:00,45.25,45.29,45.25,45.28,9594.0,43.1742,43.2123,43.1742,43.2028,9594.0
2020-01-03 14:20:00,45.29,45.33,45.28,45.31,8475.0,43.2123,43.2505,43.2028,43.2314,8475.0
2020-01-03 14:30:00,45.3,45.33,45.3,45.31,10835.0,43.2219,43.2505,43.2219,43.2314,10835.0
2020-01-03 14:40:00,45.32,45.34,45.31,45.33,15236.0,43.241,43.2601,43.2314,43.2505,15236.0
2020-01-03 14:50:00,45.33,45.39,45.32,45.39,12080.0,43.2505,43.3078,43.241,43.3078,12080.0
2020-01-03 15:00:00,45.39,45.43,45.36,45.4,39756.0,43.3078,43.3459,43.2791,43.3173,39756.0
2020-01-03 15:10:00,45.39,45.42,45.38,45.41,12841.0,43.3078,43.3364,43.2982,43.3268,12841.0
2020-01-03 15:20:00,45.41,45.43,45.39,45.4,10288.0,43.3268,43.3459,43.3078,43.3173,10288.0
2020-01-03 15:30:00,45.4,45.41,45.37,45.39,20476.0,43.3173,43.3268,43.2887,43.3078,20476.0
2020-01-03 15:40:00,45.38,45.43,45.36,45.39,18178.0,43.2982,43.3459,43.2791,43.3078,18178.0
2020-01-03 15:50:00,45.4,45.46,45.39,45.43,92747.0,43.3173,43.3745,43.3078,43.3459,92747.0
2020-01-06 09:30:00,45.17,45.41,45.1,45.35,478693.0,43.0978,43.3268,43.0311,43.2696,478693.0
2020-01-06 09:40:00,45.35,45.36,45.24,45.29,51628.0,43.2696,43.2791,43.1646,43.2123,51628.0
2020-01-06 09:50:00,45.29,45.3,45.24,45.29,25761.0,43.2123,43.2219,43.1646,43.2123,25761.0
2020-01-06 10:00:00,45.3,45.37,45.27,45.37,33891.0,43.2219,43.2887,43.1933,43.2887,33891.0
2020-01-06 10:10:00,45.37,45.42,45.35,45.41,64829.0,43.2887,43.3364,43.2696,43.3268,64829.0
2020-01-06 10:20:00,45.42,45.52,45.41,45.52,44821.0,43.3364,43.4318,43.3268,43.4318,44821.0
2020-01-06 10:30:00,45.52,45.54,45.49,45.54,67611.0,43.4318,43.4509,43.4032,43.4509,67611.0
2020-01-06 10:40:00,45.53,45.61,45.53,45.61,124933.0,43.4413,43.5177,43.4413,43.5177,124933.0
2020-01-06 10:50:00,45.61,45.66,45.6,45.64,62524.0,43.5177,43.5654,43.5081,43.5463,62524.0
2020-01-06 11:00:00,45.65,45.68,45.64,45.66,31573.0,43.5558,43.5845,43.5463,43.5654,31573.0
2020-01-06 11:10:00,45.66,45.7,45.65,45.68,7643.0,43.5654,43.6035,43.5558,43.5845,7643.0
2020-01-06 11:20:00,45.66,45.68,45.65,45.67,20682.0,43.5654,43.5845,43.5558,43.5749,20682.0
2020-01-06 11:30:00,45.67,45.68,45.65,45.65,13156.0,43.5749,43.5845,43.5558,43.5558,13156.0
2020-01-06 11:40:00,45.65,45.68,45.62,45.68,18049.0,43.5558,43.5845,43.5272,43.5845,18049.0
2020-01-06 11:50:00,45.68,45.69,45.64,45.66,95364.0,43.5845,43.594,43.5463,43.5654,95364.0
2020-01-06 12:00:00,45.66,45.68,45.64,45.68,11514.0,43.5654,43.5845,43.5463,43.5845,11514.0
2020-01-06 12:10:00,45.68,45.7,45.67,45.67,10593.0,43.5845,43.6035,43.5749,43.5749,10593.0
2020-01-06 12:20:00,45.67,45.68,45.64,45.64,12135.0,43.5749,43.5845,43.5463,43.5463,12135.0
2020-01-06 12:30:00,45.66,45.68,45.65,45.66,12576.0,43.5654,43.5845,43.5558,43.5654,12576.0
2020-01-06 12:40:00,45.65,45.69,45.64,45.67,13020.0,43.5558,43.594,43.5463,43.5749,13020.0
2020-01-06 12:50:00,45.67,45.67,45.64,45.66,8281.0,43.5749,43.5749,43.5463,43.5654,8281.0
2020-01-06 13:00:00,45.66,45.69,45.65,45.66,23138.0,43.5654,43.594,43.5558,43.5654,23138.0
2020-01-06 13:10:00,45.66,45.7,45.66,45.68,11269.0,43.5654,43.6035,43.5654,43.5845,11269.0
2020-01-06 13:20:00,45.68,45.69,45.66,45.68,24119.0,43.5845,43.594,43.5654,43.5845,24119.0
2020-01-06 13:30:00,45.68,45.68,45.66,45.67,35750.0,43.5845,43.5845,43.5654,43.5749,35750.0
2020-01-06 13:40:00,45.66,45.67,45.64,45.64,13242.0,43.5654,43.5749,43.5463,43.5463,13242.0
2020-01-06 13:50:00,45.64,45.67,45.63,45.66,25395.0,43.5463,43.5749,43.5367,43.5654,25395.0
2020-01-06 14:00:00,45.67,45.68,45.64,45.68,61392.0,43.5749,43.5845,43.5463,43.5845,61392.0
2020-01-06 14:10:00,45.68,45.72,45.68,45.69,64810.0,43.5845,43.6226,43.5845,43.594,64810.0
2020-01-06 14:20:00,45.68,45.74,45.68,45.73,21666.0,43.5845,43.6417,43.5845,43.6322,21666.0
2020-01-06 14:30:00,45.73,45.74,45.69,45.69,10998.0,43.6322,43.6417,43.594,43.594,10998.0
2020-01-06 14:40:00,45.7,45.74,45.7,45.71,18144.0,43.6035,43.6417,43.6035,43.6131,18144.0
2020-01-06 14:50:00,45.71,45.74,45.68,45.73,17246.0,43.6131,43.6417,43.5845,43.6322,17246.0
2020-01-06 15:00:00,45.74,45.77,45.72,45.76,24958.0,43.6417,43.6703,43.6226,43.6608,24958.0
2020-01-06 15:10:00,45.75,45.78,45.72,45.73,26735.0,43.6512,43.6799,43.6226,43.6322,26735.0
2020-01-06 15:20:00,45.72,45.73,45.69,45.71,24426.0,43.6226,43.6322,43.594,43.6131,24426.0
2020-01-06 15:30:00,45.7,45.74,45.68,45.74,19434.0,43.6035,43.6417,43.5845,43.6417,19434.0
2020-01-06 15:40:00,45.75,45.77,45.72,45.75,22464.0,43.6512,43.6703,43.6226,43.6512,22464.0
2020-01-06 15:50:00,45.74,45.77,45.73,45.76,116289.0,43.6417,43.6703,43.6322,43.6608,116289.0
2020-01-07 09:30:00,45.66,45.86,45.65,45.76,114911.0,43.5654,43.7562,43.5558,43.6608,114911.0
2020-01-07 09:40:00,45.75,45.76,45.66,45.72,70343.0,43.6512,43.6608,43.5654,43.6226,70343.0
2020-01-07 09:50:00,45.72,45.74,45.67,45.7,73693.0,43.6226,43.6417,43.5749,43.6035,73693.0
2020-01-07 10:00:00,45.73,45.76,45.69,45.72,140809.0,43.6322,43.6608,43.594,43.6226,140809.0
2020-01-07 10:10:00,45.71,45.79,45.7,45.79,108731.0,43.6131,43.6894,43.6035,43.6894,108731.0
2020-01-07 10:20:00,45.79,45.82,45.74,45.78,61708.0,43.6894,43.718,43.6417,43.6799,61708.0
2020-01-07 10:30:00,45.8,45.82,45.73,45.77,155761.0,43.6989,43.718,43.6322,43.6703,155761.0
2020-01-07 10:40:00,45.77,45.78,45.73,45.75,42792.0,43.6703,43.6799,43.6322,43.6512,42792.0
2020-01-07 10:50:00,45.76,45.81,45.76,45.79,93495.0,43.6608,43.7085,43.6608,43.6894,93495.0
2020-01-07 11:00:00,45.79,45.79,45.73,45.74,44754.0,43.6894,43.6894,43.6322,43.6417,44754.0
2020-01-07 11:10:00,45.74,45.75,45.7,45.71,15600.0,43.6417,43.6512,43.6035,43.6131,15600.0
2020-01-07 11:20:00,45.7,45.71,45.65,45.66,21653.0,43.6035,43.6131,43.5558,43.5654,21653.0
2020-01-07 11:30:00,45.67,45.67,45.6,45.6,9288.0,43.5749,43.5749,43.5081,43.5081,9288.0
2020-01-07 11:40:00,45.61,45.62,45.59,45.59,6880.0,43.5177,43.5272,43.4986,43.4986,6880.0
2020-01-07 11:50:00,45.58,45.6,45.56,45.58,9269.0,43.489,43.5081,43.47,43.489,9269.0
2020-01-07 12:00:00,45.58,45.62,45.57,45.61,7635.0,43.489,43.5272,43.4795,43.5177,7635.0
2020-01-07 12:10:00,45.61,45.64,45.59,45.64,20041.0,43.5177,43.5463,43.4986,43.5463,20041.0
2020-01-07 12:20:00,45.65,45.67,45.65,45.66,6236.0,43.5558,43.5749,43.5558,43.5654,6236.0
2020-01-07 12:30:00,45.65,45.65,45.61,45.65,65776.0,43.5558,43.5558,43.5177,43.5558,65776.0
2020-01-07 12:40:00,45.66,45.66,45.63,45.64,67291.0,43.5654,43.5654,43.5367,43.5463,67291.0
2020-01-07 12:50:00,45.64,45.66,45.62,45.65,138117.0,43.5463,43.5654,43.5272,43.5558,138117.0
2020-01-07 13:00:00,45.65,45.67,45.65,45.67,41297.0,43.5558,43.5749,43.5558,43.5749,41297.0
2020-01-07 13:10:00,45.67,45.69,45.66,45.69,37142.0,43.5749,43.594,43.5654,43.594,37142.0
2020-01-07 13:20:00,45.69,45.7,45.62,45.63,63961.0,43.594,43.6035,43.5272,43.5367,63961.0
2020-01-07 13:30:00,45.63,45.65,45.62,45.62,78538.0,43.5367,43.5558,43.5272,43.5272,78538.0
2020-01-07 13:40:00,45.62,45.63,45.59,45.62,62533.0,43.5272,43.5367,43.4986,43.5272,62533.0
2020-01-07 13:50:00,45.62,45.66,45.6,45.66,136779.0,43.5272,43.5654,43.5081,43.5654,136779.0
2020-01-07 14:00:00,45.65,45.67,45.62,45.66,57856.0,43.5558,43.5749,43.5272,43.5654,57856.0
2020-01-07 14:10:00,45.66,45.67,45.58,45.6,87638.0,43.5654,43.5749,43.489,43.5081,87638.0
2020-01-07 14:20:00,45.59,45.6,45.56,45.6,53463.0,43.4986,43.5081,43.47,43.5081,53463.0
2020-01-07 14:30:00,45.6,45.62,45.58,45.59,158287.0,43.5081,43.5272,43.489,43.4986,158287.0
2020-01-07 14:40:00,45.59,45.61,45.58,45.6,85402.0,43.4986,43.5177,43.489,43.5081,85402.0
2020-01-07 14:50:00,45.6,45.61,45.58,45.6,129359.0,43.5081,43.5177,43.489,43.5081,129359.0
2020-01-07 15:00:00,45.61,45.62,45.59,45.61,47278.0,43.5177,43.5272,43.4986,43.5177,47278.0
2020-01-07 15:10:00,45.61,45.62,45.6,45.6,41223.0,43.5177,43.5272,43.5081,43.5081,41223.0
2020-01-07 15:20:00,45.61,45.62,45.58,45.6,86417.0,43.5177,43.5272,43.489,43.5081,86417.0
2020-01-07 15:30:00,45.6,45.61,45.58,45.59,131647.0,43.5081,43.5177,43.489,43.4986,131647.0
2020-01-07 15:40:00,45.59,45.61,45.58,45.58,103526.0,43.4986,43.5177,43.489,43.489,103526.0
2020-01-07 15:50:00,45.58,45.59,45.52,45.55,515134.0,43.489,43.4986,43.4318,43.4604,515134.0
2020-01-08 09:30:00,45.75,46.15,45.74,46.15,116960.0,43.6512,44.0329,43.6417,44.0329,116960.0
2020-01-08 09:40:00,46.15,46.24,46.11,46.24,125777.0,44.0329,44.1188,43.9947,44.1188,125777.0
2020-01-08 09:50:00,46.24,46.33,46.19,46.28,48856.0,44.1188,44.2046,44.0711,44.1569,48856.0
2020-01-08 10:00:00,46.28,46.33,46.18,46.2,110027.0,44.1569,44.2046,44.0615,44.0806,110027.0
2020-01-08 10:10:00,46.2,46.27,46.18,46.22,90546.0,44.0806,44.1474,44.0615,44.0997,90546.0
2020-01-08 10:20:00,46.22,46.24,46.09,46.11,74143.0,44.0997,44.1188,43.9756,43.9947,74143.0
2020-01-08 10:30:00,46.11,46.17,46.09,46.14,59130.0,43.9947,44.052,43.9756,44.0234,59130.0
2020-01-08 10:40:00,46.14,46.14,46.05,46.08,28848.0,44.0234,44.0234,43.9375,43.9661,28848.0
2020-01-08 10:50:00,46.09,46.12,46.07,46.11,37759.0,43.9756,44.0043,43.9566,43.9947,37759.0
2020-01-08 11:00:00,46.12,46.15,46.09,46.15,22052.0,44.0043,44.0329,43.9756,44.0329,22052.0
2020-01-08 11:10:00,46.18,46.28,46.17,46.27,17505.0,44.0615,44.1569,44.052,44.1474,17505.0
2020-01-08 11:20:00,46.27,46.41,46.25,46.39,105305.0,44.1474,44.281,44.1283,44.2619,105305.0
2020-01-08 11:30:00,46.38,46.39,46.28,46.33,249116.0,44.2523,44.2619,44.1569,44.2046,249116.0
2020-01-08 11:40:00,46.33,46.49,46.32,46.44,130352.0,44.2046,44.3573,44.1951,44.3096,130352.0
2020-01-08 11:50:00,46.44,46.45,46.22,46.23,52048.0,44.3096,44.3191,44.0997,44.1092,52048.0
2020-01-08 12:00:00,46.25,46.34,46.24,46.3,49550.0,44.1283,44.2142,44.1188,44.176,49550.0
2020-01-08 12:10:00,46.3,46.3,46.26,46.3,32660.0,44.176,44.176,44.1378,44.176,32660.0
2020-01-08 12:20:00,46.3,46.31,46.26,46.31,15623.0,44.176,44.1856,44.1378,44.1856,15623.0
2020-01-08 12:30:00,46.31,46.32,46.24,46.24,14619.0,44.1856,44.1951,44.1188,44.1188,14619.0
2020-01-08 12:40:00,46.23,46.28,46.21,46.25,23279.0,44.1092,44.1569,44.0901,44.1283,23279.0
2020-01-08 12:50:00,46.25,46.3,46.24,46.27,13057.0,44.1283,44.176,44.1188,44.1474,13057.0
2020-01-08 13:00:00,46.27,46.28,46.24,46.25,19021.0,44.1474,44.1569,44.1188,44.1283,19021.0
2020-01-08 13:10:00,46.25,46.27,46.21,46.22,22746.0,44.1283,44.1474,44.0901,44.0997,22746.0
2020-01-08 13:20:00,46.22,46.23,46.18,46.22,11410.0,44.0997,44.1092,44.0615,44.0997,11410.0
2020-01-08 13:30:00,46.24,46.24,46.21,46.23,34587.0,44.1188,44.1188,44.0901,44.1092,34587.0
2020-01-08 13:40:00,46.22,46.24,46.21,46.22,24895.0,44.0997,44.1188,44.0901,44.0997,24895.0
2020-01-08 13:50:00,46.21,46.21,46.16,46.16,27658.0,44.0901,44.0901,44.0424,44.0424,27658.0
2020-01-08 14:00:00,46.17,46.18,46.15,46.17,19260.0,44.052,44.0615,44.0329,44.052,19260.0
2020-01-08 14:10:00,46.18,46.19,46.14,46.15,22315.0,44.0615,44.0711,44.0234,44.0329,22315.0
2020-01-08 14:20:00,46.14,46.14,46.11,46.11,17449.0,44.0234,44.0234,43.9947,43.9947,17449.0
2020-01-08 14:30:00,46.12,46.15,46.11,46.13,29057.0,44.0043,44.0329,43.9947,44.0138,29057.0
2020-01-08 14:40:00,46.13,46.19,46.13,46.19,21661.0,44.0138,44.0711,44.0138,44.0711,21661.0
2020-01-08 14:50:00,46.19,46.25,46.18,46.25,28437.0,44.0711,44.1283,44.0615,44.1283,28437.0
2020-01-08 15:00:00,46.25,46.26,46.22,46.23,27222.0,44.1283,44.1378,44.0997,44.1092,27222.0
2020-01-08 15:10:00,46.23,46.27,46.22,46.26,18126.0,44.1092,44.1474,44.0997,44.1378,18126.0
2020-01-08 15:20:00,46.26,46.28,46.25,46.26,23985.0,44.1378,44.1569,44.1283,44.1378,23985.0
2020-01-08 15:30:00,46.26,46.26,46.18,46.2,38942.0,44.1378,44.1378,44.0615,44.0806,38942.0
2020-01-08 15:40:00,46.19,46.2,46.05,46.06,160742.0,44.0711,44.0806,43.9375,43.947,160742.0
2020-01-08 15:50:00,46.06,46.09,46.01,46.02,261394.0,43.947,43.9756,43.8993,43.9089,261394.0
2020-01-09 09:30:00,46.17,46.23,46.13,46.14,38317.0,44.052,44.1092,44.0138,44.0234,38317.0
2020-01-09 09:40:00,46.15,46.24,46.09,46.24,28905.0,44.0329,44.1188,43.9756,44.1188,28905.0
2020-01-09 09:50:00,46.24,46.33,46.24,46.25,27259.0,44.1188,44.2046,44.1188,44.1283,27259.0
2020-01-09 10:00:00,46.25,46.28,46.17,46.18,38893.0,44.1283,44.1569,44.052,44.0615,38893.0
2020-01-09 10:10:00,46.18,46.27,46.17,46.25,34471.0,44.0615,44.1474,44.052,44.1283,34471.0
2020-01-09 10:20:00,46.24,46.3,46.21,46.25,28194.0,44.1188,44.176,44.0901,44.1283,28194.0
2020-01-09 10:30:00,46.25,46.35,46.24,46.34,59741.0,44.1283,44.2237,44.1188,44.2142,59741.0
2020-01-09 10:40:00,46.34,46.35,46.25,46.28,35419.0,44.2142,44.2237,44.1283,44.1569,35419.0
2020-01-09 10:50:00,46.28,46.3,46.23,46.24,35351.0,44.1569,44.176,44.1092,44.1188,35351.0
2020-01-09 11:00:00,46.23,46.23,46.17,46.19,39577.0,44.1092,44.1092,44.052,44.0711,39577.0
2020-01-09 11:10:00,46.19,46.21,46.15,46.16,25757.0,44.0711,44.0901,44.0329,44.0424,25757.0
2020-01-09 11:20:00,46.17,46.19,46.13,46.15,28101.0,44.052,44.0711,44.0138,44.0329,28101.0
2020-01-09 11:30:00,46.14,46.19,46.14,46.18,16557.0,44.0234,44.0711,44.0234,44.0615,16557.0
2020-01-09 11:40:00,46.17,46.18,46.07,46.08,17174.0,44.052,44.0615,43.9566,43.9661,17174.0
2020-01-09 11:50:00,46.09,46.09,46.0,46.02,34295.0,43.9756,43.9756,43.8898,43.9089,34295.0
2020-01-09 12:00:00,46.01,46.05,46.0,46.05,26969.0,43.8993,43.9375,43.8898,43.9375,26969.0
2020-01-09 12:10:00,46.04,46.07,46.01,46.07,18824.0,43.9279,43.9566,43.8993,43.9566,18824.0
2020-01-09 12:20:00,46.08,46.08,46.0,46.02,30992.0,43.9661,43.9661,43.8898,43.9089,30992.0
2020-01-09 12:30:00,46.02,46.09,46.02,46.02,23570.0,43.9089,43.9756,43.9089,43.9089,23570.0
2020-01-09 12:40:00,46.03,46.08,46.01,46.07,12560.0,43.9184,43.9661,43.8993,43.9566,12560.0
2020-01-09 12:50:00,46.07,46.14,46.07,46.1,26941.0,43.9566,44.0234,43.9566,43.9852,26941.0
2020-01-09 13:00:00,46.11,46.12,46.09,46.09,12043.0,43.9947,44.0043,43.9756,43.9756,12043.0
2020-01-09 13:10:00,46.08,46.11,46.06,46.07,23431.0,43.9661,43.9947,43.947,43.9566,23431.0
2020-01-09 13:20:00,46.07,46.08,46.04,46.07,19625.0,43.9566,43.9661,43.9279,43.9566,19625.0
2020-01-09 13:30:00,46.08,46.1,46.06,46.06,9770.0,43.9661,43.9852,43.947,43.947,9770.0
2020-01-09 13:40:00,46.07,46.12,46.06,46.1,15609.0,43.9566,44.0043,43.947,43.9852,15609.0
2020-01-09 13:50:00,46.09,46.12,46.05,46.06,25148.0,43.9756,44.0043,43.9375,43.947,25148.0
2020-01-09 14:00:00,46.06,46.12,46.06,46.1,19330.0,43.947,44.0043,43.947,43.9852,19330.0
2020-01-09 14:10:00,46.09,46.1,46.07,46.08,14977.0,43.9756,43.9852,43.9566,43.9661,14977.0
2020-01-09 14:20:00,46.08,46.09,46.06,46.08,8660.0,43.9661,43.9756,43.947,43.9661,8660.0
2020-01-09 14:30:00,46.08,46.11,46.07,46.08,29739.0,43.9661,43.9947,43.9566,43.9661,29739.0
2020-01-09 14:40:00,46.09,46.1,46.04,46.05,26738.0,43.9756,43.9852,43.9279,43.9375,26738.0
2020-01-09 14:50:00,46.05,46.08,46.04,46.07,15193.0,43.9375,43.9661,43.9279,43.9566,15193.0
2020-01-09 15:00:00,46.07,46.07,46.04,46.04,22969.0,43.9566,43.9566,43.9279,43.9279,22969.0
2020-01-09 15:10:00,46.04,46.1,46.02,46.09,18990.0,43.9279,43.9852,43.9089,43.9756,18990.0
2020-01-09 15:20:00,46.1,46.12,46.08,46.11,34388.0,43.9852,44.0043,43.9661,43.9947,34388.0
2020-01-09 15:30:00,46.11,46.13,46.05,46.05,55426.0,43.9947,44.0138,43.9375,43.9375,55426.0
2020-01-09 15:40:00,46.06,46.1,46.05,46.06,24037.0,43.947,43.9852,43.9375,43.947,24037.0
2020-01-09 15:50:00,46.07,46.12,46.07,46.09,221543.0,43.9566,44.0043,43.9566,43.9756,221543.0
2020-01-10 09:30:00,46.1,46.1,45.89,45.92,67219.0,43.9852,43.9852,43.7848,43.8134,67219.0
2020-01-10 09:40:00,45.93,46.08,45.93,46.06,42585.0,43.823,43.9661,43.823,43.947,42585.0
2020-01-10 09:50:00,46.06,46.16,46.04,46.14,15866.0,43.947,44.0424,43.9279,44.0234,15866.0
2020-01-10 10:00:00,46.15,46.15,46.09,46.12,14401.0,44.0329,44.0329,43.9756,44.0043,14401.0
2020-01-10 10:10:00,46.12,46.19,46.08,46.16,28256.0,44.0043,44.0711,43.9661,44.0424,28256.0
2020-01-10 10:20:00,46.17,46.21,46.15,46.18,15582.0,44.052,44.0901,44.0329,44.0615,15582.0
2020-01-10 10:30:00,46.17,46.17,46.1,46.15,12474.0,44.052,44.052,43.9852,44.0329,12474.0
2020-01-10 10:40:00,46.15,46.16,46.11,46.11,16928.0,44.0329,44.0424,43.9947,43.9947,16928.0
2020-01-10 10:50:00,46.09,46.14,46.06,46.14,7131.0,43.9756,44.0234,43.947,44.0234,7131.0
2020-01-10 11:00:00,46.13,46.15,46.07,46.07,14649.0,44.0138,44.0329,43.9566,43.9566,14649.0
2020-01-10 11:10:00,46.07,46.13,46.06,46.12,11729.0,43.9566,44.0138,43.947,44.0043,11729.0
2020-01-10 11:20:00,46.15,46.15,46.07,46.07,14438.0,44.0329,44.0329,43.9566,43.9566,14438.0
2020-01-10 11:30:00,46.07,46.09,46.05,46.06,7616.0,43.9566,43.9756,43.9375,43.947,7616.0
2020-01-10 11:40:00,46.07,46.08,46.02,46.02,5801.0,43.9566,43.9661,43.9089,43.9089,5801.0
2020-01-10 11:50:00,46.03,46.08,46.03,46.05,9597.0,43.9184,43.9661,43.9184,43.9375,9597.0
2020-01-10 12:00:00,46.05,46.07,46.01,46.01,14281.0,43.9375,43.9566,43.8993,43.8993,14281.0
2020-01-10 12:10:00,46.0,46.03,45.98,46.02,21872.0,43.8898,43.9184,43.8707,43.9089,21872.0
2020-01-10 12:20:00,46.01,46.07,46.01,46.06,17362.0,43.8993,43.9566,43.8993,43.947,17362.0
2020-01-10 12:30:00,46.06,46.1,46.05,46.09,6050.0,43.947,43.9852,43.9375,43.9756,6050.0
2020-01-10 12:40:00,46.09,46.17,46.09,46.17,15339.0,43.9756,44.052,43.9756,44.052,15339.0
2020-01-10 12:50:00,46.18,46.18,46.16,46.18,10804.0,44.0615,44.0615,44.0424,44.0615,10804.0
2020-01-10 13:00:00,46.18,46.26,46.18,46.24,27305.0,44.0615,44.1378,44.0615,44.1188,27305.0
2020-01-10 13:10:00,46.25,46.32,46.24,46.31,41614.0,44.1283,44.1951,44.1188,44.1856,41614.0
2020-01-10 13:20:00,46.32,46.35,46.31,46.33,16435.0,44.1951,44.2237,44.1856,44.2046,16435.0
2020-01-10 13:30:00,46.33,46.35,46.29,46.34,38268.0,44.2046,44.2237,44.1665,44.2142,38268.0
2020-01-10 13:40:00,46.33,46.38,46.33,46.37,30158.0,44.2046,44.2523,44.2046,44.2428,30158.0
2020-01-10 13:50:00,46.37,46.39,46.34,46.37,18806.0,44.2428,44.2619,44.2142,44.2428,18806.0
2020-01-10 14:00:00,46.36,46.36,46.28,46.28,16413.0,44.2333,44.2333,44.1569,44.1569,16413.0
2020-01-10 14:10:00,46.29,46.31,46.25,46.3,24060.0,44.1665,44.1856,44.1283,44.176,24060.0
2020-01-10 14:20:00,46.3,46.31,46.27,46.28,30121.0,44.176,44.1856,44.1474,44.1569,30121.0
2020-01-10 14:30:00,46.27,46.28,46.19,46.2,16387.0,44.1474,44.1569,44.0711,44.0806,16387.0
2020-01-10 14:40:00,46.19,46.2,46.18,46.19,11179.0,44.0711,44.0806,44.0615,44.0711,11179.0
2020-01-10 14:50:00,46.19,46.23,46.18,46.22,14997.0,44.0711,44.1092,44.0615,44.0997,14997.0
2020-01-10 15:00:00,46.21,46.22,46.15,46.16,20351.0,44.0901,44.0997,44.0329,44.0424,20351.0
2020-01-10 15:10:00,46.15,46.18,46.14,46.16,26192.0,44.0329,44.0615,44.0234,44.0424,26192.0
2020-01-10 15:20:00,46.16,46.21,46.15,46.19,34069.0,44.0424,44.0901,44.0329,44.0711,34069.0
2020-01-10 15:30:00,46.19,46.19,46.1,46.12,19655.0,44.0711,44.0711,43.9852,44.0043,19655.0
2020-01-10 15:40:00,46.12,46.16,46.08,46.11,99119.0,44.0043,44.0424,43.9661,43.9947,99119.0
2020-01-10 15:50:00,46.11,46.16,46.11,46.15,121599.0,43.9947,44.0424,43.9947,44.0329,121599.0
2020-01-13 09:30:00,46.21,46.32,46.16,46.31,68164.0,44.0901,44.1951,44.0424,44.1856,68164.0
2020-01-13 09:40:00,46.3,46.33,46.2,46.31,55852.0,44.176,44.2046,44.0806,44.1856,55852.0
2020-01-13 09:50:00,46.32,46.37,46.3,46.37,33118.0,44.1951,44.2428,44.176,44.2428,33118.0
2020-01-13 10:00:00,46.37,46.4,46.33,46.34,40778.0,44.2428,44.2714,44.2046,44.2142,40778.0
2020-01-13 10:10:00,46.33,46.37,46.26,46.26,46396.0,44.2046,44.2428,44.1378,44.1378,46396.0
2020-01-13 10:20:00,46.27,46.31,46.25,46.3,27945.0,44.1474,44.1856,44.1283,44.176,27945.0
2020-01-13 10:30:00,46.3,46.33,46.26,46.3,30243.0,44.176,44.2046,44.1378,44.176,30243.0
2020-01-13 10:40:00,46.3,46.3,46.25,46.28,36762.0,44.176,44.176,44.1283,44.1569,36762.0
2020-01-13 10:50:00,46.27,46.34,46.26,46.32,38997.0,44.1474,44.2142,44.1378,44.1951,38997.0
2020-01-13 11:00:00,46.33,46.35,46.29,46.29,15392.0,44.2046,44.2237,44.1665,44.1665,15392.0
2020-01-13 11:10:00,46.3,46.32,46.26,46.3,24970.0,44.176,44.1951,44.1378,44.176,24970.0
2020-01-13 11:20:00,46.31,46.38,46.31,46.36,48461.0,44.1856,44.2523,44.1856,44.2333,48461.0
2020-01-13 11:30:00,46.36,46.4,46.32,46.32,22815.0,44.2333,44.2714,44.1951,44.1951,22815.0
2020-01-13 11:40:00,46.33,46.33,46.29,46.32,21992.0,44.2046,44.2046,44.1665,44.1951,21992.0
2020-01-13 11:50:00,46.32,46.35,46.3,46.34,13738.0,44.1951,44.2237,44.176,44.2142,13738.0
2020-01-13 12:00:00,46.35,46.41,46.35,46.41,56988.0,44.2237,44.281,44.2237,44.281,56988.0
2020-01-13 12:10:00,46.4,46.43,46.4,46.42,22244.0,44.2714,44.3,44.2714,44.2905,22244.0
2020-01-13 12:20:00,46.42,46.43,46.39,46.4,10917.0,44.2905,44.3,44.2619,44.2714,10917.0
2020-01-13 12:30:00,46.4,46.42,46.39,46.4,44730.0,44.2714,44.2905,44.2619,44.2714,44730.0
2020-01-13 12:40:00,46.4,46.4,46.36,46.38,17160.0,44.2714,44.2714,44.2333,44.2523,17160.0
2020-01-13 12:50:00,46.37,46.39,46.35,46.37,20579.0,44.2428,44.2619,44.2237,44.2428,20579.0
2020-01-13 13:00:00,46.37,46.38,46.34,46.36,13968.0,44.2428,44.2523,44.2142,44.2333,13968.0
2020-01-13 13:10:00,46.35,46.4,46.35,46.4,16051.0,44.2237,44.2714,44.2237,44.2714,16051.0
2020-01-13 13:20:00,46.4,46.42,46.39,46.39,7003.0,44.2714,44.2905,44.2619,44.2619,7003.0
2020-01-13 13:30:00,46.39,46.42,46.39,46.41,5389.0,44.2619,44.2905,44.2619,44.281,5389.0
2020-01-13 13:40:00,46.41,46.42,46.39,46.4,21847.0,44.281,44.2905,44.2619,44.2714,21847.0
2020-01-13 13:50:00,46.4,46.41,46.4,46.4,9622.0,44.2714,44.281,44.2714,44.2714,9622.0
2020-01-13 14:00:00,46.41,46.45,46.4,46.44,14064.0,44.281,44.3191,44.2714,44.3096,14064.0
2020-01-13 14:10:00,46.43,46.49,46.43,46.49,9365.0,44.3,44.3573,44.3,44.3573,9365.0
2020-01-13 14:20:00,46.48,46.53,46.47,46.53,20986.0,44.3478,44.3955,44.3382,44.3955,20986.0
2020-01-13 14:30:00,46.53,46.55,46.53,46.55,25291.0,44.3955,44.4145,44.3955,44.4145,25291.0
2020-01-13 14:40:00,46.54,46.54,46.51,46.53,16479.0,44.405,44.405,44.3764,44.3955,16479.0
2020-01-13 14:50:00,46.53,46.54,46.51,46.53,17122.0,44.3955,44.405,44.3764,44.3955,17122.0
2020-01-13 15:00:00,46.53,46.54,46.52,46.53,14881.0,44.3955,44.405,44.3859,44.3955,14881.0
2020-01-13 15:10:00,46.53,46.54,46.51,46.53,24281.0,44.3955,44.405,44.3764,44.3955,24281.0
2020-01-13 15:20:00,46.52,46.53,46.46,46.47,7834.0,44.3859,44.3955,44.3287,44.3382,7834.0
2020-01-13 15:30:00,46.47,46.48,46.44,46.47,69583.0,44.3382,44.3478,44.3096,44.3382,69583.0
2020-01-13 15:40:00,46.48,46.51,46.46,46.51,93571.0,44.3478,44.3764,44.3287,44.3764,93571.0
2020-01-13 15:50:00,46.51,46.54,46.5,46.53,361294.0,44.3764,44.405,44.3668,44.3955,361294.0
2020-01-14 09:30:00,46.5,46.59,46.44,46.56,58821.0,44.3668,44.4527,44.3096,44.4241,58821.0
2020-01-14 09:40:00,46.57,46.66,46.52,46.58,65024.0,44.4336,44.5195,44.3859,44.4432,65024.0
2020-01-14 09:50:00,46.59,46.64,46.53,46.55,176569.0,44.4527,44.5004,44.3955,44.4145,176569.0
2020-01-14 10:00:00,46.54,46.61,46.5,46.55,40464.0,44.405,44.4718,44.3668,44.4145,40464.0
2020-01-14 10:10:00,46.55,46.59,46.53,46.56,36835.0,44.4145,44.4527,44.3955,44.4241,36835.0
2020-01-14 10:20:00,46.56,46.61,46.56,46.61,10937.0,44.4241,44.4718,44.4241,44.4718,10937.0
2020-01-14 10:30:00,46.61,46.7,46.61,46.67,25123.0,44.4718,44.5577,44.4718,44.529,25123.0
2020-01-14 10:40:00,46.67,46.73,46.66,46.71,30273.0,44.529,44.5863,44.5195,44.5672,30273.0
2020-01-14 10:50:00,46.71,46.71,46.63,46.69,14546.0,44.5672,44.5672,44.4909,44.5481,14546.0
2020-01-14 11:00:00,46.69,46.71,46.65,46.67,10334.0,44.5481,44.5672,44.51,44.529,10334.0
2020-01-14 11:10:00,46.66,46.69,46.65,46.67,34140.0,44.5195,44.5481,44.51,44.529,34140.0
2020-01-14 11:20:00,46.67,46.7,46.66,46.66,14654.0,44.529,44.5577,44.5195,44.5195,14654.0
2020-01-14 11:30:00,46.67,46.71,46.67,46.7,9089.0,44.529,44.5672,44.529,44.5577,9089.0
2020-01-14 11:40:00,46.68,46.7,46.67,46.7,7291.0,44.5386,44.5577,44.529,44.5577,7291.0
2020-01-14 11:50:00,46.69,46.75,46.69,46.74,8490.0,44.5481,44.6054,44.5481,44.5958,8490.0
2020-01-14 12:00:00,46.74,46.75,46.69,46.7,18378.0,44.5958,44.6054,44.5481,44.5577,18378.0
2020-01-14 12:10:00,46.71,46.72,46.68,46.69,12609.0,44.5672,44.5767,44.5386,44.5481,12609.0
2020-01-14 12:20:00,46.7,46.74,46.7,46.72,6712.0,44.5577,44.5958,44.5577,44.5767,6712.0
2020-01-14 12:30:00,46.73,46.77,46.72,46.76,2995.0,44.5863,44.6245,44.5767,44.6149,2995.0
2020-01-14 12:40:00,46.77,46.83,46.77,46.83,28134.0,44.6245,44.6817,44.6245,44.6817,28134.0
2020-01-14 12:50:00,46.82,46.85,46.82,46.83,19800.0,44.6722,44.7008,44.6722,44.6817,19800.0
2020-01-14 13:00:00,46.82,46.86,46.82,46.85,5859.0,44.6722,44.7103,44.6722,44.7008,5859.0
2020-01-14 13:10:00,46.85,46.88,46.85,46.87,20080.0,44.7008,44.7294,44.7008,44.7199,20080.0
2020-01-14 13:20:00,46.87,46.87,46.83,46.85,21535.0,44.7199,44.7199,44.6817,44.7008,21535.0
2020-01-14 13:30:00,46.84,46.89,46.72,46.84,137980.0,44.6912,44.7389,44.5767,44.6912,137980.0
2020-01-14 13:40:00,46.85,46.85,46.74,46.77,43472.0,44.7008,44.7008,44.5958,44.6245,43472.0
2020-01-14 13:50:00,46.77,46.79,46.74,46.74,13200.0,44.6245,44.6435,44.5958,44.5958,13200.0
2020-01-14 14:00:00,46.73,46.74,46.63,46.64,35103.0,44.5863,44.5958,44.4909,44.5004,35103.0
2020-01-14 14:10:00,46.64,46.66,46.58,46.66,31764.0,44.5004,44.5195,44.4432,44.5195,31764.0
2020-01-14 14:20:00,46.66,46.71,46.65,46.7,15280.0,44.5195,44.5672,44.51,44.5577,15280.0
2020-01-14 14:30:00,46.7,46.72,46.68,46.72,10762.0,44.5577,44.5767,44.5386,44.5767,10762.0
2020-01-14 14:40:00,46.73,46.73,46.7,46.7,25157.0,44.5863,44.5863,44.5577,44.5577,25157.0
2020-01-14 14:50:00,46.71,46.71,46.65,46.65,28079.0,44.5672,44.5672,44.51,44.51,28079.0
2020-01-14 15:00:00,46.66,46.68,46.65,46.65,21111.0,44.5195,44.5386,44.51,44.51,21111.0
2020-01-14 15:10:00,46.65,46.66,46.62,46.64,42167.0,44.51,44.5195,44.4813,44.5004,42167.0
2020-01-14 15:20:00,46.64,46.69,46.64,46.66,83791.0,44.5004,44.5481,44.5004,44.5195,83791.0
2020-01-14 15:30:00,46.65,46.71,46.64,46.69,88074.0,44.51,44.5672,44.5004,44.5481,88074.0
2020-01-14 15:40:00,46.69,46.71,46.66,46.67,75798.0,44.5481,44.5672,44.5195,44.529,75798.0
2020-01-14 15:50:00,46.67,46.69,46.61,46.68,296925.0,44.529,44.5481,44.4718,44.5386,296925.0
2020-01-15 09:30:00,46.62,46.83,46.62,46.77,70465.0,44.4813,44.6817,44.4813,44.6245,70465.0
2020-01-15 09:40:00,46.77,46.95,46.76,46.95,74130.0,44.6245,44.7962,44.6149,44.7962,74130.0
2020-01-15 09:50:00,46.95,47.02,46.94,47.01,56670.0,44.7962,44.863,44.7867,44.8534,56670.0
2020-01-15 10:00:00,47.01,47.1,47.0,47.03,156328.0,44.8534,44.9393,44.8439,44.8725,156328.0
2020-01-15 10:10:00,47.03,47.03,46.96,46.98,38578.0,44.8725,44.8725,44.8057,44.8248,38578.0
2020-01-15 10:20:00,46.99,47.05,46.97,47.04,29636.0,44.8344,44.8916,44.8153,44.8821,29636.0
2020-01-15 10:30:00,47.04,47.09,47.03,47.05,24725.0,44.8821,44.9298,44.8725,44.8916,24725.0
2020-01-15 10:40:00,47.04,47.05,47.02,47.02,16527.0,44.8821,44.8916,44.863,44.863,16527.0
2020-01-15 10:50:00,47.02,47.1,47.02,47.1,23159.0,44.863,44.9393,44.863,44.9393,23159.0
2020-01-15 11:00:00,47.1,47.12,47.02,47.02,29699.0,44.9393,44.9584,44.863,44.863,29699.0
2020-01-15 11:10:00,47.01,47.06,46.97,47.06,13463.0,44.8534,44.9011,44.8153,44.9011,13463.0
2020-01-15 11:20:00,47.06,47.14,47.05,47.09,21356.0,44.9011,44.9775,44.8916,44.9298,21356.0
2020-01-15 11:30:00,47.09,47.17,47.08,47.15,15805.0,44.9298,45.0061,44.9202,44.987,15805.0
2020-01-15 11:40:00,47.15,47.18,47.15,47.18,47865.0,44.987,45.0156,44.987,45.0156,47865.0
2020-01-15 11:50:00,47.19,47.22,47.13,47.14,33835.0,45.0252,45.0538,44.9679,44.9775,33835.0
2020-01-15 12:00:00,47.15,47.15,47.06,47.06,31651.0,44.987,44.987,44.9011,44.9011,31651.0
2020-01-15 12:10:00,47.06,47.1,47.05,47.09,12280.0,44.9011,44.9393,44.8916,44.9298,12280.0
2020-01-15 12:20:00,47.1,47.14,47.1,47.12,11932.0,44.9393,44.9775,44.9393,44.9584,11932.0
2020-01-15 12:30:00,47.12,47.12,47.08,47.11,12905.0,44.9584,44.9584,44.9202,44.9489,12905.0
2020-01-15 12:40:00,47.11,47.13,47.1,47.1,20356.0,44.9489,44.9679,44.9393,44.9393,20356.0
2020-01-15 12:50:00,47.1,47.11,47.05,47.05,25710.0,44.9393,44.9489,44.8916,44.8916,25710.0
2020-01-15 13:00:00,47.04,47.06,47.04,47.06,5500.0,44.8821,44.9011,44.8821,44.9011,5500.0
2020-01-15 13:10:00,47.07,47.12,47.06,47.11,24958.0,44.9107,44.9584,44.9011,44.9489,24958.0
2020-01-15 13:20:00,47.12,47.14,47.11,47.13,17178.0,44.9584,44.9775,44.9489,44.9679,17178.0
2020-01-15 13:30:00,47.14,47.2,47.12,47.2,24166.0,44.9775,45.0347,44.9584,45.0347,24166.0
2020-01-15 13:40:00,47.21,47.22,47.19,47.2,22916.0,45.0443,45.0538,45.0252,45.0347,22916.0
2020-01-15 13:50:00,47.21,47.21,47.17,47.19,23102.0,45.0443,45.0443,45.0061,45.0252,23102.0
2020-01-15 14:00:00,47.18,47.22,47.17,47.22,16975.0,45.0156,45.0538,45.0061,45.0538,16975.0
2020-01-15 14:10:00,47.22,47.27,47.21,47.26,28056.0,45.0538,45.1015,45.0443,45.092,28056.0
2020-01-15 14:20:00,47.27,47.3,47.26,47.3,46164.0,45.1015,45.1301,45.092,45.1301,46164.0
2020-01-15 14:30:00,47.3,47.34,47.29,47.32,58981.0,45.1301,45.1683,45.1206,45.1492,58981.0
2020-01-15 14:40:00,47.32,47.33,47.3,47.32,28279.0,45.1492,45.1588,45.1301,45.1492,28279.0
2020-01-15 14:50:00,47.31,47.31,47.26,47.27,59540.0,45.1397,45.1397,45.092,45.1015,59540.0
2020-01-15 15:00:00,47.27,47.27,47.18,47.18,59946.0,45.1015,45.1015,45.0156,45.0156,59946.0
2020-01-15 15:10:00,47.18,47.22,47.17,47.22,57051.0,45.0156,45.0538,45.0061,45.0538,57051.0
2020-01-15 15:20:00,47.21,47.24,47.17,47.2,52591.0,45.0443,45.0729,45.0061,45.0347,52591.0
2020-01-15 15:30:00,47.2,47.2,47.14,47.17,93343.0,45.0347,45.0347,44.9775,45.0061,93343.0
2020-01-15 15:40:00,47.18,47.21,47.15,47.2,102011.0,45.0156,45.0443,44.987,45.0347,102011.0
2020-01-15 15:50:00,47.2,47.27,47.2,47.26,668346.0,45.0347,45.1015,45.0347,45.092,668346.0
2020-01-16 09:30:00,47.48,47.58,47.31,47.52,106861.0,45.3019,45.3973,45.1397,45.34,106861.0
2020-01-16 09:40:00,47.51,47.64,47.51,47.57,46521.0,45.3305,45.4545,45.3305,45.3878,46521.0
2020-01-16 09:50:00,47.57,47.59,47.48,47.49,58839.0,45.3878,45.4068,45.3019,45.3114,58839.0
2020-01-16 10:00:00,47.5,47.53,47.43,47.47,22000.0,45.321,45.3496,45.2542,45.2923,22000.0
2020-01-16 10:10:00,47.47,47.5,47.43,47.43,32140.0,45.2923,45.321,45.2542,45.2542,32140.0
2020-01-16 10:20:00,47.42,47.44,47.35,47.43,39695.0,45.2446,45.2637,45.1778,45.2542,39695.0
2020-01-16 10:30:00,47.43,47.49,47.43,47.48,25493.0,45.2542,45.3114,45.2542,45.3019,25493.0
2020-01-16 10:40:00,47.48,47.51,47.43,47.44,28866.0,45.3019,45.3305,45.2542,45.2637,28866.0
2020-01-16 10:50:00,47.45,47.46,47.4,47.4,37844.0,45.2733,45.2828,45.2255,45.2255,37844.0
2020-01-16 11:00:00,47.41,47.42,47.32,47.32,34904.0,45.2351,45.2446,45.1492,45.1492,34904.0
2020-01-16 11:10:00,47.32,47.32,47.28,47.29,37832.0,45.1492,45.1492,45.1111,45.1206,37832.0
2020-01-16 11:20:00,47.28,47.32,47.26,47.31,19604.0,45.1111,45.1492,45.092,45.1397,19604.0
2020-01-16 11:30:00,47.31,47.34,47.3,47.34,23416.0,45.1397,45.1683,45.1301,45.1683,23416.0
2020-01-16 11:40:00,47.35,47.35,47.3,47.31,21413.0,45.1778,45.1778,45.1301,45.1397,21413.0
2020-01-16 11:50:00,47.31,47.33,47.28,47.32,27068.0,45.1397,45.1588,45.1111,45.1492,27068.0
2020-01-16 12:00:00,47.33,47.37,47.33,47.36,10474.0,45.1588,45.1969,45.1588,45.1874,10474.0
2020-01-16 12:10:00,47.36,47.4,47.36,47.39,5363.0,45.1874,45.2255,45.1874,45.216,5363.0
2020-01-16 12:20:00,47.39,47.41,47.38,47.41,9735.0,45.216,45.2351,45.2065,45.2351,9735.0
2020-01-16 12:30:00,47.41,47.49,47.41,47.49,6000.0,45.2351,45.3114,45.2351,45.3114,6000.0
2020-01-16 12:40:00,47.49,47.52,47.47,47.52,11240.0,45.3114,45.34,45.2923,45.34,11240.0
2020-01-16 12:50:00,47.52,47.56,47.51,47.56,22299.0,45.34,45.3782,45.3305,45.3782,22299.0
2020-01-16 13:00:00,47.56,47.6,47.56,47.6,20506.0,45.3782,45.4164,45.3782,45.4164,20506.0
2020-01-16 13:10:00,47.6,47.6,47.55,47.55,7630.0,45.4164,45.4164,45.3687,45.3687,7630.0
2020-01-16 13:20:00,47.55,47.6,47.55,47.6,14026.0,45.3687,45.4164,45.3687,45.4164,14026.0
2020-01-16 13:30:00,47.59,47.6,47.57,47.58,11262.0,45.4068,45.4164,45.3878,45.3973,11262.0
2020-01-16 13:40:00,47.58,47.6,47.56,47.59,27521.0,45.3973,45.4164,45.3782,45.4068,27521.0
2020-01-16 13:50:00,47.58,47.59,47.57,47.59,7459.0,45.3973,45.4068,45.3878,45.4068,7459.0
2020-01-16 14:00:00,47.58,47.6,47.58,47.59,18561.0,45.3973,45.4164,45.3973,45.4068,18561.0
2020-01-16 14:10:00,47.59,47.62,47.58,47.59,10155.0,45.4068,45.4355,45.3973,45.4068,10155.0
2020-01-16 14:20:00,47.59,47.59,47.56,47.56,7804.0,45.4068,45.4068,45.3782,45.3782,7804.0
2020-01-16 14:30:00,47.56,47.56,47.49,47.5,74628.0,45.3782,45.3782,45.3114,45.321,74628.0
2020-01-16 14:40:00,47.5,47.54,47.49,47.53,17663.0,45.321,45.3591,45.3114,45.3496,17663.0
2020-01-16 14:50:00,47.54,47.55,47.51,47.52,13889.0,45.3591,45.3687,45.3305,45.34,13889.0
2020-01-16 15:00:00,47.51,47.56,47.5,47.54,16795.0,45.3305,45.3782,45.321,45.3591,16795.0
2020-01-16 15:10:00,47.55,47.56,47.52,47.53,20109.0,45.3687,45.3782,45.34,45.3496,20109.0
2020-01-16 15:20:00,47.53,47.54,47.5,47.54,40651.0,45.3496,45.3591,45.321,45.3591,40651.0
2020-01-16 15:30:00,47.54,47.58,47.53,47.57,36326.0,45.3591,45.3973,45.3496,45.3878,36326.0
2020-01-16 15:40:00,47.57,47.6,47.55,47.57,68577.0,45.3878,45.4164,45.3687,45.3878,68577.0
2020-01-16 15:50:00,47.58,47.63,47.54,47.63,141648.0,45.3973,45.445,45.3591,45.445,141648.0
2020-01-17 09:30:00,47.87,47.96,47.8,47.86,236264.0,45.674,45.7599,45.6072,45.6644,236264.0
2020-01-17 09:40:00,47.84,47.97,47.84,47.91,145860.0,45.6454,45.7694,45.6454,45.7122,145860.0
2020-01-17 09:50:00,47.92,47.96,47.84,47.85,49664.0,45.7217,45.7599,45.6454,45.6549,49664.0
2020-01-17 10:00:00,47.85,47.87,47.74,47.79,85299.0,45.6549,45.674,45.55,45.5977,85299.0
2020-01-17 10:10:00,47.8,47.82,47.73,47.79,55630.0,45.6072,45.6263,45.5404,45.5977,55630.0
2020-01-17 10:20:00,47.79,47.84,47.78,47.78,22623.0,45.5977,45.6454,45.5881,45.5881,22623.0
2020-01-17 10:30:00,47.79,47.8,47.71,47.71,17912.0,45.5977,45.6072,45.5213,45.5213,17912.0
2020-01-17 10:40:00,47.71,47.75,47.7,47.74,10581.0,45.5213,45.5595,45.5118,45.55,10581.0
2020-01-17 10:50:00,47.73,47.74,47.64,47.67,26637.0,45.5404,45.55,45.4545,45.4832,26637.0
2020-01-17 11:00:00,47.67,47.72,47.65,47.68,107914.0,45.4832,45.5309,45.4641,45.4927,107914.0
2020-01-17 11:10:00,47.68,47.74,47.64,47.73,96899.0,45.4927,45.55,45.4545,45.5404,96899.0
2020-01-17 11:20:00,47.73,47.76,47.67,47.69,59281.0,45.5404,45.569,45.4832,45.5022,59281.0
2020-01-17 11:30:00,47.69,47.73,47.68,47.72,28401.0,45.5022,45.5404,45.4927,45.5309,28401.0
2020-01-17 11:40:00,47.71,47.76,47.7,47.75,50765.0,45.5213,45.569,45.5118,45.5595,50765.0
2020-01-17 11:50:00,47.75,47.8,47.75,47.78,22051.0,45.5595,45.6072,45.5595,45.5881,22051.0
2020-01-17 12:00:00,47.78,47.78,47.75,47.77,14559.0,45.5881,45.5881,45.5595,45.5786,14559.0
2020-01-17 12:10:00,47.76,47.82,47.76,47.82,44397.0,45.569,45.6263,45.569,45.6263,44397.0
2020-01-17 12:20:00,47.81,47.81,47.77,47.77,31770.0,45.6167,45.6167,45.5786,45.5786,31770.0
2020-01-17 12:30:00,47.76,47.77,47.74,47.74,33244.0,45.569,45.5786,45.55,45.55,33244.0
2020-01-17 12:40:00,47.75,47.76,47.73,47.76,41190.0,45.5595,45.569,45.5404,45.569,41190.0
2020-01-17 12:50:00,47.75,47.77,47.75,47.76,54900.0,45.5595,45.5786,45.5595,45.569,54900.0
2020-01-17 13:00:00,47.76,47.77,47.74,47.76,8311.0,45.569,45.5786,45.55,45.569,8311.0
2020-01-17 13:10:00,47.77,47.79,47.76,47.78,17686.0,45.5786,45.5977,45.569,45.5881,17686.0
2020-01-17 13:20:00,47.78,47.78,47.72,47.73,11008.0,45.5881,45.5881,45.5309,45.5404,11008.0
2020-01-17 13:30:00,47.73,47.75,47.72,47.73,18941.0,45.5404,45.5595,45.5309,45.5404,18941.0
2020-01-17 13:40:00,47.74,47.74,47.69,47.69,19976.0,45.55,45.55,45.5022,45.5022,19976.0
2020-01-17 13:50:00,47.68,47.7,47.67,47.7,7718.0,45.4927,45.5118,45.4832,45.5118,7718.0
2020-01-17 14:00:00,47.7,47.71,47.67,47.7,16411.0,45.5118,45.5213,45.4832,45.5118,16411.0
2020-01-17 14:10:00,47.7,47.72,47.7,47.71,7000.0,45.5118,45.5309,45.5118,45.5213,7000.0
2020-01-17 14:20:00,47.72,47.72,47.67,47.68,12075.0,45.5309,45.5309,45.4832,45.4927,12075.0
2020-01-17 14:30:00,47.68,47.7,47.67,47.67,20642.0,45.4927,45.5118,45.4832,45.4832,20642.0
2020-01-17 14:40:00,47.66,47.67,47.63,47.64,7850.0,45.4736,45.4832,45.445,45.4545,7850.0
2020-01-17 14:50:00,47.64,47.67,47.62,47.67,27621.0,45.4545,45.4832,45.4355,45.4832,27621.0
2020-01-17 15:00:00,47.66,47.67,47.6,47.62,51499.0,45.4736,45.4832,45.4164,45.4355,51499.0
2020-01-17 15:10:00,47.61,47.62,47.58,47.61,76590.0,45.4259,45.4355,45.3973,45.4259,76590.0
2020-01-17 15:20:00,47.61,47.65,47.6,47.63,25760.0,45.4259,45.4641,45.4164,45.445,25760.0
2020-01-17 15:30:00,47.64,47.67,47.59,47.59,65033.0,45.4545,45.4832,45.4068,45.4068,65033.0
2020-01-17 15:40:00,47.59,47.62,47.58,47.59,90990.0,45.4068,45.4355,45.3973,45.4068,90990.0
2020-01-17 15:50:00,47.6,47.62,47.57,47.6,269870.0,45.4164,45.4355,45.3878,45.4164,269870.0
2020-01-21 09:30:00,47.5,47.71,47.46,47.62,59854.0,45.321,45.5213,45.2828,45.4355,59854.0
2020-01-21 09:40:00,47.64,47.65,47.49,47.6,215667.0,45.4545,45.4641,45.3114,45.4164,215667.0
2020-01-21 09:50:00,47.61,47.69,47.61,47.65,33438.0,45.4259,45.5022,45.4259,45.4641,33438.0
2020-01-21 10:00:00,47.65,47.7,47.62,47.65,32787.0,45.4641,45.5118,45.4355,45.4641,32787.0
2020-01-21 10:10:00,47.65,47.68,47.59,47.61,29567.0,45.4641,45.4927,45.4068,45.4259,29567.0
2020-01-21 10:20:00,47.6,47.68,47.59,47.68,33500.0,45.4164,45.4927,45.4068,45.4927,33500.0
2020-01-21 10:30:00,47.68,47.74,47.66,47.68,40697.0,45.4927,45.55,45.4736,45.4927,40697.0
2020-01-21 10:40:00,47.68,47.7,47.65,47.66,38248.0,45.4927,45.5118,45.4641,45.4736,38248.0
2020-01-21 10:50:00,47.66,47.69,47.62,47.69,34635.0,45.4736,45.5022,45.4355,45.5022,34635.0
2020-01-21 11:00:00,47.7,47.76,47.69,47.74,60932.0,45.5118,45.569,45.5022,45.55,60932.0
2020-01-21 11:10:00,47.75,47.75,47.7,47.71,18640.0,45.5595,45.5595,45.5118,45.5213,18640.0
2020-01-21 11:20:00,47.72,47.73,47.67,47.71,25521.0,45.5309,45.5404,45.4832,45.5213,25521.0
2020-01-21 11:30:00,47.72,47.74,47.7,47.73,15342.0,45.5309,45.55,45.5118,45.5404,15342.0
2020-01-21 11:40:00,47.73,47.83,47.72,47.83,33709.0,45.5404,45.6358,45.5309,45.6358,33709.0
2020-01-21 11:50:00,47.83,47.87,47.82,47.86,56205.0,45.6358,45.674,45.6263,45.6644,56205.0
2020-01-21 12:00:00,47.86,47.89,47.86,47.88,18217.0,45.6644,45.6931,45.6644,45.6835,18217.0
2020-01-21 12:10:00,47.87,47.89,47.85,47.89,21996.0,45.674,45.6931,45.6549,45.6931,21996.0
2020-01-21 12:20:00,47.89,47.91,47.89,47.9,28238.0,45.6931,45.7122,45.6931,45.7026,28238.0
2020-01-21 12:30:00,47.9,47.93,47.9,47.92,18879.0,45.7026,45.7312,45.7026,45.7217,18879.0
2020-01-21 12:40:00,47.93,47.97,47.93,47.97,12999.0,45.7312,45.7694,45.7312,45.7694,12999.0
2020-01-21 12:50:00,47.96,47.98,47.94,47.97,47020.0,45.7599,45.7789,45.7408,45.7694,47020.0
2020-01-21 13:00:00,47.97,47.98,47.94,47.96,16668.0,45.7694,45.7789,45.7408,45.7599,16668.0
2020-01-21 13:10:00,47.96,47.97,47.9,47.9,22797.0,45.7599,45.7694,45.7026,45.7026,22797.0
2020-01-21 13:20:00,47.89,47.89,47.85,47.87,63950.0,45.6931,45.6931,45.6549,45.674,63950.0
2020-01-21 13:30:00,47.87,47.88,47.83,47.86,46235.0,45.674,45.6835,45.6358,45.6644,46235.0
2020-01-21 13:40:00,47.86,47.9,47.84,47.87,22043.0,45.6644,45.7026,45.6454,45.674,22043.0
2020-01-21 13:50:00,47.86,47.88,47.81,47.85,40970.0,45.6644,45.6835,45.6167,45.6549,40970.0
2020-01-21 14:00:00,47.85,47.88,47.83,47.87,51272.0,45.6549,45.6835,45.6358,45.674,51272.0
2020-01-21 14:10:00,47.87,47.9,47.85,47.87,51821.0,45.674,45.7026,45.6549,45.674,51821.0
2020-01-21 14:20:00,47.87,47.91,47.86,47.89,40823.0,45.674,45.7122,45.6644,45.6931,40823.0
2020-01-21 14:30:00,47.87,47.9,47.86,47.88,43981.0,45.674,45.7026,45.6644,45.6835,43981.0
2020-01-21 14:40:00,47.89,47.92,47.89,47.91,31231.0,45.6931,45.7217,45.6931,45.7122,31231.0
2020-01-21 14:50:00,47.91,47.97,47.9,47.96,29651.0,45.7122,45.7694,45.7026,45.7599,29651.0
2020-01-21 15:00:00,47.96,48.0,47.96,47.98,68517.0,45.7599,45.798,45.7599,45.7789,68517.0
2020-01-21 15:10:00,47.98,48.0,47.97,47.98,47156.0,45.7789,45.798,45.7694,45.7789,47156.0
2020-01-21 15:20:00,47.98,48.01,47.96,47.99,107871.0,45.7789,45.8076,45.7599,45.7885,107871.0
2020-01-21 15:30:00,47.99,48.03,47.97,47.98,99047.0,45.7885,45.8266,45.7694,45.7789,99047.0
2020-01-21 15:40:00,47.99,48.02,47.97,47.97,97607.0,45.7885,45.8171,45.7694,45.7694,97607.0
2020-01-21 15:50:00,47.97,48.0,47.94,47.97,260079.0,45.7694,45.798,45.7408,45.7694,260079.0
2020-01-22 09:30:00,48.12,48.35,47.97,48.35,73530.0,45.9125,46.132,45.7694,46.132,73530.0
2020-01-22 09:40:00,48.35,48.36,48.31,48.34,24789.0,46.132,46.1415,46.0938,46.1224,24789.0
2020-01-22 09:50:00,48.34,48.34,48.2,48.26,59475.0,46.1224,46.1224,45.9888,46.0461,59475.0
2020-01-22 10:00:00,48.26,48.37,48.26,48.37,124521.0,46.0461,46.1511,46.0461,46.1511,124521.0
2020-01-22 10:10:00,48.36,48.39,48.28,48.32,53415.0,46.1415,46.1701,46.0652,46.1033,53415.0
2020-01-22 10:20:00,48.33,48.42,48.31,48.39,28545.0,46.1129,46.1988,46.0938,46.1701,28545.0
2020-01-22 10:30:00,48.39,48.42,48.39,48.41,34555.0,46.1701,46.1988,46.1701,46.1892,34555.0
2020-01-22 10:40:00,48.42,48.5,48.41,48.5,196353.0,46.1988,46.2751,46.1892,46.2751,196353.0
2020-01-22 10:50:00,48.51,48.53,48.36,48.36,64964.0,46.2846,46.3037,46.1415,46.1415,64964.0
2020-01-22 11:00:00,48.35,48.39,48.28,48.31,43470.0,46.132,46.1701,46.0652,46.0938,43470.0
2020-01-22 11:10:00,48.32,48.36,48.28,48.31,36498.0,46.1033,46.1415,46.0652,46.0938,36498.0
2020-01-22 11:20:00,48.32,48.36,48.29,48.32,29972.0,46.1033,46.1415,46.0747,46.1033,29972.0
2020-01-22 11:30:00,48.32,48.34,48.31,48.31,25947.0,46.1033,46.1224,46.0938,46.0938,25947.0
2020-01-22 11:40:00,48.31,48.33,48.29,48.3,12473.0,46.0938,46.1129,46.0747,46.0843,12473.0
2020-01-22 11:50:00,48.29,48.33,48.26,48.26,17369.0,46.0747,46.1129,46.0461,46.0461,17369.0
2020-01-22 12:00:00,48.27,48.32,48.26,48.31,21574.0,46.0556,46.1033,46.0461,46.0938,21574.0
2020-01-22 12:10:00,48.3,48.31,48.25,48.25,60018.0,46.0843,46.0938,46.0366,46.0366,60018.0
2020-01-22 12:20:00,48.24,48.26,48.23,48.25,43213.0,46.027,46.0461,46.0175,46.0366,43213.0
2020-01-22 12:30:00,48.25,48.27,48.23,48.23,45943.0,46.0366,46.0556,46.0175,46.0175,45943.0
2020-01-22 12:40:00,48.24,48.26,48.22,48.26,11486.0,46.027,46.0461,46.0079,46.0461,11486.0
2020-01-22 12:50:00,48.26,48.29,48.25,48.28,22786.0,46.0461,46.0747,46.0366,46.0652,22786.0
2020-01-22 13:00:00,48.29,48.3,48.27,48.28,25901.0,46.0747,46.0843,46.0556,46.0652,25901.0
2020-01-22 13:10:00,48.27,48.3,48.26,48.3,15568.0,46.0556,46.0843,46.0461,46.0843,15568.0
2020-01-22 13:20:00,48.3,48.34,48.3,48.33,18106.0,46.0843,46.1224,46.0843,46.1129,18106.0
2020-01-22 13:30:00,48.32,48.34,48.31,48.31,16436.0,46.1033,46.1224,46.0938,46.0938,16436.0
2020-01-22 13:40:00,48.31,48.35,48.3,48.33,11298.0,46.0938,46.132,46.0843,46.1129,11298.0
2020-01-22 13:50:00,48.33,48.34,48.3,48.3,25916.0,46.1129,46.1224,46.0843,46.0843,25916.0
2020-01-22 14:00:00,48.3,48.33,48.3,48.32,16754.0,46.0843,46.1129,46.0843,46.1033,16754.0
2020-01-22 14:10:00,48.33,48.35,48.32,48.33,20171.0,46.1129,46.132,46.1033,46.1129,20171.0
2020-01-22 14:20:00,48.34,48.35,48.3,48.31,12422.0,46.1224,46.132,46.0843,46.0938,12422.0
2020-01-22 14:30:00,48.31,48.32,48.29,48.31,36211.0,46.0938,46.1033,46.0747,46.0938,36211.0
2020-01-22 14:40:00,48.31,48.31,48.26,48.27,28553.0,46.0938,46.0938,46.0461,46.0556,28553.0
2020-01-22 14:50:00,48.27,48.3,48.26,48.29,34340.0,46.0556,46.0843,46.0461,46.0747,34340.0
2020-01-22 15:00:00,48.28,48.29,48.23,48.26,48051.0,46.0652,46.0747,46.0175,46.0461,48051.0
2020-01-22 15:10:00,48.25,48.25,48.16,48.2,75457.0,46.0366,46.0366,45.9507,45.9888,75457.0
2020-01-22 15:20:00,48.2,48.2,48.15,48.19,56711.0,45.9888,45.9888,45.9411,45.9793,56711.0
2020-01-22 15:30:00,48.19,48.22,48.18,48.19,51417.0,45.9793,46.0079,45.9698,45.9793,51417.0
2020-01-22 15:40:00,48.19,48.19,48.13,48.19,73513.0,45.9793,45.9793,45.9221,45.9793,73513.0
2020-01-22 15:50:00,48.19,48.23,48.16,48.18,137782.0,45.9793,46.0175,45.9507,45.9698,137782.0
2020-01-23 09:30:00,48.14,48.16,47.96,48.08,199819.0,45.9316,45.9507,45.7599,45.8744,199819.0
2020-01-23 09:40:00,48.07,48.15,48.05,48.14,246123.0,45.8648,45.9411,45.8457,45.9316,246123.0
2020-01-23 09:50:00,48.15,48.29,48.13,48.29,64917.0,45.9411,46.0747,45.9221,46.0747,64917.0
2020-01-23 10:00:00,48.3,48.38,48.28,48.36,33096.0,46.0843,46.1606,46.0652,46.1415,33096.0
2020-01-23 10:10:00,48.36,48.43,48.36,48.41,42140.0,46.1415,46.2083,46.1415,46.1892,42140.0
2020-01-23 10:20:00,48.42,48.47,48.39,48.46,29429.0,46.1988,46.2465,46.1701,46.2369,29429.0
2020-01-23 10:30:00,48.46,48.5,48.45,48.47,38549.0,46.2369,46.2751,46.2274,46.2465,38549.0
2020-01-23 10:40:00,48.46,48.49,48.4,48.41,100740.0,46.2369,46.2655,46.1797,46.1892,100740.0
2020-01-23 10:50:00,48.41,48.46,48.41,48.45,31533.0,46.1892,46.2369,46.1892,46.2274,31533.0
2020-01-23 11:00:00,48.45,48.45,48.39,48.42,94632.0,46.2274,46.2274,46.1701,46.1988,94632.0
2020-01-23 11:10:00,48.42,48.44,48.38,48.4,38431.0,46.1988,46.2178,46.1606,46.1797,38431.0
2020-01-23 11:20:00,48.4,48.44,48.36,48.38,39653.0,46.1797,46.2178,46.1415,46.1606,39653.0
2020-01-23 11:30:00,48.38,48.47,48.38,48.44,39172.0,46.1606,46.2465,46.1606,46.2178,39172.0
2020-01-23 11:40:00,48.44,48.44,48.38,48.38,32233.0,46.2178,46.2178,46.1606,46.1606,32233.0
2020-01-23 11:50:00,48.38,48.46,48.37,48.46,42063.0,46.1606,46.2369,46.1511,46.2369,42063.0
2020-01-23 12:00:00,48.45,48.46,48.41,48.46,22858.0,46.2274,46.2369,46.1892,46.2369,22858.0
2020-01-23 12:10:00,48.46,48.5,48.46,48.48,21826.0,46.2369,46.2751,46.2369,46.256,21826.0
2020-01-23 12:20:00,48.48,48.5,48.47,48.49,16289.0,46.256,46.2751,46.2465,46.2655,16289.0
2020-01-23 12:30:00,48.5,48.53,48.49,48.49,27908.0,46.2751,46.3037,46.2655,46.2655,27908.0
2020-01-23 12:40:00,48.5,48.52,48.5,48.51,4666.0,46.2751,46.2942,46.2751,46.2846,4666.0
2020-01-23 12:50:00,48.51,48.55,48.5,48.51,18136.0,46.2846,46.3228,46.2751,46.2846,18136.0
2020-01-23 13:00:00,48.5,48.55,48.48,48.52,12769.0,46.2751,46.3228,46.256,46.2942,12769.0
2020-01-23 13:10:00,48.53,48.54,48.51,48.54,21439.0,46.3037,46.3133,46.2846,46.3133,21439.0
2020-01-23 13:20:00,48.54,48.62,48.54,48.55,47617.0,46.3133,46.3896,46.3133,46.3228,47617.0
2020-01-23 13:30:00,48.55,48.56,48.52,48.52,31531.0,46.3228,46.3323,46.2942,46.2942,31531.0
2020-01-23 13:40:00,48.52,48.57,48.52,48.56,34859.0,46.2942,46.3419,46.2942,46.3323,34859.0
2020-01-23 13:50:00,48.56,48.59,48.52,48.59,36051.0,46.3323,46.361,46.2942,46.361,36051.0
2020-01-23 14:00:00,48.61,48.72,48.6,48.72,57816.0,46.38,46.485,46.3705,46.485,57816.0
2020-01-23 14:10:00,48.72,48.78,48.72,48.78,66297.0,46.485,46.5422,46.485,46.5422,66297.0
2020-01-23 14:20:00,48.78,48.83,48.77,48.82,53179.0,46.5422,46.5899,46.5327,46.5804,53179.0
2020-01-23 14:30:00,48.83,48.88,48.81,48.88,37145.0,46.5899,46.6377,46.5709,46.6377,37145.0
2020-01-23 14:40:00,48.88,48.88,48.81,48.83,46420.0,46.6377,46.6377,46.5709,46.5899,46420.0
2020-01-23 14:50:00,48.83,48.88,48.83,48.88,32487.0,46.5899,46.6377,46.5899,46.6377,32487.0
2020-01-23 15:00:00,48.88,48.88,48.77,48.8,90815.0,46.6377,46.6377,46.5327,46.5613,90815.0
2020-01-23 15:10:00,48.8,48.83,48.78,48.79,36727.0,46.5613,46.5899,46.5422,46.5518,36727.0
2020-01-23 15:20:00,48.79,48.86,48.78,48.84,53340.0,46.5518,46.6186,46.5422,46.5995,53340.0
2020-01-23 15:30:00,48.84,48.86,48.79,48.79,83167.0,46.5995,46.6186,46.5518,46.5518,83167.0
2020-01-23 15:40:00,48.79,48.79,48.71,48.75,237444.0,46.5518,46.5518,46.4755,46.5136,237444.0
2020-01-23 15:50:00,48.75,48.76,48.7,48.73,203423.0,46.5136,46.5232,46.4659,46.4945,203423.0
2020-01-24 09:30:00,48.78,48.9,48.67,48.72,80498.0,46.5422,46.6567,46.4373,46.485,80498.0
2020-01-24 09:40:00,48.72,48.77,48.69,48.75,22199.0,46.485,46.5327,46.4564,46.5136,22199.0
2020-01-24 09:50:00,48.76,48.84,48.71,48.84,475761.0,46.5232,46.5995,46.4755,46.5995,475761.0
2020-01-24 10:00:00,48.83,48.88,48.77,48.87,41957.0,46.5899,46.6377,46.5327,46.6281,41957.0
2020-01-24 10:10:00,48.87,48.91,48.78,48.78,35109.0,46.6281,46.6663,46.5422,46.5422,35109.0
2020-01-24 10:20:00,48.78,48.82,48.72,48.72,11694.0,46.5422,46.5804,46.485,46.485,11694.0
2020-01-24 10:30:00,48.72,48.72,48.67,48.72,30807.0,46.485,46.485,46.4373,46.485,30807.0
2020-01-24 10:40:00,48.71,48.71,48.63,48.63,31603.0,46.4755,46.4755,46.3991,46.3991,31603.0
2020-01-24 10:50:00,48.63,48.67,48.55,48.57,16569.0,46.3991,46.4373,46.3228,46.3419,16569.0
2020-01-24 11:00:00,48.55,48.63,48.54,48.61,25535.0,46.3228,46.3991,46.3133,46.38,25535.0
2020-01-24 11:10:00,48.61,48.64,48.48,48.54,14485.0,46.38,46.4087,46.256,46.3133,14485.0
2020-01-24 11:20:00,48.53,48.56,48.5,48.55,58570.0,46.3037,46.3323,46.2751,46.3228,58570.0
2020-01-24 11:30:00,48.55,48.56,48.47,48.53,20554.0,46.3228,46.3323,46.2465,46.3037,20554.0
2020-01-24 11:40:00,48.53,48.53,48.44,48.48,15322.0,46.3037,46.3037,46.2178,46.256,15322.0
2020-01-24 11:50:00,48.48,48.49,48.43,48.43,11835.0,46.256,46.2655,46.2083,46.2083,11835.0
2020-01-24 12:00:00,48.43,48.43,48.3,48.3,47378.0,46.2083,46.2083,46.0843,46.0843,47378.0
2020-01-24 12:10:00,48.3,48.32,48.12,48.14,58701.0,46.0843,46.1033,45.9125,45.9316,58701.0
2020-01-24 12:20:00,48.14,48.16,48.05,48.09,68739.0,45.9316,45.9507,45.8457,45.8839,68739.0
2020-01-24 12:30:00,48.1,48.17,48.08,48.17,35006.0,45.8934,45.9602,45.8744,45.9602,35006.0
2020-01-24 12:40:00,48.17,48.22,48.15,48.19,37240.0,45.9602,46.0079,45.9411,45.9793,37240.0
2020-01-24 12:50:00,48.18,48.19,48.13,48.18,22332.0,45.9698,45.9793,45.9221,45.9698,22332.0
2020-01-24 13:00:00,48.18,48.18,48.08,48.1,24052.0,45.9698,45.9698,45.8744,45.8934,24052.0
2020-01-24 13:10:00,48.09,48.11,48.03,48.03,24370.0,45.8839,45.903,45.8266,45.8266,24370.0
2020-01-24 13:20:00,48.02,48.06,47.98,47.98,23760.0,45.8171,45.8553,45.7789,45.7789,23760.0
2020-01-24 13:30:00,47.97,48.0,47.94,47.99,29800.0,45.7694,45.798,45.7408,45.7885,29800.0
2020-01-24 13:40:00,47.98,48.05,47.95,47.95,44423.0,45.7789,45.8457,45.7503,45.7503,44423.0
2020-01-24 13:50:00,47.95,47.99,47.93,47.99,47855.0,45.7503,45.7885,45.7312,45.7885,47855.0
2020-01-24 14:00:00,47.99,48.04,47.93,48.03,28472.0,45.7885,45.8362,45.7312,45.8266,28472.0
2020-01-24 14:10:00,48.02,48.02,47.92,47.92,17268.0,45.8171,45.8171,45.7217,45.7217,17268.0
2020-01-24 14:20:00,47.92,47.92,47.85,47.85,22673.0,45.7217,45.7217,45.6549,45.6549,22673.0
2020-01-24 14:30:00,47.86,47.93,47.86,47.91,36471.0,45.6644,45.7312,45.6644,45.7122,36471.0
2020-01-24 14:40:00,47.92,47.93,47.85,47.91,21612.0,45.7217,45.7312,45.6549,45.7122,21612.0
2020-01-24 14:50:00,47.92,48.08,47.92,48.07,34286.0,45.7217,45.8744,45.7217,45.8648,34286.0
2020-01-24 15:00:00,48.07,48.12,48.05,48.11,45231.0,45.8648,45.9125,45.8457,45.903,45231.0
2020-01-24 15:10:00,48.12,48.16,48.08,48.15,46794.0,45.9125,45.9507,45.8744,45.9411,46794.0
2020-01-24 15:20:00,48.15,48.16,48.09,48.1,24959.0,45.9411,45.9507,45.8839,45.8934,24959.0
2020-01-24 15:30:00,48.09,48.1,47.98,47.98,42635.0,45.8839,45.8934,45.7789,45.7789,42635.0
2020-01-24 15:40:00,47.98,48.04,47.94,48.03,36626.0,45.7789,45.8362,45.7408,45.8266,36626.0
2020-01-24 15:50:00,48.03,48.13,48.0,48.09,230789.0,45.8266,45.9221,45.798,45.8839,230789.0
2020-01-27 09:30:00,47.38,47.7,47.3,47.69,169257.0,45.2065,45.5118,45.1301,45.5022,169257.0
2020-01-27 09:40:00,47.7,48.02,47.67,47.99,54778.0,45.5118,45.8171,45.4832,45.7885,54778.0
2020-01-27 09:50:00,47.99,48.06,47.83,47.83,52358.0,45.7885,45.8553,45.6358,45.6358,52358.0
2020-01-27 10:00:00,47.82,47.83,47.65,47.75,133164.0,45.6263,45.6358,45.4641,45.5595,133164.0
2020-01-27 10:10:00,47.76,47.84,47.72,47.73,36394.0,45.569,45.6454,45.5309,45.5404,36394.0
2020-01-27 10:20:00,47.73,47.96,47.7,47.91,64603.0,45.5404,45.7599,45.5118,45.7122,64603.0
2020-01-27 10:30:00,47.92,47.94,47.78,47.85,54415.0,45.7217,45.7408,45.5881,45.6549,54415.0
2020-01-27 10:40:00,47.85,47.87,47.77,47.79,36877.0,45.6549,45.674,45.5786,45.5977,36877.0
2020-01-27 10:50:00,47.79,47.83,47.74,47.82,32445.0,45.5977,45.6358,45.55,45.6263,32445.0
2020-01-27 11:00:00,47.81,47.88,47.81,47.82,17094.0,45.6167,45.6835,45.6167,45.6263,17094.0
2020-01-27 11:10:00,47.81,47.82,47.73,47.73,39204.0,45.6167,45.6263,45.5404,45.5404,39204.0
2020-01-27 11:20:00,47.73,47.86,47.73,47.86,21725.0,45.5404,45.6644,45.5404,45.6644,21725.0
2020-01-27 11:30:00,47.86,47.98,47.82,47.96,38192.0,45.6644,45.7789,45.6263,45.7599,38192.0
2020-01-27 11:40:00,47.97,47.97,47.87,47.87,27131.0,45.7694,45.7694,45.674,45.674,27131.0
2020-01-27 11:50:00,47.88,47.93,47.87,47.91,30692.0,45.6835,45.7312,45.674,45.7122,30692.0
2020-01-27 12:00:00,47.9,47.94,47.89,47.93,13927.0,45.7026,45.7408,45.6931,45.7312,13927.0
2020-01-27 12:10:00,47.93,47.98,47.92,47.95,15004.0,45.7312,45.7789,45.7217,45.7503,15004.0
2020-01-27 12:20:00,47.95,48.01,47.92,47.92,31231.0,45.7503,45.8076,45.7217,45.7217,31231.0
2020-01-27 12:30:00,47.92,47.94,47.88,47.9,26303.0,45.7217,45.7408,45.6835,45.7026,26303.0
2020-01-27 12:40:00,47.9,47.97,47.89,47.97,23647.0,45.7026,45.7694,45.6931,45.7694,23647.0
2020-01-27 12:50:00,47.97,47.98,47.9,47.93,26802.0,45.7694,45.7789,45.7026,45.7312,26802.0
2020-01-27 13:00:00,47.93,47.98,47.92,47.94,51644.0,45.7312,45.7789,45.7217,45.7408,51644.0
2020-01-27 13:10:00,47.94,47.95,47.87,47.95,17658.0,45.7408,45.7503,45.674,45.7503,17658.0
2020-01-27 13:20:00,47.95,47.99,47.95,47.97,19536.0,45.7503,45.7885,45.7503,45.7694,19536.0
2020-01-27 13:30:00,47.97,48.03,47.96,48.01,33632.0,45.7694,45.8266,45.7599,45.8076,33632.0
2020-01-27 13:40:00,48.02,48.04,48.0,48.02,39157.0,45.8171,45.8362,45.798,45.8171,39157.0
2020-01-27 13:50:00,48.02,48.02,47.96,47.96,23053.0,45.8171,45.8171,45.7599,45.7599,23053.0
2020-01-27 14:00:00,47.96,48.02,47.9,48.01,40237.0,45.7599,45.8171,45.7026,45.8076,40237.0
2020-01-27 14:10:00,48.01,48.05,48.0,48.02,27484.0,45.8076,45.8457,45.798,45.8171,27484.0
2020-01-27 14:20:00,48.02,48.03,47.96,48.01,24469.0,45.8171,45.8266,45.7599,45.8076,24469.0
2020-01-27 14:30:00,48.01,48.02,47.94,47.96,42580.0,45.8076,45.8171,45.7408,45.7599,42580.0
2020-01-27 14:40:00,47.97,48.0,47.91,47.92,34361.0,45.7694,45.798,45.7122,45.7217,34361.0
2020-01-27 14:50:00,47.91,47.94,47.89,47.92,36295.0,45.7122,45.7408,45.6931,45.7217,36295.0
2020-01-27 15:00:00,47.92,47.94,47.89,47.9,58269.0,45.7217,45.7408,45.6931,45.7026,58269.0
2020-01-27 15:10:00,47.89,47.96,47.85,47.95,42476.0,45.6931,45.7599,45.6549,45.7503,42476.0
2020-01-27 15:20:00,47.94,47.96,47.89,47.91,36100.0,45.7408,45.7599,45.6931,45.7122,36100.0
2020-01-27 15:30:00,47.91,47.91,47.85,47.88,58061.0,45.7122,45.7122,45.6549,45.6835,58061.0
2020-01-27 15:40:00,47.89,47.89,47.81,47.82,62855.0,45.6931,45.6931,45.6167,45.6263,62855.0
2020-01-27 15:50:00,47.82,47.82,47.72,47.73,168334.0,45.6263,45.6263,45.5309,45.5404,168334.0
2020-01-28 09:30:00,48.06,48.34,47.97,48.01,75080.0,45.8553,46.1224,45.7694,45.8076,75080.0
2020-01-28 09:40:00,48.02,48.15,48.01,48.11,37351.0,45.8171,45.9411,45.8076,45.903,37351.0
2020-01-28 09:50:00,48.11,48.24,48.07,48.24,86767.0,45.903,46.027,45.8648,46.027,86767.0
2020-01-28 10:00:00,48.26,48.37,48.22,48.36,55877.0,46.0461,46.1511,46.0079,46.1415,55877.0
2020-01-28 10:10:00,48.37,48.49,48.37,48.42,76791.0,46.1511,46.2655,46.1511,46.1988,76791.0
2020-01-28 10:20:00,48.42,48.53,48.36,48.46,152019.0,46.1988,46.3037,46.1415,46.2369,152019.0
2020-01-28 10:30:00,48.45,48.5,48.42,48.46,180602.0,46.2274,46.2751,46.1988,46.2369,180602.0
2020-01-28 10:40:00,48.48,48.49,48.43,48.44,36701.0,46.256,46.2655,46.2083,46.2178,36701.0
2020-01-28 10:50:00,48.43,48.54,48.42,48.54,25273.0,46.2083,46.3133,46.1988,46.3133,25273.0
2020-01-28 11:00:00,48.56,48.57,48.48,48.49,50435.0,46.3323,46.3419,46.256,46.2655,50435.0
2020-01-28 11:10:00,48.48,48.62,48.45,48.58,38432.0,46.256,46.3896,46.2274,46.3514,38432.0
2020-01-28 11:20:00,48.59,48.63,48.56,48.6,42042.0,46.361,46.3991,46.3323,46.3705,42042.0
2020-01-28 11:30:00,48.61,48.63,48.56,48.59,34372.0,46.38,46.3991,46.3323,46.361,34372.0
2020-01-28 11:40:00,48.59,48.62,48.57,48.57,20365.0,46.361,46.3896,46.3419,46.3419,20365.0
2020-01-28 11:50:00,48.58,48.64,48.56,48.59,29384.0,46.3514,46.4087,46.3323,46.361,29384.0
2020-01-28 12:00:00,48.6,48.64,48.58,48.62,10628.0,46.3705,46.4087,46.3514,46.3896,10628.0
2020-01-28 12:10:00,48.61,48.65,48.59,48.64,11427.0,46.38,46.4182,46.361,46.4087,11427.0
2020-01-28 12:20:00,48.65,48.66,48.59,48.59,9699.0,46.4182,46.4277,46.361,46.361,9699.0
2020-01-28 12:30:00,48.59,48.65,48.57,48.64,9244.0,46.361,46.4182,46.3419,46.4087,9244.0
2020-01-28 12:40:00,48.65,48.65,48.6,48.63,8825.0,46.4182,46.4182,46.3705,46.3991,8825.0
2020-01-28 12:50:00,48.63,48.64,48.59,48.63,6715.0,46.3991,46.4087,46.361,46.3991,6715.0
2020-01-28 13:00:00,48.63,48.63,48.59,48.59,5937.0,46.3991,46.3991,46.361,46.361,5937.0
2020-01-28 13:10:00,48.61,48.65,48.61,48.64,9095.0,46.38,46.4182,46.38,46.4087,9095.0
2020-01-28 13:20:00,48.64,48.71,48.64,48.7,12960.0,46.4087,46.4755,46.4087,46.4659,12960.0
2020-01-28 13:30:00,48.7,48.7,48.66,48.68,16386.0,46.4659,46.4659,46.4277,46.4468,16386.0
2020-01-28 13:40:00,48.68,48.7,48.64,48.65,14578.0,46.4468,46.4659,46.4087,46.4182,14578.0
2020-01-28 13:50:00,48.65,48.7,48.65,48.66,19480.0,46.4182,46.4659,46.4182,46.4277,19480.0
2020-01-28 14:00:00,48.68,48.7,48.65,48.68,20090.0,46.4468,46.4659,46.4182,46.4468,20090.0
2020-01-28 14:10:00,48.69,48.83,48.68,48.82,22846.0,46.4564,46.5899,46.4468,46.5804,22846.0
2020-01-28 14:20:00,48.83,48.83,48.77,48.79,18583.0,46.5899,46.5899,46.5327,46.5518,18583.0
2020-01-28 14:30:00,48.79,48.9,48.78,48.89,19424.0,46.5518,46.6567,46.5422,46.6472,19424.0
2020-01-28 14:40:00,48.9,48.94,48.87,48.88,24610.0,46.6567,46.6949,46.6281,46.6377,24610.0
2020-01-28 14:50:00,48.88,48.89,48.84,48.85,35359.0,46.6377,46.6472,46.5995,46.609,35359.0
2020-01-28 15:00:00,48.85,48.86,48.81,48.81,34499.0,46.609,46.6186,46.5709,46.5709,34499.0
2020-01-28 15:10:00,48.81,48.82,48.77,48.79,56888.0,46.5709,46.5804,46.5327,46.5518,56888.0
2020-01-28 15:20:00,48.8,48.87,48.79,48.85,39541.0,46.5613,46.6281,46.5518,46.609,39541.0
2020-01-28 15:30:00,48.85,48.87,48.77,48.77,55291.0,46.609,46.6281,46.5327,46.5327,55291.0
2020-01-28 15:40:00,48.78,48.8,48.75,48.77,70365.0,46.5422,46.5613,46.5136,46.5327,70365.0
2020-01-28 15:50:00,48.77,48.78,48.67,48.67,230532.0,46.5327,46.5422,46.4373,46.4373,230532.0
2020-01-29 09:30:00,48.8,48.98,48.75,48.87,50494.0,46.5613,46.7331,46.5136,46.6281,50494.0
2020-01-29 09:40:00,48.89,48.9,48.71,48.71,21512.0,46.6472,46.6567,46.4755,46.4755,21512.0
2020-01-29 09:50:00,48.71,48.72,48.63,48.64,18619.0,46.4755,46.485,46.3991,46.4087,18619.0
2020-01-29 10:00:00,48.62,48.62,48.37,48.39,183705.0,46.3896,46.3896,46.1511,46.1701,183705.0
2020-01-29 10:10:00,48.39,48.44,48.35,48.35,41693.0,46.1701,46.2178,46.132,46.132,41693.0
2020-01-29 10:20:00,48.35,48.42,48.32,48.37,28027.0,46.132,46.1988,46.1033,46.1511,28027.0
2020-01-29 10:30:00,48.38,48.42,48.29,48.35,29648.0,46.1606,46.1988,46.0747,46.132,29648.0
2020-01-29 10:40:00,48.36,48.4,48.34,48.36,33817.0,46.1415,46.1797,46.1224,46.1415,33817.0
2020-01-29 10:50:00,48.37,48.45,48.37,48.44,31088.0,46.1511,46.2274,46.1511,46.2178,31088.0
2020-01-29 11:00:00,48.44,48.46,48.35,48.35,18025.0,46.2178,46.2369,46.132,46.132,18025.0
2020-01-29 11:10:00,48.35,48.42,48.32,48.41,25498.0,46.132,46.1988,46.1033,46.1892,25498.0
2020-01-29 11:20:00,48.4,48.46,48.34,48.35,16195.0,46.1797,46.2369,46.1224,46.132,16195.0
2020-01-29 11:30:00,48.34,48.37,48.3,48.35,18768.0,46.1224,46.1511,46.0843,46.132,18768.0
2020-01-29 11:40:00,48.34,48.34,48.3,48.31,27092.0,46.1224,46.1224,46.0843,46.0938,27092.0
2020-01-29 11:50:00,48.3,48.33,48.26,48.32,25135.0,46.0843,46.1129,46.0461,46.1033,25135.0
2020-01-29 12:00:00,48.31,48.33,48.27,48.3,10804.0,46.0938,46.1129,46.0556,46.0843,10804.0
2020-01-29 12:10:00,48.27,48.29,48.25,48.27,30329.0,46.0556,46.0747,46.0366,46.0556,30329.0
2020-01-29 12:20:00,48.26,48.26,48.21,48.24,12733.0,46.0461,46.0461,45.9984,46.027,12733.0
2020-01-29 12:30:00,48.24,48.24,48.18,48.18,97358.0,46.027,46.027,45.9698,45.9698,97358.0
2020-01-29 12:40:00,48.18,48.18,48.11,48.13,46909.0,45.9698,45.9698,45.903,45.9221,46909.0
2020-01-29 12:50:00,48.12,48.14,48.07,48.12,19209.0,45.9125,45.9316,45.8648,45.9125,19209.0
2020-01-29 13:00:00,48.12,48.13,48.08,48.1,9914.0,45.9125,45.9221,45.8744,45.8934,9914.0
2020-01-29 13:10:00,48.1,48.2,48.1,48.19,6233.0,45.8934,45.9888,45.8934,45.9793,6233.0
2020-01-29 13:20:00,48.2,48.21,48.15,48.2,14996.0,45.9888,45.9984,45.9411,45.9888,14996.0
2020-01-29 13:30:00,48.19,48.22,48.17,48.21,12898.0,45.9793,46.0079,45.9602,45.9984,12898.0
2020-01-29 13:40:00,48.21,48.31,48.21,48.29,20949.0,45.9984,46.0938,45.9984,46.0747,20949.0
2020-01-29 13:50:00,48.29,48.32,48.26,48.31,20653.0,46.0747,46.1033,46.0461,46.0938,20653.0
2020-01-29 14:00:00,48.3,48.36,48.27,48.34,8044.0,46.0843,46.1415,46.0556,46.1224,8044.0
2020-01-29 14:10:00,48.34,48.39,48.33,48.38,91455.0,46.1224,46.1701,46.1129,46.1606,91455.0
2020-01-29 14:20:00,48.38,48.41,48.34,48.38,23205.0,46.1606,46.1892,46.1224,46.1606,23205.0
2020-01-29 14:30:00,48.38,48.44,48.36,48.42,10313.0,46.1606,46.2178,46.1415,46.1988,10313.0
2020-01-29 14:40:00,48.42,48.42,48.31,48.35,16702.0,46.1988,46.1988,46.0938,46.132,16702.0
2020-01-29 14:50:00,48.34,48.34,48.29,48.3,9331.0,46.1224,46.1224,46.0747,46.0843,9331.0
2020-01-29 15:00:00,48.3,48.34,48.26,48.31,16703.0,46.0843,46.1224,46.0461,46.0938,16703.0
2020-01-29 15:10:00,48.32,48.32,48.23,48.25,13677.0,46.1033,46.1033,46.0175,46.0366,13677.0
2020-01-29 15:20:00,48.24,48.29,48.2,48.29,29255.0,46.027,46.0747,45.9888,46.0747,29255.0
2020-01-29 15:30:00,48.28,48.34,48.27,48.29,45828.0,46.0652,46.1224,46.0556,46.0747,45828.0
2020-01-29 15:40:00,48.28,48.28,48.22,48.24,46426.0,46.0652,46.0652,46.0079,46.027,46426.0
2020-01-29 15:50:00,48.23,48.24,48.16,48.19,147251.0,46.0175,46.027,45.9507,45.9793,147251.0
2020-01-30 09:30:00,47.92,48.32,47.68,48.24,99150.0,45.7217,46.1033,45.4927,46.027,99150.0
2020-01-30 09:40:00,48.23,48.36,48.17,48.24,58526.0,46.0175,46.1415,45.9602,46.027,58526.0
2020-01-30 09:50:00,48.25,48.29,48.22,48.25,101025.0,46.0366,46.0747,46.0079,46.0366,101025.0
2020-01-30 10:00:00,48.26,48.34,48.24,48.31,27579.0,46.0461,46.1224,46.027,46.0938,27579.0
2020-01-30 10:10:00,48.3,48.3,48.16,48.19,15167.0,46.0843,46.0843,45.9507,45.9793,15167.0
2020-01-30 10:20:00,48.19,48.22,48.15,48.16,13119.0,45.9793,46.0079,45.9411,45.9507,13119.0
2020-01-30 10:30:00,48.16,48.16,48.02,48.02,29075.0,45.9507,45.9507,45.8171,45.8171,29075.0
2020-01-30 10:40:00,48.03,48.04,47.97,47.99,19046.0,45.8266,45.8362,45.7694,45.7885,19046.0
2020-01-30 10:50:00,47.99,48.0,47.84,47.85,29213.0,45.7885,45.798,45.6454,45.6549,29213.0
2020-01-30 11:00:00,47.85,47.96,47.84,47.93,22667.0,45.6549,45.7599,45.6454,45.7312,22667.0
2020-01-30 11:10:00,47.93,48.01,47.93,48.01,13535.0,45.7312,45.8076,45.7312,45.8076,13535.0
2020-01-30 11:20:00,48.01,48.09,48.01,48.05,14026.0,45.8076,45.8839,45.8076,45.8457,14026.0
2020-01-30 11:30:00,48.05,48.09,47.99,48.07,13092.0,45.8457,45.8839,45.7885,45.8648,13092.0
2020-01-30 11:40:00,48.08,48.12,48.03,48.09,15719.0,45.8744,45.9125,45.8266,45.8839,15719.0
2020-01-30 11:50:00,48.1,48.11,48.07,48.08,17376.0,45.8934,45.903,45.8648,45.8744,17376.0
2020-01-30 12:00:00,48.06,48.1,48.05,48.05,4739.0,45.8553,45.8934,45.8457,45.8457,4739.0
2020-01-30 12:10:00,48.05,48.07,48.02,48.06,11242.0,45.8457,45.8648,45.8171,45.8553,11242.0
2020-01-30 12:20:00,48.06,48.08,48.02,48.02,9023.0,45.8553,45.8744,45.8171,45.8171,9023.0
2020-01-30 12:30:00,48.02,48.04,47.89,47.9,30029.0,45.8171,45.8362,45.6931,45.7026,30029.0
2020-01-30 12:40:00,47.89,47.91,47.87,47.88,32467.0,45.6931,45.7122,45.674,45.6835,32467.0
2020-01-30 12:50:00,47.88,47.93,47.87,47.87,10111.0,45.6835,45.7312,45.674,45.674,10111.0
2020-01-30 13:00:00,47.88,47.88,47.83,47.83,10469.0,45.6835,45.6835,45.6358,45.6358,10469.0
2020-01-30 13:10:00,47.82,47.87,47.8,47.8,12234.0,45.6263,45.674,45.6072,45.6072,12234.0
2020-01-30 13:20:00,47.79,47.87,47.78,47.86,19211.0,45.5977,45.674,45.5881,45.6644,19211.0
2020-01-30 13:30:00,47.86,47.89,47.83,47.87,19987.0,45.6644,45.6931,45.6358,45.674,19987.0
2020-01-30 13:40:00,47.86,47.88,47.83,47.85,16459.0,45.6644,45.6835,45.6358,45.6549,16459.0
2020-01-30 13:50:00,47.85,47.87,47.81,47.85,15040.0,45.6549,45.674,45.6167,45.6549,15040.0
2020-01-30 14:00:00,47.85,47.86,47.81,47.85,20664.0,45.6549,45.6644,45.6167,45.6549,20664.0
2020-01-30 14:10:00,47.85,47.9,47.84,47.9,15992.0,45.6549,45.7026,45.6454,45.7026,15992.0
2020-01-30 14:20:00,47.91,47.92,47.87,47.87,30428.0,45.7122,45.7217,45.674,45.674,30428.0
2020-01-30 14:30:00,47.87,47.88,47.83,47.85,26142.0,45.674,45.6835,45.6358,45.6549,26142.0
2020-01-30 14:40:00,47.84,48.0,47.84,47.92,80915.0,45.6454,45.798,45.6454,45.7217,80915.0
2020-01-30 14:50:00,47.93,48.01,47.87,47.95,29921.0,45.7312,45.8076,45.674,45.7503,29921.0
2020-01-30 15:00:00,47.97,48.05,47.95,47.98,31805.0,45.7694,45.8457,45.7503,45.7789,31805.0
2020-01-30 15:10:00,47.97,48.04,47.93,48.02,47011.0,45.7694,45.8362,45.7312,45.8171,47011.0
2020-01-30 15:20:00,48.02,48.08,48.02,48.04,82799.0,45.8171,45.8744,45.8171,45.8362,82799.0
2020-01-30 15:30:00,48.04,48.06,48.0,48.02,45149.0,45.8362,45.8553,45.798,45.8171,45149.0
2020-01-30 15:40:00,48.03,48.15,48.01,48.13,46652.0,45.8266,45.9411,45.8076,45.9221,46652.0
2020-01-30 15:50:00,48.13,48.17,48.11,48.15,168988.0,45.9221,45.9602,45.903,45.9411,168988.0
2020-01-31 09:30:00,48.05,48.16,48.05,48.15,38862.0,45.8457,45.9507,45.8457,45.9411,38862.0
2020-01-31 09:40:00,48.14,48.14,47.82,47.83,26370.0,45.9316,45.9316,45.6263,45.6358,26370.0
2020-01-31 09:50:00,47.85,47.88,47.78,47.87,29782.0,45.6549,45.6835,45.5881,45.674,29782.0
2020-01-31 10:00:00,47.88,47.88,47.69,47.69,40273.0,45.6835,45.6835,45.5022,45.5022,40273.0
2020-01-31 10:10:00,47.7,47.78,47.64,47.67,26617.0,45.5118,45.5881,45.4545,45.4832,26617.0
2020-01-31 10:20:00,47.67,47.78,47.67,47.67,20306.0,45.4832,45.5881,45.4832,45.4832,20306.0
2020-01-31 10:30:00,47.68,47.7,47.6,47.61,18723.0,45.4927,45.5118,45.4164,45.4259,18723.0
2020-01-31 10:40:00,47.6,47.62,47.49,47.53,39054.0,45.4164,45.4355,45.3114,45.3496,39054.0
2020-01-31 10:50:00,47.52,47.52,47.43,47.44,24052.0,45.34,45.34,45.2542,45.2637,24052.0
2020-01-31 11:00:00,47.45,47.49,47.35,47.37,47357.0,45.2733,45.3114,45.1778,45.1969,47357.0
2020-01-31 11:10:00,47.37,47.43,47.25,47.4,50951.0,45.1969,45.2542,45.0824,45.2255,50951.0
2020-01-31 11:20:00,47.4,47.42,47.31,47.33,24300.0,45.2255,45.2446,45.1397,45.1588,24300.0
2020-01-31 11:30:00,47.31,47.31,47.18,47.23,60534.0,45.1397,45.1397,45.0156,45.0633,60534.0
2020-01-31 11:40:00,47.25,47.35,47.24,47.32,24005.0,45.0824,45.1778,45.0729,45.1492,24005.0
2020-01-31 11:50:00,47.31,47.38,47.27,47.38,19538.0,45.1397,45.2065,45.1015,45.2065,19538.0
2020-01-31 12:00:00,47.38,47.41,47.32,47.33,28070.0,45.2065,45.2351,45.1492,45.1588,28070.0
2020-01-31 12:10:00,47.34,47.35,47.19,47.2,102536.0,45.1683,45.1778,45.0252,45.0347,102536.0
2020-01-31 12:20:00,47.2,47.22,47.14,47.2,79570.0,45.0347,45.0538,44.9775,45.0347,79570.0
2020-01-31 12:30:00,47.17,47.17,47.01,47.04,24364.0,45.0061,45.0061,44.8534,44.8821,24364.0
2020-01-31 12:40:00,47.02,47.1,46.99,47.06,31522.0,44.863,44.9393,44.8344,44.9011,31522.0
2020-01-31 12:50:00,47.05,47.14,47.01,47.11,60940.0,44.8916,44.9775,44.8534,44.9489,60940.0
2020-01-31 13:00:00,47.11,47.17,47.1,47.11,136906.0,44.9489,45.0061,44.9393,44.9489,136906.0
2020-01-31 13:10:00,47.12,47.13,47.07,47.11,14858.0,44.9584,44.9679,44.9107,44.9489,14858.0
2020-01-31 13:20:00,47.09,47.14,47.07,47.09,22864.0,44.9298,44.9775,44.9107,44.9298,22864.0
2020-01-31 13:30:00,47.09,47.1,47.03,47.07,19727.0,44.9298,44.9393,44.8725,44.9107,19727.0
2020-01-31 13:40:00,47.08,47.11,47.04,47.09,29594.0,44.9202,44.9489,44.8821,44.9298,29594.0
2020-01-31 13:50:00,47.08,47.13,47.04,47.12,21556.0,44.9202,44.9679,44.8821,44.9584,21556.0
2020-01-31 14:00:00,47.13,47.17,47.11,47.15,25912.0,44.9679,45.0061,44.9489,44.987,25912.0
2020-01-31 14:10:00,47.15,47.18,47.15,47.17,13479.0,44.987,45.0156,44.987,45.0061,13479.0
2020-01-31 14:20:00,47.18,47.18,47.06,47.12,46655.0,45.0156,45.0156,44.9011,44.9584,46655.0
2020-01-31 14:30:00,47.12,47.23,47.12,47.21,149898.0,44.9584,45.0633,44.9584,45.0443,149898.0
2020-01-31 14:40:00,47.2,47.21,47.11,47.14,18817.0,45.0347,45.0443,44.9489,44.9775,18817.0
2020-01-31 14:50:00,47.12,47.19,47.1,47.16,29263.0,44.9584,45.0252,44.9393,44.9966,29263.0
2020-01-31 15:00:00,47.16,47.18,47.08,47.09,44538.0,44.9966,45.0156,44.9202,44.9298,44538.0
2020-01-31 15:10:00,47.09,47.1,47.01,47.08,45179.0,44.9298,44.9393,44.8534,44.9202,45179.0
2020-01-31 15:20:00,47.08,47.1,47.0,47.01,38901.0,44.9202,44.9393,44.8439,44.8534,38901.0
2020-01-31 15:30:00,47.0,47.01,46.91,46.92,54713.0,44.8439,44.8534,44.758,44.7676,54713.0
2020-01-31 15:40:00,46.92,47.0,46.87,46.93,262590.0,44.7676,44.8439,44.7199,44.7771,262590.0
2020-01-31 15:50:00,46.93,47.0,46.91,46.97,203880.0,44.7771,44.8439,44.758,44.8153,203880.0
2020-02-03 09:30:00,47.25,47.37,47.22,47.33,37474.0,45.0824,45.1969,45.0538,45.1588,37474.0
2020-02-03 09:40:00,47.33,47.49,47.3,47.42,18794.0,45.1588,45.3114,45.1301,45.2446,18794.0
2020-02-03 09:50:00,47.42,47.43,47.33,47.37,59374.0,45.2446,45.2542,45.1588,45.1969,59374.0
2020-02-03 10:00:00,47.37,47.54,47.37,47.42,37549.0,45.1969,45.3591,45.1969,45.2446,37549.0
2020-02-03 10:10:00,47.44,47.46,47.34,47.4,21648.0,45.2637,45.2828,45.1683,45.2255,21648.0
2020-02-03 10:20:00,47.4,47.54,47.39,47.52,127762.0,45.2255,45.3591,45.216,45.34,127762.0
2020-02-03 10:30:00,47.51,47.56,47.5,47.55,25122.0,45.3305,45.3782,45.321,45.3687,25122.0
2020-02-03 10:40:00,47.55,47.55,47.4,47.4,39375.0,45.3687,45.3687,45.2255,45.2255,39375.0
2020-02-03 10:50:00,47.42,47.45,47.39,47.44,24304.0,45.2446,45.2733,45.216,45.2637,24304.0
2020-02-03 11:00:00,47.44,47.53,47.42,47.52,15469.0,45.2637,45.3496,45.2446,45.34,15469.0
2020-02-03 11:10:00,47.52,47.55,47.48,47.55,53694.0,45.34,45.3687,45.3019,45.3687,53694.0
2020-02-03 11:20:00,47.56,47.59,47.51,47.52,26930.0,45.3782,45.4068,45.3305,45.34,26930.0
2020-02-03 11:30:00,47.52,47.54,47.49,47.5,48316.0,45.34,45.3591,45.3114,45.321,48316.0
2020-02-03 11:40:00,47.5,47.5,47.37,47.38,35581.0,45.321,45.321,45.1969,45.2065,35581.0
2020-02-03 11:50:00,47.38,47.42,47.36,47.41,17062.0,45.2065,45.2446,45.1874,45.2351,17062.0
2020-02-03 12:00:00,47.4,47.42,47.36,47.38,12277.0,45.2255,45.2446,45.1874,45.2065,12277.0
2020-02-03 12:10:00,47.38,47.46,47.35,47.45,14065.0,45.2065,45.2828,45.1778,45.2733,14065.0
2020-02-03 12:20:00,47.44,47.51,47.42,47.5,23237.0,45.2637,45.3305,45.2446,45.321,23237.0
2020-02-03 12:30:00,47.49,47.5,47.43,47.47,44017.0,45.3114,45.321,45.2542,45.2923,44017.0
2020-02-03 12:40:00,47.48,47.51,47.45,47.51,12947.0,45.3019,45.3305,45.2733,45.3305,12947.0
2020-02-03 12:50:00,47.51,47.54,47.49,47.54,45922.0,45.3305,45.3591,45.3114,45.3591,45922.0
2020-02-03 13:00:00,47.54,47.56,47.52,47.54,30825.0,45.3591,45.3782,45.34,45.3591,30825.0
2020-02-03 13:10:00,47.55,47.55,47.45,47.5,14253.0,45.3687,45.3687,45.2733,45.321,14253.0
2020-02-03 13:20:00,47.49,47.53,47.46,47.46,11377.0,45.3114,45.3496,45.2828,45.2828,11377.0
2020-02-03 13:30:00,47.47,47.51,47.43,47.51,15980.0,45.2923,45.3305,45.2542,45.3305,15980.0
2020-02-03 13:40:00,47.51,47.52,47.48,47.52,13117.0,45.3305,45.34,45.3019,45.34,13117.0
2020-02-03 13:50:00,47.51,47.52,47.47,47.51,14020.0,45.3305,45.34,45.2923,45.3305,14020.0
2020-02-03 14:00:00,47.51,47.51,47.45,47.47,16229.0,45.3305,45.3305,45.2733,45.2923,16229.0
2020-02-03 14:10:00,47.46,47.47,47.43,47.47,8605.0,45.2828,45.2923,45.2542,45.2923,8605.0
2020-02-03 14:20:00,47.47,47.51,47.47,47.49,18371.0,45.2923,45.3305,45.2923,45.3114,18371.0
2020-02-03 14:30:00,47.48,47.51,47.42,47.44,16684.0,45.3019,45.3305,45.2446,45.2637,16684.0
2020-02-03 14:40:00,47.44,47.51,47.41,47.51,14881.0,45.2637,45.3305,45.2351,45.3305,14881.0
2020-02-03 14:50:00,47.5,47.52,47.48,47.49,29648.0,45.321,45.34,45.3019,45.3114,29648.0
2020-02-03 15:00:00,47.48,47.5,47.45,47.46,23926.0,45.3019,45.321,45.2733,45.2828,23926.0
2020-02-03 15:10:00,47.46,47.47,47.43,47.46,17412.0,45.2828,45.2923,45.2542,45.2828,17412.0
2020-02-03 15:20:00,47.45,47.5,47.45,47.5,48337.0,45.2733,45.321,45.2733,45.321,48337.0
2020-02-03 15:30:00,47.49,47.5,47.46,47.48,52966.0,45.3114,45.321,45.2828,45.3019,52966.0
2020-02-03 15:40:00,47.47,47.48,47.36,47.36,41837.0,45.2923,45.3019,45.1874,45.1874,41837.0
2020-02-03 15:50:00,47.36,47.36,47.28,47.28,200595.0,45.1874,45.1874,45.1111,45.1111,200595.0
2020-02-04 09:30:00,47.87,47.96,47.69,47.7,111912.0,45.674,45.7599,45.5022,45.5118,111912.0
2020-02-04 09:40:00,47.7,47.95,47.7,47.85,70588.0,45.5118,45.7503,45.5118,45.6549,70588.0
2020-02-04 09:50:00,47.84,47.88,47.79,47.79,37982.0,45.6454,45.6835,45.5977,45.5977,37982.0
2020-02-04 10:00:00,47.8,47.85,47.73,47.78,25598.0,45.6072,45.6549,45.5404,45.5881,25598.0
2020-02-04 10:10:00,47.79,47.82,47.59,47.72,33593.0,45.5977,45.6263,45.4068,45.5309,33593.0
2020-02-04 10:20:00,47.73,47.77,47.68,47.76,20626.0,45.5404,45.5786,45.4927,45.569,20626.0
2020-02-04 10:30:00,47.78,47.78,47.68,47.69,17406.0,45.5881,45.5881,45.4927,45.5022,17406.0
2020-02-04 10:40:00,47.7,47.77,47.7,47.72,20223.0,45.5118,45.5786,45.5118,45.5309,20223.0
2020-02-04 10:50:00,47.72,47.72,47.6,47.6,13437.0,45.5309,45.5309,45.4164,45.4164,13437.0
2020-02-04 11:00:00,47.59,47.61,47.46,47.48,28802.0,45.4068,45.4259,45.2828,45.3019,28802.0
2020-02-04 11:10:00,47.48,47.48,47.41,47.46,36051.0,45.3019,45.3019,45.2351,45.2828,36051.0
2020-02-04 11:20:00,47.47,47.6,47.47,47.58,21118.0,45.2923,45.4164,45.2923,45.3973,21118.0
2020-02-04 11:30:00,47.59,47.62,47.57,47.59,37476.0,45.4068,45.4355,45.3878,45.4068,37476.0
2020-02-04 11:40:00,47.59,47.59,47.51,47.55,24112.0,45.4068,45.4068,45.3305,45.3687,24112.0
2020-02-04 11:50:00,47.54,47.54,47.44,47.46,9212.0,45.3591,45.3591,45.2637,45.2828,9212.0
2020-02-04 12:00:00,47.47,47.51,47.46,47.5,11273.0,45.2923,45.3305,45.2828,45.321,11273.0
2020-02-04 12:10:00,47.52,47.55,47.51,47.55,18933.0,45.34,45.3687,45.3305,45.3687,18933.0
2020-02-04 12:20:00,47.56,47.64,47.55,47.64,9789.0,45.3782,45.4545,45.3687,45.4545,9789.0
2020-02-04 12:30:00,47.65,47.67,47.62,47.66,15705.0,45.4641,45.4832,45.4355,45.4736,15705.0
2020-02-04 12:40:00,47.66,47.73,47.65,47.7,9397.0,45.4736,45.5404,45.4641,45.5118,9397.0
2020-02-04 12:50:00,47.7,47.73,47.67,47.73,6990.0,45.5118,45.5404,45.4832,45.5404,6990.0
2020-02-04 13:00:00,47.74,47.78,47.73,47.75,23590.0,45.55,45.5881,45.5404,45.5595,23590.0
2020-02-04 13:10:00,47.75,47.76,47.65,47.68,8798.0,45.5595,45.569,45.4641,45.4927,8798.0
2020-02-04 13:20:00,47.68,47.68,47.63,47.64,12425.0,45.4927,45.4927,45.445,45.4545,12425.0
2020-02-04 13:30:00,47.63,47.65,47.59,47.6,6123.0,45.445,45.4641,45.4068,45.4164,6123.0
2020-02-04 13:40:00,47.61,47.64,47.6,47.61,8823.0,45.4259,45.4545,45.4164,45.4259,8823.0
2020-02-04 13:50:00,47.6,47.68,47.59,47.68,42668.0,45.4164,45.4927,45.4068,45.4927,42668.0
2020-02-04 14:00:00,47.68,47.73,47.68,47.72,17080.0,45.4927,45.5404,45.4927,45.5309,17080.0
2020-02-04 14:10:00,47.72,47.72,47.69,47.7,11883.0,45.5309,45.5309,45.5022,45.5118,11883.0
2020-02-04 14:20:00,47.71,47.74,47.68,47.69,16225.0,45.5213,45.55,45.4927,45.5022,16225.0
2020-02-04 14:30:00,47.68,47.71,47.66,47.68,10814.0,45.4927,45.5213,45.4736,45.4927,10814.0
2020-02-04 14:40:00,47.68,47.69,47.67,47.69,12297.0,45.4927,45.5022,45.4832,45.5022,12297.0
2020-02-04 14:50:00,47.68,47.73,47.65,47.68,27693.0,45.4927,45.5404,45.4641,45.4927,27693.0
2020-02-04 15:00:00,47.68,47.72,47.66,47.7,22122.0,45.4927,45.5309,45.4736,45.5118,22122.0
2020-02-04 15:10:00,47.69,47.7,47.67,47.69,14853.0,45.5022,45.5118,45.4832,45.5022,14853.0
2020-02-04 15:20:00,47.68,47.71,47.66,47.68,48008.0,45.4927,45.5213,45.4736,45.4927,48008.0
2020-02-04 15:30:00,47.68,47.7,47.64,47.65,35463.0,45.4927,45.5118,45.4545,45.4641,35463.0
2020-02-04 15:40:00,47.64,47.65,47.6,47.61,39118.0,45.4545,45.4641,45.4164,45.4259,39118.0
2020-02-04 15:50:00,47.61,47.61,47.49,47.5,133865.0,45.4259,45.4259,45.3114,45.321,133865.0
2020-02-05 09:30:00,47.88,47.94,47.82,47.87,38277.0,45.6835,45.7408,45.6263,45.674,38277.0
2020-02-05 09:40:00,47.87,47.9,47.78,47.87,26390.0,45.674,45.7026,45.5881,45.674,26390.0
2020-02-05 09:50:00,47.86,47.89,47.75,47.84,16592.0,45.6644,45.6931,45.5595,45.6454,16592.0
2020-02-05 10:00:00,47.85,47.89,47.83,47.84,14023.0,45.6549,45.6931,45.6358,45.6454,14023.0
2020-02-05 10:10:00,47.84,47.89,47.8,47.82,11485.0,45.6454,45.6931,45.6072,45.6263,11485.0
2020-02-05 10:20:00,47.84,47.93,47.76,47.78,11296.0,45.6454,45.7312,45.569,45.5881,11296.0
2020-02-05 10:30:00,47.79,47.83,47.75,47.79,13300.0,45.5977,45.6358,45.5595,45.5977,13300.0
2020-02-05 10:40:00,47.78,47.9,47.77,47.88,17001.0,45.5881,45.7026,45.5786,45.6835,17001.0
2020-02-05 10:50:00,47.87,47.97,47.86,47.95,31120.0,45.674,45.7694,45.6644,45.7503,31120.0
2020-02-05 11:00:00,47.94,48.03,47.94,48.03,17960.0,45.7408,45.8266,45.7408,45.8266,17960.0
2020-02-05 11:10:00,48.03,48.1,48.0,48.1,13007.0,45.8266,45.8934,45.798,45.8934,13007.0
2020-02-05 11:20:00,48.09,48.19,48.09,48.15,34064.0,45.8839,45.9793,45.8839,45.9411,34064.0
2020-02-05 11:30:00,48.14,48.19,48.1,48.18,23753.0,45.9316,45.9793,45.8934,45.9698,23753.0
2020-02-05 11:40:00,48.16,48.19,48.13,48.19,9476.0,45.9507,45.9793,45.9221,45.9793,9476.0
2020-02-05 11:50:00,48.19,48.25,48.18,48.23,21334.0,45.9793,46.0366,45.9698,46.0175,21334.0
2020-02-05 12:00:00,48.23,48.33,48.21,48.33,27877.0,46.0175,46.1129,45.9984,46.1129,27877.0
2020-02-05 12:10:00,48.32,48.37,48.31,48.36,12569.0,46.1033,46.1511,46.0938,46.1415,12569.0
2020-02-05 12:20:00,48.36,48.42,48.33,48.33,14828.0,46.1415,46.1988,46.1129,46.1129,14828.0
2020-02-05 12:30:00,48.34,48.43,48.33,48.41,17281.0,46.1224,46.2083,46.1129,46.1892,17281.0
2020-02-05 12:40:00,48.4,48.42,48.37,48.41,29577.0,46.1797,46.1988,46.1511,46.1892,29577.0
2020-02-05 12:50:00,48.41,48.42,48.38,48.39,11516.0,46.1892,46.1988,46.1606,46.1701,11516.0
2020-02-05 13:00:00,48.38,48.41,48.38,48.4,25474.0,46.1606,46.1892,46.1606,46.1797,25474.0
2020-02-05 13:10:00,48.38,48.46,48.38,48.43,10291.0,46.1606,46.2369,46.1606,46.2083,10291.0
2020-02-05 13:20:00,48.41,48.45,48.41,48.44,6480.0,46.1892,46.2274,46.1892,46.2178,6480.0
2020-02-05 13:30:00,48.43,48.45,48.4,48.41,6973.0,46.2083,46.2274,46.1797,46.1892,6973.0
2020-02-05 13:40:00,48.41,48.44,48.4,48.4,10393.0,46.1892,46.2178,46.1797,46.1797,10393.0
2020-02-05 13:50:00,48.4,48.42,48.35,48.36,13871.0,46.1797,46.1988,46.132,46.1415,13871.0
2020-02-05 14:00:00,48.34,48.34,48.29,48.31,14639.0,46.1224,46.1224,46.0747,46.0938,14639.0
2020-02-05 14:10:00,48.29,48.29,48.26,48.28,8678.0,46.0747,46.0747,46.0461,46.0652,8678.0
2020-02-05 14:20:00,48.28,48.35,48.28,48.32,11922.0,46.0652,46.132,46.0652,46.1033,11922.0
2020-02-05 14:30:00,48.31,48.35,48.3,48.34,17045.0,46.0938,46.132,46.0843,46.1224,17045.0
2020-02-05 14:40:00,48.33,48.35,48.32,48.32,9344.0,46.1129,46.132,46.1033,46.1033,9344.0
2020-02-05 14:50:00,48.33,48.37,48.33,48.33,27341.0,46.1129,46.1511,46.1129,46.1129,27341.0
2020-02-05 15:00:00,48.34,48.42,48.33,48.39,57195.0,46.1224,46.1988,46.1129,46.1701,57195.0
2020-02-05 15:10:00,48.38,48.39,48.35,48.38,35922.0,46.1606,46.1701,46.132,46.1606,35922.0
2020-02-05 15:20:00,48.38,48.46,48.38,48.44,63086.0,46.1606,46.2369,46.1606,46.2178,63086.0
2020-02-05 15:30:00,48.44,48.45,48.39,48.4,57741.0,46.2178,46.2274,46.1701,46.1797,57741.0
2020-02-05 15:40:00,48.4,48.47,48.39,48.41,58023.0,46.1797,46.2465,46.1701,46.1892,58023.0
2020-02-05 15:50:00,48.41,48.44,48.35,48.44,150585.0,46.1892,46.2178,46.132,46.2178,150585.0
2020-02-06 09:30:00,48.61,48.71,48.56,48.63,67002.0,46.38,46.4755,46.3323,46.3991,67002.0
2020-02-06 09:40:00,48.63,48.63,48.4,48.43,54062.0,46.3991,46.3991,46.1797,46.2083,54062.0
2020-02-06 09:50:00,48.42,48.53,48.37,48.52,36743.0,46.1988,46.3037,46.1511,46.2942,36743.0
2020-02-06 10:00:00,48.53,48.53,48.48,48.5,14943.0,46.3037,46.3037,46.256,46.2751,14943.0
2020-02-06 10:10:00,48.5,48.52,48.31,48.31,71730.0,46.2751,46.2942,46.0938,46.0938,71730.0
2020-02-06 10:20:00,48.31,48.31,48.21,48.28,102225.0,46.0938,46.0938,45.9984,46.0652,102225.0
2020-02-06 10:30:00,48.27,48.37,48.26,48.31,48247.0,46.0556,46.1511,46.0461,46.0938,48247.0
2020-02-06 10:40:00,48.32,48.36,48.27,48.27,17041.0,46.1033,46.1415,46.0556,46.0556,17041.0
2020-02-06 10:50:00,48.26,48.28,48.18,48.21,16559.0,46.0461,46.0652,45.9698,45.9984,16559.0
2020-02-06 11:00:00,48.21,48.21,48.1,48.17,27186.0,45.9984,45.9984,45.8934,45.9602,27186.0
2020-02-06 11:10:00,48.18,48.22,48.18,48.19,26721.0,45.9698,46.0079,45.9698,45.9793,26721.0
2020-02-06 11:20:00,48.19,48.26,48.19,48.26,8988.0,45.9793,46.0461,45.9793,46.0461,8988.0
2020-02-06 11:30:00,48.24,48.29,48.22,48.29,16698.0,46.027,46.0747,46.0079,46.0747,16698.0
2020-02-06 11:40:00,48.29,48.33,48.27,48.27,13880.0,46.0747,46.1129,46.0556,46.0556,13880.0
2020-02-06 11:50:00,48.28,48.29,48.26,48.26,9344.0,46.0652,46.0747,46.0461,46.0461,9344.0
2020-02-06 12:00:00,48.25,48.35,48.25,48.34,16204.0,46.0366,46.132,46.0366,46.1224,16204.0
2020-02-06 12:10:00,48.34,48.37,48.31,48.35,12161.0,46.1224,46.1511,46.0938,46.132,12161.0
2020-02-06 12:20:00,48.36,48.4,48.35,48.39,10740.0,46.1415,46.1797,46.132,46.1701,10740.0
2020-02-06 12:30:00,48.4,48.43,48.39,48.4,5949.0,46.1797,46.2083,46.1701,46.1797,5949.0
2020-02-06 12:40:00,48.41,48.42,48.36,48.38,7625.0,46.1892,46.1988,46.1415,46.1606,7625.0
2020-02-06 12:50:00,48.39,48.39,48.36,48.36,5029.0,46.1701,46.1701,46.1415,46.1415,5029.0
2020-02-06 13:00:00,48.38,48.4,48.35,48.38,20852.0,46.1606,46.1797,46.132,46.1606,20852.0
2020-02-06 13:10:00,48.37,48.38,48.32,48.33,10615.0,46.1511,46.1606,46.1033,46.1129,10615.0
2020-02-06 13:20:00,48.33,48.34,48.31,48.34,4778.0,46.1129,46.1224,46.0938,46.1224,4778.0
2020-02-06 13:30:00,48.33,48.34,48.3,48.32,5096.0,46.1129,46.1224,46.0843,46.1033,5096.0
2020-02-06 13:40:00,48.31,48.36,48.29,48.35,5500.0,46.0938,46.1415,46.0747,46.132,5500.0
2020-02-06 13:50:00,48.35,48.37,48.33,48.35,7600.0,46.132,46.1511,46.1129,46.132,7600.0
2020-02-06 14:00:00,48.35,48.36,48.3,48.34,6435.0,46.132,46.1415,46.0843,46.1224,6435.0
2020-02-06 14:10:00,48.34,48.36,48.29,48.29,11513.0,46.1224,46.1415,46.0747,46.0747,11513.0
2020-02-06 14:20:00,48.29,48.31,48.25,48.31,11627.0,46.0747,46.0938,46.0366,46.0938,11627.0
2020-02-06 14:30:00,48.31,48.32,48.27,48.3,11358.0,46.0938,46.1033,46.0556,46.0843,11358.0
2020-02-06 14:40:00,48.3,48.33,48.29,48.33,12931.0,46.0843,46.1129,46.0747,46.1129,12931.0
2020-02-06 14:50:00,48.34,48.34,48.28,48.28,6403.0,46.1224,46.1224,46.0652,46.0652,6403.0
2020-02-06 15:00:00,48.27,48.29,48.25,48.29,13796.0,46.0556,46.0747,46.0366,46.0747,13796.0
2020-02-06 15:10:00,48.28,48.29,48.25,48.28,19288.0,46.0652,46.0747,46.0366,46.0652,19288.0
2020-02-06 15:20:00,48.28,48.29,48.25,48.27,43665.0,46.0652,46.0747,46.0366,46.0556,43665.0
2020-02-06 15:30:00,48.27,48.32,48.27,48.29,43507.0,46.0556,46.1033,46.0556,46.0747,43507.0
2020-02-06 15:40:00,48.28,48.32,48.26,48.26,66271.0,46.0652,46.1033,46.0461,46.0461,66271.0
2020-02-06 15:50:00,48.26,48.26,48.2,48.22,112322.0,46.0461,46.0461,45.9888,46.0079,112322.0
2020-02-07 09:30:00,48.1,48.26,48.04,48.17,22831.0,45.8934,46.0461,45.8362,45.9602,22831.0
2020-02-07 09:40:00,48.12,48.12,47.97,48.04,9696.0,45.9125,45.9125,45.7694,45.8362,9696.0
2020-02-07 09:50:00,48.05,48.1,47.97,47.97,12138.0,45.8457,45.8934,45.7694,45.7694,12138.0
2020-02-07 10:00:00,47.96,48.06,47.95,48.0,9931.0,45.7599,45.8553,45.7503,45.798,9931.0
2020-02-07 10:10:00,48.0,48.11,48.0,48.1,18983.0,45.798,45.903,45.798,45.8934,18983.0
2020-02-07 10:20:00,48.1,48.2,48.1,48.2,10137.0,45.8934,45.9888,45.8934,45.9888,10137.0
2020-02-07 10:30:00,48.2,48.21,48.03,48.05,23035.0,45.9888,45.9984,45.8266,45.8457,23035.0
2020-02-07 10:40:00,48.06,48.06,47.98,48.04,13180.0,45.8553,45.8553,45.7789,45.8362,13180.0
2020-02-07 10:50:00,48.02,48.11,48.02,48.06,470396.0,45.8171,45.903,45.8171,45.8553,470396.0
2020-02-07 11:00:00,48.04,48.09,48.0,48.01,15969.0,45.8362,45.8839,45.798,45.8076,15969.0
2020-02-07 11:10:00,48.01,48.04,47.95,48.04,233677.0,45.8076,45.8362,45.7503,45.8362,233677.0
2020-02-07 11:20:00,48.04,48.13,48.04,48.09,35156.0,45.8362,45.9221,45.8362,45.8839,35156.0
2020-02-07 11:30:00,48.1,48.17,48.09,48.09,20708.0,45.8934,45.9602,45.8839,45.8839,20708.0
2020-02-07 11:40:00,48.09,48.11,48.01,48.02,8471.0,45.8839,45.903,45.8076,45.8171,8471.0
2020-02-07 11:50:00,48.04,48.07,48.03,48.06,3220.0,45.8362,45.8648,45.8266,45.8553,3220.0
2020-02-07 12:00:00,48.05,48.09,48.05,48.07,4854.0,45.8457,45.8839,45.8457,45.8648,4854.0
2020-02-07 12:10:00,48.05,48.11,48.05,48.11,12747.0,45.8457,45.903,45.8457,45.903,12747.0
2020-02-07 12:20:00,48.09,48.14,48.08,48.1,205669.0,45.8839,45.9316,45.8744,45.8934,205669.0
2020-02-07 12:30:00,48.1,48.11,48.05,48.07,10567.0,45.8934,45.903,45.8457,45.8648,10567.0
2020-02-07 12:40:00,48.06,48.06,48.02,48.03,4517.0,45.8553,45.8553,45.8171,45.8266,4517.0
2020-02-07 12:50:00,48.02,48.05,48.01,48.05,33297.0,45.8171,45.8457,45.8076,45.8457,33297.0
2020-02-07 13:00:00,48.04,48.04,48.02,48.03,6391.0,45.8362,45.8362,45.8171,45.8266,6391.0
2020-02-07 13:10:00,48.03,48.05,48.02,48.03,6449.0,45.8266,45.8457,45.8171,45.8266,6449.0
2020-02-07 13:20:00,48.04,48.04,48.01,48.03,8553.0,45.8362,45.8362,45.8076,45.8266,8553.0
2020-02-07 13:30:00,48.05,48.06,47.99,47.99,38157.0,45.8457,45.8553,45.7885,45.7885,38157.0
2020-02-07 13:40:00,48.0,48.02,47.94,47.95,13075.0,45.798,45.8171,45.7408,45.7503,13075.0
2020-02-07 13:50:00,47.94,47.97,47.92,47.94,58964.0,45.7408,45.7694,45.7217,45.7408,58964.0
2020-02-07 14:00:00,47.94,47.94,47.89,47.92,18913.0,45.7408,45.7408,45.6931,45.7217,18913.0
2020-02-07 14:10:00,47.92,47.95,47.89,47.93,20623.0,45.7217,45.7503,45.6931,45.7312,20623.0
2020-02-07 14:20:00,47.93,47.96,47.91,47.96,40086.0,45.7312,45.7599,45.7122,45.7599,40086.0
2020-02-07 14:30:00,47.96,47.98,47.94,47.94,15570.0,45.7599,45.7789,45.7408,45.7408,15570.0
2020-02-07 14:40:00,47.93,47.96,47.92,47.95,18343.0,45.7312,45.7599,45.7217,45.7503,18343.0
2020-02-07 14:50:00,47.95,47.98,47.92,47.98,20727.0,45.7503,45.7789,45.7217,45.7789,20727.0
2020-02-07 15:00:00,47.99,48.02,47.97,48.0,49893.0,45.7885,45.8171,45.7694,45.798,49893.0
2020-02-07 15:10:00,48.0,48.0,47.96,47.98,10837.0,45.798,45.798,45.7599,45.7789,10837.0
2020-02-07 15:20:00,47.97,47.97,47.92,47.93,19360.0,45.7694,45.7694,45.7217,45.7312,19360.0
2020-02-07 15:30:00,47.93,47.95,47.91,47.92,20857.0,45.7312,45.7503,45.7122,45.7217,20857.0
2020-02-07 15:40:00,47.91,47.98,47.91,47.97,35296.0,45.7122,45.7789,45.7122,45.7694,35296.0
2020-02-07 15:50:00,47.97,47.98,47.87,47.93,81918.0,45.7694,45.7789,45.674,45.7312,81918.0
2020-02-10 09:30:00,47.89,48.07,47.8,48.07,24403.0,45.6931,45.8648,45.6072,45.8648,24403.0
2020-02-10 09:40:00,48.06,48.14,48.05,48.07,26162.0,45.8553,45.9316,45.8457,45.8648,26162.0
2020-02-10 09:50:00,48.08,48.2,48.05,48.2,15008.0,45.8744,45.9888,45.8457,45.9888,15008.0
2020-02-10 10:00:00,48.21,48.21,48.14,48.16,16272.0,45.9984,45.9984,45.9316,45.9507,16272.0
2020-02-10 10:10:00,48.16,48.16,48.09,48.12,17861.0,45.9507,45.9507,45.8839,45.9125,17861.0
2020-02-10 10:20:00,48.11,48.17,48.09,48.14,23516.0,45.903,45.9602,45.8839,45.9316,23516.0
2020-02-10 10:30:00,48.15,48.18,48.13,48.18,7967.0,45.9411,45.9698,45.9221,45.9698,7967.0
2020-02-10 10:40:00,48.18,48.21,48.15,48.21,3350.0,45.9698,45.9984,45.9411,45.9984,3350.0
2020-02-10 10:50:00,48.2,48.2,48.15,48.18,2214.0,45.9888,45.9888,45.9411,45.9698,2214.0
2020-02-10 11:00:00,48.2,48.24,48.18,48.22,6360.0,45.9888,46.027,45.9698,46.0079,6360.0
2020-02-10 11:10:00,48.22,48.22,48.17,48.19,4056.0,46.0079,46.0079,45.9602,45.9793,4056.0
2020-02-10 11:20:00,48.2,48.22,48.18,48.2,4311.0,45.9888,46.0079,45.9698,45.9888,4311.0
2020-02-10 11:30:00,48.21,48.21,48.18,48.21,2896.0,45.9984,45.9984,45.9698,45.9984,2896.0
2020-02-10 11:40:00,48.2,48.2,48.18,48.18,2213.0,45.9888,45.9888,45.9698,45.9698,2213.0
2020-02-10 11:50:00,48.17,48.18,48.16,48.18,2966.0,45.9602,45.9698,45.9507,45.9698,2966.0
2020-02-10 12:00:00,48.17,48.18,48.16,48.18,900.0,45.9602,45.9698,45.9507,45.9698,900.0
2020-02-10 12:10:00,48.17,48.18,48.15,48.15,1435.0,45.9602,45.9698,45.9411,45.9411,1435.0
2020-02-10 12:20:00,48.16,48.17,48.16,48.17,1080.0,45.9507,45.9602,45.9507,45.9602,1080.0
2020-02-10 12:30:00,48.16,48.16,48.09,48.12,6400.0,45.9507,45.9507,45.8839,45.9125,6400.0
2020-02-10 12:40:00,48.12,48.15,48.11,48.14,24684.0,45.9125,45.9411,45.903,45.9316,24684.0
2020-02-10 12:50:00,48.13,48.14,48.11,48.13,3092.0,45.9221,45.9316,45.903,45.9221,3092.0
2020-02-10 13:00:00,48.13,48.14,48.12,48.14,1710.0,45.9221,45.9316,45.9125,45.9316,1710.0
2020-02-10 13:10:00,48.14,48.17,48.14,48.17,3864.0,45.9316,45.9602,45.9316,45.9602,3864.0
2020-02-10 13:20:00,48.17,48.22,48.17,48.2,5963.0,45.9602,46.0079,45.9602,45.9888,5963.0
2020-02-10 13:30:00,48.19,48.23,48.19,48.23,3812.0,45.9793,46.0175,45.9793,46.0175,3812.0
2020-02-10 13:40:00,48.23,48.23,48.17,48.21,9361.0,46.0175,46.0175,45.9602,45.9984,9361.0
2020-02-10 13:50:00,48.21,48.21,48.19,48.2,2600.0,45.9984,45.9984,45.9793,45.9888,2600.0
2020-02-10 14:00:00,48.17,48.19,48.15,48.19,3550.0,45.9602,45.9793,45.9411,45.9793,3550.0
2020-02-10 14:10:00,48.19,48.2,48.18,48.19,4652.0,45.9793,45.9888,45.9698,45.9793,4652.0
2020-02-10 14:20:00,48.18,48.21,48.18,48.2,5555.0,45.9698,45.9984,45.9698,45.9888,5555.0
2020-02-10 14:30:00,48.21,48.25,48.2,48.25,17774.0,45.9984,46.0366,45.9888,46.0366,17774.0
2020-02-10 14:40:00,48.24,48.3,48.24,48.3,15186.0,46.027,46.0843,46.027,46.0843,15186.0
2020-02-10 14:50:00,48.3,48.31,48.27,48.3,14378.0,46.0843,46.0938,46.0556,46.0843,14378.0
2020-02-10 15:00:00,48.3,48.33,48.29,48.31,23430.0,46.0843,46.1129,46.0747,46.0938,23430.0
2020-02-10 15:10:00,48.32,48.34,48.31,48.31,20500.0,46.1033,46.1224,46.0938,46.0938,20500.0
2020-02-10 15:20:00,48.31,48.36,48.31,48.34,13371.0,46.0938,46.1415,46.0938,46.1224,13371.0
2020-02-10 15:30:00,48.35,48.35,48.31,48.33,14942.0,46.132,46.132,46.0938,46.1129,14942.0
2020-02-10 15:40:00,48.33,48.36,48.3,48.35,65695.0,46.1129,46.1415,46.0843,46.132,65695.0
2020-02-10 15:50:00,48.34,48.38,48.32,48.37,89366.0,46.1224,46.1606,46.1033,46.1511,89366.0
2020-02-11 09:30:00,48.44,48.49,48.32,48.49,46456.0,46.2178,46.2655,46.1033,46.2655,46456.0
2020-02-11 09:40:00,48.48,48.53,48.42,48.53,8048.0,46.256,46.3037,46.1988,46.3037,8048.0
2020-02-11 09:50:00,48.54,48.62,48.53,48.55,13496.0,46.3133,46.3896,46.3037,46.3228,13496.0
2020-02-11 10:00:00,48.55,48.74,48.54,48.74,14957.0,46.3228,46.5041,46.3133,46.5041,14957.0
2020-02-11 10:10:00,48.76,48.8,48.72,48.72,113469.0,46.5232,46.5613,46.485,46.485,113469.0
2020-02-11 10:20:00,48.72,48.73,48.67,48.67,76942.0,46.485,46.4945,46.4373,46.4373,76942.0
2020-02-11 10:30:00,48.67,48.7,48.6,48.61,14555.0,46.4373,46.4659,46.3705,46.38,14555.0
2020-02-11 10:40:00,48.61,48.7,48.61,48.68,13950.0,46.38,46.4659,46.38,46.4468,13950.0
2020-02-11 10:50:00,48.67,48.67,48.58,48.59,26316.0,46.4373,46.4373,46.3514,46.361,26316.0
2020-02-11 11:00:00,48.59,48.64,48.59,48.61,19522.0,46.361,46.4087,46.361,46.38,19522.0
2020-02-11 11:10:00,48.6,48.65,48.58,48.64,7131.0,46.3705,46.4182,46.3514,46.4087,7131.0
2020-02-11 11:20:00,48.63,48.63,48.59,48.62,9537.0,46.3991,46.3991,46.361,46.3896,9537.0
2020-02-11 11:30:00,48.63,48.63,48.58,48.62,20703.0,46.3991,46.3991,46.3514,46.3896,20703.0
2020-02-11 11:40:00,48.61,48.69,48.6,48.69,10775.0,46.38,46.4564,46.3705,46.4564,10775.0
2020-02-11 11:50:00,48.69,48.71,48.68,48.7,8683.0,46.4564,46.4755,46.4468,46.4659,8683.0
2020-02-11 12:00:00,48.7,48.75,48.69,48.74,12611.0,46.4659,46.5136,46.4564,46.5041,12611.0
2020-02-11 12:10:00,48.73,48.76,48.72,48.76,11764.0,46.4945,46.5232,46.485,46.5232,11764.0
2020-02-11 12:20:00,48.76,48.77,48.74,48.76,8321.0,46.5232,46.5327,46.5041,46.5232,8321.0
2020-02-11 12:30:00,48.76,48.8,48.76,48.8,9450.0,46.5232,46.5613,46.5232,46.5613,9450.0
2020-02-11 12:40:00,48.8,48.82,48.76,48.76,8890.0,46.5613,46.5804,46.5232,46.5232,8890.0
2020-02-11 12:50:00,48.76,48.77,48.75,48.75,4495.0,46.5232,46.5327,46.5136,46.5136,4495.0
2020-02-11 13:00:00,48.76,48.81,48.76,48.81,10163.0,46.5232,46.5709,46.5232,46.5709,10163.0
2020-02-11 13:10:00,48.81,48.85,48.8,48.83,39005.0,46.5709,46.609,46.5613,46.5899,39005.0
2020-02-11 13:20:00,48.83,48.84,48.8,48.82,63004.0,46.5899,46.5995,46.5613,46.5804,63004.0
2020-02-11 13:30:00,48.82,48.84,48.8,48.8,22195.0,46.5804,46.5995,46.5613,46.5613,22195.0
2020-02-11 13:40:00,48.81,48.83,48.81,48.82,7089.0,46.5709,46.5899,46.5709,46.5804,7089.0
2020-02-11 13:50:00,48.8,48.8,48.76,48.77,7141.0,46.5613,46.5613,46.5232,46.5327,7141.0
2020-02-11 14:00:00,48.78,48.78,48.72,48.77,7983.0,46.5422,46.5422,46.485,46.5327,7983.0
2020-02-11 14:10:00,48.78,48.8,48.71,48.72,17090.0,46.5422,46.5613,46.4755,46.485,17090.0
2020-02-11 14:20:00,48.72,48.76,48.71,48.76,4601.0,46.485,46.5232,46.4755,46.5232,4601.0
2020-02-11 14:30:00,48.77,48.82,48.76,48.81,9844.0,46.5327,46.5804,46.5232,46.5709,9844.0
2020-02-11 14:40:00,48.81,48.81,48.77,48.8,15693.0,46.5709,46.5709,46.5327,46.5613,15693.0
2020-02-11 14:50:00,48.81,48.81,48.73,48.74,37758.0,46.5709,46.5709,46.4945,46.5041,37758.0
2020-02-11 15:00:00,48.74,48.75,48.69,48.7,26046.0,46.5041,46.5136,46.4564,46.4659,26046.0
2020-02-11 15:10:00,48.7,48.72,48.66,48.68,21584.0,46.4659,46.485,46.4277,46.4468,21584.0
2020-02-11 15:20:00,48.68,48.77,48.68,48.77,35340.0,46.4468,46.5327,46.4468,46.5327,35340.0
2020-02-11 15:30:00,48.78,48.85,48.77,48.83,27804.0,46.5422,46.609,46.5327,46.5899,27804.0
2020-02-11 15:40:00,48.83,48.85,48.8,48.8,28362.0,46.5899,46.609,46.5613,46.5613,28362.0
2020-02-11 15:50:00,48.8,48.83,48.78,48.82,70552.0,46.5613,46.5899,46.5422,46.5804,70552.0
2020-02-12 09:30:00,48.97,49.06,48.9,48.96,44401.0,46.7235,46.8094,46.6567,46.714,44401.0
2020-02-12 09:40:00,48.94,49.0,48.93,48.95,18198.0,46.6949,46.7522,46.6854,46.7044,18198.0
2020-02-12 09:50:00,48.94,48.94,48.82,48.91,36670.0,46.6949,46.6949,46.5804,46.6663,36670.0
2020-02-12 10:00:00,48.91,48.98,48.77,48.79,23961.0,46.6663,46.7331,46.5327,46.5518,23961.0
2020-02-12 10:10:00,48.79,48.85,48.75,48.85,23328.0,46.5518,46.609,46.5136,46.609,23328.0
2020-02-12 10:20:00,48.85,48.91,48.82,48.86,17316.0,46.609,46.6663,46.5804,46.6186,17316.0
2020-02-12 10:30:00,48.85,48.89,48.75,48.78,42211.0,46.609,46.6472,46.5136,46.5422,42211.0
2020-02-12 10:40:00,48.78,48.82,48.75,48.78,11313.0,46.5422,46.5804,46.5136,46.5422,11313.0
2020-02-12 10:50:00,48.8,48.85,48.77,48.78,14351.0,46.5613,46.609,46.5327,46.5422,14351.0
2020-02-12 11:00:00,48.75,48.77,48.75,48.75,28357.0,46.5136,46.5327,46.5136,46.5136,28357.0
2020-02-12 11:10:00,48.76,48.82,48.73,48.82,16755.0,46.5232,46.5804,46.4945,46.5804,16755.0
2020-02-12 11:20:00,48.83,48.87,48.81,48.86,5850.0,46.5899,46.6281,46.5709,46.6186,5850.0
2020-02-12 11:30:00,48.87,48.89,48.81,48.82,21042.0,46.6281,46.6472,46.5709,46.5804,21042.0
2020-02-12 11:40:00,48.82,48.83,48.8,48.82,3718.0,46.5804,46.5899,46.5613,46.5804,3718.0
2020-02-12 11:50:00,48.84,48.85,48.8,48.8,8411.0,46.5995,46.609,46.5613,46.5613,8411.0
2020-02-12 12:00:00,48.8,48.8,48.76,48.76,30876.0,46.5613,46.5613,46.5232,46.5232,30876.0
2020-02-12 12:10:00,48.77,48.77,48.71,48.77,7377.0,46.5327,46.5327,46.4755,46.5327,7377.0
2020-02-12 12:20:00,48.76,48.79,48.75,48.79,5402.0,46.5232,46.5518,46.5136,46.5518,5402.0
2020-02-12 12:30:00,48.79,48.81,48.78,48.81,9431.0,46.5518,46.5709,46.5422,46.5709,9431.0
2020-02-12 12:40:00,48.81,48.82,48.8,48.8,5851.0,46.5709,46.5804,46.5613,46.5613,5851.0
2020-02-12 12:50:00,48.8,48.81,48.77,48.79,8315.0,46.5613,46.5709,46.5327,46.5518,8315.0
2020-02-12 13:00:00,48.78,48.82,48.76,48.81,13932.0,46.5422,46.5804,46.5232,46.5709,13932.0
2020-02-12 13:10:00,48.81,48.82,48.78,48.8,150100.0,46.5709,46.5804,46.5422,46.5613,150100.0
2020-02-12 13:20:00,48.81,48.82,48.76,48.78,8029.0,46.5709,46.5804,46.5232,46.5422,8029.0
2020-02-12 13:30:00,48.78,48.8,48.77,48.78,6980.0,46.5422,46.5613,46.5327,46.5422,6980.0
2020-02-12 13:40:00,48.79,48.79,48.74,48.76,9648.0,46.5518,46.5518,46.5041,46.5232,9648.0
2020-02-12 13:50:00,48.77,48.8,48.77,48.8,4461.0,46.5327,46.5613,46.5327,46.5613,4461.0
2020-02-12 14:00:00,48.79,48.84,48.79,48.84,3303.0,46.5518,46.5995,46.5518,46.5995,3303.0
2020-02-12 14:10:00,48.85,48.88,48.84,48.87,6710.0,46.609,46.6377,46.5995,46.6281,6710.0
2020-02-12 14:20:00,48.87,48.9,48.86,48.9,8263.0,46.6281,46.6567,46.6186,46.6567,8263.0
2020-02-12 14:30:00,48.89,48.93,48.89,48.92,11563.0,46.6472,46.6854,46.6472,46.6758,11563.0
2020-02-12 14:40:00,48.92,48.93,48.9,48.92,6049.0,46.6758,46.6854,46.6567,46.6758,6049.0
2020-02-12 14:50:00,48.93,48.93,48.88,48.9,31377.0,46.6854,46.6854,46.6377,46.6567,31377.0
2020-02-12 15:00:00,48.9,48.97,48.9,48.95,18231.0,46.6567,46.7235,46.6567,46.7044,18231.0
2020-02-12 15:10:00,48.94,48.97,48.91,48.97,16464.0,46.6949,46.7235,46.6663,46.7235,16464.0
2020-02-12 15:20:00,48.97,49.05,48.97,49.04,14222.0,46.7235,46.7999,46.7235,46.7903,14222.0
2020-02-12 15:30:00,49.04,49.04,49.0,49.03,10894.0,46.7903,46.7903,46.7522,46.7808,10894.0
2020-02-12 15:40:00,49.04,49.06,49.02,49.05,32012.0,46.7903,46.8094,46.7712,46.7999,32012.0
2020-02-12 15:50:00,49.05,49.11,49.04,49.04,99080.0,46.7999,46.8571,46.7903,46.7903,99080.0
2020-02-13 09:30:00,48.79,48.97,48.76,48.95,18930.0,46.5518,46.7235,46.5232,46.7044,18930.0
2020-02-13 09:40:00,48.95,49.0,48.9,48.96,13985.0,46.7044,46.7522,46.6567,46.714,13985.0
2020-02-13 09:50:00,48.97,49.04,48.91,48.91,16837.0,46.7235,46.7903,46.6663,46.6663,16837.0
2020-02-13 10:00:00,48.91,48.99,48.85,48.98,20980.0,46.6663,46.7426,46.609,46.7331,20980.0
2020-02-13 10:10:00,49.0,49.11,48.99,49.11,6100.0,46.7522,46.8571,46.7426,46.8571,6100.0
2020-02-13 10:20:00,49.12,49.19,49.1,49.13,10895.0,46.8666,46.9334,46.8476,46.8762,10895.0
2020-02-13 10:30:00,49.14,49.14,49.01,49.04,18267.0,46.8857,46.8857,46.7617,46.7903,18267.0
2020-02-13 10:40:00,49.04,49.16,49.04,49.15,8294.0,46.7903,46.9048,46.7903,46.8953,8294.0
2020-02-13 10:50:00,49.15,49.15,49.12,49.14,2583.0,46.8953,46.8953,46.8666,46.8857,2583.0
2020-02-13 11:00:00,49.13,49.13,49.04,49.04,11368.0,46.8762,46.8762,46.7903,46.7903,11368.0
2020-02-13 11:10:00,49.05,49.08,48.98,49.0,9353.0,46.7999,46.8285,46.7331,46.7522,9353.0
2020-02-13 11:20:00,49.01,49.08,49.01,49.05,4074.0,46.7617,46.8285,46.7617,46.7999,4074.0
2020-02-13 11:30:00,49.06,49.1,49.05,49.1,11668.0,46.8094,46.8476,46.7999,46.8476,11668.0
2020-02-13 11:40:00,49.1,49.1,49.02,49.02,9121.0,46.8476,46.8476,46.7712,46.7712,9121.0
2020-02-13 11:50:00,49.03,49.05,49.01,49.05,3002.0,46.7808,46.7999,46.7617,46.7999,3002.0
2020-02-13 12:00:00,49.06,49.12,49.06,49.12,3386.0,46.8094,46.8666,46.8094,46.8666,3386.0
2020-02-13 12:10:00,49.12,49.14,49.11,49.14,15566.0,46.8666,46.8857,46.8571,46.8857,15566.0
2020-02-13 12:20:00,49.11,49.12,49.09,49.12,14143.0,46.8571,46.8666,46.838,46.8666,14143.0
2020-02-13 12:30:00,49.12,49.13,49.1,49.11,1449.0,46.8666,46.8762,46.8476,46.8571,1449.0
2020-02-13 12:40:00,49.1,49.1,49.07,49.1,5620.0,46.8476,46.8476,46.8189,46.8476,5620.0
2020-02-13 12:50:00,49.09,49.13,49.08,49.08,3196.0,46.838,46.8762,46.8285,46.8285,3196.0
2020-02-13 13:00:00,49.06,49.07,49.02,49.04,5821.0,46.8094,46.8189,46.7712,46.7903,5821.0
2020-02-13 13:10:00,49.02,49.03,48.99,49.03,66616.0,46.7712,46.7808,46.7426,46.7808,66616.0
2020-02-13 13:20:00,49.03,49.11,49.03,49.11,8827.0,46.7808,46.8571,46.7808,46.8571,8827.0
2020-02-13 13:30:00,49.12,49.13,49.1,49.13,11798.0,46.8666,46.8762,46.8476,46.8762,11798.0
2020-02-13 13:40:00,49.14,49.18,49.13,49.17,8050.0,46.8857,46.9239,46.8762,46.9144,8050.0
2020-02-13 13:50:00,49.16,49.16,49.12,49.15,15732.0,46.9048,46.9048,46.8666,46.8953,15732.0
2020-02-13 14:00:00,49.14,49.18,49.14,49.16,36215.0,46.8857,46.9239,46.8857,46.9048,36215.0
2020-02-13 14:10:00,49.16,49.18,49.14,49.17,9436.0,46.9048,46.9239,46.8857,46.9144,9436.0
2020-02-13 14:20:00,49.17,49.2,49.14,49.14,11259.0,46.9144,46.943,46.8857,46.8857,11259.0
2020-02-13 14:30:00,49.14,49.15,49.13,49.14,6043.0,46.8857,46.8953,46.8762,46.8857,6043.0
2020-02-13 14:40:00,49.13,49.14,49.07,49.1,12645.0,46.8762,46.8857,46.8189,46.8476,12645.0
2020-02-13 14:50:00,49.1,49.15,49.09,49.13,16261.0,46.8476,46.8953,46.838,46.8762,16261.0
2020-02-13 15:00:00,49.13,49.14,49.06,49.11,27961.0,46.8762,46.8857,46.8094,46.8571,27961.0
2020-02-13 15:10:00,49.1,49.11,49.06,49.09,31966.0,46.8476,46.8571,46.8094,46.838,31966.0
2020-02-13 15:20:00,49.08,49.1,49.06,49.08,35886.0,46.8285,46.8476,46.8094,46.8285,35886.0
2020-02-13 15:30:00,49.09,49.09,49.0,49.02,32969.0,46.838,46.838,46.7522,46.7712,32969.0
2020-02-13 15:40:00,49.02,49.05,48.99,49.04,22024.0,46.7712,46.7999,46.7426,46.7903,22024.0
2020-02-13 15:50:00,49.05,49.07,49.0,49.0,48215.0,46.7999,46.8189,46.7522,46.7522,48215.0
2020-02-14 09:30:00,49.04,49.21,48.88,48.9,54759.0,46.7903,46.9525,46.6377,46.6567,54759.0
2020-02-14 09:40:00,48.93,48.97,48.86,48.91,51022.0,46.6854,46.7235,46.6186,46.6663,51022.0
2020-02-14 09:50:00,48.91,48.98,48.86,48.88,9584.0,46.6663,46.7331,46.6186,46.6377,9584.0
2020-02-14 10:00:00,48.87,48.95,48.87,48.89,35238.0,46.6281,46.7044,46.6281,46.6472,35238.0
2020-02-14 10:10:00,48.91,48.92,48.87,48.91,11216.0,46.6663,46.6758,46.6281,46.6663,11216.0
2020-02-14 10:20:00,48.92,48.93,48.83,48.83,29777.0,46.6758,46.6854,46.5899,46.5899,29777.0
2020-02-14 10:30:00,48.83,48.94,48.81,48.94,9039.0,46.5899,46.6949,46.5709,46.6949,9039.0
2020-02-14 10:40:00,48.93,48.96,48.9,48.91,13102.0,46.6854,46.714,46.6567,46.6663,13102.0
2020-02-14 10:50:00,48.92,48.94,48.87,48.89,7705.0,46.6758,46.6949,46.6281,46.6472,7705.0
2020-02-14 11:00:00,48.91,49.02,48.9,49.0,7500.0,46.6663,46.7712,46.6567,46.7522,7500.0
2020-02-14 11:10:00,49.0,49.12,48.98,49.12,12973.0,46.7522,46.8666,46.7331,46.8666,12973.0
2020-02-14 11:20:00,49.13,49.19,49.1,49.13,10742.0,46.8762,46.9334,46.8476,46.8762,10742.0
2020-02-14 11:30:00,49.14,49.17,49.08,49.15,20660.0,46.8857,46.9144,46.8285,46.8953,20660.0
2020-02-14 11:40:00,49.14,49.2,49.14,49.15,13958.0,46.8857,46.943,46.8857,46.8953,13958.0
2020-02-14 11:50:00,49.15,49.2,49.14,49.17,8862.0,46.8953,46.943,46.8857,46.9144,8862.0
2020-02-14 12:00:00,49.17,49.19,49.16,49.17,4812.0,46.9144,46.9334,46.9048,46.9144,4812.0
2020-02-14 12:10:00,49.18,49.18,49.14,49.15,7610.0,46.9239,46.9239,46.8857,46.8953,7610.0
2020-02-14 12:20:00,49.14,49.16,49.1,49.15,36763.0,46.8857,46.9048,46.8476,46.8953,36763.0
2020-02-14 12:30:00,49.17,49.19,49.16,49.19,5070.0,46.9144,46.9334,46.9048,46.9334,5070.0
2020-02-14 12:40:00,49.19,49.21,49.19,49.2,9995.0,46.9334,46.9525,46.9334,46.943,9995.0
2020-02-14 12:50:00,49.2,49.24,49.2,49.23,6055.0,46.943,46.9811,46.943,46.9716,6055.0
2020-02-14 13:00:00,49.23,49.29,49.22,49.22,11273.0,46.9716,47.0288,46.9621,46.9621,11273.0
2020-02-14 13:10:00,49.21,49.25,49.2,49.24,8146.0,46.9525,46.9907,46.943,46.9811,8146.0
2020-02-14 13:20:00,49.23,49.27,49.21,49.24,11326.0,46.9716,47.0098,46.9525,46.9811,11326.0
2020-02-14 13:30:00,49.23,49.23,49.19,49.21,12426.0,46.9716,46.9716,46.9334,46.9525,12426.0
2020-02-14 13:40:00,49.21,49.21,49.18,49.19,20858.0,46.9525,46.9525,46.9239,46.9334,20858.0
2020-02-14 13:50:00,49.19,49.19,49.15,49.17,7450.0,46.9334,46.9334,46.8953,46.9144,7450.0
2020-02-14 14:00:00,49.17,49.18,49.14,49.17,13820.0,46.9144,46.9239,46.8857,46.9144,13820.0
2020-02-14 14:10:00,49.19,49.22,49.13,49.14,10588.0,46.9334,46.9621,46.8762,46.8857,10588.0
2020-02-14 14:20:00,49.15,49.23,49.15,49.22,17592.0,46.8953,46.9716,46.8953,46.9621,17592.0
2020-02-14 14:30:00,49.22,49.28,49.2,49.26,15874.0,46.9621,47.0193,46.943,47.0002,15874.0
2020-02-14 14:40:00,49.25,49.25,49.19,49.2,22187.0,46.9907,46.9907,46.9334,46.943,22187.0
2020-02-14 14:50:00,49.19,49.19,49.16,49.18,10448.0,46.9334,46.9334,46.9048,46.9239,10448.0
2020-02-14 15:00:00,49.19,49.19,49.14,49.15,10668.0,46.9334,46.9334,46.8857,46.8953,10668.0
2020-02-14 15:10:00,49.15,49.17,49.1,49.13,29559.0,46.8953,46.9144,46.8476,46.8762,29559.0
2020-02-14 15:20:00,49.12,49.18,49.11,49.17,32853.0,46.8666,46.9239,46.8571,46.9144,32853.0
2020-02-14 15:30:00,49.16,49.19,49.14,49.16,46795.0,46.9048,46.9334,46.8857,46.9048,46795.0
2020-02-14 15:40:00,49.16,49.21,49.16,49.21,22263.0,46.9048,46.9525,46.9048,46.9525,22263.0
2020-02-14 15:50:00,49.21,49.24,49.2,49.23,76382.0,46.9525,46.9811,46.943,46.9716,76382.0
2020-02-18 09:30:00,49.05,49.17,49.0,49.16,26102.0,46.7999,46.9144,46.7522,46.9048,26102.0
2020-02-18 09:40:00,49.16,49.3,49.13,49.28,36035.0,46.9048,47.0384,46.8762,47.0193,36035.0
2020-02-18 09:50:00,49.27,49.27,49.08,49.09,33101.0,47.0098,47.0098,46.8285,46.838,33101.0
2020-02-18 10:00:00,49.08,49.11,49.03,49.06,32824.0,46.8285,46.8571,46.7808,46.8094,32824.0
2020-02-18 10:10:00,49.05,49.15,49.03,49.04,11155.0,46.7999,46.8953,46.7808,46.7903,11155.0
2020-02-18 10:20:00,49.05,49.05,48.88,48.88,28075.0,46.7999,46.7999,46.6377,46.6377,28075.0
2020-02-18 10:30:00,48.89,48.93,48.88,48.89,9922.0,46.6472,46.6854,46.6377,46.6472,9922.0
2020-02-18 10:40:00,48.88,48.92,48.83,48.89,16525.0,46.6377,46.6758,46.5899,46.6472,16525.0
2020-02-18 10:50:00,48.88,48.89,48.85,48.87,128903.0,46.6377,46.6472,46.609,46.6281,128903.0
2020-02-18 11:00:00,48.87,48.88,48.76,48.76,57093.0,46.6281,46.6377,46.5232,46.5232,57093.0
2020-02-18 11:10:00,48.78,48.78,48.74,48.77,63543.0,46.5422,46.5422,46.5041,46.5327,63543.0
2020-02-18 11:20:00,48.77,48.79,48.72,48.75,30884.0,46.5327,46.5518,46.485,46.5136,30884.0
2020-02-18 11:30:00,48.75,48.77,48.72,48.75,8111.0,46.5136,46.5327,46.485,46.5136,8111.0
2020-02-18 11:40:00,48.76,48.76,48.65,48.66,11004.0,46.5232,46.5232,46.4182,46.4277,11004.0
2020-02-18 11:50:00,48.69,48.75,48.67,48.68,72865.0,46.4564,46.5136,46.4373,46.4468,72865.0
2020-02-18 12:00:00,48.68,48.74,48.66,48.73,104216.0,46.4468,46.5041,46.4277,46.4945,104216.0
2020-02-18 12:10:00,48.75,48.77,48.72,48.72,9804.0,46.5136,46.5327,46.485,46.485,9804.0
2020-02-18 12:20:00,48.73,48.73,48.71,48.73,4250.0,46.4945,46.4945,46.4755,46.4945,4250.0
2020-02-18 12:30:00,48.75,48.78,48.74,48.77,5300.0,46.5136,46.5422,46.5041,46.5327,5300.0
2020-02-18 12:40:00,48.77,48.79,48.76,48.78,4545.0,46.5327,46.5518,46.5232,46.5422,4545.0
2020-02-18 12:50:00,48.78,48.82,48.78,48.8,9371.0,46.5422,46.5804,46.5422,46.5613,9371.0
2020-02-18 13:00:00,48.79,48.83,48.78,48.83,16199.0,46.5518,46.5899,46.5422,46.5899,16199.0
2020-02-18 13:10:00,48.83,48.85,48.82,48.84,12336.0,46.5899,46.609,46.5804,46.5995,12336.0
2020-02-18 13:20:00,48.84,48.87,48.83,48.85,17612.0,46.5995,46.6281,46.5899,46.609,17612.0
2020-02-18 13:30:00,48.85,48.89,48.84,48.84,12158.0,46.609,46.6472,46.5995,46.5995,12158.0
2020-02-18 13:40:00,48.84,48.86,48.83,48.86,4713.0,46.5995,46.6186,46.5899,46.6186,4713.0
2020-02-18 13:50:00,48.85,48.88,48.82,48.87,9216.0,46.609,46.6377,46.5804,46.6281,9216.0
2020-02-18 14:00:00,48.88,48.9,48.85,48.85,18092.0,46.6377,46.6567,46.609,46.609,18092.0
2020-02-18 14:10:00,48.85,48.9,48.85,48.89,16098.0,46.609,46.6567,46.609,46.6472,16098.0
2020-02-18 14:20:00,48.89,48.97,48.88,48.94,10578.0,46.6472,46.7235,46.6377,46.6949,10578.0
2020-02-18 14:30:00,48.95,48.95,48.91,48.93,11660.0,46.7044,46.7044,46.6663,46.6854,11660.0
2020-02-18 14:40:00,48.93,48.97,48.93,48.94,14326.0,46.6854,46.7235,46.6854,46.6949,14326.0
2020-02-18 14:50:00,48.93,48.93,48.9,48.91,19464.0,46.6854,46.6854,46.6567,46.6663,19464.0
2020-02-18 15:00:00,48.91,48.92,48.88,48.9,12312.0,46.6663,46.6758,46.6377,46.6567,12312.0
2020-02-18 15:10:00,48.9,48.95,48.9,48.92,15700.0,46.6567,46.7044,46.6567,46.6758,15700.0
2020-02-18 15:20:00,48.91,48.96,48.91,48.93,22235.0,46.6663,46.714,46.6663,46.6854,22235.0
2020-02-18 15:30:00,48.92,48.94,48.87,48.88,59546.0,46.6758,46.6949,46.6281,46.6377,59546.0
2020-02-18 15:40:00,48.88,48.91,48.87,48.88,35942.0,46.6377,46.6663,46.6281,46.6377,35942.0
2020-02-18 15:50:00,48.87,48.89,48.85,48.87,198787.0,46.6281,46.6472,46.609,46.6281,198787.0
2020-02-19 09:30:00,49.17,49.35,49.1,49.26,58606.0,46.9144,47.0861,46.8476,47.0002,58606.0
2020-02-19 09:40:00,49.24,49.24,49.09,49.23,21402.0,46.9811,46.9811,46.838,46.9716,21402.0
2020-02-19 09:50:00,49.23,49.24,49.09,49.1,9856.0,46.9716,46.9811,46.838,46.8476,9856.0
2020-02-19 10:00:00,49.1,49.11,49.07,49.11,4002.0,46.8476,46.8571,46.8189,46.8571,4002.0
2020-02-19 10:10:00,49.12,49.13,49.06,49.08,5196.0,46.8666,46.8762,46.8094,46.8285,5196.0
2020-02-19 10:20:00,49.09,49.15,49.08,49.08,7900.0,46.838,46.8953,46.8285,46.8285,7900.0
2020-02-19 10:30:00,49.09,49.15,49.08,49.09,4744.0,46.838,46.8953,46.8285,46.838,4744.0
2020-02-19 10:40:00,49.1,49.14,49.09,49.14,3362.0,46.8476,46.8857,46.838,46.8857,3362.0
2020-02-19 10:50:00,49.15,49.17,49.14,49.14,10203.0,46.8953,46.9144,46.8857,46.8857,10203.0
2020-02-19 11:00:00,49.15,49.17,49.13,49.15,48791.0,46.8953,46.9144,46.8762,46.8953,48791.0
2020-02-19 11:10:00,49.14,49.2,49.13,49.19,60329.0,46.8857,46.943,46.8762,46.9334,60329.0
2020-02-19 11:20:00,49.19,49.23,49.19,49.2,13356.0,46.9334,46.9716,46.9334,46.943,13356.0
2020-02-19 11:30:00,49.21,49.21,49.16,49.16,3164.0,46.9525,46.9525,46.9048,46.9048,3164.0
2020-02-19 11:40:00,49.16,49.17,49.13,49.15,3501.0,46.9048,46.9144,46.8762,46.8953,3501.0
2020-02-19 11:50:00,49.14,49.14,49.09,49.09,5744.0,46.8857,46.8857,46.838,46.838,5744.0
2020-02-19 12:00:00,49.1,49.11,49.09,49.1,3096.0,46.8476,46.8571,46.838,46.8476,3096.0
2020-02-19 12:10:00,49.08,49.09,49.07,49.09,8820.0,46.8285,46.838,46.8189,46.838,8820.0
2020-02-19 12:20:00,49.09,49.09,49.06,49.06,7250.0,46.838,46.838,46.8094,46.8094,7250.0
2020-02-19 12:30:00,49.06,49.14,49.05,49.12,4915.0,46.8094,46.8857,46.7999,46.8666,4915.0
2020-02-19 12:40:00,49.12,49.15,49.11,49.15,5549.0,46.8666,46.8953,46.8571,46.8953,5549.0
2020-02-19 12:50:00,49.14,49.14,49.11,49.14,4232.0,46.8857,46.8857,46.8571,46.8857,4232.0
2020-02-19 13:00:00,49.14,49.19,49.14,49.18,20537.0,46.8857,46.9334,46.8857,46.9239,20537.0
2020-02-19 13:10:00,49.17,49.18,49.14,49.16,3852.0,46.9144,46.9239,46.8857,46.9048,3852.0
2020-02-19 13:20:00,49.16,49.19,49.15,49.18,7811.0,46.9048,46.9334,46.8953,46.9239,7811.0
2020-02-19 13:30:00,49.19,49.2,49.14,49.14,3498.0,46.9334,46.943,46.8857,46.8857,3498.0
2020-02-19 13:40:00,49.15,49.15,49.09,49.09,3775.0,46.8953,46.8953,46.838,46.838,3775.0
2020-02-19 13:50:00,49.09,49.09,49.06,49.06,6233.0,46.838,46.838,46.8094,46.8094,6233.0
2020-02-19 14:00:00,49.06,49.09,49.05,49.05,5782.0,46.8094,46.838,46.7999,46.7999,5782.0
2020-02-19 14:10:00,49.05,49.05,49.01,49.04,7724.0,46.7999,46.7999,46.7617,46.7903,7724.0
2020-02-19 14:20:00,49.03,49.05,49.02,49.03,7263.0,46.7808,46.7999,46.7712,46.7808,7263.0
2020-02-19 14:30:00,49.03,49.09,49.03,49.09,18592.0,46.7808,46.838,46.7808,46.838,18592.0
2020-02-19 14:40:00,49.09,49.11,49.08,49.11,82427.0,46.838,46.8571,46.8285,46.8571,82427.0
2020-02-19 14:50:00,49.11,49.11,49.06,49.07,29611.0,46.8571,46.8571,46.8094,46.8189,29611.0
2020-02-19 15:00:00,49.06,49.07,48.99,49.01,8800.0,46.8094,46.8189,46.7426,46.7617,8800.0
2020-02-19 15:10:00,49.0,49.05,48.98,49.05,25920.0,46.7522,46.7999,46.7331,46.7999,25920.0
2020-02-19 15:20:00,49.06,49.06,49.02,49.03,20770.0,46.8094,46.8094,46.7712,46.7808,20770.0
2020-02-19 15:30:00,49.03,49.05,48.99,48.99,28160.0,46.7808,46.7999,46.7426,46.7426,28160.0
2020-02-19 15:40:00,48.99,49.0,48.95,48.95,19374.0,46.7426,46.7522,46.7044,46.7044,19374.0
2020-02-19 15:50:00,48.94,48.94,48.88,48.91,69833.0,46.6949,46.6949,46.6377,46.6663,69833.0
2020-02-20 09:30:00,48.79,48.79,48.63,48.69,22960.0,46.5518,46.5518,46.3991,46.4564,22960.0
2020-02-20 09:40:00,48.7,48.82,48.69,48.82,11981.0,46.4659,46.5804,46.4564,46.5804,11981.0
2020-02-20 09:50:00,48.84,49.0,48.84,48.97,16242.0,46.5995,46.7522,46.5995,46.7235,16242.0
2020-02-20 10:00:00,49.0,49.04,48.98,48.99,10187.0,46.7522,46.7903,46.7331,46.7426,10187.0
2020-02-20 10:10:00,49.01,49.13,49.01,49.08,17469.0,46.7617,46.8762,46.7617,46.8285,17469.0
2020-02-20 10:20:00,49.08,49.16,49.07,49.15,21850.0,46.8285,46.9048,46.8189,46.8953,21850.0
2020-02-20 10:30:00,49.14,49.17,49.12,49.14,17839.0,46.8857,46.9144,46.8666,46.8857,17839.0
2020-02-20 10:40:00,49.15,49.18,49.1,49.1,13366.0,46.8953,46.9239,46.8476,46.8476,13366.0
2020-02-20 10:50:00,49.09,49.17,49.08,49.14,11598.0,46.838,46.9144,46.8285,46.8857,11598.0
2020-02-20 11:00:00,49.13,49.15,49.07,49.07,10734.0,46.8762,46.8953,46.8189,46.8189,10734.0
2020-02-20 11:10:00,49.06,49.07,48.92,48.97,11550.0,46.8094,46.8189,46.6758,46.7235,11550.0
2020-02-20 11:20:00,48.97,48.98,48.77,48.77,20084.0,46.7235,46.7331,46.5327,46.5327,20084.0
2020-02-20 11:30:00,48.78,48.81,48.46,48.69,74046.0,46.5422,46.5709,46.2369,46.4564,74046.0
2020-02-20 11:40:00,48.7,48.76,48.65,48.67,24524.0,46.4659,46.5232,46.4182,46.4373,24524.0
2020-02-20 11:50:00,48.66,48.85,48.65,48.74,17283.0,46.4277,46.609,46.4182,46.5041,17283.0
2020-02-20 12:00:00,48.73,48.75,48.68,48.68,12997.0,46.4945,46.5136,46.4468,46.4468,12997.0
2020-02-20 12:10:00,48.68,48.9,48.68,48.84,17126.0,46.4468,46.6567,46.4468,46.5995,17126.0
2020-02-20 12:20:00,48.83,48.89,48.79,48.86,21479.0,46.5899,46.6472,46.5518,46.6186,21479.0
2020-02-20 12:30:00,48.87,48.99,48.85,48.98,7179.0,46.6281,46.7426,46.609,46.7331,7179.0
2020-02-20 12:40:00,48.97,48.98,48.93,48.95,8154.0,46.7235,46.7331,46.6854,46.7044,8154.0
2020-02-20 12:50:00,48.95,49.04,48.95,49.02,9220.0,46.7044,46.7903,46.7044,46.7712,9220.0
2020-02-20 13:00:00,49.02,49.09,48.98,49.08,11187.0,46.7712,46.838,46.7331,46.8285,11187.0
2020-02-20 13:10:00,49.07,49.12,49.05,49.05,15820.0,46.8189,46.8666,46.7999,46.7999,15820.0
2020-02-20 13:20:00,49.06,49.1,49.03,49.09,10789.0,46.8094,46.8476,46.7808,46.838,10789.0
2020-02-20 13:30:00,49.09,49.13,49.04,49.07,11383.0,46.838,46.8762,46.7903,46.8189,11383.0
2020-02-20 13:40:00,49.09,49.1,49.03,49.06,8581.0,46.838,46.8476,46.7808,46.8094,8581.0
2020-02-20 13:50:00,49.05,49.09,49.04,49.05,8208.0,46.7999,46.838,46.7903,46.7999,8208.0
2020-02-20 14:00:00,49.05,49.15,49.05,49.13,17021.0,46.7999,46.8953,46.7999,46.8762,17021.0
2020-02-20 14:10:00,49.18,49.19,49.11,49.11,15545.0,46.9239,46.9334,46.8571,46.8571,15545.0
2020-02-20 14:20:00,49.13,49.15,49.12,49.14,10976.0,46.8762,46.8953,46.8666,46.8857,10976.0
2020-02-20 14:30:00,49.16,49.23,49.15,49.22,67462.0,46.9048,46.9716,46.8953,46.9621,67462.0
2020-02-20 14:40:00,49.22,49.23,49.17,49.2,17194.0,46.9621,46.9716,46.9144,46.943,17194.0
2020-02-20 14:50:00,49.19,49.19,49.13,49.17,19184.0,46.9334,46.9334,46.8762,46.9144,19184.0
2020-02-20 15:00:00,49.17,49.19,49.12,49.13,12777.0,46.9144,46.9334,46.8666,46.8762,12777.0
2020-02-20 15:10:00,49.13,49.19,49.09,49.19,41000.0,46.8762,46.9334,46.838,46.9334,41000.0
2020-02-20 15:20:00,49.18,49.21,49.16,49.19,27453.0,46.9239,46.9525,46.9048,46.9334,27453.0
2020-02-20 15:30:00,49.19,49.21,49.15,49.15,65439.0,46.9334,46.9525,46.8953,46.8953,65439.0
2020-02-20 15:40:00,49.16,49.19,49.14,49.15,21282.0,46.9048,46.9334,46.8857,46.8953,21282.0
2020-02-20 15:50:00,49.15,49.29,49.15,49.24,67326.0,46.8953,47.0288,46.8953,46.9811,67326.0
2020-02-21 09:30:00,49.17,49.32,49.13,49.13,32079.0,46.9144,47.0575,46.8762,46.8762,32079.0
2020-02-21 09:40:00,49.12,49.12,48.96,49.0,8394.0,46.8666,46.8666,46.714,46.7522,8394.0
2020-02-21 09:50:00,48.99,49.06,48.97,48.98,10427.0,46.7426,46.8094,46.7235,46.7331,10427.0
2020-02-21 10:00:00,48.97,49.03,48.87,49.02,13757.0,46.7235,46.7808,46.6281,46.7712,13757.0
2020-02-21 10:10:00,49.02,49.02,48.91,49.0,23183.0,46.7712,46.7712,46.6663,46.7522,23183.0
2020-02-21 10:20:00,49.0,49.03,48.96,48.96,16190.0,46.7522,46.7808,46.714,46.714,16190.0
2020-02-21 10:30:00,48.97,48.97,48.88,48.91,36990.0,46.7235,46.7235,46.6377,46.6663,36990.0
2020-02-21 10:40:00,48.91,48.98,48.87,48.98,101182.0,46.6663,46.7331,46.6281,46.7331,101182.0
2020-02-21 10:50:00,48.99,49.07,48.97,49.05,13499.0,46.7426,46.8189,46.7235,46.7999,13499.0
2020-02-21 11:00:00,49.05,49.08,49.01,49.03,9649.0,46.7999,46.8285,46.7617,46.7808,9649.0
2020-02-21 11:10:00,49.03,49.06,49.0,49.0,7514.0,46.7808,46.8094,46.7522,46.7522,7514.0
2020-02-21 11:20:00,49.0,49.08,49.0,49.07,12380.0,46.7522,46.8285,46.7522,46.8189,12380.0
2020-02-21 11:30:00,49.08,49.11,49.07,49.11,10526.0,46.8285,46.8571,46.8189,46.8571,10526.0
2020-02-21 11:40:00,49.1,49.18,49.1,49.15,14846.0,46.8476,46.9239,46.8476,46.8953,14846.0
2020-02-21 11:50:00,49.14,49.18,49.11,49.12,13776.0,46.8857,46.9239,46.8571,46.8666,13776.0
2020-02-21 12:00:00,49.12,49.2,49.12,49.19,5249.0,46.8666,46.943,46.8666,46.9334,5249.0
2020-02-21 12:10:00,49.18,49.22,49.18,49.19,7367.0,46.9239,46.9621,46.9239,46.9334,7367.0
2020-02-21 12:20:00,49.2,49.22,49.18,49.2,14619.0,46.943,46.9621,46.9239,46.943,14619.0
2020-02-21 12:30:00,49.22,49.22,49.16,49.19,8400.0,46.9621,46.9621,46.9048,46.9334,8400.0
2020-02-21 12:40:00,49.2,49.2,49.14,49.16,11163.0,46.943,46.943,46.8857,46.9048,11163.0
2020-02-21 12:50:00,49.16,49.16,49.09,49.11,5250.0,46.9048,46.9048,46.838,46.8571,5250.0
2020-02-21 13:00:00,49.11,49.13,49.09,49.09,7713.0,46.8571,46.8762,46.838,46.838,7713.0
2020-02-21 13:10:00,49.1,49.1,49.06,49.08,6620.0,46.8476,46.8476,46.8094,46.8285,6620.0
2020-02-21 13:20:00,49.09,49.1,49.04,49.06,6103.0,46.838,46.8476,46.7903,46.8094,6103.0
2020-02-21 13:30:00,49.05,49.06,48.97,49.0,19282.0,46.7999,46.8094,46.7235,46.7522,19282.0
2020-02-21 13:40:00,49.0,49.04,49.0,49.01,16142.0,46.7522,46.7903,46.7522,46.7617,16142.0
2020-02-21 13:50:00,49.0,49.0,48.9,48.91,11341.0,46.7522,46.7522,46.6567,46.6663,11341.0
2020-02-21 14:00:00,48.91,48.94,48.86,48.88,13399.0,46.6663,46.6949,46.6186,46.6377,13399.0
2020-02-21 14:10:00,48.88,48.92,48.86,48.91,13036.0,46.6377,46.6758,46.6186,46.6663,13036.0
2020-02-21 14:20:00,48.9,48.94,48.87,48.9,37467.0,46.6567,46.6949,46.6281,46.6567,37467.0
2020-02-21 14:30:00,48.9,48.94,48.86,48.89,44584.0,46.6567,46.6949,46.6186,46.6472,44584.0
2020-02-21 14:40:00,48.89,48.95,48.86,48.86,6787.0,46.6472,46.7044,46.6186,46.6186,6787.0
2020-02-21 14:50:00,48.86,48.88,48.82,48.86,9680.0,46.6186,46.6377,46.5804,46.6186,9680.0
2020-02-21 15:00:00,48.86,48.89,48.84,48.87,8672.0,46.6186,46.6472,46.5995,46.6281,8672.0
2020-02-21 15:10:00,48.88,48.93,48.87,48.89,24990.0,46.6377,46.6854,46.6281,46.6472,24990.0
2020-02-21 15:20:00,48.89,48.93,48.86,48.91,37786.0,46.6472,46.6854,46.6186,46.6663,37786.0
2020-02-21 15:30:00,48.91,48.94,48.86,48.93,49753.0,46.6663,46.6949,46.6186,46.6854,49753.0
2020-02-21 15:40:00,48.93,48.99,48.92,48.94,59879.0,46.6854,46.7426,46.6758,46.6949,59879.0
2020-02-21 15:50:00,48.94,49.0,48.92,48.94,157702.0,46.6949,46.7522,46.6758,46.6949,157702.0
2020-02-24 09:30:00,47.59,47.75,47.5,47.72,65438.0,45.4068,45.5595,45.321,45.5309,65438.0
2020-02-24 09:40:00,47.72,47.91,47.7,47.85,42956.0,45.5309,45.7122,45.5118,45.6549,42956.0
2020-02-24 09:50:00,47.85,47.94,47.78,47.87,67989.0,45.6549,45.7408,45.5881,45.674,67989.0
2020-02-24 10:00:00,47.86,47.99,47.86,47.99,61176.0,45.6644,45.7885,45.6644,45.7885,61176.0
2020-02-24 10:10:00,47.99,48.07,47.95,47.96,22214.0,45.7885,45.8648,45.7503,45.7599,22214.0
2020-02-24 10:20:00,47.93,47.93,47.82,47.87,15616.0,45.7312,45.7312,45.6263,45.674,15616.0
2020-02-24 10:30:00,47.87,47.87,47.75,47.77,24664.0,45.674,45.674,45.5595,45.5786,24664.0
2020-02-24 10:40:00,47.79,47.88,47.75,47.86,20217.0,45.5977,45.6835,45.5595,45.6644,20217.0
2020-02-24 10:50:00,47.87,47.98,47.87,47.96,16501.0,45.674,45.7789,45.674,45.7599,16501.0
2020-02-24 11:00:00,47.95,47.96,47.81,47.89,15255.0,45.7503,45.7599,45.6167,45.6931,15255.0
2020-02-24 11:10:00,47.89,48.1,47.89,48.1,9628.0,45.6931,45.8934,45.6931,45.8934,9628.0
2020-02-24 11:20:00,48.1,48.12,48.06,48.08,11709.0,45.8934,45.9125,45.8553,45.8744,11709.0
2020-02-24 11:30:00,48.08,48.1,48.0,48.04,23140.0,45.8744,45.8934,45.798,45.8362,23140.0
2020-02-24 11:40:00,48.05,48.05,47.87,47.9,24092.0,45.8457,45.8457,45.674,45.7026,24092.0
2020-02-24 11:50:00,47.9,47.99,47.86,47.92,13672.0,45.7026,45.7885,45.6644,45.7217,13672.0
2020-02-24 12:00:00,47.91,47.91,47.77,47.78,14466.0,45.7122,45.7122,45.5786,45.5881,14466.0
2020-02-24 12:10:00,47.77,47.84,47.73,47.84,35945.0,45.5786,45.6454,45.5404,45.6454,35945.0
2020-02-24 12:20:00,47.84,47.86,47.78,47.81,51704.0,45.6454,45.6644,45.5881,45.6167,51704.0
2020-02-24 12:30:00,47.81,47.85,47.73,47.84,41856.0,45.6167,45.6549,45.5404,45.6454,41856.0
2020-02-24 12:40:00,47.84,47.86,47.76,47.76,23820.0,45.6454,45.6644,45.569,45.569,23820.0
2020-02-24 12:50:00,47.76,47.78,47.69,47.71,23973.0,45.569,45.5881,45.5022,45.5213,23973.0
2020-02-24 13:00:00,47.7,47.7,47.58,47.59,21747.0,45.5118,45.5118,45.3973,45.4068,21747.0
2020-02-24 13:10:00,47.59,47.6,47.51,47.55,14202.0,45.4068,45.4164,45.3305,45.3687,14202.0
2020-02-24 13:20:00,47.55,47.72,47.55,47.72,21816.0,45.3687,45.5309,45.3687,45.5309,21816.0
2020-02-24 13:30:00,47.72,47.8,47.68,47.77,16417.0,45.5309,45.6072,45.4927,45.5786,16417.0
2020-02-24 13:40:00,47.78,47.82,47.72,47.79,20789.0,45.5881,45.6263,45.5309,45.5977,20789.0
2020-02-24 13:50:00,47.81,47.85,47.74,47.83,23675.0,45.6167,45.6549,45.55,45.6358,23675.0
2020-02-24 14:00:00,47.83,47.87,47.77,47.81,31675.0,45.6358,45.674,45.5786,45.6167,31675.0
2020-02-24 14:10:00,47.83,47.86,47.76,47.8,13428.0,45.6358,45.6644,45.569,45.6072,13428.0
2020-02-24 14:20:00,47.81,47.95,47.8,47.91,17116.0,45.6167,45.7503,45.6072,45.7122,17116.0
2020-02-24 14:30:00,47.91,47.93,47.84,47.91,17129.0,45.7122,45.7312,45.6454,45.7122,17129.0
2020-02-24 14:40:00,47.89,47.93,47.87,47.92,16405.0,45.6931,45.7312,45.674,45.7217,16405.0
2020-02-24 14:50:00,47.93,48.04,47.89,48.0,26412.0,45.7312,45.8362,45.6931,45.798,26412.0
2020-02-24 15:00:00,48.0,48.07,47.98,48.03,23261.0,45.798,45.8648,45.7789,45.8266,23261.0
2020-02-24 15:10:00,48.03,48.04,47.91,47.96,31616.0,45.8266,45.8362,45.7122,45.7599,31616.0
2020-02-24 15:20:00,47.97,48.0,47.9,47.91,22206.0,45.7694,45.798,45.7026,45.7122,22206.0
2020-02-24 15:30:00,47.91,47.97,47.85,47.87,49803.0,45.7122,45.7694,45.6549,45.674,49803.0
2020-02-24 15:40:00,47.88,47.96,47.84,47.95,35616.0,45.6835,45.7599,45.6454,45.7503,35616.0
2020-02-24 15:50:00,47.95,47.95,47.73,47.74,137815.0,45.7503,45.7503,45.5404,45.55,137815.0
2020-02-25 09:30:00,48.03,48.03,47.57,47.57,89826.0,45.8266,45.8266,45.3878,45.3878,89826.0
2020-02-25 09:40:00,47.56,47.57,47.41,47.47,161729.0,45.3782,45.3878,45.2351,45.2923,161729.0
2020-02-25 09:50:00,47.46,47.65,47.43,47.57,127020.0,45.2828,45.4641,45.2542,45.3878,127020.0
2020-02-25 10:00:00,47.57,47.67,47.52,47.61,64157.0,45.3878,45.4832,45.34,45.4259,64157.0
2020-02-25 10:10:00,47.59,47.6,47.46,47.5,43429.0,45.4068,45.4164,45.2828,45.321,43429.0
2020-02-25 10:20:00,47.48,47.5,47.22,47.26,101757.0,45.3019,45.321,45.0538,45.092,101757.0
2020-02-25 10:30:00,47.26,47.36,47.14,47.31,85874.0,45.092,45.1874,44.9775,45.1397,85874.0
2020-02-25 10:40:00,47.32,47.39,47.2,47.21,40967.0,45.1492,45.216,45.0347,45.0443,40967.0
2020-02-25 10:50:00,47.22,47.32,47.05,47.32,84313.0,45.0538,45.1492,44.8916,45.1492,84313.0
2020-02-25 11:00:00,47.32,47.38,47.21,47.25,64657.0,45.1492,45.2065,45.0443,45.0824,64657.0
2020-02-25 11:10:00,47.23,47.36,47.1,47.15,29580.0,45.0633,45.1874,44.9393,44.987,29580.0
2020-02-25 11:20:00,47.12,47.21,46.99,47.19,43568.0,44.9584,45.0443,44.8344,45.0252,43568.0
2020-02-25 11:30:00,47.21,47.27,47.17,47.22,47778.0,45.0443,45.1015,45.0061,45.0538,47778.0
2020-02-25 11:40:00,47.22,47.32,47.18,47.28,22223.0,45.0538,45.1492,45.0156,45.1111,22223.0
2020-02-25 11:50:00,47.26,47.29,47.2,47.21,28773.0,45.092,45.1206,45.0347,45.0443,28773.0
2020-02-25 12:00:00,47.22,47.24,47.1,47.17,26054.0,45.0538,45.0729,44.9393,45.0061,26054.0
2020-02-25 12:10:00,47.17,47.21,47.08,47.09,12240.0,45.0061,45.0443,44.9202,44.9298,12240.0
2020-02-25 12:20:00,47.09,47.09,47.01,47.03,11253.0,44.9298,44.9298,44.8534,44.8725,11253.0
2020-02-25 12:30:00,47.03,47.12,47.01,47.09,15647.0,44.8725,44.9584,44.8534,44.9298,15647.0
2020-02-25 12:40:00,47.08,47.08,46.85,46.86,70589.0,44.9202,44.9202,44.7008,44.7103,70589.0
2020-02-25 12:50:00,46.86,46.94,46.83,46.84,27786.0,44.7103,44.7867,44.6817,44.6912,27786.0
2020-02-25 13:00:00,46.83,46.92,46.78,46.86,37342.0,44.6817,44.7676,44.634,44.7103,37342.0
2020-02-25 13:10:00,46.85,46.92,46.68,46.68,22126.0,44.7008,44.7676,44.5386,44.5386,22126.0
2020-02-25 13:20:00,46.68,46.71,46.63,46.65,14457.0,44.5386,44.5672,44.4909,44.51,14457.0
2020-02-25 13:30:00,46.64,46.64,46.52,46.55,32054.0,44.5004,44.5004,44.3859,44.4145,32054.0
2020-02-25 13:40:00,46.54,46.63,46.48,46.58,26314.0,44.405,44.4909,44.3478,44.4432,26314.0
2020-02-25 13:50:00,46.58,46.66,46.46,46.46,46313.0,44.4432,44.5195,44.3287,44.3287,46313.0
2020-02-25 14:00:00,46.45,46.45,46.15,46.17,71296.0,44.3191,44.3191,44.0329,44.052,71296.0
2020-02-25 14:10:00,46.18,46.35,46.15,46.21,25014.0,44.0615,44.2237,44.0329,44.0901,25014.0
2020-02-25 14:20:00,46.2,46.28,46.01,46.05,39379.0,44.0806,44.1569,43.8993,43.9375,39379.0
2020-02-25 14:30:00,46.04,46.12,45.96,45.98,96701.0,43.9279,44.0043,43.8516,43.8707,96701.0
2020-02-25 14:40:00,45.97,46.26,45.97,46.22,53477.0,43.8611,44.1378,43.8611,44.0997,53477.0
2020-02-25 14:50:00,46.24,46.37,46.18,46.31,44075.0,44.1188,44.2428,44.0615,44.1856,44075.0
2020-02-25 15:00:00,46.32,46.44,46.28,46.36,53242.0,44.1951,44.3096,44.1569,44.2333,53242.0
2020-02-25 15:10:00,46.36,46.39,46.23,46.28,53177.0,44.2333,44.2619,44.1092,44.1569,53177.0
2020-02-25 15:20:00,46.28,46.31,46.09,46.19,147983.0,44.1569,44.1856,43.9756,44.0711,147983.0
2020-02-25 15:30:00,46.18,46.19,45.97,46.01,157362.0,44.0615,44.0711,43.8611,43.8993,157362.0
2020-02-25 15:40:00,46.01,46.3,46.01,46.16,115974.0,43.8993,44.176,43.8993,44.0424,115974.0
2020-02-25 15:50:00,46.15,46.15,45.97,46.04,351471.0,44.0329,44.0329,43.8611,43.9279,351471.0
2020-02-26 09:30:00,45.85,45.91,45.73,45.9,84643.0,43.7467,43.8039,43.6322,43.7944,84643.0
2020-02-26 09:40:00,45.91,46.09,45.7,45.74,137949.0,43.8039,43.9756,43.6035,43.6417,137949.0
2020-02-26 09:50:00,45.72,45.73,45.58,45.68,158050.0,43.6226,43.6322,43.489,43.5845,158050.0
2020-02-26 10:00:00,45.65,45.68,45.45,45.58,76027.0,43.5558,43.5845,43.365,43.489,76027.0
2020-02-26 10:10:00,45.58,45.74,45.47,45.71,68395.0,43.489,43.6417,43.3841,43.6131,68395.0
2020-02-26 10:20:00,45.73,45.79,45.66,45.71,42765.0,43.6322,43.6894,43.5654,43.6131,42765.0
2020-02-26 10:30:00,45.72,45.96,45.71,45.87,24361.0,43.6226,43.8516,43.6131,43.7657,24361.0
2020-02-26 10:40:00,45.89,46.14,45.89,46.11,33134.0,43.7848,44.0234,43.7848,43.9947,33134.0
2020-02-26 10:50:00,46.12,46.16,46.03,46.06,31701.0,44.0043,44.0424,43.9184,43.947,31701.0
2020-02-26 11:00:00,46.06,46.07,45.96,46.04,15362.0,43.947,43.9566,43.8516,43.9279,15362.0
2020-02-26 11:10:00,46.03,46.17,45.95,46.15,18936.0,43.9184,44.052,43.8421,44.0329,18936.0
2020-02-26 11:20:00,46.15,46.27,46.15,46.24,66966.0,44.0329,44.1474,44.0329,44.1188,66966.0
2020-02-26 11:30:00,46.23,46.23,46.05,46.09,30877.0,44.1092,44.1092,43.9375,43.9756,30877.0
2020-02-26 11:40:00,46.08,46.1,45.88,45.88,30594.0,43.9661,43.9852,43.7753,43.7753,30594.0
2020-02-26 11:50:00,45.89,45.89,45.74,45.74,37996.0,43.7848,43.7848,43.6417,43.6417,37996.0
2020-02-26 12:00:00,45.75,45.75,45.43,45.46,40726.0,43.6512,43.6512,43.3459,43.3745,40726.0
2020-02-26 12:10:00,45.46,45.46,45.25,45.37,67810.0,43.3745,43.3745,43.1742,43.2887,67810.0
2020-02-26 12:20:00,45.38,45.46,45.35,45.42,32603.0,43.2982,43.3745,43.2696,43.3364,32603.0
2020-02-26 12:30:00,45.44,45.61,45.44,45.51,34648.0,43.3555,43.5177,43.3555,43.4223,34648.0
2020-02-26 12:40:00,45.5,45.55,45.42,45.5,44679.0,43.4127,43.4604,43.3364,43.4127,44679.0
2020-02-26 12:50:00,45.5,45.51,45.32,45.45,19345.0,43.4127,43.4223,43.241,43.365,19345.0
2020-02-26 13:00:00,45.45,45.53,45.4,45.4,17307.0,43.365,43.4413,43.3173,43.3173,17307.0
2020-02-26 13:10:00,45.41,45.52,45.38,45.46,20386.0,43.3268,43.4318,43.2982,43.3745,20386.0
2020-02-26 13:20:00,45.48,45.61,45.46,45.55,35649.0,43.3936,43.5177,43.3745,43.4604,35649.0
2020-02-26 13:30:00,45.54,45.54,45.12,45.12,84348.0,43.4509,43.4509,43.0501,43.0501,84348.0
2020-02-26 13:40:00,45.11,45.35,45.02,45.29,203211.0,43.0406,43.2696,42.9547,43.2123,203211.0
2020-02-26 13:50:00,45.28,45.28,44.96,44.99,35344.0,43.2028,43.2028,42.8975,42.9261,35344.0
2020-02-26 14:00:00,44.97,45.16,44.94,45.04,41825.0,42.907,43.0883,42.8784,42.9738,41825.0
2020-02-26 14:10:00,45.05,45.25,45.0,45.08,32970.0,42.9834,43.1742,42.9356,43.012,32970.0
2020-02-26 14:20:00,45.09,45.26,45.06,45.14,20340.0,43.0215,43.1837,42.9929,43.0692,20340.0
2020-02-26 14:30:00,45.14,45.26,45.03,45.19,33250.0,43.0692,43.1837,42.9643,43.1169,33250.0
2020-02-26 14:40:00,45.17,45.2,44.99,45.06,43916.0,43.0978,43.1265,42.9261,42.9929,43916.0
2020-02-26 14:50:00,45.06,45.07,44.92,44.93,27248.0,42.9929,43.0024,42.8593,42.8689,27248.0
2020-02-26 15:00:00,44.95,45.05,44.92,45.01,40205.0,42.8879,42.9834,42.8593,42.9452,40205.0
2020-02-26 15:10:00,45.03,45.21,44.98,45.16,51634.0,42.9643,43.136,42.9166,43.0883,51634.0
2020-02-26 15:20:00,45.15,45.16,44.93,45.0,63873.0,43.0788,43.0883,42.8689,42.9356,63873.0
2020-02-26 15:30:00,45.0,45.09,44.96,45.09,89521.0,42.9356,43.0215,42.8975,43.0215,89521.0
2020-02-26 15:40:00,45.08,45.09,44.98,44.99,141977.0,43.012,43.0215,42.9166,42.9261,141977.0
2020-02-26 15:50:00,44.99,45.05,44.92,44.93,391763.0,42.9261,42.9834,42.8593,42.8689,391763.0
2020-02-27 09:30:00,44.13,44.19,43.81,44.17,410436.0,42.1056,42.1628,41.8002,42.1437,410436.0
2020-02-27 09:40:00,44.15,44.18,43.66,43.83,196421.0,42.1246,42.1533,41.6571,41.8193,196421.0
2020-02-27 09:50:00,43.83,44.08,43.79,43.9,76034.0,41.8193,42.0579,41.7812,41.8861,76034.0
2020-02-27 10:00:00,43.91,44.01,43.8,43.85,71800.0,41.8957,41.9911,41.7907,41.8384,71800.0
2020-02-27 10:10:00,43.85,43.97,43.72,43.78,171734.0,41.8384,41.9529,41.7144,41.7716,171734.0
2020-02-27 10:20:00,43.79,43.8,43.66,43.74,131781.0,41.7812,41.7907,41.6571,41.7334,131781.0
2020-02-27 10:30:00,43.75,43.85,43.51,43.84,171998.0,41.743,41.8384,41.514,41.8289,171998.0
2020-02-27 10:40:00,43.83,44.12,43.81,44.12,323945.0,41.8193,42.096,41.8002,42.096,323945.0
2020-02-27 10:50:00,44.11,44.39,44.07,44.39,106633.0,42.0865,42.3536,42.0483,42.3536,106633.0
2020-02-27 11:00:00,44.39,44.61,44.37,44.6,89863.0,42.3536,42.5635,42.3345,42.554,89863.0
2020-02-27 11:10:00,44.6,44.67,44.44,44.67,81187.0,42.554,42.6208,42.4013,42.6208,81187.0
2020-02-27 11:20:00,44.68,44.69,44.45,44.51,53882.0,42.6303,42.6399,42.4109,42.4681,53882.0
2020-02-27 11:30:00,44.51,44.61,44.36,44.45,64656.0,42.4681,42.5635,42.325,42.4109,64656.0
2020-02-27 11:40:00,44.44,44.67,44.41,44.64,73060.0,42.4013,42.6208,42.3727,42.5922,73060.0
2020-02-27 11:50:00,44.64,44.86,44.6,44.84,68418.0,42.5922,42.8021,42.554,42.783,68418.0
2020-02-27 12:00:00,44.83,45.1,44.77,45.06,74784.0,42.7734,43.0311,42.7162,42.9929,74784.0
2020-02-27 12:10:00,45.07,45.21,45.05,45.2,50071.0,43.0024,43.136,42.9834,43.1265,50071.0
2020-02-27 12:20:00,45.19,45.19,44.91,45.08,59160.0,43.1169,43.1169,42.8498,43.012,59160.0
2020-02-27 12:30:00,45.06,45.35,45.05,45.35,50458.0,42.9929,43.2696,42.9834,43.2696,50458.0
2020-02-27 12:40:00,45.34,45.34,45.12,45.21,75090.0,43.2601,43.2601,43.0501,43.136,75090.0
2020-02-27 12:50:00,45.22,45.27,45.07,45.09,50946.0,43.1456,43.1933,43.0024,43.0215,50946.0
2020-02-27 13:00:00,45.09,45.29,45.01,45.27,62513.0,43.0215,43.2123,42.9452,43.1933,62513.0
2020-02-27 13:10:00,45.25,45.45,45.23,45.26,75736.0,43.1742,43.365,43.1551,43.1837,75736.0
2020-02-27 13:20:00,45.24,45.28,45.07,45.1,65150.0,43.1646,43.2028,43.0024,43.0311,65150.0
2020-02-27 13:30:00,45.09,45.16,44.91,44.95,52238.0,43.0215,43.0883,42.8498,42.8879,52238.0
2020-02-27 13:40:00,44.96,45.0,44.64,44.81,68337.0,42.8975,42.9356,42.5922,42.7544,68337.0
2020-02-27 13:50:00,44.82,44.97,44.59,44.63,68041.0,42.7639,42.907,42.5445,42.5826,68041.0
2020-02-27 14:00:00,44.62,44.67,44.47,44.49,40565.0,42.5731,42.6208,42.43,42.449,40565.0
2020-02-27 14:10:00,44.48,44.61,44.37,44.37,113516.0,42.4395,42.5635,42.3345,42.3345,113516.0
2020-02-27 14:20:00,44.38,44.68,44.38,44.66,62394.0,42.3441,42.6303,42.3441,42.6112,62394.0
2020-02-27 14:30:00,44.66,44.68,44.5,44.6,70489.0,42.6112,42.6303,42.4586,42.554,70489.0
2020-02-27 14:40:00,44.6,44.68,44.52,44.61,41464.0,42.554,42.6303,42.4777,42.5635,41464.0
2020-02-27 14:50:00,44.61,44.65,44.49,44.52,39063.0,42.5635,42.6017,42.449,42.4777,39063.0
2020-02-27 15:00:00,44.49,44.64,44.38,44.64,82628.0,42.449,42.5922,42.3441,42.5922,82628.0
2020-02-27 15:10:00,44.64,44.7,44.53,44.53,49667.0,42.5922,42.6494,42.4872,42.4872,49667.0
2020-02-27 15:20:00,44.53,44.57,44.42,44.42,115762.0,42.4872,42.5254,42.3823,42.3823,115762.0
2020-02-27 15:30:00,44.43,44.49,44.33,44.34,76045.0,42.3918,42.449,42.2964,42.3059,76045.0
2020-02-27 15:40:00,44.35,44.37,44.23,44.26,150374.0,42.3155,42.3345,42.201,42.2296,150374.0
2020-02-27 15:50:00,44.27,44.27,43.81,43.81,393483.0,42.2391,42.2391,41.8002,41.8002,393483.0
2020-02-28 09:30:00,42.52,42.98,42.43,42.93,73233.0,40.5694,41.0083,40.4835,40.9606,73233.0
2020-02-28 09:40:00,42.89,43.0,42.56,42.63,74532.0,40.9224,41.0274,40.6076,40.6744,74532.0
2020-02-28 09:50:00,42.62,42.82,42.21,42.31,253210.0,40.6648,40.8557,40.2736,40.3691,253210.0
2020-02-28 10:00:00,42.26,42.32,41.89,42.25,66349.0,40.3213,40.3786,39.9683,40.3118,66349.0
2020-02-28 10:10:00,42.24,42.52,42.02,42.4,58671.0,40.3023,40.5694,40.0924,40.4549,58671.0
2020-02-28 10:20:00,42.41,42.46,41.99,42.03,55176.0,40.4645,40.5122,40.0637,40.1019,55176.0
2020-02-28 10:30:00,41.98,42.39,41.98,42.3,110115.0,40.0542,40.4454,40.0542,40.3595,110115.0
2020-02-28 10:40:00,42.31,42.39,42.09,42.13,174915.0,40.3691,40.4454,40.1591,40.1973,174915.0
2020-02-28 10:50:00,42.12,42.66,42.12,42.46,76574.0,40.1878,40.703,40.1878,40.5122,76574.0
2020-02-28 11:00:00,42.47,42.49,42.04,42.08,72022.0,40.5217,40.5408,40.1114,40.1496,72022.0
2020-02-28 11:10:00,42.09,42.48,42.09,42.48,57512.0,40.1591,40.5313,40.1591,40.5313,57512.0
2020-02-28 11:20:00,42.45,42.56,42.33,42.56,41991.0,40.5026,40.6076,40.3881,40.6076,41991.0
2020-02-28 11:30:00,42.57,42.82,42.53,42.82,49533.0,40.6171,40.8557,40.579,40.8557,49533.0
2020-02-28 11:40:00,42.78,43.2,42.72,42.84,114139.0,40.8175,41.2182,40.7602,40.8747,114139.0
2020-02-28 11:50:00,42.87,42.94,42.58,42.78,69225.0,40.9034,40.9701,40.6267,40.8175,69225.0
2020-02-28 12:00:00,42.78,42.85,42.52,42.66,45150.0,40.8175,40.8843,40.5694,40.703,45150.0
2020-02-28 12:10:00,42.67,42.74,42.5,42.73,31222.0,40.7125,40.7793,40.5503,40.7698,31222.0
2020-02-28 12:20:00,42.74,42.88,42.64,42.87,121707.0,40.7793,40.9129,40.6839,40.9034,121707.0
2020-02-28 12:30:00,42.87,43.06,42.77,42.88,73011.0,40.9034,41.0846,40.8079,40.9129,73011.0
2020-02-28 12:40:00,42.85,43.02,42.55,42.68,66092.0,40.8843,41.0465,40.598,40.7221,66092.0
2020-02-28 12:50:00,42.67,43.04,42.64,42.96,45206.0,40.7125,41.0656,40.6839,40.9892,45206.0
2020-02-28 13:00:00,42.93,43.02,42.75,42.92,35804.0,40.9606,41.0465,40.7889,40.9511,35804.0
2020-02-28 13:10:00,42.9,42.9,42.62,42.71,58238.0,40.932,40.932,40.6648,40.7507,58238.0
2020-02-28 13:20:00,42.7,42.78,42.59,42.64,127786.0,40.7412,40.8175,40.6362,40.6839,127786.0
2020-02-28 13:30:00,42.6,42.6,42.38,42.43,54828.0,40.6457,40.6457,40.4358,40.4835,54828.0
2020-02-28 13:40:00,42.42,42.42,42.2,42.39,31746.0,40.474,40.474,40.2641,40.4454,31746.0
2020-02-28 13:50:00,42.4,42.4,42.2,42.35,89625.0,40.4549,40.4549,40.2641,40.4072,89625.0
2020-02-28 14:00:00,42.33,42.34,42.02,42.09,58001.0,40.3881,40.3977,40.0924,40.1591,58001.0
2020-02-28 14:10:00,42.1,42.31,42.1,42.26,70271.0,40.1687,40.3691,40.1687,40.3213,70271.0
2020-02-28 14:20:00,42.23,42.4,42.13,42.24,44701.0,40.2927,40.4549,40.1973,40.3023,44701.0
2020-02-28 14:30:00,42.24,42.54,42.2,42.3,327036.0,40.3023,40.5885,40.2641,40.3595,327036.0
2020-02-28 14:40:00,42.29,42.71,42.29,42.51,51934.0,40.35,40.7507,40.35,40.5599,51934.0
2020-02-28 14:50:00,42.53,42.61,42.21,42.28,54438.0,40.579,40.6553,40.2736,40.3404,54438.0
2020-02-28 15:00:00,42.29,42.32,41.98,42.04,177406.0,40.35,40.3786,40.0542,40.1114,177406.0
2020-02-28 15:10:00,42.03,42.32,41.99,42.23,161400.0,40.1019,40.3786,40.0637,40.2927,161400.0
2020-02-28 15:20:00,42.25,42.27,41.75,41.75,150009.0,40.3118,40.3309,39.8347,39.8347,150009.0
2020-02-28 15:30:00,41.75,42.03,41.75,41.91,123854.0,39.8347,40.1019,39.8347,39.9874,123854.0
2020-02-28 15:40:00,41.92,42.03,41.64,41.99,208723.0,39.9969,40.1019,39.7298,40.0637,208723.0
2020-02-28 15:50:00,42.0,42.61,41.9,42.61,271857.0,40.0733,40.6553,39.9779,40.6553,271857.0
2020-03-02 09:30:00,42.76,43.0,42.6,42.6,69071.0,40.7984,41.0274,40.6457,40.6457,69071.0
2020-03-02 09:40:00,42.58,43.01,42.57,42.85,78909.0,40.6267,41.0369,40.6171,40.8843,78909.0
2020-03-02 09:50:00,42.84,42.95,42.74,42.74,77989.0,40.8747,40.9797,40.7793,40.7793,77989.0
2020-03-02 10:00:00,42.74,42.79,42.43,42.44,59098.0,40.7793,40.827,40.4835,40.4931,59098.0
2020-03-02 10:10:00,42.46,42.64,42.4,42.51,96640.0,40.5122,40.6839,40.4549,40.5599,96640.0
2020-03-02 10:20:00,42.49,42.56,42.29,42.52,29821.0,40.5408,40.6076,40.35,40.5694,29821.0
2020-03-02 10:30:00,42.58,42.77,42.4,42.77,31781.0,40.6267,40.8079,40.4549,40.8079,31781.0
2020-03-02 10:40:00,42.77,43.03,42.67,43.02,46749.0,40.8079,41.056,40.7125,41.0465,46749.0
2020-03-02 10:50:00,43.04,43.22,42.99,43.0,74758.0,41.0656,41.2373,41.0179,41.0274,74758.0
2020-03-02 11:00:00,42.99,43.14,42.96,43.02,70271.0,41.0179,41.161,40.9892,41.0465,70271.0
2020-03-02 11:10:00,43.04,43.38,43.0,43.21,101562.0,41.0656,41.39,41.0274,41.2278,101562.0
2020-03-02 11:20:00,43.21,43.47,43.21,43.41,82500.0,41.2278,41.4758,41.2278,41.4186,82500.0
2020-03-02 11:30:00,43.43,43.55,43.27,43.53,82910.0,41.4377,41.5522,41.285,41.5331,82910.0
2020-03-02 11:40:00,43.53,43.53,43.39,43.43,57647.0,41.5331,41.5331,41.3995,41.4377,57647.0
2020-03-02 11:50:00,43.44,43.61,43.4,43.56,68525.0,41.4472,41.6094,41.409,41.5617,68525.0
2020-03-02 12:00:00,43.57,43.58,43.46,43.48,120114.0,41.5712,41.5808,41.4663,41.4854,120114.0
2020-03-02 12:10:00,43.47,43.51,43.34,43.41,95858.0,41.4758,41.514,41.3518,41.4186,95858.0
2020-03-02 12:20:00,43.41,43.46,43.3,43.44,89744.0,41.4186,41.4663,41.3136,41.4472,89744.0
2020-03-02 12:30:00,43.44,43.63,43.44,43.55,26162.0,41.4472,41.6285,41.4472,41.5522,26162.0
2020-03-02 12:40:00,43.56,43.61,43.45,43.57,41153.0,41.5617,41.6094,41.4568,41.5712,41153.0
2020-03-02 12:50:00,43.58,43.64,43.51,43.63,68026.0,41.5808,41.638,41.514,41.6285,68026.0
2020-03-02 13:00:00,43.64,43.67,43.47,43.51,41406.0,41.638,41.6667,41.4758,41.514,41406.0
2020-03-02 13:10:00,43.52,43.58,43.38,43.41,20135.0,41.5235,41.5808,41.39,41.4186,20135.0
2020-03-02 13:20:00,43.42,43.46,43.32,43.4,26797.0,41.4281,41.4663,41.3327,41.409,26797.0
2020-03-02 13:30:00,43.42,43.55,43.31,43.55,23456.0,41.4281,41.5522,41.3232,41.5522,23456.0
2020-03-02 13:40:00,43.56,43.59,43.4,43.43,28302.0,41.5617,41.5903,41.409,41.4377,28302.0
2020-03-02 13:50:00,43.41,43.57,43.31,43.55,23570.0,41.4186,41.5712,41.3232,41.5522,23570.0
2020-03-02 14:00:00,43.55,43.63,43.5,43.63,27249.0,41.5522,41.6285,41.5045,41.6285,27249.0
2020-03-02 14:10:00,43.62,43.65,43.55,43.56,19888.0,41.619,41.6476,41.5522,41.5617,19888.0
2020-03-02 14:20:00,43.57,43.62,43.38,43.38,39854.0,41.5712,41.619,41.39,41.39,39854.0
2020-03-02 14:30:00,43.41,43.46,43.21,43.23,22835.0,41.4186,41.4663,41.2278,41.2468,22835.0
2020-03-02 14:40:00,43.2,43.2,43.01,43.14,35879.0,41.2182,41.2182,41.0369,41.161,35879.0
2020-03-02 14:50:00,43.14,43.25,42.99,43.04,33237.0,41.161,41.2659,41.0179,41.0656,33237.0
2020-03-02 15:00:00,43.04,43.27,43.04,43.22,39489.0,41.0656,41.285,41.0656,41.2373,39489.0
2020-03-02 15:10:00,43.22,43.32,43.17,43.21,68326.0,41.2373,41.3327,41.1896,41.2278,68326.0
2020-03-02 15:20:00,43.21,43.48,43.2,43.47,53522.0,41.2278,41.4854,41.2182,41.4758,53522.0
2020-03-02 15:30:00,43.49,43.69,43.45,43.67,54593.0,41.4949,41.6857,41.4568,41.6667,54593.0
2020-03-02 15:40:00,43.66,43.91,43.58,43.88,155424.0,41.6571,41.8957,41.5808,41.867,155424.0
2020-03-02 15:50:00,43.91,44.23,43.88,44.23,214912.0,41.8957,42.201,41.867,42.201,214912.0
2020-03-03 09:30:00,44.23,44.25,43.9,44.14,68857.0,42.201,42.2201,41.8861,42.1151,68857.0
2020-03-03 09:40:00,44.14,44.2,44.03,44.16,140740.0,42.1151,42.1723,42.0101,42.1342,140740.0
2020-03-03 09:50:00,44.17,44.17,43.86,44.02,97563.0,42.1437,42.1437,41.8479,42.0006,97563.0
2020-03-03 10:00:00,44.0,45.4,44.0,45.14,138433.0,41.9815,43.3173,41.9815,43.0692,138433.0
2020-03-03 10:10:00,45.19,45.25,44.43,44.49,105737.0,43.1169,43.1742,42.3918,42.449,105737.0
2020-03-03 10:20:00,44.51,44.97,44.5,44.78,37535.0,42.4681,42.907,42.4586,42.7257,37535.0
2020-03-03 10:30:00,44.78,45.0,44.69,44.98,138157.0,42.7257,42.9356,42.6399,42.9166,138157.0
2020-03-03 10:40:00,44.97,45.18,44.93,44.98,78863.0,42.907,43.1074,42.8689,42.9166,78863.0
2020-03-03 10:50:00,44.98,45.14,44.81,45.11,86361.0,42.9166,43.0692,42.7544,43.0406,86361.0
2020-03-03 11:00:00,45.09,45.13,44.66,44.69,77079.0,43.0215,43.0597,42.6112,42.6399,77079.0
2020-03-03 11:10:00,44.67,44.67,44.33,44.39,129785.0,42.6208,42.6208,42.2964,42.3536,129785.0
2020-03-03 11:20:00,44.38,44.41,43.95,44.01,167539.0,42.3441,42.3727,41.9338,41.9911,167539.0
2020-03-03 11:30:00,44.01,44.43,43.97,44.43,90047.0,41.9911,42.3918,41.9529,42.3918,90047.0
2020-03-03 11:40:00,44.45,44.49,44.2,44.22,50834.0,42.4109,42.449,42.1723,42.1914,50834.0
2020-03-03 11:50:00,44.22,44.74,44.22,44.74,35051.0,42.1914,42.6876,42.1914,42.6876,35051.0
2020-03-03 12:00:00,44.74,44.95,44.64,44.92,54303.0,42.6876,42.8879,42.5922,42.8593,54303.0
2020-03-03 12:10:00,44.93,44.93,44.58,44.68,63371.0,42.8689,42.8689,42.5349,42.6303,63371.0
2020-03-03 12:20:00,44.68,44.86,44.59,44.61,60502.0,42.6303,42.8021,42.5445,42.5635,60502.0
2020-03-03 12:30:00,44.64,44.69,44.49,44.67,39645.0,42.5922,42.6399,42.449,42.6208,39645.0
2020-03-03 12:40:00,44.66,44.82,44.54,44.77,29952.0,42.6112,42.7639,42.4968,42.7162,29952.0
2020-03-03 12:50:00,44.77,44.77,44.55,44.56,127538.0,42.7162,42.7162,42.5063,42.5158,127538.0
2020-03-03 13:00:00,44.49,44.52,44.37,44.4,74017.0,42.449,42.4777,42.3345,42.3632,74017.0
2020-03-03 13:10:00,44.39,44.45,44.23,44.26,81002.0,42.3536,42.4109,42.201,42.2296,81002.0
2020-03-03 13:20:00,44.28,44.4,44.04,44.22,91744.0,42.2487,42.3632,42.0197,42.1914,91744.0
2020-03-03 13:30:00,44.19,44.35,44.09,44.31,122715.0,42.1628,42.3155,42.0674,42.2773,122715.0
2020-03-03 13:40:00,44.3,44.31,43.93,43.96,87000.0,42.2678,42.2773,41.9147,41.9434,87000.0
2020-03-03 13:50:00,43.98,44.07,43.82,43.85,86531.0,41.9624,42.0483,41.8098,41.8384,86531.0
2020-03-03 14:00:00,43.85,43.94,43.45,43.46,126177.0,41.8384,41.9243,41.4568,41.4663,126177.0
2020-03-03 14:10:00,43.44,43.78,43.43,43.44,131460.0,41.4472,41.7716,41.4377,41.4472,131460.0
2020-03-03 14:20:00,43.43,43.87,43.33,43.83,125382.0,41.4377,41.8575,41.3423,41.8193,125382.0
2020-03-03 14:30:00,43.85,43.96,43.66,43.66,107655.0,41.8384,41.9434,41.6571,41.6571,107655.0
2020-03-03 14:40:00,43.63,44.01,43.54,44.01,113226.0,41.6285,41.9911,41.5426,41.9911,113226.0
2020-03-03 14:50:00,44.0,44.13,43.87,44.04,76534.0,41.9815,42.1056,41.8575,42.0197,76534.0
2020-03-03 15:00:00,44.05,44.24,43.97,44.08,113557.0,42.0292,42.2105,41.9529,42.0579,113557.0
2020-03-03 15:10:00,44.08,44.38,44.05,44.33,119263.0,42.0579,42.3441,42.0292,42.2964,119263.0
2020-03-03 15:20:00,44.33,44.41,43.99,44.4,121315.0,42.2964,42.3727,41.972,42.3632,121315.0
2020-03-03 15:30:00,44.38,44.41,43.71,43.75,133034.0,42.3441,42.3727,41.7048,41.743,133034.0
2020-03-03 15:40:00,43.74,44.25,43.7,43.96,161576.0,41.7334,42.2201,41.6953,41.9434,161576.0
2020-03-03 15:50:00,43.93,44.12,43.72,43.83,236593.0,41.9147,42.096,41.7144,41.8193,236593.0
2020-03-04 09:30:00,44.64,44.97,44.63,44.67,202663.0,42.5922,42.907,42.5826,42.6208,202663.0
2020-03-04 09:40:00,44.67,45.01,44.67,44.86,75049.0,42.6208,42.9452,42.6208,42.8021,75049.0
2020-03-04 09:50:00,44.87,45.2,44.86,44.97,998462.0,42.8116,43.1265,42.8021,42.907,998462.0
2020-03-04 10:00:00,45.02,45.1,44.79,44.93,85451.0,42.9547,43.0311,42.7353,42.8689,85451.0
2020-03-04 10:10:00,44.94,45.2,44.87,45.2,55552.0,42.8784,43.1265,42.8116,43.1265,55552.0
2020-03-04 10:20:00,45.2,45.26,45.04,45.09,79252.0,43.1265,43.1837,42.9738,43.0215,79252.0
2020-03-04 10:30:00,45.08,45.12,44.76,44.8,138819.0,43.012,43.0501,42.7067,42.7448,138819.0
2020-03-04 10:40:00,44.79,44.83,44.64,44.77,190509.0,42.7353,42.7734,42.5922,42.7162,190509.0
2020-03-04 10:50:00,44.79,44.79,44.56,44.65,145217.0,42.7353,42.7353,42.5158,42.6017,145217.0
2020-03-04 11:00:00,44.65,44.79,44.54,44.68,47881.0,42.6017,42.7353,42.4968,42.6303,47881.0
2020-03-04 11:10:00,44.67,44.72,44.58,44.64,93976.0,42.6208,42.6685,42.5349,42.5922,93976.0
2020-03-04 11:20:00,44.64,44.72,44.51,44.72,38706.0,42.5922,42.6685,42.4681,42.6685,38706.0
2020-03-04 11:30:00,44.73,44.75,44.56,44.59,29849.0,42.678,42.6971,42.5158,42.5445,29849.0
2020-03-04 11:40:00,44.6,44.64,44.46,44.49,25781.0,42.554,42.5922,42.4204,42.449,25781.0
2020-03-04 11:50:00,44.49,44.65,44.48,44.58,32491.0,42.449,42.6017,42.4395,42.5349,32491.0
2020-03-04 12:00:00,44.58,44.68,44.5,44.57,24010.0,42.5349,42.6303,42.4586,42.5254,24010.0
2020-03-04 12:10:00,44.57,44.73,44.51,44.7,812268.0,42.5254,42.678,42.4681,42.6494,812268.0
2020-03-04 12:20:00,44.73,44.92,44.71,44.91,240964.0,42.678,42.8593,42.659,42.8498,240964.0
2020-03-04 12:30:00,44.91,44.94,44.87,44.91,111950.0,42.8498,42.8784,42.8116,42.8498,111950.0
2020-03-04 12:40:00,44.9,45.01,44.86,45.0,34546.0,42.8402,42.9452,42.8021,42.9356,34546.0
2020-03-04 12:50:00,45.02,45.26,44.98,45.23,32315.0,42.9547,43.1837,42.9166,43.1551,32315.0
2020-03-04 13:00:00,45.25,45.31,45.22,45.23,97553.0,43.1742,43.2314,43.1456,43.1551,97553.0
2020-03-04 13:10:00,45.22,45.33,45.18,45.33,27550.0,43.1456,43.2505,43.1074,43.2505,27550.0
2020-03-04 13:20:00,45.32,45.4,45.31,45.32,24758.0,43.241,43.3173,43.2314,43.241,24758.0
2020-03-04 13:30:00,45.34,45.4,45.27,45.28,27954.0,43.2601,43.3173,43.1933,43.2028,27954.0
2020-03-04 13:40:00,45.28,45.33,45.26,45.33,25309.0,43.2028,43.2505,43.1837,43.2505,25309.0
2020-03-04 13:50:00,45.32,45.37,45.29,45.32,14337.0,43.241,43.2887,43.2123,43.241,14337.0
2020-03-04 14:00:00,45.32,45.35,45.22,45.26,31197.0,43.241,43.2696,43.1456,43.1837,31197.0
2020-03-04 14:10:00,45.26,45.33,45.21,45.29,13174.0,43.1837,43.2505,43.136,43.2123,13174.0
2020-03-04 14:20:00,45.27,45.39,45.25,45.34,38053.0,43.1933,43.3078,43.1742,43.2601,38053.0
2020-03-04 14:30:00,45.35,45.38,45.21,45.24,19693.0,43.2696,43.2982,43.136,43.1646,19693.0
2020-03-04 14:40:00,45.26,45.32,45.21,45.26,16930.0,43.1837,43.241,43.136,43.1837,16930.0
2020-03-04 14:50:00,45.27,45.42,45.22,45.36,17311.0,43.1933,43.3364,43.1456,43.2791,17311.0
2020-03-04 15:00:00,45.35,45.44,45.34,45.4,29041.0,43.2696,43.3555,43.2601,43.3173,29041.0
2020-03-04 15:10:00,45.42,45.49,45.39,45.41,44178.0,43.3364,43.4032,43.3078,43.3268,44178.0
2020-03-04 15:20:00,45.42,45.6,45.42,45.59,37354.0,43.3364,43.5081,43.3364,43.4986,37354.0
2020-03-04 15:30:00,45.6,45.83,45.59,45.83,91883.0,43.5081,43.7276,43.4986,43.7276,91883.0
2020-03-04 15:40:00,45.83,45.85,45.64,45.71,204152.0,43.7276,43.7467,43.5463,43.6131,204152.0
2020-03-04 15:50:00,45.71,46.0,45.71,45.94,434974.0,43.6131,43.8898,43.6131,43.8325,434974.0
2020-03-05 09:30:00,44.87,45.23,44.76,45.15,96993.0,42.8116,43.1551,42.7067,43.0788,96993.0
2020-03-05 09:40:00,45.15,45.18,44.88,44.9,60864.0,43.0788,43.1074,42.8212,42.8402,60864.0
2020-03-05 09:50:00,44.9,44.95,44.74,44.82,65133.0,42.8402,42.8879,42.6876,42.7639,65133.0
2020-03-05 10:00:00,44.82,44.9,44.72,44.75,64669.0,42.7639,42.8402,42.6685,42.6971,64669.0
2020-03-05 10:10:00,44.73,45.08,44.73,45.06,96549.0,42.678,43.012,42.678,42.9929,96549.0
2020-03-05 10:20:00,45.07,45.17,44.86,44.86,41824.0,43.0024,43.0978,42.8021,42.8021,41824.0
2020-03-05 10:30:00,44.82,44.91,44.77,44.78,130520.0,42.7639,42.8498,42.7162,42.7257,130520.0
2020-03-05 10:40:00,44.79,44.94,44.76,44.9,60531.0,42.7353,42.8784,42.7067,42.8402,60531.0
2020-03-05 10:50:00,44.9,45.0,44.83,44.87,45800.0,42.8402,42.9356,42.7734,42.8116,45800.0
2020-03-05 11:00:00,44.85,45.14,44.85,45.14,28685.0,42.7925,43.0692,42.7925,43.0692,28685.0
2020-03-05 11:10:00,45.13,45.29,45.12,45.23,19627.0,43.0597,43.2123,43.0501,43.1551,19627.0
2020-03-05 11:20:00,45.23,45.27,45.09,45.22,41561.0,43.1551,43.1933,43.0215,43.1456,41561.0
2020-03-05 11:30:00,45.22,45.28,45.0,45.01,28363.0,43.1456,43.2028,42.9356,42.9452,28363.0
2020-03-05 11:40:00,45.01,45.05,44.92,45.02,43349.0,42.9452,42.9834,42.8593,42.9547,43349.0
2020-03-05 11:50:00,45.07,45.09,44.82,44.91,50857.0,43.0024,43.0215,42.7639,42.8498,50857.0
2020-03-05 12:00:00,44.93,44.97,44.77,44.81,27271.0,42.8689,42.907,42.7162,42.7544,27271.0
2020-03-05 12:10:00,44.79,44.85,44.65,44.67,23436.0,42.7353,42.7925,42.6017,42.6208,23436.0
2020-03-05 12:20:00,44.68,44.73,44.58,44.7,39895.0,42.6303,42.678,42.5349,42.6494,39895.0
2020-03-05 12:30:00,44.67,44.75,44.49,44.5,34492.0,42.6208,42.6971,42.449,42.4586,34492.0
2020-03-05 12:40:00,44.5,44.5,44.27,44.43,43406.0,42.4586,42.4586,42.2391,42.3918,43406.0
2020-03-05 12:50:00,44.43,44.43,44.33,44.36,28804.0,42.3918,42.3918,42.2964,42.325,28804.0
2020-03-05 13:00:00,44.35,44.44,44.23,44.25,35195.0,42.3155,42.4013,42.201,42.2201,35195.0
2020-03-05 13:10:00,44.25,44.31,44.15,44.25,41380.0,42.2201,42.2773,42.1246,42.2201,41380.0
2020-03-05 13:20:00,44.24,44.44,44.22,44.44,58070.0,42.2105,42.4013,42.1914,42.4013,58070.0
2020-03-05 13:30:00,44.45,44.59,44.39,44.45,71920.0,42.4109,42.5445,42.3536,42.4109,71920.0
2020-03-05 13:40:00,44.46,44.51,44.36,44.5,31533.0,42.4204,42.4681,42.325,42.4586,31533.0
2020-03-05 13:50:00,44.49,44.53,44.29,44.43,43000.0,42.449,42.4872,42.2582,42.3918,43000.0
2020-03-05 14:00:00,44.42,44.42,44.2,44.29,47054.0,42.3823,42.3823,42.1723,42.2582,47054.0
2020-03-05 14:10:00,44.29,44.41,44.21,44.24,31724.0,42.2582,42.3727,42.1819,42.2105,31724.0
2020-03-05 14:20:00,44.25,44.26,44.07,44.15,48015.0,42.2201,42.2296,42.0483,42.1246,48015.0
2020-03-05 14:30:00,44.17,44.38,44.16,44.35,31157.0,42.1437,42.3441,42.1342,42.3155,31157.0
2020-03-05 14:40:00,44.34,44.37,44.2,44.28,24830.0,42.3059,42.3345,42.1723,42.2487,24830.0
2020-03-05 14:50:00,44.29,44.32,44.16,44.25,17783.0,42.2582,42.2868,42.1342,42.2201,17783.0
2020-03-05 15:00:00,44.25,44.26,44.13,44.23,26750.0,42.2201,42.2296,42.1056,42.201,26750.0
2020-03-05 15:10:00,44.23,44.26,44.02,44.08,54022.0,42.201,42.2296,42.0006,42.0579,54022.0
2020-03-05 15:20:00,44.1,44.16,43.99,44.11,57572.0,42.0769,42.1342,41.972,42.0865,57572.0
2020-03-05 15:30:00,44.1,44.38,44.06,44.16,75063.0,42.0769,42.3441,42.0388,42.1342,75063.0
2020-03-05 15:40:00,44.17,44.25,44.07,44.17,90998.0,42.1437,42.2201,42.0483,42.1437,90998.0
2020-03-05 15:50:00,44.16,44.38,44.14,44.33,195900.0,42.1342,42.3441,42.1151,42.2964,195900.0
2020-03-06 09:30:00,42.94,43.01,42.8,42.94,94757.0,40.9701,41.0369,40.8366,40.9701,94757.0
2020-03-06 09:40:00,42.91,42.91,42.54,42.57,82005.0,40.9415,40.9415,40.5885,40.6171,82005.0
2020-03-06 09:50:00,42.57,42.72,42.4,42.71,158390.0,40.6171,40.7602,40.4549,40.7507,158390.0
2020-03-06 10:00:00,42.73,42.92,42.63,42.63,143032.0,40.7698,40.9511,40.6744,40.6744,143032.0
2020-03-06 10:10:00,42.64,43.06,42.59,42.95,77211.0,40.6839,41.0846,40.6362,40.9797,77211.0
2020-03-06 10:20:00,42.95,43.25,42.92,43.23,49181.0,40.9797,41.2659,40.9511,41.2468,49181.0
2020-03-06 10:30:00,43.21,43.34,43.07,43.3,128085.0,41.2278,41.3518,41.0942,41.3136,128085.0
2020-03-06 10:40:00,43.29,43.42,43.24,43.37,50434.0,41.3041,41.4281,41.2564,41.3804,50434.0
2020-03-06 10:50:00,43.4,43.42,43.24,43.35,167333.0,41.409,41.4281,41.2564,41.3613,167333.0
2020-03-06 11:00:00,43.37,43.46,43.24,43.28,40899.0,41.3804,41.4663,41.2564,41.2946,40899.0
2020-03-06 11:10:00,43.27,43.35,43.14,43.23,115499.0,41.285,41.3613,41.161,41.2468,115499.0
2020-03-06 11:20:00,43.22,43.28,43.02,43.07,33362.0,41.2373,41.2946,41.0465,41.0942,33362.0
2020-03-06 11:30:00,43.06,43.19,43.02,43.11,45625.0,41.0846,41.2087,41.0465,41.1324,45625.0
2020-03-06 11:40:00,43.08,43.08,42.85,42.89,21765.0,41.1037,41.1037,40.8843,40.9224,21765.0
2020-03-06 11:50:00,42.89,43.06,42.89,42.99,38026.0,40.9224,41.0846,40.9224,41.0179,38026.0
2020-03-06 12:00:00,43.01,43.03,42.81,42.84,43897.0,41.0369,41.056,40.8461,40.8747,43897.0
2020-03-06 12:10:00,42.84,42.91,42.69,42.69,55864.0,40.8747,40.9415,40.7316,40.7316,55864.0
2020-03-06 12:20:00,42.69,42.83,42.65,42.67,36573.0,40.7316,40.8652,40.6935,40.7125,36573.0
2020-03-06 12:30:00,42.68,43.03,42.65,42.93,35917.0,40.7221,41.056,40.6935,40.9606,35917.0
2020-03-06 12:40:00,42.93,43.03,42.88,42.91,14400.0,40.9606,41.056,40.9129,40.9415,14400.0
2020-03-06 12:50:00,42.87,42.93,42.81,42.84,15930.0,40.9034,40.9606,40.8461,40.8747,15930.0
2020-03-06 13:00:00,42.84,43.02,42.84,42.93,13125.0,40.8747,41.0465,40.8747,40.9606,13125.0
2020-03-06 13:10:00,42.95,42.98,42.89,42.92,14518.0,40.9797,41.0083,40.9224,40.9511,14518.0
2020-03-06 13:20:00,42.94,43.16,42.94,42.97,55805.0,40.9701,41.1801,40.9701,40.9988,55805.0
2020-03-06 13:30:00,42.97,43.04,42.86,42.99,22400.0,40.9988,41.0656,40.8938,41.0179,22400.0
2020-03-06 13:40:00,42.98,43.06,42.76,42.77,20000.0,41.0083,41.0846,40.7984,40.8079,20000.0
2020-03-06 13:50:00,42.78,42.83,42.63,42.64,40108.0,40.8175,40.8652,40.6744,40.6839,40108.0
2020-03-06 14:00:00,42.66,42.66,42.47,42.5,71894.0,40.703,40.703,40.5217,40.5503,71894.0
2020-03-06 14:10:00,42.49,42.6,42.45,42.47,18426.0,40.5408,40.6457,40.5026,40.5217,18426.0
2020-03-06 14:20:00,42.46,42.63,42.42,42.55,36433.0,40.5122,40.6744,40.474,40.598,36433.0
2020-03-06 14:30:00,42.54,42.57,42.29,42.31,94659.0,40.5885,40.6171,40.35,40.3691,94659.0
2020-03-06 14:40:00,42.31,42.38,42.2,42.23,52557.0,40.3691,40.4358,40.2641,40.2927,52557.0
2020-03-06 14:50:00,42.23,42.27,42.15,42.19,76856.0,40.2927,40.3309,40.2164,40.2546,76856.0
2020-03-06 15:00:00,42.19,42.25,42.1,42.11,132261.0,40.2546,40.3118,40.1687,40.1782,132261.0
2020-03-06 15:10:00,42.12,42.44,42.11,42.43,67268.0,40.1878,40.4931,40.1782,40.4835,67268.0
2020-03-06 15:20:00,42.45,42.48,42.33,42.36,69536.0,40.5026,40.5313,40.3881,40.4168,69536.0
2020-03-06 15:30:00,42.34,42.82,42.29,42.56,135320.0,40.3977,40.8557,40.35,40.6076,135320.0
2020-03-06 15:40:00,42.57,42.91,42.55,42.88,150279.0,40.6171,40.9415,40.598,40.9129,150279.0
2020-03-06 15:50:00,42.88,43.35,42.87,43.21,327977.0,40.9129,41.3613,40.9034,41.2278,327977.0
2020-03-09 09:30:00,40.35,40.56,40.21,40.21,23911.0,38.499,38.6993,38.3654,38.3654,23911.0
2020-03-09 09:40:00,39.17,40.42,39.17,40.2,29456.0,37.3731,38.5658,37.3731,38.3558,29456.0
2020-03-09 09:50:00,40.08,40.67,39.56,40.62,68744.0,38.2414,38.8043,37.7452,38.7566,68744.0
2020-03-09 10:00:00,40.61,40.83,40.34,40.67,52201.0,38.747,38.9569,38.4894,38.8043,52201.0
2020-03-09 10:10:00,40.65,40.82,40.44,40.79,177171.0,38.7852,38.9474,38.5848,38.9188,177171.0
2020-03-09 10:20:00,40.8,40.82,40.4,40.63,95792.0,38.9283,38.9474,38.5467,38.7661,95792.0
2020-03-09 10:30:00,40.6,40.74,40.41,40.62,148065.0,38.7375,38.8711,38.5562,38.7566,148065.0
2020-03-09 10:40:00,40.61,40.72,40.4,40.43,140443.0,38.747,38.852,38.5467,38.5753,140443.0
2020-03-09 10:50:00,40.44,40.45,40.09,40.12,885558.0,38.5848,38.5944,38.2509,38.2795,885558.0
2020-03-09 11:00:00,40.11,40.14,39.94,40.01,354580.0,38.27,38.2986,38.1078,38.1746,354580.0
2020-03-09 11:10:00,40.02,40.44,40.0,40.42,75141.0,38.1841,38.5848,38.165,38.5658,75141.0
2020-03-09 11:20:00,40.4,40.52,40.3,40.4,145787.0,38.5467,38.6612,38.4513,38.5467,145787.0
2020-03-09 11:30:00,40.4,40.69,40.25,40.58,179569.0,38.5467,38.8234,38.4036,38.7184,179569.0
2020-03-09 11:40:00,40.58,40.77,40.49,40.76,112283.0,38.7184,38.8997,38.6325,38.8902,112283.0
2020-03-09 11:50:00,40.76,40.8,40.55,40.56,350106.0,38.8902,38.9283,38.6898,38.6993,350106.0
2020-03-09 12:00:00,40.56,40.83,40.4,40.81,85540.0,38.6993,38.9569,38.5467,38.9379,85540.0
2020-03-09 12:10:00,40.8,40.87,40.58,40.63,115395.0,38.9283,38.9951,38.7184,38.7661,115395.0
2020-03-09 12:20:00,40.61,40.68,40.4,40.41,101397.0,38.747,38.8138,38.5467,38.5562,101397.0
2020-03-09 12:30:00,40.41,40.44,40.16,40.32,97958.0,38.5562,38.5848,38.3177,38.4703,97958.0
2020-03-09 12:40:00,40.31,40.38,40.11,40.19,85048.0,38.4608,38.5276,38.27,38.3463,85048.0
2020-03-09 12:50:00,40.19,40.3,40.16,40.21,65475.0,38.3463,38.4513,38.3177,38.3654,65475.0
2020-03-09 13:00:00,40.21,40.35,40.09,40.19,92918.0,38.3654,38.499,38.2509,38.3463,92918.0
2020-03-09 13:10:00,40.18,40.43,40.17,40.26,50951.0,38.3368,38.5753,38.3272,38.4131,50951.0
2020-03-09 13:20:00,40.25,40.27,40.13,40.17,103081.0,38.4036,38.4226,38.2891,38.3272,103081.0
2020-03-09 13:30:00,40.17,40.17,39.88,39.88,103369.0,38.3272,38.3272,38.0505,38.0505,103369.0
2020-03-09 13:40:00,39.9,39.98,39.77,39.93,123112.0,38.0696,38.1459,37.9456,38.0982,123112.0
2020-03-09 13:50:00,39.92,39.92,39.72,39.78,116682.0,38.0887,38.0887,37.8979,37.9551,116682.0
2020-03-09 14:00:00,39.79,39.83,39.54,39.59,79295.0,37.9647,38.0028,37.7261,37.7738,79295.0
2020-03-09 14:10:00,39.58,39.9,39.56,39.79,99915.0,37.7643,38.0696,37.7452,37.9647,99915.0
2020-03-09 14:20:00,39.8,39.86,39.55,39.55,49468.0,37.9742,38.0314,37.7357,37.7357,49468.0
2020-03-09 14:30:00,39.54,39.66,39.46,39.63,63806.0,37.7261,37.8406,37.6498,37.812,63806.0
2020-03-09 14:40:00,39.63,39.68,39.33,39.51,96667.0,37.812,37.8597,37.5258,37.6975,96667.0
2020-03-09 14:50:00,39.49,39.9,39.49,39.8,170057.0,37.6784,38.0696,37.6784,37.9742,170057.0
2020-03-09 15:00:00,39.79,39.85,39.52,39.7,995168.0,37.9647,38.0219,37.707,37.8788,995168.0
2020-03-09 15:10:00,39.69,39.79,39.54,39.7,204183.0,37.8692,37.9647,37.7261,37.8788,204183.0
2020-03-09 15:20:00,39.69,40.08,39.65,39.95,99603.0,37.8692,38.2414,37.8311,38.1173,99603.0
2020-03-09 15:30:00,39.95,40.12,39.71,40.06,112986.0,38.1173,38.2795,37.8883,38.2223,112986.0
2020-03-09 15:40:00,40.06,40.1,39.88,39.94,143763.0,38.2223,38.2604,38.0505,38.1078,143763.0
2020-03-09 15:50:00,39.94,39.96,39.51,39.55,468449.0,38.1078,38.1269,37.6975,37.7357,468449.0
2020-03-10 09:30:00,41.0,41.0,40.47,40.52,100474.0,39.1191,39.1191,38.6135,38.6612,100474.0
2020-03-10 09:40:00,40.52,40.54,39.99,40.05,210995.0,38.6612,38.6802,38.1555,38.2127,210995.0
2020-03-10 09:50:00,40.02,40.39,39.98,40.26,105727.0,38.1841,38.5371,38.1459,38.4131,105727.0
2020-03-10 10:00:00,40.27,40.5,40.18,40.49,68622.0,38.4226,38.6421,38.3368,38.6325,68622.0
2020-03-10 10:10:00,40.5,40.58,40.36,40.38,101869.0,38.6421,38.7184,38.5085,38.5276,101869.0
2020-03-10 10:20:00,40.39,40.48,40.06,40.07,143351.0,38.5371,38.623,38.2223,38.2318,143351.0
2020-03-10 10:30:00,40.07,40.07,39.83,39.89,128251.0,38.2318,38.2318,38.0028,38.0601,128251.0
2020-03-10 10:40:00,39.9,39.93,39.67,39.67,93969.0,38.0696,38.0982,37.8502,37.8502,93969.0
2020-03-10 10:50:00,39.67,39.74,39.57,39.58,81896.0,37.8502,37.9169,37.7547,37.7643,81896.0
2020-03-10 11:00:00,39.59,39.78,39.52,39.74,80808.0,37.7738,37.9551,37.707,37.9169,80808.0
2020-03-10 11:10:00,39.73,39.75,39.34,39.35,112888.0,37.9074,37.9265,37.5353,37.5448,112888.0
2020-03-10 11:20:00,39.36,39.38,38.96,38.96,111373.0,37.5544,37.5735,37.1727,37.1727,111373.0
2020-03-10 11:30:00,38.97,39.03,38.7,38.84,76043.0,37.1823,37.2395,36.9247,37.0582,76043.0
2020-03-10 11:40:00,38.85,39.17,38.76,39.14,96819.0,37.0678,37.3731,36.9819,37.3445,96819.0
2020-03-10 11:50:00,39.13,39.2,38.86,38.97,58293.0,37.3349,37.4017,37.0773,37.1823,58293.0
2020-03-10 12:00:00,38.95,39.36,38.95,39.35,96669.0,37.1632,37.5544,37.1632,37.5448,96669.0
2020-03-10 12:10:00,39.36,39.75,39.36,39.69,100169.0,37.5544,37.9265,37.5544,37.8692,100169.0
2020-03-10 12:20:00,39.69,39.69,39.41,39.43,124049.0,37.8692,37.8692,37.6021,37.6212,124049.0
2020-03-10 12:30:00,39.42,39.42,39.06,39.26,121370.0,37.6116,37.6116,37.2681,37.459,121370.0
2020-03-10 12:40:00,39.23,39.38,39.12,39.29,133901.0,37.4303,37.5735,37.3254,37.4876,133901.0
2020-03-10 12:50:00,39.3,39.54,39.25,39.41,50419.0,37.4971,37.7261,37.4494,37.6021,50419.0
2020-03-10 13:00:00,39.41,39.58,39.22,39.58,108339.0,37.6021,37.7643,37.4208,37.7643,108339.0
2020-03-10 13:10:00,39.58,39.71,39.46,39.66,86322.0,37.7643,37.8883,37.6498,37.8406,86322.0
2020-03-10 13:20:00,39.66,39.77,39.54,39.67,91231.0,37.8406,37.9456,37.7261,37.8502,91231.0
2020-03-10 13:30:00,39.66,39.74,39.53,39.58,199177.0,37.8406,37.9169,37.7166,37.7643,199177.0
2020-03-10 13:40:00,39.59,39.64,39.33,39.33,123181.0,37.7738,37.8215,37.5258,37.5258,123181.0
2020-03-10 13:50:00,39.34,39.39,39.25,39.29,139465.0,37.5353,37.583,37.4494,37.4876,139465.0
2020-03-10 14:00:00,39.31,39.41,39.15,39.41,179946.0,37.5067,37.6021,37.354,37.6021,179946.0
2020-03-10 14:10:00,39.41,39.63,39.35,39.6,99267.0,37.6021,37.812,37.5448,37.7834,99267.0
2020-03-10 14:20:00,39.61,39.71,39.44,39.66,157841.0,37.7929,37.8883,37.6307,37.8406,157841.0
2020-03-10 14:30:00,39.67,39.95,39.63,39.84,97091.0,37.8502,38.1173,37.812,38.0124,97091.0
2020-03-10 14:40:00,39.84,40.43,39.83,40.41,148380.0,38.0124,38.5753,38.0028,38.5562,148380.0
2020-03-10 14:50:00,40.42,40.45,40.2,40.33,173193.0,38.5658,38.5944,38.3558,38.4799,173193.0
2020-03-10 15:00:00,40.35,40.64,40.31,40.48,181549.0,38.499,38.7757,38.4608,38.623,181549.0
2020-03-10 15:10:00,40.49,40.76,40.42,40.72,175372.0,38.6325,38.8902,38.5658,38.852,175372.0
2020-03-10 15:20:00,40.71,40.81,40.44,40.44,224830.0,38.8424,38.9379,38.5848,38.5848,224830.0
2020-03-10 15:30:00,40.44,40.69,40.3,40.67,229566.0,38.5848,38.8234,38.4513,38.8043,229566.0
2020-03-10 15:40:00,40.67,40.83,40.57,40.81,159487.0,38.8043,38.9569,38.7089,38.9379,159487.0
2020-03-10 15:50:00,40.81,41.08,40.8,41.04,396180.0,38.9379,39.1955,38.9283,39.1573,396180.0
2020-03-11 09:30:00,39.89,40.23,39.8,39.83,43037.0,38.0601,38.3845,37.9742,38.0028,43037.0
2020-03-11 09:40:00,39.85,40.02,39.64,39.64,24050.0,38.0219,38.1841,37.8215,37.8215,24050.0
2020-03-11 09:50:00,39.62,39.81,39.51,39.69,27627.0,37.8025,37.9837,37.6975,37.8692,27627.0
2020-03-11 10:00:00,39.68,39.91,39.63,39.89,17638.0,37.8597,38.0791,37.812,38.0601,17638.0
2020-03-11 10:10:00,39.94,39.95,39.66,39.71,27664.0,38.1078,38.1173,37.8406,37.8883,27664.0
2020-03-11 10:20:00,39.7,39.71,39.25,39.26,38729.0,37.8788,37.8883,37.4494,37.459,38729.0
2020-03-11 10:30:00,39.26,39.31,39.09,39.23,106538.0,37.459,37.5067,37.2968,37.4303,106538.0
2020-03-11 10:40:00,39.21,39.41,39.1,39.11,72538.0,37.4113,37.6021,37.3063,37.3158,72538.0
2020-03-11 10:50:00,39.11,39.2,38.97,39.18,53406.0,37.3158,37.4017,37.1823,37.3826,53406.0
2020-03-11 11:00:00,39.18,39.26,38.89,39.1,52648.0,37.3826,37.459,37.1059,37.3063,52648.0
2020-03-11 11:10:00,39.08,39.13,38.72,38.73,38120.0,37.2872,37.3349,36.9437,36.9533,38120.0
2020-03-11 11:20:00,38.74,38.81,38.6,38.74,35390.0,36.9628,37.0296,36.8292,36.9628,35390.0
2020-03-11 11:30:00,38.77,38.96,38.66,38.91,47068.0,36.9914,37.1727,36.8865,37.125,47068.0
2020-03-11 11:40:00,38.95,38.96,38.6,38.75,28650.0,37.1632,37.1727,36.8292,36.9724,28650.0
2020-03-11 11:50:00,38.77,38.92,38.68,38.87,28182.0,36.9914,37.1346,36.9056,37.0869,28182.0
2020-03-11 12:00:00,38.88,39.05,38.77,39.04,39852.0,37.0964,37.2586,36.9914,37.2491,39852.0
2020-03-11 12:10:00,39.06,39.28,38.99,39.18,19160.0,37.2681,37.4781,37.2014,37.3826,19160.0
2020-03-11 12:20:00,39.19,39.25,38.87,38.92,34639.0,37.3922,37.4494,37.0869,37.1346,34639.0
2020-03-11 12:30:00,38.94,38.95,38.73,38.74,19543.0,37.1536,37.1632,36.9533,36.9628,19543.0
2020-03-11 12:40:00,38.74,38.79,38.63,38.73,42372.0,36.9628,37.0105,36.8579,36.9533,42372.0
2020-03-11 12:50:00,38.74,38.9,38.66,38.76,26545.0,36.9628,37.1155,36.8865,36.9819,26545.0
2020-03-11 13:00:00,38.76,38.76,38.42,38.42,41494.0,36.9819,36.9819,36.6575,36.6575,41494.0
2020-03-11 13:10:00,38.44,38.6,38.42,38.54,45931.0,36.6766,36.8292,36.6575,36.772,45931.0
2020-03-11 13:20:00,38.56,38.64,38.45,38.61,22007.0,36.7911,36.8674,36.6861,36.8388,22007.0
2020-03-11 13:30:00,38.62,38.71,38.43,38.47,133221.0,36.8483,36.9342,36.667,36.7052,133221.0
2020-03-11 13:40:00,38.47,38.69,38.43,38.66,261248.0,36.7052,36.9151,36.667,36.8865,261248.0
2020-03-11 13:50:00,38.66,38.75,38.53,38.64,57339.0,36.8865,36.9724,36.7625,36.8674,57339.0
2020-03-11 14:00:00,38.65,38.72,38.48,38.51,34870.0,36.877,36.9437,36.7147,36.7434,34870.0
2020-03-11 14:10:00,38.51,38.54,38.34,38.35,29683.0,36.7434,36.772,36.5812,36.5907,29683.0
2020-03-11 14:20:00,38.36,38.46,38.32,38.36,42598.0,36.6003,36.6957,36.5621,36.6003,42598.0
2020-03-11 14:30:00,38.37,38.54,38.35,38.5,42851.0,36.6098,36.772,36.5907,36.7338,42851.0
2020-03-11 14:40:00,38.48,38.65,38.32,38.32,49477.0,36.7147,36.877,36.5621,36.5621,49477.0
2020-03-11 14:50:00,38.32,38.45,38.23,38.31,42129.0,36.5621,36.6861,36.4762,36.5525,42129.0
2020-03-11 15:00:00,38.3,38.39,37.87,37.89,76990.0,36.543,36.6289,36.1327,36.1518,76990.0
2020-03-11 15:10:00,37.92,37.98,37.75,37.9,46094.0,36.1804,36.2377,36.0182,36.1614,46094.0
2020-03-11 15:20:00,37.89,37.92,37.71,37.89,94494.0,36.1518,36.1804,35.9801,36.1518,94494.0
2020-03-11 15:30:00,37.87,38.28,37.85,38.23,137924.0,36.1327,36.5239,36.1137,36.4762,137924.0
2020-03-11 15:40:00,38.23,38.38,38.08,38.16,107400.0,36.4762,36.6193,36.3331,36.4094,107400.0
2020-03-11 15:50:00,38.16,38.25,37.9,37.97,328161.0,36.4094,36.4953,36.1614,36.2281,328161.0
2020-03-12 09:30:00,35.3,35.35,34.89,34.94,59764.0,33.6806,33.7283,33.2894,33.3371,59764.0
2020-03-12 09:40:00,34.94,34.94,34.94,34.94,0.0,33.3371,33.3371,33.3371,33.3371,0.0
2020-03-12 09:50:00,32.5,34.13,32.5,34.13,29653.0,31.0091,32.5643,31.0091,32.5643,29653.0
2020-03-12 10:00:00,32.84,34.68,32.84,34.13,51684.0,31.3335,33.0891,31.3335,32.5643,51684.0
2020-03-12 10:10:00,34.29,34.43,33.69,33.71,80222.0,32.717,32.8505,32.1445,32.1636,80222.0
2020-03-12 10:20:00,33.73,34.26,33.68,34.1,79798.0,32.1827,32.6883,32.1349,32.5357,79798.0
2020-03-12 10:30:00,34.06,34.46,34.06,34.3,38270.0,32.4975,32.8792,32.4975,32.7265,38270.0
2020-03-12 10:40:00,34.36,34.43,34.28,34.34,24151.0,32.7838,32.8505,32.7074,32.7647,24151.0
2020-03-12 10:50:00,34.38,34.61,34.32,34.51,76309.0,32.8028,33.0223,32.7456,32.9269,76309.0
2020-03-12 11:00:00,34.5,34.5,34.14,34.15,83788.0,32.9173,32.9173,32.5738,32.5834,83788.0
2020-03-12 11:10:00,34.14,34.15,33.91,34.01,53787.0,32.5738,32.5834,32.3544,32.4498,53787.0
2020-03-12 11:20:00,33.99,34.26,33.97,34.11,39105.0,32.4307,32.6883,32.4116,32.5452,39105.0
2020-03-12 11:30:00,34.12,34.21,33.82,33.83,64107.0,32.5548,32.6406,32.2685,32.2781,64107.0
2020-03-12 11:40:00,33.84,33.97,33.76,33.84,116637.0,32.2876,32.4116,32.2113,32.2876,116637.0
2020-03-12 11:50:00,33.84,34.03,33.72,33.98,87403.0,32.2876,32.4689,32.1731,32.4212,87403.0
2020-03-12 12:00:00,33.97,34.08,33.9,33.98,50197.0,32.4116,32.5166,32.3449,32.4212,50197.0
2020-03-12 12:10:00,33.99,34.14,33.86,34.1,27757.0,32.4307,32.5738,32.3067,32.5357,27757.0
2020-03-12 12:20:00,34.09,34.55,34.09,34.48,29177.0,32.5261,32.965,32.5261,32.8982,29177.0
2020-03-12 12:30:00,34.46,34.46,34.3,34.31,18347.0,32.8792,32.8792,32.7265,32.736,18347.0
2020-03-12 12:40:00,34.31,34.31,33.95,33.95,36402.0,32.736,32.736,32.3926,32.3926,36402.0
2020-03-12 12:50:00,33.93,35.28,33.93,35.06,82240.0,32.3735,33.6615,32.3735,33.4516,82240.0
2020-03-12 13:00:00,35.07,35.83,34.82,35.74,66971.0,33.4612,34.1863,33.2227,34.1004,66971.0
2020-03-12 13:10:00,35.75,35.8,34.79,34.92,49543.0,34.11,34.1577,33.194,33.3181,49543.0
2020-03-12 13:20:00,34.9,34.94,34.64,34.69,76280.0,33.299,33.3371,33.0509,33.0986,76280.0
2020-03-12 13:30:00,34.68,34.8,34.13,34.16,102033.0,33.0891,33.2036,32.5643,32.5929,102033.0
2020-03-12 13:40:00,34.08,34.4,33.97,34.39,23609.0,32.5166,32.8219,32.4116,32.8124,23609.0
2020-03-12 13:50:00,34.36,34.66,34.25,34.64,39175.0,32.7838,33.07,32.6788,33.0509,39175.0
2020-03-12 14:00:00,34.64,34.77,34.39,34.65,25550.0,33.0509,33.1749,32.8124,33.0604,25550.0
2020-03-12 14:10:00,34.68,34.69,34.36,34.39,34354.0,33.0891,33.0986,32.7838,32.8124,34354.0
2020-03-12 14:20:00,34.39,34.5,34.28,34.4,25555.0,32.8124,32.9173,32.7074,32.8219,25555.0
2020-03-12 14:30:00,34.38,34.43,34.19,34.22,36633.0,32.8028,32.8505,32.6216,32.6502,36633.0
2020-03-12 14:40:00,34.2,34.52,34.19,34.52,49542.0,32.6311,32.9364,32.6216,32.9364,49542.0
2020-03-12 14:50:00,34.51,34.64,34.27,34.27,33773.0,32.9269,33.0509,32.6979,32.6979,33773.0
2020-03-12 15:00:00,34.26,34.36,34.12,34.28,52914.0,32.6883,32.7838,32.5548,32.7074,52914.0
2020-03-12 15:10:00,34.29,34.5,34.2,34.22,70143.0,32.717,32.9173,32.6311,32.6502,70143.0
2020-03-12 15:20:00,34.22,34.25,34.04,34.04,110635.0,32.6502,32.6788,32.4784,32.4784,110635.0
2020-03-12 15:30:00,34.05,34.22,34.05,34.19,94242.0,32.488,32.6502,32.488,32.6216,94242.0
2020-03-12 15:40:00,34.18,34.39,34.07,34.25,130408.0,32.612,32.8124,32.5071,32.6788,130408.0
2020-03-12 15:50:00,34.24,34.38,33.6,33.67,283711.0,32.6693,32.8028,32.0586,32.1254,283711.0
2020-03-13 09:30:00,35.86,35.86,34.67,34.73,113560.0,34.2149,34.2149,33.0795,33.1368,113560.0
2020-03-13 09:40:00,34.66,34.67,34.21,34.33,189302.0,33.07,33.0795,32.6406,32.7551,189302.0
2020-03-13 09:50:00,34.33,34.33,33.62,33.81,147487.0,32.7551,32.7551,32.0777,32.259,147487.0
2020-03-13 10:00:00,33.82,34.26,33.75,34.05,146403.0,32.2685,32.6883,32.2017,32.488,146403.0
2020-03-13 10:10:00,34.04,34.34,33.8,34.3,49131.0,32.4784,32.7647,32.2494,32.7265,49131.0
2020-03-13 10:20:00,34.3,34.47,34.13,34.14,39174.0,32.7265,32.8887,32.5643,32.5738,39174.0
2020-03-13 10:30:00,34.16,34.34,34.09,34.22,35801.0,32.5929,32.7647,32.5261,32.6502,35801.0
2020-03-13 10:40:00,34.23,34.27,34.0,34.01,45495.0,32.6597,32.6979,32.4403,32.4498,45495.0
2020-03-13 10:50:00,34.0,34.07,33.64,33.65,42180.0,32.4403,32.5071,32.0968,32.1063,42180.0
2020-03-13 11:00:00,33.65,33.72,33.6,33.65,43536.0,32.1063,32.1731,32.0586,32.1063,43536.0
2020-03-13 11:10:00,33.65,33.83,33.47,33.69,57494.0,32.1063,32.2781,31.9346,32.1445,57494.0
2020-03-13 11:20:00,33.69,33.73,33.22,33.22,58785.0,32.1445,32.1827,31.696,31.696,58785.0
2020-03-13 11:30:00,33.23,33.27,32.81,32.87,50851.0,31.7056,31.7438,31.3049,31.3621,50851.0
2020-03-13 11:40:00,32.87,32.87,32.54,32.56,33798.0,31.3621,31.3621,31.0472,31.0663,33798.0
2020-03-13 11:50:00,32.57,32.99,32.57,32.91,24082.0,31.0759,31.4766,31.0759,31.4003,24082.0
2020-03-13 12:00:00,32.94,32.97,32.58,32.79,16282.0,31.4289,31.4575,31.0854,31.2858,16282.0
2020-03-13 12:10:00,32.79,32.92,32.74,32.89,21476.0,31.2858,31.4098,31.2381,31.3812,21476.0
2020-03-13 12:20:00,32.88,32.9,32.7,32.79,16188.0,31.3716,31.3907,31.1999,31.2858,16188.0
2020-03-13 12:30:00,32.77,33.21,32.77,33.21,10649.0,31.2667,31.6865,31.2667,31.6865,10649.0
2020-03-13 12:40:00,33.21,33.45,33.21,33.33,19929.0,31.6865,31.9155,31.6865,31.801,19929.0
2020-03-13 12:50:00,33.4,33.44,33.24,33.24,14718.0,31.8678,31.906,31.7151,31.7151,14718.0
2020-03-13 13:00:00,33.25,33.34,33.09,33.09,23529.0,31.7247,31.8105,31.572,31.572,23529.0
2020-03-13 13:10:00,33.05,33.27,33.02,33.27,27011.0,31.5338,31.7438,31.5052,31.7438,27011.0
2020-03-13 13:20:00,33.27,33.61,33.26,33.56,18604.0,31.7438,32.0682,31.7342,32.0205,18604.0
2020-03-13 13:30:00,33.58,33.65,33.43,33.5,38362.0,32.0395,32.1063,31.8964,31.9632,38362.0
2020-03-13 13:40:00,33.5,33.8,33.49,33.79,30746.0,31.9632,32.2494,31.9537,32.2399,30746.0
2020-03-13 13:50:00,33.81,33.88,33.7,33.79,67999.0,32.259,32.3258,32.154,32.2399,67999.0
2020-03-13 14:00:00,33.78,33.78,33.27,33.41,44973.0,32.2304,32.2304,31.7438,31.8773,44973.0
2020-03-13 14:10:00,33.39,33.54,33.34,33.44,25384.0,31.8583,32.0014,31.8105,31.906,25384.0
2020-03-13 14:20:00,33.45,33.56,33.35,33.41,18122.0,31.9155,32.0205,31.8201,31.8773,18122.0
2020-03-13 14:30:00,33.43,33.5,33.3,33.38,15622.0,31.8964,31.9632,31.7724,31.8487,15622.0
2020-03-13 14:40:00,33.38,33.71,33.35,33.56,27230.0,31.8487,32.1636,31.8201,32.0205,27230.0
2020-03-13 14:50:00,33.55,33.66,33.47,33.58,30204.0,32.0109,32.1159,31.9346,32.0395,30204.0
2020-03-13 15:00:00,33.58,33.83,33.55,33.64,37262.0,32.0395,32.2781,32.0109,32.0968,37262.0
2020-03-13 15:10:00,33.69,33.81,33.56,33.67,18567.0,32.1445,32.259,32.0205,32.1254,18567.0
2020-03-13 15:20:00,33.7,33.84,33.65,33.82,123534.0,32.154,32.2876,32.1063,32.2685,123534.0
2020-03-13 15:30:00,33.83,33.88,33.26,33.62,172243.0,32.2781,32.3258,31.7342,32.0777,172243.0
2020-03-13 15:40:00,33.61,34.27,33.53,34.22,99718.0,32.0682,32.6979,31.9918,32.6502,99718.0
2020-03-13 15:50:00,34.23,35.17,34.22,35.17,338044.0,32.6597,33.5566,32.6502,33.5566,338044.0
2020-03-16 09:30:00,31.31,31.31,31.02,31.02,16757.0,29.8737,29.8737,29.597,29.597,16757.0
2020-03-16 09:40:00,31.0,31.95,31.0,31.55,26844.0,29.5779,30.4843,29.5779,30.1027,26844.0
2020-03-16 09:50:00,31.42,31.54,31.41,31.54,3989.0,29.9786,30.0931,29.9691,30.0931,3989.0
2020-03-16 10:00:00,31.45,31.45,30.72,30.78,160977.0,30.0072,30.0072,29.3107,29.368,160977.0
2020-03-16 10:10:00,30.78,30.98,30.52,30.52,86122.0,29.368,29.5588,29.1199,29.1199,86122.0
2020-03-16 10:20:00,30.52,30.71,30.33,30.51,38846.0,29.1199,29.3012,28.9386,29.1104,38846.0
2020-03-16 10:30:00,30.52,31.44,30.52,31.09,75319.0,29.1199,29.9977,29.1199,29.6638,75319.0
2020-03-16 10:40:00,31.09,31.27,30.92,31.05,71921.0,29.6638,29.8355,29.5016,29.6256,71921.0
2020-03-16 10:50:00,31.05,31.24,30.95,30.97,90642.0,29.6256,29.8069,29.5302,29.5493,90642.0
2020-03-16 11:00:00,30.97,31.07,30.81,30.91,71912.0,29.5493,29.6447,29.3966,29.492,71912.0
2020-03-16 11:10:00,30.92,31.51,30.92,31.51,64008.0,29.5016,30.0645,29.5016,30.0645,64008.0
2020-03-16 11:20:00,31.53,31.58,31.41,31.47,59839.0,30.0836,30.1313,29.9691,30.0263,59839.0
2020-03-16 11:30:00,31.49,31.54,31.15,31.34,53182.0,30.0454,30.0931,29.721,29.9023,53182.0
2020-03-16 11:40:00,31.34,31.35,30.97,31.05,48403.0,29.9023,29.9118,29.5493,29.6256,48403.0
2020-03-16 11:50:00,31.07,31.2,31.01,31.2,30195.0,29.6447,29.7687,29.5874,29.7687,30195.0
2020-03-16 12:00:00,31.2,31.27,31.1,31.21,49405.0,29.7687,29.8355,29.6733,29.7783,49405.0
2020-03-16 12:10:00,31.21,31.21,30.83,30.84,61474.0,29.7783,29.7783,29.4157,29.4252,61474.0
2020-03-16 12:20:00,30.83,30.96,30.69,30.75,106401.0,29.4157,29.5397,29.2821,29.3394,106401.0
2020-03-16 12:30:00,30.75,30.83,30.56,30.62,41809.0,29.3394,29.4157,29.1581,29.2153,41809.0
2020-03-16 12:40:00,30.62,30.68,30.42,30.43,25589.0,29.2153,29.2726,29.0245,29.034,25589.0
2020-03-16 12:50:00,30.42,30.43,30.18,30.24,28244.0,29.0245,29.034,28.7955,28.8528,28244.0
2020-03-16 13:00:00,30.24,30.35,30.14,30.18,30974.0,28.8528,28.9577,28.7573,28.7955,30974.0
2020-03-16 13:10:00,30.17,30.5,30.12,30.28,59710.0,28.786,29.1008,28.7383,28.8909,59710.0
2020-03-16 13:20:00,30.27,30.37,30.16,30.16,35972.0,28.8814,28.9768,28.7764,28.7764,35972.0
2020-03-16 13:30:00,30.16,30.16,29.92,29.99,35024.0,28.7764,28.7764,28.5474,28.6142,35024.0
2020-03-16 13:40:00,29.98,29.98,29.81,29.89,36060.0,28.6047,28.6047,28.4425,28.5188,36060.0
2020-03-16 13:50:00,29.9,29.97,29.82,29.84,31402.0,28.5284,28.5951,28.452,28.4711,31402.0
2020-03-16 14:00:00,29.83,29.83,29.58,29.59,63716.0,28.4616,28.4616,28.223,28.2326,63716.0
2020-03-16 14:10:00,29.59,29.59,29.42,29.42,31307.0,28.2326,28.2326,28.0704,28.0704,31307.0
2020-03-16 14:20:00,29.43,29.45,29.29,29.42,23502.0,28.0799,28.099,27.9463,28.0704,23502.0
2020-03-16 14:30:00,29.44,29.95,29.44,29.68,90562.0,28.0895,28.5761,28.0895,28.3184,90562.0
2020-03-16 14:40:00,29.67,29.83,29.6,29.68,47577.0,28.3089,28.4616,28.2421,28.3184,47577.0
2020-03-16 14:50:00,29.67,29.85,29.63,29.75,42230.0,28.3089,28.4806,28.2707,28.3852,42230.0
2020-03-16 15:00:00,29.75,29.84,29.54,29.63,40047.0,28.3852,28.4711,28.1849,28.2707,40047.0
2020-03-16 15:10:00,29.62,29.66,29.47,29.51,32681.0,28.2612,28.2994,28.1181,28.1562,32681.0
2020-03-16 15:20:00,29.5,29.51,29.33,29.36,86617.0,28.1467,28.1562,27.9845,28.0131,86617.0
2020-03-16 15:30:00,29.36,29.36,28.9,28.94,99101.0,28.0131,28.0131,27.5742,27.6124,99101.0
2020-03-16 15:40:00,28.93,29.21,28.86,29.12,356532.0,27.6029,27.87,27.5361,27.7841,356532.0
2020-03-16 15:50:00,29.11,29.11,28.6,28.6,402815.0,27.7746,27.7746,27.288,27.288,402815.0
2020-03-17 09:30:00,29.24,29.25,28.23,28.23,23797.0,27.8986,27.9082,26.935,26.935,23797.0
2020-03-17 09:40:00,28.21,28.26,27.74,27.81,203761.0,26.9159,26.9636,26.4674,26.5342,203761.0
2020-03-17 09:50:00,27.8,27.8,27.2,27.22,59712.0,26.5247,26.5247,25.9522,25.9713,59712.0
2020-03-17 10:00:00,27.23,27.9,27.11,27.69,226655.0,25.9808,26.6201,25.8663,26.4197,226655.0
2020-03-17 10:10:00,27.7,27.91,27.59,27.68,123203.0,26.4293,26.6296,26.3243,26.4102,123203.0
2020-03-17 10:20:00,27.68,27.89,27.55,27.8,97684.0,26.4102,26.6106,26.2862,26.5247,97684.0
2020-03-17 10:30:00,27.82,27.89,27.45,27.47,122552.0,26.5438,26.6106,26.1907,26.2098,122552.0
2020-03-17 10:40:00,27.49,27.81,27.39,27.55,134014.0,26.2289,26.5342,26.1335,26.2862,134014.0
2020-03-17 10:50:00,27.54,27.54,27.24,27.45,128562.0,26.2766,26.2766,25.9904,26.1907,128562.0
2020-03-17 11:00:00,27.46,27.71,27.38,27.7,99863.0,26.2003,26.4388,26.124,26.4293,99863.0
2020-03-17 11:10:00,27.71,28.1,27.69,28.08,82576.0,26.4388,26.8109,26.4197,26.7918,82576.0
2020-03-17 11:20:00,28.09,28.21,27.93,28.12,85509.0,26.8014,26.9159,26.6487,26.83,85509.0
2020-03-17 11:30:00,28.11,28.4,28.07,28.11,52435.0,26.8205,27.0972,26.7823,26.8205,52435.0
2020-03-17 11:40:00,28.12,28.38,28.09,28.35,49697.0,26.83,27.0781,26.8014,27.0495,49697.0
2020-03-17 11:50:00,28.34,28.84,28.3,28.84,69688.0,27.0399,27.517,27.0018,27.517,69688.0
2020-03-17 12:00:00,28.84,29.33,28.82,29.33,98422.0,27.517,27.9845,27.4979,27.9845,98422.0
2020-03-17 12:10:00,29.32,29.51,29.1,29.15,84763.0,27.975,28.1562,27.7651,27.8128,84763.0
2020-03-17 12:20:00,29.14,29.14,28.87,28.92,41694.0,27.8032,27.8032,27.5456,27.5933,41694.0
2020-03-17 12:30:00,28.92,28.95,28.63,28.64,74413.0,27.5933,27.6219,27.3166,27.3262,74413.0
2020-03-17 12:40:00,28.65,28.69,28.45,28.45,36474.0,27.3357,27.3739,27.1449,27.1449,36474.0
2020-03-17 12:50:00,28.45,28.45,28.21,28.35,41921.0,27.1449,27.1449,26.9159,27.0495,41921.0
2020-03-17 13:00:00,28.36,28.48,28.2,28.22,59008.0,27.059,27.1735,26.9063,26.9254,59008.0
2020-03-17 13:10:00,28.22,28.23,27.84,27.94,52115.0,26.9254,26.935,26.5629,26.6583,52115.0
2020-03-17 13:20:00,27.92,28.01,27.79,27.84,58794.0,26.6392,26.7251,26.5151,26.5629,58794.0
2020-03-17 13:30:00,27.83,27.99,27.75,27.99,71292.0,26.5533,26.706,26.477,26.706,71292.0
2020-03-17 13:40:00,28.0,28.05,27.91,27.99,56165.0,26.7155,26.7632,26.6296,26.706,56165.0
2020-03-17 13:50:00,27.99,28.05,27.89,27.91,46693.0,26.706,26.7632,26.6106,26.6296,46693.0
2020-03-17 14:00:00,27.91,28.31,27.82,28.3,60962.0,26.6296,27.0113,26.5438,27.0018,60962.0
2020-03-17 14:10:00,28.33,28.54,28.29,28.54,44668.0,27.0304,27.2307,26.9922,27.2307,44668.0
2020-03-17 14:20:00,28.54,28.61,28.27,28.6,62945.0,27.2307,27.2975,26.9731,27.288,62945.0
2020-03-17 14:30:00,28.59,28.82,28.59,28.73,56455.0,27.2784,27.4979,27.2784,27.412,56455.0
2020-03-17 14:40:00,28.72,28.74,28.33,28.35,94202.0,27.4025,27.4216,27.0304,27.0495,94202.0
2020-03-17 14:50:00,28.35,28.44,28.28,28.44,63533.0,27.0495,27.1353,26.9827,27.1353,63533.0
2020-03-17 15:00:00,28.44,28.44,28.04,28.34,91552.0,27.1353,27.1353,26.7537,27.0399,91552.0
2020-03-17 15:10:00,28.34,28.34,28.2,28.2,57463.0,27.0399,27.0399,26.9063,26.9063,57463.0
2020-03-17 15:20:00,28.19,28.19,27.92,27.94,65756.0,26.8968,26.8968,26.6392,26.6583,65756.0
2020-03-17 15:30:00,27.94,28.19,27.91,28.16,85140.0,26.6583,26.8968,26.6296,26.8682,85140.0
2020-03-17 15:40:00,28.16,28.46,28.16,28.42,134112.0,26.8682,27.1544,26.8682,27.1162,134112.0
2020-03-17 15:50:00,28.42,28.64,28.26,28.59,297427.0,27.1162,27.3262,26.9636,27.2784,297427.0
2020-03-18 09:30:00,26.62,26.89,26.2,26.26,54033.0,25.3988,25.6564,24.9981,25.0553,54033.0
2020-03-18 09:40:00,26.21,26.35,26.05,26.15,80530.0,25.0076,25.1412,24.855,24.9504,80530.0
2020-03-18 09:50:00,26.11,27.01,26.08,26.43,78298.0,24.9122,25.7709,24.8836,25.2175,78298.0
2020-03-18 10:00:00,26.44,26.81,26.35,26.36,49824.0,25.2271,25.5801,25.1412,25.1507,49824.0
2020-03-18 10:10:00,26.32,26.33,26.14,26.14,150461.0,25.1126,25.1221,24.9408,24.9408,150461.0
2020-03-18 10:20:00,26.13,26.2,25.97,26.2,73926.0,24.9313,24.9981,24.7786,24.9981,73926.0
2020-03-18 10:30:00,26.19,26.27,26.02,26.16,64834.0,24.9885,25.0649,24.8263,24.9599,64834.0
2020-03-18 10:40:00,26.14,26.35,26.05,26.14,105534.0,24.9408,25.1412,24.855,24.9408,105534.0
2020-03-18 10:50:00,26.13,26.14,25.72,25.73,66665.0,24.9313,24.9408,24.5401,24.5496,66665.0
2020-03-18 11:00:00,25.7,25.78,25.54,25.54,22744.0,24.521,24.5974,24.3684,24.3684,22744.0
2020-03-18 11:10:00,25.55,25.55,25.38,25.51,14088.0,24.3779,24.3779,24.2157,24.3397,14088.0
2020-03-18 11:20:00,25.51,25.56,25.4,25.43,20211.0,24.3397,24.3874,24.2348,24.2634,20211.0
2020-03-18 11:30:00,25.45,25.68,25.44,25.48,37539.0,24.2825,24.5019,24.273,24.3111,37539.0
2020-03-18 11:40:00,25.44,25.65,25.38,25.63,58330.0,24.273,24.4733,24.2157,24.4542,58330.0
2020-03-18 11:50:00,25.65,26.09,25.65,25.95,49233.0,24.4733,24.8931,24.4733,24.7596,49233.0
2020-03-18 12:00:00,25.9,25.95,25.6,25.79,94796.0,24.7119,24.7596,24.4256,24.6069,94796.0
2020-03-18 12:10:00,25.8,25.84,25.4,25.48,22089.0,24.6164,24.6546,24.2348,24.3111,22089.0
2020-03-18 12:20:00,25.5,25.64,25.36,25.61,28802.0,24.3302,24.4638,24.1966,24.4352,28802.0
2020-03-18 12:30:00,25.62,25.7,25.37,25.41,31246.0,24.4447,24.521,24.2062,24.2443,31246.0
2020-03-18 12:40:00,25.39,25.54,25.31,25.39,40295.0,24.2252,24.3684,24.1489,24.2252,40295.0
2020-03-18 12:50:00,25.39,25.42,25.25,25.27,45333.0,24.2252,24.2539,24.0917,24.1108,45333.0
2020-03-18 13:00:00,25.27,25.27,25.27,25.27,0.0,24.1108,24.1108,24.1108,24.1108,0.0
2020-03-18 13:10:00,25.0,25.25,24.66,25.12,39983.0,23.8531,24.0917,23.5287,23.9676,39983.0
2020-03-18 13:20:00,25.13,25.16,24.94,24.95,25121.0,23.9772,24.0058,23.7959,23.8054,25121.0
2020-03-18 13:30:00,24.93,24.93,24.68,24.82,42712.0,23.7863,23.7863,23.5478,23.6814,42712.0
2020-03-18 13:40:00,24.82,25.13,24.75,24.88,24986.0,23.6814,23.9772,23.6146,23.7386,24986.0
2020-03-18 13:50:00,24.9,24.92,24.51,24.52,31826.0,23.7577,23.7768,23.3856,23.3952,31826.0
2020-03-18 14:00:00,24.53,24.53,24.27,24.34,43642.0,23.4047,23.4047,23.1566,23.2234,43642.0
2020-03-18 14:10:00,24.32,24.32,24.05,24.06,90913.0,23.2043,23.2043,22.9467,22.9563,90913.0
2020-03-18 14:20:00,24.04,24.2,23.95,24.2,37415.0,22.9372,23.0898,22.8513,23.0898,37415.0
2020-03-18 14:30:00,24.17,24.63,24.06,24.63,46744.0,23.0612,23.5001,22.9563,23.5001,46744.0
2020-03-18 14:40:00,24.65,24.89,24.57,24.72,120870.0,23.5192,23.7482,23.4429,23.586,120870.0
2020-03-18 14:50:00,24.75,25.24,24.75,25.24,74708.0,23.6146,24.0821,23.6146,24.0821,74708.0
2020-03-18 15:00:00,25.35,25.35,24.89,25.07,121261.0,24.1871,24.1871,23.7482,23.9199,121261.0
2020-03-18 15:10:00,25.12,25.36,25.08,25.09,61158.0,23.9676,24.1966,23.9295,23.939,61158.0
2020-03-18 15:20:00,25.07,25.08,24.71,24.71,142369.0,23.9199,23.9295,23.5764,23.5764,142369.0
2020-03-18 15:30:00,24.71,24.72,24.32,24.35,99697.0,23.5764,23.586,23.2043,23.233,99697.0
2020-03-18 15:40:00,24.4,24.85,24.4,24.79,128395.0,23.2807,23.71,23.2807,23.6528,128395.0
2020-03-18 15:50:00,24.86,25.72,24.83,25.69,201339.0,23.7196,24.5401,23.6909,24.5115,201339.0
2020-03-19 09:30:00,25.25,25.25,24.59,24.62,27592.0,24.0917,24.0917,23.4619,23.4906,27592.0
2020-03-19 09:40:00,24.59,24.59,24.26,24.39,30408.0,23.4619,23.4619,23.1471,23.2711,30408.0
2020-03-19 09:50:00,24.4,25.4,24.39,25.38,116559.0,23.2807,24.2348,23.2711,24.2157,116559.0
2020-03-19 10:00:00,25.4,25.65,25.33,25.55,41161.0,24.2348,24.4733,24.168,24.3779,41161.0
2020-03-19 10:10:00,25.53,26.23,25.51,26.03,60930.0,24.3588,25.0267,24.3397,24.8359,60930.0
2020-03-19 10:20:00,26.05,26.3,25.91,26.29,95419.0,24.855,25.0935,24.7214,25.084,95419.0
2020-03-19 10:30:00,26.29,26.52,26.02,26.03,81012.0,25.084,25.3034,24.8263,24.8359,81012.0
2020-03-19 10:40:00,26.03,26.1,25.84,25.99,28710.0,24.8359,24.9027,24.6546,24.7977,28710.0
2020-03-19 10:50:00,25.98,26.3,25.85,25.9,51663.0,24.7882,25.0935,24.6641,24.7119,51663.0
2020-03-19 11:00:00,25.89,26.01,25.69,25.89,23505.0,24.7023,24.8168,24.5115,24.7023,23505.0
2020-03-19 11:10:00,25.92,26.5,25.91,26.5,27834.0,24.7309,25.2843,24.7214,25.2843,27834.0
2020-03-19 11:20:00,26.5,27.34,26.5,27.29,45572.0,25.2843,26.0858,25.2843,26.0381,45572.0
2020-03-19 11:30:00,27.26,27.49,26.89,27.34,42126.0,26.0095,26.2289,25.6564,26.0858,42126.0
2020-03-19 11:40:00,27.34,27.4,27.07,27.24,43732.0,26.0858,26.143,25.8282,25.9904,43732.0
2020-03-19 11:50:00,27.22,27.48,27.1,27.1,29943.0,25.9713,26.2194,25.8568,25.8568,29943.0
2020-03-19 12:00:00,27.09,27.12,26.56,26.58,23207.0,25.8473,25.8759,25.3416,25.3607,23207.0
2020-03-19 12:10:00,26.6,26.65,26.39,26.58,216496.0,25.3797,25.4274,25.1794,25.3607,216496.0
2020-03-19 12:20:00,26.61,26.75,26.23,26.45,67534.0,25.3893,25.5229,25.0267,25.2366,67534.0
2020-03-19 12:30:00,26.45,26.45,26.14,26.2,21732.0,25.2366,25.2366,24.9408,24.9981,21732.0
2020-03-19 12:40:00,26.19,26.84,26.19,26.67,63222.0,24.9885,25.6087,24.9885,25.4465,63222.0
2020-03-19 12:50:00,26.66,26.78,26.38,26.44,24033.0,25.437,25.5515,25.1698,25.2271,24033.0
2020-03-19 13:00:00,26.42,26.64,26.27,26.53,47843.0,25.208,25.4179,25.0649,25.3129,47843.0
2020-03-19 13:10:00,26.53,26.6,26.43,26.52,35302.0,25.3129,25.3797,25.2175,25.3034,35302.0
2020-03-19 13:20:00,26.49,26.7,26.28,26.36,32940.0,25.2748,25.4752,25.0744,25.1507,32940.0
2020-03-19 13:30:00,26.36,26.48,26.25,26.41,16311.0,25.1507,25.2652,25.0458,25.1985,16311.0
2020-03-19 13:40:00,26.37,26.8,26.37,26.79,44200.0,25.1603,25.5706,25.1603,25.561,44200.0
2020-03-19 13:50:00,26.79,27.11,26.79,26.83,66455.0,25.561,25.8663,25.561,25.5992,66455.0
2020-03-19 14:00:00,26.86,26.88,26.57,26.59,53791.0,25.6278,25.6469,25.3511,25.3702,53791.0
2020-03-19 14:10:00,26.59,27.2,26.59,27.2,45792.0,25.3702,25.9522,25.3702,25.9522,45792.0
2020-03-19 14:20:00,27.18,27.18,26.92,27.03,51440.0,25.9331,25.9331,25.6851,25.79,51440.0
2020-03-19 14:30:00,27.04,27.22,26.99,27.16,37873.0,25.7996,25.9713,25.7518,25.914,37873.0
2020-03-19 14:40:00,27.21,27.35,27.15,27.26,107739.0,25.9618,26.0953,25.9045,26.0095,107739.0
2020-03-19 14:50:00,27.28,27.31,27.03,27.25,64194.0,26.0285,26.0572,25.79,25.9999,64194.0
2020-03-19 15:00:00,27.25,27.25,26.99,27.0,123797.0,25.9999,25.9999,25.7518,25.7614,123797.0
2020-03-19 15:10:00,26.99,27.16,26.92,27.04,208504.0,25.7518,25.914,25.6851,25.7996,208504.0
2020-03-19 15:20:00,27.02,27.22,26.99,27.14,209352.0,25.7805,25.9713,25.7518,25.895,209352.0
2020-03-19 15:30:00,27.16,27.23,27.0,27.13,106158.0,25.914,25.9808,25.7614,25.8854,106158.0
2020-03-19 15:40:00,27.14,27.21,27.05,27.06,193968.0,25.895,25.9618,25.8091,25.8186,193968.0
2020-03-19 15:50:00,27.03,27.08,26.87,26.96,195567.0,25.79,25.8377,25.6374,25.7232,195567.0
2020-03-20 09:30:00,27.14,27.41,26.78,26.78,41825.0,25.895,26.1526,25.5515,25.5515,41825.0
2020-03-20 09:40:00,26.8,26.8,26.09,26.49,41755.0,25.5706,25.5706,24.8931,25.2748,41755.0
2020-03-20 09:50:00,26.49,26.76,26.32,26.33,44127.0,25.2748,25.5324,25.1126,25.1221,44127.0
2020-03-20 10:00:00,26.37,26.73,26.31,26.57,42508.0,25.1603,25.5038,25.103,25.3511,42508.0
2020-03-20 10:10:00,26.42,26.78,26.38,26.6,56677.0,25.208,25.5515,25.1698,25.3797,56677.0
2020-03-20 10:20:00,26.6,27.14,26.48,27.03,72070.0,25.3797,25.895,25.2652,25.79,72070.0
2020-03-20 10:30:00,27.04,27.37,27.01,27.19,55670.0,25.7996,26.1144,25.7709,25.9427,55670.0
2020-03-20 10:40:00,27.2,27.37,26.92,27.25,57896.0,25.9522,26.1144,25.6851,25.9999,57896.0
2020-03-20 10:50:00,27.25,27.64,27.24,27.4,40228.0,25.9999,26.372,25.9904,26.143,40228.0
2020-03-20 11:00:00,27.41,27.54,27.14,27.48,15018.0,26.1526,26.2766,25.895,26.2194,15018.0
2020-03-20 11:10:00,27.46,27.58,26.86,27.04,66696.0,26.2003,26.3148,25.6278,25.7996,66696.0
2020-03-20 11:20:00,27.02,27.03,26.45,26.61,72348.0,25.7805,25.79,25.2366,25.3893,72348.0
2020-03-20 11:30:00,26.61,26.88,26.53,26.69,48546.0,25.3893,25.6469,25.3129,25.4656,48546.0
2020-03-20 11:40:00,26.67,26.78,26.48,26.58,79134.0,25.4465,25.5515,25.2652,25.3607,79134.0
2020-03-20 11:50:00,26.57,26.65,26.4,26.52,110209.0,25.3511,25.4274,25.1889,25.3034,110209.0
2020-03-20 12:00:00,26.54,26.61,25.96,25.97,59498.0,25.3225,25.3893,24.7691,24.7786,59498.0
2020-03-20 12:10:00,25.97,26.37,25.97,26.21,62431.0,24.7786,25.1603,24.7786,25.0076,62431.0
2020-03-20 12:20:00,26.21,26.27,25.89,26.01,110585.0,25.0076,25.0649,24.7023,24.8168,110585.0
2020-03-20 12:30:00,25.99,26.37,25.94,26.14,74184.0,24.7977,25.1603,24.75,24.9408,74184.0
2020-03-20 12:40:00,26.13,26.51,25.97,26.39,44427.0,24.9313,25.2939,24.7786,25.1794,44427.0
2020-03-20 12:50:00,26.38,26.6,26.36,26.39,47421.0,25.1698,25.3797,25.1507,25.1794,47421.0
2020-03-20 13:00:00,26.38,26.73,26.38,26.69,132703.0,25.1698,25.5038,25.1698,25.4656,132703.0
2020-03-20 13:10:00,26.7,26.76,26.47,26.66,119294.0,25.4752,25.5324,25.2557,25.437,119294.0
2020-03-20 13:20:00,26.68,26.76,26.3,26.59,117113.0,25.4561,25.5324,25.0935,25.3702,117113.0
2020-03-20 13:30:00,26.74,26.81,26.43,26.71,110182.0,25.5133,25.5801,25.2175,25.4847,110182.0
2020-03-20 13:40:00,26.7,26.78,26.53,26.53,123150.0,25.4752,25.5515,25.3129,25.3129,123150.0
2020-03-20 13:50:00,26.6,26.74,26.57,26.72,112864.0,25.3797,25.5133,25.3511,25.4942,112864.0
2020-03-20 14:00:00,26.72,26.75,26.5,26.65,100846.0,25.4942,25.5229,25.2843,25.4274,100846.0
2020-03-20 14:10:00,26.66,26.72,26.23,26.32,117462.0,25.437,25.4942,25.0267,25.1126,117462.0
2020-03-20 14:20:00,26.35,26.43,26.1,26.3,100257.0,25.1412,25.2175,24.9027,25.0935,100257.0
2020-03-20 14:30:00,26.31,26.38,25.98,26.05,101453.0,25.103,25.1698,24.7882,24.855,101453.0
2020-03-20 14:40:00,26.08,26.36,25.91,26.16,95166.0,24.8836,25.1507,24.7214,24.9599,95166.0
2020-03-20 14:50:00,26.17,26.22,25.75,25.93,77829.0,24.9695,25.0172,24.5687,24.7405,77829.0
2020-03-20 15:00:00,25.93,26.01,25.75,25.76,74613.0,24.7405,24.8168,24.5687,24.5783,74613.0
2020-03-20 15:10:00,25.74,25.95,25.54,25.54,200871.0,24.5592,24.7596,24.3684,24.3684,200871.0
2020-03-20 15:20:00,25.55,26.14,25.55,26.02,82438.0,24.3779,24.9408,24.3779,24.8263,82438.0
2020-03-20 15:30:00,26.06,26.26,25.84,25.95,101333.0,24.8645,25.0553,24.6546,24.7596,101333.0
2020-03-20 15:40:00,25.94,26.07,25.77,25.78,158919.0,24.75,24.8741,24.5878,24.5974,158919.0
2020-03-20 15:50:00,25.75,25.75,25.43,25.64,694947.0,24.5687,24.5687,24.2634,24.4638,694947.0
2020-03-23 09:30:00,25.25,25.3,24.32,24.38,97498.0,24.1976,24.2455,23.3063,23.3638,97498.0
2020-03-23 09:40:00,24.38,24.8,24.24,24.8,59055.0,23.3638,23.7663,23.2297,23.7663,59055.0
2020-03-23 09:50:00,24.76,25.33,24.59,25.32,18714.0,23.728,24.2742,23.5651,24.2647,18714.0
2020-03-23 10:00:00,25.36,25.42,24.75,25.04,206573.0,24.303,24.3605,23.7184,23.9963,206573.0
2020-03-23 10:10:00,25.08,25.57,24.94,24.95,34918.0,24.0347,24.5042,23.9005,23.9101,34918.0
2020-03-23 10:20:00,24.95,25.26,24.86,25.23,71404.0,23.9101,24.2072,23.8238,24.1784,71404.0
2020-03-23 10:30:00,25.19,25.26,24.65,24.77,180194.0,24.1401,24.2072,23.6226,23.7376,180194.0
2020-03-23 10:40:00,24.81,25.15,24.68,24.7,150079.0,23.7759,24.1018,23.6513,23.6705,150079.0
2020-03-23 10:50:00,24.7,24.79,24.55,24.73,25858.0,23.6705,23.7568,23.5268,23.6993,25858.0
2020-03-23 11:00:00,24.76,24.87,24.6,24.69,60849.0,23.728,23.8334,23.5747,23.6609,60849.0
2020-03-23 11:10:00,24.8,24.81,24.39,24.48,25681.0,23.7663,23.7759,23.3734,23.4597,25681.0
2020-03-23 11:20:00,24.46,24.46,24.2,24.22,21130.0,23.4405,23.4405,23.1913,23.2105,21130.0
2020-03-23 11:30:00,24.25,24.52,24.25,24.39,57726.0,23.2393,23.498,23.2393,23.3734,57726.0
2020-03-23 11:40:00,24.36,24.43,24.14,24.19,51892.0,23.3447,23.4118,23.1338,23.1818,51892.0
2020-03-23 11:50:00,24.21,24.43,24.18,24.38,65397.0,23.2009,23.4118,23.1722,23.3638,65397.0
2020-03-23 12:00:00,24.36,24.51,24.14,24.16,37207.0,23.3447,23.4884,23.1338,23.153,37207.0
2020-03-23 12:10:00,24.17,24.58,24.07,24.51,47836.0,23.1626,23.5555,23.0668,23.4884,47836.0
2020-03-23 12:20:00,24.47,24.67,24.45,24.53,18311.0,23.4501,23.6418,23.4309,23.5076,18311.0
2020-03-23 12:30:00,24.51,24.63,24.3,24.59,33409.0,23.4884,23.6034,23.2872,23.5651,33409.0
2020-03-23 12:40:00,24.61,25.1,24.61,25.09,44267.0,23.5843,24.0538,23.5843,24.0443,44267.0
2020-03-23 12:50:00,25.06,25.12,24.84,25.06,27940.0,24.0155,24.073,23.8047,24.0155,27940.0
2020-03-23 13:00:00,25.0,25.02,24.82,24.89,109667.0,23.958,23.9772,23.7855,23.8526,109667.0
2020-03-23 13:10:00,24.94,25.24,24.94,25.15,69416.0,23.9005,24.188,23.9005,24.1018,69416.0
2020-03-23 13:20:00,25.12,25.14,24.89,24.9,28351.0,24.073,24.0922,23.8526,23.8622,28351.0
2020-03-23 13:30:00,24.86,24.95,24.69,24.78,42969.0,23.8238,23.9101,23.6609,23.7472,42969.0
2020-03-23 13:40:00,24.8,25.17,24.73,25.13,68772.0,23.7663,24.1209,23.6993,24.0826,68772.0
2020-03-23 13:50:00,25.14,25.14,24.52,24.66,138479.0,24.0922,24.0922,23.498,23.6322,138479.0
2020-03-23 14:00:00,24.68,24.74,24.4,24.51,95802.0,23.6513,23.7088,23.383,23.4884,95802.0
2020-03-23 14:10:00,24.49,24.82,24.49,24.6,34551.0,23.4693,23.7855,23.4693,23.5747,34551.0
2020-03-23 14:20:00,24.59,24.94,24.47,24.83,52295.0,23.5651,23.9005,23.4501,23.7951,52295.0
2020-03-23 14:30:00,24.85,24.85,24.57,24.62,65102.0,23.8143,23.8143,23.5459,23.5938,65102.0
2020-03-23 14:40:00,24.61,25.12,24.61,25.09,88274.0,23.5843,24.073,23.5843,24.0443,88274.0
2020-03-23 14:50:00,25.08,25.08,24.68,24.72,42567.0,24.0347,24.0347,23.6513,23.6897,42567.0
2020-03-23 15:00:00,24.77,24.85,24.62,24.67,113382.0,23.7376,23.8143,23.5938,23.6418,113382.0
2020-03-23 15:10:00,24.66,24.68,24.49,24.54,64632.0,23.6322,23.6513,23.4693,23.5172,64632.0
2020-03-23 15:20:00,24.5,24.52,24.29,24.34,50187.0,23.4788,23.498,23.2776,23.3255,50187.0
2020-03-23 15:30:00,24.35,24.4,24.14,24.29,88630.0,23.3351,23.383,23.1338,23.2776,88630.0
2020-03-23 15:40:00,24.3,24.47,24.25,24.32,68689.0,23.2872,23.4501,23.2393,23.3063,68689.0
2020-03-23 15:50:00,24.31,24.93,24.3,24.72,82033.0,23.2968,23.8909,23.2872,23.6897,82033.0
2020-03-24 09:30:00,25.95,27.16,25.95,26.77,120668.0,24.8684,26.028,24.8684,25.6542,120668.0
2020-03-24 09:40:00,26.79,27.08,26.71,27.04,133641.0,25.6734,25.9513,25.5967,25.913,133641.0
2020-03-24 09:50:00,27.03,27.56,27.0,27.05,130766.0,25.9034,26.4113,25.8746,25.9226,130766.0
2020-03-24 10:00:00,27.06,27.39,27.03,27.29,111050.0,25.9321,26.2484,25.9034,26.1526,111050.0
2020-03-24 10:10:00,27.27,27.46,27.12,27.44,40997.0,26.1334,26.3155,25.9896,26.2963,40997.0
2020-03-24 10:20:00,27.43,27.73,27.42,27.54,52507.0,26.2867,26.5742,26.2771,26.3921,52507.0
2020-03-24 10:30:00,27.53,27.69,27.38,27.55,92264.0,26.3826,26.5359,26.2388,26.4017,92264.0
2020-03-24 10:40:00,27.53,27.55,27.28,27.32,73673.0,26.3826,26.4017,26.143,26.1813,73673.0
2020-03-24 10:50:00,27.31,27.46,27.14,27.24,104180.0,26.1717,26.3155,26.0088,26.1046,104180.0
2020-03-24 11:00:00,27.28,27.44,27.09,27.19,51587.0,26.143,26.2963,25.9609,26.0567,51587.0
2020-03-24 11:10:00,27.22,27.54,27.21,27.33,74238.0,26.0855,26.3921,26.0759,26.1909,74238.0
2020-03-24 11:20:00,27.33,27.57,27.28,27.36,59654.0,26.1909,26.4209,26.143,26.2196,59654.0
2020-03-24 11:30:00,27.38,27.55,27.26,27.55,45681.0,26.2388,26.4017,26.1238,26.4017,45681.0
2020-03-24 11:40:00,27.53,27.63,27.43,27.47,45908.0,26.3826,26.4784,26.2867,26.3251,45908.0
2020-03-24 11:50:00,27.47,27.81,27.37,27.81,75490.0,26.3251,26.6509,26.2292,26.6509,75490.0
2020-03-24 12:00:00,27.8,27.99,27.73,27.93,93229.0,26.6413,26.8234,26.5742,26.7659,93229.0
2020-03-24 12:10:00,27.95,27.98,27.79,27.91,42458.0,26.785,26.8138,26.6317,26.7467,42458.0
2020-03-24 12:20:00,27.88,28.24,27.86,28.24,86371.0,26.718,27.063,26.6988,27.063,86371.0
2020-03-24 12:30:00,28.23,28.39,28.14,28.34,52280.0,27.0534,27.2067,26.9671,27.1588,52280.0
2020-03-24 12:40:00,28.31,28.33,28.07,28.07,20453.0,27.13,27.1492,26.9,26.9,20453.0
2020-03-24 12:50:00,28.11,28.18,27.9,27.9,18506.0,26.9384,27.0055,26.7371,26.7371,18506.0
2020-03-24 13:00:00,27.91,28.02,27.6,27.62,28493.0,26.7467,26.8521,26.4496,26.4688,28493.0
2020-03-24 13:10:00,27.61,27.8,27.56,27.7,27829.0,26.4592,26.6413,26.4113,26.5455,27829.0
2020-03-24 13:20:00,27.69,27.83,27.49,27.76,27064.0,26.5359,26.67,26.3442,26.603,27064.0
2020-03-24 13:30:00,27.73,27.84,27.63,27.74,27372.0,26.5742,26.6796,26.4784,26.5838,27372.0
2020-03-24 13:40:00,27.75,27.81,27.56,27.56,30994.0,26.5934,26.6509,26.4113,26.4113,30994.0
2020-03-24 13:50:00,27.59,27.59,27.39,27.44,34344.0,26.4401,26.4401,26.2484,26.2963,34344.0
2020-03-24 14:00:00,27.43,27.58,27.25,27.27,38864.0,26.2867,26.4305,26.1142,26.1334,38864.0
2020-03-24 14:10:00,27.25,27.55,27.18,27.45,39574.0,26.1142,26.4017,26.0471,26.3059,39574.0
2020-03-24 14:20:00,27.48,27.68,27.41,27.56,32720.0,26.3346,26.5263,26.2676,26.4113,32720.0
2020-03-24 14:30:00,27.54,27.77,27.46,27.75,46785.0,26.3921,26.6125,26.3155,26.5934,46785.0
2020-03-24 14:40:00,27.77,27.83,27.59,27.67,16600.0,26.6125,26.67,26.4401,26.5167,16600.0
2020-03-24 14:50:00,27.66,28.04,27.64,28.04,55642.0,26.5071,26.8713,26.488,26.8713,55642.0
2020-03-24 15:00:00,28.04,28.13,27.89,28.13,76731.0,26.8713,26.9575,26.7275,26.9575,76731.0
2020-03-24 15:10:00,28.11,28.13,27.93,27.99,59620.0,26.9384,26.9575,26.7659,26.8234,59620.0
2020-03-24 15:20:00,27.98,28.18,27.93,28.15,52463.0,26.8138,27.0055,26.7659,26.9767,52463.0
2020-03-24 15:30:00,28.16,28.4,28.13,28.37,153503.0,26.9863,27.2163,26.9575,27.1875,153503.0
2020-03-24 15:40:00,28.37,28.46,28.08,28.15,108532.0,27.1875,27.2738,26.9096,26.9767,108532.0
2020-03-24 15:50:00,28.13,28.56,28.13,28.55,175463.0,26.9575,27.3696,26.9575,27.36,175463.0
2020-03-25 09:30:00,28.64,29.89,28.64,29.88,74129.0,27.4463,28.6442,27.4463,28.6346,74129.0
2020-03-25 09:40:00,29.91,29.95,29.03,29.08,65661.0,28.6634,28.7017,27.82,27.8679,65661.0
2020-03-25 09:50:00,29.07,29.17,28.49,28.6,29045.0,27.8584,27.9542,27.3025,27.408,29045.0
2020-03-25 10:00:00,28.61,28.91,28.46,28.81,60496.0,27.4175,27.705,27.2738,27.6092,60496.0
2020-03-25 10:10:00,28.81,28.85,28.33,28.5,207378.0,27.6092,27.6475,27.1492,27.3121,207378.0
2020-03-25 10:20:00,28.51,28.83,28.39,28.77,243269.0,27.3217,27.6284,27.2067,27.5709,243269.0
2020-03-25 10:30:00,28.79,29.05,28.73,28.98,51851.0,27.59,27.8392,27.5325,27.7721,51851.0
2020-03-25 10:40:00,28.97,29.18,28.72,28.82,198834.0,27.7625,27.9638,27.523,27.6188,198834.0
2020-03-25 10:50:00,28.81,29.3,28.76,29.21,47808.0,27.6092,28.0788,27.5613,27.9925,47808.0
2020-03-25 11:00:00,29.22,29.41,29.15,29.35,49278.0,28.0021,28.1842,27.935,28.1267,49278.0
2020-03-25 11:10:00,29.32,29.36,29.02,29.3,90279.0,28.0979,28.1363,27.8104,28.0788,90279.0
2020-03-25 11:20:00,29.21,29.49,29.11,29.32,57299.0,27.9925,28.2609,27.8967,28.0979,57299.0
2020-03-25 11:30:00,29.3,29.55,29.24,29.5,69446.0,28.0788,28.3184,28.0213,28.2704,69446.0
2020-03-25 11:40:00,29.52,29.55,29.24,29.5,31016.0,28.2896,28.3184,28.0213,28.2704,31016.0
2020-03-25 11:50:00,29.48,29.69,29.41,29.65,40338.0,28.2513,28.4525,28.1842,28.4142,40338.0
2020-03-25 12:00:00,29.64,29.94,29.64,29.82,54531.0,28.4046,28.6921,28.4046,28.5771,54531.0
2020-03-25 12:10:00,29.82,30.17,29.78,30.07,97138.0,28.5771,28.9125,28.5388,28.8167,97138.0
2020-03-25 12:20:00,30.07,30.47,30.07,30.46,81206.0,28.8167,29.2,28.8167,29.1904,81206.0
2020-03-25 12:30:00,30.43,30.63,30.26,30.63,80483.0,29.1617,29.3533,28.9988,29.3533,80483.0
2020-03-25 12:40:00,30.61,30.82,30.55,30.66,65076.0,29.3342,29.5354,29.2767,29.3821,65076.0
2020-03-25 12:50:00,30.65,30.74,30.37,30.59,154083.0,29.3725,29.4588,29.1042,29.315,154083.0
2020-03-25 13:00:00,30.59,30.92,30.54,30.92,110957.0,29.315,29.6313,29.2671,29.6313,110957.0
2020-03-25 13:10:00,30.91,31.05,30.77,31.05,93095.0,29.6217,29.7558,29.4875,29.7558,93095.0
2020-03-25 13:20:00,31.04,31.15,30.94,31.06,81113.0,29.7463,29.8517,29.6504,29.7654,81113.0
2020-03-25 13:30:00,31.04,31.14,30.9,31.08,109498.0,29.7463,29.8421,29.6121,29.7846,109498.0
2020-03-25 13:40:00,31.08,31.37,30.98,31.2,116853.0,29.7846,30.0625,29.6888,29.8996,116853.0
2020-03-25 13:50:00,31.21,31.27,30.7,30.75,83881.0,29.9092,29.9667,29.4204,29.4683,83881.0
2020-03-25 14:00:00,30.78,30.84,30.33,30.55,104555.0,29.4971,29.5546,29.0658,29.2767,104555.0
2020-03-25 14:10:00,30.56,31.11,30.54,31.08,106354.0,29.2863,29.8133,29.2671,29.7846,106354.0
2020-03-25 14:20:00,31.06,31.14,30.73,30.93,71440.0,29.7654,29.8421,29.4492,29.6408,71440.0
2020-03-25 14:30:00,30.92,30.95,30.64,30.85,59046.0,29.6313,29.66,29.3629,29.5642,59046.0
2020-03-25 14:40:00,30.86,31.08,30.69,31.04,36949.0,29.5738,29.7846,29.4108,29.7463,36949.0
2020-03-25 14:50:00,31.05,31.33,30.82,31.19,42144.0,29.7558,30.0242,29.5354,29.89,42144.0
2020-03-25 15:00:00,31.19,31.39,31.13,31.22,84810.0,29.89,30.0817,29.8325,29.9188,84810.0
2020-03-25 15:10:00,31.2,31.3,31.08,31.18,57059.0,29.8996,29.9954,29.7846,29.8804,57059.0
2020-03-25 15:20:00,31.14,31.34,31.05,31.16,93656.0,29.8421,30.0338,29.7558,29.8613,93656.0
2020-03-25 15:30:00,31.16,31.42,31.16,31.3,120904.0,29.8613,30.1104,29.8613,29.9954,120904.0
2020-03-25 15:40:00,31.3,31.39,30.84,30.93,266161.0,29.9954,30.0817,29.5546,29.6408,266161.0
2020-03-25 15:50:00,30.93,30.93,30.49,30.57,492557.0,29.6408,29.6408,29.2192,29.2958,492557.0
2020-03-26 09:30:00,31.0,31.3,30.83,31.13,151422.0,29.7079,29.9954,29.545,29.8325,151422.0
2020-03-26 09:40:00,31.16,31.28,30.61,30.83,24361.0,29.8613,29.9763,29.3342,29.545,24361.0
2020-03-26 09:50:00,30.8,31.42,30.66,31.3,30088.0,29.5163,30.1104,29.3821,29.9954,30088.0
2020-03-26 10:00:00,31.3,31.54,31.05,31.52,16429.0,29.9954,30.2254,29.7558,30.2062,16429.0
2020-03-26 10:10:00,31.48,31.67,31.28,31.56,64435.0,30.1679,30.35,29.9763,30.2446,64435.0
2020-03-26 10:20:00,31.57,31.71,31.32,31.34,61625.0,30.2542,30.3883,30.0146,30.0338,61625.0
2020-03-26 10:30:00,31.34,31.74,31.3,31.31,52659.0,30.0338,30.4171,29.9954,30.005,52659.0
2020-03-26 10:40:00,31.27,31.44,30.97,31.08,81316.0,29.9667,30.1296,29.6792,29.7846,81316.0
2020-03-26 10:50:00,31.06,31.27,30.98,31.22,52533.0,29.7654,29.9667,29.6888,29.9188,52533.0
2020-03-26 11:00:00,31.21,31.37,31.06,31.13,42002.0,29.9092,30.0625,29.7654,29.8325,42002.0
2020-03-26 11:10:00,31.22,31.43,31.16,31.42,18139.0,29.9188,30.12,29.8613,30.1104,18139.0
2020-03-26 11:20:00,31.44,31.62,31.34,31.59,34771.0,30.1296,30.3021,30.0338,30.2733,34771.0
2020-03-26 11:30:00,31.59,31.82,31.53,31.62,59614.0,30.2733,30.4937,30.2158,30.3021,59614.0
2020-03-26 11:40:00,31.62,31.72,31.35,31.46,24652.0,30.3021,30.3979,30.0433,30.1488,24652.0
2020-03-26 11:50:00,31.43,31.66,31.39,31.66,30950.0,30.12,30.3404,30.0817,30.3404,30950.0
2020-03-26 12:00:00,31.68,31.78,31.48,31.55,35085.0,30.3596,30.4554,30.1679,30.235,35085.0
2020-03-26 12:10:00,31.57,31.58,31.38,31.39,35285.0,30.2542,30.2637,30.0721,30.0817,35285.0
2020-03-26 12:20:00,31.38,31.77,31.37,31.7,38823.0,30.0721,30.4458,30.0625,30.3787,38823.0
2020-03-26 12:30:00,31.7,31.84,31.67,31.74,15270.0,30.3787,30.5129,30.35,30.4171,15270.0
2020-03-26 12:40:00,31.73,31.83,31.65,31.75,33263.0,30.4075,30.5033,30.3308,30.4267,33263.0
2020-03-26 12:50:00,31.76,31.89,31.73,31.78,35794.0,30.4362,30.5608,30.4075,30.4554,35794.0
2020-03-26 13:00:00,31.79,31.82,31.5,31.5,57625.0,30.465,30.4937,30.1871,30.1871,57625.0
2020-03-26 13:10:00,31.51,31.55,31.37,31.44,40455.0,30.1967,30.235,30.0625,30.1296,40455.0
2020-03-26 13:20:00,31.46,31.47,31.2,31.33,32169.0,30.1488,30.1583,29.8996,30.0242,32169.0
2020-03-26 13:30:00,31.31,31.41,31.15,31.41,44932.0,30.005,30.1008,29.8517,30.1008,44932.0
2020-03-26 13:40:00,31.41,31.54,31.34,31.52,27787.0,30.1008,30.2254,30.0338,30.2062,27787.0
2020-03-26 13:50:00,31.5,31.53,31.26,31.3,21410.0,30.1871,30.2158,29.9571,29.9954,21410.0
2020-03-26 14:00:00,31.31,31.39,31.12,31.14,18908.0,30.005,30.0817,29.8229,29.8421,18908.0
2020-03-26 14:10:00,31.17,31.27,31.05,31.14,19855.0,29.8708,29.9667,29.7558,29.8421,19855.0
2020-03-26 14:20:00,31.13,31.27,31.08,31.18,40629.0,29.8325,29.9667,29.7846,29.8804,40629.0
2020-03-26 14:30:00,31.22,31.51,31.2,31.43,29111.0,29.9188,30.1967,29.8996,30.12,29111.0
2020-03-26 14:40:00,31.41,31.47,31.28,31.36,14645.0,30.1008,30.1583,29.9763,30.0529,14645.0
2020-03-26 14:50:00,31.37,31.52,31.32,31.42,32468.0,30.0625,30.2062,30.0146,30.1104,32468.0
2020-03-26 15:00:00,31.4,31.46,31.31,31.39,32683.0,30.0913,30.1488,30.005,30.0817,32683.0
2020-03-26 15:10:00,31.42,31.44,31.29,31.42,50039.0,30.1104,30.1296,29.9858,30.1104,50039.0
2020-03-26 15:20:00,31.42,31.69,31.39,31.66,42198.0,30.1104,30.3692,30.0817,30.3404,42198.0
2020-03-26 15:30:00,31.69,31.83,31.3,31.44,149004.0,30.3692,30.5033,29.9954,30.1296,149004.0
2020-03-26 15:40:00,31.48,31.66,31.46,31.55,83525.0,30.1679,30.3404,30.1488,30.235,83525.0
2020-03-26 15:50:00,31.56,32.06,31.56,31.93,284405.0,30.2446,30.7237,30.2446,30.5992,284405.0
2020-03-27 09:30:00,30.66,30.71,30.31,30.34,67295.0,29.3821,29.43,29.0467,29.0754,67295.0
2020-03-27 09:40:00,30.33,30.37,30.05,30.23,185480.0,29.0658,29.1042,28.7975,28.97,185480.0
2020-03-27 09:50:00,30.24,30.72,30.24,30.55,102703.0,28.9796,29.4396,28.9796,29.2767,102703.0
2020-03-27 10:00:00,30.55,30.73,30.44,30.7,46559.0,29.2767,29.4492,29.1713,29.4204,46559.0
2020-03-27 10:10:00,30.72,30.78,30.46,30.54,53967.0,29.4396,29.4971,29.1904,29.2671,53967.0
2020-03-27 10:20:00,30.53,30.58,30.38,30.54,41376.0,29.2575,29.3054,29.1138,29.2671,41376.0
2020-03-27 10:30:00,30.52,30.56,30.31,30.41,56195.0,29.2479,29.2863,29.0467,29.1425,56195.0
2020-03-27 10:40:00,30.42,30.54,30.31,30.39,32900.0,29.1521,29.2671,29.0467,29.1233,32900.0
2020-03-27 10:50:00,30.38,30.48,30.29,30.4,54313.0,29.1138,29.2096,29.0275,29.1329,54313.0
2020-03-27 11:00:00,30.4,30.64,30.27,30.62,75564.0,29.1329,29.3629,29.0083,29.3438,75564.0
2020-03-27 11:10:00,30.61,30.92,30.56,30.79,153781.0,29.3342,29.6313,29.2863,29.5067,153781.0
2020-03-27 11:20:00,30.8,30.81,30.54,30.62,173622.0,29.5163,29.5258,29.2671,29.3438,173622.0
2020-03-27 11:30:00,30.62,30.68,30.48,30.53,85185.0,29.3438,29.4013,29.2096,29.2575,85185.0
2020-03-27 11:40:00,30.53,30.56,30.28,30.32,56996.0,29.2575,29.2863,29.0179,29.0563,56996.0
2020-03-27 11:50:00,30.34,30.45,30.27,30.3,42901.0,29.0754,29.1808,29.0083,29.0371,42901.0
2020-03-27 12:00:00,30.29,30.39,30.24,30.38,32759.0,29.0275,29.1233,28.9796,29.1138,32759.0
2020-03-27 12:10:00,30.37,30.56,30.34,30.54,23768.0,29.1042,29.2863,29.0754,29.2671,23768.0
2020-03-27 12:20:00,30.55,30.56,30.42,30.47,23792.0,29.2767,29.2863,29.1521,29.2,23792.0
2020-03-27 12:30:00,30.47,30.77,30.44,30.75,19400.0,29.2,29.4875,29.1713,29.4683,19400.0
2020-03-27 12:40:00,30.73,30.78,30.6,30.6,21228.0,29.4492,29.4971,29.3246,29.3246,21228.0
2020-03-27 12:50:00,30.63,30.79,30.62,30.77,17665.0,29.3533,29.5067,29.3438,29.4875,17665.0
2020-03-27 13:00:00,30.78,30.96,30.71,30.71,147683.0,29.4971,29.6696,29.43,29.43,147683.0
2020-03-27 13:10:00,30.72,30.77,30.53,30.66,18800.0,29.4396,29.4875,29.2575,29.3821,18800.0
2020-03-27 13:20:00,30.67,30.85,30.65,30.71,38729.0,29.3917,29.5642,29.3725,29.43,38729.0
2020-03-27 13:30:00,30.71,31.18,30.68,31.18,247304.0,29.43,29.8804,29.4013,29.8804,247304.0
2020-03-27 13:40:00,31.18,31.24,31.0,31.13,157419.0,29.8804,29.9379,29.7079,29.8325,157419.0
2020-03-27 13:50:00,31.15,31.17,30.95,30.97,43706.0,29.8517,29.8708,29.66,29.6792,43706.0
2020-03-27 14:00:00,30.97,31.0,30.86,30.89,31739.0,29.6792,29.7079,29.5738,29.6025,31739.0
2020-03-27 14:10:00,30.9,30.98,30.86,30.96,40986.0,29.6121,29.6888,29.5738,29.6696,40986.0
2020-03-27 14:20:00,30.97,31.09,30.93,30.99,22150.0,29.6792,29.7942,29.6408,29.6983,22150.0
2020-03-27 14:30:00,31.0,31.08,30.97,31.0,15971.0,29.7079,29.7846,29.6792,29.7079,15971.0
2020-03-27 14:40:00,31.02,31.03,30.82,30.85,29200.0,29.7271,29.7367,29.5354,29.5642,29200.0
2020-03-27 14:50:00,30.85,30.99,30.81,30.98,24023.0,29.5642,29.6983,29.5258,29.6888,24023.0
2020-03-27 15:00:00,30.97,31.12,30.89,31.12,37610.0,29.6792,29.8229,29.6025,29.8229,37610.0
2020-03-27 15:10:00,31.11,31.29,31.05,31.26,70233.0,29.8133,29.9858,29.7558,29.9571,70233.0
2020-03-27 15:20:00,31.25,31.51,31.16,31.36,87609.0,29.9475,30.1967,29.8613,30.0529,87609.0
2020-03-27 15:30:00,31.36,31.41,31.1,31.13,124183.0,30.0529,30.1008,29.8038,29.8325,124183.0
2020-03-27 15:40:00,31.11,31.16,30.73,30.75,123832.0,29.8133,29.8613,29.4492,29.4683,123832.0
2020-03-27 15:50:00,30.74,30.74,30.5,30.6,342861.0,29.4588,29.4588,29.2288,29.3246,342861.0
2020-03-30 09:30:00,30.67,30.67,29.88,29.88,43293.0,29.3917,29.3917,28.6346,28.6346,43293.0
2020-03-30 09:40:00,29.9,30.04,29.83,29.98,122815.0,28.6538,28.7879,28.5867,28.7304,122815.0
2020-03-30 09:50:00,29.98,30.18,29.95,30.04,68124.0,28.7304,28.9221,28.7017,28.7879,68124.0
2020-03-30 10:00:00,30.06,30.24,30.0,30.05,16942.0,28.8071,28.9796,28.7496,28.7975,16942.0
2020-03-30 10:10:00,30.06,30.24,29.86,30.09,39108.0,28.8071,28.9796,28.6154,28.8359,39108.0
2020-03-30 10:20:00,30.08,30.25,30.03,30.14,62380.0,28.8263,28.9892,28.7784,28.8838,62380.0
2020-03-30 10:30:00,30.19,30.46,30.17,30.33,65770.0,28.9317,29.1904,28.9125,29.0658,65770.0
2020-03-30 10:40:00,30.34,30.42,30.27,30.39,69527.0,29.0754,29.1521,29.0083,29.1233,69527.0
2020-03-30 10:50:00,30.4,30.4,30.18,30.21,44408.0,29.1329,29.1329,28.9221,28.9509,44408.0
2020-03-30 11:00:00,30.22,30.51,30.16,30.43,31352.0,28.9604,29.2383,28.9029,29.1617,31352.0
2020-03-30 11:10:00,30.42,30.53,30.39,30.49,47678.0,29.1521,29.2575,29.1233,29.2192,47678.0
2020-03-30 11:20:00,30.48,30.63,30.44,30.61,52740.0,29.2096,29.3533,29.1713,29.3342,52740.0
2020-03-30 11:30:00,30.61,30.7,30.47,30.55,32586.0,29.3342,29.4204,29.2,29.2767,32586.0
2020-03-30 11:40:00,30.52,30.62,30.47,30.54,104054.0,29.2479,29.3438,29.2,29.2671,104054.0
2020-03-30 11:50:00,30.54,30.6,30.47,30.52,30681.0,29.2671,29.3246,29.2,29.2479,30681.0
2020-03-30 12:00:00,30.53,30.55,30.34,30.39,40523.0,29.2575,29.2767,29.0754,29.1233,40523.0
2020-03-30 12:10:00,30.4,30.69,30.39,30.67,17306.0,29.1329,29.4108,29.1233,29.3917,17306.0
2020-03-30 12:20:00,30.66,30.77,30.63,30.76,21657.0,29.3821,29.4875,29.3533,29.4779,21657.0
2020-03-30 12:30:00,30.76,30.76,30.63,30.71,51955.0,29.4779,29.4779,29.3533,29.43,51955.0
2020-03-30 12:40:00,30.74,30.74,30.64,30.72,15134.0,29.4588,29.4588,29.3629,29.4396,15134.0
2020-03-30 12:50:00,30.73,30.8,30.67,30.76,18220.0,29.4492,29.5163,29.3917,29.4779,18220.0
2020-03-30 13:00:00,30.75,30.75,30.58,30.62,26119.0,29.4683,29.4683,29.3054,29.3438,26119.0
2020-03-30 13:10:00,30.63,30.78,30.62,30.75,20923.0,29.3533,29.4971,29.3438,29.4683,20923.0
2020-03-30 13:20:00,30.74,30.86,30.69,30.82,98045.0,29.4588,29.5738,29.4108,29.5354,98045.0
2020-03-30 13:30:00,30.83,30.86,30.76,30.81,15765.0,29.545,29.5738,29.4779,29.5258,15765.0
2020-03-30 13:40:00,30.82,30.83,30.7,30.83,26578.0,29.5354,29.545,29.4204,29.545,26578.0
2020-03-30 13:50:00,30.81,30.85,30.73,30.73,22865.0,29.5258,29.5642,29.4492,29.4492,22865.0
2020-03-30 14:00:00,30.71,30.71,30.59,30.6,45214.0,29.43,29.43,29.315,29.3246,45214.0
2020-03-30 14:10:00,30.59,30.59,30.38,30.45,35237.0,29.315,29.315,29.1138,29.1808,35237.0
2020-03-30 14:20:00,30.43,30.55,30.34,30.53,48565.0,29.1617,29.2767,29.0754,29.2575,48565.0
2020-03-30 14:30:00,30.52,30.63,30.51,30.6,24421.0,29.2479,29.3533,29.2383,29.3246,24421.0
2020-03-30 14:40:00,30.6,30.71,30.57,30.65,25348.0,29.3246,29.43,29.2958,29.3725,25348.0
2020-03-30 14:50:00,30.65,30.71,30.56,30.65,63476.0,29.3725,29.43,29.2863,29.3725,63476.0
2020-03-30 15:00:00,30.67,30.81,30.63,30.81,34770.0,29.3917,29.5258,29.3533,29.5258,34770.0
2020-03-30 15:10:00,30.8,30.86,30.71,30.79,32273.0,29.5163,29.5738,29.43,29.5067,32273.0
2020-03-30 15:20:00,30.8,30.87,30.56,30.66,83660.0,29.5163,29.5833,29.2863,29.3821,83660.0
2020-03-30 15:30:00,30.67,30.81,30.59,30.8,99277.0,29.3917,29.5258,29.315,29.5163,99277.0
2020-03-30 15:40:00,30.79,30.83,30.73,30.75,227481.0,29.5067,29.545,29.4492,29.4683,227481.0
2020-03-30 15:50:00,30.75,30.96,30.75,30.82,244973.0,29.4683,29.6696,29.4683,29.5354,244973.0
2020-03-31 09:30:00,30.65,30.69,30.33,30.43,33353.0,29.3725,29.4108,29.0658,29.1617,33353.0
2020-03-31 09:40:00,30.44,30.54,30.18,30.22,32162.0,29.1713,29.2671,28.9221,28.9604,32162.0
2020-03-31 09:50:00,30.22,30.36,30.18,30.27,86272.0,28.9604,29.0946,28.9221,29.0083,86272.0
2020-03-31 10:00:00,30.25,30.42,30.25,30.3,24412.0,28.9892,29.1521,28.9892,29.0371,24412.0
2020-03-31 10:10:00,30.33,30.54,30.33,30.52,28715.0,29.0658,29.2671,29.0658,29.2479,28715.0
2020-03-31 10:20:00,30.52,30.53,30.35,30.43,36400.0,29.2479,29.2575,29.085,29.1617,36400.0
2020-03-31 10:30:00,30.43,30.47,30.3,30.37,53876.0,29.1617,29.2,29.0371,29.1042,53876.0
2020-03-31 10:40:00,30.38,30.4,30.29,30.35,26312.0,29.1138,29.1329,29.0275,29.085,26312.0
2020-03-31 10:50:00,30.34,30.51,30.31,30.33,32609.0,29.0754,29.2383,29.0467,29.0658,32609.0
2020-03-31 11:00:00,30.32,30.42,30.27,30.41,25235.0,29.0563,29.1521,29.0083,29.1425,25235.0
2020-03-31 11:10:00,30.41,30.52,30.4,30.46,44168.0,29.1425,29.2479,29.1329,29.1904,44168.0
2020-03-31 11:20:00,30.47,30.56,30.41,30.54,85588.0,29.2,29.2863,29.1425,29.2671,85588.0
2020-03-31 11:30:00,30.54,30.58,30.4,30.41,131068.0,29.2671,29.3054,29.1329,29.1425,131068.0
2020-03-31 11:40:00,30.42,30.54,30.42,30.52,60021.0,29.1521,29.2671,29.1521,29.2479,60021.0
2020-03-31 11:50:00,30.51,30.56,30.42,30.5,79412.0,29.2383,29.2863,29.1521,29.2288,79412.0
2020-03-31 12:00:00,30.48,30.49,30.38,30.46,52897.0,29.2096,29.2192,29.1138,29.1904,52897.0
2020-03-31 12:10:00,30.46,30.47,30.29,30.31,25778.0,29.1904,29.2,29.0275,29.0467,25778.0
2020-03-31 12:20:00,30.29,30.29,30.06,30.18,60464.0,29.0275,29.0275,28.8071,28.9221,60464.0
2020-03-31 12:30:00,30.18,30.18,29.94,29.98,46904.0,28.9221,28.9221,28.6921,28.7304,46904.0
2020-03-31 12:40:00,30.0,30.15,30.0,30.15,21814.0,28.7496,28.8934,28.7496,28.8934,21814.0
2020-03-31 12:50:00,30.13,30.15,30.07,30.1,35696.0,28.8742,28.8934,28.8167,28.8454,35696.0
2020-03-31 13:00:00,30.1,30.16,29.93,30.05,32596.0,28.8454,28.9029,28.6825,28.7975,32596.0
2020-03-31 13:10:00,30.04,30.08,29.94,29.94,39156.0,28.7879,28.8263,28.6921,28.6921,39156.0
2020-03-31 13:20:00,29.93,29.93,29.82,29.84,40828.0,28.6825,28.6825,28.5771,28.5963,40828.0
2020-03-31 13:30:00,29.85,30.03,29.78,29.97,40549.0,28.6059,28.7784,28.5388,28.7209,40549.0
2020-03-31 13:40:00,29.97,30.09,29.96,30.07,33872.0,28.7209,28.8359,28.7113,28.8167,33872.0
2020-03-31 13:50:00,30.03,30.16,29.97,30.15,42345.0,28.7784,28.9029,28.7209,28.8934,42345.0
2020-03-31 14:00:00,30.16,30.23,30.11,30.22,24352.0,28.9029,28.97,28.855,28.9604,24352.0
2020-03-31 14:10:00,30.19,30.24,30.07,30.13,46865.0,28.9317,28.9796,28.8167,28.8742,46865.0
2020-03-31 14:20:00,30.13,30.2,30.1,30.2,35207.0,28.8742,28.9413,28.8454,28.9413,35207.0
2020-03-31 14:30:00,30.18,30.29,30.13,30.27,40609.0,28.9221,29.0275,28.8742,29.0083,40609.0
2020-03-31 14:40:00,30.27,30.29,30.15,30.2,44073.0,29.0083,29.0275,28.8934,28.9413,44073.0
2020-03-31 14:50:00,30.21,30.28,30.15,30.2,62496.0,28.9509,29.0179,28.8934,28.9413,62496.0
2020-03-31 15:00:00,30.22,30.24,30.03,30.07,47934.0,28.9604,28.9796,28.7784,28.8167,47934.0
2020-03-31 15:10:00,30.06,30.06,29.8,29.81,80904.0,28.8071,28.8071,28.5579,28.5675,80904.0
2020-03-31 15:20:00,29.8,29.83,29.67,29.71,111498.0,28.5579,28.5867,28.4334,28.4717,111498.0
2020-03-31 15:30:00,29.72,29.82,29.71,29.8,111571.0,28.4813,28.5771,28.4717,28.5579,111571.0
2020-03-31 15:40:00,29.8,29.87,29.6,29.61,183851.0,28.5579,28.625,28.3663,28.3759,183851.0
2020-03-31 15:50:00,29.62,29.86,29.62,29.76,514174.0,28.3854,28.6154,28.3854,28.5196,514174.0
2020-04-01 09:30:00,28.42,28.45,28.06,28.24,232065.0,27.2355,27.2642,26.8905,27.063,232065.0
2020-04-01 09:40:00,28.21,28.45,28.18,28.31,539681.0,27.0342,27.2642,27.0055,27.13,539681.0
2020-04-01 09:50:00,28.32,28.42,28.16,28.26,61174.0,27.1396,27.2355,26.9863,27.0821,61174.0
2020-04-01 10:00:00,28.27,28.35,28.05,28.21,343237.0,27.0917,27.1684,26.8809,27.0342,343237.0
2020-04-01 10:10:00,28.23,28.35,28.18,28.23,24314.0,27.0534,27.1684,27.0055,27.0534,24314.0
2020-04-01 10:20:00,28.22,28.32,28.18,28.24,40172.0,27.0438,27.1396,27.0055,27.063,40172.0
2020-04-01 10:30:00,28.22,28.45,28.2,28.31,34609.0,27.0438,27.2642,27.0246,27.13,34609.0
2020-04-01 10:40:00,28.27,28.41,28.25,28.4,64653.0,27.0917,27.2259,27.0725,27.2163,64653.0
2020-04-01 10:50:00,28.39,28.4,28.18,28.27,93557.0,27.2067,27.2163,27.0055,27.0917,93557.0
2020-04-01 11:00:00,28.28,28.4,28.27,28.38,103132.0,27.1013,27.2163,27.0917,27.1971,103132.0
2020-04-01 11:10:00,28.37,28.44,28.31,28.37,65128.0,27.1875,27.2546,27.13,27.1875,65128.0
2020-04-01 11:20:00,28.36,28.37,28.02,28.05,229758.0,27.178,27.1875,26.8521,26.8809,229758.0
2020-04-01 11:30:00,28.05,28.19,28.01,28.03,72906.0,26.8809,27.015,26.8425,26.8617,72906.0
2020-04-01 11:40:00,28.03,28.07,27.92,28.02,131341.0,26.8617,26.9,26.7563,26.8521,131341.0
2020-04-01 11:50:00,28.0,28.09,27.9,28.0,534156.0,26.833,26.9192,26.7371,26.833,534156.0
2020-04-01 12:00:00,27.99,27.99,27.78,27.79,51676.0,26.8234,26.8234,26.6221,26.6317,51676.0
2020-04-01 12:10:00,27.79,27.87,27.71,27.72,50914.0,26.6317,26.7084,26.5551,26.5646,50914.0
2020-04-01 12:20:00,27.72,27.76,27.61,27.63,84377.0,26.5646,26.603,26.4592,26.4784,84377.0
2020-04-01 12:30:00,27.63,27.72,27.59,27.63,83773.0,26.4784,26.5646,26.4401,26.4784,83773.0
2020-04-01 12:40:00,27.63,27.64,27.44,27.47,126436.0,26.4784,26.488,26.2963,26.3251,126436.0
2020-04-01 12:50:00,27.47,27.56,27.45,27.48,73408.0,26.3251,26.4113,26.3059,26.3346,73408.0
2020-04-01 13:00:00,27.47,27.51,27.37,27.41,125332.0,26.3251,26.3634,26.2292,26.2676,125332.0
2020-04-01 13:10:00,27.39,27.45,27.34,27.42,49534.0,26.2484,26.3059,26.2005,26.2771,49534.0
2020-04-01 13:20:00,27.38,27.5,27.36,27.49,59434.0,26.2388,26.3538,26.2196,26.3442,59434.0
2020-04-01 13:30:00,27.48,27.48,27.33,27.36,70897.0,26.3346,26.3346,26.1909,26.2196,70897.0
2020-04-01 13:40:00,27.37,27.55,27.35,27.48,60961.0,26.2292,26.4017,26.2101,26.3346,60961.0
2020-04-01 13:50:00,27.46,27.64,27.45,27.58,77972.0,26.3155,26.488,26.3059,26.4305,77972.0
2020-04-01 14:00:00,27.59,27.67,27.54,27.58,59385.0,26.4401,26.5167,26.3921,26.4305,59385.0
2020-04-01 14:10:00,27.59,27.59,27.38,27.4,109596.0,26.4401,26.4401,26.2388,26.258,109596.0
2020-04-01 14:20:00,27.41,27.43,27.33,27.4,100466.0,26.2676,26.2867,26.1909,26.258,100466.0
2020-04-01 14:30:00,27.39,27.42,27.28,27.42,87673.0,26.2484,26.2771,26.143,26.2771,87673.0
2020-04-01 14:40:00,27.41,27.48,27.36,27.41,131463.0,26.2676,26.3346,26.2196,26.2676,131463.0
2020-04-01 14:50:00,27.41,27.42,27.35,27.35,80298.0,26.2676,26.2771,26.2101,26.2101,80298.0
2020-04-01 15:00:00,27.35,27.42,27.26,27.26,75089.0,26.2101,26.2771,26.1238,26.1238,75089.0
2020-04-01 15:10:00,27.26,27.3,27.22,27.29,112399.0,26.1238,26.1621,26.0855,26.1526,112399.0
2020-04-01 15:20:00,27.3,27.3,27.17,27.17,106480.0,26.1621,26.1621,26.0376,26.0376,106480.0
2020-04-01 15:30:00,27.18,27.24,27.13,27.13,134952.0,26.0471,26.1046,25.9992,25.9992,134952.0
2020-04-01 15:40:00,27.14,27.38,27.07,27.32,168735.0,26.0088,26.2388,25.9417,26.1813,168735.0
2020-04-01 15:50:00,27.31,27.42,27.25,27.36,426666.0,26.1717,26.2771,26.1142,26.2196,426666.0
2020-04-02 09:30:00,27.14,27.71,27.14,27.6,57673.0,26.0088,26.5551,26.0088,26.4496,57673.0
2020-04-02 09:40:00,27.6,27.67,27.33,27.42,41900.0,26.4496,26.5167,26.1909,26.2771,41900.0
2020-04-02 09:50:00,27.38,27.58,27.26,27.57,54998.0,26.2388,26.4305,26.1238,26.4209,54998.0
2020-04-02 10:00:00,27.58,27.61,27.41,27.56,29004.0,26.4305,26.4592,26.2676,26.4113,29004.0
2020-04-02 10:10:00,27.56,27.62,27.34,27.43,57835.0,26.4113,26.4688,26.2005,26.2867,57835.0
2020-04-02 10:20:00,27.46,27.51,27.35,27.51,36558.0,26.3155,26.3634,26.2101,26.3634,36558.0
2020-04-02 10:30:00,27.5,28.09,27.45,28.05,193657.0,26.3538,26.9192,26.3059,26.8809,193657.0
2020-04-02 10:40:00,28.04,28.06,27.7,27.71,46134.0,26.8713,26.8905,26.5455,26.5551,46134.0
2020-04-02 10:50:00,27.73,27.84,27.59,27.83,46259.0,26.5742,26.6796,26.4401,26.67,46259.0
2020-04-02 11:00:00,27.84,27.9,27.74,27.78,74196.0,26.6796,26.7371,26.5838,26.6221,74196.0
2020-04-02 11:10:00,27.76,27.84,27.66,27.77,68466.0,26.603,26.6796,26.5071,26.6125,68466.0
2020-04-02 11:20:00,27.77,27.78,27.48,27.58,65786.0,26.6125,26.6221,26.3346,26.4305,65786.0
2020-04-02 11:30:00,27.58,27.69,27.54,27.58,36924.0,26.4305,26.5359,26.3921,26.4305,36924.0
2020-04-02 11:40:00,27.59,27.72,27.55,27.72,39613.0,26.4401,26.5646,26.4017,26.5646,39613.0
2020-04-02 11:50:00,27.73,27.79,27.64,27.72,42950.0,26.5742,26.6317,26.488,26.5646,42950.0
2020-04-02 12:00:00,27.73,27.75,27.63,27.67,33249.0,26.5742,26.5934,26.4784,26.5167,33249.0
2020-04-02 12:10:00,27.67,27.76,27.65,27.65,38604.0,26.5167,26.603,26.4976,26.4976,38604.0
2020-04-02 12:20:00,27.65,27.69,27.5,27.5,47094.0,26.4976,26.5359,26.3538,26.3538,47094.0
2020-04-02 12:30:00,27.51,27.53,27.41,27.43,53027.0,26.3634,26.3826,26.2676,26.2867,53027.0
2020-04-02 12:40:00,27.43,27.53,27.4,27.52,27661.0,26.2867,26.3826,26.258,26.373,27661.0
2020-04-02 12:50:00,27.52,27.55,27.45,27.47,34524.0,26.373,26.4017,26.3059,26.3251,34524.0
2020-04-02 13:00:00,27.47,27.5,27.33,27.33,44519.0,26.3251,26.3538,26.1909,26.1909,44519.0
2020-04-02 13:10:00,27.33,27.34,27.15,27.16,55543.0,26.1909,26.2005,26.0184,26.028,55543.0
2020-04-02 13:20:00,27.15,27.18,27.02,27.02,43410.0,26.0184,26.0471,25.8938,25.8938,43410.0
2020-04-02 13:30:00,27.01,27.02,26.92,26.93,113160.0,25.8842,25.8938,25.798,25.8076,113160.0
2020-04-02 13:40:00,26.93,27.07,26.92,26.99,40625.0,25.8076,25.9417,25.798,25.8651,40625.0
2020-04-02 13:50:00,26.99,27.08,26.88,26.88,68707.0,25.8651,25.9513,25.7596,25.7596,68707.0
2020-04-02 14:00:00,26.88,26.88,26.67,26.67,44071.0,25.7596,25.7596,25.5584,25.5584,44071.0
2020-04-02 14:10:00,26.68,26.82,26.59,26.61,111173.0,25.568,25.7021,25.4817,25.5009,111173.0
2020-04-02 14:20:00,26.6,26.84,26.59,26.84,62633.0,25.4913,25.7213,25.4817,25.7213,62633.0
2020-04-02 14:30:00,26.83,26.87,26.75,26.84,68541.0,25.7117,25.7501,25.6351,25.7213,68541.0
2020-04-02 14:40:00,26.84,26.84,26.65,26.69,73613.0,25.7213,25.7213,25.5392,25.5776,73613.0
2020-04-02 14:50:00,26.69,26.94,26.67,26.94,77614.0,25.5776,25.8171,25.5584,25.8171,77614.0
2020-04-02 15:00:00,26.95,27.02,26.85,26.95,63633.0,25.8267,25.8938,25.7309,25.8267,63633.0
2020-04-02 15:10:00,26.94,27.04,26.89,27.03,64747.0,25.8171,25.913,25.7692,25.9034,64747.0
2020-04-02 15:20:00,27.02,27.04,26.87,26.93,53157.0,25.8938,25.913,25.7501,25.8076,53157.0
2020-04-02 15:30:00,26.93,26.98,26.75,26.79,96795.0,25.8076,25.8555,25.6351,25.6734,96795.0
2020-04-02 15:40:00,26.79,27.04,26.78,26.94,115677.0,25.6734,25.913,25.6638,25.8171,115677.0
2020-04-02 15:50:00,26.95,27.29,26.95,27.24,269312.0,25.8267,26.1526,25.8267,26.1046,269312.0
2020-04-03 09:30:00,26.99,27.23,26.99,27.15,118686.0,25.8651,26.0951,25.8651,26.0184,118686.0
2020-04-03 09:40:00,27.14,27.43,27.11,27.2,56783.0,26.0088,26.2867,25.9801,26.0663,56783.0
2020-04-03 09:50:00,27.21,27.29,27.06,27.21,95994.0,26.0759,26.1526,25.9321,26.0759,95994.0
2020-04-03 10:00:00,27.18,27.29,27.08,27.17,68213.0,26.0471,26.1526,25.9513,26.0376,68213.0
2020-04-03 10:10:00,27.1,27.13,26.83,26.85,134188.0,25.9705,25.9992,25.7117,25.7309,134188.0
2020-04-03 10:20:00,26.85,26.89,26.66,26.7,115580.0,25.7309,25.7692,25.5488,25.5871,115580.0
2020-04-03 10:30:00,26.7,26.77,26.55,26.6,134102.0,25.5871,25.6542,25.4434,25.4913,134102.0
2020-04-03 10:40:00,26.6,26.65,26.54,26.58,87279.0,25.4913,25.5392,25.4338,25.4721,87279.0
2020-04-03 10:50:00,26.59,26.68,26.54,26.64,143475.0,25.4817,25.568,25.4338,25.5296,143475.0
2020-04-03 11:00:00,26.64,26.76,26.59,26.73,120541.0,25.5296,25.6446,25.4817,25.6159,120541.0
2020-04-03 11:10:00,26.73,26.74,26.49,26.52,104048.0,25.6159,25.6255,25.3859,25.4146,104048.0
2020-04-03 11:20:00,26.52,26.58,26.45,26.52,76351.0,25.4146,25.4721,25.3476,25.4146,76351.0
2020-04-03 11:30:00,26.49,26.56,26.42,26.5,97298.0,25.3859,25.453,25.3188,25.3955,97298.0
2020-04-03 11:40:00,26.48,26.49,26.26,26.31,109778.0,25.3763,25.3859,25.1655,25.2134,109778.0
2020-04-03 11:50:00,26.31,26.4,26.26,26.4,97939.0,25.2134,25.2997,25.1655,25.2997,97939.0
2020-04-03 12:00:00,26.38,26.42,26.22,26.3,126892.0,25.2805,25.3188,25.1272,25.2038,126892.0
2020-04-03 12:10:00,26.3,26.3,26.2,26.2,110833.0,25.2038,25.2038,25.108,25.108,110833.0
2020-04-03 12:20:00,26.19,26.29,26.19,26.25,81231.0,25.0984,25.1942,25.0984,25.1559,81231.0
2020-04-03 12:30:00,26.24,26.36,26.23,26.36,78602.0,25.1463,25.2613,25.1367,25.2613,78602.0
2020-04-03 12:40:00,26.35,26.43,26.27,26.3,91616.0,25.2517,25.3284,25.1751,25.2038,91616.0
2020-04-03 12:50:00,26.31,26.37,26.3,26.33,70279.0,25.2134,25.2709,25.2038,25.2326,70279.0
2020-04-03 13:00:00,26.34,26.41,26.33,26.4,73111.0,25.2422,25.3092,25.2326,25.2997,73111.0
2020-04-03 13:10:00,26.4,26.4,26.29,26.37,91862.0,25.2997,25.2997,25.1942,25.2709,91862.0
2020-04-03 13:20:00,26.36,26.37,26.23,26.25,71066.0,25.2613,25.2709,25.1367,25.1559,71066.0
2020-04-03 13:30:00,26.24,26.24,26.15,26.17,137621.0,25.1463,25.1463,25.0601,25.0792,137621.0
2020-04-03 13:40:00,26.16,26.31,26.14,26.3,103695.0,25.0697,25.2134,25.0505,25.2038,103695.0
2020-04-03 13:50:00,26.3,26.32,26.22,26.25,74179.0,25.2038,25.223,25.1272,25.1559,74179.0
2020-04-03 14:00:00,26.26,26.32,26.15,26.19,89148.0,25.1655,25.223,25.0601,25.0984,89148.0
2020-04-03 14:10:00,26.2,26.2,26.12,26.14,95165.0,25.108,25.108,25.0313,25.0505,95165.0
2020-04-03 14:20:00,26.14,26.23,26.14,26.22,87572.0,25.0505,25.1367,25.0505,25.1272,87572.0
2020-04-03 14:30:00,26.21,26.22,26.14,26.19,87248.0,25.1176,25.1272,25.0505,25.0984,87248.0
2020-04-03 14:40:00,26.19,26.22,26.12,26.21,88145.0,25.0984,25.1272,25.0313,25.1176,88145.0
2020-04-03 14:50:00,26.2,26.43,26.2,26.42,136852.0,25.108,25.3284,25.108,25.3188,136852.0
2020-04-03 15:00:00,26.42,26.48,26.3,26.36,108899.0,25.3188,25.3763,25.2038,25.2613,108899.0
2020-04-03 15:10:00,26.36,26.52,26.35,26.45,130627.0,25.2613,25.4146,25.2517,25.3476,130627.0
2020-04-03 15:20:00,26.45,26.47,26.33,26.44,113542.0,25.3476,25.3667,25.2326,25.338,113542.0
2020-04-03 15:30:00,26.44,26.49,26.38,26.42,161610.0,25.338,25.3859,25.2805,25.3188,161610.0
2020-04-03 15:40:00,26.42,26.54,26.36,26.5,163484.0,25.3188,25.4338,25.2613,25.3955,163484.0
2020-04-03 15:50:00,26.51,26.68,26.46,26.52,313055.0,25.4051,25.568,25.3572,25.4146,313055.0
2020-04-06 09:30:00,27.76,28.47,27.76,28.33,103648.0,26.603,27.2834,26.603,27.1492,103648.0
2020-04-06 09:40:00,28.33,28.47,28.32,28.41,90015.0,27.1492,27.2834,27.1396,27.2259,90015.0
2020-04-06 09:50:00,28.4,28.81,28.39,28.8,89177.0,27.2163,27.6092,27.2067,27.5996,89177.0
2020-04-06 10:00:00,28.8,29.06,28.8,29.04,156474.0,27.5996,27.8488,27.5996,27.8296,156474.0
2020-04-06 10:10:00,29.04,29.2,28.98,29.2,91630.0,27.8296,27.9829,27.7721,27.9829,91630.0
2020-04-06 10:20:00,29.22,29.3,28.95,28.96,51069.0,28.0021,28.0788,27.7434,27.753,51069.0
2020-04-06 10:30:00,28.95,28.97,28.73,28.84,73560.0,27.7434,27.7625,27.5325,27.638,73560.0
2020-04-06 10:40:00,28.85,28.94,28.75,28.84,431684.0,27.6475,27.7338,27.5517,27.638,431684.0
2020-04-06 10:50:00,28.85,29.03,28.84,29.01,29092.0,27.6475,27.82,27.638,27.8009,29092.0
2020-04-06 11:00:00,29.02,29.04,28.86,28.88,34981.0,27.8104,27.8296,27.6571,27.6763,34981.0
2020-04-06 11:10:00,28.89,28.9,28.83,28.85,16694.0,27.6859,27.6955,27.6284,27.6475,16694.0
2020-04-06 11:20:00,28.83,29.02,28.82,29.01,23860.0,27.6284,27.8104,27.6188,27.8009,23860.0
2020-04-06 11:30:00,29.02,29.16,29.01,29.09,110704.0,27.8104,27.9446,27.8009,27.8775,110704.0
2020-04-06 11:40:00,29.07,29.34,29.07,29.3,28102.0,27.8584,28.1171,27.8584,28.0788,28102.0
2020-04-06 11:50:00,29.32,29.46,29.31,29.37,48067.0,28.0979,28.2321,28.0884,28.1459,48067.0
2020-04-06 12:00:00,29.38,29.48,29.35,29.47,79354.0,28.1554,28.2513,28.1267,28.2417,79354.0
2020-04-06 12:10:00,29.48,29.65,29.46,29.63,57104.0,28.2513,28.4142,28.2321,28.395,57104.0
2020-04-06 12:20:00,29.65,29.79,29.65,29.7,83506.0,28.4142,28.5484,28.4142,28.4621,83506.0
2020-04-06 12:30:00,29.69,29.78,29.64,29.75,41805.0,28.4525,28.5388,28.4046,28.51,41805.0
2020-04-06 12:40:00,29.77,29.77,29.64,29.64,28660.0,28.5292,28.5292,28.4046,28.4046,28660.0
2020-04-06 12:50:00,29.64,29.72,29.62,29.72,13379.0,28.4046,28.4813,28.3854,28.4813,13379.0
2020-04-06 13:00:00,29.71,29.77,29.66,29.68,20124.0,28.4717,28.5292,28.4238,28.4429,20124.0
2020-04-06 13:10:00,29.67,29.73,29.64,29.65,25292.0,28.4334,28.4909,28.4046,28.4142,25292.0
2020-04-06 13:20:00,29.64,29.64,29.56,29.57,19992.0,28.4046,28.4046,28.3279,28.3375,19992.0
2020-04-06 13:30:00,29.58,29.62,29.52,29.59,28630.0,28.3471,28.3854,28.2896,28.3567,28630.0
2020-04-06 13:40:00,29.58,29.87,29.58,29.83,62889.0,28.3471,28.625,28.3471,28.5867,62889.0
2020-04-06 13:50:00,29.83,29.89,29.75,29.75,49470.0,28.5867,28.6442,28.51,28.51,49470.0
2020-04-06 14:00:00,29.74,29.74,29.54,29.58,23298.0,28.5004,28.5004,28.3088,28.3471,23298.0
2020-04-06 14:10:00,29.58,29.63,29.53,29.62,18239.0,28.3471,28.395,28.2992,28.3854,18239.0
2020-04-06 14:20:00,29.62,29.76,29.6,29.74,16875.0,28.3854,28.5196,28.3663,28.5004,16875.0
2020-04-06 14:30:00,29.75,29.79,29.61,29.66,21508.0,28.51,28.5484,28.3759,28.4238,21508.0
2020-04-06 14:40:00,29.67,29.77,29.64,29.75,18933.0,28.4334,28.5292,28.4046,28.51,18933.0
2020-04-06 14:50:00,29.76,29.79,29.72,29.76,18786.0,28.5196,28.5484,28.4813,28.5196,18786.0
2020-04-06 15:00:00,29.75,29.84,29.65,29.83,45713.0,28.51,28.5963,28.4142,28.5867,45713.0
2020-04-06 15:10:00,29.83,29.86,29.68,29.69,39846.0,28.5867,28.6154,28.4429,28.4525,39846.0
2020-04-06 15:20:00,29.68,29.86,29.66,29.81,32436.0,28.4429,28.6154,28.4238,28.5675,32436.0
2020-04-06 15:30:00,29.82,29.85,29.73,29.75,53979.0,28.5771,28.6059,28.4909,28.51,53979.0
2020-04-06 15:40:00,29.74,29.79,29.6,29.68,123142.0,28.5004,28.5484,28.3663,28.4429,123142.0
2020-04-06 15:50:00,29.69,30.02,29.68,29.79,231857.0,28.4525,28.7688,28.4429,28.5484,231857.0
2020-04-07 09:30:00,30.98,31.77,30.98,31.23,105316.0,29.6888,30.4458,29.6888,29.9283,105316.0
2020-04-07 09:40:00,31.2,31.76,31.2,31.61,90211.0,29.8996,30.4362,29.8996,30.2925,90211.0
2020-04-07 09:50:00,31.61,32.08,31.59,32.04,68451.0,30.2925,30.7429,30.2733,30.7046,68451.0
2020-04-07 10:00:00,32.05,32.11,31.77,31.78,146475.0,30.7142,30.7717,30.4458,30.4554,146475.0
2020-04-07 10:10:00,31.77,31.84,31.21,31.29,51403.0,30.4458,30.5129,29.9092,29.9858,51403.0
2020-04-07 10:20:00,31.33,31.38,31.13,31.14,32536.0,30.0242,30.0721,29.8325,29.8421,32536.0
2020-04-07 10:30:00,31.15,31.38,31.15,31.21,32532.0,29.8517,30.0721,29.8517,29.9092,32532.0
2020-04-07 10:40:00,31.19,31.19,30.55,30.55,31445.0,29.89,29.89,29.2767,29.2767,31445.0
2020-04-07 10:50:00,30.55,30.83,30.47,30.73,62979.0,29.2767,29.545,29.2,29.4492,62979.0
2020-04-07 11:00:00,30.72,31.2,30.71,31.13,30476.0,29.4396,29.8996,29.43,29.8325,30476.0
2020-04-07 11:10:00,31.16,31.25,31.02,31.1,74855.0,29.8613,29.9475,29.7271,29.8038,74855.0
2020-04-07 11:20:00,31.06,31.1,30.86,31.1,113110.0,29.7654,29.8038,29.5738,29.8038,113110.0
2020-04-07 11:30:00,31.09,31.39,31.06,31.39,59105.0,29.7942,30.0817,29.7654,30.0817,59105.0
2020-04-07 11:40:00,31.4,31.52,31.33,31.36,44709.0,30.0913,30.2062,30.0242,30.0529,44709.0
2020-04-07 11:50:00,31.37,31.37,31.2,31.27,40249.0,30.0625,30.0625,29.8996,29.9667,40249.0
2020-04-07 12:00:00,31.28,31.57,31.28,31.57,73017.0,29.9763,30.2542,29.9763,30.2542,73017.0
2020-04-07 12:10:00,31.56,31.69,31.5,31.69,36776.0,30.2446,30.3692,30.1871,30.3692,36776.0
2020-04-07 12:20:00,31.7,31.71,31.47,31.61,30412.0,30.3787,30.3883,30.1583,30.2925,30412.0
2020-04-07 12:30:00,31.63,31.63,31.45,31.51,23932.0,30.3117,30.3117,30.1392,30.1967,23932.0
2020-04-07 12:40:00,31.52,31.79,31.49,31.76,65914.0,30.2062,30.465,30.1775,30.4362,65914.0
2020-04-07 12:50:00,31.75,31.84,31.68,31.8,48335.0,30.4267,30.5129,30.3596,30.4746,48335.0
2020-04-07 13:00:00,31.8,31.83,31.61,31.64,15678.0,30.4746,30.5033,30.2925,30.3212,15678.0
2020-04-07 13:10:00,31.65,31.66,31.45,31.48,67259.0,30.3308,30.3404,30.1392,30.1679,67259.0
2020-04-07 13:20:00,31.48,31.5,31.42,31.49,34210.0,30.1679,30.1871,30.1104,30.1775,34210.0
2020-04-07 13:30:00,31.5,31.5,31.37,31.38,38650.0,30.1871,30.1871,30.0625,30.0721,38650.0
2020-04-07 13:40:00,31.37,31.46,31.33,31.35,55517.0,30.0625,30.1488,30.0242,30.0433,55517.0
2020-04-07 13:50:00,31.35,31.42,31.29,31.32,23225.0,30.0433,30.1104,29.9858,30.0146,23225.0
2020-04-07 14:00:00,31.32,31.33,31.05,31.17,36447.0,30.0146,30.0242,29.7558,29.8708,36447.0
2020-04-07 14:10:00,31.17,31.26,30.98,30.98,30447.0,29.8708,29.9571,29.6888,29.6888,30447.0
2020-04-07 14:20:00,30.99,31.29,30.95,31.12,64486.0,29.6983,29.9858,29.66,29.8229,64486.0
2020-04-07 14:30:00,31.12,31.21,30.95,30.95,47006.0,29.8229,29.9092,29.66,29.66,47006.0
2020-04-07 14:40:00,30.93,30.95,30.75,30.75,65341.0,29.6408,29.66,29.4683,29.4683,65341.0
2020-04-07 14:50:00,30.74,30.75,30.52,30.67,65041.0,29.4588,29.4683,29.2479,29.3917,65041.0
2020-04-07 15:00:00,30.67,30.86,30.64,30.85,49237.0,29.3917,29.5738,29.3629,29.5642,49237.0
2020-04-07 15:10:00,30.85,30.91,30.62,30.62,108027.0,29.5642,29.6217,29.3438,29.3438,108027.0
2020-04-07 15:20:00,30.63,30.73,30.48,30.56,70578.0,29.3533,29.4492,29.2096,29.2863,70578.0
2020-04-07 15:30:00,30.58,30.89,30.51,30.87,154063.0,29.3054,29.6025,29.2383,29.5833,154063.0
2020-04-07 15:40:00,30.88,31.08,30.83,31.07,152564.0,29.5929,29.7846,29.545,29.775,152564.0
2020-04-07 15:50:00,31.07,31.07,30.54,30.58,158948.0,29.775,29.775,29.2671,29.3054,158948.0
2020-04-08 09:30:00,30.98,31.13,30.77,31.13,27084.0,29.6888,29.8325,29.4875,29.8325,27084.0
2020-04-08 09:40:00,31.17,31.4,31.12,31.22,40123.0,29.8708,30.0913,29.8229,29.9188,40123.0
2020-04-08 09:50:00,31.25,31.41,31.19,31.26,39116.0,29.9475,30.1008,29.89,29.9571,39116.0
2020-04-08 10:00:00,31.25,31.33,31.02,31.11,36396.0,29.9475,30.0242,29.7271,29.8133,36396.0
2020-04-08 10:10:00,31.15,31.32,31.13,31.32,48230.0,29.8517,30.0146,29.8325,30.0146,48230.0
2020-04-08 10:20:00,31.29,31.47,31.22,31.45,47931.0,29.9858,30.1583,29.9188,30.1392,47931.0
2020-04-08 10:30:00,31.46,31.6,31.42,31.49,63875.0,30.1488,30.2829,30.1104,30.1775,63875.0
2020-04-08 10:40:00,31.5,31.57,31.37,31.54,67368.0,30.1871,30.2542,30.0625,30.2254,67368.0
2020-04-08 10:50:00,31.56,31.75,31.53,31.72,71152.0,30.2446,30.4267,30.2158,30.3979,71152.0
2020-04-08 11:00:00,31.72,31.82,31.69,31.74,40248.0,30.3979,30.4937,30.3692,30.4171,40248.0
2020-04-08 11:10:00,31.75,32.01,31.75,31.98,114946.0,30.4267,30.6758,30.4267,30.6471,114946.0
2020-04-08 11:20:00,31.99,32.21,31.99,32.18,83029.0,30.6567,30.8675,30.6567,30.8387,83029.0
2020-04-08 11:30:00,32.19,32.35,32.13,32.34,89221.0,30.8483,31.0017,30.7908,30.9921,89221.0
2020-04-08 11:40:00,32.35,32.44,32.29,32.4,74014.0,31.0017,31.0879,30.9442,31.0496,74014.0
2020-04-08 11:50:00,32.39,32.39,32.1,32.15,91875.0,31.04,31.04,30.7621,30.81,91875.0
2020-04-08 12:00:00,32.15,32.15,32.05,32.11,37552.0,30.81,30.81,30.7142,30.7717,37552.0
2020-04-08 12:10:00,32.11,32.29,32.03,32.27,44727.0,30.7717,30.9442,30.695,30.925,44727.0
2020-04-08 12:20:00,32.25,32.29,32.12,32.13,59643.0,30.9058,30.9442,30.7812,30.7908,59643.0
2020-04-08 12:30:00,32.14,32.3,32.12,32.29,47721.0,30.8004,30.9537,30.7812,30.9442,47721.0
2020-04-08 12:40:00,32.28,32.47,32.26,32.42,49610.0,30.9346,31.1167,30.9154,31.0687,49610.0
2020-04-08 12:50:00,32.42,32.46,32.33,32.39,46973.0,31.0687,31.1071,30.9825,31.04,46973.0
2020-04-08 13:00:00,32.4,32.43,32.3,32.31,47830.0,31.0496,31.0783,30.9537,30.9633,47830.0
2020-04-08 13:10:00,32.32,32.41,32.29,32.4,37086.0,30.9729,31.0592,30.9442,31.0496,37086.0
2020-04-08 13:20:00,32.4,32.52,32.34,32.34,35386.0,31.0496,31.1646,30.9921,30.9921,35386.0
2020-04-08 13:30:00,32.37,32.37,32.1,32.13,99511.0,31.0208,31.0208,30.7621,30.7908,99511.0
2020-04-08 13:40:00,32.13,32.2,32.07,32.07,40772.0,30.7908,30.8579,30.7333,30.7333,40772.0
2020-04-08 13:50:00,32.08,32.22,32.05,32.11,35968.0,30.7429,30.8771,30.7142,30.7717,35968.0
2020-04-08 14:00:00,32.12,32.38,32.11,32.37,44873.0,30.7812,31.0304,30.7717,31.0208,44873.0
2020-04-08 14:10:00,32.37,32.44,32.29,32.42,46446.0,31.0208,31.0879,30.9442,31.0687,46446.0
2020-04-08 14:20:00,32.43,32.59,32.33,32.54,48382.0,31.0783,31.2317,30.9825,31.1837,48382.0
2020-04-08 14:30:00,32.54,32.62,32.53,32.61,35981.0,31.1837,31.2604,31.1742,31.2508,35981.0
2020-04-08 14:40:00,32.6,32.68,32.44,32.47,53866.0,31.2412,31.3179,31.0879,31.1167,53866.0
2020-04-08 14:50:00,32.47,32.6,32.47,32.58,61656.0,31.1167,31.2412,31.1167,31.2221,61656.0
2020-04-08 15:00:00,32.58,32.74,32.53,32.72,48408.0,31.2221,31.3754,31.1742,31.3562,48408.0
2020-04-08 15:10:00,32.71,32.72,32.56,32.62,55579.0,31.3467,31.3562,31.2029,31.2604,55579.0
2020-04-08 15:20:00,32.62,32.65,32.47,32.56,84463.0,31.2604,31.2892,31.1167,31.2029,84463.0
2020-04-08 15:30:00,32.57,32.73,32.47,32.54,141641.0,31.2125,31.3658,31.1167,31.1837,141641.0
2020-04-08 15:40:00,32.53,32.6,32.39,32.57,143348.0,31.1742,31.2412,31.04,31.2125,143348.0
2020-04-08 15:50:00,32.58,32.78,32.53,32.57,179347.0,31.2221,31.4137,31.1742,31.2125,179347.0
2020-04-09 09:30:00,33.38,33.88,33.32,33.87,81918.0,31.9887,32.4679,31.9312,32.4583,81918.0
2020-04-09 09:40:00,33.94,34.58,33.93,34.49,277337.0,32.5254,33.1387,32.5158,33.0525,277337.0
2020-04-09 09:50:00,34.49,34.8,34.38,34.78,58428.0,33.0525,33.3495,32.947,33.3304,58428.0
2020-04-09 10:00:00,34.8,34.85,34.46,34.5,76247.0,33.3495,33.3975,33.0237,33.062,76247.0
2020-04-09 10:10:00,34.5,34.71,34.38,34.38,68954.0,33.062,33.2633,32.947,32.947,68954.0
2020-04-09 10:20:00,34.37,34.52,34.08,34.4,43685.0,32.9375,33.0812,32.6595,32.9662,43685.0
2020-04-09 10:30:00,34.45,34.6,34.19,34.58,82875.0,33.0141,33.1579,32.765,33.1387,82875.0
2020-04-09 10:40:00,34.57,34.6,34.34,34.37,59323.0,33.1291,33.1579,32.9087,32.9375,59323.0
2020-04-09 10:50:00,34.35,34.36,34.18,34.3,64837.0,32.9183,32.9279,32.7554,32.8704,64837.0
2020-04-09 11:00:00,34.29,34.32,33.85,34.01,68294.0,32.8608,32.8895,32.4391,32.5925,68294.0
2020-04-09 11:10:00,34.02,34.07,33.83,33.88,61342.0,32.6021,32.65,32.42,32.4679,61342.0
2020-04-09 11:20:00,33.91,34.09,33.84,34.05,70625.0,32.4966,32.6691,32.4296,32.6308,70625.0
2020-04-09 11:30:00,34.05,34.18,33.92,34.18,142937.0,32.6308,32.7554,32.5062,32.7554,142937.0
2020-04-09 11:40:00,34.17,34.19,34.0,34.15,31244.0,32.7458,32.765,32.5829,32.7266,31244.0
2020-04-09 11:50:00,34.16,34.22,34.08,34.17,81243.0,32.7362,32.7937,32.6595,32.7458,81243.0
2020-04-09 12:00:00,34.17,34.2,34.09,34.19,58328.0,32.7458,32.7745,32.6691,32.765,58328.0
2020-04-09 12:10:00,34.21,34.27,34.11,34.27,46624.0,32.7841,32.8416,32.6883,32.8416,46624.0
2020-04-09 12:20:00,34.26,34.34,34.19,34.21,67366.0,32.832,32.9087,32.765,32.7841,67366.0
2020-04-09 12:30:00,34.21,34.36,34.21,34.35,44266.0,32.7841,32.9279,32.7841,32.9183,44266.0
2020-04-09 12:40:00,34.36,34.44,34.32,34.4,30207.0,32.9279,33.0045,32.8895,32.9662,30207.0
2020-04-09 12:50:00,34.38,34.52,34.33,34.47,32278.0,32.947,33.0812,32.8991,33.0333,32278.0
2020-04-09 13:00:00,34.47,34.49,34.42,34.46,49089.0,33.0333,33.0525,32.9854,33.0237,49089.0
2020-04-09 13:10:00,34.47,34.48,34.33,34.41,34921.0,33.0333,33.0429,32.8991,32.9758,34921.0
2020-04-09 13:20:00,34.4,34.42,34.32,34.37,40313.0,32.9662,32.9854,32.8895,32.9375,40313.0
2020-04-09 13:30:00,34.38,34.43,34.21,34.22,31145.0,32.947,32.995,32.7841,32.7937,31145.0
2020-04-09 13:40:00,34.22,34.29,34.09,34.1,49259.0,32.7937,32.8608,32.6691,32.6787,49259.0
2020-04-09 13:50:00,34.09,34.27,34.03,34.24,59259.0,32.6691,32.8416,32.6116,32.8129,59259.0
2020-04-09 14:00:00,34.25,34.3,33.96,34.0,49512.0,32.8225,32.8704,32.5446,32.5829,49512.0
2020-04-09 14:10:00,34.0,34.03,33.81,33.87,48288.0,32.5829,32.6116,32.4008,32.4583,48288.0
2020-04-09 14:20:00,33.86,33.98,33.77,33.79,41725.0,32.4487,32.5637,32.3625,32.3816,41725.0
2020-04-09 14:30:00,33.78,33.93,33.77,33.83,37096.0,32.3721,32.5158,32.3625,32.42,37096.0
2020-04-09 14:40:00,33.85,33.88,33.62,33.64,77998.0,32.4391,32.4679,32.2187,32.2379,77998.0
2020-04-09 14:50:00,33.64,33.66,33.31,33.56,66887.0,32.2379,32.2571,31.9216,32.1612,66887.0
2020-04-09 15:00:00,33.56,33.8,33.49,33.79,50958.0,32.1612,32.3912,32.0941,32.3816,50958.0
2020-04-09 15:10:00,33.79,33.86,33.71,33.79,48227.0,32.3816,32.4487,32.305,32.3816,48227.0
2020-04-09 15:20:00,33.81,33.92,33.73,33.91,43163.0,32.4008,32.5062,32.3241,32.4966,43163.0
2020-04-09 15:30:00,33.97,34.01,33.79,33.93,67738.0,32.5541,32.5925,32.3816,32.5158,67738.0
2020-04-09 15:40:00,33.93,34.02,33.74,33.76,67266.0,32.5158,32.6021,32.3337,32.3529,67266.0
2020-04-09 15:50:00,33.77,33.94,33.75,33.8,112436.0,32.3625,32.5254,32.3433,32.3912,112436.0
2020-04-13 09:30:00,33.54,33.78,32.66,32.9,123895.0,32.1421,32.3721,31.2987,31.5287,123895.0
2020-04-13 09:40:00,32.93,32.93,32.45,32.54,66466.0,31.5575,31.5575,31.0975,31.1837,66466.0
2020-04-13 09:50:00,32.54,32.82,32.52,32.57,41915.0,31.1837,31.4521,31.1646,31.2125,41915.0
2020-04-13 10:00:00,32.58,32.88,32.57,32.66,41182.0,31.2221,31.5096,31.2125,31.2987,41182.0
2020-04-13 10:10:00,32.7,32.72,32.25,32.26,42936.0,31.3371,31.3562,30.9058,30.9154,42936.0
2020-04-13 10:20:00,32.3,32.32,32.11,32.26,113072.0,30.9537,30.9729,30.7717,30.9154,113072.0
2020-04-13 10:30:00,32.25,32.37,32.13,32.16,61358.0,30.9058,31.0208,30.7908,30.8196,61358.0
2020-04-13 10:40:00,32.16,32.21,32.09,32.11,52749.0,30.8196,30.8675,30.7525,30.7717,52749.0
2020-04-13 10:50:00,32.12,32.16,32.04,32.1,54718.0,30.7812,30.8196,30.7046,30.7621,54718.0
2020-04-13 11:00:00,32.06,32.08,31.87,31.94,74616.0,30.7237,30.7429,30.5417,30.6087,74616.0
2020-04-13 11:10:00,31.96,32.16,31.96,32.13,80633.0,30.6279,30.8196,30.6279,30.7908,80633.0
2020-04-13 11:20:00,32.13,32.31,32.09,32.26,44013.0,30.7908,30.9633,30.7525,30.9154,44013.0
2020-04-13 11:30:00,32.26,32.26,32.1,32.15,47876.0,30.9154,30.9154,30.7621,30.81,47876.0
2020-04-13 11:40:00,32.15,32.26,32.09,32.25,29739.0,30.81,30.9154,30.7525,30.9058,29739.0
2020-04-13 11:50:00,32.25,32.37,32.22,32.27,41277.0,30.9058,31.0208,30.8771,30.925,41277.0
2020-04-13 12:00:00,32.26,32.47,32.24,32.46,34959.0,30.9154,31.1167,30.8962,31.1071,34959.0
2020-04-13 12:10:00,32.47,32.64,32.44,32.59,132102.0,31.1167,31.2796,31.0879,31.2317,132102.0
2020-04-13 12:20:00,32.59,32.61,32.46,32.46,64837.0,31.2317,31.2508,31.1071,31.1071,64837.0
2020-04-13 12:30:00,32.45,32.45,32.08,32.14,553845.0,31.0975,31.0975,30.7429,30.8004,553845.0
2020-04-13 12:40:00,32.14,32.25,32.12,32.21,31921.0,30.8004,30.9058,30.7812,30.8675,31921.0
2020-04-13 12:50:00,32.21,32.21,32.04,32.1,46339.0,30.8675,30.8675,30.7046,30.7621,46339.0
2020-04-13 13:00:00,32.09,32.11,32.02,32.11,18200.0,30.7525,30.7717,30.6854,30.7717,18200.0
2020-04-13 13:10:00,32.12,32.13,31.95,31.96,15469.0,30.7812,30.7908,30.6183,30.6279,15469.0
2020-04-13 13:20:00,31.97,31.97,31.88,31.91,11489.0,30.6375,30.6375,30.5512,30.58,11489.0
2020-04-13 13:30:00,31.89,32.0,31.89,31.98,7795.0,30.5608,30.6662,30.5608,30.6471,7795.0
2020-04-13 13:40:00,31.97,32.02,31.93,31.94,29629.0,30.6375,30.6854,30.5992,30.6087,29629.0
2020-04-13 13:50:00,31.93,32.06,31.92,32.02,28023.0,30.5992,30.7237,30.5896,30.6854,28023.0
2020-04-13 14:00:00,32.01,32.14,31.97,32.13,18440.0,30.6758,30.8004,30.6375,30.7908,18440.0
2020-04-13 14:10:00,32.16,32.16,31.91,31.99,20085.0,30.8196,30.8196,30.58,30.6567,20085.0
2020-04-13 14:20:00,31.96,31.97,31.9,31.97,18958.0,30.6279,30.6375,30.5704,30.6375,18958.0
2020-04-13 14:30:00,31.97,32.03,31.93,31.94,13987.0,30.6375,30.695,30.5992,30.6087,13987.0
2020-04-13 14:40:00,31.95,32.11,31.87,32.08,56291.0,30.6183,30.7717,30.5417,30.7429,56291.0
2020-04-13 14:50:00,32.08,32.15,32.05,32.12,27046.0,30.7429,30.81,30.7142,30.7812,27046.0
2020-04-13 15:00:00,32.13,32.13,31.95,31.96,122824.0,30.7908,30.7908,30.6183,30.6279,122824.0
2020-04-13 15:10:00,31.96,32.18,31.93,32.18,49505.0,30.6279,30.8387,30.5992,30.8387,49505.0
2020-04-13 15:20:00,32.19,32.21,32.06,32.15,32337.0,30.8483,30.8675,30.7237,30.81,32337.0
2020-04-13 15:30:00,32.13,32.31,32.09,32.29,48638.0,30.7908,30.9633,30.7525,30.9442,48638.0
2020-04-13 15:40:00,32.28,32.42,32.23,32.4,55159.0,30.9346,31.0687,30.8867,31.0496,55159.0
2020-04-13 15:50:00,32.39,32.42,32.19,32.28,138829.0,31.04,31.0687,30.8483,30.9346,138829.0
2020-04-14 09:30:00,33.07,33.46,32.99,33.31,52862.0,31.6916,32.0654,31.615,31.9216,52862.0
2020-04-14 09:40:00,33.35,33.35,33.17,33.34,60589.0,31.96,31.96,31.7875,31.9504,60589.0
2020-04-14 09:50:00,33.37,33.41,33.23,33.27,53290.0,31.9791,32.0175,31.845,31.8833,53290.0
2020-04-14 10:00:00,33.28,33.32,33.21,33.27,26683.0,31.8929,31.9312,31.8258,31.8833,26683.0
2020-04-14 10:10:00,33.26,33.53,33.26,33.53,67322.0,31.8737,32.1325,31.8737,32.1325,67322.0
2020-04-14 10:20:00,33.52,33.55,33.32,33.35,27016.0,32.1229,32.1516,31.9312,31.96,27016.0
2020-04-14 10:30:00,33.34,33.34,33.11,33.11,63493.0,31.9504,31.9504,31.73,31.73,63493.0
2020-04-14 10:40:00,33.14,33.29,33.1,33.21,44096.0,31.7587,31.9025,31.7204,31.8258,44096.0
2020-04-14 10:50:00,33.2,33.23,32.92,32.92,35386.0,31.8162,31.845,31.5479,31.5479,35386.0
2020-04-14 11:00:00,32.91,32.98,32.69,32.82,35644.0,31.5383,31.6054,31.3275,31.4521,35644.0
2020-04-14 11:10:00,32.83,32.88,32.69,32.79,44316.0,31.4616,31.5096,31.3275,31.4233,44316.0
2020-04-14 11:20:00,32.76,33.02,32.75,32.86,56455.0,31.3946,31.6437,31.385,31.4904,56455.0
2020-04-14 11:30:00,32.86,32.97,32.86,32.92,19562.0,31.4904,31.5958,31.4904,31.5479,19562.0
2020-04-14 11:40:00,32.93,33.01,32.9,32.95,25490.0,31.5575,31.6341,31.5287,31.5766,25490.0
2020-04-14 11:50:00,32.96,32.97,32.83,32.84,14279.0,31.5862,31.5958,31.4616,31.4712,14279.0
2020-04-14 12:00:00,32.85,33.15,32.85,33.14,24222.0,31.4808,31.7683,31.4808,31.7587,24222.0
2020-04-14 12:10:00,33.14,33.15,33.01,33.12,21112.0,31.7587,31.7683,31.6341,31.7396,21112.0
2020-04-14 12:20:00,33.12,33.15,33.02,33.08,45146.0,31.7396,31.7683,31.6437,31.7012,45146.0
2020-04-14 12:30:00,33.08,33.12,33.05,33.05,16251.0,31.7012,31.7396,31.6725,31.6725,16251.0
2020-04-14 12:40:00,33.05,33.1,32.95,32.96,37054.0,31.6725,31.7204,31.5766,31.5862,37054.0
2020-04-14 12:50:00,32.97,33.02,32.95,32.95,53880.0,31.5958,31.6437,31.5766,31.5766,53880.0
2020-04-14 13:00:00,32.96,32.96,32.88,32.92,24515.0,31.5862,31.5862,31.5096,31.5479,24515.0
2020-04-14 13:10:00,32.93,32.98,32.91,32.96,30324.0,31.5575,31.6054,31.5383,31.5862,30324.0
2020-04-14 13:20:00,32.96,33.09,32.96,33.08,23125.0,31.5862,31.7108,31.5862,31.7012,23125.0
2020-04-14 13:30:00,33.1,33.18,33.07,33.11,29509.0,31.7204,31.7971,31.6916,31.73,29509.0
2020-04-14 13:40:00,33.12,33.19,33.08,33.19,12876.0,31.7396,31.8066,31.7012,31.8066,12876.0
2020-04-14 13:50:00,33.17,33.19,33.1,33.12,27678.0,31.7875,31.8066,31.7204,31.7396,27678.0
2020-04-14 14:00:00,33.13,33.15,33.06,33.08,15094.0,31.7491,31.7683,31.6821,31.7012,15094.0
2020-04-14 14:10:00,33.09,33.16,33.09,33.16,11953.0,31.7108,31.7779,31.7108,31.7779,11953.0
2020-04-14 14:20:00,33.17,33.23,33.15,33.15,18888.0,31.7875,31.845,31.7683,31.7683,18888.0
2020-04-14 14:30:00,33.16,33.19,33.08,33.09,13084.0,31.7779,31.8066,31.7012,31.7108,13084.0
2020-04-14 14:40:00,33.1,33.14,33.07,33.13,16187.0,31.7204,31.7587,31.6916,31.7491,16187.0
2020-04-14 14:50:00,33.13,33.21,33.11,33.18,27881.0,31.7491,31.8258,31.73,31.7971,27881.0
2020-04-14 15:00:00,33.17,33.17,33.06,33.09,26991.0,31.7875,31.7875,31.6821,31.7108,26991.0
2020-04-14 15:10:00,33.09,33.14,33.04,33.11,27991.0,31.7108,31.7587,31.6629,31.73,27991.0
2020-04-14 15:20:00,33.11,33.17,33.06,33.17,172233.0,31.73,31.7875,31.6821,31.7875,172233.0
2020-04-14 15:30:00,33.16,33.18,33.11,33.16,25806.0,31.7779,31.7971,31.73,31.7779,25806.0
2020-04-14 15:40:00,33.17,33.25,33.14,33.24,44503.0,31.7875,31.8641,31.7587,31.8546,44503.0
2020-04-14 15:50:00,33.24,33.29,33.16,33.17,210035.0,31.8546,31.9025,31.7779,31.7875,210035.0
2020-04-15 09:30:00,32.11,32.19,31.51,31.85,82489.0,30.7717,30.8483,30.1967,30.5225,82489.0
2020-04-15 09:40:00,31.82,31.83,31.52,31.66,68743.0,30.4937,30.5033,30.2062,30.3404,68743.0
2020-04-15 09:50:00,31.66,31.68,31.43,31.61,34757.0,30.3404,30.3596,30.12,30.2925,34757.0
2020-04-15 10:00:00,31.6,31.6,31.43,31.54,132318.0,30.2829,30.2829,30.12,30.2254,132318.0
2020-04-15 10:10:00,31.51,31.58,31.29,31.29,30438.0,30.1967,30.2637,29.9858,29.9858,30438.0
2020-04-15 10:20:00,31.28,31.38,31.13,31.15,420169.0,29.9763,30.0721,29.8325,29.8517,420169.0
2020-04-15 10:30:00,31.14,31.27,31.1,31.14,58226.0,29.8421,29.9667,29.8038,29.8421,58226.0
2020-04-15 10:40:00,31.14,31.32,31.13,31.24,22395.0,29.8421,30.0146,29.8325,29.9379,22395.0
2020-04-15 10:50:00,31.23,31.31,31.17,31.28,63775.0,29.9283,30.005,29.8708,29.9763,63775.0
2020-04-15 11:00:00,31.27,31.29,31.1,31.15,107331.0,29.9667,29.9858,29.8038,29.8517,107331.0
2020-04-15 11:10:00,31.16,31.19,31.03,31.07,130152.0,29.8613,29.89,29.7367,29.775,130152.0
2020-04-15 11:20:00,31.07,31.14,31.02,31.12,115818.0,29.775,29.8421,29.7271,29.8229,115818.0
2020-04-15 11:30:00,31.13,31.26,31.05,31.09,168910.0,29.8325,29.9571,29.7558,29.7942,168910.0
2020-04-15 11:40:00,31.1,31.14,31.03,31.04,102829.0,29.8038,29.8421,29.7367,29.7463,102829.0
2020-04-15 11:50:00,31.05,31.18,31.05,31.13,125781.0,29.7558,29.8804,29.7558,29.8325,125781.0
2020-04-15 12:00:00,31.14,31.2,31.11,31.13,68849.0,29.8421,29.8996,29.8133,29.8325,68849.0
2020-04-15 12:10:00,31.14,31.17,31.06,31.11,139151.0,29.8421,29.8708,29.7654,29.8133,139151.0
2020-04-15 12:20:00,31.12,31.23,31.12,31.21,106569.0,29.8229,29.9283,29.8229,29.9092,106569.0
2020-04-15 12:30:00,31.21,31.24,31.16,31.18,63981.0,29.9092,29.9379,29.8613,29.8804,63981.0
2020-04-15 12:40:00,31.17,31.31,31.16,31.3,49339.0,29.8708,30.005,29.8613,29.9954,49339.0
2020-04-15 12:50:00,31.3,31.37,31.29,31.32,74973.0,29.9954,30.0625,29.9858,30.0146,74973.0
2020-04-15 13:00:00,31.32,31.51,31.3,31.51,50456.0,30.0146,30.1967,29.9954,30.1967,50456.0
2020-04-15 13:10:00,31.51,31.64,31.51,31.62,57506.0,30.1967,30.3212,30.1967,30.3021,57506.0
2020-04-15 13:20:00,31.61,31.61,31.41,31.42,44269.0,30.2925,30.2925,30.1008,30.1104,44269.0
2020-04-15 13:30:00,31.41,31.41,31.3,31.3,54180.0,30.1008,30.1008,29.9954,29.9954,54180.0
2020-04-15 13:40:00,31.28,31.34,31.24,31.31,70814.0,29.9763,30.0338,29.9379,30.005,70814.0
2020-04-15 13:50:00,31.32,31.35,31.28,31.31,48591.0,30.0146,30.0433,29.9763,30.005,48591.0
2020-04-15 14:00:00,31.31,31.49,31.31,31.39,53136.0,30.005,30.1775,30.005,30.0817,53136.0
2020-04-15 14:10:00,31.4,31.46,31.36,31.41,52586.0,30.0913,30.1488,30.0529,30.1008,52586.0
2020-04-15 14:20:00,31.41,31.49,31.4,31.49,45629.0,30.1008,30.1775,30.0913,30.1775,45629.0
2020-04-15 14:30:00,31.51,31.58,31.45,31.56,45884.0,30.1967,30.2637,30.1392,30.2446,45884.0
2020-04-15 14:40:00,31.55,31.55,31.45,31.46,72026.0,30.235,30.235,30.1392,30.1488,72026.0
2020-04-15 14:50:00,31.45,31.51,31.42,31.51,54233.0,30.1392,30.1967,30.1104,30.1967,54233.0
2020-04-15 15:00:00,31.52,31.54,31.4,31.42,60851.0,30.2062,30.2254,30.0913,30.1104,60851.0
2020-04-15 15:10:00,31.4,31.47,31.35,31.47,58345.0,30.0913,30.1583,30.0433,30.1583,58345.0
2020-04-15 15:20:00,31.46,31.48,31.33,31.4,61130.0,30.1488,30.1679,30.0242,30.0913,61130.0
2020-04-15 15:30:00,31.4,31.47,31.35,31.45,122610.0,30.0913,30.1583,30.0433,30.1392,122610.0
2020-04-15 15:40:00,31.44,31.45,31.35,31.39,134972.0,30.1296,30.1392,30.0433,30.0817,134972.0
2020-04-15 15:50:00,31.39,31.39,31.26,31.33,342084.0,30.0817,30.0817,29.9571,30.0242,342084.0
2020-04-16 09:30:00,31.42,31.43,30.99,31.13,41661.0,30.1104,30.12,29.6983,29.8325,41661.0
2020-04-16 09:40:00,31.12,31.36,31.1,31.14,45548.0,29.8229,30.0529,29.8038,29.8421,45548.0
2020-04-16 09:50:00,31.1,31.14,30.84,30.84,19588.0,29.8038,29.8421,29.5546,29.5546,19588.0
2020-04-16 10:00:00,30.83,30.93,30.75,30.75,34380.0,29.545,29.6408,29.4683,29.4683,34380.0
2020-04-16 10:10:00,30.74,30.78,30.63,30.74,17703.0,29.4588,29.4971,29.3533,29.4588,17703.0
2020-04-16 10:20:00,30.7,31.06,30.7,31.05,23410.0,29.4204,29.7654,29.4204,29.7558,23410.0
2020-04-16 10:30:00,31.04,31.11,30.87,30.88,54692.0,29.7463,29.8133,29.5833,29.5929,54692.0
2020-04-16 10:40:00,30.87,31.07,30.87,31.03,31303.0,29.5833,29.775,29.5833,29.7367,31303.0
2020-04-16 10:50:00,31.01,31.19,30.96,31.16,40424.0,29.7175,29.89,29.6696,29.8613,40424.0
2020-04-16 11:00:00,31.18,31.38,31.15,31.31,22146.0,29.8804,30.0721,29.8517,30.005,22146.0
2020-04-16 11:10:00,31.31,31.31,31.17,31.24,21861.0,30.005,30.005,29.8708,29.9379,21861.0
2020-04-16 11:20:00,31.25,31.31,31.18,31.18,58518.0,29.9475,30.005,29.8804,29.8804,58518.0
2020-04-16 11:30:00,31.18,31.23,31.11,31.14,15165.0,29.8804,29.9283,29.8133,29.8421,15165.0
2020-04-16 11:40:00,31.15,31.2,31.11,31.13,13390.0,29.8517,29.8996,29.8133,29.8325,13390.0
2020-04-16 11:50:00,31.13,31.38,31.13,31.26,24721.0,29.8325,30.0721,29.8325,29.9571,24721.0
2020-04-16 12:00:00,31.3,31.31,31.07,31.08,167726.0,29.9954,30.005,29.775,29.7846,167726.0
2020-04-16 12:10:00,31.08,31.1,30.84,30.85,61729.0,29.7846,29.8038,29.5546,29.5642,61729.0
2020-04-16 12:20:00,30.85,30.88,30.79,30.85,49606.0,29.5642,29.5929,29.5067,29.5642,49606.0
2020-04-16 12:30:00,30.83,30.83,30.69,30.82,28004.0,29.545,29.545,29.4108,29.5354,28004.0
2020-04-16 12:40:00,30.82,30.93,30.82,30.9,23950.0,29.5354,29.6408,29.5354,29.6121,23950.0
2020-04-16 12:50:00,30.91,30.96,30.84,30.94,13050.0,29.6217,29.6696,29.5546,29.6504,13050.0
2020-04-16 13:00:00,30.94,31.01,30.93,30.94,18299.0,29.6504,29.7175,29.6408,29.6504,18299.0
2020-04-16 13:10:00,30.93,30.98,30.9,30.96,12042.0,29.6408,29.6888,29.6121,29.6696,12042.0
2020-04-16 13:20:00,30.96,31.0,30.91,31.0,11911.0,29.6696,29.7079,29.6217,29.7079,11911.0
2020-04-16 13:30:00,31.0,31.08,30.98,31.0,9300.0,29.7079,29.7846,29.6888,29.7079,9300.0
2020-04-16 13:40:00,31.02,31.08,31.0,31.01,33863.0,29.7271,29.7846,29.7079,29.7175,33863.0
2020-04-16 13:50:00,31.0,31.02,30.92,30.99,22225.0,29.7079,29.7271,29.6313,29.6983,22225.0
2020-04-16 14:00:00,30.99,31.12,30.91,31.12,21275.0,29.6983,29.8229,29.6217,29.8229,21275.0
2020-04-16 14:10:00,31.11,31.18,31.1,31.13,12027.0,29.8133,29.8804,29.8038,29.8325,12027.0
2020-04-16 14:20:00,31.14,31.14,31.03,31.07,16730.0,29.8421,29.8421,29.7367,29.775,16730.0
2020-04-16 14:30:00,31.05,31.15,31.02,31.1,164028.0,29.7558,29.8517,29.7271,29.8038,164028.0
2020-04-16 14:40:00,31.11,31.11,31.01,31.04,35267.0,29.8133,29.8133,29.7175,29.7463,35267.0
2020-04-16 14:50:00,31.03,31.09,30.98,31.08,12282.0,29.7367,29.7942,29.6888,29.7846,12282.0
2020-04-16 15:00:00,31.09,31.09,31.01,31.05,14728.0,29.7942,29.7942,29.7175,29.7558,14728.0
2020-04-16 15:10:00,31.02,31.06,30.96,31.02,11679.0,29.7271,29.7654,29.6696,29.7271,11679.0
2020-04-16 15:20:00,31.03,31.17,31.03,31.17,20964.0,29.7367,29.8708,29.7367,29.8708,20964.0
2020-04-16 15:30:00,31.17,31.27,31.15,31.26,38616.0,29.8708,29.9667,29.8517,29.9571,38616.0
2020-04-16 15:40:00,31.26,31.31,31.24,31.29,28678.0,29.9571,30.005,29.9379,29.9858,28678.0
2020-04-16 15:50:00,31.28,31.36,31.2,31.22,126252.0,29.9763,30.0529,29.8996,29.9188,126252.0
2020-04-17 09:30:00,32.67,33.24,32.53,33.22,164392.0,31.3083,31.8546,31.1742,31.8354,164392.0
2020-04-17 09:40:00,33.23,33.23,33.02,33.12,114800.0,31.845,31.845,31.6437,31.7396,114800.0
2020-04-17 09:50:00,33.1,33.27,32.96,33.23,34331.0,31.7204,31.8833,31.5862,31.845,34331.0
2020-04-17 10:00:00,33.24,33.26,32.87,32.88,17593.0,31.8546,31.8737,31.5,31.5096,17593.0
2020-04-17 10:10:00,32.9,32.98,32.56,32.57,58185.0,31.5287,31.6054,31.2029,31.2125,58185.0
2020-04-17 10:20:00,32.58,32.7,32.58,32.58,26914.0,31.2221,31.3371,31.2221,31.2221,26914.0
2020-04-17 10:30:00,32.59,32.62,32.35,32.42,44962.0,31.2317,31.2604,31.0017,31.0687,44962.0
2020-04-17 10:40:00,32.42,32.48,32.33,32.34,15672.0,31.0687,31.1262,30.9825,30.9921,15672.0
2020-04-17 10:50:00,32.36,32.5,32.36,32.42,15548.0,31.0112,31.1454,31.0112,31.0687,15548.0
2020-04-17 11:00:00,32.38,32.47,32.37,32.45,19450.0,31.0304,31.1167,31.0208,31.0975,19450.0
2020-04-17 11:10:00,32.44,32.44,32.29,32.38,22846.0,31.0879,31.0879,30.9442,31.0304,22846.0
2020-04-17 11:20:00,32.4,32.51,32.34,32.39,25259.0,31.0496,31.155,30.9921,31.04,25259.0
2020-04-17 11:30:00,32.4,32.59,32.38,32.57,126246.0,31.0496,31.2317,31.0304,31.2125,126246.0
2020-04-17 11:40:00,32.58,32.58,32.46,32.5,13925.0,31.2221,31.2221,31.1071,31.1454,13925.0
2020-04-17 11:50:00,32.46,32.51,32.42,32.5,22638.0,31.1071,31.155,31.0687,31.1454,22638.0
2020-04-17 12:00:00,32.49,32.56,32.44,32.47,18004.0,31.1358,31.2029,31.0879,31.1167,18004.0
2020-04-17 12:10:00,32.43,32.51,32.42,32.5,9628.0,31.0783,31.155,31.0687,31.1454,9628.0
2020-04-17 12:20:00,32.5,32.5,32.39,32.41,13867.0,31.1454,31.1454,31.04,31.0592,13867.0
2020-04-17 12:30:00,32.4,32.55,32.4,32.55,30398.0,31.0496,31.1933,31.0496,31.1933,30398.0
2020-04-17 12:40:00,32.55,32.64,32.54,32.64,43535.0,31.1933,31.2796,31.1837,31.2796,43535.0
2020-04-17 12:50:00,32.64,32.66,32.59,32.6,16252.0,31.2796,31.2987,31.2317,31.2412,16252.0
2020-04-17 13:00:00,32.6,32.66,32.58,32.63,12899.0,31.2412,31.2987,31.2221,31.27,12899.0
2020-04-17 13:10:00,32.64,32.77,32.63,32.77,20926.0,31.2796,31.4042,31.27,31.4042,20926.0
2020-04-17 13:20:00,32.76,32.76,32.64,32.65,294917.0,31.3946,31.3946,31.2796,31.2892,294917.0
2020-04-17 13:30:00,32.66,32.71,32.64,32.7,15823.0,31.2987,31.3467,31.2796,31.3371,15823.0
2020-04-17 13:40:00,32.7,32.76,32.61,32.62,168711.0,31.3371,31.3946,31.2508,31.2604,168711.0
2020-04-17 13:50:00,32.58,32.64,32.57,32.63,77159.0,31.2221,31.2796,31.2125,31.27,77159.0
2020-04-17 14:00:00,32.62,32.63,32.54,32.56,145768.0,31.2604,31.27,31.1837,31.2029,145768.0
2020-04-17 14:10:00,32.55,32.57,32.5,32.55,8830.0,31.1933,31.2125,31.1454,31.1933,8830.0
2020-04-17 14:20:00,32.55,32.6,32.51,32.52,74659.0,31.1933,31.2412,31.155,31.1646,74659.0
2020-04-17 14:30:00,32.5,32.51,32.43,32.48,14282.0,31.1454,31.155,31.0783,31.1262,14282.0
2020-04-17 14:40:00,32.47,32.51,32.44,32.5,24650.0,31.1167,31.155,31.0879,31.1454,24650.0
2020-04-17 14:50:00,32.5,32.5,32.39,32.49,7743.0,31.1454,31.1454,31.04,31.1358,7743.0
2020-04-17 15:00:00,32.48,32.54,32.48,32.52,10342.0,31.1262,31.1837,31.1262,31.1646,10342.0
2020-04-17 15:10:00,32.52,32.59,32.51,32.58,8642.0,31.1646,31.2317,31.155,31.2221,8642.0
2020-04-17 15:20:00,32.58,32.59,32.49,32.59,15457.0,31.2221,31.2317,31.1358,31.2317,15457.0
2020-04-17 15:30:00,32.59,32.69,32.59,32.69,30733.0,31.2317,31.3275,31.2317,31.3275,30733.0
2020-04-17 15:40:00,32.69,32.78,32.66,32.75,43152.0,31.3275,31.4137,31.2987,31.385,43152.0
2020-04-17 15:50:00,32.77,32.9,32.74,32.78,247344.0,31.4042,31.5287,31.3754,31.4137,247344.0
2020-04-20 09:30:00,31.89,31.89,31.61,31.79,97754.0,30.5608,30.5608,30.2925,30.465,97754.0
2020-04-20 09:40:00,31.77,32.15,31.69,32.13,129548.0,30.4458,30.81,30.3692,30.7908,129548.0
2020-04-20 09:50:00,32.1,32.15,32.0,32.03,64630.0,30.7621,30.81,30.6662,30.695,64630.0
2020-04-20 10:00:00,32.02,32.09,31.93,32.06,30538.0,30.6854,30.7525,30.5992,30.7237,30538.0
2020-04-20 10:10:00,32.05,32.1,31.96,32.01,39504.0,30.7142,30.7621,30.6279,30.6758,39504.0
2020-04-20 10:20:00,32.0,32.0,31.91,31.94,21860.0,30.6662,30.6662,30.58,30.6087,21860.0
2020-04-20 10:30:00,31.93,32.01,31.91,31.98,38071.0,30.5992,30.6758,30.58,30.6471,38071.0
2020-04-20 10:40:00,31.99,32.34,31.98,32.25,17828.0,30.6567,30.9921,30.6471,30.9058,17828.0
2020-04-20 10:50:00,32.25,32.33,32.2,32.23,68025.0,30.9058,30.9825,30.8579,30.8867,68025.0
2020-04-20 11:00:00,32.22,32.28,32.15,32.15,20965.0,30.8771,30.9346,30.81,30.81,20965.0
2020-04-20 11:10:00,32.15,32.18,32.08,32.16,40132.0,30.81,30.8387,30.7429,30.8196,40132.0
2020-04-20 11:20:00,32.15,32.26,32.13,32.23,13803.0,30.81,30.9154,30.7908,30.8867,13803.0
2020-04-20 11:30:00,32.22,32.38,32.17,32.37,40915.0,30.8771,31.0304,30.8292,31.0208,40915.0
2020-04-20 11:40:00,32.38,32.44,32.36,32.43,20821.0,31.0304,31.0879,31.0112,31.0783,20821.0
2020-04-20 11:50:00,32.43,32.44,32.34,32.37,20497.0,31.0783,31.0879,30.9921,31.0208,20497.0
2020-04-20 12:00:00,32.38,32.38,32.27,32.36,21767.0,31.0304,31.0304,30.925,31.0112,21767.0
2020-04-20 12:10:00,32.36,32.36,32.23,32.28,13414.0,31.0112,31.0112,30.8867,30.9346,13414.0
2020-04-20 12:20:00,32.28,32.31,32.25,32.27,108085.0,30.9346,30.9633,30.9058,30.925,108085.0
2020-04-20 12:30:00,32.28,32.47,32.27,32.45,66017.0,30.9346,31.1167,30.925,31.0975,66017.0
2020-04-20 12:40:00,32.45,32.5,32.44,32.47,23666.0,31.0975,31.1454,31.0879,31.1167,23666.0
2020-04-20 12:50:00,32.47,32.47,32.37,32.37,44391.0,31.1167,31.1167,31.0208,31.0208,44391.0
2020-04-20 13:00:00,32.38,32.38,32.25,32.28,36826.0,31.0304,31.0304,30.9058,30.9346,36826.0
2020-04-20 13:10:00,32.28,32.3,32.17,32.18,11873.0,30.9346,30.9537,30.8292,30.8387,11873.0
2020-04-20 13:20:00,32.17,32.21,32.11,32.2,17912.0,30.8292,30.8675,30.7717,30.8579,17912.0
2020-04-20 13:30:00,32.2,32.2,32.07,32.13,13729.0,30.8579,30.8579,30.7333,30.7908,13729.0
2020-04-20 13:40:00,32.13,32.19,32.12,32.13,12947.0,30.7908,30.8483,30.7812,30.7908,12947.0
2020-04-20 13:50:00,32.13,32.2,32.13,32.16,114384.0,30.7908,30.8579,30.7908,30.8196,114384.0
2020-04-20 14:00:00,32.15,32.21,32.12,32.15,177436.0,30.81,30.8675,30.7812,30.81,177436.0
2020-04-20 14:10:00,32.15,32.16,31.89,31.92,136445.0,30.81,30.8196,30.5608,30.5896,136445.0
2020-04-20 14:20:00,31.93,31.93,31.76,31.76,26909.0,30.5992,30.5992,30.4362,30.4362,26909.0
2020-04-20 14:30:00,31.78,31.94,31.78,31.88,29268.0,30.4554,30.6087,30.4554,30.5512,29268.0
2020-04-20 14:40:00,31.9,31.93,31.84,31.92,36968.0,30.5704,30.5992,30.5129,30.5896,36968.0
2020-04-20 14:50:00,31.9,31.9,31.54,31.54,259296.0,30.5704,30.5704,30.2254,30.2254,259296.0
2020-04-20 15:00:00,31.55,31.72,31.54,31.66,48560.0,30.235,30.3979,30.2254,30.3404,48560.0
2020-04-20 15:10:00,31.67,31.75,31.64,31.65,25815.0,30.35,30.4267,30.3212,30.3308,25815.0
2020-04-20 15:20:00,31.66,31.75,31.64,31.75,29005.0,30.3404,30.4267,30.3212,30.4267,29005.0
2020-04-20 15:30:00,31.74,31.84,31.7,31.71,35321.0,30.4171,30.5129,30.3787,30.3883,35321.0
2020-04-20 15:40:00,31.71,31.8,31.71,31.78,27851.0,30.3883,30.4746,30.3883,30.4554,27851.0
2020-04-20 15:50:00,31.8,31.81,31.66,31.68,91234.0,30.4746,30.4842,30.3404,30.3596,91234.0
2020-04-21 09:30:00,30.96,30.96,30.68,30.83,20003.0,29.6696,29.6696,29.4013,29.545,20003.0
2020-04-21 09:40:00,30.74,31.09,30.74,31.06,78769.0,29.4588,29.7942,29.4588,29.7654,78769.0
2020-04-21 09:50:00,31.07,31.31,31.01,31.25,60624.0,29.775,30.005,29.7175,29.9475,60624.0
2020-04-21 10:00:00,31.25,31.29,31.07,31.15,62924.0,29.9475,29.9858,29.775,29.8517,62924.0
2020-04-21 10:10:00,31.15,31.18,31.07,31.17,40445.0,29.8517,29.8804,29.775,29.8708,40445.0
2020-04-21 10:20:00,31.18,31.32,31.12,31.26,201052.0,29.8804,30.0146,29.8229,29.9571,201052.0
2020-04-21 10:30:00,31.27,31.3,31.14,31.2,51631.0,29.9667,29.9954,29.8421,29.8996,51631.0
2020-04-21 10:40:00,31.2,31.25,31.14,31.14,23362.0,29.8996,29.9475,29.8421,29.8421,23362.0
2020-04-21 10:50:00,31.16,31.23,31.05,31.07,49550.0,29.8613,29.9283,29.7558,29.775,49550.0
2020-04-21 11:00:00,31.05,31.08,30.93,30.96,41177.0,29.7558,29.7846,29.6408,29.6696,41177.0
2020-04-21 11:10:00,30.95,30.99,30.82,30.98,37040.0,29.66,29.6983,29.5354,29.6888,37040.0
2020-04-21 11:20:00,31.0,31.12,30.84,30.87,20857.0,29.7079,29.8229,29.5546,29.5833,20857.0
2020-04-21 11:30:00,30.89,31.01,30.8,30.88,39482.0,29.6025,29.7175,29.5163,29.5929,39482.0
2020-04-21 11:40:00,30.86,30.89,30.79,30.84,18359.0,29.5738,29.6025,29.5067,29.5546,18359.0
2020-04-21 11:50:00,30.83,30.97,30.8,30.93,20412.0,29.545,29.6792,29.5163,29.6408,20412.0
2020-04-21 12:00:00,30.94,30.94,30.87,30.91,14761.0,29.6504,29.6504,29.5833,29.6217,14761.0
2020-04-21 12:10:00,30.92,30.98,30.88,30.91,16291.0,29.6313,29.6888,29.5929,29.6217,16291.0
2020-04-21 12:20:00,30.91,30.93,30.85,30.89,15450.0,29.6217,29.6408,29.5642,29.6025,15450.0
2020-04-21 12:30:00,30.89,30.89,30.79,30.84,26752.0,29.6025,29.6025,29.5067,29.5546,26752.0
2020-04-21 12:40:00,30.84,30.9,30.81,30.9,11312.0,29.5546,29.6121,29.5258,29.6121,11312.0
2020-04-21 12:50:00,30.91,31.06,30.91,31.02,48663.0,29.6217,29.7654,29.6217,29.7271,48663.0
2020-04-21 13:00:00,31.01,31.09,31.0,31.01,21190.0,29.7175,29.7942,29.7079,29.7175,21190.0
2020-04-21 13:10:00,31.02,31.03,30.94,31.0,21002.0,29.7271,29.7367,29.6504,29.7079,21002.0
2020-04-21 13:20:00,31.01,31.14,31.0,31.08,29402.0,29.7175,29.8421,29.7079,29.7846,29402.0
2020-04-21 13:30:00,31.08,31.19,31.04,31.18,24907.0,29.7846,29.89,29.7463,29.8804,24907.0
2020-04-21 13:40:00,31.18,31.18,30.98,30.99,17528.0,29.8804,29.8804,29.6888,29.6983,17528.0
2020-04-21 13:50:00,31.0,31.05,30.96,30.99,24455.0,29.7079,29.7558,29.6696,29.6983,24455.0
2020-04-21 14:00:00,30.98,31.07,30.93,31.02,23432.0,29.6888,29.775,29.6408,29.7271,23432.0
2020-04-21 14:10:00,31.01,31.03,30.92,30.96,16125.0,29.7175,29.7367,29.6313,29.6696,16125.0
2020-04-21 14:20:00,30.96,31.19,30.94,31.06,27850.0,29.6696,29.89,29.6504,29.7654,27850.0
2020-04-21 14:30:00,31.07,31.08,31.0,31.02,22384.0,29.775,29.7846,29.7079,29.7271,22384.0
2020-04-21 14:40:00,31.01,31.01,30.94,30.98,13230.0,29.7175,29.7175,29.6504,29.6888,13230.0
2020-04-21 14:50:00,30.97,31.05,30.92,30.95,20789.0,29.6792,29.7558,29.6313,29.66,20789.0
2020-04-21 15:00:00,30.95,31.07,30.89,30.95,16002.0,29.66,29.775,29.6025,29.66,16002.0
2020-04-21 15:10:00,30.96,31.16,30.96,31.12,25774.0,29.6696,29.8613,29.6696,29.8229,25774.0
2020-04-21 15:20:00,31.12,31.15,31.03,31.06,30906.0,29.8229,29.8517,29.7367,29.7654,30906.0
2020-04-21 15:30:00,31.06,31.19,30.98,31.12,37131.0,29.7654,29.89,29.6888,29.8229,37131.0
2020-04-21 15:40:00,31.12,31.12,30.99,30.99,32817.0,29.8229,29.8229,29.6983,29.6983,32817.0
2020-04-21 15:50:00,30.98,31.04,30.9,30.97,264514.0,29.6888,29.7463,29.6121,29.6792,264514.0
2020-04-22 09:30:00,31.57,31.71,31.33,31.44,19343.0,30.2542,30.3883,30.0242,30.1296,19343.0
2020-04-22 09:40:00,31.45,31.47,31.23,31.23,57190.0,30.1392,30.1583,29.9283,29.9283,57190.0
2020-04-22 09:50:00,31.23,31.26,31.03,31.12,165296.0,29.9283,29.9571,29.7367,29.8229,165296.0
2020-04-22 10:00:00,31.12,31.17,31.06,31.1,44753.0,29.8229,29.8708,29.7654,29.8038,44753.0
2020-04-22 10:10:00,31.12,31.27,31.05,31.27,14771.0,29.8229,29.9667,29.7558,29.9667,14771.0
2020-04-22 10:20:00,31.27,31.38,31.27,31.32,24372.0,29.9667,30.0721,29.9667,30.0146,24372.0
2020-04-22 10:30:00,31.33,31.53,31.33,31.51,21226.0,30.0242,30.2158,30.0242,30.1967,21226.0
2020-04-22 10:40:00,31.49,31.49,31.32,31.33,64665.0,30.1775,30.1775,30.0146,30.0242,64665.0
2020-04-22 10:50:00,31.32,31.33,31.15,31.19,35087.0,30.0146,30.0242,29.8517,29.89,35087.0
2020-04-22 11:00:00,31.2,31.28,31.15,31.17,13246.0,29.8996,29.9763,29.8517,29.8708,13246.0
2020-04-22 11:10:00,31.17,31.31,31.14,31.27,14834.0,29.8708,30.005,29.8421,29.9667,14834.0
2020-04-22 11:20:00,31.27,31.27,31.19,31.25,14303.0,29.9667,29.9667,29.89,29.9475,14303.0
2020-04-22 11:30:00,31.28,31.33,31.24,31.32,17889.0,29.9763,30.0242,29.9379,30.0146,17889.0
2020-04-22 11:40:00,31.32,31.42,31.3,31.39,22297.0,30.0146,30.1104,29.9954,30.0817,22297.0
2020-04-22 11:50:00,31.39,31.46,31.39,31.42,9779.0,30.0817,30.1488,30.0817,30.1104,9779.0
2020-04-22 12:00:00,31.42,31.48,31.34,31.34,8853.0,30.1104,30.1679,30.0338,30.0338,8853.0
2020-04-22 12:10:00,31.34,31.41,31.33,31.41,13567.0,30.0338,30.1008,30.0242,30.1008,13567.0
2020-04-22 12:20:00,31.41,31.44,31.38,31.44,11178.0,30.1008,30.1296,30.0721,30.1296,11178.0
2020-04-22 12:30:00,31.44,31.48,31.38,31.42,14150.0,30.1296,30.1679,30.0721,30.1104,14150.0
2020-04-22 12:40:00,31.42,31.46,31.36,31.36,7050.0,30.1104,30.1488,30.0529,30.0529,7050.0
2020-04-22 12:50:00,31.34,31.35,31.27,31.31,11327.0,30.0338,30.0433,29.9667,30.005,11327.0
2020-04-22 13:00:00,31.33,31.34,31.24,31.28,11614.0,30.0242,30.0338,29.9379,29.9763,11614.0
2020-04-22 13:10:00,31.29,31.38,31.29,31.37,11356.0,29.9858,30.0721,29.9858,30.0625,11356.0
2020-04-22 13:20:00,31.38,31.4,31.35,31.39,13043.0,30.0721,30.0913,30.0433,30.0817,13043.0
2020-04-22 13:30:00,31.4,31.43,31.37,31.38,15226.0,30.0913,30.12,30.0625,30.0721,15226.0
2020-04-22 13:40:00,31.38,31.39,31.32,31.37,15650.0,30.0721,30.0817,30.0146,30.0625,15650.0
2020-04-22 13:50:00,31.37,31.39,31.35,31.36,11874.0,30.0625,30.0817,30.0433,30.0529,11874.0
2020-04-22 14:00:00,31.37,31.42,31.3,31.32,14882.0,30.0625,30.1104,29.9954,30.0146,14882.0
2020-04-22 14:10:00,31.33,31.35,31.3,31.31,11274.0,30.0242,30.0433,29.9954,30.005,11274.0
2020-04-22 14:20:00,31.32,31.41,31.32,31.4,14182.0,30.0146,30.1008,30.0146,30.0913,14182.0
2020-04-22 14:30:00,31.4,31.47,31.38,31.44,12086.0,30.0913,30.1583,30.0721,30.1296,12086.0
2020-04-22 14:40:00,31.45,31.47,31.42,31.47,12200.0,30.1392,30.1583,30.1104,30.1583,12200.0
2020-04-22 14:50:00,31.46,31.46,31.34,31.35,14312.0,30.1488,30.1488,30.0338,30.0433,14312.0
2020-04-22 15:00:00,31.35,31.37,31.31,31.35,11801.0,30.0433,30.0625,30.005,30.0433,11801.0
2020-04-22 15:10:00,31.35,31.38,31.29,31.38,8957.0,30.0433,30.0721,29.9858,30.0721,8957.0
2020-04-22 15:20:00,31.37,31.44,31.37,31.39,20943.0,30.0625,30.1296,30.0625,30.0817,20943.0
2020-04-22 15:30:00,31.38,31.43,31.35,31.43,22655.0,30.0721,30.12,30.0433,30.12,22655.0
2020-04-22 15:40:00,31.43,31.48,31.4,31.47,173789.0,30.12,30.1679,30.0913,30.1583,173789.0
2020-04-22 15:50:00,31.5,31.54,31.3,31.3,103001.0,30.1871,30.2254,29.9954,29.9954,103001.0
2020-04-23 09:30:00,31.54,31.92,31.48,31.83,76702.0,30.2254,30.5896,30.1679,30.5033,76702.0
2020-04-23 09:40:00,31.84,31.86,31.5,31.5,42523.0,30.5129,30.5321,30.1871,30.1871,42523.0
2020-04-23 09:50:00,31.49,31.58,31.33,31.58,37228.0,30.1775,30.2637,30.0242,30.2637,37228.0
2020-04-23 10:00:00,31.57,31.67,31.51,31.63,36767.0,30.2542,30.35,30.1967,30.3117,36767.0
2020-04-23 10:10:00,31.64,31.88,31.61,31.87,36810.0,30.3212,30.5512,30.2925,30.5417,36810.0
2020-04-23 10:20:00,31.87,31.94,31.83,31.94,38976.0,30.5417,30.6087,30.5033,30.6087,38976.0
2020-04-23 10:30:00,31.95,32.07,31.94,32.06,27460.0,30.6183,30.7333,30.6087,30.7237,27460.0
2020-04-23 10:40:00,32.07,32.21,32.07,32.13,30037.0,30.7333,30.8675,30.7333,30.7908,30037.0
2020-04-23 10:50:00,32.14,32.15,32.06,32.08,17298.0,30.8004,30.81,30.7237,30.7429,17298.0
2020-04-23 11:00:00,32.08,32.08,31.95,31.97,34390.0,30.7429,30.7429,30.6183,30.6375,34390.0
2020-04-23 11:10:00,32.01,32.04,31.97,32.0,11911.0,30.6758,30.7046,30.6375,30.6662,11911.0
2020-04-23 11:20:00,32.01,32.07,31.98,32.02,16425.0,30.6758,30.7333,30.6471,30.6854,16425.0
2020-04-23 11:30:00,32.03,32.03,31.86,31.87,28508.0,30.695,30.695,30.5321,30.5417,28508.0
2020-04-23 11:40:00,31.87,31.98,31.87,31.94,17939.0,30.5417,30.6471,30.5417,30.6087,17939.0
2020-04-23 11:50:00,31.93,32.08,31.92,32.08,17201.0,30.5992,30.7429,30.5896,30.7429,17201.0
2020-04-23 12:00:00,32.1,32.23,32.08,32.21,119181.0,30.7621,30.8867,30.7429,30.8675,119181.0
2020-04-23 12:10:00,32.22,32.28,32.18,32.25,119492.0,30.8771,30.9346,30.8387,30.9058,119492.0
2020-04-23 12:20:00,32.26,32.38,32.26,32.31,23830.0,30.9154,31.0304,30.9154,30.9633,23830.0
2020-04-23 12:30:00,32.31,32.31,32.19,32.3,83555.0,30.9633,30.9633,30.8483,30.9537,83555.0
2020-04-23 12:40:00,32.3,32.32,31.73,31.99,233208.0,30.9537,30.9729,30.4075,30.6567,233208.0
2020-04-23 12:50:00,31.98,32.03,31.76,31.96,68027.0,30.6471,30.695,30.4362,30.6279,68027.0
2020-04-23 13:00:00,31.97,32.11,31.95,32.02,24160.0,30.6375,30.7717,30.6183,30.6854,24160.0
2020-04-23 13:10:00,32.02,32.13,32.01,32.07,15781.0,30.6854,30.7908,30.6758,30.7333,15781.0
2020-04-23 13:20:00,32.03,32.04,31.84,31.98,64534.0,30.695,30.7046,30.5129,30.6471,64534.0
2020-04-23 13:30:00,31.98,32.04,31.92,31.93,55659.0,30.6471,30.7046,30.5896,30.5992,55659.0
2020-04-23 13:40:00,31.93,31.96,31.82,31.82,36550.0,30.5992,30.6279,30.4937,30.4937,36550.0
2020-04-23 13:50:00,31.83,31.85,31.73,31.81,33053.0,30.5033,30.5225,30.4075,30.4842,33053.0
2020-04-23 14:00:00,31.8,31.82,31.71,31.72,41471.0,30.4746,30.4937,30.3883,30.3979,41471.0
2020-04-23 14:10:00,31.72,31.85,31.66,31.81,27873.0,30.3979,30.5225,30.3404,30.4842,27873.0
2020-04-23 14:20:00,31.81,31.92,31.81,31.87,16650.0,30.4842,30.5896,30.4842,30.5417,16650.0
2020-04-23 14:30:00,31.87,31.91,31.79,31.81,20084.0,30.5417,30.58,30.465,30.4842,20084.0
2020-04-23 14:40:00,31.81,31.9,31.8,31.82,32368.0,30.4842,30.5704,30.4746,30.4937,32368.0
2020-04-23 14:50:00,31.82,32.01,31.82,31.91,47418.0,30.4937,30.6758,30.4937,30.58,47418.0
2020-04-23 15:00:00,31.92,31.93,31.85,31.86,31267.0,30.5896,30.5992,30.5225,30.5321,31267.0
2020-04-23 15:10:00,31.86,31.86,31.71,31.72,20700.0,30.5321,30.5321,30.3883,30.3979,20700.0
2020-04-23 15:20:00,31.73,31.82,31.71,31.82,23154.0,30.4075,30.4937,30.3883,30.4937,23154.0
2020-04-23 15:30:00,31.82,31.91,31.73,31.85,53062.0,30.4937,30.58,30.4075,30.5225,53062.0
2020-04-23 15:40:00,31.86,31.91,31.79,31.85,27777.0,30.5321,30.58,30.465,30.5225,27777.0
2020-04-23 15:50:00,31.86,31.89,31.69,31.69,97368.0,30.5321,30.5608,30.3692,30.3692,97368.0
2020-04-24 09:30:00,32.0,32.1,31.86,32.0,28410.0,30.6662,30.7621,30.5321,30.6662,28410.0
2020-04-24 09:40:00,32.0,32.01,31.81,31.86,33085.0,30.6662,30.6758,30.4842,30.5321,33085.0
2020-04-24 09:50:00,31.85,32.1,31.8,31.94,42277.0,30.5225,30.7621,30.4746,30.6087,42277.0
2020-04-24 10:00:00,31.96,32.1,31.81,31.83,67739.0,30.6279,30.7621,30.4842,30.5033,67739.0
2020-04-24 10:10:00,31.83,31.97,31.8,31.96,23142.0,30.5033,30.6375,30.4746,30.6279,23142.0
2020-04-24 10:20:00,31.94,31.97,31.86,31.93,37085.0,30.6087,30.6375,30.5321,30.5992,37085.0
2020-04-24 10:30:00,31.88,32.13,31.87,32.09,40114.0,30.5512,30.7908,30.5417,30.7525,40114.0
2020-04-24 10:40:00,32.1,32.14,31.99,32.04,25589.0,30.7621,30.8004,30.6567,30.7046,25589.0
2020-04-24 10:50:00,32.05,32.12,32.02,32.05,14370.0,30.7142,30.7812,30.6854,30.7142,14370.0
2020-04-24 11:00:00,32.02,32.02,31.83,31.83,55096.0,30.6854,30.6854,30.5033,30.5033,55096.0
2020-04-24 11:10:00,31.84,31.88,31.76,31.87,34709.0,30.5129,30.5512,30.4362,30.5417,34709.0
2020-04-24 11:20:00,31.88,31.95,31.85,31.92,23100.0,30.5512,30.6183,30.5225,30.5896,23100.0
2020-04-24 11:30:00,31.92,31.98,31.86,31.97,21987.0,30.5896,30.6471,30.5321,30.6375,21987.0
2020-04-24 11:40:00,31.96,32.02,31.92,32.02,15811.0,30.6279,30.6854,30.5896,30.6854,15811.0
2020-04-24 11:50:00,32.02,32.02,31.94,31.96,24205.0,30.6854,30.6854,30.6087,30.6279,24205.0
2020-04-24 12:00:00,31.96,32.07,31.93,32.06,21604.0,30.6279,30.7333,30.5992,30.7237,21604.0
2020-04-24 12:10:00,32.05,32.06,32.0,32.01,12671.0,30.7142,30.7237,30.6662,30.6758,12671.0
2020-04-24 12:20:00,32.0,32.07,31.93,32.07,14620.0,30.6662,30.7333,30.5992,30.7333,14620.0
2020-04-24 12:30:00,32.06,32.07,31.97,32.07,13534.0,30.7237,30.7333,30.6375,30.7333,13534.0
2020-04-24 12:40:00,32.07,32.11,32.05,32.1,14429.0,30.7333,30.7717,30.7142,30.7621,14429.0
2020-04-24 12:50:00,32.11,32.14,32.06,32.12,15961.0,30.7717,30.8004,30.7237,30.7812,15961.0
2020-04-24 13:00:00,32.13,32.14,32.09,32.14,9370.0,30.7908,30.8004,30.7525,30.8004,9370.0
2020-04-24 13:10:00,32.14,32.18,32.11,32.18,8533.0,30.8004,30.8387,30.7717,30.8387,8533.0
2020-04-24 13:20:00,32.18,32.29,32.15,32.29,22060.0,30.8387,30.9442,30.81,30.9442,22060.0
2020-04-24 13:30:00,32.28,32.32,32.27,32.32,25150.0,30.9346,30.9729,30.925,30.9729,25150.0
2020-04-24 13:40:00,32.32,32.38,32.31,32.35,15867.0,30.9729,31.0304,30.9633,31.0017,15867.0
2020-04-24 13:50:00,32.34,32.47,32.34,32.47,32454.0,30.9921,31.1167,30.9921,31.1167,32454.0
2020-04-24 14:00:00,32.47,32.52,32.41,32.48,55890.0,31.1167,31.1646,31.0592,31.1262,55890.0
2020-04-24 14:10:00,32.48,32.56,32.47,32.53,37306.0,31.1262,31.2029,31.1167,31.1742,37306.0
2020-04-24 14:20:00,32.54,32.55,32.45,32.5,39076.0,31.1837,31.1933,31.0975,31.1454,39076.0
2020-04-24 14:30:00,32.5,32.59,32.5,32.58,31957.0,31.1454,31.2317,31.1454,31.2221,31957.0
2020-04-24 14:40:00,32.59,32.65,32.57,32.65,49559.0,31.2317,31.2892,31.2125,31.2892,49559.0
2020-04-24 14:50:00,32.65,32.7,32.6,32.69,88087.0,31.2892,31.3371,31.2412,31.3275,88087.0
2020-04-24 15:00:00,32.69,32.77,32.63,32.76,200586.0,31.3275,31.4042,31.27,31.3946,200586.0
2020-04-24 15:10:00,32.76,32.8,32.7,32.79,45936.0,31.3946,31.4329,31.3371,31.4233,45936.0
2020-04-24 15:20:00,32.79,32.88,32.77,32.88,78776.0,31.4233,31.5096,31.4042,31.5096,78776.0
2020-04-24 15:30:00,32.87,32.87,32.8,32.84,50232.0,31.5,31.5,31.4329,31.4712,50232.0
2020-04-24 15:40:00,32.85,32.87,32.8,32.82,86143.0,31.4808,31.5,31.4329,31.4521,86143.0
2020-04-24 15:50:00,32.82,32.83,32.65,32.69,237966.0,31.4521,31.4616,31.2892,31.3275,237966.0
2020-04-27 09:30:00,32.98,33.53,32.98,33.48,90413.0,31.6054,32.1325,31.6054,32.0846,90413.0
2020-04-27 09:40:00,33.45,33.47,33.22,33.39,94208.0,32.0558,32.075,31.8354,31.9983,94208.0
2020-04-27 09:50:00,33.4,33.6,33.39,33.55,48513.0,32.0079,32.1996,31.9983,32.1516,48513.0
2020-04-27 10:00:00,33.54,33.55,33.38,33.51,59756.0,32.1421,32.1516,31.9887,32.1133,59756.0
2020-04-27 10:10:00,33.5,33.73,33.42,33.73,72329.0,32.1037,32.3241,32.0271,32.3241,72329.0
2020-04-27 10:20:00,33.77,33.79,33.6,33.66,61156.0,32.3625,32.3816,32.1996,32.2571,61156.0
2020-04-27 10:30:00,33.68,33.74,33.65,33.67,32254.0,32.2762,32.3337,32.2475,32.2666,32254.0
2020-04-27 10:40:00,33.67,33.69,33.61,33.67,49004.0,32.2666,32.2858,32.2091,32.2666,49004.0
2020-04-27 10:50:00,33.67,33.82,33.66,33.74,144826.0,32.2666,32.4104,32.2571,32.3337,144826.0
2020-04-27 11:00:00,33.75,33.87,33.72,33.87,45320.0,32.3433,32.4583,32.3146,32.4583,45320.0
2020-04-27 11:10:00,33.87,33.87,33.75,33.82,37000.0,32.4583,32.4583,32.3433,32.4104,37000.0
2020-04-27 11:20:00,33.83,33.96,33.8,33.96,159984.0,32.42,32.5446,32.3912,32.5446,159984.0
2020-04-27 11:30:00,33.95,34.05,33.91,34.04,66114.0,32.535,32.6308,32.4966,32.6212,66114.0
2020-04-27 11:40:00,34.04,34.1,34.01,34.02,64684.0,32.6212,32.6787,32.5925,32.6021,64684.0
2020-04-27 11:50:00,34.03,34.09,34.0,34.04,37329.0,32.6116,32.6691,32.5829,32.6212,37329.0
2020-04-27 12:00:00,34.04,34.12,33.96,34.11,28794.0,32.6212,32.6979,32.5446,32.6883,28794.0
2020-04-27 12:10:00,34.12,34.19,34.08,34.15,32471.0,32.6979,32.765,32.6595,32.7266,32471.0
2020-04-27 12:20:00,34.15,34.18,34.09,34.13,26910.0,32.7266,32.7554,32.6691,32.7075,26910.0
2020-04-27 12:30:00,34.14,34.26,34.14,34.23,75925.0,32.717,32.832,32.717,32.8033,75925.0
2020-04-27 12:40:00,34.24,34.26,34.19,34.23,28559.0,32.8129,32.832,32.765,32.8033,28559.0
2020-04-27 12:50:00,34.24,34.35,34.21,34.35,67300.0,32.8129,32.9183,32.7841,32.9183,67300.0
2020-04-27 13:00:00,34.34,34.34,34.21,34.22,86364.0,32.9087,32.9087,32.7841,32.7937,86364.0
2020-04-27 13:10:00,34.24,34.28,34.18,34.18,28401.0,32.8129,32.8512,32.7554,32.7554,28401.0
2020-04-27 13:20:00,34.18,34.27,34.16,34.25,34265.0,32.7554,32.8416,32.7362,32.8225,34265.0
2020-04-27 13:30:00,34.25,34.27,34.15,34.18,23195.0,32.8225,32.8416,32.7266,32.7554,23195.0
2020-04-27 13:40:00,34.18,34.21,34.13,34.19,48216.0,32.7554,32.7841,32.7075,32.765,48216.0
2020-04-27 13:50:00,34.2,34.29,34.2,34.28,22004.0,32.7745,32.8608,32.7745,32.8512,22004.0
2020-04-27 14:00:00,34.29,34.34,34.25,34.3,50913.0,32.8608,32.9087,32.8225,32.8704,50913.0
2020-04-27 14:10:00,34.3,34.37,34.3,34.37,21356.0,32.8704,32.9375,32.8704,32.9375,21356.0
2020-04-27 14:20:00,34.36,34.42,34.34,34.34,29342.0,32.9279,32.9854,32.9087,32.9087,29342.0
2020-04-27 14:30:00,34.34,34.41,34.33,34.37,17709.0,32.9087,32.9758,32.8991,32.9375,17709.0
2020-04-27 14:40:00,34.38,34.44,34.36,34.43,23347.0,32.947,33.0045,32.9279,32.995,23347.0
2020-04-27 14:50:00,34.42,34.44,34.38,34.44,33506.0,32.9854,33.0045,32.947,33.0045,33506.0
2020-04-27 15:00:00,34.44,34.52,34.43,34.46,41598.0,33.0045,33.0812,32.995,33.0237,41598.0
2020-04-27 15:10:00,34.46,34.5,34.42,34.47,26096.0,33.0237,33.062,32.9854,33.0333,26096.0
2020-04-27 15:20:00,34.47,34.51,34.42,34.45,61340.0,33.0333,33.0716,32.9854,33.0141,61340.0
2020-04-27 15:30:00,34.45,34.48,34.41,34.41,39900.0,33.0141,33.0429,32.9758,32.9758,39900.0
2020-04-27 15:40:00,34.41,34.54,34.39,34.52,177849.0,32.9758,33.1004,32.9566,33.0812,177849.0
2020-04-27 15:50:00,34.53,34.54,34.37,34.38,615311.0,33.0908,33.1004,32.9375,32.947,615311.0
2020-04-28 09:30:00,35.4,36.11,35.35,35.82,159060.0,33.9245,34.6049,33.8766,34.327,159060.0
2020-04-28 09:40:00,35.84,36.08,35.76,35.92,128871.0,34.3462,34.5762,34.2695,34.4229,128871.0
2020-04-28 09:50:00,35.93,36.06,35.68,35.68,78833.0,34.4324,34.557,34.1929,34.1929,78833.0
2020-04-28 10:00:00,35.68,35.92,35.57,35.92,263930.0,34.1929,34.4229,34.0874,34.4229,263930.0
2020-04-28 10:10:00,35.91,36.09,35.88,35.99,113727.0,34.4133,34.5858,34.3845,34.4899,113727.0
2020-04-28 10:20:00,35.99,36.01,35.84,35.9,54219.0,34.4899,34.5091,34.3462,34.4037,54219.0
2020-04-28 10:30:00,35.91,35.93,35.79,35.87,68113.0,34.4133,34.4324,34.2983,34.3749,68113.0
2020-04-28 10:40:00,35.87,35.88,35.63,35.72,59326.0,34.3749,34.3845,34.1449,34.2312,59326.0
2020-04-28 10:50:00,35.71,35.71,35.34,35.38,65405.0,34.2216,34.2216,33.867,33.9054,65405.0
2020-04-28 11:00:00,35.38,35.58,35.34,35.53,103683.0,33.9054,34.097,33.867,34.0491,103683.0
2020-04-28 11:10:00,35.52,35.6,35.44,35.53,55626.0,34.0395,34.1162,33.9629,34.0491,55626.0
2020-04-28 11:20:00,35.54,35.65,35.49,35.55,60063.0,34.0587,34.1641,34.0108,34.0683,60063.0
2020-04-28 11:30:00,35.54,35.76,35.53,35.7,40584.0,34.0587,34.2695,34.0491,34.212,40584.0
2020-04-28 11:40:00,35.69,35.81,35.66,35.78,63336.0,34.2024,34.3174,34.1737,34.2887,63336.0
2020-04-28 11:50:00,35.78,35.85,35.67,35.81,112412.0,34.2887,34.3558,34.1833,34.3174,112412.0
2020-04-28 12:00:00,35.82,35.93,35.77,35.93,42179.0,34.327,34.4324,34.2791,34.4324,42179.0
2020-04-28 12:10:00,35.94,35.99,35.69,35.74,69386.0,34.442,34.4899,34.2024,34.2504,69386.0
2020-04-28 12:20:00,35.74,35.84,35.74,35.8,44204.0,34.2504,34.3462,34.2504,34.3079,44204.0
2020-04-28 12:30:00,35.8,35.85,35.75,35.83,50441.0,34.3079,34.3558,34.2599,34.3366,50441.0
2020-04-28 12:40:00,35.82,35.87,35.73,35.8,43104.0,34.327,34.3749,34.2408,34.3079,43104.0
2020-04-28 12:50:00,35.79,36.0,35.76,35.96,76920.0,34.2983,34.4995,34.2695,34.4612,76920.0
2020-04-28 13:00:00,35.96,36.04,35.94,36.02,48397.0,34.4612,34.5379,34.442,34.5187,48397.0
2020-04-28 13:10:00,36.03,36.07,35.97,35.99,62087.0,34.5283,34.5666,34.4708,34.4899,62087.0
2020-04-28 13:20:00,36.0,36.13,36.0,36.08,44625.0,34.4995,34.6241,34.4995,34.5762,44625.0
2020-04-28 13:30:00,36.08,36.12,36.02,36.04,49606.0,34.5762,34.6145,34.5187,34.5379,49606.0
2020-04-28 13:40:00,36.03,36.13,35.99,36.03,60925.0,34.5283,34.6241,34.4899,34.5283,60925.0
2020-04-28 13:50:00,36.04,36.07,35.93,35.94,140811.0,34.5379,34.5666,34.4324,34.442,140811.0
2020-04-28 14:00:00,35.93,35.98,35.91,35.94,41310.0,34.4324,34.4804,34.4133,34.442,41310.0
2020-04-28 14:10:00,35.95,36.04,35.95,35.99,27030.0,34.4516,34.5379,34.4516,34.4899,27030.0
2020-04-28 14:20:00,36.0,36.09,35.99,36.07,208714.0,34.4995,34.5858,34.4899,34.5666,208714.0
2020-04-28 14:30:00,36.06,36.11,35.97,35.99,72339.0,34.557,34.6049,34.4708,34.4899,72339.0
2020-04-28 14:40:00,35.99,36.02,35.94,36.0,27480.0,34.4899,34.5187,34.442,34.4995,27480.0
2020-04-28 14:50:00,36.0,36.05,35.94,35.98,35718.0,34.4995,34.5474,34.442,34.4804,35718.0
2020-04-28 15:00:00,35.98,36.01,35.93,35.95,249896.0,34.4804,34.5091,34.4324,34.4516,249896.0
2020-04-28 15:10:00,35.94,35.98,35.91,35.93,234340.0,34.442,34.4804,34.4133,34.4324,234340.0
2020-04-28 15:20:00,35.93,35.98,35.84,35.93,277473.0,34.4324,34.4804,34.3462,34.4324,277473.0
2020-04-28 15:30:00,35.93,35.98,35.87,35.95,62625.0,34.4324,34.4804,34.3749,34.4516,62625.0
2020-04-28 15:40:00,35.95,35.96,35.77,35.78,78510.0,34.4516,34.4612,34.2791,34.2887,78510.0
2020-04-28 15:50:00,35.78,35.83,35.72,35.75,225919.0,34.2887,34.3366,34.2312,34.2599,225919.0
2020-04-29 09:30:00,36.99,37.28,36.97,37.0,101315.0,35.4483,35.7262,35.4291,35.4578,101315.0
2020-04-29 09:40:00,36.98,37.32,36.91,37.31,132167.0,35.4387,35.7645,35.3716,35.7549,132167.0
2020-04-29 09:50:00,37.32,37.35,37.21,37.26,114372.0,35.7645,35.7933,35.6591,35.707,114372.0
2020-04-29 10:00:00,37.27,37.31,37.12,37.12,89160.0,35.7166,35.7549,35.5728,35.5728,89160.0
2020-04-29 10:10:00,37.12,37.22,37.08,37.22,25720.0,35.5728,35.6687,35.5345,35.6687,25720.0
2020-04-29 10:20:00,37.22,37.28,37.08,37.15,44657.0,35.6687,35.7262,35.5345,35.6016,44657.0
2020-04-29 10:30:00,37.17,37.38,37.15,37.32,60207.0,35.6208,35.822,35.6016,35.7645,60207.0
2020-04-29 10:40:00,37.32,37.48,37.32,37.48,86138.0,35.7645,35.9178,35.7645,35.9178,86138.0
2020-04-29 10:50:00,37.49,37.6,37.46,37.46,63298.0,35.9274,36.0328,35.8987,35.8987,63298.0
2020-04-29 11:00:00,37.47,37.56,37.39,37.49,83693.0,35.9083,35.9945,35.8316,35.9274,83693.0
2020-04-29 11:10:00,37.48,37.55,37.41,37.51,56788.0,35.9178,35.9849,35.8508,35.9466,56788.0
2020-04-29 11:20:00,37.5,37.57,37.49,37.57,61188.0,35.937,36.0041,35.9274,36.0041,61188.0
2020-04-29 11:30:00,37.56,37.56,37.47,37.5,63241.0,35.9945,35.9945,35.9083,35.937,63241.0
2020-04-29 11:40:00,37.51,37.52,37.38,37.39,39759.0,35.9466,35.9562,35.822,35.8316,39759.0
2020-04-29 11:50:00,37.4,37.51,37.4,37.46,77412.0,35.8412,35.9466,35.8412,35.8987,77412.0
2020-04-29 12:00:00,37.49,37.58,37.47,37.52,41785.0,35.9274,36.0137,35.9083,35.9562,41785.0
2020-04-29 12:10:00,37.53,37.64,37.48,37.54,66042.0,35.9658,36.0712,35.9178,35.9753,66042.0
2020-04-29 12:20:00,37.54,37.61,37.52,37.6,65440.0,35.9753,36.0424,35.9562,36.0328,65440.0
2020-04-29 12:30:00,37.6,37.71,37.6,37.7,73580.0,36.0328,36.1383,36.0328,36.1287,73580.0
2020-04-29 12:40:00,37.7,37.8,37.69,37.8,32461.0,36.1287,36.2245,36.1191,36.2245,32461.0
2020-04-29 12:50:00,37.8,37.84,37.72,37.73,41951.0,36.2245,36.2628,36.1478,36.1574,41951.0
2020-04-29 13:00:00,37.74,37.75,37.68,37.74,22392.0,36.167,36.1766,36.1095,36.167,22392.0
2020-04-29 13:10:00,37.74,37.74,37.68,37.69,21156.0,36.167,36.167,36.1095,36.1191,21156.0
2020-04-29 13:20:00,37.69,37.73,37.63,37.64,30063.0,36.1191,36.1574,36.0616,36.0712,30063.0
2020-04-29 13:30:00,37.64,37.65,37.49,37.54,74917.0,36.0712,36.0808,35.9274,35.9753,74917.0
2020-04-29 13:40:00,37.53,37.58,37.48,37.5,26897.0,35.9658,36.0137,35.9178,35.937,26897.0
2020-04-29 13:50:00,37.52,37.53,37.33,37.36,27092.0,35.9562,35.9658,35.7741,35.8028,27092.0
2020-04-29 14:00:00,37.37,37.44,37.28,37.31,26469.0,35.8124,35.8795,35.7262,35.7549,26469.0
2020-04-29 14:10:00,37.31,37.49,37.31,37.43,56153.0,35.7549,35.9274,35.7549,35.8699,56153.0
2020-04-29 14:20:00,37.44,37.53,37.4,37.44,40509.0,35.8795,35.9658,35.8412,35.8795,40509.0
2020-04-29 14:30:00,37.44,37.55,37.37,37.54,41865.0,35.8795,35.9849,35.8124,35.9753,41865.0
2020-04-29 14:40:00,37.54,37.6,37.5,37.51,27450.0,35.9753,36.0328,35.937,35.9466,27450.0
2020-04-29 14:50:00,37.51,37.59,37.44,37.58,38914.0,35.9466,36.0233,35.8795,36.0137,38914.0
2020-04-29 15:00:00,37.59,37.68,37.55,37.62,29796.0,36.0233,36.1095,35.9849,36.052,29796.0
2020-04-29 15:10:00,37.64,37.66,37.52,37.54,75060.0,36.0712,36.0903,35.9562,35.9753,75060.0
2020-04-29 15:20:00,37.55,37.63,37.55,37.62,63138.0,35.9849,36.0616,35.9849,36.052,63138.0
2020-04-29 15:30:00,37.61,37.66,37.55,37.64,102970.0,36.0424,36.0903,35.9849,36.0712,102970.0
2020-04-29 15:40:00,37.64,37.69,37.61,37.68,69293.0,36.0712,36.1191,36.0424,36.1095,69293.0
2020-04-29 15:50:00,37.7,37.7,37.52,37.59,177113.0,36.1287,36.1287,35.9562,36.0233,177113.0
2020-04-30 09:30:00,36.87,36.87,36.36,36.55,155415.0,35.3333,35.3333,34.8445,35.0266,155415.0
2020-04-30 09:40:00,36.54,36.61,36.37,36.44,71361.0,35.017,35.0841,34.8541,34.9212,71361.0
2020-04-30 09:50:00,36.43,36.63,36.36,36.54,95637.0,34.9116,35.1033,34.8445,35.017,95637.0
2020-04-30 10:00:00,36.54,36.75,36.47,36.65,63131.0,35.017,35.2183,34.9499,35.1224,63131.0
2020-04-30 10:10:00,36.64,36.74,36.51,36.57,79053.0,35.1128,35.2087,34.9883,35.0458,79053.0
2020-04-30 10:20:00,36.6,36.67,36.5,36.65,89870.0,35.0745,35.1416,34.9787,35.1224,89870.0
2020-04-30 10:30:00,36.65,36.71,36.57,36.57,27080.0,35.1224,35.1799,35.0458,35.0458,27080.0
2020-04-30 10:40:00,36.55,36.6,36.39,36.52,73824.0,35.0266,35.0745,34.8733,34.9979,73824.0
2020-04-30 10:50:00,36.51,36.61,36.47,36.48,66403.0,34.9883,35.0841,34.9499,34.9595,66403.0
2020-04-30 11:00:00,36.49,36.6,36.41,36.46,72126.0,34.9691,35.0745,34.8924,34.9404,72126.0
2020-04-30 11:10:00,36.46,36.53,36.39,36.4,27440.0,34.9404,35.0074,34.8733,34.8829,27440.0
2020-04-30 11:20:00,36.39,36.47,36.36,36.4,37526.0,34.8733,34.9499,34.8445,34.8829,37526.0
2020-04-30 11:30:00,36.39,36.44,36.36,36.44,31447.0,34.8733,34.9212,34.8445,34.9212,31447.0
2020-04-30 11:40:00,36.45,36.49,36.37,36.38,60242.0,34.9308,34.9691,34.8541,34.8637,60242.0
2020-04-30 11:50:00,36.39,36.42,36.29,36.31,44577.0,34.8733,34.902,34.7774,34.7966,44577.0
2020-04-30 12:00:00,36.3,36.3,36.04,36.15,185932.0,34.787,34.787,34.5379,34.6433,185932.0
2020-04-30 12:10:00,36.15,36.2,36.1,36.11,34414.0,34.6433,34.6912,34.5954,34.6049,34414.0
2020-04-30 12:20:00,36.11,36.15,36.05,36.15,73541.0,34.6049,34.6433,34.5474,34.6433,73541.0
2020-04-30 12:30:00,36.14,36.16,36.03,36.13,41359.0,34.6337,34.6529,34.5283,34.6241,41359.0
2020-04-30 12:40:00,36.14,36.23,36.12,36.22,38599.0,34.6337,34.7199,34.6145,34.7104,38599.0
2020-04-30 12:50:00,36.21,36.31,36.21,36.25,38835.0,34.7008,34.7966,34.7008,34.7391,38835.0
2020-04-30 13:00:00,36.25,36.25,36.11,36.17,38217.0,34.7391,34.7391,34.6049,34.6624,38217.0
2020-04-30 13:10:00,36.17,36.34,36.13,36.34,44106.0,34.6624,34.8254,34.6241,34.8254,44106.0
2020-04-30 13:20:00,36.34,36.38,36.2,36.21,26937.0,34.8254,34.8637,34.6912,34.7008,26937.0
2020-04-30 13:30:00,36.2,36.21,36.1,36.13,27771.0,34.6912,34.7008,34.5954,34.6241,27771.0
2020-04-30 13:40:00,36.12,36.12,36.05,36.07,26407.0,34.6145,34.6145,34.5474,34.5666,26407.0
2020-04-30 13:50:00,36.07,36.14,36.01,36.02,30956.0,34.5666,34.6337,34.5091,34.5187,30956.0
2020-04-30 14:00:00,36.01,36.07,35.95,36.02,44155.0,34.5091,34.5666,34.4516,34.5187,44155.0
2020-04-30 14:10:00,36.02,36.07,36.0,36.0,32329.0,34.5187,34.5666,34.4995,34.4995,32329.0
2020-04-30 14:20:00,36.0,36.07,36.0,36.07,41309.0,34.4995,34.5666,34.4995,34.5666,41309.0
2020-04-30 14:30:00,36.07,36.17,35.99,36.03,26285.0,34.5666,34.6624,34.4899,34.5283,26285.0
2020-04-30 14:40:00,36.02,36.07,35.98,36.04,43040.0,34.5187,34.5666,34.4804,34.5379,43040.0
2020-04-30 14:50:00,36.05,36.06,35.95,36.01,49136.0,34.5474,34.557,34.4516,34.5091,49136.0
2020-04-30 15:00:00,36.02,36.09,35.95,36.06,43877.0,34.5187,34.5858,34.4516,34.557,43877.0
2020-04-30 15:10:00,36.05,36.14,36.01,36.11,40750.0,34.5474,34.6337,34.5091,34.6049,40750.0
2020-04-30 15:20:00,36.11,36.18,36.07,36.15,36875.0,34.6049,34.672,34.5666,34.6433,36875.0
2020-04-30 15:30:00,36.15,36.17,36.09,36.12,28459.0,34.6433,34.6624,34.5858,34.6145,28459.0
2020-04-30 15:40:00,36.12,36.14,36.04,36.05,39273.0,34.6145,34.6337,34.5379,34.5474,39273.0
2020-04-30 15:50:00,36.03,36.22,36.01,36.04,429107.0,34.5283,34.7104,34.5091,34.5379,429107.0
2020-05-01 09:30:00,35.26,35.65,35.07,35.52,64059.0,33.7904,34.1641,33.6083,34.0395,64059.0
2020-05-01 09:40:00,35.51,35.53,35.29,35.29,69747.0,34.0299,34.0491,33.8191,33.8191,69747.0
2020-05-01 09:50:00,35.29,35.35,35.11,35.22,76834.0,33.8191,33.8766,33.6466,33.752,76834.0
2020-05-01 10:00:00,35.23,35.4,35.21,35.27,72985.0,33.7616,33.9245,33.7425,33.8,72985.0
2020-05-01 10:10:00,35.25,35.25,35.06,35.14,98503.0,33.7808,33.7808,33.5987,33.6754,98503.0
2020-05-01 10:20:00,35.13,35.16,35.05,35.11,104093.0,33.6658,33.6945,33.5891,33.6466,104093.0
2020-05-01 10:30:00,35.11,35.27,35.04,35.25,50604.0,33.6466,33.8,33.5795,33.7808,50604.0
2020-05-01 10:40:00,35.24,35.25,35.13,35.19,38639.0,33.7712,33.7808,33.6658,33.7233,38639.0
2020-05-01 10:50:00,35.2,35.22,35.05,35.09,88456.0,33.7329,33.752,33.5891,33.6275,88456.0
2020-05-01 11:00:00,35.09,35.09,35.02,35.08,50173.0,33.6275,33.6275,33.5604,33.6179,50173.0
2020-05-01 11:10:00,35.09,35.1,35.03,35.05,32554.0,33.6275,33.637,33.57,33.5891,32554.0
2020-05-01 11:20:00,35.05,35.1,35.02,35.06,31629.0,33.5891,33.637,33.5604,33.5987,31629.0
2020-05-01 11:30:00,35.05,35.07,34.98,35.05,152019.0,33.5891,33.6083,33.522,33.5891,152019.0
2020-05-01 11:40:00,35.05,35.05,34.86,34.88,134330.0,33.5891,33.5891,33.407,33.4262,134330.0
2020-05-01 11:50:00,34.88,34.94,34.82,34.94,43980.0,33.4262,33.4837,33.3687,33.4837,43980.0
2020-05-01 12:00:00,34.94,34.95,34.85,34.93,183690.0,33.4837,33.4933,33.3975,33.4741,183690.0
2020-05-01 12:10:00,34.93,35.05,34.93,34.99,59359.0,33.4741,33.5891,33.4741,33.5316,59359.0
2020-05-01 12:20:00,34.99,35.03,34.95,34.95,22000.0,33.5316,33.57,33.4933,33.4933,22000.0
2020-05-01 12:30:00,34.94,34.97,34.9,34.93,23749.0,33.4837,33.5125,33.4454,33.4741,23749.0
2020-05-01 12:40:00,34.93,34.96,34.88,34.91,28465.0,33.4741,33.5029,33.4262,33.455,28465.0
2020-05-01 12:50:00,34.92,34.95,34.9,34.94,20825.0,33.4645,33.4933,33.4454,33.4837,20825.0
2020-05-01 13:00:00,34.93,35.03,34.93,34.96,28897.0,33.4741,33.57,33.4741,33.5029,28897.0
2020-05-01 13:10:00,34.97,35.0,34.87,34.88,16898.0,33.5125,33.5412,33.4166,33.4262,16898.0
2020-05-01 13:20:00,34.88,35.01,34.88,35.0,17634.0,33.4262,33.5508,33.4262,33.5412,17634.0
2020-05-01 13:30:00,34.99,35.04,34.94,34.94,30937.0,33.5316,33.5795,33.4837,33.4837,30937.0
2020-05-01 13:40:00,34.95,34.98,34.89,34.92,34525.0,33.4933,33.522,33.4358,33.4645,34525.0
2020-05-01 13:50:00,34.93,35.02,34.92,35.0,39510.0,33.4741,33.5604,33.4645,33.5412,39510.0
2020-05-01 14:00:00,35.01,35.12,34.98,35.07,39146.0,33.5508,33.6562,33.522,33.6083,39146.0
2020-05-01 14:10:00,35.07,35.09,35.04,35.09,21591.0,33.6083,33.6275,33.5795,33.6275,21591.0
2020-05-01 14:20:00,35.1,35.19,35.1,35.18,42486.0,33.637,33.7233,33.637,33.7137,42486.0
2020-05-01 14:30:00,35.18,35.2,35.14,35.2,18807.0,33.7137,33.7329,33.6754,33.7329,18807.0
2020-05-01 14:40:00,35.19,35.22,35.16,35.17,35940.0,33.7233,33.752,33.6945,33.7041,35940.0
2020-05-01 14:50:00,35.16,35.17,35.09,35.13,44232.0,33.6945,33.7041,33.6275,33.6658,44232.0
2020-05-01 15:00:00,35.13,35.18,35.06,35.11,22944.0,33.6658,33.7137,33.5987,33.6466,22944.0
2020-05-01 15:10:00,35.12,35.25,35.1,35.23,34792.0,33.6562,33.7808,33.637,33.7616,34792.0
2020-05-01 15:20:00,35.23,35.25,35.18,35.2,28633.0,33.7616,33.7808,33.7137,33.7329,28633.0
2020-05-01 15:30:00,35.21,35.23,35.12,35.18,56737.0,33.7425,33.7616,33.6562,33.7137,56737.0
2020-05-01 15:40:00,35.18,35.29,35.17,35.28,76874.0,33.7137,33.8191,33.7041,33.8095,76874.0
2020-05-01 15:50:00,35.27,35.37,35.2,35.37,196089.0,33.8,33.8958,33.7329,33.8958,196089.0
2020-05-04 09:30:00,34.75,34.75,34.37,34.53,95406.0,33.3016,33.3016,32.9375,33.0908,95406.0
2020-05-04 09:40:00,34.56,34.86,34.48,34.83,110826.0,33.1195,33.407,33.0429,33.3783,110826.0
2020-05-04 09:50:00,34.83,34.91,34.74,34.83,54139.0,33.3783,33.455,33.292,33.3783,54139.0
2020-05-04 10:00:00,34.86,35.08,34.77,34.96,93471.0,33.407,33.6179,33.3208,33.5029,93471.0
2020-05-04 10:10:00,34.98,35.3,34.98,35.24,26548.0,33.522,33.8287,33.522,33.7712,26548.0
2020-05-04 10:20:00,35.24,35.25,35.08,35.09,28427.0,33.7712,33.7808,33.6179,33.6275,28427.0
2020-05-04 10:30:00,35.08,35.08,34.98,35.08,32072.0,33.6179,33.6179,33.522,33.6179,32072.0
2020-05-04 10:40:00,35.1,35.27,35.09,35.23,19221.0,33.637,33.8,33.6275,33.7616,19221.0
2020-05-04 10:50:00,35.22,35.23,35.06,35.07,17058.0,33.752,33.7616,33.5987,33.6083,17058.0
2020-05-04 11:00:00,35.06,35.12,35.0,35.08,19650.0,33.5987,33.6562,33.5412,33.6179,19650.0
2020-05-04 11:10:00,35.09,35.16,35.02,35.1,67246.0,33.6275,33.6945,33.5604,33.637,67246.0
2020-05-04 11:20:00,35.12,35.14,35.01,35.04,57118.0,33.6562,33.6754,33.5508,33.5795,57118.0
2020-05-04 11:30:00,35.04,35.13,35.01,35.13,35729.0,33.5795,33.6658,33.5508,33.6658,35729.0
2020-05-04 11:40:00,35.14,35.17,35.07,35.11,24628.0,33.6754,33.7041,33.6083,33.6466,24628.0
2020-05-04 11:50:00,35.11,35.14,35.07,35.08,32325.0,33.6466,33.6754,33.6083,33.6179,32325.0
2020-05-04 12:00:00,35.08,35.12,35.08,35.11,27170.0,33.6179,33.6562,33.6179,33.6466,27170.0
2020-05-04 12:10:00,35.12,35.16,35.08,35.16,23223.0,33.6562,33.6945,33.6179,33.6945,23223.0
2020-05-04 12:20:00,35.16,35.27,35.15,35.25,20070.0,33.6945,33.8,33.685,33.7808,20070.0
2020-05-04 12:30:00,35.25,35.28,35.15,35.19,40829.0,33.7808,33.8095,33.685,33.7233,40829.0
2020-05-04 12:40:00,35.2,35.24,35.18,35.19,24850.0,33.7329,33.7712,33.7137,33.7233,24850.0
2020-05-04 12:50:00,35.2,35.25,35.19,35.23,29888.0,33.7329,33.7808,33.7233,33.7616,29888.0
2020-05-04 13:00:00,35.23,35.25,35.2,35.23,16178.0,33.7616,33.7808,33.7329,33.7616,16178.0
2020-05-04 13:10:00,35.23,35.23,35.1,35.11,31379.0,33.7616,33.7616,33.637,33.6466,31379.0
2020-05-04 13:20:00,35.11,35.16,35.1,35.13,24308.0,33.6466,33.6945,33.637,33.6658,24308.0
2020-05-04 13:30:00,35.13,35.2,35.13,35.2,20830.0,33.6658,33.7329,33.6658,33.7329,20830.0
2020-05-04 13:40:00,35.2,35.23,35.14,35.21,39975.0,33.7329,33.7616,33.6754,33.7425,39975.0
2020-05-04 13:50:00,35.21,35.25,35.19,35.22,24376.0,33.7425,33.7808,33.7233,33.752,24376.0
2020-05-04 14:00:00,35.22,35.23,35.15,35.15,37155.0,33.752,33.7616,33.685,33.685,37155.0
2020-05-04 14:10:00,35.16,35.25,35.16,35.25,28287.0,33.6945,33.7808,33.6945,33.7808,28287.0
2020-05-04 14:20:00,35.26,35.27,35.18,35.2,57290.0,33.7904,33.8,33.7137,33.7329,57290.0
2020-05-04 14:30:00,35.21,35.25,35.14,35.15,44623.0,33.7425,33.7808,33.6754,33.685,44623.0
2020-05-04 14:40:00,35.15,35.24,35.13,35.24,44898.0,33.685,33.7712,33.6658,33.7712,44898.0
2020-05-04 14:50:00,35.24,35.35,35.23,35.34,50383.0,33.7712,33.8766,33.7616,33.867,50383.0
2020-05-04 15:00:00,35.33,35.36,35.31,35.36,28871.0,33.8574,33.8862,33.8383,33.8862,28871.0
2020-05-04 15:10:00,35.36,35.44,35.36,35.39,49417.0,33.8862,33.9629,33.8862,33.9149,49417.0
2020-05-04 15:20:00,35.4,35.48,35.39,35.45,45567.0,33.9245,34.0012,33.9149,33.9724,45567.0
2020-05-04 15:30:00,35.45,35.61,35.44,35.54,56956.0,33.9724,34.1258,33.9629,34.0587,56956.0
2020-05-04 15:40:00,35.55,35.61,35.54,35.6,50199.0,34.0683,34.1258,34.0587,34.1162,50199.0
2020-05-04 15:50:00,35.59,35.59,35.48,35.56,152253.0,34.1066,34.1066,34.0012,34.0779,152253.0
2020-05-05 09:30:00,35.93,36.43,35.93,36.32,86370.0,34.4324,34.9116,34.4324,34.8062,86370.0
2020-05-05 09:40:00,36.29,36.37,36.21,36.33,75053.0,34.7774,34.8541,34.7008,34.8158,75053.0
2020-05-05 09:50:00,36.33,36.58,36.33,36.58,87297.0,34.8158,35.0553,34.8158,35.0553,87297.0
2020-05-05 10:00:00,36.59,36.71,36.49,36.66,72578.0,35.0649,35.1799,34.9691,35.132,72578.0
2020-05-05 10:10:00,36.68,36.68,36.51,36.53,70776.0,35.1512,35.1512,34.9883,35.0074,70776.0
2020-05-05 10:20:00,36.53,36.55,36.29,36.31,61958.0,35.0074,35.0266,34.7774,34.7966,61958.0
2020-05-05 10:30:00,36.29,36.46,36.29,36.45,59192.0,34.7774,34.9404,34.7774,34.9308,59192.0
2020-05-05 10:40:00,36.46,36.47,36.24,36.24,24752.0,34.9404,34.9499,34.7295,34.7295,24752.0
2020-05-05 10:50:00,36.24,36.44,36.21,36.37,17947.0,34.7295,34.9212,34.7008,34.8541,17947.0
2020-05-05 11:00:00,36.39,36.53,36.38,36.51,34452.0,34.8733,35.0074,34.8637,34.9883,34452.0
2020-05-05 11:10:00,36.5,36.51,36.35,36.37,204311.0,34.9787,34.9883,34.8349,34.8541,204311.0
2020-05-05 11:20:00,36.38,36.54,36.37,36.54,195797.0,34.8637,35.017,34.8541,35.017,195797.0
2020-05-05 11:30:00,36.54,36.62,36.52,36.57,228566.0,35.017,35.0937,34.9979,35.0458,228566.0
2020-05-05 11:40:00,36.57,36.67,36.56,36.62,145489.0,35.0458,35.1416,35.0362,35.0937,145489.0
2020-05-05 11:50:00,36.62,36.62,36.54,36.6,66386.0,35.0937,35.0937,35.017,35.0745,66386.0
2020-05-05 12:00:00,36.6,36.61,36.53,36.56,66412.0,35.0745,35.0841,35.0074,35.0362,66412.0
2020-05-05 12:10:00,36.55,36.63,36.55,36.63,40474.0,35.0266,35.1033,35.0266,35.1033,40474.0
2020-05-05 12:20:00,36.64,36.66,36.57,36.59,41517.0,35.1128,35.132,35.0458,35.0649,41517.0
2020-05-05 12:30:00,36.6,36.66,36.49,36.49,25924.0,35.0745,35.132,34.9691,34.9691,25924.0
2020-05-05 12:40:00,36.5,36.51,36.42,36.43,113084.0,34.9787,34.9883,34.902,34.9116,113084.0
2020-05-05 12:50:00,36.42,36.48,36.4,36.45,73437.0,34.902,34.9595,34.8829,34.9308,73437.0
2020-05-05 13:00:00,36.45,36.5,36.38,36.41,72713.0,34.9308,34.9787,34.8637,34.8924,72713.0
2020-05-05 13:10:00,36.42,36.45,36.36,36.36,24658.0,34.902,34.9308,34.8445,34.8445,24658.0
2020-05-05 13:20:00,36.35,36.42,36.31,36.41,86527.0,34.8349,34.902,34.7966,34.8924,86527.0
2020-05-05 13:30:00,36.42,36.45,36.4,36.43,54607.0,34.902,34.9308,34.8829,34.9116,54607.0
2020-05-05 13:40:00,36.43,36.49,36.42,36.49,71467.0,34.9116,34.9691,34.902,34.9691,71467.0
2020-05-05 13:50:00,36.49,36.55,36.47,36.5,17568.0,34.9691,35.0266,34.9499,34.9787,17568.0
2020-05-05 14:00:00,36.49,36.54,36.47,36.54,27222.0,34.9691,35.017,34.9499,35.017,27222.0
2020-05-05 14:10:00,36.53,36.58,36.51,36.54,27825.0,35.0074,35.0553,34.9883,35.017,27825.0
2020-05-05 14:20:00,36.54,36.55,36.5,36.52,25862.0,35.017,35.0266,34.9787,34.9979,25862.0
2020-05-05 14:30:00,36.51,36.54,36.46,36.48,76306.0,34.9883,35.017,34.9404,34.9595,76306.0
2020-05-05 14:40:00,36.48,36.57,36.46,36.57,20259.0,34.9595,35.0458,34.9404,35.0458,20259.0
2020-05-05 14:50:00,36.58,36.59,36.55,36.58,18982.0,35.0553,35.0649,35.0266,35.0553,18982.0
2020-05-05 15:00:00,36.58,36.58,36.53,36.57,30557.0,35.0553,35.0553,35.0074,35.0458,30557.0
2020-05-05 15:10:00,36.57,36.6,36.37,36.38,73751.0,35.0458,35.0745,34.8541,34.8637,73751.0
2020-05-05 15:20:00,36.38,36.44,36.27,36.36,75963.0,34.8637,34.9212,34.7583,34.8445,75963.0
2020-05-05 15:30:00,36.35,36.35,36.18,36.22,199553.0,34.8349,34.8349,34.672,34.7104,199553.0
2020-05-05 15:40:00,36.22,36.29,36.15,36.25,149749.0,34.7104,34.7774,34.6433,34.7391,149749.0
2020-05-05 15:50:00,36.26,36.36,36.24,36.24,176803.0,34.7487,34.8445,34.7295,34.7295,176803.0
2020-05-06 09:30:00,36.44,36.66,36.4,36.43,63079.0,34.9212,35.132,34.8829,34.9116,63079.0
2020-05-06 09:40:00,36.44,36.51,36.35,36.36,70267.0,34.9212,34.9883,34.8349,34.8445,70267.0
2020-05-06 09:50:00,36.34,36.39,36.0,36.11,37606.0,34.8254,34.8733,34.4995,34.6049,37606.0
2020-05-06 10:00:00,36.06,36.11,35.94,36.01,22724.0,34.557,34.6049,34.442,34.5091,22724.0
2020-05-06 10:10:00,35.98,36.08,35.87,36.01,22326.0,34.4804,34.5762,34.3749,34.5091,22326.0
2020-05-06 10:20:00,35.98,36.23,35.98,36.2,13587.0,34.4804,34.7199,34.4804,34.6912,13587.0
2020-05-06 10:30:00,36.21,36.32,36.19,36.21,16289.0,34.7008,34.8062,34.6816,34.7008,16289.0
2020-05-06 10:40:00,36.23,36.45,36.2,36.38,46411.0,34.7199,34.9308,34.6912,34.8637,46411.0
2020-05-06 10:50:00,36.38,36.39,36.28,36.29,20684.0,34.8637,34.8733,34.7679,34.7774,20684.0
2020-05-06 11:00:00,36.29,36.35,36.2,36.24,44657.0,34.7774,34.8349,34.6912,34.7295,44657.0
2020-05-06 11:10:00,36.25,36.27,36.16,36.18,23569.0,34.7391,34.7583,34.6529,34.672,23569.0
2020-05-06 11:20:00,36.18,36.19,36.09,36.18,29603.0,34.672,34.6816,34.5858,34.672,29603.0
2020-05-06 11:30:00,36.18,36.26,36.14,36.21,48587.0,34.672,34.7487,34.6337,34.7008,48587.0
2020-05-06 11:40:00,36.21,36.23,36.1,36.12,90128.0,34.7008,34.7199,34.5954,34.6145,90128.0
2020-05-06 11:50:00,36.1,36.14,36.07,36.14,21048.0,34.5954,34.6337,34.5666,34.6337,21048.0
2020-05-06 12:00:00,36.13,36.21,36.11,36.14,33401.0,34.6241,34.7008,34.6049,34.6337,33401.0
2020-05-06 12:10:00,36.16,36.24,36.12,36.24,26820.0,34.6529,34.7295,34.6145,34.7295,26820.0
2020-05-06 12:20:00,36.23,36.31,36.18,36.28,38898.0,34.7199,34.7966,34.672,34.7679,38898.0
2020-05-06 12:30:00,36.28,36.37,36.27,36.34,22050.0,34.7679,34.8541,34.7583,34.8254,22050.0
2020-05-06 12:40:00,36.34,36.35,36.29,36.32,21477.0,34.8254,34.8349,34.7774,34.8062,21477.0
2020-05-06 12:50:00,36.32,36.39,36.3,36.3,23086.0,34.8062,34.8733,34.787,34.787,23086.0
2020-05-06 13:00:00,36.31,36.32,36.24,36.28,19204.0,34.7966,34.8062,34.7295,34.7679,19204.0
2020-05-06 13:10:00,36.29,36.29,36.24,36.28,47828.0,34.7774,34.7774,34.7295,34.7679,47828.0
2020-05-06 13:20:00,36.28,36.3,36.16,36.29,39400.0,34.7679,34.787,34.6529,34.7774,39400.0
2020-05-06 13:30:00,36.3,36.37,36.29,36.35,36132.0,34.787,34.8541,34.7774,34.8349,36132.0
2020-05-06 13:40:00,36.35,36.41,36.31,36.32,28300.0,34.8349,34.8924,34.7966,34.8062,28300.0
2020-05-06 13:50:00,36.33,36.38,36.32,36.38,20490.0,34.8158,34.8637,34.8062,34.8637,20490.0
2020-05-06 14:00:00,36.37,36.37,36.26,36.29,26185.0,34.8541,34.8541,34.7487,34.7774,26185.0
2020-05-06 14:10:00,36.28,36.29,36.2,36.24,14013.0,34.7679,34.7774,34.6912,34.7295,14013.0
2020-05-06 14:20:00,36.24,36.29,36.23,36.23,33357.0,34.7295,34.7774,34.7199,34.7199,33357.0
2020-05-06 14:30:00,36.22,36.34,36.2,36.33,22314.0,34.7104,34.8254,34.6912,34.8158,22314.0
2020-05-06 14:40:00,36.32,36.39,36.29,36.37,22086.0,34.8062,34.8733,34.7774,34.8541,22086.0
2020-05-06 14:50:00,36.35,36.39,36.32,36.33,26834.0,34.8349,34.8733,34.8062,34.8158,26834.0
2020-05-06 15:00:00,36.34,36.37,36.3,36.35,26017.0,34.8254,34.8541,34.787,34.8349,26017.0
2020-05-06 15:10:00,36.34,36.36,36.31,36.36,34693.0,34.8254,34.8445,34.7966,34.8445,34693.0
2020-05-06 15:20:00,36.36,36.37,36.25,36.28,121630.0,34.8445,34.8541,34.7391,34.7679,121630.0
2020-05-06 15:30:00,36.27,36.27,36.14,36.18,39036.0,34.7583,34.7583,34.6337,34.672,39036.0
2020-05-06 15:40:00,36.18,36.2,36.09,36.09,48053.0,34.672,34.6912,34.5858,34.5858,48053.0
2020-05-06 15:50:00,36.08,36.18,36.02,36.1,104430.0,34.5762,34.672,34.5187,34.5954,104430.0
2020-05-07 09:30:00,36.6,37.0,36.6,36.91,78831.0,35.0745,35.4578,35.0745,35.3716,78831.0
2020-05-07 09:40:00,36.9,37.0,36.83,36.92,49150.0,35.362,35.4578,35.2949,35.3812,49150.0
2020-05-07 09:50:00,36.91,37.04,36.82,36.87,27596.0,35.3716,35.4962,35.2853,35.3333,27596.0
2020-05-07 10:00:00,36.89,36.89,36.61,36.68,23149.0,35.3524,35.3524,35.0841,35.1512,23149.0
2020-05-07 10:10:00,36.71,36.73,36.55,36.72,22060.0,35.1799,35.1991,35.0266,35.1895,22060.0
2020-05-07 10:20:00,36.71,36.76,36.68,36.73,42799.0,35.1799,35.2278,35.1512,35.1991,42799.0
2020-05-07 10:30:00,36.73,36.88,36.72,36.83,23317.0,35.1991,35.3428,35.1895,35.2949,23317.0
2020-05-07 10:40:00,36.86,37.0,36.82,36.82,18635.0,35.3237,35.4578,35.2853,35.2853,18635.0
2020-05-07 10:50:00,36.82,36.87,36.75,36.8,23731.0,35.2853,35.3333,35.2183,35.2662,23731.0
2020-05-07 11:00:00,36.8,36.86,36.76,36.76,181298.0,35.2662,35.3237,35.2278,35.2278,181298.0
2020-05-07 11:10:00,36.76,36.85,36.76,36.83,30462.0,35.2278,35.3141,35.2278,35.2949,30462.0
2020-05-07 11:20:00,36.81,36.81,36.71,36.76,67963.0,35.2758,35.2758,35.1799,35.2278,67963.0
2020-05-07 11:30:00,36.76,36.82,36.67,36.7,57002.0,35.2278,35.2853,35.1416,35.1703,57002.0
2020-05-07 11:40:00,36.71,36.9,36.71,36.84,45186.0,35.1799,35.362,35.1799,35.3045,45186.0
2020-05-07 11:50:00,36.84,36.84,36.77,36.79,50973.0,35.3045,35.3045,35.2374,35.2566,50973.0
2020-05-07 12:00:00,36.8,36.84,36.66,36.66,33442.0,35.2662,35.3045,35.132,35.132,33442.0
2020-05-07 12:10:00,36.66,36.72,36.62,36.69,45247.0,35.132,35.1895,35.0937,35.1608,45247.0
2020-05-07 12:20:00,36.7,36.75,36.66,36.74,26746.0,35.1703,35.2183,35.132,35.2087,26746.0
2020-05-07 12:30:00,36.73,36.75,36.63,36.63,31061.0,35.1991,35.2183,35.1033,35.1033,31061.0
2020-05-07 12:40:00,36.62,36.62,36.53,36.53,45715.0,35.0937,35.0937,35.0074,35.0074,45715.0
2020-05-07 12:50:00,36.53,36.67,36.52,36.67,29316.0,35.0074,35.1416,34.9979,35.1416,29316.0
2020-05-07 13:00:00,36.66,36.75,36.64,36.74,31030.0,35.132,35.2183,35.1128,35.2087,31030.0
2020-05-07 13:10:00,36.74,36.79,36.73,36.74,16922.0,35.2087,35.2566,35.1991,35.2087,16922.0
2020-05-07 13:20:00,36.73,36.76,36.71,36.73,20415.0,35.1991,35.2278,35.1799,35.1991,20415.0
2020-05-07 13:30:00,36.73,36.79,36.72,36.74,22422.0,35.1991,35.2566,35.1895,35.2087,22422.0
2020-05-07 13:40:00,36.74,36.78,36.73,36.73,13576.0,35.2087,35.247,35.1991,35.1991,13576.0
2020-05-07 13:50:00,36.75,36.75,36.66,36.73,22738.0,35.2183,35.2183,35.132,35.1991,22738.0
2020-05-07 14:00:00,36.73,36.73,36.68,36.69,29788.0,35.1991,35.1991,35.1512,35.1608,29788.0
2020-05-07 14:10:00,36.7,36.77,36.69,36.7,53071.0,35.1703,35.2374,35.1608,35.1703,53071.0
2020-05-07 14:20:00,36.69,36.69,36.6,36.66,30908.0,35.1608,35.1608,35.0745,35.132,30908.0
2020-05-07 14:30:00,36.66,36.69,36.6,36.65,38375.0,35.132,35.1608,35.0745,35.1224,38375.0
2020-05-07 14:40:00,36.65,36.65,36.54,36.59,28757.0,35.1224,35.1224,35.017,35.0649,28757.0
2020-05-07 14:50:00,36.59,36.61,36.54,36.56,25967.0,35.0649,35.0841,35.017,35.0362,25967.0
2020-05-07 15:00:00,36.55,36.61,36.46,36.6,52216.0,35.0266,35.0841,34.9404,35.0745,52216.0
2020-05-07 15:10:00,36.59,36.63,36.47,36.56,33746.0,35.0649,35.1033,34.9499,35.0362,33746.0
2020-05-07 15:20:00,36.56,36.6,36.54,36.59,37531.0,35.0362,35.0745,35.017,35.0649,37531.0
2020-05-07 15:30:00,36.59,36.6,36.5,36.52,81900.0,35.0649,35.0745,34.9787,34.9979,81900.0
2020-05-07 15:40:00,36.51,36.57,36.48,36.5,63197.0,34.9883,35.0458,34.9595,34.9787,63197.0
2020-05-07 15:50:00,36.49,36.56,36.46,36.52,95488.0,34.9691,35.0362,34.9404,34.9979,95488.0
2020-05-08 09:30:00,37.16,37.21,36.99,37.06,84540.0,35.6112,35.6591,35.4483,35.5153,84540.0
2020-05-08 09:40:00,37.06,37.34,37.05,37.33,60780.0,35.5153,35.7837,35.5058,35.7741,60780.0
2020-05-08 09:50:00,37.33,37.48,37.31,37.45,57453.0,35.7741,35.9178,35.7549,35.8891,57453.0
2020-05-08 10:00:00,37.45,37.58,37.45,37.49,43337.0,35.8891,36.0137,35.8891,35.9274,43337.0
2020-05-08 10:10:00,37.49,37.73,37.49,37.66,26194.0,35.9274,36.1574,35.9274,36.0903,26194.0
2020-05-08 10:20:00,37.69,37.7,37.53,37.54,29895.0,36.1191,36.1287,35.9658,35.9753,29895.0
2020-05-08 10:30:00,37.54,37.58,37.47,37.51,31497.0,35.9753,36.0137,35.9083,35.9466,31497.0
2020-05-08 10:40:00,37.5,37.51,37.37,37.45,44905.0,35.937,35.9466,35.8124,35.8891,44905.0
2020-05-08 10:50:00,37.46,37.5,37.37,37.38,40538.0,35.8987,35.937,35.8124,35.822,40538.0
2020-05-08 11:00:00,37.38,37.49,37.32,37.48,37964.0,35.822,35.9274,35.7645,35.9178,37964.0
2020-05-08 11:10:00,37.47,37.58,37.47,37.56,25579.0,35.9083,36.0137,35.9083,35.9945,25579.0
2020-05-08 11:20:00,37.56,37.59,37.51,37.55,28602.0,35.9945,36.0233,35.9466,35.9849,28602.0
2020-05-08 11:30:00,37.55,37.57,37.48,37.52,21830.0,35.9849,36.0041,35.9178,35.9562,21830.0
2020-05-08 11:40:00,37.52,37.55,37.49,37.53,15261.0,35.9562,35.9849,35.9274,35.9658,15261.0
2020-05-08 11:50:00,37.53,37.54,37.48,37.53,35807.0,35.9658,35.9753,35.9178,35.9658,35807.0
2020-05-08 12:00:00,37.54,37.58,37.52,37.53,17681.0,35.9753,36.0137,35.9562,35.9658,17681.0
2020-05-08 12:10:00,37.54,37.59,37.53,37.54,52723.0,35.9753,36.0233,35.9658,35.9753,52723.0
2020-05-08 12:20:00,37.55,37.55,37.51,37.52,22522.0,35.9849,35.9849,35.9466,35.9562,22522.0
2020-05-08 12:30:00,37.53,37.61,37.53,37.6,18504.0,35.9658,36.0424,35.9658,36.0328,18504.0
2020-05-08 12:40:00,37.61,37.62,37.57,37.58,12341.0,36.0424,36.052,36.0041,36.0137,12341.0
2020-05-08 12:50:00,37.59,37.67,37.59,37.64,31596.0,36.0233,36.0999,36.0233,36.0712,31596.0
2020-05-08 13:00:00,37.64,37.69,37.6,37.62,24231.0,36.0712,36.1191,36.0328,36.052,24231.0
2020-05-08 13:10:00,37.62,37.66,37.6,37.64,17898.0,36.052,36.0903,36.0328,36.0712,17898.0
2020-05-08 13:20:00,37.65,37.68,37.62,37.65,18606.0,36.0808,36.1095,36.052,36.0808,18606.0
2020-05-08 13:30:00,37.66,37.68,37.63,37.64,13363.0,36.0903,36.1095,36.0616,36.0712,13363.0
2020-05-08 13:40:00,37.65,37.65,37.54,37.57,23638.0,36.0808,36.0808,35.9753,36.0041,23638.0
2020-05-08 13:50:00,37.58,37.64,37.58,37.64,17939.0,36.0137,36.0712,36.0137,36.0712,17939.0
2020-05-08 14:00:00,37.64,37.66,37.61,37.64,19455.0,36.0712,36.0903,36.0424,36.0712,19455.0
2020-05-08 14:10:00,37.64,37.8,37.64,37.8,24482.0,36.0712,36.2245,36.0712,36.2245,24482.0
2020-05-08 14:20:00,37.81,37.88,37.81,37.85,21060.0,36.2341,36.3012,36.2341,36.2724,21060.0
2020-05-08 14:30:00,37.85,37.85,37.78,37.82,20397.0,36.2724,36.2724,36.2053,36.2437,20397.0
2020-05-08 14:40:00,37.82,37.91,37.82,37.86,26359.0,36.2437,36.3299,36.2437,36.282,26359.0
2020-05-08 14:50:00,37.86,37.86,37.8,37.83,46045.0,36.282,36.282,36.2245,36.2532,46045.0
2020-05-08 15:00:00,37.84,37.95,37.82,37.89,65728.0,36.2628,36.3682,36.2437,36.3107,65728.0
2020-05-08 15:10:00,37.89,37.92,37.87,37.91,28024.0,36.3107,36.3395,36.2916,36.3299,28024.0
2020-05-08 15:20:00,37.9,37.94,37.88,37.93,20727.0,36.3203,36.3587,36.3012,36.3491,20727.0
2020-05-08 15:30:00,37.93,37.97,37.92,37.97,72113.0,36.3491,36.3874,36.3395,36.3874,72113.0
2020-05-08 15:40:00,37.97,38.03,37.97,38.01,131346.0,36.3874,36.4449,36.3874,36.4257,131346.0
2020-05-08 15:50:00,38.01,38.07,37.92,37.97,193922.0,36.4257,36.4832,36.3395,36.3874,193922.0
2020-05-11 09:30:00,37.48,37.48,36.99,37.09,89350.0,35.9178,35.9178,35.4483,35.5441,89350.0
2020-05-11 09:40:00,37.07,37.24,37.05,37.05,35948.0,35.5249,35.6878,35.5058,35.5058,35948.0
2020-05-11 09:50:00,37.06,37.16,36.95,37.01,73699.0,35.5153,35.6112,35.4099,35.4674,73699.0
2020-05-11 10:00:00,37.0,37.06,36.91,36.94,250882.0,35.4578,35.5153,35.3716,35.4003,250882.0
2020-05-11 10:10:00,36.94,36.98,36.76,36.85,75742.0,35.4003,35.4387,35.2278,35.3141,75742.0
2020-05-11 10:20:00,36.85,37.05,36.84,37.02,129131.0,35.3141,35.5058,35.3045,35.477,129131.0
2020-05-11 10:30:00,37.02,37.17,36.94,37.06,80462.0,35.477,35.6208,35.4003,35.5153,80462.0
2020-05-11 10:40:00,37.06,37.09,37.02,37.06,32707.0,35.5153,35.5441,35.477,35.5153,32707.0
2020-05-11 10:50:00,37.06,37.08,36.96,36.98,37473.0,35.5153,35.5345,35.4195,35.4387,37473.0
2020-05-11 11:00:00,36.99,37.11,36.96,37.07,31458.0,35.4483,35.5633,35.4195,35.5249,31458.0
2020-05-11 11:10:00,37.05,37.08,37.0,37.07,27269.0,35.5058,35.5345,35.4578,35.5249,27269.0
2020-05-11 11:20:00,37.08,37.14,36.99,37.14,34453.0,35.5345,35.592,35.4483,35.592,34453.0
2020-05-11 11:30:00,37.14,37.28,37.14,37.27,27081.0,35.592,35.7262,35.592,35.7166,27081.0
2020-05-11 11:40:00,37.26,37.35,37.23,37.33,23511.0,35.707,35.7933,35.6783,35.7741,23511.0
2020-05-11 11:50:00,37.33,37.37,37.29,37.34,25125.0,35.7741,35.8124,35.7358,35.7837,25125.0
2020-05-11 12:00:00,37.34,37.42,37.34,37.4,16129.0,35.7837,35.8603,35.7837,35.8412,16129.0
2020-05-11 12:10:00,37.4,37.56,37.39,37.54,43980.0,35.8412,35.9945,35.8316,35.9753,43980.0
2020-05-11 12:20:00,37.55,37.66,37.55,37.66,18889.0,35.9849,36.0903,35.9849,36.0903,18889.0
2020-05-11 12:30:00,37.66,37.74,37.63,37.71,20111.0,36.0903,36.167,36.0616,36.1383,20111.0
2020-05-11 12:40:00,37.71,37.71,37.58,37.58,17403.0,36.1383,36.1383,36.0137,36.0137,17403.0
2020-05-11 12:50:00,37.58,37.68,37.57,37.64,20455.0,36.0137,36.1095,36.0041,36.0712,20455.0
2020-05-11 13:00:00,37.63,37.71,37.57,37.71,21109.0,36.0616,36.1383,36.0041,36.1383,21109.0
2020-05-11 13:10:00,37.71,37.71,37.61,37.63,29499.0,36.1383,36.1383,36.0424,36.0616,29499.0
2020-05-11 13:20:00,37.64,37.67,37.59,37.63,25886.0,36.0712,36.0999,36.0233,36.0616,25886.0
2020-05-11 13:30:00,37.65,37.74,37.63,37.74,28634.0,36.0808,36.167,36.0616,36.167,28634.0
2020-05-11 13:40:00,37.74,37.75,37.68,37.71,9827.0,36.167,36.1766,36.1095,36.1383,9827.0
2020-05-11 13:50:00,37.71,37.73,37.64,37.64,6497.0,36.1383,36.1574,36.0712,36.0712,6497.0
2020-05-11 14:00:00,37.65,37.67,37.55,37.61,23466.0,36.0808,36.0999,35.9849,36.0424,23466.0
2020-05-11 14:10:00,37.6,37.6,37.51,37.56,23986.0,36.0328,36.0328,35.9466,35.9945,23986.0
2020-05-11 14:20:00,37.56,37.58,37.51,37.53,26312.0,35.9945,36.0137,35.9466,35.9658,26312.0
2020-05-11 14:30:00,37.53,37.63,37.53,37.63,26745.0,35.9658,36.0616,35.9658,36.0616,26745.0
2020-05-11 14:40:00,37.63,37.63,37.59,37.61,26352.0,36.0616,36.0616,36.0233,36.0424,26352.0
2020-05-11 14:50:00,37.61,37.65,37.53,37.53,14349.0,36.0424,36.0808,35.9658,35.9658,14349.0
2020-05-11 15:00:00,37.53,37.62,37.53,37.59,26466.0,35.9658,36.052,35.9658,36.0233,26466.0
2020-05-11 15:10:00,37.59,37.66,37.58,37.63,33067.0,36.0233,36.0903,36.0137,36.0616,33067.0
2020-05-11 15:20:00,37.62,37.64,37.59,37.6,29428.0,36.052,36.0712,36.0233,36.0328,29428.0
2020-05-11 15:30:00,37.59,37.62,37.47,37.49,87938.0,36.0233,36.052,35.9083,35.9274,87938.0
2020-05-11 15:40:00,37.5,37.51,37.42,37.44,49843.0,35.937,35.9466,35.8603,35.8795,49843.0
2020-05-11 15:50:00,37.44,37.45,37.33,37.34,119307.0,35.8795,35.8891,35.7741,35.7837,119307.0
2020-05-12 09:30:00,37.42,37.64,37.35,37.39,38517.0,35.8603,36.0712,35.7933,35.8316,38517.0
2020-05-12 09:40:00,37.38,37.4,37.02,37.02,132078.0,35.822,35.8412,35.477,35.477,132078.0
2020-05-12 09:50:00,37.03,37.14,36.89,37.13,42549.0,35.4866,35.592,35.3524,35.5824,42549.0
2020-05-12 10:00:00,37.15,37.17,37.02,37.15,16416.0,35.6016,35.6208,35.477,35.6016,16416.0
2020-05-12 10:10:00,37.18,37.36,37.15,37.34,67164.0,35.6303,35.8028,35.6016,35.7837,67164.0
2020-05-12 10:20:00,37.33,37.35,37.11,37.13,27393.0,35.7741,35.7933,35.5633,35.5824,27393.0
2020-05-12 10:30:00,37.13,37.25,37.11,37.19,35749.0,35.5824,35.6974,35.5633,35.6399,35749.0
2020-05-12 10:40:00,37.18,37.24,37.07,37.09,51453.0,35.6303,35.6878,35.5249,35.5441,51453.0
2020-05-12 10:50:00,37.09,37.25,37.08,37.2,72843.0,35.5441,35.6974,35.5345,35.6495,72843.0
2020-05-12 11:00:00,37.2,37.25,37.12,37.25,86424.0,35.6495,35.6974,35.5728,35.6974,86424.0
2020-05-12 11:10:00,37.24,37.24,37.14,37.17,21821.0,35.6878,35.6878,35.592,35.6208,21821.0
2020-05-12 11:20:00,37.17,37.22,37.14,37.19,50298.0,35.6208,35.6687,35.592,35.6399,50298.0
2020-05-12 11:30:00,37.18,37.22,37.12,37.16,35345.0,35.6303,35.6687,35.5728,35.6112,35345.0
2020-05-12 11:40:00,37.17,37.18,37.06,37.09,18192.0,35.6208,35.6303,35.5153,35.5441,18192.0
2020-05-12 11:50:00,37.09,37.16,37.08,37.16,23518.0,35.5441,35.6112,35.5345,35.6112,23518.0
2020-05-12 12:00:00,37.16,37.18,37.11,37.11,49956.0,35.6112,35.6303,35.5633,35.5633,49956.0
2020-05-12 12:10:00,37.1,37.13,37.07,37.12,45880.0,35.5537,35.5824,35.5249,35.5728,45880.0
2020-05-12 12:20:00,37.12,37.13,37.08,37.1,29859.0,35.5728,35.5824,35.5345,35.5537,29859.0
2020-05-12 12:30:00,37.08,37.17,37.08,37.17,22132.0,35.5345,35.6208,35.5345,35.6208,22132.0
2020-05-12 12:40:00,37.16,37.16,37.1,37.12,20581.0,35.6112,35.6112,35.5537,35.5728,20581.0
2020-05-12 12:50:00,37.11,37.14,37.08,37.1,37955.0,35.5633,35.592,35.5345,35.5537,37955.0
2020-05-12 13:00:00,37.11,37.11,37.02,37.05,45136.0,35.5633,35.5633,35.477,35.5058,45136.0
2020-05-12 13:10:00,37.04,37.04,36.88,36.9,31931.0,35.4962,35.4962,35.3428,35.362,31931.0
2020-05-12 13:20:00,36.88,36.91,36.82,36.87,101154.0,35.3428,35.3716,35.2853,35.3333,101154.0
2020-05-12 13:30:00,36.86,36.96,36.86,36.94,37617.0,35.3237,35.4195,35.3237,35.4003,37617.0
2020-05-12 13:40:00,36.93,36.97,36.91,36.95,41125.0,35.3908,35.4291,35.3716,35.4099,41125.0
2020-05-12 13:50:00,36.95,37.03,36.94,37.03,21821.0,35.4099,35.4866,35.4003,35.4866,21821.0
2020-05-12 14:00:00,37.03,37.04,36.91,36.92,43996.0,35.4866,35.4962,35.3716,35.3812,43996.0
2020-05-12 14:10:00,36.92,36.92,36.75,36.78,38251.0,35.3812,35.3812,35.2183,35.247,38251.0
2020-05-12 14:20:00,36.79,36.83,36.77,36.77,29254.0,35.2566,35.2949,35.2374,35.2374,29254.0
2020-05-12 14:30:00,36.76,36.81,36.72,36.79,29543.0,35.2278,35.2758,35.1895,35.2566,29543.0
2020-05-12 14:40:00,36.79,36.81,36.69,36.74,48454.0,35.2566,35.2758,35.1608,35.2087,48454.0
2020-05-12 14:50:00,36.74,36.81,36.72,36.78,51014.0,35.2087,35.2758,35.1895,35.247,51014.0
2020-05-12 15:00:00,36.78,36.81,36.76,36.77,56542.0,35.247,35.2758,35.2278,35.2374,56542.0
2020-05-12 15:10:00,36.76,36.76,36.62,36.62,38149.0,35.2278,35.2278,35.0937,35.0937,38149.0
2020-05-12 15:20:00,36.63,36.64,36.58,36.58,37316.0,35.1033,35.1128,35.0553,35.0553,37316.0
2020-05-12 15:30:00,36.57,36.61,36.36,36.39,77859.0,35.0458,35.0841,34.8445,34.8733,77859.0
2020-05-12 15:40:00,36.4,36.4,36.18,36.18,176319.0,34.8829,34.8829,34.672,34.672,176319.0
2020-05-12 15:50:00,36.18,36.21,36.05,36.05,184682.0,34.672,34.7008,34.5474,34.5474,184682.0
2020-05-13 09:30:00,35.84,35.98,35.28,35.5,108752.0,34.3462,34.4804,33.8095,34.0204,108752.0
2020-05-13 09:40:00,35.52,35.63,35.44,35.56,123900.0,34.0395,34.1449,33.9629,34.0779,123900.0
2020-05-13 09:50:00,35.57,35.57,35.28,35.38,47305.0,34.0874,34.0874,33.8095,33.9054,47305.0
2020-05-13 10:00:00,35.39,35.62,35.38,35.59,105072.0,33.9149,34.1354,33.9054,34.1066,105072.0
2020-05-13 10:10:00,35.59,35.67,35.52,35.56,65435.0,34.1066,34.1833,34.0395,34.0779,65435.0
2020-05-13 10:20:00,35.55,35.61,35.35,35.58,65605.0,34.0683,34.1258,33.8766,34.097,65605.0
2020-05-13 10:30:00,35.59,35.76,35.49,35.5,67004.0,34.1066,34.2695,34.0108,34.0204,67004.0
2020-05-13 10:40:00,35.53,35.54,35.38,35.41,24034.0,34.0491,34.0587,33.9054,33.9341,24034.0
2020-05-13 10:50:00,35.41,35.49,35.24,35.25,29888.0,33.9341,34.0108,33.7712,33.7808,29888.0
2020-05-13 11:00:00,35.27,35.29,35.14,35.16,62637.0,33.8,33.8191,33.6754,33.6945,62637.0
2020-05-13 11:10:00,35.16,35.26,35.02,35.05,97874.0,33.6945,33.7904,33.5604,33.5891,97874.0
2020-05-13 11:20:00,35.03,35.06,34.89,35.05,66921.0,33.57,33.5987,33.4358,33.5891,66921.0
2020-05-13 11:30:00,35.05,35.1,34.83,34.87,68403.0,33.5891,33.637,33.3783,33.4166,68403.0
2020-05-13 11:40:00,34.87,34.88,34.73,34.75,74135.0,33.4166,33.4262,33.2825,33.3016,74135.0
2020-05-13 11:50:00,34.76,34.81,34.67,34.77,248056.0,33.3112,33.3591,33.225,33.3208,248056.0
2020-05-13 12:00:00,34.78,34.91,34.64,34.64,80806.0,33.3304,33.455,33.1962,33.1962,80806.0
2020-05-13 12:10:00,34.65,34.69,34.5,34.51,75218.0,33.2058,33.2441,33.062,33.0716,75218.0
2020-05-13 12:20:00,34.51,34.74,34.51,34.73,73663.0,33.0716,33.292,33.0716,33.2825,73663.0
2020-05-13 12:30:00,34.74,34.84,34.73,34.78,82585.0,33.292,33.3879,33.2825,33.3304,82585.0
2020-05-13 12:40:00,34.78,34.78,34.67,34.75,82877.0,33.3304,33.3304,33.225,33.3016,82877.0
2020-05-13 12:50:00,34.75,34.82,34.71,34.78,57477.0,33.3016,33.3687,33.2633,33.3304,57477.0
2020-05-13 13:00:00,34.79,34.81,34.61,34.74,38830.0,33.34,33.3591,33.1675,33.292,38830.0
2020-05-13 13:10:00,34.75,34.99,34.75,34.98,62453.0,33.3016,33.5316,33.3016,33.522,62453.0
2020-05-13 13:20:00,34.98,34.99,34.82,34.87,61098.0,33.522,33.5316,33.3687,33.4166,61098.0
2020-05-13 13:30:00,34.87,34.88,34.77,34.83,53333.0,33.4166,33.4262,33.3208,33.3783,53333.0
2020-05-13 13:40:00,34.86,34.89,34.76,34.81,61990.0,33.407,33.4358,33.3112,33.3591,61990.0
2020-05-13 13:50:00,34.82,34.82,34.67,34.7,29038.0,33.3687,33.3687,33.225,33.2537,29038.0
2020-05-13 14:00:00,34.7,34.7,34.59,34.69,35908.0,33.2537,33.2537,33.1483,33.2441,35908.0
2020-05-13 14:10:00,34.7,34.89,34.67,34.8,34563.0,33.2537,33.4358,33.225,33.3495,34563.0
2020-05-13 14:20:00,34.81,34.9,34.78,34.78,44350.0,33.3591,33.4454,33.3304,33.3304,44350.0
2020-05-13 14:30:00,34.78,34.82,34.71,34.76,60183.0,33.3304,33.3687,33.2633,33.3112,60183.0
2020-05-13 14:40:00,34.75,34.8,34.68,34.78,51251.0,33.3016,33.3495,33.2345,33.3304,51251.0
2020-05-13 14:50:00,34.77,34.79,34.63,34.63,58966.0,33.3208,33.34,33.1866,33.1866,58966.0
2020-05-13 15:00:00,34.64,34.83,34.64,34.69,86144.0,33.1962,33.3783,33.1962,33.2441,86144.0
2020-05-13 15:10:00,34.71,34.75,34.64,34.69,64739.0,33.2633,33.3016,33.1962,33.2441,64739.0
2020-05-13 15:20:00,34.69,34.7,34.49,34.59,117762.0,33.2441,33.2537,33.0525,33.1483,117762.0
2020-05-13 15:30:00,34.58,34.75,34.55,34.65,120589.0,33.1387,33.3016,33.11,33.2058,120589.0
2020-05-13 15:40:00,34.66,34.74,34.6,34.69,89133.0,33.2154,33.292,33.1579,33.2441,89133.0
2020-05-13 15:50:00,34.68,34.86,34.66,34.82,231159.0,33.2345,33.407,33.2154,33.3687,231159.0
2020-05-14 09:30:00,34.14,34.2,33.92,33.95,106863.0,32.717,32.7745,32.5062,32.535,106863.0
2020-05-14 09:40:00,33.93,33.97,33.7,33.7,58830.0,32.5158,32.5541,32.2954,32.2954,58830.0
2020-05-14 09:50:00,33.69,33.76,33.54,33.62,60185.0,32.2858,32.3529,32.1421,32.2187,60185.0
2020-05-14 10:00:00,33.64,33.82,33.49,33.82,78152.0,32.2379,32.4104,32.0941,32.4104,78152.0
2020-05-14 10:10:00,33.81,34.0,33.78,33.96,74458.0,32.4008,32.5829,32.3721,32.5446,74458.0
2020-05-14 10:20:00,33.96,34.1,33.94,33.96,51615.0,32.5446,32.6787,32.5254,32.5446,51615.0
2020-05-14 10:30:00,33.96,34.49,33.96,34.49,65518.0,32.5446,33.0525,32.5446,33.0525,65518.0
2020-05-14 10:40:00,34.51,34.72,34.37,34.72,53424.0,33.0716,33.2729,32.9375,33.2729,53424.0
2020-05-14 10:50:00,34.72,35.03,34.68,34.83,59458.0,33.2729,33.57,33.2345,33.3783,59458.0
2020-05-14 11:00:00,34.85,35.11,34.84,34.98,37434.0,33.3975,33.6466,33.3879,33.522,37434.0
2020-05-14 11:10:00,34.99,35.23,34.95,35.14,57987.0,33.5316,33.7616,33.4933,33.6754,57987.0
2020-05-14 11:20:00,35.13,35.13,34.66,34.68,51118.0,33.6658,33.6658,33.2154,33.2345,51118.0
2020-05-14 11:30:00,34.7,34.79,34.46,34.48,54014.0,33.2537,33.34,33.0237,33.0429,54014.0
2020-05-14 11:40:00,34.47,34.5,34.37,34.44,52590.0,33.0333,33.062,32.9375,33.0045,52590.0
2020-05-14 11:50:00,34.44,34.73,34.43,34.59,68260.0,33.0045,33.2825,32.995,33.1483,68260.0
2020-05-14 12:00:00,34.6,34.69,34.55,34.65,47847.0,33.1579,33.2441,33.11,33.2058,47847.0
2020-05-14 12:10:00,34.63,34.82,34.63,34.67,69541.0,33.1866,33.3687,33.1866,33.225,69541.0
2020-05-14 12:20:00,34.7,34.87,34.67,34.77,55948.0,33.2537,33.4166,33.225,33.3208,55948.0
2020-05-14 12:30:00,34.78,34.93,34.77,34.85,57650.0,33.3304,33.4741,33.3208,33.3975,57650.0
2020-05-14 12:40:00,34.85,34.85,34.79,34.82,43614.0,33.3975,33.3975,33.34,33.3687,43614.0
2020-05-14 12:50:00,34.83,35.15,34.8,35.13,76469.0,33.3783,33.685,33.3495,33.6658,76469.0
2020-05-14 13:00:00,35.13,35.13,34.97,35.0,37131.0,33.6658,33.6658,33.5125,33.5412,37131.0
2020-05-14 13:10:00,35.0,35.11,35.0,35.11,29075.0,33.5412,33.6466,33.5412,33.6466,29075.0
2020-05-14 13:20:00,35.11,35.31,35.11,35.3,32791.0,33.6466,33.8383,33.6466,33.8287,32791.0
2020-05-14 13:30:00,35.3,35.34,35.16,35.19,31044.0,33.8287,33.867,33.6945,33.7233,31044.0
2020-05-14 13:40:00,35.19,35.21,35.1,35.16,42866.0,33.7233,33.7425,33.637,33.6945,42866.0
2020-05-14 13:50:00,35.16,35.16,35.0,35.01,63413.0,33.6945,33.6945,33.5412,33.5508,63413.0
2020-05-14 14:00:00,35.01,35.01,34.88,34.97,76245.0,33.5508,33.5508,33.4262,33.5125,76245.0
2020-05-14 14:10:00,34.98,35.06,34.95,35.02,60380.0,33.522,33.5987,33.4933,33.5604,60380.0
2020-05-14 14:20:00,35.01,35.1,35.01,35.06,44973.0,33.5508,33.637,33.5508,33.5987,44973.0
2020-05-14 14:30:00,35.07,35.1,34.93,34.94,104776.0,33.6083,33.637,33.4741,33.4837,104776.0
2020-05-14 14:40:00,34.94,35.01,34.87,34.97,68816.0,33.4837,33.5508,33.4166,33.5125,68816.0
2020-05-14 14:50:00,34.96,35.16,34.93,35.16,63545.0,33.5029,33.6945,33.4741,33.6945,63545.0
2020-05-14 15:00:00,35.15,35.3,35.11,35.28,54924.0,33.685,33.8287,33.6466,33.8095,54924.0
2020-05-14 15:10:00,35.28,35.32,35.19,35.26,49388.0,33.8095,33.8479,33.7233,33.7904,49388.0
2020-05-14 15:20:00,35.26,35.45,35.25,35.4,82675.0,33.7904,33.9724,33.7808,33.9245,82675.0
2020-05-14 15:30:00,35.4,35.45,35.24,35.3,85702.0,33.9245,33.9724,33.7712,33.8287,85702.0
2020-05-14 15:40:00,35.3,35.48,35.26,35.47,108331.0,33.8287,34.0012,33.7904,33.9916,108331.0
2020-05-14 15:50:00,35.48,35.6,35.47,35.6,235059.0,34.0012,34.1162,33.9916,34.1162,235059.0
2020-05-15 09:30:00,35.2,35.46,34.97,35.46,62478.0,33.7329,33.982,33.5125,33.982,62478.0
2020-05-15 09:40:00,35.52,35.67,35.42,35.57,106867.0,34.0395,34.1833,33.9437,34.0874,106867.0
2020-05-15 09:50:00,35.6,35.83,35.54,35.54,12594.0,34.1162,34.3366,34.0587,34.0587,12594.0
2020-05-15 10:00:00,35.57,35.67,35.48,35.67,62900.0,34.0874,34.1833,34.0012,34.1833,62900.0
2020-05-15 10:10:00,35.66,35.95,35.66,35.83,58005.0,34.1737,34.4516,34.1737,34.3366,58005.0
2020-05-15 10:20:00,35.83,35.94,35.73,35.92,82218.0,34.3366,34.442,34.2408,34.4229,82218.0
2020-05-15 10:30:00,35.91,36.15,35.85,36.05,54698.0,34.4133,34.6433,34.3558,34.5474,54698.0
2020-05-15 10:40:00,36.04,36.15,36.01,36.07,219941.0,34.5379,34.6433,34.5091,34.5666,219941.0
2020-05-15 10:50:00,36.06,36.07,35.87,36.01,66115.0,34.557,34.5666,34.3749,34.5091,66115.0
2020-05-15 11:00:00,36.0,36.0,35.8,35.93,37219.0,34.4995,34.4995,34.3079,34.4324,37219.0
2020-05-15 11:10:00,35.92,36.05,35.86,36.03,31319.0,34.4229,34.5474,34.3654,34.5283,31319.0
2020-05-15 11:20:00,36.02,36.18,36.0,36.08,258613.0,34.5187,34.672,34.4995,34.5762,258613.0
2020-05-15 11:30:00,36.07,36.12,35.97,36.0,64893.0,34.5666,34.6145,34.4708,34.4995,64893.0
2020-05-15 11:40:00,36.01,36.06,35.94,35.96,50721.0,34.5091,34.557,34.442,34.4612,50721.0
2020-05-15 11:50:00,35.95,36.09,35.93,36.07,75766.0,34.4516,34.5858,34.4324,34.5666,75766.0
2020-05-15 12:00:00,36.06,36.24,36.04,36.23,59228.0,34.557,34.7295,34.5379,34.7199,59228.0
2020-05-15 12:10:00,36.22,36.23,36.08,36.13,44823.0,34.7104,34.7199,34.5762,34.6241,44823.0
2020-05-15 12:20:00,36.14,36.26,36.12,36.15,84323.0,34.6337,34.7487,34.6145,34.6433,84323.0
2020-05-15 12:30:00,36.15,36.23,36.11,36.23,37780.0,34.6433,34.7199,34.6049,34.7199,37780.0
2020-05-15 12:40:00,36.23,36.27,36.07,36.1,121309.0,34.7199,34.7583,34.5666,34.5954,121309.0
2020-05-15 12:50:00,36.11,36.19,36.06,36.15,59254.0,34.6049,34.6816,34.557,34.6433,59254.0
2020-05-15 13:00:00,36.15,36.25,36.15,36.19,54962.0,34.6433,34.7391,34.6433,34.6816,54962.0
2020-05-15 13:10:00,36.2,36.27,36.15,36.19,87820.0,34.6912,34.7583,34.6433,34.6816,87820.0
2020-05-15 13:20:00,36.18,36.24,36.15,36.23,46709.0,34.672,34.7295,34.6433,34.7199,46709.0
2020-05-15 13:30:00,36.23,36.36,36.17,36.32,88290.0,34.7199,34.8445,34.6624,34.8062,88290.0
2020-05-15 13:40:00,36.32,36.35,36.2,36.23,40871.0,34.8062,34.8349,34.6912,34.7199,40871.0
2020-05-15 13:50:00,36.24,36.39,36.23,36.36,38303.0,34.7295,34.8733,34.7199,34.8445,38303.0
2020-05-15 14:00:00,36.36,36.49,36.36,36.42,20159.0,34.8445,34.9691,34.8445,34.902,20159.0
2020-05-15 14:10:00,36.41,36.46,36.38,36.39,110107.0,34.8924,34.9404,34.8637,34.8733,110107.0
2020-05-15 14:20:00,36.41,36.47,36.38,36.43,30592.0,34.8924,34.9499,34.8637,34.9116,30592.0
2020-05-15 14:30:00,36.43,36.44,36.2,36.22,41547.0,34.9116,34.9212,34.6912,34.7104,41547.0
2020-05-15 14:40:00,36.23,36.26,36.19,36.21,35605.0,34.7199,34.7487,34.6816,34.7008,35605.0
2020-05-15 14:50:00,36.21,36.27,36.14,36.16,40322.0,34.7008,34.7583,34.6337,34.6529,40322.0
2020-05-15 15:00:00,36.18,36.29,36.14,36.21,56176.0,34.672,34.7774,34.6337,34.7008,56176.0
2020-05-15 15:10:00,36.21,36.25,36.17,36.24,44113.0,34.7008,34.7391,34.6624,34.7295,44113.0
2020-05-15 15:20:00,36.24,36.26,36.19,36.22,38717.0,34.7295,34.7487,34.6816,34.7104,38717.0
2020-05-15 15:30:00,36.22,36.24,36.03,36.08,50596.0,34.7104,34.7295,34.5283,34.5762,50596.0
2020-05-15 15:40:00,36.09,36.2,36.02,36.19,69488.0,34.5858,34.6912,34.5187,34.6816,69488.0
2020-05-15 15:50:00,36.19,36.19,36.11,36.15,311977.0,34.6816,34.6816,34.6049,34.6433,311977.0
2020-05-18 09:30:00,37.69,38.52,37.69,38.43,110168.0,36.1191,36.9145,36.1191,36.8282,110168.0
2020-05-18 09:40:00,38.44,38.57,38.3,38.43,118429.0,36.8378,36.9624,36.7037,36.8282,118429.0
2020-05-18 09:50:00,38.42,38.59,38.34,38.48,49327.0,36.8187,36.9816,36.742,36.8762,49327.0
2020-05-18 10:00:00,38.49,38.61,38.44,38.55,90823.0,36.8857,37.0007,36.8378,36.9432,90823.0
2020-05-18 10:10:00,38.56,38.57,38.39,38.47,73681.0,36.9528,36.9624,36.7899,36.8666,73681.0
2020-05-18 10:20:00,38.46,38.46,38.3,38.3,30814.0,36.857,36.857,36.7037,36.7037,30814.0
2020-05-18 10:30:00,38.31,38.48,38.29,38.4,73663.0,36.7132,36.8762,36.6941,36.7995,73663.0
2020-05-18 10:40:00,38.41,38.69,38.39,38.68,89733.0,36.8091,37.0774,36.7899,37.0678,89733.0
2020-05-18 10:50:00,38.67,38.71,38.49,38.49,44491.0,37.0582,37.0966,36.8857,36.8857,44491.0
2020-05-18 11:00:00,38.49,38.63,38.47,38.62,42895.0,36.8857,37.0199,36.8666,37.0103,42895.0
2020-05-18 11:10:00,38.65,38.86,38.58,38.84,46511.0,37.0391,37.2403,36.972,37.2212,46511.0
2020-05-18 11:20:00,38.85,38.93,38.82,38.88,107197.0,37.2307,37.3074,37.202,37.2595,107197.0
2020-05-18 11:30:00,38.89,38.89,38.66,38.72,116208.0,37.2691,37.2691,37.0487,37.1062,116208.0
2020-05-18 11:40:00,38.71,38.79,38.56,38.57,59892.0,37.0966,37.1732,36.9528,36.9624,59892.0
2020-05-18 11:50:00,38.57,38.73,38.57,38.69,34144.0,36.9624,37.1157,36.9624,37.0774,34144.0
2020-05-18 12:00:00,38.68,38.76,38.64,38.76,45906.0,37.0678,37.1445,37.0295,37.1445,45906.0
2020-05-18 12:10:00,38.76,38.76,38.58,38.59,51276.0,37.1445,37.1445,36.972,36.9816,51276.0
2020-05-18 12:20:00,38.58,38.75,38.57,38.72,55789.0,36.972,37.1349,36.9624,37.1062,55789.0
2020-05-18 12:30:00,38.71,38.76,38.69,38.74,32964.0,37.0966,37.1445,37.0774,37.1253,32964.0
2020-05-18 12:40:00,38.75,38.76,38.62,38.64,45001.0,37.1349,37.1445,37.0103,37.0295,45001.0
2020-05-18 12:50:00,38.64,38.77,38.64,38.73,59194.0,37.0295,37.1541,37.0295,37.1157,59194.0
2020-05-18 13:00:00,38.74,38.86,38.72,38.83,51530.0,37.1253,37.2403,37.1062,37.2116,51530.0
2020-05-18 13:10:00,38.83,38.89,38.8,38.87,51867.0,37.2116,37.2691,37.1828,37.2499,51867.0
2020-05-18 13:20:00,38.87,38.88,38.81,38.87,36470.0,37.2499,37.2595,37.1924,37.2499,36470.0
2020-05-18 13:30:00,38.87,38.96,38.85,38.96,43302.0,37.2499,37.3362,37.2307,37.3362,43302.0
2020-05-18 13:40:00,38.96,38.98,38.9,38.95,34113.0,37.3362,37.3553,37.2787,37.3266,34113.0
2020-05-18 13:50:00,38.96,38.97,38.89,38.9,29546.0,37.3362,37.3457,37.2691,37.2787,29546.0
2020-05-18 14:00:00,38.9,38.95,38.83,38.84,47186.0,37.2787,37.3266,37.2116,37.2212,47186.0
2020-05-18 14:10:00,38.85,38.85,38.69,38.7,37934.0,37.2307,37.2307,37.0774,37.087,37934.0
2020-05-18 14:20:00,38.7,38.8,38.64,38.79,31763.0,37.087,37.1828,37.0295,37.1732,31763.0
2020-05-18 14:30:00,38.78,38.89,38.78,38.84,39826.0,37.1637,37.2691,37.1637,37.2212,39826.0
2020-05-18 14:40:00,38.85,38.89,38.75,38.75,23347.0,37.2307,37.2691,37.1349,37.1349,23347.0
2020-05-18 14:50:00,38.74,38.8,38.68,38.77,26444.0,37.1253,37.1828,37.0678,37.1541,26444.0
2020-05-18 15:00:00,38.77,38.95,38.76,38.95,120662.0,37.1541,37.3266,37.1445,37.3266,120662.0
2020-05-18 15:10:00,38.94,39.02,38.92,39.01,36091.0,37.317,37.3937,37.2978,37.3841,36091.0
2020-05-18 15:20:00,39.0,39.03,38.94,39.01,137723.0,37.3745,37.4032,37.317,37.3841,137723.0
2020-05-18 15:30:00,39.01,39.17,39.0,39.12,82686.0,37.3841,37.5374,37.3745,37.4895,82686.0
2020-05-18 15:40:00,39.12,39.29,39.11,39.28,134495.0,37.4895,37.6524,37.4799,37.6428,134495.0
2020-05-18 15:50:00,39.29,39.34,39.01,39.02,288896.0,37.6524,37.7003,37.3841,37.3937,288896.0
2020-05-19 09:30:00,38.83,38.83,38.58,38.71,76947.0,37.2116,37.2116,36.972,37.0966,76947.0
2020-05-19 09:40:00,38.72,38.79,38.34,38.37,93491.0,37.1062,37.1732,36.742,36.7707,93491.0
2020-05-19 09:50:00,38.36,38.67,38.36,38.66,24926.0,36.7612,37.0582,36.7612,37.0487,24926.0
2020-05-19 10:00:00,38.65,38.99,38.58,38.97,27527.0,37.0391,37.3649,36.972,37.3457,27527.0
2020-05-19 10:10:00,38.96,38.99,38.71,38.77,45884.0,37.3362,37.3649,37.0966,37.1541,45884.0
2020-05-19 10:20:00,38.77,38.88,38.74,38.81,17650.0,37.1541,37.2595,37.1253,37.1924,17650.0
2020-05-19 10:30:00,38.82,38.91,38.77,38.81,15553.0,37.202,37.2882,37.1541,37.1924,15553.0
2020-05-19 10:40:00,38.76,38.78,38.59,38.75,19332.0,37.1445,37.1637,36.9816,37.1349,19332.0
2020-05-19 10:50:00,38.77,38.94,38.77,38.88,18428.0,37.1541,37.317,37.1541,37.2595,18428.0
2020-05-19 11:00:00,38.88,39.01,38.85,38.96,81608.0,37.2595,37.3841,37.2307,37.3362,81608.0
2020-05-19 11:10:00,38.96,39.1,38.89,39.1,37145.0,37.3362,37.4703,37.2691,37.4703,37145.0
2020-05-19 11:20:00,39.11,39.32,39.09,39.29,61529.0,37.4799,37.6811,37.4607,37.6524,61529.0
2020-05-19 11:30:00,39.28,39.44,39.24,39.25,124655.0,37.6428,37.7961,37.6045,37.6141,124655.0
2020-05-19 11:40:00,39.25,39.35,39.17,39.18,33391.0,37.6141,37.7099,37.5374,37.547,33391.0
2020-05-19 11:50:00,39.19,39.22,39.13,39.18,21135.0,37.5566,37.5853,37.4991,37.547,21135.0
2020-05-19 12:00:00,39.19,39.3,39.16,39.3,46143.0,37.5566,37.662,37.5278,37.662,46143.0
2020-05-19 12:10:00,39.3,39.33,39.18,39.2,57849.0,37.662,37.6907,37.547,37.5661,57849.0
2020-05-19 12:20:00,39.2,39.32,39.2,39.24,41330.0,37.5661,37.6811,37.5661,37.6045,41330.0
2020-05-19 12:30:00,39.24,39.3,39.16,39.16,50144.0,37.6045,37.662,37.5278,37.5278,50144.0
2020-05-19 12:40:00,39.17,39.26,39.16,39.24,23443.0,37.5374,37.6236,37.5278,37.6045,23443.0
2020-05-19 12:50:00,39.24,39.26,39.2,39.25,22504.0,37.6045,37.6236,37.5661,37.6141,22504.0
2020-05-19 13:00:00,39.25,39.28,39.21,39.24,31953.0,37.6141,37.6428,37.5757,37.6045,31953.0
2020-05-19 13:10:00,39.23,39.28,39.2,39.28,30486.0,37.5949,37.6428,37.5661,37.6428,30486.0
2020-05-19 13:20:00,39.27,39.3,39.24,39.25,47962.0,37.6332,37.662,37.6045,37.6141,47962.0
2020-05-19 13:30:00,39.24,39.3,39.23,39.28,29100.0,37.6045,37.662,37.5949,37.6428,29100.0
2020-05-19 13:40:00,39.28,39.36,39.27,39.33,40646.0,37.6428,37.7195,37.6332,37.6907,40646.0
2020-05-19 13:50:00,39.33,39.36,39.29,39.31,19124.0,37.6907,37.7195,37.6524,37.6716,19124.0
2020-05-19 14:00:00,39.31,39.39,39.24,39.39,25160.0,37.6716,37.7482,37.6045,37.7482,25160.0
2020-05-19 14:10:00,39.38,39.44,39.36,39.42,22036.0,37.7386,37.7961,37.7195,37.777,22036.0
2020-05-19 14:20:00,39.42,39.46,39.37,39.37,23785.0,37.777,37.8153,37.7291,37.7291,23785.0
2020-05-19 14:30:00,39.37,39.44,39.35,39.44,23563.0,37.7291,37.7961,37.7099,37.7961,23563.0
2020-05-19 14:40:00,39.44,39.47,39.41,39.44,43482.0,37.7961,37.8249,37.7674,37.7961,43482.0
2020-05-19 14:50:00,39.43,39.44,38.98,39.02,82973.0,37.7866,37.7961,37.3553,37.3937,82973.0
2020-05-19 15:00:00,39.03,39.29,38.99,39.29,83243.0,37.4032,37.6524,37.3649,37.6524,83243.0
2020-05-19 15:10:00,39.29,39.44,39.25,39.25,62112.0,37.6524,37.7961,37.6141,37.6141,62112.0
2020-05-19 15:20:00,39.25,39.25,39.05,39.11,71265.0,37.6141,37.6141,37.4224,37.4799,71265.0
2020-05-19 15:30:00,39.1,39.1,38.84,38.88,68277.0,37.4703,37.4703,37.2212,37.2595,68277.0
2020-05-19 15:40:00,38.88,38.97,38.82,38.82,102970.0,37.2595,37.3457,37.202,37.202,102970.0
2020-05-19 15:50:00,38.8,38.85,38.53,38.54,253065.0,37.1828,37.2307,36.9241,36.9337,253065.0
2020-05-20 09:30:00,39.24,39.5,39.15,39.37,55400.0,37.6045,37.8536,37.5182,37.7291,55400.0
2020-05-20 09:40:00,39.36,39.57,39.32,39.52,61797.0,37.7195,37.9207,37.6811,37.8728,61797.0
2020-05-20 09:50:00,39.52,39.57,39.2,39.34,36990.0,37.8728,37.9207,37.5661,37.7003,36990.0
2020-05-20 10:00:00,39.35,39.51,39.3,39.45,40938.0,37.7099,37.8632,37.662,37.8057,40938.0
2020-05-20 10:10:00,39.46,39.49,39.35,39.35,30282.0,37.8153,37.8441,37.7099,37.7099,30282.0
2020-05-20 10:20:00,39.37,39.4,39.16,39.21,48066.0,37.7291,37.7578,37.5278,37.5757,48066.0
2020-05-20 10:30:00,39.21,39.28,39.16,39.22,28579.0,37.5757,37.6428,37.5278,37.5853,28579.0
2020-05-20 10:40:00,39.21,39.31,39.19,39.22,30821.0,37.5757,37.6716,37.5566,37.5853,30821.0
2020-05-20 10:50:00,39.22,39.28,39.19,39.22,43170.0,37.5853,37.6428,37.5566,37.5853,43170.0
2020-05-20 11:00:00,39.23,39.23,38.88,39.03,49931.0,37.5949,37.5949,37.2595,37.4032,49931.0
2020-05-20 11:10:00,39.02,39.28,38.98,39.26,28407.0,37.3937,37.6428,37.3553,37.6236,28407.0
2020-05-20 11:20:00,39.26,39.29,39.21,39.22,33280.0,37.6236,37.6524,37.5757,37.5853,33280.0
2020-05-20 11:30:00,39.22,39.23,39.1,39.12,48054.0,37.5853,37.5949,37.4703,37.4895,48054.0
2020-05-20 11:40:00,39.13,39.21,39.09,39.09,21120.0,37.4991,37.5757,37.4607,37.4607,21120.0
2020-05-20 11:50:00,39.09,39.16,39.08,39.12,26095.0,37.4607,37.5278,37.4512,37.4895,26095.0
2020-05-20 12:00:00,39.14,39.16,39.01,39.01,28339.0,37.5086,37.5278,37.3841,37.3841,28339.0
2020-05-20 12:10:00,39.01,39.02,38.9,38.93,94758.0,37.3841,37.3937,37.2787,37.3074,94758.0
2020-05-20 12:20:00,38.95,38.95,38.85,38.89,28043.0,37.3266,37.3266,37.2307,37.2691,28043.0
2020-05-20 12:30:00,38.9,38.9,38.78,38.78,13381.0,37.2787,37.2787,37.1637,37.1637,13381.0
2020-05-20 12:40:00,38.77,38.78,38.69,38.77,26747.0,37.1541,37.1637,37.0774,37.1541,26747.0
2020-05-20 12:50:00,38.77,38.84,38.74,38.76,26556.0,37.1541,37.2212,37.1253,37.1445,26556.0
2020-05-20 13:00:00,38.77,38.77,38.53,38.53,33481.0,37.1541,37.1541,36.9241,36.9241,33481.0
2020-05-20 13:10:00,38.55,38.7,38.53,38.67,76682.0,36.9432,37.087,36.9241,37.0582,76682.0
2020-05-20 13:20:00,38.68,38.72,38.58,38.58,134218.0,37.0678,37.1062,36.972,36.972,134218.0
2020-05-20 13:30:00,38.59,38.64,38.52,38.64,32437.0,36.9816,37.0295,36.9145,37.0295,32437.0
2020-05-20 13:40:00,38.64,38.71,38.59,38.71,29040.0,37.0295,37.0966,36.9816,37.0966,29040.0
2020-05-20 13:50:00,38.71,38.71,38.64,38.69,16555.0,37.0966,37.0966,37.0295,37.0774,16555.0
2020-05-20 14:00:00,38.69,38.79,38.61,38.69,33980.0,37.0774,37.1732,37.0007,37.0774,33980.0
2020-05-20 14:10:00,38.69,38.75,38.63,38.7,33004.0,37.0774,37.1349,37.0199,37.087,33004.0
2020-05-20 14:20:00,38.68,38.81,38.68,38.73,26730.0,37.0678,37.1924,37.0678,37.1157,26730.0
2020-05-20 14:30:00,38.72,38.83,38.71,38.77,41656.0,37.1062,37.2116,37.0966,37.1541,41656.0
2020-05-20 14:40:00,38.78,38.92,38.76,38.9,24781.0,37.1637,37.2978,37.1445,37.2787,24781.0
2020-05-20 14:50:00,38.9,38.98,38.88,38.88,29923.0,37.2787,37.3553,37.2595,37.2595,29923.0
2020-05-20 15:00:00,38.88,38.91,38.77,38.82,23899.0,37.2595,37.2882,37.1541,37.202,23899.0
2020-05-20 15:10:00,38.83,38.85,38.72,38.81,46564.0,37.2116,37.2307,37.1062,37.1924,46564.0
2020-05-20 15:20:00,38.83,38.88,38.79,38.88,27445.0,37.2116,37.2595,37.1732,37.2595,27445.0
2020-05-20 15:30:00,38.88,38.9,38.81,38.87,36130.0,37.2595,37.2787,37.1924,37.2499,36130.0
2020-05-20 15:40:00,38.86,38.93,38.8,38.87,52408.0,37.2403,37.3074,37.1828,37.2499,52408.0
2020-05-20 15:50:00,38.88,38.92,38.77,38.88,106882.0,37.2595,37.2978,37.1541,37.2595,106882.0
2020-05-21 09:30:00,38.8,39.19,38.8,39.16,58248.0,37.1828,37.5566,37.1828,37.5278,58248.0
2020-05-21 09:40:00,39.14,39.25,39.11,39.21,58141.0,37.5086,37.6141,37.4799,37.5757,58141.0
2020-05-21 09:50:00,39.21,39.3,39.06,39.28,41897.0,37.5757,37.662,37.432,37.6428,41897.0
2020-05-21 10:00:00,39.3,39.36,39.21,39.31,48468.0,37.662,37.7195,37.5757,37.6716,48468.0
2020-05-21 10:10:00,39.33,39.43,39.27,39.28,28762.0,37.6907,37.7866,37.6332,37.6428,28762.0
2020-05-21 10:20:00,39.29,39.39,39.25,39.27,17400.0,37.6524,37.7482,37.6141,37.6332,17400.0
2020-05-21 10:30:00,39.27,39.27,39.04,39.08,36310.0,37.6332,37.6332,37.4128,37.4512,36310.0
2020-05-21 10:40:00,39.06,39.23,39.06,39.1,44385.0,37.432,37.5949,37.432,37.4703,44385.0
2020-05-21 10:50:00,39.09,39.24,39.06,39.22,41830.0,37.4607,37.6045,37.432,37.5853,41830.0
2020-05-21 11:00:00,39.2,39.2,38.99,39.05,39220.0,37.5661,37.5661,37.3649,37.4224,39220.0
2020-05-21 11:10:00,39.05,39.1,38.88,38.89,25059.0,37.4224,37.4703,37.2595,37.2691,25059.0
2020-05-21 11:20:00,38.91,38.92,38.8,38.9,57508.0,37.2882,37.2978,37.1828,37.2787,57508.0
2020-05-21 11:30:00,38.9,39.2,38.9,39.19,35764.0,37.2787,37.5661,37.2787,37.5566,35764.0
2020-05-21 11:40:00,39.19,39.28,39.19,39.23,20766.0,37.5566,37.6428,37.5566,37.5949,20766.0
2020-05-21 11:50:00,39.24,39.28,39.21,39.22,16230.0,37.6045,37.6428,37.5757,37.5853,16230.0
2020-05-21 12:00:00,39.24,39.43,39.24,39.42,32600.0,37.6045,37.7866,37.6045,37.777,32600.0
2020-05-21 12:10:00,39.43,39.48,39.37,39.46,35782.0,37.7866,37.8345,37.7291,37.8153,35782.0
2020-05-21 12:20:00,39.46,39.63,39.46,39.54,67628.0,37.8153,37.9782,37.8153,37.892,67628.0
2020-05-21 12:30:00,39.53,39.57,39.44,39.45,39273.0,37.8824,37.9207,37.7961,37.8057,39273.0
2020-05-21 12:40:00,39.46,39.6,39.45,39.58,35319.0,37.8153,37.9495,37.8057,37.9303,35319.0
2020-05-21 12:50:00,39.58,39.61,39.51,39.51,93542.0,37.9303,37.9591,37.8632,37.8632,93542.0
2020-05-21 13:00:00,39.52,39.64,39.47,39.53,73541.0,37.8728,37.9878,37.8249,37.8824,73541.0
2020-05-21 13:10:00,39.54,39.59,39.48,39.54,31651.0,37.892,37.9399,37.8345,37.892,31651.0
2020-05-21 13:20:00,39.54,39.59,39.5,39.57,28379.0,37.892,37.9399,37.8536,37.9207,28379.0
2020-05-21 13:30:00,39.56,39.57,39.47,39.5,33710.0,37.9111,37.9207,37.8249,37.8536,33710.0
2020-05-21 13:40:00,39.5,39.6,39.47,39.57,19739.0,37.8536,37.9495,37.8249,37.9207,19739.0
2020-05-21 13:50:00,39.57,39.58,39.52,39.54,14893.0,37.9207,37.9303,37.8728,37.892,14893.0
2020-05-21 14:00:00,39.54,39.62,39.52,39.57,91266.0,37.892,37.9686,37.8728,37.9207,91266.0
2020-05-21 14:10:00,39.58,39.62,39.55,39.62,17713.0,37.9303,37.9686,37.9016,37.9686,17713.0
2020-05-21 14:20:00,39.62,39.66,39.59,39.66,31913.0,37.9686,38.007,37.9399,38.007,31913.0
2020-05-21 14:30:00,39.67,39.67,39.46,39.5,60696.0,38.0166,38.0166,37.8153,37.8536,60696.0
2020-05-21 14:40:00,39.51,39.56,39.43,39.46,53100.0,37.8632,37.9111,37.7866,37.8153,53100.0
2020-05-21 14:50:00,39.46,39.53,39.45,39.48,36929.0,37.8153,37.8824,37.8057,37.8345,36929.0
2020-05-21 15:00:00,39.48,39.59,39.48,39.56,42684.0,37.8345,37.9399,37.8345,37.9111,42684.0
2020-05-21 15:10:00,39.56,39.58,39.47,39.56,41237.0,37.9111,37.9303,37.8249,37.9111,41237.0
2020-05-21 15:20:00,39.56,39.58,39.48,39.5,33328.0,37.9111,37.9303,37.8345,37.8536,33328.0
2020-05-21 15:30:00,39.5,39.52,39.43,39.5,77082.0,37.8536,37.8728,37.7866,37.8536,77082.0
2020-05-21 15:40:00,39.49,39.55,39.44,39.51,43413.0,37.8441,37.9016,37.7961,37.8632,43413.0
2020-05-21 15:50:00,39.52,39.53,39.44,39.48,198957.0,37.8728,37.8824,37.7961,37.8345,198957.0
2020-05-22 09:30:00,39.68,39.77,39.48,39.48,8877.0,38.0261,38.1124,37.8345,37.8345,8877.0
2020-05-22 09:40:00,39.46,39.57,39.35,39.56,35379.0,37.8153,37.9207,37.7099,37.9111,35379.0
2020-05-22 09:50:00,39.55,39.55,39.34,39.37,38910.0,37.9016,37.9016,37.7003,37.7291,38910.0
2020-05-22 10:00:00,39.36,39.45,39.28,39.32,40444.0,37.7195,37.8057,37.6428,37.6811,40444.0
2020-05-22 10:10:00,39.31,39.33,39.17,39.32,30536.0,37.6716,37.6907,37.5374,37.6811,30536.0
2020-05-22 10:20:00,39.33,39.47,39.33,39.47,39072.0,37.6907,37.8249,37.6907,37.8249,39072.0
2020-05-22 10:30:00,39.47,39.51,39.4,39.44,33096.0,37.8249,37.8632,37.7578,37.7961,33096.0
2020-05-22 10:40:00,39.45,39.49,39.18,39.18,47593.0,37.8057,37.8441,37.547,37.547,47593.0
2020-05-22 10:50:00,39.18,39.27,39.17,39.19,54492.0,37.547,37.6332,37.5374,37.5566,54492.0
2020-05-22 11:00:00,39.18,39.3,39.18,39.28,39280.0,37.547,37.662,37.547,37.6428,39280.0
2020-05-22 11:10:00,39.28,39.36,39.24,39.35,33436.0,37.6428,37.7195,37.6045,37.7099,33436.0
2020-05-22 11:20:00,39.34,39.34,39.23,39.33,25773.0,37.7003,37.7003,37.5949,37.6907,25773.0
2020-05-22 11:30:00,39.33,39.39,39.28,39.39,22021.0,37.6907,37.7482,37.6428,37.7482,22021.0
2020-05-22 11:40:00,39.39,39.4,39.33,39.39,16092.0,37.7482,37.7578,37.6907,37.7482,16092.0
2020-05-22 11:50:00,39.4,39.45,39.39,39.43,19665.0,37.7578,37.8057,37.7482,37.7866,19665.0
2020-05-22 12:00:00,39.42,39.46,39.4,39.43,14539.0,37.777,37.8153,37.7578,37.7866,14539.0
2020-05-22 12:10:00,39.43,39.43,39.37,39.4,25394.0,37.7866,37.7866,37.7291,37.7578,25394.0
2020-05-22 12:20:00,39.41,39.48,39.4,39.47,20276.0,37.7674,37.8345,37.7578,37.8249,20276.0
2020-05-22 12:30:00,39.47,39.6,39.47,39.57,35908.0,37.8249,37.9495,37.8249,37.9207,35908.0
2020-05-22 12:40:00,39.58,39.65,39.57,39.6,13241.0,37.9303,37.9974,37.9207,37.9495,13241.0
2020-05-22 12:50:00,39.61,39.7,39.6,39.69,16603.0,37.9591,38.0453,37.9495,38.0357,16603.0
2020-05-22 13:00:00,39.68,39.73,39.67,39.71,30235.0,38.0261,38.0741,38.0166,38.0549,30235.0
2020-05-22 13:10:00,39.7,39.71,39.67,39.68,17500.0,38.0453,38.0549,38.0166,38.0261,17500.0
2020-05-22 13:20:00,39.67,39.8,39.66,39.77,22758.0,38.0166,38.1411,38.007,38.1124,22758.0
2020-05-22 13:30:00,39.77,39.78,39.7,39.72,23152.0,38.1124,38.122,38.0453,38.0645,23152.0
2020-05-22 13:40:00,39.71,39.84,39.71,39.81,27016.0,38.0549,38.1795,38.0549,38.1507,27016.0
2020-05-22 13:50:00,39.8,39.87,39.74,39.85,16487.0,38.1411,38.2082,38.0836,38.1891,16487.0
2020-05-22 14:00:00,39.85,39.98,39.85,39.98,33362.0,38.1891,38.3136,38.1891,38.3136,33362.0
2020-05-22 14:10:00,39.97,40.02,39.97,39.98,23047.0,38.3041,38.352,38.3041,38.3136,23047.0
2020-05-22 14:20:00,39.98,39.99,39.92,39.95,19219.0,38.3136,38.3232,38.2561,38.2849,19219.0
2020-05-22 14:30:00,39.96,39.97,39.9,39.97,18214.0,38.2945,38.3041,38.237,38.3041,18214.0
2020-05-22 14:40:00,39.96,39.98,39.89,39.93,47385.0,38.2945,38.3136,38.2274,38.2657,47385.0
2020-05-22 14:50:00,39.92,39.97,39.9,39.96,63168.0,38.2561,38.3041,38.237,38.2945,63168.0
2020-05-22 15:00:00,39.96,40.02,39.93,40.01,63332.0,38.2945,38.352,38.2657,38.3424,63332.0
2020-05-22 15:10:00,40.0,40.01,39.92,39.93,107984.0,38.3328,38.3424,38.2561,38.2657,107984.0
2020-05-22 15:20:00,39.93,39.94,39.8,39.91,232708.0,38.2657,38.2753,38.1411,38.2466,232708.0
2020-05-22 15:30:00,39.91,39.96,39.86,39.89,57728.0,38.2466,38.2945,38.1986,38.2274,57728.0
2020-05-22 15:40:00,39.88,39.93,39.83,39.91,53810.0,38.2178,38.2657,38.1699,38.2466,53810.0
2020-05-22 15:50:00,39.91,40.0,39.87,39.98,183344.0,38.2466,38.3328,38.2082,38.3136,183344.0
2020-05-26 09:30:00,41.4,41.67,41.32,41.41,64778.0,39.6745,39.9332,39.5978,39.684,64778.0
2020-05-26 09:40:00,41.41,41.64,41.39,41.62,111696.0,39.684,39.9044,39.6649,39.8853,111696.0
2020-05-26 09:50:00,41.61,41.67,41.56,41.65,82518.0,39.8757,39.9332,39.8278,39.914,82518.0
2020-05-26 10:00:00,41.63,41.78,41.57,41.58,194969.0,39.8949,40.0386,39.8374,39.847,194969.0
2020-05-26 10:10:00,41.58,41.77,41.55,41.74,390129.0,39.847,40.029,39.8182,40.0003,390129.0
2020-05-26 10:20:00,41.75,41.8,41.68,41.76,74695.0,40.0099,40.0578,39.9428,40.0194,74695.0
2020-05-26 10:30:00,41.76,41.78,41.66,41.73,66316.0,40.0194,40.0386,39.9236,39.9907,66316.0
2020-05-26 10:40:00,41.72,41.75,41.62,41.68,60452.0,39.9811,40.0099,39.8853,39.9428,60452.0
2020-05-26 10:50:00,41.68,41.82,41.66,41.66,101964.0,39.9428,40.0769,39.9236,39.9236,101964.0
2020-05-26 11:00:00,41.66,41.74,41.6,41.67,45676.0,39.9236,40.0003,39.8661,39.9332,45676.0
2020-05-26 11:10:00,41.67,41.76,41.65,41.73,64364.0,39.9332,40.0194,39.914,39.9907,64364.0
2020-05-26 11:20:00,41.73,41.78,41.55,41.62,53055.0,39.9907,40.0386,39.8182,39.8853,53055.0
2020-05-26 11:30:00,41.61,41.61,41.5,41.57,76652.0,39.8757,39.8757,39.7703,39.8374,76652.0
2020-05-26 11:40:00,41.57,41.58,41.48,41.52,48746.0,39.8374,39.847,39.7511,39.7895,48746.0
2020-05-26 11:50:00,41.52,41.53,41.43,41.53,61419.0,39.7895,39.799,39.7032,39.799,61419.0
2020-05-26 12:00:00,41.53,41.53,41.45,41.48,89534.0,39.799,39.799,39.7224,39.7511,89534.0
2020-05-26 12:10:00,41.49,41.61,41.49,41.51,126447.0,39.7607,39.8757,39.7607,39.7799,126447.0
2020-05-26 12:20:00,41.5,41.6,41.44,41.55,62187.0,39.7703,39.8661,39.7128,39.8182,62187.0
2020-05-26 12:30:00,41.55,41.64,41.53,41.63,38414.0,39.8182,39.9044,39.799,39.8949,38414.0
2020-05-26 12:40:00,41.63,41.73,41.62,41.72,78848.0,39.8949,39.9907,39.8853,39.9811,78848.0
2020-05-26 12:50:00,41.73,41.76,41.66,41.75,35096.0,39.9907,40.0194,39.9236,40.0099,35096.0
2020-05-26 13:00:00,41.75,41.77,41.71,41.75,117755.0,40.0099,40.029,39.9715,40.0099,117755.0
2020-05-26 13:10:00,41.74,41.78,41.72,41.74,174593.0,40.0003,40.0386,39.9811,40.0003,174593.0
2020-05-26 13:20:00,41.75,41.83,41.75,41.78,27399.0,40.0099,40.0865,40.0099,40.0386,27399.0
2020-05-26 13:30:00,41.77,41.87,41.75,41.85,59996.0,40.029,40.1249,40.0099,40.1057,59996.0
2020-05-26 13:40:00,41.85,41.85,41.76,41.76,73705.0,40.1057,40.1057,40.0194,40.0194,73705.0
2020-05-26 13:50:00,41.76,41.76,41.7,41.7,105265.0,40.0194,40.0194,39.9619,39.9619,105265.0
2020-05-26 14:00:00,41.7,41.73,41.66,41.68,34614.0,39.9619,39.9907,39.9236,39.9428,34614.0
2020-05-26 14:10:00,41.68,41.71,41.62,41.66,51310.0,39.9428,39.9715,39.8853,39.9236,51310.0
2020-05-26 14:20:00,41.67,41.74,41.67,41.72,39850.0,39.9332,40.0003,39.9332,39.9811,39850.0
2020-05-26 14:30:00,41.72,41.76,41.66,41.72,39802.0,39.9811,40.0194,39.9236,39.9811,39802.0
2020-05-26 14:40:00,41.72,41.74,41.64,41.66,46970.0,39.9811,40.0003,39.9044,39.9236,46970.0
2020-05-26 14:50:00,41.67,41.72,41.65,41.72,46385.0,39.9332,39.9811,39.914,39.9811,46385.0
2020-05-26 15:00:00,41.71,41.76,41.67,41.7,71690.0,39.9715,40.0194,39.9332,39.9619,71690.0
2020-05-26 15:10:00,41.69,41.79,41.69,41.74,79418.0,39.9524,40.0482,39.9524,40.0003,79418.0
2020-05-26 15:20:00,41.75,41.83,41.72,41.8,82668.0,40.0099,40.0865,39.9811,40.0578,82668.0
2020-05-26 15:30:00,41.8,41.82,41.65,41.72,133992.0,40.0578,40.0769,39.914,39.9811,133992.0
2020-05-26 15:40:00,41.72,41.73,41.51,41.51,102926.0,39.9811,39.9907,39.7799,39.7799,102926.0
2020-05-26 15:50:00,41.53,41.63,41.5,41.57,238032.0,39.799,39.8949,39.7703,39.8374,238032.0
2020-05-27 09:30:00,42.52,42.9,42.42,42.71,147217.0,40.7478,41.1119,40.6519,40.9299,147217.0
2020-05-27 09:40:00,42.71,42.89,42.62,42.69,80036.0,40.9299,41.1023,40.8436,40.9107,80036.0
2020-05-27 09:50:00,42.69,42.73,42.33,42.46,56267.0,40.9107,40.949,40.5657,40.6903,56267.0
2020-05-27 10:00:00,42.43,42.48,42.23,42.4,23489.0,40.6615,40.7094,40.4699,40.6328,23489.0
2020-05-27 10:10:00,42.48,42.6,42.43,42.6,75433.0,40.7094,40.8244,40.6615,40.8244,75433.0
2020-05-27 10:20:00,42.61,42.61,42.39,42.53,63809.0,40.834,40.834,40.6232,40.7574,63809.0
2020-05-27 10:30:00,42.53,42.53,42.32,42.39,73094.0,40.7574,40.7574,40.5561,40.6232,73094.0
2020-05-27 10:40:00,42.39,42.39,41.9,41.9,94952.0,40.6232,40.6232,40.1536,40.1536,94952.0
2020-05-27 10:50:00,41.91,42.18,41.88,42.18,96697.0,40.1632,40.4219,40.1344,40.4219,96697.0
2020-05-27 11:00:00,42.19,42.53,42.16,42.46,50685.0,40.4315,40.7574,40.4028,40.6903,50685.0
2020-05-27 11:10:00,42.44,42.49,42.3,42.48,40766.0,40.6711,40.719,40.5369,40.7094,40766.0
2020-05-27 11:20:00,42.47,42.47,42.3,42.45,43391.0,40.6999,40.6999,40.5369,40.6807,43391.0
2020-05-27 11:30:00,42.47,42.67,42.37,42.46,51753.0,40.6999,40.8915,40.604,40.6903,51753.0
2020-05-27 11:40:00,42.47,42.61,42.41,42.61,50970.0,40.6999,40.834,40.6424,40.834,50970.0
2020-05-27 11:50:00,42.59,42.62,42.48,42.6,63005.0,40.8149,40.8436,40.7094,40.8244,63005.0
2020-05-27 12:00:00,42.6,42.72,42.52,42.7,65654.0,40.8244,40.9394,40.7478,40.9203,65654.0
2020-05-27 12:10:00,42.71,42.73,42.62,42.69,49933.0,40.9299,40.949,40.8436,40.9107,49933.0
2020-05-27 12:20:00,42.69,42.74,42.59,42.63,66311.0,40.9107,40.9586,40.8149,40.8532,66311.0
2020-05-27 12:30:00,42.64,42.65,42.57,42.63,33977.0,40.8628,40.8724,40.7957,40.8532,33977.0
2020-05-27 12:40:00,42.62,42.68,42.59,42.64,26651.0,40.8436,40.9011,40.8149,40.8628,26651.0
2020-05-27 12:50:00,42.64,42.73,42.61,42.67,41924.0,40.8628,40.949,40.834,40.8915,41924.0
2020-05-27 13:00:00,42.65,42.74,42.54,42.69,74233.0,40.8724,40.9586,40.7669,40.9107,74233.0
2020-05-27 13:10:00,42.69,42.72,42.65,42.7,39046.0,40.9107,40.9394,40.8724,40.9203,39046.0
2020-05-27 13:20:00,42.7,42.71,42.61,42.63,51407.0,40.9203,40.9299,40.834,40.8532,51407.0
2020-05-27 13:30:00,42.65,42.71,42.56,42.71,42653.0,40.8724,40.9299,40.7861,40.9299,42653.0
2020-05-27 13:40:00,42.72,42.72,42.66,42.68,26763.0,40.9394,40.9394,40.8819,40.9011,26763.0
2020-05-27 13:50:00,42.67,42.73,42.65,42.69,30373.0,40.8915,40.949,40.8724,40.9107,30373.0
2020-05-27 14:00:00,42.69,42.8,42.69,42.75,41346.0,40.9107,41.0161,40.9107,40.9682,41346.0
2020-05-27 14:10:00,42.77,42.82,42.74,42.77,187498.0,40.9874,41.0353,40.9586,40.9874,187498.0
2020-05-27 14:20:00,42.77,42.77,42.68,42.72,29702.0,40.9874,40.9874,40.9011,40.9394,29702.0
2020-05-27 14:30:00,42.72,42.77,42.68,42.77,32900.0,40.9394,40.9874,40.9011,40.9874,32900.0
2020-05-27 14:40:00,42.76,42.79,42.65,42.69,29226.0,40.9778,41.0065,40.8724,40.9107,29226.0
2020-05-27 14:50:00,42.69,42.78,42.67,42.78,43358.0,40.9107,40.9969,40.8915,40.9969,43358.0
2020-05-27 15:00:00,42.78,42.83,42.76,42.81,45289.0,40.9969,41.0449,40.9778,41.0257,45289.0
2020-05-27 15:10:00,42.81,42.93,42.81,42.92,67709.0,41.0257,41.1407,41.0257,41.1311,67709.0
2020-05-27 15:20:00,42.93,42.95,42.88,42.94,64882.0,41.1407,41.1598,41.0928,41.1503,64882.0
2020-05-27 15:30:00,42.93,43.03,42.89,43.01,112796.0,41.1407,41.2365,41.1023,41.2173,112796.0
2020-05-27 15:40:00,43.01,43.23,42.98,43.2,93159.0,41.2173,41.4282,41.1886,41.3994,93159.0
2020-05-27 15:50:00,43.21,43.3,43.21,43.29,220355.0,41.409,41.4953,41.409,41.4857,220355.0
2020-05-28 09:30:00,43.85,43.89,42.96,42.96,269239.0,42.0223,42.0607,41.1694,41.1694,269239.0
2020-05-28 09:40:00,42.97,43.12,42.83,42.9,126371.0,41.179,41.3228,41.0449,41.1119,126371.0
2020-05-28 09:50:00,42.9,43.32,42.89,43.3,65951.0,41.1119,41.5144,41.1023,41.4953,65951.0
2020-05-28 10:00:00,43.3,43.3,43.15,43.16,266849.0,41.4953,41.4953,41.3515,41.3611,266849.0
2020-05-28 10:10:00,43.17,43.22,42.93,42.97,148370.0,41.3707,41.4186,41.1407,41.179,148370.0
2020-05-28 10:20:00,42.96,43.04,42.88,42.9,44932.0,41.1694,41.2461,41.0928,41.1119,44932.0
2020-05-28 10:30:00,42.92,42.96,42.81,42.88,97382.0,41.1311,41.1694,41.0257,41.0928,97382.0
2020-05-28 10:40:00,42.9,43.2,42.9,43.17,152753.0,41.1119,41.3994,41.1119,41.3707,152753.0
2020-05-28 10:50:00,43.16,43.16,43.07,43.13,48342.0,41.3611,41.3611,41.2748,41.3323,48342.0
2020-05-28 11:00:00,43.14,43.19,43.05,43.11,105578.0,41.3419,41.3898,41.2557,41.3132,105578.0
2020-05-28 11:10:00,43.1,43.41,43.09,43.37,142483.0,41.3036,41.6007,41.294,41.5623,142483.0
2020-05-28 11:20:00,43.36,43.37,43.12,43.26,258302.0,41.5528,41.5623,41.3228,41.4569,258302.0
2020-05-28 11:30:00,43.26,43.3,43.08,43.16,60712.0,41.4569,41.4953,41.2844,41.3611,60712.0
2020-05-28 11:40:00,43.15,43.24,43.11,43.24,54988.0,41.3515,41.4378,41.3132,41.4378,54988.0
2020-05-28 11:50:00,43.24,43.36,43.2,43.33,73931.0,41.4378,41.5528,41.3994,41.524,73931.0
2020-05-28 12:00:00,43.33,43.39,43.27,43.29,65517.0,41.524,41.5815,41.4665,41.4857,65517.0
2020-05-28 12:10:00,43.3,43.34,43.23,43.23,60582.0,41.4953,41.5336,41.4282,41.4282,60582.0
2020-05-28 12:20:00,43.22,43.23,43.11,43.18,49854.0,41.4186,41.4282,41.3132,41.3803,49854.0
2020-05-28 12:30:00,43.17,43.2,43.04,43.2,26092.0,41.3707,41.3994,41.2461,41.3994,26092.0
2020-05-28 12:40:00,43.2,43.22,43.08,43.12,62162.0,41.3994,41.4186,41.2844,41.3228,62162.0
2020-05-28 12:50:00,43.11,43.13,42.99,43.02,44157.0,41.3132,41.3323,41.1982,41.2269,44157.0
2020-05-28 13:00:00,43.02,43.03,42.96,42.99,94103.0,41.2269,41.2365,41.1694,41.1982,94103.0
2020-05-28 13:10:00,42.99,43.01,42.84,42.84,67810.0,41.1982,41.2173,41.0544,41.0544,67810.0
2020-05-28 13:20:00,42.84,42.95,42.83,42.93,57384.0,41.0544,41.1598,41.0449,41.1407,57384.0
2020-05-28 13:30:00,42.92,42.94,42.87,42.89,37899.0,41.1311,41.1503,41.0832,41.1023,37899.0
2020-05-28 13:40:00,42.89,42.97,42.89,42.96,34830.0,41.1023,41.179,41.1023,41.1694,34830.0
2020-05-28 13:50:00,42.95,42.98,42.89,42.91,49874.0,41.1598,41.1886,41.1023,41.1215,49874.0
2020-05-28 14:00:00,42.92,42.95,42.87,42.87,38790.0,41.1311,41.1598,41.0832,41.0832,38790.0
2020-05-28 14:10:00,42.86,42.88,42.8,42.87,47492.0,41.0736,41.0928,41.0161,41.0832,47492.0
2020-05-28 14:20:00,42.87,42.92,42.68,42.7,68727.0,41.0832,41.1311,40.9011,40.9203,68727.0
2020-05-28 14:30:00,42.7,42.73,42.51,42.52,74595.0,40.9203,40.949,40.7382,40.7478,74595.0
2020-05-28 14:40:00,42.52,42.52,42.36,42.48,94551.0,40.7478,40.7478,40.5944,40.7094,94551.0
2020-05-28 14:50:00,42.47,42.58,42.4,42.55,37726.0,40.6999,40.8053,40.6328,40.7765,37726.0
2020-05-28 15:00:00,42.55,42.59,42.43,42.44,49683.0,40.7765,40.8149,40.6615,40.6711,49683.0
2020-05-28 15:10:00,42.43,42.54,42.27,42.28,178076.0,40.6615,40.7669,40.5082,40.5178,178076.0
2020-05-28 15:20:00,42.29,42.34,42.19,42.19,128513.0,40.5274,40.5753,40.4315,40.4315,128513.0
2020-05-28 15:30:00,42.2,42.26,42.09,42.17,188905.0,40.4411,40.4986,40.3357,40.4124,188905.0
2020-05-28 15:40:00,42.16,42.17,41.78,41.79,179454.0,40.4028,40.4124,40.0386,40.0482,179454.0
2020-05-28 15:50:00,41.78,41.97,41.66,41.88,274945.0,40.0386,40.2207,39.9236,40.1344,274945.0
2020-05-29 09:30:00,41.8,42.09,41.42,41.98,127522.0,40.0578,40.3357,39.6936,40.2303,127522.0
2020-05-29 09:40:00,41.99,42.18,41.78,42.04,157536.0,40.2399,40.4219,40.0386,40.2878,157536.0
2020-05-29 09:50:00,42.03,42.06,41.86,42.01,36295.0,40.2782,40.3069,40.1153,40.259,36295.0
2020-05-29 10:00:00,41.99,42.1,41.81,41.86,21586.0,40.2399,40.3453,40.0674,40.1153,21586.0
2020-05-29 10:10:00,41.88,42.45,41.88,42.41,21053.0,40.1344,40.6807,40.1344,40.6424,21053.0
2020-05-29 10:20:00,42.4,42.55,42.08,42.18,38371.0,40.6328,40.7765,40.3261,40.4219,38371.0
2020-05-29 10:30:00,42.18,42.26,42.07,42.12,45032.0,40.4219,40.4986,40.3165,40.3644,45032.0
2020-05-29 10:40:00,42.12,42.17,41.99,42.03,34400.0,40.3644,40.4124,40.2399,40.2782,34400.0
2020-05-29 10:50:00,42.04,42.15,41.95,41.97,35516.0,40.2878,40.3932,40.2015,40.2207,35516.0
2020-05-29 11:00:00,42.03,42.11,41.93,42.0,35829.0,40.2782,40.3549,40.1824,40.2494,35829.0
2020-05-29 11:10:00,42.0,42.16,41.95,41.98,57713.0,40.2494,40.4028,40.2015,40.2303,57713.0
2020-05-29 11:20:00,41.99,42.05,41.96,41.98,41311.0,40.2399,40.2974,40.2111,40.2303,41311.0
2020-05-29 11:30:00,41.98,42.07,41.93,41.98,34257.0,40.2303,40.3165,40.1824,40.2303,34257.0
2020-05-29 11:40:00,41.99,42.17,41.97,42.17,39271.0,40.2399,40.4124,40.2207,40.4124,39271.0
2020-05-29 11:50:00,42.17,42.18,42.05,42.05,28124.0,40.4124,40.4219,40.2974,40.2974,28124.0
2020-05-29 12:00:00,42.06,42.14,42.02,42.04,23112.0,40.3069,40.3836,40.2686,40.2878,23112.0
2020-05-29 12:10:00,42.05,42.09,41.93,41.95,25011.0,40.2974,40.3357,40.1824,40.2015,25011.0
2020-05-29 12:20:00,41.95,42.02,41.92,42.0,38089.0,40.2015,40.2686,40.1728,40.2494,38089.0
2020-05-29 12:30:00,41.99,42.06,41.94,42.05,30875.0,40.2399,40.3069,40.1919,40.2974,30875.0
2020-05-29 12:40:00,42.05,42.05,41.9,41.9,30737.0,40.2974,40.2974,40.1536,40.1536,30737.0
2020-05-29 12:50:00,41.9,42.11,41.76,42.08,222309.0,40.1536,40.3549,40.0194,40.3261,222309.0
2020-05-29 13:00:00,42.08,42.1,41.97,41.98,28120.0,40.3261,40.3453,40.2207,40.2303,28120.0
2020-05-29 13:10:00,41.98,42.05,41.97,42.01,31286.0,40.2303,40.2974,40.2207,40.259,31286.0
2020-05-29 13:20:00,42.02,42.09,41.99,42.03,29766.0,40.2686,40.3357,40.2399,40.2782,29766.0
2020-05-29 13:30:00,42.02,42.04,41.92,41.92,23122.0,40.2686,40.2878,40.1728,40.1728,23122.0
2020-05-29 13:40:00,41.91,41.94,41.83,41.85,26079.0,40.1632,40.1919,40.0865,40.1057,26079.0
2020-05-29 13:50:00,41.85,41.89,41.78,41.83,187453.0,40.1057,40.144,40.0386,40.0865,187453.0
2020-05-29 14:00:00,41.81,42.08,41.79,42.07,52943.0,40.0674,40.3261,40.0482,40.3165,52943.0
2020-05-29 14:10:00,42.07,42.14,41.98,42.07,24513.0,40.3165,40.3836,40.2303,40.3165,24513.0
2020-05-29 14:20:00,42.09,42.17,42.04,42.17,61413.0,40.3357,40.4124,40.2878,40.4124,61413.0
2020-05-29 14:30:00,42.18,42.18,42.04,42.07,31637.0,40.4219,40.4219,40.2878,40.3165,31637.0
2020-05-29 14:40:00,42.06,42.11,41.9,41.9,56915.0,40.3069,40.3549,40.1536,40.1536,56915.0
2020-05-29 14:50:00,41.91,42.25,41.64,42.25,171220.0,40.1632,40.489,39.9044,40.489,171220.0
2020-05-29 15:00:00,42.28,42.48,42.28,42.33,82464.0,40.5178,40.7094,40.5178,40.5657,82464.0
2020-05-29 15:10:00,42.33,42.39,42.14,42.14,68613.0,40.5657,40.6232,40.3836,40.3836,68613.0
2020-05-29 15:20:00,42.14,42.27,42.07,42.09,110967.0,40.3836,40.5082,40.3165,40.3357,110967.0
2020-05-29 15:30:00,42.08,42.16,42.03,42.09,72804.0,40.3261,40.4028,40.2782,40.3357,72804.0
2020-05-29 15:40:00,42.08,42.11,41.95,42.0,124548.0,40.3261,40.3549,40.2015,40.2494,124548.0
2020-05-29 15:50:00,42.01,42.19,41.98,42.09,358847.0,40.259,40.4315,40.2303,40.3357,358847.0
2020-06-01 09:30:00,42.16,42.2,41.82,42.14,46258.0,40.4028,40.4411,40.0769,40.3836,46258.0
2020-06-01 09:40:00,42.21,42.38,42.2,42.34,50113.0,40.4507,40.6136,40.4411,40.5753,50113.0
2020-06-01 09:50:00,42.35,42.43,42.26,42.4,37881.0,40.5849,40.6615,40.4986,40.6328,37881.0
2020-06-01 10:00:00,42.4,42.51,42.29,42.49,30234.0,40.6328,40.7382,40.5274,40.719,30234.0
2020-06-01 10:10:00,42.48,42.62,42.45,42.59,33528.0,40.7094,40.8436,40.6807,40.8149,33528.0
2020-06-01 10:20:00,42.59,42.65,42.53,42.56,37846.0,40.8149,40.8724,40.7574,40.7861,37846.0
2020-06-01 10:30:00,42.55,42.69,42.51,42.67,21441.0,40.7765,40.9107,40.7382,40.8915,21441.0
2020-06-01 10:40:00,42.67,42.76,42.64,42.66,53233.0,40.8915,40.9778,40.8628,40.8819,53233.0
2020-06-01 10:50:00,42.65,42.66,42.44,42.49,40621.0,40.8724,40.8819,40.6711,40.719,40621.0
2020-06-01 11:00:00,42.5,42.51,42.25,42.28,46886.0,40.7286,40.7382,40.489,40.5178,46886.0
2020-06-01 11:10:00,42.3,42.52,42.26,42.5,35957.0,40.5369,40.7478,40.4986,40.7286,35957.0
2020-06-01 11:20:00,42.52,42.57,42.43,42.49,31868.0,40.7478,40.7957,40.6615,40.719,31868.0
2020-06-01 11:30:00,42.48,42.51,42.45,42.5,32345.0,40.7094,40.7382,40.6807,40.7286,32345.0
2020-06-01 11:40:00,42.51,42.58,42.47,42.57,41371.0,40.7382,40.8053,40.6999,40.7957,41371.0
2020-06-01 11:50:00,42.57,42.57,42.5,42.52,38512.0,40.7957,40.7957,40.7286,40.7478,38512.0
2020-06-01 12:00:00,42.51,42.54,42.45,42.52,22693.0,40.7382,40.7669,40.6807,40.7478,22693.0
2020-06-01 12:10:00,42.52,42.55,42.47,42.55,45453.0,40.7478,40.7765,40.6999,40.7765,45453.0
2020-06-01 12:20:00,42.55,42.56,42.49,42.51,24678.0,40.7765,40.7861,40.719,40.7382,24678.0
2020-06-01 12:30:00,42.5,42.58,42.49,42.5,30819.0,40.7286,40.8053,40.719,40.7286,30819.0
2020-06-01 12:40:00,42.5,42.5,42.4,42.42,20027.0,40.7286,40.7286,40.6328,40.6519,20027.0
2020-06-01 12:50:00,42.4,42.41,42.35,42.4,10115.0,40.6328,40.6424,40.5849,40.6328,10115.0
2020-06-01 13:00:00,42.42,42.49,42.41,42.45,22587.0,40.6519,40.719,40.6424,40.6807,22587.0
2020-06-01 13:10:00,42.45,42.5,42.4,42.49,26573.0,40.6807,40.7286,40.6328,40.719,26573.0
2020-06-01 13:20:00,42.49,42.52,42.47,42.49,22705.0,40.719,40.7478,40.6999,40.719,22705.0
2020-06-01 13:30:00,42.48,42.51,42.43,42.5,16898.0,40.7094,40.7382,40.6615,40.7286,16898.0
2020-06-01 13:40:00,42.49,42.51,42.48,42.49,16554.0,40.719,40.7382,40.7094,40.719,16554.0
2020-06-01 13:50:00,42.49,42.52,42.4,42.42,19980.0,40.719,40.7478,40.6328,40.6519,19980.0
2020-06-01 14:00:00,42.42,42.43,42.35,42.35,25561.0,40.6519,40.6615,40.5849,40.5849,25561.0
2020-06-01 14:10:00,42.35,42.36,42.29,42.3,20271.0,40.5849,40.5944,40.5274,40.5369,20271.0
2020-06-01 14:20:00,42.31,42.32,42.2,42.21,26502.0,40.5465,40.5561,40.4411,40.4507,26502.0
2020-06-01 14:30:00,42.21,42.27,42.18,42.26,23280.0,40.4507,40.5082,40.4219,40.4986,23280.0
2020-06-01 14:40:00,42.26,42.32,42.23,42.3,121146.0,40.4986,40.5561,40.4699,40.5369,121146.0
2020-06-01 14:50:00,42.3,42.33,42.26,42.26,99138.0,40.5369,40.5657,40.4986,40.4986,99138.0
2020-06-01 15:00:00,42.27,42.31,42.22,42.26,91415.0,40.5082,40.5465,40.4603,40.4986,91415.0
2020-06-01 15:10:00,42.26,42.28,42.2,42.26,34001.0,40.4986,40.5178,40.4411,40.4986,34001.0
2020-06-01 15:20:00,42.27,42.3,42.21,42.27,33443.0,40.5082,40.5369,40.4507,40.5082,33443.0
2020-06-01 15:30:00,42.28,42.35,42.24,42.26,63554.0,40.5178,40.5849,40.4794,40.4986,63554.0
2020-06-01 15:40:00,42.24,42.28,42.23,42.24,35540.0,40.4794,40.5178,40.4699,40.4794,35540.0
2020-06-01 15:50:00,42.25,42.31,42.21,42.23,103690.0,40.489,40.5465,40.4507,40.4699,103690.0
2020-06-02 09:30:00,42.56,42.71,42.39,42.47,42411.0,40.7861,40.9299,40.6232,40.6999,42411.0
2020-06-02 09:40:00,42.48,42.64,42.42,42.48,94238.0,40.7094,40.8628,40.6519,40.7094,94238.0
2020-06-02 09:50:00,42.48,42.54,42.45,42.53,30431.0,40.7094,40.7669,40.6807,40.7574,30431.0
2020-06-02 10:00:00,42.54,42.77,42.54,42.7,30561.0,40.7669,40.9874,40.7669,40.9203,30561.0
2020-06-02 10:10:00,42.7,42.76,42.63,42.76,12056.0,40.9203,40.9778,40.8532,40.9778,12056.0
2020-06-02 10:20:00,42.78,42.91,42.77,42.91,16918.0,40.9969,41.1215,40.9874,41.1215,16918.0
2020-06-02 10:30:00,42.92,42.93,42.76,42.77,28760.0,41.1311,41.1407,40.9778,40.9874,28760.0
2020-06-02 10:40:00,42.77,42.78,42.51,42.52,46705.0,40.9874,40.9969,40.7382,40.7478,46705.0
2020-06-02 10:50:00,42.51,42.72,42.48,42.69,38172.0,40.7382,40.9394,40.7094,40.9107,38172.0
2020-06-02 11:00:00,42.7,42.71,42.5,42.53,47237.0,40.9203,40.9299,40.7286,40.7574,47237.0
2020-06-02 11:10:00,42.53,42.67,42.52,42.67,41201.0,40.7574,40.8915,40.7478,40.8915,41201.0
2020-06-02 11:20:00,42.67,42.71,42.62,42.64,52406.0,40.8915,40.9299,40.8436,40.8628,52406.0
2020-06-02 11:30:00,42.65,42.72,42.62,42.72,42513.0,40.8724,40.9394,40.8436,40.9394,42513.0
2020-06-02 11:40:00,42.72,42.84,42.72,42.84,52946.0,40.9394,41.0544,40.9394,41.0544,52946.0
2020-06-02 11:50:00,42.83,42.85,42.78,42.82,39271.0,41.0449,41.064,40.9969,41.0353,39271.0
2020-06-02 12:00:00,42.82,42.83,42.75,42.82,28324.0,41.0353,41.0449,40.9682,41.0353,28324.0
2020-06-02 12:10:00,42.81,42.88,42.81,42.83,22459.0,41.0257,41.0928,41.0257,41.0449,22459.0
2020-06-02 12:20:00,42.84,42.89,42.81,42.88,27214.0,41.0544,41.1023,41.0257,41.0928,27214.0
2020-06-02 12:30:00,42.88,42.88,42.81,42.81,25119.0,41.0928,41.0928,41.0257,41.0257,25119.0
2020-06-02 12:40:00,42.81,42.85,42.8,42.81,20170.0,41.0257,41.064,41.0161,41.0257,20170.0
2020-06-02 12:50:00,42.82,42.85,42.76,42.78,25029.0,41.0353,41.064,40.9778,40.9969,25029.0
2020-06-02 13:00:00,42.79,42.83,42.75,42.81,23364.0,41.0065,41.0449,40.9682,41.0257,23364.0
2020-06-02 13:10:00,42.81,42.85,42.79,42.84,25269.0,41.0257,41.064,41.0065,41.0544,25269.0
2020-06-02 13:20:00,42.83,42.83,42.73,42.75,36594.0,41.0449,41.0449,40.949,40.9682,36594.0
2020-06-02 13:30:00,42.75,42.8,42.73,42.79,27632.0,40.9682,41.0161,40.949,41.0065,27632.0
2020-06-02 13:40:00,42.8,42.8,42.74,42.75,21637.0,41.0161,41.0161,40.9586,40.9682,21637.0
2020-06-02 13:50:00,42.75,42.77,42.71,42.76,24976.0,40.9682,40.9874,40.9299,40.9778,24976.0
2020-06-02 14:00:00,42.77,42.8,42.7,42.74,36658.0,40.9874,41.0161,40.9203,40.9586,36658.0
2020-06-02 14:10:00,42.75,42.84,42.75,42.83,23509.0,40.9682,41.0544,40.9682,41.0449,23509.0
2020-06-02 14:20:00,42.83,42.83,42.72,42.74,33241.0,41.0449,41.0449,40.9394,40.9586,33241.0
2020-06-02 14:30:00,42.74,42.75,42.65,42.69,42686.0,40.9586,40.9682,40.8724,40.9107,42686.0
2020-06-02 14:40:00,42.69,42.78,42.69,42.78,25147.0,40.9107,40.9969,40.9107,40.9969,25147.0
2020-06-02 14:50:00,42.79,42.83,42.78,42.79,52913.0,41.0065,41.0449,40.9969,41.0065,52913.0
2020-06-02 15:00:00,42.79,42.83,42.75,42.77,53390.0,41.0065,41.0449,40.9682,40.9874,53390.0
2020-06-02 15:10:00,42.77,42.79,42.73,42.76,29619.0,40.9874,41.0065,40.949,40.9778,29619.0
2020-06-02 15:20:00,42.76,42.77,42.61,42.68,104981.0,40.9778,40.9874,40.834,40.9011,104981.0
2020-06-02 15:30:00,42.69,42.75,42.64,42.72,56346.0,40.9107,40.9682,40.8628,40.9394,56346.0
2020-06-02 15:40:00,42.73,42.73,42.63,42.72,51191.0,40.949,40.949,40.8532,40.9394,51191.0
2020-06-02 15:50:00,42.73,42.88,42.73,42.87,164961.0,40.949,41.0928,40.949,41.0832,164961.0
2020-06-03 09:30:00,43.54,43.76,43.41,43.53,101473.0,41.7253,41.9361,41.6007,41.7157,101473.0
2020-06-03 09:40:00,43.55,43.7,43.54,43.59,53554.0,41.7348,41.8786,41.7253,41.7732,53554.0
2020-06-03 09:50:00,43.59,43.69,43.57,43.59,40494.0,41.7732,41.869,41.754,41.7732,40494.0
2020-06-03 10:00:00,43.61,43.78,43.61,43.7,21045.0,41.7923,41.9553,41.7923,41.8786,21045.0
2020-06-03 10:10:00,43.69,43.84,43.65,43.8,40995.0,41.869,42.0128,41.8307,41.9744,40995.0
2020-06-03 10:20:00,43.81,43.9,43.76,43.9,20578.0,41.984,42.0703,41.9361,42.0703,20578.0
2020-06-03 10:30:00,43.91,44.03,43.87,44.01,48431.0,42.0798,42.1948,42.0415,42.1757,48431.0
2020-06-03 10:40:00,44.01,44.05,44.0,44.0,50292.0,42.1757,42.214,42.1661,42.1661,50292.0
2020-06-03 10:50:00,44.01,44.12,44.0,44.08,51655.0,42.1757,42.2811,42.1661,42.2428,51655.0
2020-06-03 11:00:00,44.08,44.22,44.08,44.2,76134.0,42.2428,42.3769,42.2428,42.3577,76134.0
2020-06-03 11:10:00,44.19,44.23,44.15,44.17,43525.0,42.3482,42.3865,42.3098,42.329,43525.0
2020-06-03 11:20:00,44.17,44.26,44.15,44.17,70471.0,42.329,42.4152,42.3098,42.329,70471.0
2020-06-03 11:30:00,44.17,44.24,44.15,44.23,60511.0,42.329,42.3961,42.3098,42.3865,60511.0
2020-06-03 11:40:00,44.23,44.25,44.07,44.11,65725.0,42.3865,42.4057,42.2332,42.2715,65725.0
2020-06-03 11:50:00,44.13,44.14,44.04,44.1,54483.0,42.2907,42.3002,42.2044,42.2619,54483.0
2020-06-03 12:00:00,44.1,44.16,44.06,44.11,46595.0,42.2619,42.3194,42.2236,42.2715,46595.0
2020-06-03 12:10:00,44.12,44.15,44.07,44.1,136182.0,42.2811,42.3098,42.2332,42.2619,136182.0
2020-06-03 12:20:00,44.11,44.2,44.04,44.19,43631.0,42.2715,42.3577,42.2044,42.3482,43631.0
2020-06-03 12:30:00,44.19,44.24,44.19,44.24,38871.0,42.3482,42.3961,42.3482,42.3961,38871.0
2020-06-03 12:40:00,44.24,44.28,44.16,44.17,50682.0,42.3961,42.4344,42.3194,42.329,50682.0
2020-06-03 12:50:00,44.17,44.22,44.16,44.18,36776.0,42.329,42.3769,42.3194,42.3386,36776.0
2020-06-03 13:00:00,44.18,44.24,44.16,44.24,137481.0,42.3386,42.3961,42.3194,42.3961,137481.0
2020-06-03 13:10:00,44.24,44.24,44.18,44.21,79788.0,42.3961,42.3961,42.3386,42.3673,79788.0
2020-06-03 13:20:00,44.21,44.23,44.19,44.2,58119.0,42.3673,42.3865,42.3482,42.3577,58119.0
2020-06-03 13:30:00,44.19,44.26,44.16,44.19,58023.0,42.3482,42.4152,42.3194,42.3482,58023.0
2020-06-03 13:40:00,44.19,44.3,44.19,44.25,34287.0,42.3482,42.4536,42.3482,42.4057,34287.0
2020-06-03 13:50:00,44.25,44.28,44.23,44.25,30712.0,42.4057,42.4344,42.3865,42.4057,30712.0
2020-06-03 14:00:00,44.25,44.32,44.24,44.25,58418.0,42.4057,42.4727,42.3961,42.4057,58418.0
2020-06-03 14:10:00,44.25,44.29,44.23,44.29,26065.0,42.4057,42.444,42.3865,42.444,26065.0
2020-06-03 14:20:00,44.29,44.3,44.26,44.27,38454.0,42.444,42.4536,42.4152,42.4248,38454.0
2020-06-03 14:30:00,44.27,44.27,44.2,44.25,34447.0,42.4248,42.4248,42.3577,42.4057,34447.0
2020-06-03 14:40:00,44.25,44.27,44.23,44.23,32065.0,42.4057,42.4248,42.3865,42.3865,32065.0
2020-06-03 14:50:00,44.23,44.26,44.21,44.24,44089.0,42.3865,42.4152,42.3673,42.3961,44089.0
2020-06-03 15:00:00,44.24,44.29,44.21,44.28,27830.0,42.3961,42.444,42.3673,42.4344,27830.0
2020-06-03 15:10:00,44.28,44.3,44.23,44.26,56643.0,42.4344,42.4536,42.3865,42.4152,56643.0
2020-06-03 15:20:00,44.27,44.34,44.24,44.31,54256.0,42.4248,42.4919,42.3961,42.4632,54256.0
2020-06-03 15:30:00,44.3,44.38,44.28,44.37,76804.0,42.4536,42.5302,42.4344,42.5207,76804.0
2020-06-03 15:40:00,44.36,44.38,44.28,44.35,58209.0,42.5111,42.5302,42.4344,42.5015,58209.0
2020-06-03 15:50:00,44.36,44.4,44.23,44.28,159818.0,42.5111,42.5494,42.3865,42.4344,159818.0
2020-06-04 09:30:00,43.96,44.09,43.78,43.81,66348.0,42.1278,42.2523,41.9553,41.984,66348.0
2020-06-04 09:40:00,43.76,43.94,43.7,43.84,77912.0,41.9361,42.1086,41.8786,42.0128,77912.0
2020-06-04 09:50:00,43.82,44.07,43.82,44.07,50157.0,41.9936,42.2332,41.9936,42.2332,50157.0
2020-06-04 10:00:00,44.06,44.22,44.06,44.16,25444.0,42.2236,42.3769,42.2236,42.3194,25444.0
2020-06-04 10:10:00,44.16,44.32,44.1,44.32,22931.0,42.3194,42.4727,42.2619,42.4727,22931.0
2020-06-04 10:20:00,44.31,44.39,44.22,44.37,44332.0,42.4632,42.5398,42.3769,42.5207,44332.0
2020-06-04 10:30:00,44.38,44.48,44.38,44.41,43024.0,42.5302,42.6261,42.5302,42.559,43024.0
2020-06-04 10:40:00,44.42,44.53,44.37,44.52,48711.0,42.5686,42.674,42.5207,42.6644,48711.0
2020-06-04 10:50:00,44.52,44.61,44.47,44.58,50773.0,42.6644,42.7507,42.6165,42.7219,50773.0
2020-06-04 11:00:00,44.58,44.59,44.39,44.39,44992.0,42.7219,42.7315,42.5398,42.5398,44992.0
2020-06-04 11:10:00,44.39,44.39,44.26,44.28,35195.0,42.5398,42.5398,42.4152,42.4344,35195.0
2020-06-04 11:20:00,44.27,44.39,44.22,44.24,42876.0,42.4248,42.5398,42.3769,42.3961,42876.0
2020-06-04 11:30:00,44.23,44.32,44.21,44.29,48683.0,42.3865,42.4727,42.3673,42.444,48683.0
2020-06-04 11:40:00,44.29,44.31,44.1,44.1,59951.0,42.444,42.4632,42.2619,42.2619,59951.0
2020-06-04 11:50:00,44.1,44.19,44.06,44.16,37039.0,42.2619,42.3482,42.2236,42.3194,37039.0
2020-06-04 12:00:00,44.16,44.18,44.1,44.17,37218.0,42.3194,42.3386,42.2619,42.329,37218.0
2020-06-04 12:10:00,44.17,44.18,44.1,44.15,49082.0,42.329,42.3386,42.2619,42.3098,49082.0
2020-06-04 12:20:00,44.14,44.14,44.04,44.09,47599.0,42.3002,42.3002,42.2044,42.2523,47599.0
2020-06-04 12:30:00,44.08,44.08,43.93,44.01,46135.0,42.2428,42.2428,42.099,42.1757,46135.0
2020-06-04 12:40:00,43.99,44.02,43.93,43.94,38347.0,42.1565,42.1853,42.099,42.1086,38347.0
2020-06-04 12:50:00,43.94,43.99,43.88,43.96,17435.0,42.1086,42.1565,42.0511,42.1278,17435.0
2020-06-04 13:00:00,43.96,43.99,43.88,43.99,33011.0,42.1278,42.1565,42.0511,42.1565,33011.0
2020-06-04 13:10:00,43.98,44.04,43.96,44.01,24049.0,42.1469,42.2044,42.1278,42.1757,24049.0
2020-06-04 13:20:00,44.01,44.13,44.0,44.11,76605.0,42.1757,42.2907,42.1661,42.2715,76605.0
2020-06-04 13:30:00,44.11,44.26,44.11,44.25,181368.0,42.2715,42.4152,42.2715,42.4057,181368.0
2020-06-04 13:40:00,44.25,44.35,44.24,44.3,53604.0,42.4057,42.5015,42.3961,42.4536,53604.0
2020-06-04 13:50:00,44.29,44.35,44.28,44.34,43612.0,42.444,42.5015,42.4344,42.4919,43612.0
2020-06-04 14:00:00,44.34,44.36,44.21,44.23,41181.0,42.4919,42.5111,42.3673,42.3865,41181.0
2020-06-04 14:10:00,44.23,44.31,44.22,44.29,20507.0,42.3865,42.4632,42.3769,42.444,20507.0
2020-06-04 14:20:00,44.29,44.32,44.26,44.27,13875.0,42.444,42.4727,42.4152,42.4248,13875.0
2020-06-04 14:30:00,44.26,44.27,44.08,44.12,35609.0,42.4152,42.4248,42.2428,42.2811,35609.0
2020-06-04 14:40:00,44.12,44.14,44.05,44.14,27486.0,42.2811,42.3002,42.214,42.3002,27486.0
2020-06-04 14:50:00,44.14,44.16,43.97,43.97,79536.0,42.3002,42.3194,42.1373,42.1373,79536.0
2020-06-04 15:00:00,43.96,44.03,43.85,43.93,37551.0,42.1278,42.1948,42.0223,42.099,37551.0
2020-06-04 15:10:00,43.93,43.93,43.7,43.85,54588.0,42.099,42.099,41.8786,42.0223,54588.0
2020-06-04 15:20:00,43.85,43.87,43.75,43.76,44857.0,42.0223,42.0415,41.9265,41.9361,44857.0
2020-06-04 15:30:00,43.76,43.9,43.72,43.73,94264.0,41.9361,42.0703,41.8978,41.9073,94264.0
2020-06-04 15:40:00,43.76,43.84,43.72,43.8,132279.0,41.9361,42.0128,41.8978,41.9744,132279.0
2020-06-04 15:50:00,43.82,43.97,43.76,43.97,89184.0,41.9936,42.1373,41.9361,42.1373,89184.0
2020-06-05 09:30:00,45.41,45.88,45.41,45.61,76458.0,43.5173,43.9677,43.5173,43.709,76458.0
2020-06-05 09:40:00,45.62,45.65,45.41,45.58,106375.0,43.7186,43.7473,43.5173,43.6802,106375.0
2020-06-05 09:50:00,45.63,45.7,45.32,45.37,135064.0,43.7281,43.7952,43.4311,43.479,135064.0
2020-06-05 10:00:00,45.42,45.74,45.42,45.69,68298.0,43.5269,43.8336,43.5269,43.7856,68298.0
2020-06-05 10:10:00,45.71,45.75,45.61,45.67,23828.0,43.8048,43.8431,43.709,43.7665,23828.0
2020-06-05 10:20:00,45.68,45.7,45.43,45.47,68257.0,43.7761,43.7952,43.5365,43.5748,68257.0
2020-06-05 10:30:00,45.46,45.46,45.26,45.31,73322.0,43.5652,43.5652,43.3736,43.4215,73322.0
2020-06-05 10:40:00,45.31,45.48,45.27,45.46,69010.0,43.4215,43.5844,43.3832,43.5652,69010.0
2020-06-05 10:50:00,45.47,45.66,45.47,45.66,74748.0,43.5748,43.7569,43.5748,43.7569,74748.0
2020-06-05 11:00:00,45.65,45.8,45.58,45.74,50146.0,43.7473,43.8911,43.6802,43.8336,50146.0
2020-06-05 11:10:00,45.76,45.83,45.76,45.82,30773.0,43.8527,43.9198,43.8527,43.9102,30773.0
2020-06-05 11:20:00,45.83,46.01,45.82,45.98,76104.0,43.9198,44.0923,43.9102,44.0636,76104.0
2020-06-05 11:30:00,45.98,46.06,45.86,45.87,65188.0,44.0636,44.1402,43.9486,43.9581,65188.0
2020-06-05 11:40:00,45.86,45.89,45.82,45.87,37554.0,43.9486,43.9773,43.9102,43.9581,37554.0
2020-06-05 11:50:00,45.86,45.94,45.83,45.86,29180.0,43.9486,44.0252,43.9198,43.9486,29180.0
2020-06-05 12:00:00,45.87,45.89,45.8,45.82,35513.0,43.9581,43.9773,43.8911,43.9102,35513.0
2020-06-05 12:10:00,45.82,45.83,45.49,45.51,29559.0,43.9102,43.9198,43.594,43.6131,29559.0
2020-06-05 12:20:00,45.51,45.59,45.51,45.52,54295.0,43.6131,43.6898,43.6131,43.6227,54295.0
2020-06-05 12:30:00,45.54,45.78,45.54,45.78,25979.0,43.6419,43.8719,43.6419,43.8719,25979.0
2020-06-05 12:40:00,45.78,45.79,45.72,45.76,37872.0,43.8719,43.8815,43.8144,43.8527,37872.0
2020-06-05 12:50:00,45.76,45.81,45.7,45.81,26892.0,43.8527,43.9006,43.7952,43.9006,26892.0
2020-06-05 13:00:00,45.8,45.88,45.76,45.84,27433.0,43.8911,43.9677,43.8527,43.9294,27433.0
2020-06-05 13:10:00,45.84,45.9,45.83,45.9,24864.0,43.9294,43.9869,43.9198,43.9869,24864.0
2020-06-05 13:20:00,45.91,45.98,45.86,45.97,30480.0,43.9965,44.0636,43.9486,44.054,30480.0
2020-06-05 13:30:00,45.97,46.05,45.97,46.01,37654.0,44.054,44.1306,44.054,44.0923,37654.0
2020-06-05 13:40:00,46.01,46.03,45.96,45.96,38820.0,44.0923,44.1115,44.0444,44.0444,38820.0
2020-06-05 13:50:00,45.96,45.96,45.85,45.94,32387.0,44.0444,44.0444,43.939,44.0252,32387.0
2020-06-05 14:00:00,45.94,46.02,45.94,46.0,34341.0,44.0252,44.1019,44.0252,44.0827,34341.0
2020-06-05 14:10:00,46.01,46.03,45.85,45.88,27054.0,44.0923,44.1115,43.939,43.9677,27054.0
2020-06-05 14:20:00,45.88,45.92,45.82,45.92,33463.0,43.9677,44.0061,43.9102,44.0061,33463.0
2020-06-05 14:30:00,45.94,45.99,45.82,45.97,48646.0,44.0252,44.0731,43.9102,44.054,48646.0
2020-06-05 14:40:00,45.99,46.03,45.9,45.91,25016.0,44.0731,44.1115,43.9869,43.9965,25016.0
2020-06-05 14:50:00,45.92,45.93,45.78,45.82,52167.0,44.0061,44.0156,43.8719,43.9102,52167.0
2020-06-05 15:00:00,45.84,45.87,45.77,45.8,45571.0,43.9294,43.9581,43.8623,43.8911,45571.0
2020-06-05 15:10:00,45.81,45.81,45.65,45.73,39037.0,43.9006,43.9006,43.7473,43.824,39037.0
2020-06-05 15:20:00,45.73,45.77,45.62,45.74,81130.0,43.824,43.8623,43.7186,43.8336,81130.0
2020-06-05 15:30:00,45.73,45.74,45.53,45.56,161662.0,43.824,43.8336,43.6323,43.6611,161662.0
2020-06-05 15:40:00,45.55,45.56,45.37,45.43,74763.0,43.6515,43.6611,43.479,43.5365,74763.0
2020-06-05 15:50:00,45.44,45.65,45.44,45.61,305893.0,43.5461,43.7473,43.5461,43.709,305893.0
2020-06-08 09:30:00,46.26,46.58,46.18,46.45,141453.0,44.3319,44.6386,44.2552,44.514,141453.0
2020-06-08 09:40:00,46.45,46.71,46.36,46.56,106544.0,44.514,44.7631,44.4277,44.6194,106544.0
2020-06-08 09:50:00,46.56,46.57,46.25,46.29,35707.0,44.6194,44.629,44.3223,44.3606,35707.0
2020-06-08 10:00:00,46.3,46.32,46.11,46.17,32356.0,44.3702,44.3894,44.1881,44.2456,32356.0
2020-06-08 10:10:00,46.16,46.24,46.13,46.15,23700.0,44.2361,44.3127,44.2073,44.2265,23700.0
2020-06-08 10:20:00,46.14,46.25,46.08,46.15,41027.0,44.2169,44.3223,44.1594,44.2265,41027.0
2020-06-08 10:30:00,46.15,46.18,46.02,46.04,30538.0,44.2265,44.2552,44.1019,44.1211,30538.0
2020-06-08 10:40:00,46.04,46.14,45.98,46.13,30272.0,44.1211,44.2169,44.0636,44.2073,30272.0
2020-06-08 10:50:00,46.14,46.2,46.09,46.18,29495.0,44.2169,44.2744,44.169,44.2552,29495.0
2020-06-08 11:00:00,46.18,46.28,46.15,46.27,47561.0,44.2552,44.3511,44.2265,44.3415,47561.0
2020-06-08 11:10:00,46.27,46.34,46.24,46.32,27576.0,44.3415,44.4086,44.3127,44.3894,27576.0
2020-06-08 11:20:00,46.32,46.32,46.21,46.23,21155.0,44.3894,44.3894,44.284,44.3031,21155.0
2020-06-08 11:30:00,46.22,46.25,46.04,46.07,22601.0,44.2936,44.3223,44.1211,44.1498,22601.0
2020-06-08 11:40:00,46.07,46.15,46.05,46.15,27770.0,44.1498,44.2265,44.1306,44.2265,27770.0
2020-06-08 11:50:00,46.17,46.23,46.15,46.19,16479.0,44.2456,44.3031,44.2265,44.2648,16479.0
2020-06-08 12:00:00,46.18,46.28,46.18,46.28,24338.0,44.2552,44.3511,44.2552,44.3511,24338.0
2020-06-08 12:10:00,46.27,46.31,46.16,46.2,33884.0,44.3415,44.3798,44.2361,44.2744,33884.0
2020-06-08 12:20:00,46.2,46.22,46.12,46.14,44751.0,44.2744,44.2936,44.1977,44.2169,44751.0
2020-06-08 12:30:00,46.13,46.17,46.1,46.14,20143.0,44.2073,44.2456,44.1786,44.2169,20143.0
2020-06-08 12:40:00,46.13,46.16,46.0,46.0,33527.0,44.2073,44.2361,44.0827,44.0827,33527.0
2020-06-08 12:50:00,46.0,46.05,45.99,45.99,12325.0,44.0827,44.1306,44.0731,44.0731,12325.0
2020-06-08 13:00:00,45.98,46.07,45.98,46.07,27229.0,44.0636,44.1498,44.0636,44.1498,27229.0
2020-06-08 13:10:00,46.07,46.1,46.03,46.04,13355.0,44.1498,44.1786,44.1115,44.1211,13355.0
2020-06-08 13:20:00,46.04,46.07,45.98,46.01,32333.0,44.1211,44.1498,44.0636,44.0923,32333.0
2020-06-08 13:30:00,46.01,46.12,45.99,46.09,33674.0,44.0923,44.1977,44.0731,44.169,33674.0
2020-06-08 13:40:00,46.09,46.1,46.02,46.03,35947.0,44.169,44.1786,44.1019,44.1115,35947.0
2020-06-08 13:50:00,46.03,46.03,45.9,45.92,26619.0,44.1115,44.1115,43.9869,44.0061,26619.0
2020-06-08 14:00:00,45.92,45.93,45.86,45.87,17320.0,44.0061,44.0156,43.9486,43.9581,17320.0
2020-06-08 14:10:00,45.87,45.89,45.8,45.82,22104.0,43.9581,43.9773,43.8911,43.9102,22104.0
2020-06-08 14:20:00,45.82,45.84,45.75,45.76,15755.0,43.9102,43.9294,43.8431,43.8527,15755.0
2020-06-08 14:30:00,45.76,45.76,45.69,45.71,21360.0,43.8527,43.8527,43.7856,43.8048,21360.0
2020-06-08 14:40:00,45.7,45.7,45.59,45.63,34205.0,43.7952,43.7952,43.6898,43.7281,34205.0
2020-06-08 14:50:00,45.64,45.66,45.6,45.64,33992.0,43.7377,43.7569,43.6994,43.7377,33992.0
2020-06-08 15:00:00,45.63,45.63,45.47,45.51,76311.0,43.7281,43.7281,43.5748,43.6131,76311.0
2020-06-08 15:10:00,45.52,45.55,45.46,45.53,60020.0,43.6227,43.6515,43.5652,43.6323,60020.0
2020-06-08 15:20:00,45.54,45.67,45.53,45.64,37025.0,43.6419,43.7665,43.6323,43.7377,37025.0
2020-06-08 15:30:00,45.64,45.68,45.6,45.68,32829.0,43.7377,43.7761,43.6994,43.7761,32829.0
2020-06-08 15:40:00,45.68,45.7,45.63,45.65,40825.0,43.7761,43.7952,43.7281,43.7473,40825.0
2020-06-08 15:50:00,45.65,45.72,45.62,45.72,89479.0,43.7473,43.8144,43.7186,43.8144,89479.0
2020-06-09 09:30:00,45.05,45.24,44.64,45.03,69462.0,43.1723,43.3544,42.7794,43.1532,69462.0
2020-06-09 09:40:00,45.08,45.14,44.95,44.95,60566.0,43.2011,43.2586,43.0765,43.0765,60566.0
2020-06-09 09:50:00,44.94,44.96,44.8,44.83,76524.0,43.0669,43.0861,42.9327,42.9615,76524.0
2020-06-09 10:00:00,44.83,44.94,44.75,44.84,37169.0,42.9615,43.0669,42.8848,42.9711,37169.0
2020-06-09 10:10:00,44.84,44.98,44.73,44.97,59301.0,42.9711,43.1052,42.8657,43.0957,59301.0
2020-06-09 10:20:00,44.95,45.11,44.95,45.0,13301.0,43.0765,43.2298,43.0765,43.1244,13301.0
2020-06-09 10:30:00,44.99,45.13,44.96,45.12,31851.0,43.1148,43.249,43.0861,43.2394,31851.0
2020-06-09 10:40:00,45.12,45.26,45.05,45.26,45821.0,43.2394,43.3736,43.1723,43.3736,45821.0
2020-06-09 10:50:00,45.27,45.31,45.14,45.14,30461.0,43.3832,43.4215,43.2586,43.2586,30461.0
2020-06-09 11:00:00,45.12,45.13,45.03,45.07,54246.0,43.2394,43.249,43.1532,43.1915,54246.0
2020-06-09 11:10:00,45.08,45.1,44.95,45.01,51861.0,43.2011,43.2202,43.0765,43.134,51861.0
2020-06-09 11:20:00,45.01,45.1,45.0,45.04,67489.0,43.134,43.2202,43.1244,43.1627,67489.0
2020-06-09 11:30:00,45.04,45.07,44.99,45.03,34581.0,43.1627,43.1915,43.1148,43.1532,34581.0
2020-06-09 11:40:00,45.04,45.09,44.98,45.01,64962.0,43.1627,43.2107,43.1052,43.134,64962.0
2020-06-09 11:50:00,45.01,45.01,44.95,44.95,37696.0,43.134,43.134,43.0765,43.0765,37696.0
2020-06-09 12:00:00,44.96,44.99,44.87,44.98,40693.0,43.0861,43.1148,42.9998,43.1052,40693.0
2020-06-09 12:10:00,44.98,45.04,44.97,45.01,19932.0,43.1052,43.1627,43.0957,43.134,19932.0
2020-06-09 12:20:00,45.02,45.05,45.0,45.05,18766.0,43.1436,43.1723,43.1244,43.1723,18766.0
2020-06-09 12:30:00,45.05,45.11,45.02,45.09,23416.0,43.1723,43.2298,43.1436,43.2107,23416.0
2020-06-09 12:40:00,45.09,45.11,45.05,45.05,20298.0,43.2107,43.2298,43.1723,43.1723,20298.0
2020-06-09 12:50:00,45.05,45.12,45.03,45.12,15345.0,43.1723,43.2394,43.1532,43.2394,15345.0
2020-06-09 13:00:00,45.13,45.19,45.13,45.16,17598.0,43.249,43.3065,43.249,43.2777,17598.0
2020-06-09 13:10:00,45.17,45.23,45.16,45.23,14858.0,43.2873,43.3448,43.2777,43.3448,14858.0
2020-06-09 13:20:00,45.23,45.37,45.23,45.35,26223.0,43.3448,43.479,43.3448,43.4598,26223.0
2020-06-09 13:30:00,45.35,45.38,45.33,45.33,98953.0,43.4598,43.4886,43.4407,43.4407,98953.0
2020-06-09 13:40:00,45.34,45.38,45.34,45.36,14565.0,43.4502,43.4886,43.4502,43.4694,14565.0
2020-06-09 13:50:00,45.36,45.37,45.27,45.33,22802.0,43.4694,43.479,43.3832,43.4407,22802.0
2020-06-09 14:00:00,45.34,45.36,45.19,45.19,26524.0,43.4502,43.4694,43.3065,43.3065,26524.0
2020-06-09 14:10:00,45.19,45.22,45.14,45.15,15914.0,43.3065,43.3352,43.2586,43.2682,15914.0
2020-06-09 14:20:00,45.14,45.16,45.09,45.14,50891.0,43.2586,43.2777,43.2107,43.2586,50891.0
2020-06-09 14:30:00,45.14,45.19,45.09,45.15,18641.0,43.2586,43.3065,43.2107,43.2682,18641.0
2020-06-09 14:40:00,45.15,45.34,45.14,45.34,23263.0,43.2682,43.4502,43.2586,43.4502,23263.0
2020-06-09 14:50:00,45.33,45.34,45.27,45.31,14489.0,43.4407,43.4502,43.3832,43.4215,14489.0
2020-06-09 15:00:00,45.31,45.35,45.25,45.35,45496.0,43.4215,43.4598,43.364,43.4598,45496.0
2020-06-09 15:10:00,45.35,45.4,45.32,45.38,124821.0,43.4598,43.5077,43.4311,43.4886,124821.0
2020-06-09 15:20:00,45.38,45.45,45.37,45.45,27201.0,43.4886,43.5556,43.479,43.5556,27201.0
2020-06-09 15:30:00,45.44,45.46,45.32,45.38,29103.0,43.5461,43.5652,43.4311,43.4886,29103.0
2020-06-09 15:40:00,45.38,45.45,45.28,45.31,62317.0,43.4886,43.5556,43.3927,43.4215,62317.0
2020-06-09 15:50:00,45.3,45.3,45.1,45.11,129631.0,43.4119,43.4119,43.2202,43.2298,129631.0
2020-06-10 09:30:00,45.05,45.19,44.67,44.67,116667.0,43.1723,43.3065,42.8082,42.8082,116667.0
2020-06-10 09:40:00,44.67,44.67,44.42,44.58,103689.0,42.8082,42.8082,42.5686,42.7219,103689.0
2020-06-10 09:50:00,44.58,44.68,44.45,44.66,60686.0,42.7219,42.8177,42.5973,42.7986,60686.0
2020-06-10 10:00:00,44.67,44.69,44.56,44.62,31387.0,42.8082,42.8273,42.7027,42.7602,31387.0
2020-06-10 10:10:00,44.61,44.61,44.14,44.15,67561.0,42.7507,42.7507,42.3002,42.3098,67561.0
2020-06-10 10:20:00,44.14,44.38,44.08,44.31,53866.0,42.3002,42.5302,42.2428,42.4632,53866.0
2020-06-10 10:30:00,44.3,44.34,44.16,44.34,39867.0,42.4536,42.4919,42.3194,42.4919,39867.0
2020-06-10 10:40:00,44.35,44.39,44.17,44.17,59787.0,42.5015,42.5398,42.329,42.329,59787.0
2020-06-10 10:50:00,44.17,44.22,43.98,44.12,39144.0,42.329,42.3769,42.1469,42.2811,39144.0
2020-06-10 11:00:00,44.11,44.33,44.09,44.24,49973.0,42.2715,42.4823,42.2523,42.3961,49973.0
2020-06-10 11:10:00,44.23,44.39,44.22,44.37,201212.0,42.3865,42.5398,42.3769,42.5207,201212.0
2020-06-10 11:20:00,44.36,44.4,44.32,44.34,34447.0,42.5111,42.5494,42.4727,42.4919,34447.0
2020-06-10 11:30:00,44.35,44.42,44.22,44.42,37950.0,42.5015,42.5686,42.3769,42.5686,37950.0
2020-06-10 11:40:00,44.45,44.54,44.42,44.47,22370.0,42.5973,42.6836,42.5686,42.6165,22370.0
2020-06-10 11:50:00,44.47,44.68,44.46,44.68,33625.0,42.6165,42.8177,42.6069,42.8177,33625.0
2020-06-10 12:00:00,44.68,44.72,44.6,44.65,33958.0,42.8177,42.8561,42.7411,42.789,33958.0
2020-06-10 12:10:00,44.66,44.75,44.59,44.75,34232.0,42.7986,42.8848,42.7315,42.8848,34232.0
2020-06-10 12:20:00,44.75,44.81,44.73,44.74,35811.0,42.8848,42.9423,42.8657,42.8752,35811.0
2020-06-10 12:30:00,44.73,44.75,44.67,44.73,33187.0,42.8657,42.8848,42.8082,42.8657,33187.0
2020-06-10 12:40:00,44.72,44.76,44.69,44.69,14115.0,42.8561,42.8944,42.8273,42.8273,14115.0
2020-06-10 12:50:00,44.69,44.81,44.69,44.8,17620.0,42.8273,42.9423,42.8273,42.9327,17620.0
2020-06-10 13:00:00,44.8,44.85,44.72,44.85,22108.0,42.9327,42.9807,42.8561,42.9807,22108.0
2020-06-10 13:10:00,44.85,44.85,44.78,44.82,16366.0,42.9807,42.9807,42.9136,42.9519,16366.0
2020-06-10 13:20:00,44.8,44.82,44.64,44.64,20329.0,42.9327,42.9519,42.7794,42.7794,20329.0
2020-06-10 13:30:00,44.64,44.69,44.63,44.65,21643.0,42.7794,42.8273,42.7698,42.789,21643.0
2020-06-10 13:40:00,44.63,44.74,44.63,44.72,13966.0,42.7698,42.8752,42.7698,42.8561,13966.0
2020-06-10 13:50:00,44.72,44.76,44.68,44.68,10657.0,42.8561,42.8944,42.8177,42.8177,10657.0
2020-06-10 14:00:00,44.64,45.08,44.51,44.97,32197.0,42.7794,43.2011,42.6548,43.0957,32197.0
2020-06-10 14:10:00,44.95,45.25,44.95,45.19,112898.0,43.0765,43.364,43.0765,43.3065,112898.0
2020-06-10 14:20:00,45.18,45.23,45.09,45.23,80634.0,43.2969,43.3448,43.2107,43.3448,80634.0
2020-06-10 14:30:00,45.22,45.24,44.95,44.95,102547.0,43.3352,43.3544,43.0765,43.0765,102547.0
2020-06-10 14:40:00,44.94,45.0,44.74,44.83,81612.0,43.0669,43.1244,42.8752,42.9615,81612.0
2020-06-10 14:50:00,44.83,44.88,44.59,44.72,73782.0,42.9615,43.0094,42.7315,42.8561,73782.0
2020-06-10 15:00:00,44.72,44.89,44.61,44.84,72048.0,42.8561,43.019,42.7507,42.9711,72048.0
2020-06-10 15:10:00,44.83,44.89,44.78,44.85,33062.0,42.9615,43.019,42.9136,42.9807,33062.0
2020-06-10 15:20:00,44.86,45.0,44.72,45.0,60952.0,42.9902,43.1244,42.8561,43.1244,60952.0
2020-06-10 15:30:00,45.01,45.02,44.83,44.89,34417.0,43.134,43.1436,42.9615,43.019,34417.0
2020-06-10 15:40:00,44.88,44.89,44.62,44.69,58297.0,43.0094,43.019,42.7602,42.8273,58297.0
2020-06-10 15:50:00,44.68,44.78,44.56,44.58,99539.0,42.8177,42.9136,42.7027,42.7219,99539.0
2020-06-11 09:30:00,42.54,42.83,42.21,42.64,291312.0,40.7669,41.0449,40.4507,40.8628,291312.0
2020-06-11 09:40:00,42.66,42.97,42.6,42.85,143465.0,40.8819,41.179,40.8244,41.064,143465.0
2020-06-11 09:50:00,42.84,43.02,42.81,42.93,90017.0,41.0544,41.2269,41.0257,41.1407,90017.0
2020-06-11 10:00:00,42.94,43.06,42.71,42.78,79254.0,41.1503,41.2653,40.9299,40.9969,79254.0
2020-06-11 10:10:00,42.75,43.05,42.75,42.89,37657.0,40.9682,41.2557,40.9682,41.1023,37657.0
2020-06-11 10:20:00,42.89,42.97,42.64,42.65,69983.0,41.1023,41.179,40.8628,40.8724,69983.0
2020-06-11 10:30:00,42.64,42.87,42.64,42.85,48199.0,40.8628,41.0832,40.8628,41.064,48199.0
2020-06-11 10:40:00,42.84,42.86,42.58,42.61,102864.0,41.0544,41.0736,40.8053,40.834,102864.0
2020-06-11 10:50:00,42.6,42.75,42.48,42.49,69221.0,40.8244,40.9682,40.7094,40.719,69221.0
2020-06-11 11:00:00,42.5,42.58,42.34,42.47,186458.0,40.7286,40.8053,40.5753,40.6999,186458.0
2020-06-11 11:10:00,42.46,42.56,42.38,42.55,35323.0,40.6903,40.7861,40.6136,40.7765,35323.0
2020-06-11 11:20:00,42.52,42.62,42.42,42.44,32695.0,40.7478,40.8436,40.6519,40.6711,32695.0
2020-06-11 11:30:00,42.44,42.49,42.29,42.29,29756.0,40.6711,40.719,40.5274,40.5274,29756.0
2020-06-11 11:40:00,42.3,42.37,42.21,42.25,54355.0,40.5369,40.604,40.4507,40.489,54355.0
2020-06-11 11:50:00,42.25,42.28,42.17,42.27,48703.0,40.489,40.5178,40.4124,40.5082,48703.0
2020-06-11 12:00:00,42.26,42.29,42.1,42.11,54360.0,40.4986,40.5274,40.3453,40.3549,54360.0
2020-06-11 12:10:00,42.13,42.13,41.86,41.89,43938.0,40.374,40.374,40.1153,40.144,43938.0
2020-06-11 12:20:00,41.89,42.01,41.79,41.85,95540.0,40.144,40.259,40.0482,40.1057,95540.0
2020-06-11 12:30:00,41.84,42.14,41.84,41.95,62366.0,40.0961,40.3836,40.0961,40.2015,62366.0
2020-06-11 12:40:00,41.97,41.98,41.83,41.86,39552.0,40.2207,40.2303,40.0865,40.1153,39552.0
2020-06-11 12:50:00,41.87,41.91,41.77,41.82,37367.0,40.1249,40.1632,40.029,40.0769,37367.0
2020-06-11 13:00:00,41.82,42.04,41.8,41.99,85340.0,40.0769,40.2878,40.0578,40.2399,85340.0
2020-06-11 13:10:00,41.99,42.15,41.9,42.09,34517.0,40.2399,40.3932,40.1536,40.3357,34517.0
2020-06-11 13:20:00,42.09,42.15,41.97,41.97,32781.0,40.3357,40.3932,40.2207,40.2207,32781.0
2020-06-11 13:30:00,41.99,42.05,41.9,41.9,30931.0,40.2399,40.2974,40.1536,40.1536,30931.0
2020-06-11 13:40:00,41.91,41.94,41.83,41.92,21777.0,40.1632,40.1919,40.0865,40.1728,21777.0
2020-06-11 13:50:00,41.91,42.12,41.9,42.05,50482.0,40.1632,40.3644,40.1536,40.2974,50482.0
2020-06-11 14:00:00,42.04,42.06,41.84,41.96,94782.0,40.2878,40.3069,40.0961,40.2111,94782.0
2020-06-11 14:10:00,41.97,42.01,41.84,41.85,30986.0,40.2207,40.259,40.0961,40.1057,30986.0
2020-06-11 14:20:00,41.84,42.01,41.81,41.96,31309.0,40.0961,40.259,40.0674,40.2111,31309.0
2020-06-11 14:30:00,41.96,41.97,41.69,41.72,73505.0,40.2111,40.2207,39.9524,39.9811,73505.0
2020-06-11 14:40:00,41.73,41.77,41.59,41.59,83534.0,39.9907,40.029,39.8565,39.8565,83534.0
2020-06-11 14:50:00,41.6,41.62,41.37,41.46,146971.0,39.8661,39.8853,39.6457,39.732,146971.0
2020-06-11 15:00:00,41.43,41.61,41.4,41.56,69861.0,39.7032,39.8757,39.6745,39.8278,69861.0
2020-06-11 15:10:00,41.55,41.66,41.4,41.5,51936.0,39.8182,39.9236,39.6745,39.7703,51936.0
2020-06-11 15:20:00,41.51,41.51,41.23,41.3,117032.0,39.7799,39.7799,39.5115,39.5786,117032.0
2020-06-11 15:30:00,41.28,41.33,41.18,41.27,162253.0,39.5595,39.6074,39.4636,39.5499,162253.0
2020-06-11 15:40:00,41.26,41.59,41.26,41.41,123019.0,39.5403,39.8565,39.5403,39.684,123019.0
2020-06-11 15:50:00,41.4,41.4,41.2,41.22,189081.0,39.6745,39.6745,39.4828,39.502,189081.0
2020-06-12 09:30:00,42.7,43.01,42.56,42.95,153590.0,40.9203,41.2173,40.7861,41.1598,153590.0
2020-06-12 09:40:00,42.97,43.16,42.51,42.51,107403.0,41.179,41.3611,40.7382,40.7382,107403.0
2020-06-12 09:50:00,42.52,42.64,42.4,42.48,64144.0,40.7478,40.8628,40.6328,40.7094,64144.0
2020-06-12 10:00:00,42.49,42.71,42.48,42.55,51501.0,40.719,40.9299,40.7094,40.7765,51501.0
2020-06-12 10:10:00,42.55,42.63,42.37,42.37,52353.0,40.7765,40.8532,40.604,40.604,52353.0
2020-06-12 10:20:00,42.35,42.51,42.17,42.17,52674.0,40.5849,40.7382,40.4124,40.4124,52674.0
2020-06-12 10:30:00,42.19,42.25,41.89,41.9,65748.0,40.4315,40.489,40.144,40.1536,65748.0
2020-06-12 10:40:00,41.92,42.25,41.92,42.16,76581.0,40.1728,40.489,40.1728,40.4028,76581.0
2020-06-12 10:50:00,42.15,42.15,41.67,41.67,47723.0,40.3932,40.3932,39.9332,39.9332,47723.0
2020-06-12 11:00:00,41.67,41.84,41.37,41.81,85089.0,39.9332,40.0961,39.6457,40.0674,85089.0
2020-06-12 11:10:00,41.83,41.83,41.29,41.3,88989.0,40.0865,40.0865,39.569,39.5786,88989.0
2020-06-12 11:20:00,41.29,41.6,41.15,41.54,133445.0,39.569,39.8661,39.4349,39.8086,133445.0
2020-06-12 11:30:00,41.53,41.9,41.42,41.84,108821.0,39.799,40.1536,39.6936,40.0961,108821.0
2020-06-12 11:40:00,41.84,41.92,41.67,41.83,60243.0,40.0961,40.1728,39.9332,40.0865,60243.0
2020-06-12 11:50:00,41.83,42.08,41.71,42.08,63932.0,40.0865,40.3261,39.9715,40.3261,63932.0
2020-06-12 12:00:00,42.09,42.2,41.99,42.17,36003.0,40.3357,40.4411,40.2399,40.4124,36003.0
2020-06-12 12:10:00,42.16,42.2,42.03,42.18,39934.0,40.4028,40.4411,40.2782,40.4219,39934.0
2020-06-12 12:20:00,42.17,42.18,41.82,41.93,50292.0,40.4124,40.4219,40.0769,40.1824,50292.0
2020-06-12 12:30:00,41.92,41.93,41.77,41.8,44964.0,40.1728,40.1824,40.029,40.0578,44964.0
2020-06-12 12:40:00,41.8,41.93,41.66,41.7,93530.0,40.0578,40.1824,39.9236,39.9619,93530.0
2020-06-12 12:50:00,41.71,41.92,41.71,41.86,37071.0,39.9715,40.1728,39.9715,40.1153,37071.0
2020-06-12 13:00:00,41.89,41.9,41.59,41.68,29952.0,40.144,40.1536,39.8565,39.9428,29952.0
2020-06-12 13:10:00,41.67,41.75,41.59,41.65,41458.0,39.9332,40.0099,39.8565,39.914,41458.0
2020-06-12 13:20:00,41.64,41.76,41.54,41.6,65366.0,39.9044,40.0194,39.8086,39.8661,65366.0
2020-06-12 13:30:00,41.6,41.65,41.33,41.38,43986.0,39.8661,39.914,39.6074,39.6553,43986.0
2020-06-12 13:40:00,41.37,41.48,41.1,41.12,63537.0,39.6457,39.7511,39.387,39.4061,63537.0
2020-06-12 13:50:00,41.12,41.24,40.94,40.95,76092.0,39.4061,39.5211,39.2336,39.2432,76092.0
2020-06-12 14:00:00,40.95,41.27,40.92,41.08,123365.0,39.2432,39.5499,39.2145,39.3678,123365.0
2020-06-12 14:10:00,41.1,41.48,41.1,41.32,91575.0,39.387,39.7511,39.387,39.5978,91575.0
2020-06-12 14:20:00,41.32,41.43,41.24,41.43,49181.0,39.5978,39.7032,39.5211,39.7032,49181.0
2020-06-12 14:30:00,41.43,41.69,41.34,41.36,100851.0,39.7032,39.9524,39.617,39.6361,100851.0
2020-06-12 14:40:00,41.35,41.51,41.22,41.39,70562.0,39.6265,39.7799,39.502,39.6649,70562.0
2020-06-12 14:50:00,41.43,41.49,41.32,41.47,53754.0,39.7032,39.7607,39.5978,39.7415,53754.0
2020-06-12 15:00:00,41.47,41.77,41.47,41.66,69443.0,39.7415,40.029,39.7415,39.9236,69443.0
2020-06-12 15:10:00,41.66,41.74,41.47,41.58,98417.0,39.9236,40.0003,39.7415,39.847,98417.0
2020-06-12 15:20:00,41.58,41.6,41.37,41.47,81111.0,39.847,39.8661,39.6457,39.7415,81111.0
2020-06-12 15:30:00,41.47,41.73,41.41,41.67,105407.0,39.7415,39.9907,39.684,39.9332,105407.0
2020-06-12 15:40:00,41.68,41.97,41.62,41.97,140228.0,39.9428,40.2207,39.8853,40.2207,140228.0
2020-06-12 15:50:00,42.0,42.07,41.87,41.95,281905.0,40.2494,40.3165,40.1249,40.2015,281905.0
2020-06-15 09:30:00,40.51,41.01,40.51,40.88,81468.0,38.8215,39.3007,38.8215,39.1761,81468.0
2020-06-15 09:40:00,40.89,41.2,40.87,41.14,87479.0,39.1857,39.4828,39.1665,39.4253,87479.0
2020-06-15 09:50:00,41.12,41.39,41.08,41.25,92183.0,39.4061,39.6649,39.3678,39.5307,92183.0
2020-06-15 10:00:00,41.26,41.51,41.17,41.44,122248.0,39.5403,39.7799,39.454,39.7128,122248.0
2020-06-15 10:10:00,41.43,41.66,41.39,41.62,112864.0,39.7032,39.9236,39.6649,39.8853,112864.0
2020-06-15 10:20:00,41.61,41.63,41.48,41.48,45996.0,39.8757,39.8949,39.7511,39.7511,45996.0
2020-06-15 10:30:00,41.47,41.61,41.41,41.48,60249.0,39.7415,39.8757,39.684,39.7511,60249.0
2020-06-15 10:40:00,41.46,41.87,41.39,41.82,69273.0,39.732,40.1249,39.6649,40.0769,69273.0
2020-06-15 10:50:00,41.82,42.0,41.77,41.86,138134.0,40.0769,40.2494,40.029,40.1153,138134.0
2020-06-15 11:00:00,41.87,42.22,41.84,42.19,76418.0,40.1249,40.4603,40.0961,40.4315,76418.0
2020-06-15 11:10:00,42.19,42.31,41.98,42.04,73910.0,40.4315,40.5465,40.2303,40.2878,73910.0
2020-06-15 11:20:00,42.04,42.12,41.93,41.99,63130.0,40.2878,40.3644,40.1824,40.2399,63130.0
2020-06-15 11:30:00,41.98,42.08,41.9,42.03,97583.0,40.2303,40.3261,40.1536,40.2782,97583.0
2020-06-15 11:40:00,42.04,42.12,41.86,41.95,65013.0,40.2878,40.3644,40.1153,40.2015,65013.0
2020-06-15 11:50:00,41.95,42.13,41.93,42.04,59910.0,40.2015,40.374,40.1824,40.2878,59910.0
2020-06-15 12:00:00,42.03,42.38,41.98,42.32,83600.0,40.2782,40.6136,40.2303,40.5561,83600.0
2020-06-15 12:10:00,42.34,42.55,42.31,42.53,42943.0,40.5753,40.7765,40.5465,40.7574,42943.0
2020-06-15 12:20:00,42.52,42.62,42.51,42.55,84580.0,40.7478,40.8436,40.7382,40.7765,84580.0
2020-06-15 12:30:00,42.54,42.59,42.43,42.57,144007.0,40.7669,40.8149,40.6615,40.7957,144007.0
2020-06-15 12:40:00,42.55,42.69,42.53,42.66,34412.0,40.7765,40.9107,40.7574,40.8819,34412.0
2020-06-15 12:50:00,42.65,42.76,42.59,42.76,165280.0,40.8724,40.9778,40.8149,40.9778,165280.0
2020-06-15 13:00:00,42.75,42.99,42.74,42.99,69569.0,40.9682,41.1982,40.9586,41.1982,69569.0
2020-06-15 13:10:00,43.0,43.06,42.91,42.96,80299.0,41.2078,41.2653,41.1215,41.1694,80299.0
2020-06-15 13:20:00,42.96,43.04,42.85,42.9,286004.0,41.1694,41.2461,41.064,41.1119,286004.0
2020-06-15 13:30:00,42.9,42.9,42.72,42.87,154039.0,41.1119,41.1119,40.9394,41.0832,154039.0
2020-06-15 13:40:00,42.86,42.89,42.51,42.53,107886.0,41.0736,41.1023,40.7382,40.7574,107886.0
2020-06-15 13:50:00,42.53,42.69,42.53,42.53,82226.0,40.7574,40.9107,40.7574,40.7574,82226.0
2020-06-15 14:00:00,42.54,43.27,42.54,43.16,188132.0,40.7669,41.4665,40.7669,41.3611,188132.0
2020-06-15 14:10:00,43.15,43.4,43.06,43.31,81979.0,41.3515,41.5911,41.2653,41.5048,81979.0
2020-06-15 14:20:00,43.3,43.34,43.16,43.27,47096.0,41.4953,41.5336,41.3611,41.4665,47096.0
2020-06-15 14:30:00,43.27,43.35,43.08,43.19,82591.0,41.4665,41.5432,41.2844,41.3898,82591.0
2020-06-15 14:40:00,43.21,43.29,43.15,43.24,65083.0,41.409,41.4857,41.3515,41.4378,65083.0
2020-06-15 14:50:00,43.23,43.25,43.07,43.11,45289.0,41.4282,41.4473,41.2748,41.3132,45289.0
2020-06-15 15:00:00,43.12,43.32,43.09,43.24,48220.0,41.3228,41.5144,41.294,41.4378,48220.0
2020-06-15 15:10:00,43.26,43.33,43.17,43.2,63639.0,41.4569,41.524,41.3707,41.3994,63639.0
2020-06-15 15:20:00,43.18,43.25,42.91,42.92,93715.0,41.3803,41.4473,41.1215,41.1311,93715.0
2020-06-15 15:30:00,42.94,42.97,42.69,42.86,110362.0,41.1503,41.179,40.9107,41.0736,110362.0
2020-06-15 15:40:00,42.86,43.17,42.79,43.07,93452.0,41.0736,41.3707,41.0065,41.2748,93452.0
2020-06-15 15:50:00,43.07,43.36,43.06,43.34,197496.0,41.2748,41.5528,41.2653,41.5336,197496.0
2020-06-16 09:30:00,45.05,45.16,44.62,44.83,112111.0,43.1723,43.2777,42.7602,42.9615,112111.0
2020-06-16 09:40:00,44.84,44.88,44.35,44.35,82353.0,42.9711,43.0094,42.5015,42.5015,82353.0
2020-06-16 09:50:00,44.35,44.53,44.29,44.46,76809.0,42.5015,42.674,42.444,42.6069,76809.0
2020-06-16 10:00:00,44.51,44.89,44.4,44.77,51497.0,42.6548,43.019,42.5494,42.904,51497.0
2020-06-16 10:10:00,44.76,44.79,44.63,44.65,37480.0,42.8944,42.9232,42.7698,42.789,37480.0
2020-06-16 10:20:00,44.65,44.78,44.51,44.72,295120.0,42.789,42.9136,42.6548,42.8561,295120.0
2020-06-16 10:30:00,44.73,44.77,44.31,44.41,197395.0,42.8657,42.904,42.4632,42.559,197395.0
2020-06-16 10:40:00,44.38,44.41,44.13,44.36,414988.0,42.5302,42.559,42.2907,42.5111,414988.0
2020-06-16 10:50:00,44.35,44.35,43.65,43.69,210562.0,42.5015,42.5015,41.8307,41.869,210562.0
2020-06-16 11:00:00,43.67,43.99,43.3,43.88,209032.0,41.8498,42.1565,41.4953,42.0511,209032.0
2020-06-16 11:10:00,43.94,44.27,43.81,44.15,69998.0,42.1086,42.4248,41.984,42.3098,69998.0
2020-06-16 11:20:00,44.15,44.39,44.13,44.39,84729.0,42.3098,42.5398,42.2907,42.5398,84729.0
2020-06-16 11:30:00,44.41,44.56,44.24,44.28,57540.0,42.559,42.7027,42.3961,42.4344,57540.0
2020-06-16 11:40:00,44.26,44.45,44.22,44.41,53835.0,42.4152,42.5973,42.3769,42.559,53835.0
2020-06-16 11:50:00,44.42,44.49,44.1,44.13,56366.0,42.5686,42.6357,42.2619,42.2907,56366.0
2020-06-16 12:00:00,44.16,44.21,43.96,44.03,34237.0,42.3194,42.3673,42.1278,42.1948,34237.0
2020-06-16 12:10:00,44.04,44.22,43.95,44.21,29830.0,42.2044,42.3769,42.1182,42.3673,29830.0
2020-06-16 12:20:00,44.22,44.34,44.19,44.34,72433.0,42.3769,42.4919,42.3482,42.4919,72433.0
2020-06-16 12:30:00,44.33,44.49,44.33,44.42,53388.0,42.4823,42.6357,42.4823,42.5686,53388.0
2020-06-16 12:40:00,44.43,44.47,44.37,44.39,17519.0,42.5782,42.6165,42.5207,42.5398,17519.0
2020-06-16 12:50:00,44.43,44.43,44.22,44.25,36251.0,42.5782,42.5782,42.3769,42.4057,36251.0
2020-06-16 13:00:00,44.25,44.4,44.25,44.28,17100.0,42.4057,42.5494,42.4057,42.4344,17100.0
2020-06-16 13:10:00,44.28,44.41,44.27,44.4,28538.0,42.4344,42.559,42.4248,42.5494,28538.0
2020-06-16 13:20:00,44.39,44.4,44.33,44.33,22625.0,42.5398,42.5494,42.4823,42.4823,22625.0
2020-06-16 13:30:00,44.32,44.35,44.11,44.11,23768.0,42.4727,42.5015,42.2715,42.2715,23768.0
2020-06-16 13:40:00,44.12,44.23,44.12,44.2,20701.0,42.2811,42.3865,42.2811,42.3577,20701.0
2020-06-16 13:50:00,44.21,44.29,44.1,44.25,40174.0,42.3673,42.444,42.2619,42.4057,40174.0
2020-06-16 14:00:00,44.25,44.5,44.24,44.47,47664.0,42.4057,42.6452,42.3961,42.6165,47664.0
2020-06-16 14:10:00,44.49,44.67,44.45,44.61,42244.0,42.6357,42.8082,42.5973,42.7507,42244.0
2020-06-16 14:20:00,44.62,44.65,44.28,44.55,73261.0,42.7602,42.789,42.4344,42.6932,73261.0
2020-06-16 14:30:00,44.55,44.69,44.53,44.59,43489.0,42.6932,42.8273,42.674,42.7315,43489.0
2020-06-16 14:40:00,44.6,44.64,44.46,44.61,37865.0,42.7411,42.7794,42.6069,42.7507,37865.0
2020-06-16 14:50:00,44.61,44.64,44.47,44.6,27031.0,42.7507,42.7794,42.6165,42.7411,27031.0
2020-06-16 15:00:00,44.6,44.61,44.33,44.36,26702.0,42.7411,42.7507,42.4823,42.5111,26702.0
2020-06-16 15:10:00,44.35,44.45,44.21,44.23,57365.0,42.5015,42.5973,42.3673,42.3865,57365.0
2020-06-16 15:20:00,44.23,44.49,44.23,44.44,55341.0,42.3865,42.6357,42.3865,42.5877,55341.0
2020-06-16 15:30:00,44.44,44.62,44.34,44.36,62905.0,42.5877,42.7602,42.4919,42.5111,62905.0
2020-06-16 15:40:00,44.36,44.42,44.26,44.34,56810.0,42.5111,42.5686,42.4152,42.4919,56810.0
2020-06-16 15:50:00,44.34,44.55,44.33,44.54,671748.0,42.4919,42.6932,42.4823,42.6836,671748.0
2020-06-17 09:30:00,44.71,45.06,44.61,44.78,89503.0,42.8465,43.1819,42.7507,42.9136,89503.0
2020-06-17 09:40:00,44.78,44.96,44.73,44.95,108040.0,42.9136,43.0861,42.8657,43.0765,108040.0
2020-06-17 09:50:00,44.95,45.03,44.59,44.75,100308.0,43.0765,43.1532,42.7315,42.8848,100308.0
2020-06-17 10:00:00,44.74,44.85,44.65,44.81,43145.0,42.8752,42.9807,42.789,42.9423,43145.0
2020-06-17 10:10:00,44.78,44.93,44.61,44.65,82825.0,42.9136,43.0573,42.7507,42.789,82825.0
2020-06-17 10:20:00,44.65,44.68,44.47,44.53,62536.0,42.789,42.8177,42.6165,42.674,62536.0
2020-06-17 10:30:00,44.54,44.71,44.47,44.67,30357.0,42.6836,42.8465,42.6165,42.8082,30357.0
2020-06-17 10:40:00,44.68,44.72,44.57,44.66,40048.0,42.8177,42.8561,42.7123,42.7986,40048.0
2020-06-17 10:50:00,44.66,44.86,44.63,44.69,27562.0,42.7986,42.9902,42.7698,42.8273,27562.0
2020-06-17 11:00:00,44.71,44.74,44.59,44.67,35892.0,42.8465,42.8752,42.7315,42.8082,35892.0
2020-06-17 11:10:00,44.68,44.74,44.57,44.64,37713.0,42.8177,42.8752,42.7123,42.7794,37713.0
2020-06-17 11:20:00,44.63,44.65,44.52,44.64,14549.0,42.7698,42.789,42.6644,42.7794,14549.0
2020-06-17 11:30:00,44.62,44.8,44.6,44.74,18736.0,42.7602,42.9327,42.7411,42.8752,18736.0
2020-06-17 11:40:00,44.76,44.87,44.76,44.78,21318.0,42.8944,42.9998,42.8944,42.9136,21318.0
2020-06-17 11:50:00,44.79,44.88,44.73,44.88,20133.0,42.9232,43.0094,42.8657,43.0094,20133.0
2020-06-17 12:00:00,44.84,44.86,44.79,44.81,22055.0,42.9711,42.9902,42.9232,42.9423,22055.0
2020-06-17 12:10:00,44.82,44.86,44.77,44.79,22432.0,42.9519,42.9902,42.904,42.9232,22432.0
2020-06-17 12:20:00,44.78,44.81,44.71,44.75,19161.0,42.9136,42.9423,42.8465,42.8848,19161.0
2020-06-17 12:30:00,44.75,44.93,44.75,44.86,23330.0,42.8848,43.0573,42.8848,42.9902,23330.0
2020-06-17 12:40:00,44.87,44.87,44.79,44.81,41493.0,42.9998,42.9998,42.9232,42.9423,41493.0
2020-06-17 12:50:00,44.8,44.81,44.67,44.71,33109.0,42.9327,42.9423,42.8082,42.8465,33109.0
2020-06-17 13:00:00,44.73,44.82,44.71,44.78,22022.0,42.8657,42.9519,42.8465,42.9136,22022.0
2020-06-17 13:10:00,44.77,44.77,44.72,44.76,13403.0,42.904,42.904,42.8561,42.8944,13403.0
2020-06-17 13:20:00,44.76,44.87,44.76,44.84,12599.0,42.8944,42.9998,42.8944,42.9711,12599.0
2020-06-17 13:30:00,44.85,44.95,44.84,44.95,22200.0,42.9807,43.0765,42.9711,43.0765,22200.0
2020-06-17 13:40:00,44.94,44.98,44.87,44.89,24560.0,43.0669,43.1052,42.9998,43.019,24560.0
2020-06-17 13:50:00,44.91,44.92,44.82,44.82,34258.0,43.0382,43.0477,42.9519,42.9519,34258.0
2020-06-17 14:00:00,44.82,44.86,44.78,44.85,19213.0,42.9519,42.9902,42.9136,42.9807,19213.0
2020-06-17 14:10:00,44.84,44.91,44.78,44.79,43466.0,42.9711,43.0382,42.9136,42.9232,43466.0
2020-06-17 14:20:00,44.8,44.85,44.78,44.8,38367.0,42.9327,42.9807,42.9136,42.9327,38367.0
2020-06-17 14:30:00,44.8,44.82,44.74,44.82,21513.0,42.9327,42.9519,42.8752,42.9519,21513.0
2020-06-17 14:40:00,44.82,44.9,44.82,44.88,42723.0,42.9519,43.0286,42.9519,43.0094,42723.0
2020-06-17 14:50:00,44.87,44.94,44.7,44.7,41790.0,42.9998,43.0669,42.8369,42.8369,41790.0
2020-06-17 15:00:00,44.68,44.69,44.61,44.68,40536.0,42.8177,42.8273,42.7507,42.8177,40536.0
2020-06-17 15:10:00,44.68,44.71,44.59,44.59,67186.0,42.8177,42.8465,42.7315,42.7315,67186.0
2020-06-17 15:20:00,44.59,44.6,44.31,44.37,167749.0,42.7315,42.7411,42.4632,42.5207,167749.0
2020-06-17 15:30:00,44.37,44.59,44.31,44.57,70937.0,42.5207,42.7315,42.4632,42.7123,70937.0
2020-06-17 15:40:00,44.56,44.58,44.34,44.39,110163.0,42.7027,42.7219,42.4919,42.5398,110163.0
2020-06-17 15:50:00,44.39,44.51,44.38,44.41,231779.0,42.5398,42.6548,42.5302,42.559,231779.0
2020-06-18 09:30:00,44.02,44.19,43.83,44.16,141786.0,42.1853,42.3482,42.0032,42.3194,141786.0
2020-06-18 09:40:00,44.16,44.35,44.07,44.34,74612.0,42.3194,42.5015,42.2332,42.4919,74612.0
2020-06-18 09:50:00,44.35,44.35,44.13,44.16,64234.0,42.5015,42.5015,42.2907,42.3194,64234.0
2020-06-18 10:00:00,44.18,44.48,44.17,44.48,25993.0,42.3386,42.6261,42.329,42.6261,25993.0
2020-06-18 10:10:00,44.48,44.56,44.39,44.55,31583.0,42.6261,42.7027,42.5398,42.6932,31583.0
2020-06-18 10:20:00,44.57,44.57,44.33,44.39,22700.0,42.7123,42.7123,42.4823,42.5398,22700.0
2020-06-18 10:30:00,44.39,44.53,44.24,44.41,36747.0,42.5398,42.674,42.3961,42.559,36747.0
2020-06-18 10:40:00,44.42,44.5,44.34,44.36,44399.0,42.5686,42.6452,42.4919,42.5111,44399.0
2020-06-18 10:50:00,44.37,44.43,44.18,44.42,62793.0,42.5207,42.5782,42.3386,42.5686,62793.0
2020-06-18 11:00:00,44.42,44.42,44.26,44.29,37818.0,42.5686,42.5686,42.4152,42.444,37818.0
2020-06-18 11:10:00,44.28,44.31,44.2,44.21,53592.0,42.4344,42.4632,42.3577,42.3673,53592.0
2020-06-18 11:20:00,44.19,44.21,44.07,44.08,62975.0,42.3482,42.3673,42.2332,42.2428,62975.0
2020-06-18 11:30:00,44.07,44.17,44.0,44.01,49456.0,42.2332,42.329,42.1661,42.1757,49456.0
2020-06-18 11:40:00,44.01,44.03,43.94,43.98,64505.0,42.1757,42.1948,42.1086,42.1469,64505.0
2020-06-18 11:50:00,43.97,43.97,43.79,43.82,39037.0,42.1373,42.1373,41.9648,41.9936,39037.0
2020-06-18 12:00:00,43.82,43.85,43.75,43.84,37024.0,41.9936,42.0223,41.9265,42.0128,37024.0
2020-06-18 12:10:00,43.83,43.9,43.8,43.87,73822.0,42.0032,42.0703,41.9744,42.0415,73822.0
2020-06-18 12:20:00,43.87,44.02,43.87,43.98,33343.0,42.0415,42.1853,42.0415,42.1469,33343.0
2020-06-18 12:30:00,43.97,43.98,43.82,43.86,44621.0,42.1373,42.1469,41.9936,42.0319,44621.0
2020-06-18 12:40:00,43.87,43.94,43.81,43.94,32387.0,42.0415,42.1086,41.984,42.1086,32387.0
2020-06-18 12:50:00,43.94,44.01,43.91,43.95,27142.0,42.1086,42.1757,42.0798,42.1182,27142.0
2020-06-18 13:00:00,43.95,43.98,43.91,43.96,24927.0,42.1182,42.1469,42.0798,42.1278,24927.0
2020-06-18 13:10:00,43.95,44.07,43.95,44.06,20299.0,42.1182,42.2332,42.1182,42.2236,20299.0
2020-06-18 13:20:00,44.07,44.07,44.0,44.02,47873.0,42.2332,42.2332,42.1661,42.1853,47873.0
2020-06-18 13:30:00,44.02,44.03,43.95,44.01,25742.0,42.1853,42.1948,42.1182,42.1757,25742.0
2020-06-18 13:40:00,44.01,44.02,43.98,44.01,34003.0,42.1757,42.1853,42.1469,42.1757,34003.0
2020-06-18 13:50:00,44.01,44.05,44.0,44.05,32325.0,42.1757,42.214,42.1661,42.214,32325.0
2020-06-18 14:00:00,44.05,44.06,43.86,43.89,54309.0,42.214,42.2236,42.0319,42.0607,54309.0
2020-06-18 14:10:00,43.89,43.9,43.82,43.9,26394.0,42.0607,42.0703,41.9936,42.0703,26394.0
2020-06-18 14:20:00,43.89,43.98,43.89,43.96,29365.0,42.0607,42.1469,42.0607,42.1278,29365.0
2020-06-18 14:30:00,43.96,44.03,43.89,43.91,51337.0,42.1278,42.1948,42.0607,42.0798,51337.0
2020-06-18 14:40:00,43.92,43.92,43.8,43.81,26853.0,42.0894,42.0894,41.9744,41.984,26853.0
2020-06-18 14:50:00,43.81,43.86,43.73,43.74,49584.0,41.984,42.0319,41.9073,41.9169,49584.0
2020-06-18 15:00:00,43.75,43.78,43.69,43.78,53041.0,41.9265,41.9553,41.869,41.9553,53041.0
2020-06-18 15:10:00,43.78,43.78,43.67,43.77,45120.0,41.9553,41.9553,41.8498,41.9457,45120.0
2020-06-18 15:20:00,43.76,43.85,43.74,43.84,55432.0,41.9361,42.0223,41.9169,42.0128,55432.0
2020-06-18 15:30:00,43.85,43.94,43.82,43.9,68116.0,42.0223,42.1086,41.9936,42.0703,68116.0
2020-06-18 15:40:00,43.91,43.91,43.77,43.85,69492.0,42.0798,42.0798,41.9457,42.0223,69492.0
2020-06-18 15:50:00,43.85,43.85,43.73,43.84,176336.0,42.0223,42.0223,41.9073,42.0128,176336.0
2020-06-19 09:30:00,44.45,44.68,44.26,44.32,23284.0,42.5973,42.8177,42.4152,42.4727,23284.0
2020-06-19 09:40:00,44.33,44.35,43.98,44.1,35754.0,42.4823,42.5015,42.1469,42.2619,35754.0
2020-06-19 09:50:00,44.11,44.17,44.03,44.07,31445.0,42.2715,42.329,42.1948,42.2332,31445.0
2020-06-19 10:00:00,44.1,44.21,44.06,44.13,15455.0,42.2619,42.3673,42.2236,42.2907,15455.0
2020-06-19 10:10:00,44.15,44.15,44.04,44.13,37817.0,42.3098,42.3098,42.2044,42.2907,37817.0
2020-06-19 10:20:00,44.14,44.18,44.07,44.07,18269.0,42.3002,42.3386,42.2332,42.2332,18269.0
2020-06-19 10:30:00,44.08,44.08,43.91,43.96,49780.0,42.2428,42.2428,42.0798,42.1278,49780.0
2020-06-19 10:40:00,43.95,44.02,43.88,44.02,35870.0,42.1182,42.1853,42.0511,42.1853,35870.0
2020-06-19 10:50:00,44.02,44.03,43.87,43.94,62201.0,42.1853,42.1948,42.0415,42.1086,62201.0
2020-06-19 11:00:00,43.94,43.99,43.88,43.96,51712.0,42.1086,42.1565,42.0511,42.1278,51712.0
2020-06-19 11:10:00,43.96,44.02,43.89,43.89,61417.0,42.1278,42.1853,42.0607,42.0607,61417.0
2020-06-19 11:20:00,43.87,43.98,43.79,43.94,105675.0,42.0415,42.1469,41.9648,42.1086,105675.0
2020-06-19 11:30:00,43.95,43.95,43.81,43.84,52218.0,42.1182,42.1182,41.984,42.0128,52218.0
2020-06-19 11:40:00,43.84,43.94,43.81,43.91,34447.0,42.0128,42.1086,41.984,42.0798,34447.0
2020-06-19 11:50:00,43.91,43.97,43.9,43.94,57790.0,42.0798,42.1373,42.0703,42.1086,57790.0
2020-06-19 12:00:00,43.94,43.95,43.77,43.8,39423.0,42.1086,42.1182,41.9457,41.9744,39423.0
2020-06-19 12:10:00,43.8,43.85,43.25,43.25,114169.0,41.9744,42.0223,41.4473,41.4473,114169.0
2020-06-19 12:20:00,43.25,43.36,43.15,43.33,117358.0,41.4473,41.5528,41.3515,41.524,117358.0
2020-06-19 12:30:00,43.32,43.42,43.31,43.33,36945.0,41.5144,41.6103,41.5048,41.524,36945.0
2020-06-19 12:40:00,43.33,43.4,43.27,43.4,35485.0,41.524,41.5911,41.4665,41.5911,35485.0
2020-06-19 12:50:00,43.4,43.5,43.35,43.48,29682.0,41.5911,41.6869,41.5432,41.6678,29682.0
2020-06-19 13:00:00,43.47,43.48,43.27,43.27,37669.0,41.6582,41.6678,41.4665,41.4665,37669.0
2020-06-19 13:10:00,43.27,43.35,43.2,43.21,52094.0,41.4665,41.5432,41.3994,41.409,52094.0
2020-06-19 13:20:00,43.21,43.21,43.08,43.18,57044.0,41.409,41.409,41.2844,41.3803,57044.0
2020-06-19 13:30:00,43.15,43.26,43.06,43.25,47790.0,41.3515,41.4569,41.2653,41.4473,47790.0
2020-06-19 13:40:00,43.24,43.28,43.06,43.12,45108.0,41.4378,41.4761,41.2653,41.3228,45108.0
2020-06-19 13:50:00,43.14,43.16,42.99,43.0,60245.0,41.3419,41.3611,41.1982,41.2078,60245.0
2020-06-19 14:00:00,43.0,43.09,42.86,42.95,82108.0,41.2078,41.294,41.0736,41.1598,82108.0
2020-06-19 14:10:00,42.93,43.0,42.85,42.9,60448.0,41.1407,41.2078,41.064,41.1119,60448.0
2020-06-19 14:20:00,42.91,43.08,42.9,43.0,51160.0,41.1215,41.2844,41.1119,41.2078,51160.0
2020-06-19 14:30:00,43.0,43.26,42.93,43.25,62386.0,41.2078,41.4569,41.1407,41.4473,62386.0
2020-06-19 14:40:00,43.24,43.41,43.21,43.34,89507.0,41.4378,41.6007,41.409,41.5336,89507.0
2020-06-19 14:50:00,43.35,43.44,43.29,43.39,49149.0,41.5432,41.6294,41.4857,41.5815,49149.0
2020-06-19 15:00:00,43.39,43.42,43.3,43.35,34591.0,41.5815,41.6103,41.4953,41.5432,34591.0
2020-06-19 15:10:00,43.37,43.61,43.3,43.58,44907.0,41.5623,41.7923,41.4953,41.7636,44907.0
2020-06-19 15:20:00,43.59,43.61,43.48,43.48,36084.0,41.7732,41.7923,41.6678,41.6678,36084.0
2020-06-19 15:30:00,43.48,43.58,43.45,43.48,52127.0,41.6678,41.7636,41.639,41.6678,52127.0
2020-06-19 15:40:00,43.49,43.57,43.33,43.36,113240.0,41.6773,41.754,41.524,41.5528,113240.0
2020-06-19 15:50:00,43.36,43.39,43.24,43.25,166442.0,41.5528,41.5815,41.4378,41.4473,166442.0
2020-06-22 09:30:00,42.98,43.05,42.52,42.57,51721.0,41.288,41.3552,40.8461,40.8941,51721.0
2020-06-22 09:40:00,42.56,43.02,42.56,42.97,64306.0,40.8845,41.3264,40.8845,41.2784,64306.0
2020-06-22 09:50:00,42.98,43.09,42.93,43.02,43711.0,41.288,41.3937,41.24,41.3264,43711.0
2020-06-22 10:00:00,43.03,43.13,42.87,43.08,91256.0,41.336,41.4321,41.1823,41.384,91256.0
2020-06-22 10:10:00,43.07,43.18,42.97,43.0,54463.0,41.3744,41.4801,41.2784,41.3072,54463.0
2020-06-22 10:20:00,43.03,43.27,43.01,43.22,45533.0,41.336,41.5666,41.3168,41.5185,45533.0
2020-06-22 10:30:00,43.23,43.23,43.07,43.15,42929.0,41.5281,41.5281,41.3744,41.4513,42929.0
2020-06-22 10:40:00,43.13,43.19,43.04,43.06,37475.0,41.4321,41.4897,41.3456,41.3648,37475.0
2020-06-22 10:50:00,43.05,43.1,42.87,42.88,92823.0,41.3552,41.4033,41.1823,41.1919,92823.0
2020-06-22 11:00:00,42.88,42.96,42.83,42.91,38715.0,41.1919,41.2688,41.1439,41.2207,38715.0
2020-06-22 11:10:00,42.89,43.1,42.87,43.05,25255.0,41.2015,41.4033,41.1823,41.3552,25255.0
2020-06-22 11:20:00,43.04,43.11,43.01,43.04,16934.0,41.3456,41.4129,41.3168,41.3456,16934.0
2020-06-22 11:30:00,43.07,43.13,43.01,43.12,22567.0,41.3744,41.4321,41.3168,41.4225,22567.0
2020-06-22 11:40:00,43.13,43.13,43.06,43.08,15922.0,41.4321,41.4321,41.3648,41.384,15922.0
2020-06-22 11:50:00,43.09,43.15,43.06,43.08,13428.0,41.3937,41.4513,41.3648,41.384,13428.0
2020-06-22 12:00:00,43.08,43.24,43.08,43.23,25062.0,41.384,41.5377,41.384,41.5281,25062.0
2020-06-22 12:10:00,43.23,43.31,43.22,43.24,32804.0,41.5281,41.605,41.5185,41.5377,32804.0
2020-06-22 12:20:00,43.24,43.26,43.21,43.25,21321.0,41.5377,41.557,41.5089,41.5474,21321.0
2020-06-22 12:30:00,43.26,43.27,43.24,43.27,15699.0,41.557,41.5666,41.5377,41.5666,15699.0
2020-06-22 12:40:00,43.28,43.48,43.27,43.47,23197.0,41.5762,41.7683,41.5666,41.7587,23197.0
2020-06-22 12:50:00,43.48,43.56,43.46,43.52,34657.0,41.7683,41.8452,41.7491,41.8067,34657.0
2020-06-22 13:00:00,43.53,43.6,43.51,43.56,32854.0,41.8163,41.8836,41.7971,41.8452,32854.0
2020-06-22 13:10:00,43.56,43.57,43.42,43.46,21321.0,41.8452,41.8548,41.7107,41.7491,21321.0
2020-06-22 13:20:00,43.47,43.49,43.41,43.42,28476.0,41.7587,41.7779,41.7011,41.7107,28476.0
2020-06-22 13:30:00,43.43,43.47,43.38,43.41,25349.0,41.7203,41.7587,41.6722,41.7011,25349.0
2020-06-22 13:40:00,43.42,43.52,43.41,43.52,18124.0,41.7107,41.8067,41.7011,41.8067,18124.0
2020-06-22 13:50:00,43.51,43.54,43.47,43.49,17848.0,41.7971,41.8259,41.7587,41.7779,17848.0
2020-06-22 14:00:00,43.49,43.49,43.31,43.42,30737.0,41.7779,41.7779,41.605,41.7107,30737.0
2020-06-22 14:10:00,43.42,43.42,43.31,43.35,20235.0,41.7107,41.7107,41.605,41.6434,20235.0
2020-06-22 14:20:00,43.35,43.48,43.35,43.48,23219.0,41.6434,41.7683,41.6434,41.7683,23219.0
2020-06-22 14:30:00,43.47,43.54,43.41,43.52,22919.0,41.7587,41.8259,41.7011,41.8067,22919.0
2020-06-22 14:40:00,43.52,43.54,43.49,43.53,14470.0,41.8067,41.8259,41.7779,41.8163,14470.0
2020-06-22 14:50:00,43.52,43.61,43.49,43.6,25530.0,41.8067,41.8932,41.7779,41.8836,25530.0
2020-06-22 15:00:00,43.6,43.66,43.58,43.62,20823.0,41.8836,41.9412,41.8644,41.9028,20823.0
2020-06-22 15:10:00,43.62,43.65,43.41,43.44,53851.0,41.9028,41.9316,41.7011,41.7299,53851.0
2020-06-22 15:20:00,43.43,43.45,43.33,43.42,52659.0,41.7203,41.7395,41.6242,41.7107,52659.0
2020-06-22 15:30:00,43.42,43.49,43.41,43.47,44687.0,41.7107,41.7779,41.7011,41.7587,44687.0
2020-06-22 15:40:00,43.48,43.57,43.46,43.52,56951.0,41.7683,41.8548,41.7491,41.8067,56951.0
2020-06-22 15:50:00,43.51,43.59,43.51,43.55,110313.0,41.7971,41.874,41.7971,41.8355,110313.0
2020-06-23 09:30:00,44.11,44.28,44.08,44.18,63174.0,42.3735,42.5368,42.3447,42.4407,63174.0
2020-06-23 09:40:00,44.21,44.28,43.89,43.89,57253.0,42.4696,42.5368,42.1622,42.1622,57253.0
2020-06-23 09:50:00,43.9,43.97,43.81,43.93,62528.0,42.1718,42.239,42.0853,42.2006,62528.0
2020-06-23 10:00:00,43.92,44.13,43.86,44.07,141758.0,42.191,42.3927,42.1333,42.3351,141758.0
2020-06-23 10:10:00,44.06,44.06,43.96,44.0,22574.0,42.3255,42.3255,42.2294,42.2678,22574.0
2020-06-23 10:20:00,44.0,44.09,43.9,44.07,71042.0,42.2678,42.3543,42.1718,42.3351,71042.0
2020-06-23 10:30:00,44.07,44.08,43.87,43.93,37720.0,42.3351,42.3447,42.1429,42.2006,37720.0
2020-06-23 10:40:00,43.91,43.94,43.71,43.81,62780.0,42.1814,42.2102,41.9892,42.0853,62780.0
2020-06-23 10:50:00,43.8,43.9,43.78,43.88,41094.0,42.0757,42.1718,42.0565,42.1526,41094.0
2020-06-23 11:00:00,43.87,44.0,43.81,43.99,55830.0,42.1429,42.2678,42.0853,42.2582,55830.0
2020-06-23 11:10:00,44.0,44.05,43.89,43.96,32746.0,42.2678,42.3159,42.1622,42.2294,32746.0
2020-06-23 11:20:00,43.96,44.07,43.93,43.97,50995.0,42.2294,42.3351,42.2006,42.239,50995.0
2020-06-23 11:30:00,43.97,44.0,43.93,43.96,20222.0,42.239,42.2678,42.2006,42.2294,20222.0
2020-06-23 11:40:00,43.96,43.98,43.92,43.93,17530.0,42.2294,42.2486,42.191,42.2006,17530.0
2020-06-23 11:50:00,43.92,44.0,43.84,43.97,36290.0,42.191,42.2678,42.1141,42.239,36290.0
2020-06-23 12:00:00,43.98,44.04,43.98,44.01,21002.0,42.2486,42.3063,42.2486,42.2774,21002.0
2020-06-23 12:10:00,44.01,44.09,43.99,44.01,23117.0,42.2774,42.3543,42.2582,42.2774,23117.0
2020-06-23 12:20:00,44.0,44.07,43.96,44.02,31345.0,42.2678,42.3351,42.2294,42.287,31345.0
2020-06-23 12:30:00,44.03,44.07,44.02,44.04,20113.0,42.2966,42.3351,42.287,42.3063,20113.0
2020-06-23 12:40:00,44.05,44.1,44.0,44.1,25254.0,42.3159,42.3639,42.2678,42.3639,25254.0
2020-06-23 12:50:00,44.1,44.16,44.05,44.06,400895.0,42.3639,42.4215,42.3159,42.3255,400895.0
2020-06-23 13:00:00,44.06,44.16,44.05,44.15,21427.0,42.3255,42.4215,42.3159,42.4119,21427.0
2020-06-23 13:10:00,44.17,44.18,44.13,44.17,9820.0,42.4311,42.4407,42.3927,42.4311,9820.0
2020-06-23 13:20:00,44.17,44.26,44.17,44.24,19326.0,42.4311,42.5176,42.4311,42.4984,19326.0
2020-06-23 13:30:00,44.25,44.31,44.25,44.31,16454.0,42.508,42.5656,42.508,42.5656,16454.0
2020-06-23 13:40:00,44.32,44.33,44.29,44.31,17851.0,42.5752,42.5848,42.5464,42.5656,17851.0
2020-06-23 13:50:00,44.32,44.36,44.26,44.32,57247.0,42.5752,42.6137,42.5176,42.5752,57247.0
2020-06-23 14:00:00,44.31,44.31,44.17,44.22,28935.0,42.5656,42.5656,42.4311,42.4792,28935.0
2020-06-23 14:10:00,44.23,44.23,44.13,44.2,17436.0,42.4888,42.4888,42.3927,42.46,17436.0
2020-06-23 14:20:00,44.19,44.3,44.18,44.3,15013.0,42.4503,42.556,42.4407,42.556,15013.0
2020-06-23 14:30:00,44.3,44.36,44.28,44.32,13081.0,42.556,42.6137,42.5368,42.5752,13081.0
2020-06-23 14:40:00,44.33,44.35,44.18,44.23,28164.0,42.5848,42.6041,42.4407,42.4888,28164.0
2020-06-23 14:50:00,44.23,44.25,44.2,44.24,46441.0,42.4888,42.508,42.46,42.4984,46441.0
2020-06-23 15:00:00,44.22,44.24,44.17,44.22,34532.0,42.4792,42.4984,42.4311,42.4792,34532.0
2020-06-23 15:10:00,44.23,44.33,44.2,44.32,26321.0,42.4888,42.5848,42.46,42.5752,26321.0
2020-06-23 15:20:00,44.31,44.32,44.23,44.23,51250.0,42.5656,42.5752,42.4888,42.4888,51250.0
2020-06-23 15:30:00,44.23,44.31,44.17,44.29,36252.0,42.4888,42.5656,42.4311,42.5464,36252.0
2020-06-23 15:40:00,44.29,44.29,44.19,44.21,30506.0,42.5464,42.5464,42.4503,42.4696,30506.0
2020-06-23 15:50:00,44.22,44.22,44.01,44.06,284762.0,42.4792,42.4792,42.2774,42.3255,284762.0
2020-06-24 09:30:00,43.57,43.66,43.43,43.62,53012.0,41.8548,41.9412,41.7203,41.9028,53012.0
2020-06-24 09:40:00,43.62,43.65,43.34,43.34,77505.0,41.9028,41.9316,41.6338,41.6338,77505.0
2020-06-24 09:50:00,43.35,43.4,43.11,43.14,36526.0,41.6434,41.6914,41.4129,41.4417,36526.0
2020-06-24 10:00:00,43.12,43.18,42.98,43.08,67003.0,41.4225,41.4801,41.288,41.384,67003.0
2020-06-24 10:10:00,43.1,43.26,43.03,43.14,31610.0,41.4033,41.557,41.336,41.4417,31610.0
2020-06-24 10:20:00,43.14,43.31,43.12,43.23,32600.0,41.4417,41.605,41.4225,41.5281,32600.0
2020-06-24 10:30:00,43.23,43.23,42.88,42.89,47233.0,41.5281,41.5281,41.1919,41.2015,47233.0
2020-06-24 10:40:00,42.9,42.98,42.88,42.93,37303.0,41.2111,41.288,41.1919,41.24,37303.0
2020-06-24 10:50:00,42.94,42.98,42.8,42.81,41235.0,41.2496,41.288,41.1151,41.1247,41235.0
2020-06-24 11:00:00,42.78,42.88,42.63,42.64,68382.0,41.0959,41.1919,40.9518,40.9614,68382.0
2020-06-24 11:10:00,42.64,42.68,42.48,42.5,88047.0,40.9614,40.9998,40.8077,40.8269,88047.0
2020-06-24 11:20:00,42.5,42.51,42.38,42.46,59765.0,40.8269,40.8365,40.7116,40.7885,59765.0
2020-06-24 11:30:00,42.46,42.48,42.13,42.13,94635.0,40.7885,40.8077,40.4714,40.4714,94635.0
2020-06-24 11:40:00,42.13,42.16,41.87,41.89,74118.0,40.4714,40.5003,40.2217,40.2409,74118.0
2020-06-24 11:50:00,41.91,42.11,41.88,42.11,39679.0,40.2601,40.4522,40.2313,40.4522,39679.0
2020-06-24 12:00:00,42.11,42.26,42.05,42.12,54958.0,40.4522,40.5963,40.3946,40.4618,54958.0
2020-06-24 12:10:00,42.11,42.33,42.05,42.33,52387.0,40.4522,40.6636,40.3946,40.6636,52387.0
2020-06-24 12:20:00,42.31,42.34,42.18,42.24,48943.0,40.6444,40.6732,40.5195,40.5771,48943.0
2020-06-24 12:30:00,42.22,42.27,42.18,42.26,23294.0,40.5579,40.6059,40.5195,40.5963,23294.0
2020-06-24 12:40:00,42.26,42.55,42.23,42.52,41170.0,40.5963,40.8749,40.5675,40.8461,41170.0
2020-06-24 12:50:00,42.51,42.84,42.51,42.83,50906.0,40.8365,41.1535,40.8365,41.1439,50906.0
2020-06-24 13:00:00,42.83,42.88,42.77,42.79,38500.0,41.1439,41.1919,41.0863,41.1055,38500.0
2020-06-24 13:10:00,42.8,42.86,42.71,42.79,31038.0,41.1151,41.1727,41.0286,41.1055,31038.0
2020-06-24 13:20:00,42.78,42.78,42.55,42.57,60029.0,41.0959,41.0959,40.8749,40.8941,60029.0
2020-06-24 13:30:00,42.57,42.6,42.5,42.52,89044.0,40.8941,40.9229,40.8269,40.8461,89044.0
2020-06-24 13:40:00,42.52,42.57,42.43,42.57,42738.0,40.8461,40.8941,40.7596,40.8941,42738.0
2020-06-24 13:50:00,42.56,42.56,42.46,42.53,57985.0,40.8845,40.8845,40.7885,40.8557,57985.0
2020-06-24 14:00:00,42.53,42.68,42.37,42.67,79608.0,40.8557,40.9998,40.702,40.9902,79608.0
2020-06-24 14:10:00,42.67,42.73,42.57,42.68,65100.0,40.9902,41.0478,40.8941,40.9998,65100.0
2020-06-24 14:20:00,42.69,42.81,42.63,42.77,34497.0,41.0094,41.1247,40.9518,41.0863,34497.0
2020-06-24 14:30:00,42.77,42.84,42.7,42.74,40487.0,41.0863,41.1535,41.019,41.0574,40487.0
2020-06-24 14:40:00,42.73,42.77,42.57,42.65,41825.0,41.0478,41.0863,40.8941,40.971,41825.0
2020-06-24 14:50:00,42.65,42.67,42.5,42.54,52007.0,40.971,40.9902,40.8269,40.8653,52007.0
2020-06-24 15:00:00,42.55,42.72,42.55,42.66,45748.0,40.8749,41.0382,40.8749,40.9806,45748.0
2020-06-24 15:10:00,42.67,42.94,42.61,42.91,92327.0,40.9902,41.2496,40.9326,41.2207,92327.0
2020-06-24 15:20:00,42.91,42.94,42.75,42.77,59621.0,41.2207,41.2496,41.067,41.0863,59621.0
2020-06-24 15:30:00,42.77,42.84,42.7,42.74,52087.0,41.0863,41.1535,41.019,41.0574,52087.0
2020-06-24 15:40:00,42.75,42.91,42.73,42.79,72393.0,41.067,41.2207,41.0478,41.1055,72393.0
2020-06-24 15:50:00,42.78,42.78,42.5,42.51,159881.0,41.0959,41.0959,40.8269,40.8365,159881.0
2020-06-25 09:30:00,41.87,42.16,41.78,42.12,111388.0,40.2217,40.5003,40.1352,40.4618,111388.0
2020-06-25 09:40:00,42.12,42.12,41.72,41.86,63949.0,40.4618,40.4618,40.0776,40.2121,63949.0
2020-06-25 09:50:00,41.84,42.17,41.83,42.17,53197.0,40.1929,40.5099,40.1833,40.5099,53197.0
2020-06-25 10:00:00,42.16,42.32,42.11,42.22,91016.0,40.5003,40.654,40.4522,40.5579,91016.0
2020-06-25 10:10:00,42.22,42.42,42.21,42.29,38648.0,40.5579,40.75,40.5483,40.6251,38648.0
2020-06-25 10:20:00,42.3,42.5,42.3,42.42,33805.0,40.6348,40.8269,40.6348,40.75,33805.0
2020-06-25 10:30:00,42.38,42.39,41.96,41.98,34787.0,40.7116,40.7212,40.3081,40.3274,34787.0
2020-06-25 10:40:00,42.01,42.04,41.86,41.89,43562.0,40.3562,40.385,40.2121,40.2409,43562.0
2020-06-25 10:50:00,41.89,41.99,41.84,41.92,55341.0,40.2409,40.337,40.1929,40.2697,55341.0
2020-06-25 11:00:00,41.91,41.93,41.75,41.76,30444.0,40.2601,40.2793,40.1064,40.116,30444.0
2020-06-25 11:10:00,41.75,42.02,41.72,41.98,56161.0,40.1064,40.3658,40.0776,40.3274,56161.0
2020-06-25 11:20:00,41.97,41.98,41.8,41.82,59001.0,40.3177,40.3274,40.1544,40.1737,59001.0
2020-06-25 11:30:00,41.83,41.88,41.6,41.65,57558.0,40.1833,40.2313,39.9623,40.0103,57558.0
2020-06-25 11:40:00,41.64,41.82,41.59,41.8,73412.0,40.0007,40.1737,39.9527,40.1544,73412.0
2020-06-25 11:50:00,41.82,41.93,41.82,41.86,58624.0,40.1737,40.2793,40.1737,40.2121,58624.0
2020-06-25 12:00:00,41.89,42.05,41.88,41.92,29249.0,40.2409,40.3946,40.2313,40.2697,29249.0
2020-06-25 12:10:00,41.92,42.01,41.88,41.98,23740.0,40.2697,40.3562,40.2313,40.3274,23740.0
2020-06-25 12:20:00,41.98,42.04,41.93,41.93,16117.0,40.3274,40.385,40.2793,40.2793,16117.0
2020-06-25 12:30:00,41.93,42.09,41.9,42.03,41979.0,40.2793,40.433,40.2505,40.3754,41979.0
2020-06-25 12:40:00,42.03,42.15,42.02,42.06,46123.0,40.3754,40.4907,40.3658,40.4042,46123.0
2020-06-25 12:50:00,42.06,42.11,42.01,42.09,43219.0,40.4042,40.4522,40.3562,40.433,43219.0
2020-06-25 13:00:00,42.09,42.09,41.99,42.03,26803.0,40.433,40.433,40.337,40.3754,26803.0
2020-06-25 13:10:00,42.03,42.05,41.98,41.99,17446.0,40.3754,40.3946,40.3274,40.337,17446.0
2020-06-25 13:20:00,41.99,42.01,41.88,41.91,27581.0,40.337,40.3562,40.2313,40.2601,27581.0
2020-06-25 13:30:00,41.91,41.96,41.84,41.93,39000.0,40.2601,40.3081,40.1929,40.2793,39000.0
2020-06-25 13:40:00,41.93,41.94,41.86,41.87,21800.0,40.2793,40.2889,40.2121,40.2217,21800.0
2020-06-25 13:50:00,41.86,41.87,41.77,41.78,52749.0,40.2121,40.2217,40.1256,40.1352,52749.0
2020-06-25 14:00:00,41.79,41.81,41.69,41.78,37043.0,40.1448,40.164,40.0488,40.1352,37043.0
2020-06-25 14:10:00,41.79,41.9,41.77,41.87,19295.0,40.1448,40.2505,40.1256,40.2217,19295.0
2020-06-25 14:20:00,41.87,41.87,41.72,41.77,55254.0,40.2217,40.2217,40.0776,40.1256,55254.0
2020-06-25 14:30:00,41.77,41.77,41.65,41.73,26434.0,40.1256,40.1256,40.0103,40.0872,26434.0
2020-06-25 14:40:00,41.73,41.8,41.71,41.72,26571.0,40.0872,40.1544,40.068,40.0776,26571.0
2020-06-25 14:50:00,41.72,41.82,41.71,41.73,34854.0,40.0776,40.1737,40.068,40.0872,34854.0
2020-06-25 15:00:00,41.73,42.0,41.69,41.96,67340.0,40.0872,40.3466,40.0488,40.3081,67340.0
2020-06-25 15:10:00,41.95,42.01,41.88,42.0,22957.0,40.2985,40.3562,40.2313,40.3466,22957.0
2020-06-25 15:20:00,41.99,42.24,41.99,42.19,24760.0,40.337,40.5771,40.337,40.5291,24760.0
2020-06-25 15:30:00,42.2,42.32,42.11,42.19,56100.0,40.5387,40.654,40.4522,40.5291,56100.0
2020-06-25 15:40:00,42.19,42.29,42.15,42.17,69821.0,40.5291,40.6251,40.4907,40.5099,69821.0
2020-06-25 15:50:00,42.17,42.48,42.17,42.42,168584.0,40.5099,40.8077,40.5099,40.75,168584.0
2020-06-26 09:30:00,42.16,42.37,42.16,42.3,26788.0,40.5003,40.702,40.5003,40.6348,26788.0
2020-06-26 09:40:00,42.3,42.35,42.14,42.32,70021.0,40.6348,40.6828,40.4811,40.654,70021.0
2020-06-26 09:50:00,42.3,42.31,42.14,42.23,50011.0,40.6348,40.6444,40.4811,40.5675,50011.0
2020-06-26 10:00:00,42.23,42.27,42.08,42.17,45915.0,40.5675,40.6059,40.4234,40.5099,45915.0
2020-06-26 10:10:00,42.18,42.18,41.92,41.92,37542.0,40.5195,40.5195,40.2697,40.2697,37542.0
2020-06-26 10:20:00,41.93,41.94,41.71,41.88,162590.0,40.2793,40.2889,40.068,40.2313,162590.0
2020-06-26 10:30:00,41.86,41.92,41.66,41.66,39460.0,40.2121,40.2697,40.0199,40.0199,39460.0
2020-06-26 10:40:00,41.64,41.81,41.64,41.7,30988.0,40.0007,40.164,40.0007,40.0584,30988.0
2020-06-26 10:50:00,41.7,41.87,41.63,41.75,58386.0,40.0584,40.2217,39.9911,40.1064,58386.0
2020-06-26 11:00:00,41.77,41.92,41.76,41.88,23286.0,40.1256,40.2697,40.116,40.2313,23286.0
2020-06-26 11:10:00,41.83,41.89,41.74,41.8,42071.0,40.1833,40.2409,40.0968,40.1544,42071.0
2020-06-26 11:20:00,41.8,41.88,41.76,41.86,16478.0,40.1544,40.2313,40.116,40.2121,16478.0
2020-06-26 11:30:00,41.9,41.96,41.82,41.95,46484.0,40.2505,40.3081,40.1737,40.2985,46484.0
2020-06-26 11:40:00,41.94,41.95,41.85,41.95,33189.0,40.2889,40.2985,40.2025,40.2985,33189.0
2020-06-26 11:50:00,41.94,42.04,41.9,41.96,58674.0,40.2889,40.385,40.2505,40.3081,58674.0
2020-06-26 12:00:00,41.95,41.95,41.84,41.9,47009.0,40.2985,40.2985,40.1929,40.2505,47009.0
2020-06-26 12:10:00,41.9,41.97,41.78,41.79,23710.0,40.2505,40.3177,40.1352,40.1448,23710.0
2020-06-26 12:20:00,41.79,41.96,41.72,41.94,45884.0,40.1448,40.3081,40.0776,40.2889,45884.0
2020-06-26 12:30:00,41.94,41.98,41.85,41.97,32453.0,40.2889,40.3274,40.2025,40.3177,32453.0
2020-06-26 12:40:00,41.94,41.95,41.79,41.83,36406.0,40.2889,40.2985,40.1448,40.1833,36406.0
2020-06-26 12:50:00,41.84,41.87,41.79,41.87,35914.0,40.1929,40.2217,40.1448,40.2217,35914.0
2020-06-26 13:00:00,41.85,41.99,41.83,41.96,35054.0,40.2025,40.337,40.1833,40.3081,35054.0
2020-06-26 13:10:00,41.95,41.97,41.89,41.92,32293.0,40.2985,40.3177,40.2409,40.2697,32293.0
2020-06-26 13:20:00,41.93,41.99,41.87,41.88,37656.0,40.2793,40.337,40.2217,40.2313,37656.0
2020-06-26 13:30:00,41.89,41.93,41.82,41.89,27986.0,40.2409,40.2793,40.1737,40.2409,27986.0
2020-06-26 13:40:00,41.89,41.9,41.8,41.83,18432.0,40.2409,40.2505,40.1544,40.1833,18432.0
2020-06-26 13:50:00,41.84,41.85,41.75,41.76,18746.0,40.1929,40.2025,40.1064,40.116,18746.0
2020-06-26 14:00:00,41.76,41.79,41.7,41.74,20675.0,40.116,40.1448,40.0584,40.0968,20675.0
2020-06-26 14:10:00,41.75,41.79,41.65,41.67,21340.0,40.1064,40.1448,40.0103,40.0296,21340.0
2020-06-26 14:20:00,41.66,41.72,41.57,41.61,54156.0,40.0199,40.0776,39.9335,39.9719,54156.0
2020-06-26 14:30:00,41.62,41.69,41.56,41.57,56053.0,39.9815,40.0488,39.9239,39.9335,56053.0
2020-06-26 14:40:00,41.56,41.69,41.56,41.61,39774.0,39.9239,40.0488,39.9239,39.9719,39774.0
2020-06-26 14:50:00,41.62,41.71,41.61,41.69,46382.0,39.9815,40.068,39.9719,40.0488,46382.0
2020-06-26 15:00:00,41.7,41.77,41.63,41.69,37695.0,40.0584,40.1256,39.9911,40.0488,37695.0
2020-06-26 15:10:00,41.69,41.78,41.63,41.67,45019.0,40.0488,40.1352,39.9911,40.0296,45019.0
2020-06-26 15:20:00,41.67,41.79,41.63,41.77,45124.0,40.0296,40.1448,39.9911,40.1256,45124.0
2020-06-26 15:30:00,41.77,41.77,41.62,41.68,51718.0,40.1256,40.1256,39.9815,40.0392,51718.0
2020-06-26 15:40:00,41.68,41.93,41.65,41.77,96056.0,40.0392,40.2793,40.0103,40.1256,96056.0
2020-06-26 15:50:00,41.78,41.89,41.75,41.75,137576.0,40.1352,40.2409,40.1064,40.1064,137576.0
2020-06-29 09:30:00,42.13,42.32,41.76,41.76,42568.0,40.4714,40.654,40.116,40.116,42568.0
2020-06-29 09:40:00,41.77,41.9,41.7,41.9,67474.0,40.1256,40.2505,40.0584,40.2505,67474.0
2020-06-29 09:50:00,41.9,42.16,41.86,42.11,58958.0,40.2505,40.5003,40.2121,40.4522,58958.0
2020-06-29 10:00:00,42.12,42.56,42.12,42.51,367412.0,40.4618,40.8845,40.4618,40.8365,367412.0
2020-06-29 10:10:00,42.53,42.6,42.41,42.57,80014.0,40.8557,40.9229,40.7404,40.8941,80014.0
2020-06-29 10:20:00,42.58,42.67,42.54,42.67,55275.0,40.9037,40.9902,40.8653,40.9902,55275.0
2020-06-29 10:30:00,42.67,42.94,42.67,42.94,154440.0,40.9902,41.2496,40.9902,41.2496,154440.0
2020-06-29 10:40:00,42.93,42.96,42.76,42.91,59837.0,41.24,41.2688,41.0766,41.2207,59837.0
2020-06-29 10:50:00,42.91,43.04,42.86,42.86,58553.0,41.2207,41.3456,41.1727,41.1727,58553.0
2020-06-29 11:00:00,42.9,42.95,42.84,42.94,26566.0,41.2111,41.2592,41.1535,41.2496,26566.0
2020-06-29 11:10:00,42.91,42.91,42.73,42.8,50716.0,41.2207,41.2207,41.0478,41.1151,50716.0
2020-06-29 11:20:00,42.82,42.97,42.77,42.94,47365.0,41.1343,41.2784,41.0863,41.2496,47365.0
2020-06-29 11:30:00,42.94,43.02,42.87,43.0,30439.0,41.2496,41.3264,41.1823,41.3072,30439.0
2020-06-29 11:40:00,42.98,43.05,42.92,43.0,43129.0,41.288,41.3552,41.2303,41.3072,43129.0
2020-06-29 11:50:00,43.0,43.0,42.89,42.92,25717.0,41.3072,41.3072,41.2015,41.2303,25717.0
2020-06-29 12:00:00,42.93,43.06,42.92,43.01,19070.0,41.24,41.3648,41.2303,41.3168,19070.0
2020-06-29 12:10:00,43.0,43.21,42.99,43.18,26951.0,41.3072,41.5089,41.2976,41.4801,26951.0
2020-06-29 12:20:00,43.19,43.21,43.14,43.17,63336.0,41.4897,41.5089,41.4417,41.4705,63336.0
2020-06-29 12:30:00,43.18,43.31,43.18,43.24,53166.0,41.4801,41.605,41.4801,41.5377,53166.0
2020-06-29 12:40:00,43.23,43.33,43.23,43.31,24478.0,41.5281,41.6242,41.5281,41.605,24478.0
2020-06-29 12:50:00,43.3,43.33,43.15,43.16,30053.0,41.5954,41.6242,41.4513,41.4609,30053.0
2020-06-29 13:00:00,43.16,43.16,43.07,43.11,38884.0,41.4609,41.4609,41.3744,41.4129,38884.0
2020-06-29 13:10:00,43.11,43.19,43.11,43.19,13688.0,41.4129,41.4897,41.4129,41.4897,13688.0
2020-06-29 13:20:00,43.19,43.37,43.18,43.37,28101.0,41.4897,41.6626,41.4801,41.6626,28101.0
2020-06-29 13:30:00,43.36,43.39,43.31,43.39,48533.0,41.653,41.6818,41.605,41.6818,48533.0
2020-06-29 13:40:00,43.38,43.38,43.19,43.22,46366.0,41.6722,41.6722,41.4897,41.5185,46366.0
2020-06-29 13:50:00,43.23,43.25,43.13,43.14,19281.0,41.5281,41.5474,41.4321,41.4417,19281.0
2020-06-29 14:00:00,43.15,43.17,43.06,43.09,20914.0,41.4513,41.4705,41.3648,41.3937,20914.0
2020-06-29 14:10:00,43.09,43.19,43.08,43.14,20142.0,41.3937,41.4897,41.384,41.4417,20142.0
2020-06-29 14:20:00,43.13,43.15,43.02,43.02,21964.0,41.4321,41.4513,41.3264,41.3264,21964.0
2020-06-29 14:30:00,43.02,43.06,42.99,43.04,19679.0,41.3264,41.3648,41.2976,41.3456,19679.0
2020-06-29 14:40:00,43.04,43.14,43.03,43.07,30514.0,41.3456,41.4417,41.336,41.3744,30514.0
2020-06-29 14:50:00,43.06,43.11,43.01,43.06,15900.0,41.3648,41.4129,41.3168,41.3648,15900.0
2020-06-29 15:00:00,43.06,43.08,42.91,42.91,16710.0,41.3648,41.384,41.2207,41.2207,16710.0
2020-06-29 15:10:00,42.93,43.03,42.86,43.02,47343.0,41.24,41.336,41.1727,41.3264,47343.0
2020-06-29 15:20:00,43.01,43.09,43.0,43.03,34110.0,41.3168,41.3937,41.3072,41.336,34110.0
2020-06-29 15:30:00,43.05,43.16,43.05,43.08,41221.0,41.3552,41.4609,41.3552,41.384,41221.0
2020-06-29 15:40:00,43.07,43.1,42.97,43.0,36667.0,41.3744,41.4033,41.2784,41.3072,36667.0
2020-06-29 15:50:00,43.01,43.27,42.99,43.27,261999.0,41.3168,41.5666,41.2976,41.5666,261999.0
2020-06-30 09:30:00,43.29,43.53,43.06,43.39,81283.0,41.5858,41.8163,41.3648,41.6818,81283.0
2020-06-30 09:40:00,43.39,43.39,43.18,43.24,49521.0,41.6818,41.6818,41.4801,41.5377,49521.0
2020-06-30 09:50:00,43.25,43.28,43.01,43.27,58051.0,41.5474,41.5762,41.3168,41.5666,58051.0
2020-06-30 10:00:00,43.27,43.43,43.23,43.35,68807.0,41.5666,41.7203,41.5281,41.6434,68807.0
2020-06-30 10:10:00,43.36,43.36,43.21,43.31,68579.0,41.653,41.653,41.5089,41.605,68579.0
2020-06-30 10:20:00,43.3,43.39,43.23,43.29,22333.0,41.5954,41.6818,41.5281,41.5858,22333.0
2020-06-30 10:30:00,43.31,43.35,43.16,43.17,41080.0,41.605,41.6434,41.4609,41.4705,41080.0
2020-06-30 10:40:00,43.18,43.39,43.18,43.36,23767.0,41.4801,41.6818,41.4801,41.653,23767.0
2020-06-30 10:50:00,43.37,43.58,43.36,43.56,27557.0,41.6626,41.8644,41.653,41.8452,27557.0
2020-06-30 11:00:00,43.57,43.7,43.55,43.63,30576.0,41.8548,41.9796,41.8355,41.9124,30576.0
2020-06-30 11:10:00,43.64,43.78,43.58,43.77,35104.0,41.922,42.0565,41.8644,42.0469,35104.0
2020-06-30 11:20:00,43.77,43.81,43.71,43.77,19710.0,42.0469,42.0853,41.9892,42.0469,19710.0
2020-06-30 11:30:00,43.76,43.76,43.62,43.66,20440.0,42.0373,42.0373,41.9028,41.9412,20440.0
2020-06-30 11:40:00,43.66,43.71,43.63,43.66,21769.0,41.9412,41.9892,41.9124,41.9412,21769.0
2020-06-30 11:50:00,43.66,43.79,43.66,43.76,15072.0,41.9412,42.0661,41.9412,42.0373,15072.0
2020-06-30 12:00:00,43.77,43.82,43.7,43.82,31667.0,42.0469,42.0949,41.9796,42.0949,31667.0
2020-06-30 12:10:00,43.82,43.9,43.81,43.85,26246.0,42.0949,42.1718,42.0853,42.1237,26246.0
2020-06-30 12:20:00,43.85,43.85,43.79,43.81,20778.0,42.1237,42.1237,42.0661,42.0853,20778.0
2020-06-30 12:30:00,43.8,43.85,43.73,43.83,38550.0,42.0757,42.1237,42.0085,42.1045,38550.0
2020-06-30 12:40:00,43.82,43.82,43.62,43.64,20376.0,42.0949,42.0949,41.9028,41.922,20376.0
2020-06-30 12:50:00,43.65,43.69,43.63,43.64,16249.0,41.9316,41.97,41.9124,41.922,16249.0
2020-06-30 13:00:00,43.64,43.71,43.62,43.63,10318.0,41.922,41.9892,41.9028,41.9124,10318.0
2020-06-30 13:10:00,43.63,43.65,43.56,43.59,37845.0,41.9124,41.9316,41.8452,41.874,37845.0
2020-06-30 13:20:00,43.59,43.65,43.57,43.64,12500.0,41.874,41.9316,41.8548,41.922,12500.0
2020-06-30 13:30:00,43.64,43.65,43.56,43.61,10400.0,41.922,41.9316,41.8452,41.8932,10400.0
2020-06-30 13:40:00,43.6,43.6,43.52,43.55,14601.0,41.8836,41.8836,41.8067,41.8355,14601.0
2020-06-30 13:50:00,43.55,43.65,43.51,43.64,22909.0,41.8355,41.9316,41.7971,41.922,22909.0
2020-06-30 14:00:00,43.64,43.65,43.57,43.65,17616.0,41.922,41.9316,41.8548,41.9316,17616.0
2020-06-30 14:10:00,43.66,43.68,43.59,43.66,23338.0,41.9412,41.9604,41.874,41.9412,23338.0
2020-06-30 14:20:00,43.67,43.77,43.66,43.77,16849.0,41.9508,42.0469,41.9412,42.0469,16849.0
2020-06-30 14:30:00,43.76,43.76,43.68,43.71,20898.0,42.0373,42.0373,41.9604,41.9892,20898.0
2020-06-30 14:40:00,43.71,43.79,43.71,43.78,20538.0,41.9892,42.0661,41.9892,42.0565,20538.0
2020-06-30 14:50:00,43.79,43.81,43.76,43.79,16932.0,42.0661,42.0853,42.0373,42.0661,16932.0
2020-06-30 15:00:00,43.79,43.81,43.69,43.75,34562.0,42.0661,42.0853,41.97,42.0277,34562.0
2020-06-30 15:10:00,43.75,43.86,43.73,43.86,31486.0,42.0277,42.1333,42.0085,42.1333,31486.0
2020-06-30 15:20:00,43.86,43.89,43.82,43.82,72486.0,42.1333,42.1622,42.0949,42.0949,72486.0
2020-06-30 15:30:00,43.82,43.94,43.82,43.89,47544.0,42.0949,42.2102,42.0949,42.1622,47544.0
2020-06-30 15:40:00,43.9,43.91,43.82,43.89,59733.0,42.1718,42.1814,42.0949,42.1622,59733.0
2020-06-30 15:50:00,43.9,44.11,43.88,43.9,88141.0,42.1718,42.3735,42.1526,42.1718,88141.0
2020-07-01 09:30:00,43.93,44.21,43.81,43.96,12052.0,42.2006,42.4696,42.0853,42.2294,12052.0
2020-07-01 09:40:00,43.96,44.12,43.94,43.97,75441.0,42.2294,42.3831,42.2102,42.239,75441.0
2020-07-01 09:50:00,43.98,44.03,43.6,43.67,61366.0,42.2486,42.2966,41.8836,41.9508,61366.0
2020-07-01 10:00:00,43.7,43.89,43.65,43.7,33592.0,41.9796,42.1622,41.9316,41.9796,33592.0
2020-07-01 10:10:00,43.71,43.84,43.68,43.68,46294.0,41.9892,42.1141,41.9604,41.9604,46294.0
2020-07-01 10:20:00,43.69,43.74,43.57,43.64,113527.0,41.97,42.0181,41.8548,41.922,113527.0
2020-07-01 10:30:00,43.64,43.73,43.47,43.55,32982.0,41.922,42.0085,41.7587,41.8355,32982.0
2020-07-01 10:40:00,43.57,43.62,43.39,43.41,32726.0,41.8548,41.9028,41.6818,41.7011,32726.0
2020-07-01 10:50:00,43.4,43.49,43.35,43.49,47274.0,41.6914,41.7779,41.6434,41.7779,47274.0
2020-07-01 11:00:00,43.5,43.5,43.33,43.38,35908.0,41.7875,41.7875,41.6242,41.6722,35908.0
2020-07-01 11:10:00,43.38,43.4,43.21,43.22,68588.0,41.6722,41.6914,41.5089,41.5185,68588.0
2020-07-01 11:20:00,43.22,43.26,43.07,43.1,84552.0,41.5185,41.557,41.3744,41.4033,84552.0
2020-07-01 11:30:00,43.11,43.28,43.11,43.26,55366.0,41.4129,41.5762,41.4129,41.557,55366.0
2020-07-01 11:40:00,43.26,43.38,43.22,43.36,27793.0,41.557,41.6722,41.5185,41.653,27793.0
2020-07-01 11:50:00,43.35,43.43,43.33,43.4,49877.0,41.6434,41.7203,41.6242,41.6914,49877.0
2020-07-01 12:00:00,43.41,43.42,43.34,43.4,20484.0,41.7011,41.7107,41.6338,41.6914,20484.0
2020-07-01 12:10:00,43.4,43.58,43.4,43.57,28496.0,41.6914,41.8644,41.6914,41.8548,28496.0
2020-07-01 12:20:00,43.58,43.63,43.56,43.61,27745.0,41.8644,41.9124,41.8452,41.8932,27745.0
2020-07-01 12:30:00,43.6,43.73,43.59,43.68,34647.0,41.8836,42.0085,41.874,41.9604,34647.0
2020-07-01 12:40:00,43.69,43.74,43.57,43.57,32872.0,41.97,42.0181,41.8548,41.8548,32872.0
2020-07-01 12:50:00,43.58,43.59,43.5,43.55,22899.0,41.8644,41.874,41.7875,41.8355,22899.0
2020-07-01 13:00:00,43.57,43.57,43.47,43.47,41969.0,41.8548,41.8548,41.7587,41.7587,41969.0
2020-07-01 13:10:00,43.46,43.49,43.4,43.41,63545.0,41.7491,41.7779,41.6914,41.7011,63545.0
2020-07-01 13:20:00,43.41,43.47,43.38,43.45,22234.0,41.7011,41.7587,41.6722,41.7395,22234.0
2020-07-01 13:30:00,43.45,43.46,43.36,43.41,33631.0,41.7395,41.7491,41.653,41.7011,33631.0
2020-07-01 13:40:00,43.41,43.41,43.26,43.27,35250.0,41.7011,41.7011,41.557,41.5666,35250.0
2020-07-01 13:50:00,43.27,43.33,43.26,43.3,50847.0,41.5666,41.6242,41.557,41.5954,50847.0
2020-07-01 14:00:00,43.31,43.43,43.31,43.41,17469.0,41.605,41.7203,41.605,41.7011,17469.0
2020-07-01 14:10:00,43.41,43.51,43.38,43.47,18928.0,41.7011,41.7971,41.6722,41.7587,18928.0
2020-07-01 14:20:00,43.47,43.48,43.39,43.41,18377.0,41.7587,41.7683,41.6818,41.7011,18377.0
2020-07-01 14:30:00,43.42,43.43,43.32,43.35,33935.0,41.7107,41.7203,41.6146,41.6434,33935.0
2020-07-01 14:40:00,43.36,43.41,43.34,43.38,33551.0,41.653,41.7011,41.6338,41.6722,33551.0
2020-07-01 14:50:00,43.39,43.48,43.38,43.48,21924.0,41.6818,41.7683,41.6722,41.7683,21924.0
2020-07-01 15:00:00,43.48,43.56,43.45,43.47,33430.0,41.7683,41.8452,41.7395,41.7587,33430.0
2020-07-01 15:10:00,43.46,43.49,43.41,43.47,30249.0,41.7491,41.7779,41.7011,41.7587,30249.0
2020-07-01 15:20:00,43.47,43.54,43.46,43.52,42484.0,41.7587,41.8259,41.7491,41.8067,42484.0
2020-07-01 15:30:00,43.52,43.53,43.44,43.45,57751.0,41.8067,41.8163,41.7299,41.7395,57751.0
2020-07-01 15:40:00,43.45,43.49,43.4,43.47,40216.0,41.7395,41.7779,41.6914,41.7587,40216.0
2020-07-01 15:50:00,43.46,43.46,43.17,43.23,212663.0,41.7491,41.7491,41.4705,41.5281,212663.0
2020-07-02 09:30:00,43.99,44.4,43.99,44.18,47291.0,42.2582,42.6521,42.2582,42.4407,47291.0
2020-07-02 09:40:00,44.19,44.28,44.11,44.24,48972.0,42.4503,42.5368,42.3735,42.4984,48972.0
2020-07-02 09:50:00,44.27,44.37,44.2,44.33,59848.0,42.5272,42.6233,42.46,42.5848,59848.0
2020-07-02 10:00:00,44.34,44.4,44.27,44.38,364269.0,42.5944,42.6521,42.5272,42.6329,364269.0
2020-07-02 10:10:00,44.37,44.38,44.27,44.32,287754.0,42.6233,42.6329,42.5272,42.5752,287754.0
2020-07-02 10:20:00,44.32,44.35,43.92,43.93,128365.0,42.5752,42.6041,42.191,42.2006,128365.0
2020-07-02 10:30:00,43.91,44.01,43.85,43.94,53646.0,42.1814,42.2774,42.1237,42.2102,53646.0
2020-07-02 10:40:00,43.94,44.03,43.8,43.8,55781.0,42.2102,42.2966,42.0757,42.0757,55781.0
2020-07-02 10:50:00,43.81,43.83,43.52,43.52,63698.0,42.0853,42.1045,41.8067,41.8067,63698.0
2020-07-02 11:00:00,43.52,43.54,43.33,43.34,37636.0,41.8067,41.8259,41.6242,41.6338,37636.0
2020-07-02 11:10:00,43.35,43.47,43.27,43.46,45155.0,41.6434,41.7587,41.5666,41.7491,45155.0
2020-07-02 11:20:00,43.45,43.65,43.45,43.63,25256.0,41.7395,41.9316,41.7395,41.9124,25256.0
2020-07-02 11:30:00,43.64,43.78,43.63,43.69,43909.0,41.922,42.0565,41.9124,41.97,43909.0
2020-07-02 11:40:00,43.68,43.82,43.66,43.8,47208.0,41.9604,42.0949,41.9412,42.0757,47208.0
2020-07-02 11:50:00,43.82,43.86,43.74,43.77,38329.0,42.0949,42.1333,42.0181,42.0469,38329.0
2020-07-02 12:00:00,43.77,43.77,43.63,43.7,30458.0,42.0469,42.0469,41.9124,41.9796,30458.0
2020-07-02 12:10:00,43.71,43.76,43.64,43.72,26468.0,41.9892,42.0373,41.922,41.9989,26468.0
2020-07-02 12:20:00,43.72,43.78,43.68,43.77,18734.0,41.9989,42.0565,41.9604,42.0469,18734.0
2020-07-02 12:30:00,43.76,43.8,43.72,43.75,25734.0,42.0373,42.0757,41.9989,42.0277,25734.0
2020-07-02 12:40:00,43.75,43.76,43.65,43.68,19505.0,42.0277,42.0373,41.9316,41.9604,19505.0
2020-07-02 12:50:00,43.68,43.81,43.68,43.75,25731.0,41.9604,42.0853,41.9604,42.0277,25731.0
2020-07-02 13:00:00,43.75,43.78,43.72,43.76,17593.0,42.0277,42.0565,41.9989,42.0373,17593.0
2020-07-02 13:10:00,43.76,43.8,43.74,43.77,17235.0,42.0373,42.0757,42.0181,42.0469,17235.0
2020-07-02 13:20:00,43.77,43.8,43.73,43.77,44057.0,42.0469,42.0757,42.0085,42.0469,44057.0
2020-07-02 13:30:00,43.77,43.81,43.76,43.81,36702.0,42.0469,42.0853,42.0373,42.0853,36702.0
2020-07-02 13:40:00,43.82,43.9,43.8,43.89,29429.0,42.0949,42.1718,42.0757,42.1622,29429.0
2020-07-02 13:50:00,43.89,43.91,43.8,43.8,16921.0,42.1622,42.1814,42.0757,42.0757,16921.0
2020-07-02 14:00:00,43.8,43.84,43.73,43.75,23201.0,42.0757,42.1141,42.0085,42.0277,23201.0
2020-07-02 14:10:00,43.75,43.79,43.74,43.75,13519.0,42.0277,42.0661,42.0181,42.0277,13519.0
2020-07-02 14:20:00,43.75,43.84,43.71,43.82,18918.0,42.0277,42.1141,41.9892,42.0949,18918.0
2020-07-02 14:30:00,43.83,43.87,43.81,43.87,16470.0,42.1045,42.1429,42.0853,42.1429,16470.0
2020-07-02 14:40:00,43.87,43.9,43.85,43.87,22537.0,42.1429,42.1718,42.1237,42.1429,22537.0
2020-07-02 14:50:00,43.86,43.87,43.77,43.79,22001.0,42.1333,42.1429,42.0469,42.0661,22001.0
2020-07-02 15:00:00,43.79,43.8,43.71,43.73,20662.0,42.0661,42.0757,41.9892,42.0085,20662.0
2020-07-02 15:10:00,43.72,43.73,43.65,43.67,25429.0,41.9989,42.0085,41.9316,41.9508,25429.0
2020-07-02 15:20:00,43.67,43.71,43.65,43.67,38576.0,41.9508,41.9892,41.9316,41.9508,38576.0
2020-07-02 15:30:00,43.66,43.71,43.64,43.64,60142.0,41.9412,41.9892,41.922,41.922,60142.0
2020-07-02 15:40:00,43.65,43.65,43.45,43.51,46290.0,41.9316,41.9316,41.7395,41.7971,46290.0
2020-07-02 15:50:00,43.48,43.48,43.37,43.45,260729.0,41.7683,41.7683,41.6626,41.7395,260729.0
2020-07-06 09:30:00,44.24,44.43,44.24,44.31,31630.0,42.4984,42.6809,42.4984,42.5656,31630.0
2020-07-06 09:40:00,44.31,44.6,44.31,44.54,70923.0,42.5656,42.8442,42.5656,42.7866,70923.0
2020-07-06 09:50:00,44.56,44.65,44.51,44.51,36431.0,42.8058,42.8922,42.7578,42.7578,36431.0
2020-07-06 10:00:00,44.52,44.63,44.31,44.33,47455.0,42.7674,42.873,42.5656,42.5848,47455.0
2020-07-06 10:10:00,44.32,44.33,44.13,44.18,28815.0,42.5752,42.5848,42.3927,42.4407,28815.0
2020-07-06 10:20:00,44.17,44.2,44.02,44.19,37123.0,42.4311,42.46,42.287,42.4503,37123.0
2020-07-06 10:30:00,44.18,44.38,44.13,44.35,63627.0,42.4407,42.6329,42.3927,42.6041,63627.0
2020-07-06 10:40:00,44.35,44.45,44.23,44.45,42129.0,42.6041,42.7001,42.4888,42.7001,42129.0
2020-07-06 10:50:00,44.44,44.5,44.41,44.46,34851.0,42.6905,42.7481,42.6617,42.7097,34851.0
2020-07-06 11:00:00,44.47,44.51,44.41,44.47,18949.0,42.7193,42.7578,42.6617,42.7193,18949.0
2020-07-06 11:10:00,44.47,44.56,44.44,44.53,43184.0,42.7193,42.8058,42.6905,42.777,43184.0
2020-07-06 11:20:00,44.54,44.55,44.44,44.45,25242.0,42.7866,42.7962,42.6905,42.7001,25242.0
2020-07-06 11:30:00,44.44,44.45,44.36,44.41,16264.0,42.6905,42.7001,42.6137,42.6617,16264.0
2020-07-06 11:40:00,44.41,44.42,44.36,44.39,12606.0,42.6617,42.6713,42.6137,42.6425,12606.0
2020-07-06 11:50:00,44.38,44.39,44.19,44.19,17145.0,42.6329,42.6425,42.4503,42.4503,17145.0
2020-07-06 12:00:00,44.2,44.25,44.17,44.21,43160.0,42.46,42.508,42.4311,42.4696,43160.0
2020-07-06 12:10:00,44.2,44.28,44.18,44.23,34261.0,42.46,42.5368,42.4407,42.4888,34261.0
2020-07-06 12:20:00,44.23,44.35,44.22,44.32,25657.0,42.4888,42.6041,42.4792,42.5752,25657.0
2020-07-06 12:30:00,44.32,44.35,44.29,44.32,25296.0,42.5752,42.6041,42.5464,42.5752,25296.0
2020-07-06 12:40:00,44.32,44.33,44.26,44.32,18346.0,42.5752,42.5848,42.5176,42.5752,18346.0
2020-07-06 12:50:00,44.31,44.34,44.27,44.33,28805.0,42.5656,42.5944,42.5272,42.5848,28805.0
2020-07-06 13:00:00,44.34,44.37,44.29,44.33,30870.0,42.5944,42.6233,42.5464,42.5848,30870.0
2020-07-06 13:10:00,44.33,44.34,44.28,44.32,21350.0,42.5848,42.5944,42.5368,42.5752,21350.0
2020-07-06 13:20:00,44.33,44.37,44.29,44.36,29729.0,42.5848,42.6233,42.5464,42.6137,29729.0
2020-07-06 13:30:00,44.36,44.4,44.35,44.36,34212.0,42.6137,42.6521,42.6041,42.6137,34212.0
2020-07-06 13:40:00,44.36,44.46,44.35,44.46,31904.0,42.6137,42.7097,42.6041,42.7097,31904.0
2020-07-06 13:50:00,44.45,44.52,44.44,44.51,35836.0,42.7001,42.7674,42.6905,42.7578,35836.0
2020-07-06 14:00:00,44.5,44.5,44.34,44.41,67525.0,42.7481,42.7481,42.5944,42.6617,67525.0
2020-07-06 14:10:00,44.41,44.44,44.29,44.3,48996.0,42.6617,42.6905,42.5464,42.556,48996.0
2020-07-06 14:20:00,44.29,44.33,44.27,44.29,46443.0,42.5464,42.5848,42.5272,42.5464,46443.0
2020-07-06 14:30:00,44.29,44.38,44.26,44.37,39544.0,42.5464,42.6329,42.5176,42.6233,39544.0
2020-07-06 14:40:00,44.37,44.37,44.26,44.3,23544.0,42.6233,42.6233,42.5176,42.556,23544.0
2020-07-06 14:50:00,44.31,44.38,44.26,44.34,24523.0,42.5656,42.6329,42.5176,42.5944,24523.0
2020-07-06 15:00:00,44.34,44.43,44.33,44.41,27140.0,42.5944,42.6809,42.5848,42.6617,27140.0
2020-07-06 15:10:00,44.41,44.45,44.32,44.36,51839.0,42.6617,42.7001,42.5752,42.6137,51839.0
2020-07-06 15:20:00,44.35,44.41,44.35,44.41,20417.0,42.6041,42.6617,42.6041,42.6617,20417.0
2020-07-06 15:30:00,44.41,44.42,44.31,44.41,34483.0,42.6617,42.6713,42.5656,42.6617,34483.0
2020-07-06 15:40:00,44.41,44.53,44.4,44.53,50179.0,42.6617,42.777,42.6521,42.777,50179.0
2020-07-06 15:50:00,44.54,44.56,44.45,44.54,99646.0,42.7866,42.8058,42.7001,42.7866,99646.0
2020-07-07 09:30:00,44.09,44.48,44.06,44.33,30392.0,42.3543,42.7289,42.3255,42.5848,30392.0
2020-07-07 09:40:00,44.31,44.49,44.31,44.42,46042.0,42.5656,42.7385,42.5656,42.6713,46042.0
2020-07-07 09:50:00,44.41,44.49,44.3,44.44,69845.0,42.6617,42.7385,42.556,42.6905,69845.0
2020-07-07 10:00:00,44.44,44.55,44.34,44.43,55156.0,42.6905,42.7962,42.5944,42.6809,55156.0
2020-07-07 10:10:00,44.43,44.53,44.39,44.39,60946.0,42.6809,42.777,42.6425,42.6425,60946.0
2020-07-07 10:20:00,44.39,44.48,44.33,44.44,26088.0,42.6425,42.7289,42.5848,42.6905,26088.0
2020-07-07 10:30:00,44.45,44.51,44.34,44.37,46845.0,42.7001,42.7578,42.5944,42.6233,46845.0
2020-07-07 10:40:00,44.36,44.37,44.25,44.33,16005.0,42.6137,42.6233,42.508,42.5848,16005.0
2020-07-07 10:50:00,44.34,44.51,44.34,44.51,23031.0,42.5944,42.7578,42.5944,42.7578,23031.0
2020-07-07 11:00:00,44.51,44.51,44.41,44.45,27650.0,42.7578,42.7578,42.6617,42.7001,27650.0
2020-07-07 11:10:00,44.45,44.64,44.45,44.63,32753.0,42.7001,42.8826,42.7001,42.873,32753.0
2020-07-07 11:20:00,44.62,44.63,44.56,44.58,30985.0,42.8634,42.873,42.8058,42.825,30985.0
2020-07-07 11:30:00,44.6,44.61,44.51,44.52,17191.0,42.8442,42.8538,42.7578,42.7674,17191.0
2020-07-07 11:40:00,44.52,44.64,44.49,44.63,13720.0,42.7674,42.8826,42.7385,42.873,13720.0
2020-07-07 11:50:00,44.63,44.64,44.54,44.57,11905.0,42.873,42.8826,42.7866,42.8154,11905.0
2020-07-07 12:00:00,44.58,44.66,44.57,44.61,17283.0,42.825,42.9018,42.8154,42.8538,17283.0
2020-07-07 12:10:00,44.6,44.61,44.54,44.6,10121.0,42.8442,42.8538,42.7866,42.8442,10121.0
2020-07-07 12:20:00,44.6,44.61,44.55,44.57,17929.0,42.8442,42.8538,42.7962,42.8154,17929.0
2020-07-07 12:30:00,44.55,44.6,44.5,44.5,7875.0,42.7962,42.8442,42.7481,42.7481,7875.0
2020-07-07 12:40:00,44.5,44.55,44.5,44.5,13609.0,42.7481,42.7962,42.7481,42.7481,13609.0
2020-07-07 12:50:00,44.49,44.49,44.4,44.44,14069.0,42.7385,42.7385,42.6521,42.6905,14069.0
2020-07-07 13:00:00,44.43,44.5,44.39,44.41,15120.0,42.6809,42.7481,42.6425,42.6617,15120.0
2020-07-07 13:10:00,44.4,44.44,44.37,44.41,10072.0,42.6521,42.6905,42.6233,42.6617,10072.0
2020-07-07 13:20:00,44.41,44.44,44.35,44.42,16557.0,42.6617,42.6905,42.6041,42.6713,16557.0
2020-07-07 13:30:00,44.4,44.45,44.39,44.41,15471.0,42.6521,42.7001,42.6425,42.6617,15471.0
2020-07-07 13:40:00,44.42,44.44,44.39,44.44,14650.0,42.6713,42.6905,42.6425,42.6905,14650.0
2020-07-07 13:50:00,44.45,44.52,44.43,44.51,14836.0,42.7001,42.7674,42.6809,42.7578,14836.0
2020-07-07 14:00:00,44.51,44.54,44.46,44.47,33002.0,42.7578,42.7866,42.7097,42.7193,33002.0
2020-07-07 14:10:00,44.47,44.51,44.43,44.44,23048.0,42.7193,42.7578,42.6809,42.6905,23048.0
2020-07-07 14:20:00,44.45,44.48,44.4,44.41,16627.0,42.7001,42.7289,42.6521,42.6617,16627.0
2020-07-07 14:30:00,44.4,44.4,44.28,44.29,32900.0,42.6521,42.6521,42.5368,42.5464,32900.0
2020-07-07 14:40:00,44.29,44.34,44.29,44.3,23441.0,42.5464,42.5944,42.5464,42.556,23441.0
2020-07-07 14:50:00,44.3,44.36,44.3,44.35,19609.0,42.556,42.6137,42.556,42.6041,19609.0
2020-07-07 15:00:00,44.35,44.36,44.28,44.3,18062.0,42.6041,42.6137,42.5368,42.556,18062.0
2020-07-07 15:10:00,44.32,44.33,44.2,44.21,26493.0,42.5752,42.5848,42.46,42.4696,26493.0
2020-07-07 15:20:00,44.22,44.28,44.19,44.26,35283.0,42.4792,42.5368,42.4503,42.5176,35283.0
2020-07-07 15:30:00,44.27,44.27,44.21,44.25,36969.0,42.5272,42.5272,42.4696,42.508,36969.0
2020-07-07 15:40:00,44.25,44.26,44.15,44.17,44819.0,42.508,42.5176,42.4119,42.4311,44819.0
2020-07-07 15:50:00,44.15,44.16,44.01,44.1,83738.0,42.4119,42.4215,42.2774,42.3639,83738.0
2020-07-08 09:30:00,44.29,44.61,44.21,44.6,61595.0,42.5464,42.8538,42.4696,42.8442,61595.0
2020-07-08 09:40:00,44.61,44.73,44.55,44.72,84821.0,42.8538,42.9691,42.7962,42.9595,84821.0
2020-07-08 09:50:00,44.73,44.95,44.69,44.87,114005.0,42.9691,43.1804,42.9307,43.1036,114005.0
2020-07-08 10:00:00,44.88,45.04,44.87,44.96,83611.0,43.1132,43.2669,43.1036,43.19,83611.0
2020-07-08 10:10:00,44.97,45.07,44.76,44.77,58348.0,43.1996,43.2957,42.9979,43.0075,58348.0
2020-07-08 10:20:00,44.78,44.91,44.73,44.8,68258.0,43.0171,43.142,42.9691,43.0363,68258.0
2020-07-08 10:30:00,44.81,44.94,44.79,44.88,52932.0,43.0459,43.1708,43.0267,43.1132,52932.0
2020-07-08 10:40:00,44.89,44.93,44.81,44.86,53058.0,43.1228,43.1612,43.0459,43.094,53058.0
2020-07-08 10:50:00,44.83,44.87,44.77,44.83,59871.0,43.0652,43.1036,43.0075,43.0652,59871.0
2020-07-08 11:00:00,44.82,44.84,44.53,44.6,90940.0,43.0555,43.0748,42.777,42.8442,90940.0
2020-07-08 11:10:00,44.6,44.73,44.55,44.56,42475.0,42.8442,42.9691,42.7962,42.8058,42475.0
2020-07-08 11:20:00,44.58,44.59,44.42,44.56,66471.0,42.825,42.8346,42.6713,42.8058,66471.0
2020-07-08 11:30:00,44.57,44.7,44.56,44.7,37318.0,42.8154,42.9403,42.8058,42.9403,37318.0
2020-07-08 11:40:00,44.7,44.78,44.65,44.73,39251.0,42.9403,43.0171,42.8922,42.9691,39251.0
2020-07-08 11:50:00,44.73,44.76,44.65,44.74,44359.0,42.9691,42.9979,42.8922,42.9787,44359.0
2020-07-08 12:00:00,44.76,44.78,44.69,44.7,30464.0,42.9979,43.0171,42.9307,42.9403,30464.0
2020-07-08 12:10:00,44.71,44.77,44.65,44.76,47007.0,42.9499,43.0075,42.8922,42.9979,47007.0
2020-07-08 12:20:00,44.76,44.77,44.69,44.75,15428.0,42.9979,43.0075,42.9307,42.9883,15428.0
2020-07-08 12:30:00,44.75,44.79,44.65,44.73,25839.0,42.9883,43.0267,42.8922,42.9691,25839.0
2020-07-08 12:40:00,44.73,44.75,44.68,44.73,20789.0,42.9691,42.9883,42.9211,42.9691,20789.0
2020-07-08 12:50:00,44.72,44.8,44.69,44.79,19677.0,42.9595,43.0363,42.9307,43.0267,19677.0
2020-07-08 13:00:00,44.79,44.82,44.76,44.81,28164.0,43.0267,43.0555,42.9979,43.0459,28164.0
2020-07-08 13:10:00,44.81,44.82,44.69,44.69,31334.0,43.0459,43.0555,42.9307,42.9307,31334.0
2020-07-08 13:20:00,44.7,44.72,44.56,44.63,29847.0,42.9403,42.9595,42.8058,42.873,29847.0
2020-07-08 13:30:00,44.63,44.7,44.63,44.7,28481.0,42.873,42.9403,42.873,42.9403,28481.0
2020-07-08 13:40:00,44.7,44.73,44.67,44.71,30699.0,42.9403,42.9691,42.9115,42.9499,30699.0
2020-07-08 13:50:00,44.71,44.73,44.66,44.67,33444.0,42.9499,42.9691,42.9018,42.9115,33444.0
2020-07-08 14:00:00,44.67,44.76,44.64,44.7,41794.0,42.9115,42.9979,42.8826,42.9403,41794.0
2020-07-08 14:10:00,44.7,44.73,44.68,44.73,21412.0,42.9403,42.9691,42.9211,42.9691,21412.0
2020-07-08 14:20:00,44.73,44.8,44.71,44.74,29560.0,42.9691,43.0363,42.9499,42.9787,29560.0
2020-07-08 14:30:00,44.74,44.75,44.63,44.67,28490.0,42.9787,42.9883,42.873,42.9115,28490.0
2020-07-08 14:40:00,44.68,44.69,44.6,44.65,25590.0,42.9211,42.9307,42.8442,42.8922,25590.0
2020-07-08 14:50:00,44.66,44.74,44.63,44.7,45048.0,42.9018,42.9787,42.873,42.9403,45048.0
2020-07-08 15:00:00,44.71,44.79,44.69,44.77,26950.0,42.9499,43.0267,42.9307,43.0075,26950.0
2020-07-08 15:10:00,44.77,44.9,44.77,44.9,33360.0,43.0075,43.1324,43.0075,43.1324,33360.0
2020-07-08 15:20:00,44.91,45.0,44.9,44.91,31620.0,43.142,43.2285,43.1324,43.142,31620.0
2020-07-08 15:30:00,44.9,44.98,44.86,44.96,73476.0,43.1324,43.2092,43.094,43.19,73476.0
2020-07-08 15:40:00,44.96,45.04,44.94,44.97,77559.0,43.19,43.2669,43.1708,43.1996,77559.0
2020-07-08 15:50:00,44.97,45.09,44.95,45.08,188096.0,43.1996,43.3149,43.1804,43.3053,188096.0
2020-07-09 09:30:00,45.18,45.31,44.65,44.68,128728.0,43.4014,43.5263,42.8922,42.9211,128728.0
2020-07-09 09:40:00,44.69,44.69,44.44,44.5,74373.0,42.9307,42.9307,42.6905,42.7481,74373.0
2020-07-09 09:50:00,44.49,44.55,44.34,44.47,69728.0,42.7385,42.7962,42.5944,42.7193,69728.0
2020-07-09 10:00:00,44.46,44.62,44.45,44.52,91643.0,42.7097,42.8634,42.7001,42.7674,91643.0
2020-07-09 10:10:00,44.5,44.55,44.25,44.29,85994.0,42.7481,42.7962,42.508,42.5464,85994.0
2020-07-09 10:20:00,44.29,44.4,44.22,44.35,103177.0,42.5464,42.6521,42.4792,42.6041,103177.0
2020-07-09 10:30:00,44.34,44.45,44.23,44.24,79834.0,42.5944,42.7001,42.4888,42.4984,79834.0
2020-07-09 10:40:00,44.25,44.25,43.96,44.06,122444.0,42.508,42.508,42.2294,42.3255,122444.0
2020-07-09 10:50:00,44.04,44.11,43.78,43.83,136875.0,42.3063,42.3735,42.0565,42.1045,136875.0
2020-07-09 11:00:00,43.82,43.94,43.69,43.94,79142.0,42.0949,42.2102,41.97,42.2102,79142.0
2020-07-09 11:10:00,43.94,43.96,43.53,43.53,82769.0,42.2102,42.2294,41.8163,41.8163,82769.0
2020-07-09 11:20:00,43.54,43.77,43.5,43.77,57028.0,41.8259,42.0469,41.7875,42.0469,57028.0
2020-07-09 11:30:00,43.77,43.83,43.66,43.7,42148.0,42.0469,42.1045,41.9412,41.9796,42148.0
2020-07-09 11:40:00,43.72,43.77,43.51,43.74,52955.0,41.9989,42.0469,41.7971,42.0181,52955.0
2020-07-09 11:50:00,43.73,43.87,43.7,43.86,56631.0,42.0085,42.1429,41.9796,42.1333,56631.0
2020-07-09 12:00:00,43.87,44.1,43.87,44.01,60614.0,42.1429,42.3639,42.1429,42.2774,60614.0
2020-07-09 12:10:00,44.03,44.08,43.88,43.93,68155.0,42.2966,42.3447,42.1526,42.2006,68155.0
2020-07-09 12:20:00,43.92,44.01,43.86,43.94,33623.0,42.191,42.2774,42.1333,42.2102,33623.0
2020-07-09 12:30:00,43.93,43.94,43.84,43.86,34970.0,42.2006,42.2102,42.1141,42.1333,34970.0
2020-07-09 12:40:00,43.86,43.95,43.8,43.88,52333.0,42.1333,42.2198,42.0757,42.1526,52333.0
2020-07-09 12:50:00,43.87,43.92,43.81,43.91,27559.0,42.1429,42.191,42.0853,42.1814,27559.0
2020-07-09 13:00:00,43.9,44.04,43.86,44.03,44630.0,42.1718,42.3063,42.1333,42.2966,44630.0
2020-07-09 13:10:00,44.04,44.08,44.0,44.02,54753.0,42.3063,42.3447,42.2678,42.287,54753.0
2020-07-09 13:20:00,44.02,44.02,43.94,43.97,72405.0,42.287,42.287,42.2102,42.239,72405.0
2020-07-09 13:30:00,43.97,44.03,43.97,44.03,26748.0,42.239,42.2966,42.239,42.2966,26748.0
2020-07-09 13:40:00,44.04,44.08,43.93,43.98,48268.0,42.3063,42.3447,42.2006,42.2486,48268.0
2020-07-09 13:50:00,43.98,43.98,43.86,43.89,29392.0,42.2486,42.2486,42.1333,42.1622,29392.0
2020-07-09 14:00:00,43.88,44.09,43.86,44.06,30939.0,42.1526,42.3543,42.1333,42.3255,30939.0
2020-07-09 14:10:00,44.07,44.17,44.06,44.14,42155.0,42.3351,42.4311,42.3255,42.4023,42155.0
2020-07-09 14:20:00,44.14,44.14,44.06,44.07,25147.0,42.4023,42.4023,42.3255,42.3351,25147.0
2020-07-09 14:30:00,44.07,44.07,43.99,43.99,41658.0,42.3351,42.3351,42.2582,42.2582,41658.0
2020-07-09 14:40:00,43.99,44.04,43.94,44.02,30560.0,42.2582,42.3063,42.2102,42.287,30560.0
2020-07-09 14:50:00,44.03,44.18,43.99,44.13,96794.0,42.2966,42.4407,42.2582,42.3927,96794.0
2020-07-09 15:00:00,44.13,44.19,44.09,44.12,38910.0,42.3927,42.4503,42.3543,42.3831,38910.0
2020-07-09 15:10:00,44.12,44.23,44.08,44.13,287596.0,42.3831,42.4888,42.3447,42.3927,287596.0
2020-07-09 15:20:00,44.12,44.13,43.91,43.93,59715.0,42.3831,42.3927,42.1814,42.2006,59715.0
2020-07-09 15:30:00,43.92,43.93,43.84,43.9,65243.0,42.191,42.2006,42.1141,42.1718,65243.0
2020-07-09 15:40:00,43.9,43.96,43.82,43.91,90509.0,42.1718,42.2294,42.0949,42.1814,90509.0
2020-07-09 15:50:00,43.9,43.92,43.82,43.88,163967.0,42.1718,42.191,42.0949,42.1526,163967.0
2020-07-10 09:30:00,43.94,44.27,43.87,44.27,112206.0,42.2102,42.5272,42.1429,42.5272,112206.0
2020-07-10 09:40:00,44.26,44.38,44.15,44.26,65463.0,42.5176,42.6329,42.4119,42.5176,65463.0
2020-07-10 09:50:00,44.26,44.28,43.98,44.11,59958.0,42.5176,42.5368,42.2486,42.3735,59958.0
2020-07-10 10:00:00,44.1,44.1,43.79,43.96,44368.0,42.3639,42.3639,42.0661,42.2294,44368.0
2020-07-10 10:10:00,43.97,44.16,43.94,43.95,38265.0,42.239,42.4215,42.2102,42.2198,38265.0
2020-07-10 10:20:00,43.94,44.11,43.91,44.09,42382.0,42.2102,42.3735,42.1814,42.3543,42382.0
2020-07-10 10:30:00,44.1,44.36,44.07,44.26,70660.0,42.3639,42.6137,42.3351,42.5176,70660.0
2020-07-10 10:40:00,44.27,44.44,44.24,44.34,68715.0,42.5272,42.6905,42.4984,42.5944,68715.0
2020-07-10 10:50:00,44.33,44.38,44.25,44.35,52610.0,42.5848,42.6329,42.508,42.6041,52610.0
2020-07-10 11:00:00,44.36,44.36,44.2,44.32,46803.0,42.6137,42.6137,42.46,42.5752,46803.0
2020-07-10 11:10:00,44.32,44.38,44.22,44.23,46990.0,42.5752,42.6329,42.4792,42.4888,46990.0
2020-07-10 11:20:00,44.23,44.34,44.23,44.32,37022.0,42.4888,42.5944,42.4888,42.5752,37022.0
2020-07-10 11:30:00,44.3,44.35,44.22,44.28,34197.0,42.556,42.6041,42.4792,42.5368,34197.0
2020-07-10 11:40:00,44.28,44.43,44.28,44.34,35104.0,42.5368,42.6809,42.5368,42.5944,35104.0
2020-07-10 11:50:00,44.35,44.46,44.34,44.45,153602.0,42.6041,42.7097,42.5944,42.7001,153602.0
2020-07-10 12:00:00,44.45,44.61,44.38,44.61,58123.0,42.7001,42.8538,42.6329,42.8538,58123.0
2020-07-10 12:10:00,44.59,44.64,44.45,44.48,24053.0,42.8346,42.8826,42.7001,42.7289,24053.0
2020-07-10 12:20:00,44.48,44.49,44.39,44.42,22506.0,42.7289,42.7385,42.6425,42.6713,22506.0
2020-07-10 12:30:00,44.42,44.45,44.38,44.41,17959.0,42.6713,42.7001,42.6329,42.6617,17959.0
2020-07-10 12:40:00,44.42,44.49,44.34,44.48,23101.0,42.6713,42.7385,42.5944,42.7289,23101.0
2020-07-10 12:50:00,44.48,44.55,44.48,44.54,20711.0,42.7289,42.7962,42.7289,42.7866,20711.0
2020-07-10 13:00:00,44.53,44.53,44.46,44.47,55435.0,42.777,42.777,42.7097,42.7193,55435.0
2020-07-10 13:10:00,44.47,44.48,44.38,44.39,39347.0,42.7193,42.7289,42.6329,42.6425,39347.0
2020-07-10 13:20:00,44.42,44.47,44.41,44.45,20852.0,42.6713,42.7193,42.6617,42.7001,20852.0
2020-07-10 13:30:00,44.46,44.49,44.39,44.44,25544.0,42.7097,42.7385,42.6425,42.6905,25544.0
2020-07-10 13:40:00,44.44,44.53,44.44,44.5,29960.0,42.6905,42.777,42.6905,42.7481,29960.0
2020-07-10 13:50:00,44.49,44.53,44.48,44.51,38662.0,42.7385,42.777,42.7289,42.7578,38662.0
2020-07-10 14:00:00,44.52,44.55,44.5,44.5,85125.0,42.7674,42.7962,42.7481,42.7481,85125.0
2020-07-10 14:10:00,44.5,44.51,44.36,44.36,61224.0,42.7481,42.7578,42.6137,42.6137,61224.0
2020-07-10 14:20:00,44.36,44.37,44.28,44.28,20860.0,42.6137,42.6233,42.5368,42.5368,20860.0
2020-07-10 14:30:00,44.28,44.34,44.27,44.3,16244.0,42.5368,42.5944,42.5272,42.556,16244.0
2020-07-10 14:40:00,44.29,44.31,44.24,44.27,14948.0,42.5464,42.5656,42.4984,42.5272,14948.0
2020-07-10 14:50:00,44.27,44.29,44.21,44.22,45126.0,42.5272,42.5464,42.4696,42.4792,45126.0
2020-07-10 15:00:00,44.22,44.32,44.18,44.28,26233.0,42.4792,42.5752,42.4407,42.5368,26233.0
2020-07-10 15:10:00,44.27,44.41,44.27,44.41,43476.0,42.5272,42.6617,42.5272,42.6617,43476.0
2020-07-10 15:20:00,44.41,44.42,44.33,44.34,28349.0,42.6617,42.6713,42.5848,42.5944,28349.0
2020-07-10 15:30:00,44.34,44.43,44.3,44.35,31376.0,42.5944,42.6809,42.556,42.6041,31376.0
2020-07-10 15:40:00,44.36,44.42,44.28,44.42,41665.0,42.6137,42.6713,42.5368,42.6713,41665.0
2020-07-10 15:50:00,44.44,44.47,44.38,44.44,73308.0,42.6905,42.7193,42.6329,42.6905,73308.0
2020-07-13 09:30:00,44.83,44.96,44.69,44.79,63448.0,43.0652,43.19,42.9307,43.0267,63448.0
2020-07-13 09:40:00,44.79,44.89,44.64,44.77,56495.0,43.0267,43.1228,42.8826,43.0075,56495.0
2020-07-13 09:50:00,44.77,44.78,44.63,44.63,57000.0,43.0075,43.0171,42.873,42.873,57000.0
2020-07-13 10:00:00,44.63,44.63,44.3,44.59,50381.0,42.873,42.873,42.556,42.8346,50381.0
2020-07-13 10:10:00,44.61,44.78,44.58,44.78,31319.0,42.8538,43.0171,42.825,43.0171,31319.0
2020-07-13 10:20:00,44.78,44.83,44.73,44.83,44040.0,43.0171,43.0652,42.9691,43.0652,44040.0
2020-07-13 10:30:00,44.83,44.98,44.79,44.8,52698.0,43.0652,43.2092,43.0267,43.0363,52698.0
2020-07-13 10:40:00,44.82,44.86,44.67,44.83,26568.0,43.0555,43.094,42.9115,43.0652,26568.0
2020-07-13 10:50:00,44.83,44.86,44.7,44.86,29278.0,43.0652,43.094,42.9403,43.094,29278.0
2020-07-13 11:00:00,44.86,44.88,44.8,44.81,32388.0,43.094,43.1132,43.0363,43.0459,32388.0
2020-07-13 11:10:00,44.82,44.9,44.8,44.84,34207.0,43.0555,43.1324,43.0363,43.0748,34207.0
2020-07-13 11:20:00,44.85,44.93,44.78,44.92,28861.0,43.0844,43.1612,43.0171,43.1516,28861.0
2020-07-13 11:30:00,44.92,44.95,44.86,44.93,30968.0,43.1516,43.1804,43.094,43.1612,30968.0
2020-07-13 11:40:00,44.94,44.95,44.81,44.87,45346.0,43.1708,43.1804,43.0459,43.1036,45346.0
2020-07-13 11:50:00,44.87,44.91,44.82,44.88,23374.0,43.1036,43.142,43.0555,43.1132,23374.0
2020-07-13 12:00:00,44.88,44.93,44.86,44.87,35898.0,43.1132,43.1612,43.094,43.1036,35898.0
2020-07-13 12:10:00,44.87,44.87,44.74,44.74,19277.0,43.1036,43.1036,42.9787,42.9787,19277.0
2020-07-13 12:20:00,44.74,44.78,44.72,44.77,29963.0,42.9787,43.0171,42.9595,43.0075,29963.0
2020-07-13 12:30:00,44.77,44.9,44.77,44.9,15818.0,43.0075,43.1324,43.0075,43.1324,15818.0
2020-07-13 12:40:00,44.9,44.95,44.89,44.94,16105.0,43.1324,43.1804,43.1228,43.1708,16105.0
2020-07-13 12:50:00,44.94,45.03,44.92,45.03,49581.0,43.1708,43.2573,43.1516,43.2573,49581.0
2020-07-13 13:00:00,45.03,45.05,44.96,45.0,26842.0,43.2573,43.2765,43.19,43.2285,26842.0
2020-07-13 13:10:00,45.01,45.2,45.01,45.18,19364.0,43.2381,43.4206,43.2381,43.4014,19364.0
2020-07-13 13:20:00,45.17,45.2,45.14,45.16,31037.0,43.3918,43.4206,43.363,43.3822,31037.0
2020-07-13 13:30:00,45.17,45.29,45.17,45.25,49485.0,43.3918,43.507,43.3918,43.4686,49485.0
2020-07-13 13:40:00,45.24,45.3,45.22,45.22,53037.0,43.459,43.5167,43.4398,43.4398,53037.0
2020-07-13 13:50:00,45.23,45.27,45.14,45.16,27379.0,43.4494,43.4878,43.363,43.3822,27379.0
2020-07-13 14:00:00,45.16,45.17,44.9,44.92,47586.0,43.3822,43.3918,43.1324,43.1516,47586.0
2020-07-13 14:10:00,44.92,44.99,44.85,44.93,56154.0,43.1516,43.2189,43.0844,43.1612,56154.0
2020-07-13 14:20:00,44.93,44.93,44.67,44.7,84948.0,43.1612,43.1612,42.9115,42.9403,84948.0
2020-07-13 14:30:00,44.68,44.7,44.53,44.65,52892.0,42.9211,42.9403,42.777,42.8922,52892.0
2020-07-13 14:40:00,44.66,44.79,44.66,44.77,40768.0,42.9018,43.0267,42.9018,43.0075,40768.0
2020-07-13 14:50:00,44.76,44.85,44.74,44.81,67596.0,42.9979,43.0844,42.9787,43.0459,67596.0
2020-07-13 15:00:00,44.82,44.83,44.41,44.43,82148.0,43.0555,43.0652,42.6617,42.6809,82148.0
2020-07-13 15:10:00,44.44,44.49,44.3,44.32,189865.0,42.6905,42.7385,42.556,42.5752,189865.0
2020-07-13 15:20:00,44.31,44.37,44.18,44.19,130412.0,42.5656,42.6233,42.4407,42.4503,130412.0
2020-07-13 15:30:00,44.19,44.22,43.92,43.96,159523.0,42.4503,42.4792,42.191,42.2294,159523.0
2020-07-13 15:40:00,43.96,44.15,43.83,43.85,161501.0,42.2294,42.4119,42.1045,42.1237,161501.0
2020-07-13 15:50:00,43.84,43.95,43.77,43.81,173159.0,42.1141,42.2198,42.0469,42.0853,173159.0
2020-07-14 09:30:00,43.59,43.89,43.5,43.89,102004.0,41.874,42.1622,41.7875,42.1622,102004.0
2020-07-14 09:40:00,43.88,43.96,43.78,43.79,114445.0,42.1526,42.2294,42.0565,42.0661,114445.0
2020-07-14 09:50:00,43.8,44.03,43.61,44.03,115136.0,42.0757,42.2966,41.8932,42.2966,115136.0
2020-07-14 10:00:00,44.0,44.06,43.73,43.74,78751.0,42.2678,42.3255,42.0085,42.0181,78751.0
2020-07-14 10:10:00,43.74,43.93,43.69,43.81,100917.0,42.0181,42.2006,41.97,42.0853,100917.0
2020-07-14 10:20:00,43.83,44.13,43.82,44.13,55694.0,42.1045,42.3927,42.0949,42.3927,55694.0
2020-07-14 10:30:00,44.14,44.37,44.13,44.26,76378.0,42.4023,42.6233,42.3927,42.5176,76378.0
2020-07-14 10:40:00,44.26,44.37,44.24,44.31,96327.0,42.5176,42.6233,42.4984,42.5656,96327.0
2020-07-14 10:50:00,44.26,44.48,44.25,44.29,39570.0,42.5176,42.7289,42.508,42.5464,39570.0
2020-07-14 11:00:00,44.28,44.51,44.2,44.42,50458.0,42.5368,42.7578,42.46,42.6713,50458.0
2020-07-14 11:10:00,44.42,44.48,44.31,44.4,60903.0,42.6713,42.7289,42.5656,42.6521,60903.0
2020-07-14 11:20:00,44.4,44.47,44.36,44.38,76938.0,42.6521,42.7193,42.6137,42.6329,76938.0
2020-07-14 11:30:00,44.37,44.58,44.35,44.45,65346.0,42.6233,42.825,42.6041,42.7001,65346.0
2020-07-14 11:40:00,44.44,44.65,44.43,44.62,65206.0,42.6905,42.8922,42.6809,42.8634,65206.0
2020-07-14 11:50:00,44.62,44.64,44.43,44.52,38384.0,42.8634,42.8826,42.6809,42.7674,38384.0
2020-07-14 12:00:00,44.52,44.59,44.41,44.43,41428.0,42.7674,42.8346,42.6617,42.6809,41428.0
2020-07-14 12:10:00,44.42,44.55,44.39,44.55,20729.0,42.6713,42.7962,42.6425,42.7962,20729.0
2020-07-14 12:20:00,44.54,44.6,44.44,44.46,31476.0,42.7866,42.8442,42.6905,42.7097,31476.0
2020-07-14 12:30:00,44.47,44.54,44.47,44.49,97217.0,42.7193,42.7866,42.7193,42.7385,97217.0
2020-07-14 12:40:00,44.5,44.53,44.41,44.51,51283.0,42.7481,42.777,42.6617,42.7578,51283.0
2020-07-14 12:50:00,44.52,44.52,44.36,44.4,32740.0,42.7674,42.7674,42.6137,42.6521,32740.0
2020-07-14 13:00:00,44.4,44.41,44.29,44.31,23180.0,42.6521,42.6617,42.5464,42.5656,23180.0
2020-07-14 13:10:00,44.3,44.45,44.3,44.42,35770.0,42.556,42.7001,42.556,42.6713,35770.0
2020-07-14 13:20:00,44.42,44.5,44.41,44.44,23074.0,42.6713,42.7481,42.6617,42.6905,23074.0
2020-07-14 13:30:00,44.43,44.58,44.42,44.58,24589.0,42.6809,42.825,42.6713,42.825,24589.0
2020-07-14 13:40:00,44.59,44.66,44.56,44.64,56868.0,42.8346,42.9018,42.8058,42.8826,56868.0
2020-07-14 13:50:00,44.64,44.71,44.51,44.59,114334.0,42.8826,42.9499,42.7578,42.8346,114334.0
2020-07-14 14:00:00,44.62,44.77,44.53,44.63,76209.0,42.8634,43.0075,42.777,42.873,76209.0
2020-07-14 14:10:00,44.64,44.82,44.62,44.8,70631.0,42.8826,43.0555,42.8634,43.0363,70631.0
2020-07-14 14:20:00,44.8,44.89,44.79,44.8,26189.0,43.0363,43.1228,43.0267,43.0363,26189.0
2020-07-14 14:30:00,44.8,44.86,44.75,44.75,22766.0,43.0363,43.094,42.9883,42.9883,22766.0
2020-07-14 14:40:00,44.76,44.84,44.69,44.71,32052.0,42.9979,43.0748,42.9307,42.9499,32052.0
2020-07-14 14:50:00,44.7,44.93,44.7,44.89,42779.0,42.9403,43.1612,42.9403,43.1228,42779.0
2020-07-14 15:00:00,44.88,44.94,44.79,44.83,65471.0,43.1132,43.1708,43.0267,43.0652,65471.0
2020-07-14 15:10:00,44.84,44.91,44.74,44.76,46734.0,43.0748,43.142,42.9787,42.9979,46734.0
2020-07-14 15:20:00,44.78,44.95,44.77,44.91,56088.0,43.0171,43.1804,43.0075,43.142,56088.0
2020-07-14 15:30:00,44.92,45.01,44.86,45.01,153814.0,43.1516,43.2381,43.094,43.2381,153814.0
2020-07-14 15:40:00,45.0,45.12,44.99,45.12,71936.0,43.2285,43.3437,43.2189,43.3437,71936.0
2020-07-14 15:50:00,45.13,45.27,45.13,45.26,173223.0,43.3533,43.4878,43.3533,43.4782,173223.0
2020-07-15 09:30:00,46.23,46.43,45.91,45.99,147715.0,44.41,44.6022,44.1026,44.1795,147715.0
2020-07-15 09:40:00,46.0,46.19,45.99,46.09,86373.0,44.1891,44.3716,44.1795,44.2756,86373.0
2020-07-15 09:50:00,46.09,46.21,46.03,46.11,104777.0,44.2756,44.3908,44.2179,44.2948,104777.0
2020-07-15 10:00:00,46.12,46.13,45.78,45.96,125532.0,44.3044,44.314,43.9778,44.1507,125532.0
2020-07-15 10:10:00,45.97,46.0,45.81,45.98,32808.0,44.1603,44.1891,44.0066,44.1699,32808.0
2020-07-15 10:20:00,46.01,46.11,46.0,46.09,23354.0,44.1987,44.2948,44.1891,44.2756,23354.0
2020-07-15 10:30:00,46.07,46.16,46.02,46.15,81562.0,44.2563,44.3428,44.2083,44.3332,81562.0
2020-07-15 10:40:00,46.15,46.25,46.12,46.25,22594.0,44.3332,44.4293,44.3044,44.4293,22594.0
2020-07-15 10:50:00,46.26,46.29,46.15,46.2,20020.0,44.4389,44.4677,44.3332,44.3812,20020.0
2020-07-15 11:00:00,46.21,46.26,46.05,46.14,38111.0,44.3908,44.4389,44.2371,44.3236,38111.0
2020-07-15 11:10:00,46.14,46.2,46.05,46.12,33253.0,44.3236,44.3812,44.2371,44.3044,33253.0
2020-07-15 11:20:00,46.12,46.14,45.91,46.11,52247.0,44.3044,44.3236,44.1026,44.2948,52247.0
2020-07-15 11:30:00,46.12,46.17,46.02,46.02,49109.0,44.3044,44.3524,44.2083,44.2083,49109.0
2020-07-15 11:40:00,46.01,46.12,45.94,45.98,62763.0,44.1987,44.3044,44.1315,44.1699,62763.0
2020-07-15 11:50:00,45.99,46.05,45.84,45.84,40224.0,44.1795,44.2371,44.0354,44.0354,40224.0
2020-07-15 12:00:00,45.83,45.91,45.73,45.89,37777.0,44.0258,44.1026,43.9297,44.0834,37777.0
2020-07-15 12:10:00,45.89,46.04,45.82,46.04,24705.0,44.0834,44.2275,44.0162,44.2275,24705.0
2020-07-15 12:20:00,46.05,46.08,45.99,46.06,39824.0,44.2371,44.2659,44.1795,44.2467,39824.0
2020-07-15 12:30:00,46.03,46.06,45.94,45.96,51827.0,44.2179,44.2467,44.1315,44.1507,51827.0
2020-07-15 12:40:00,45.97,46.12,45.93,46.09,39571.0,44.1603,44.3044,44.1218,44.2756,39571.0
2020-07-15 12:50:00,46.09,46.16,46.08,46.16,16499.0,44.2756,44.3428,44.2659,44.3428,16499.0
2020-07-15 13:00:00,46.17,46.25,46.14,46.24,43735.0,44.3524,44.4293,44.3236,44.4196,43735.0
2020-07-15 13:10:00,46.24,46.27,46.19,46.24,32623.0,44.4196,44.4485,44.3716,44.4196,32623.0
2020-07-15 13:20:00,46.25,46.25,46.16,46.22,27062.0,44.4293,44.4293,44.3428,44.4004,27062.0
2020-07-15 13:30:00,46.22,46.31,46.21,46.28,32153.0,44.4004,44.4869,44.3908,44.4581,32153.0
2020-07-15 13:40:00,46.28,46.28,46.22,46.22,13525.0,44.4581,44.4581,44.4004,44.4004,13525.0
2020-07-15 13:50:00,46.23,46.23,46.16,46.2,24828.0,44.41,44.41,44.3428,44.3812,24828.0
2020-07-15 14:00:00,46.2,46.32,46.14,46.27,48130.0,44.3812,44.4965,44.3236,44.4485,48130.0
2020-07-15 14:10:00,46.28,46.32,46.24,46.29,29559.0,44.4581,44.4965,44.4196,44.4677,29559.0
2020-07-15 14:20:00,46.29,46.31,46.26,46.31,45947.0,44.4677,44.4869,44.4389,44.4869,45947.0
2020-07-15 14:30:00,46.31,46.4,46.31,46.4,46945.0,44.4869,44.5733,44.4869,44.5733,46945.0
2020-07-15 14:40:00,46.4,46.46,46.36,46.44,42178.0,44.5733,44.631,44.5349,44.6118,42178.0
2020-07-15 14:50:00,46.44,46.44,46.26,46.26,39730.0,44.6118,44.6118,44.4389,44.4389,39730.0
2020-07-15 15:00:00,46.25,46.33,46.24,46.3,40361.0,44.4293,44.5061,44.4196,44.4773,40361.0
2020-07-15 15:10:00,46.29,46.35,46.25,46.33,36289.0,44.4677,44.5253,44.4293,44.5061,36289.0
2020-07-15 15:20:00,46.33,46.39,46.27,46.39,42438.0,44.5061,44.5637,44.4485,44.5637,42438.0
2020-07-15 15:30:00,46.39,46.5,46.39,46.46,63378.0,44.5637,44.6694,44.5637,44.631,63378.0
2020-07-15 15:40:00,46.46,46.69,46.43,46.67,100742.0,44.631,44.8519,44.6022,44.8327,100742.0
2020-07-15 15:50:00,46.68,46.68,46.45,46.49,139333.0,44.8423,44.8423,44.6214,44.6598,139333.0
2020-07-16 09:30:00,46.25,46.54,46.01,46.45,59855.0,44.4293,44.7078,44.1987,44.6214,59855.0
2020-07-16 09:40:00,46.46,46.54,46.21,46.54,90468.0,44.631,44.7078,44.3908,44.7078,90468.0
2020-07-16 09:50:00,46.53,46.74,46.5,46.54,83961.0,44.6982,44.9,44.6694,44.7078,83961.0
2020-07-16 10:00:00,46.54,46.68,46.51,46.66,117199.0,44.7078,44.8423,44.679,44.8231,117199.0
2020-07-16 10:10:00,46.67,46.92,46.67,46.89,68281.0,44.8327,45.0729,44.8327,45.0441,68281.0
2020-07-16 10:20:00,46.87,47.02,46.84,46.96,79225.0,45.0248,45.1689,44.996,45.1113,79225.0
2020-07-16 10:30:00,46.95,46.98,46.87,46.95,41112.0,45.1017,45.1305,45.0248,45.1017,41112.0
2020-07-16 10:40:00,46.94,47.01,46.88,46.93,58345.0,45.0921,45.1593,45.0345,45.0825,58345.0
2020-07-16 10:50:00,46.91,46.98,46.87,46.94,52705.0,45.0633,45.1305,45.0248,45.0921,52705.0
2020-07-16 11:00:00,46.93,46.97,46.77,46.8,49878.0,45.0825,45.1209,44.9288,44.9576,49878.0
2020-07-16 11:10:00,46.79,46.95,46.78,46.92,332183.0,44.948,45.1017,44.9384,45.0729,332183.0
2020-07-16 11:20:00,46.93,47.03,46.88,46.99,225862.0,45.0825,45.1785,45.0345,45.1401,225862.0
2020-07-16 11:30:00,46.99,47.04,46.93,47.04,24083.0,45.1401,45.1882,45.0825,45.1882,24083.0
2020-07-16 11:40:00,47.03,47.06,46.94,46.96,32990.0,45.1785,45.2074,45.0921,45.1113,32990.0
2020-07-16 11:50:00,46.97,47.02,46.93,46.94,25827.0,45.1209,45.1689,45.0825,45.0921,25827.0
2020-07-16 12:00:00,46.93,47.03,46.85,47.03,34173.0,45.0825,45.1785,45.0056,45.1785,34173.0
2020-07-16 12:10:00,47.02,47.03,46.86,46.9,25116.0,45.1689,45.1785,45.0152,45.0537,25116.0
2020-07-16 12:20:00,46.9,47.0,46.88,46.99,28299.0,45.0537,45.1497,45.0345,45.1401,28299.0
2020-07-16 12:30:00,46.99,47.0,46.91,46.92,20315.0,45.1401,45.1497,45.0633,45.0729,20315.0
2020-07-16 12:40:00,46.91,47.01,46.91,46.93,24636.0,45.0633,45.1593,45.0633,45.0825,24636.0
2020-07-16 12:50:00,46.93,46.94,46.82,46.85,18577.0,45.0825,45.0921,44.9768,45.0056,18577.0
2020-07-16 13:00:00,46.84,46.96,46.84,46.96,23332.0,44.996,45.1113,44.996,45.1113,23332.0
2020-07-16 13:10:00,46.97,47.06,46.96,47.05,19708.0,45.1209,45.2074,45.1113,45.1978,19708.0
2020-07-16 13:20:00,47.05,47.05,46.99,46.99,17741.0,45.1978,45.1978,45.1401,45.1401,17741.0
2020-07-16 13:30:00,46.99,47.0,46.87,46.91,21730.0,45.1401,45.1497,45.0248,45.0633,21730.0
2020-07-16 13:40:00,46.91,47.0,46.91,46.98,25651.0,45.0633,45.1497,45.0633,45.1305,25651.0
2020-07-16 13:50:00,46.98,47.0,46.85,46.89,41870.0,45.1305,45.1497,45.0056,45.0441,41870.0
2020-07-16 14:00:00,46.89,46.95,46.87,46.91,35202.0,45.0441,45.1017,45.0248,45.0633,35202.0
2020-07-16 14:10:00,46.9,46.98,46.9,46.94,28495.0,45.0537,45.1305,45.0537,45.0921,28495.0
2020-07-16 14:20:00,46.95,46.97,46.92,46.93,32854.0,45.1017,45.1209,45.0729,45.0825,32854.0
2020-07-16 14:30:00,46.93,46.97,46.87,46.88,25940.0,45.0825,45.1209,45.0248,45.0345,25940.0
2020-07-16 14:40:00,46.88,46.96,46.83,46.83,29555.0,45.0345,45.1113,44.9864,44.9864,29555.0
2020-07-16 14:50:00,46.84,46.9,46.74,46.78,42736.0,44.996,45.0537,44.9,44.9384,42736.0
2020-07-16 15:00:00,46.78,46.87,46.74,46.85,32778.0,44.9384,45.0248,44.9,45.0056,32778.0
2020-07-16 15:10:00,46.85,46.88,46.81,46.86,42978.0,45.0056,45.0345,44.9672,45.0152,42978.0
2020-07-16 15:20:00,46.85,46.94,46.85,46.94,32351.0,45.0056,45.0921,45.0056,45.0921,32351.0
2020-07-16 15:30:00,46.93,47.0,46.88,47.0,37291.0,45.0825,45.1497,45.0345,45.1497,37291.0
2020-07-16 15:40:00,47.0,47.01,46.93,46.97,60509.0,45.1497,45.1593,45.0825,45.1209,60509.0
2020-07-16 15:50:00,46.96,47.06,46.91,46.99,85450.0,45.1113,45.2074,45.0633,45.1401,85450.0
2020-07-17 09:30:00,47.35,47.36,47.14,47.29,100762.0,45.4859,45.4956,45.2842,45.4283,100762.0
2020-07-17 09:40:00,47.28,47.56,47.27,47.5,78675.0,45.4187,45.6877,45.4091,45.63,78675.0
2020-07-17 09:50:00,47.49,47.55,47.19,47.24,78083.0,45.6204,45.6781,45.3322,45.3803,78083.0
2020-07-17 10:00:00,47.21,47.27,47.01,47.11,88757.0,45.3515,45.4091,45.1593,45.2554,88757.0
2020-07-17 10:10:00,47.11,47.32,47.05,47.23,109737.0,45.2554,45.4571,45.1978,45.3707,109737.0
2020-07-17 10:20:00,47.22,47.27,46.9,46.96,59343.0,45.3611,45.4091,45.0537,45.1113,59343.0
2020-07-17 10:30:00,46.96,47.09,46.9,47.08,51012.0,45.1113,45.2362,45.0537,45.2266,51012.0
2020-07-17 10:40:00,47.07,47.11,46.99,47.11,28431.0,45.217,45.2554,45.1401,45.2554,28431.0
2020-07-17 10:50:00,47.12,47.13,47.01,47.08,254349.0,45.265,45.2746,45.1593,45.2266,254349.0
2020-07-17 11:00:00,47.08,47.14,47.05,47.12,74740.0,45.2266,45.2842,45.1978,45.265,74740.0
2020-07-17 11:10:00,47.13,47.18,47.07,47.07,52083.0,45.2746,45.3226,45.217,45.217,52083.0
2020-07-17 11:20:00,47.07,47.1,47.02,47.05,30483.0,45.217,45.2458,45.1689,45.1978,30483.0
2020-07-17 11:30:00,47.06,47.08,47.02,47.08,31553.0,45.2074,45.2266,45.1689,45.2266,31553.0
2020-07-17 11:40:00,47.08,47.08,47.01,47.06,36654.0,45.2266,45.2266,45.1593,45.2074,36654.0
2020-07-17 11:50:00,47.05,47.22,47.05,47.16,69149.0,45.1978,45.3611,45.1978,45.3034,69149.0
2020-07-17 12:00:00,47.17,47.19,47.12,47.12,31561.0,45.313,45.3322,45.265,45.265,31561.0
2020-07-17 12:10:00,47.11,47.18,47.1,47.12,45295.0,45.2554,45.3226,45.2458,45.265,45295.0
2020-07-17 12:20:00,47.1,47.18,47.1,47.14,27947.0,45.2458,45.3226,45.2458,45.2842,27947.0
2020-07-17 12:30:00,47.15,47.15,47.06,47.09,18133.0,45.2938,45.2938,45.2074,45.2362,18133.0
2020-07-17 12:40:00,47.08,47.12,47.03,47.08,17691.0,45.2266,45.265,45.1785,45.2266,17691.0
2020-07-17 12:50:00,47.08,47.09,47.02,47.05,21536.0,45.2266,45.2362,45.1689,45.1978,21536.0
2020-07-17 13:00:00,47.05,47.09,47.03,47.08,22630.0,45.1978,45.2362,45.1785,45.2266,22630.0
2020-07-17 13:10:00,47.08,47.13,47.04,47.05,87485.0,45.2266,45.2746,45.1882,45.1978,87485.0
2020-07-17 13:20:00,47.05,47.14,47.02,47.11,28501.0,45.1978,45.2842,45.1689,45.2554,28501.0
2020-07-17 13:30:00,47.11,47.14,47.05,47.08,22678.0,45.2554,45.2842,45.1978,45.2266,22678.0
2020-07-17 13:40:00,47.08,47.15,47.07,47.11,28746.0,45.2266,45.2938,45.217,45.2554,28746.0
2020-07-17 13:50:00,47.1,47.11,47.03,47.1,26707.0,45.2458,45.2554,45.1785,45.2458,26707.0
2020-07-17 14:00:00,47.1,47.17,47.09,47.17,26846.0,45.2458,45.313,45.2362,45.313,26846.0
2020-07-17 14:10:00,47.17,47.24,47.15,47.24,19900.0,45.313,45.3803,45.2938,45.3803,19900.0
2020-07-17 14:20:00,47.24,47.25,47.19,47.23,33523.0,45.3803,45.3899,45.3322,45.3707,33523.0
2020-07-17 14:30:00,47.22,47.23,47.17,47.21,24582.0,45.3611,45.3707,45.313,45.3515,24582.0
2020-07-17 14:40:00,47.21,47.24,47.18,47.22,42770.0,45.3515,45.3803,45.3226,45.3611,42770.0
2020-07-17 14:50:00,47.23,47.28,47.23,47.23,33502.0,45.3707,45.4187,45.3707,45.3707,33502.0
2020-07-17 15:00:00,47.22,47.25,47.19,47.19,69720.0,45.3611,45.3899,45.3322,45.3322,69720.0
2020-07-17 15:10:00,47.19,47.19,47.14,47.16,80788.0,45.3322,45.3322,45.2842,45.3034,80788.0
2020-07-17 15:20:00,47.15,47.24,47.15,47.23,77144.0,45.2938,45.3803,45.2938,45.3707,77144.0
2020-07-17 15:30:00,47.24,47.29,47.18,47.22,107409.0,45.3803,45.4283,45.3226,45.3611,107409.0
2020-07-17 15:40:00,47.22,47.27,47.18,47.23,229699.0,45.3611,45.4091,45.3226,45.3707,229699.0
2020-07-17 15:50:00,47.23,47.23,47.08,47.08,348400.0,45.3707,45.3707,45.2266,45.2266,348400.0
2020-07-20 09:30:00,47.01,47.14,46.76,47.12,85197.0,45.1593,45.2842,44.9192,45.265,85197.0
2020-07-20 09:40:00,47.12,47.14,46.85,46.85,152991.0,45.265,45.2842,45.0056,45.0056,152991.0
2020-07-20 09:50:00,46.85,46.99,46.85,46.94,52235.0,45.0056,45.1401,45.0056,45.0921,52235.0
2020-07-20 10:00:00,46.97,47.07,46.84,46.84,41810.0,45.1209,45.217,44.996,44.996,41810.0
2020-07-20 10:10:00,46.85,46.87,46.68,46.72,110713.0,45.0056,45.0248,44.8423,44.8807,110713.0
2020-07-20 10:20:00,46.72,46.87,46.67,46.87,94865.0,44.8807,45.0248,44.8327,45.0248,94865.0
2020-07-20 10:30:00,46.88,47.03,46.85,46.98,41329.0,45.0345,45.1785,45.0056,45.1305,41329.0
2020-07-20 10:40:00,46.98,47.05,46.94,46.96,35546.0,45.1305,45.1978,45.0921,45.1113,35546.0
2020-07-20 10:50:00,46.95,46.95,46.84,46.91,38379.0,45.1017,45.1017,44.996,45.0633,38379.0
2020-07-20 11:00:00,46.91,46.97,46.82,46.91,63417.0,45.0633,45.1209,44.9768,45.0633,63417.0
2020-07-20 11:10:00,46.91,46.99,46.91,46.99,54379.0,45.0633,45.1401,45.0633,45.1401,54379.0
2020-07-20 11:20:00,46.99,47.0,46.92,46.93,34707.0,45.1401,45.1497,45.0729,45.0825,34707.0
2020-07-20 11:30:00,46.92,46.93,46.86,46.92,40854.0,45.0729,45.0825,45.0152,45.0729,40854.0
2020-07-20 11:40:00,46.91,46.96,46.86,46.95,37792.0,45.0633,45.1113,45.0152,45.1017,37792.0
2020-07-20 11:50:00,46.95,46.95,46.86,46.87,24990.0,45.1017,45.1017,45.0152,45.0248,24990.0
2020-07-20 12:00:00,46.86,46.87,46.79,46.85,50867.0,45.0152,45.0248,44.948,45.0056,50867.0
2020-07-20 12:10:00,46.84,46.94,46.84,46.94,23250.0,44.996,45.0921,44.996,45.0921,23250.0
2020-07-20 12:20:00,46.94,46.97,46.84,46.84,33064.0,45.0921,45.1209,44.996,44.996,33064.0
2020-07-20 12:30:00,46.84,46.92,46.81,46.91,38239.0,44.996,45.0729,44.9672,45.0633,38239.0
2020-07-20 12:40:00,46.91,46.99,46.9,46.97,23069.0,45.0633,45.1401,45.0537,45.1209,23069.0
2020-07-20 12:50:00,46.96,46.99,46.93,46.98,21649.0,45.1113,45.1401,45.0825,45.1305,21649.0
2020-07-20 13:00:00,46.98,46.98,46.9,46.91,19059.0,45.1305,45.1305,45.0537,45.0633,19059.0
2020-07-20 13:10:00,46.91,46.93,46.87,46.89,22432.0,45.0633,45.0825,45.0248,45.0441,22432.0
2020-07-20 13:20:00,46.88,46.99,46.86,46.99,22994.0,45.0345,45.1401,45.0152,45.1401,22994.0
2020-07-20 13:30:00,46.98,47.1,46.98,47.09,32046.0,45.1305,45.2458,45.1305,45.2362,32046.0
2020-07-20 13:40:00,47.09,47.14,47.07,47.07,32145.0,45.2362,45.2842,45.217,45.217,32145.0
2020-07-20 13:50:00,47.07,47.12,47.07,47.07,24033.0,45.217,45.265,45.217,45.217,24033.0
2020-07-20 14:00:00,47.08,47.13,47.07,47.09,25036.0,45.2266,45.2746,45.217,45.2362,25036.0
2020-07-20 14:10:00,47.09,47.12,47.07,47.11,20133.0,45.2362,45.265,45.217,45.2554,20133.0
2020-07-20 14:20:00,47.1,47.11,47.04,47.1,41278.0,45.2458,45.2554,45.1882,45.2458,41278.0
2020-07-20 14:30:00,47.09,47.16,47.09,47.16,38575.0,45.2362,45.3034,45.2362,45.3034,38575.0
2020-07-20 14:40:00,47.16,47.18,47.14,47.18,42950.0,45.3034,45.3226,45.2842,45.3226,42950.0
2020-07-20 14:50:00,47.18,47.18,47.09,47.11,48201.0,45.3226,45.3226,45.2362,45.2554,48201.0
2020-07-20 15:00:00,47.1,47.14,47.06,47.06,49598.0,45.2458,45.2842,45.2074,45.2074,49598.0
2020-07-20 15:10:00,47.06,47.11,47.02,47.1,82950.0,45.2074,45.2554,45.1689,45.2458,82950.0
2020-07-20 15:20:00,47.1,47.14,47.08,47.14,74393.0,45.2458,45.2842,45.2266,45.2842,74393.0
2020-07-20 15:30:00,47.14,47.17,47.08,47.11,171246.0,45.2842,45.313,45.2266,45.2554,171246.0
2020-07-20 15:40:00,47.11,47.14,47.08,47.14,125799.0,45.2554,45.2842,45.2266,45.2842,125799.0
2020-07-20 15:50:00,47.14,47.16,47.06,47.07,142610.0,45.2842,45.3034,45.2074,45.217,142610.0
2020-07-21 09:30:00,47.27,47.34,47.13,47.17,318855.0,45.4091,45.4763,45.2746,45.313,318855.0
2020-07-21 09:40:00,47.19,47.31,47.17,47.23,101394.0,45.3322,45.4475,45.313,45.3707,101394.0
2020-07-21 09:50:00,47.21,47.35,47.18,47.3,105036.0,45.3515,45.4859,45.3226,45.4379,105036.0
2020-07-21 10:00:00,47.31,47.39,47.23,47.27,127639.0,45.4475,45.5244,45.3707,45.4091,127639.0
2020-07-21 10:10:00,47.27,47.3,47.11,47.14,73420.0,45.4091,45.4379,45.2554,45.2842,73420.0
2020-07-21 10:20:00,47.14,47.16,47.03,47.07,62549.0,45.2842,45.3034,45.1785,45.217,62549.0
2020-07-21 10:30:00,47.08,47.14,46.95,47.11,56567.0,45.2266,45.2842,45.1017,45.2554,56567.0
2020-07-21 10:40:00,47.11,47.18,47.0,47.13,49237.0,45.2554,45.3226,45.1497,45.2746,49237.0
2020-07-21 10:50:00,47.13,47.24,47.11,47.2,44910.0,45.2746,45.3803,45.2554,45.3419,44910.0
2020-07-21 11:00:00,47.21,47.33,47.21,47.27,34447.0,45.3515,45.4667,45.3515,45.4091,34447.0
2020-07-21 11:10:00,47.28,47.4,47.24,47.39,56872.0,45.4187,45.534,45.3803,45.5244,56872.0
2020-07-21 11:20:00,47.38,47.42,47.33,47.37,26845.0,45.5148,45.5532,45.4667,45.5052,26845.0
2020-07-21 11:30:00,47.38,47.41,47.27,47.34,29136.0,45.5148,45.5436,45.4091,45.4763,29136.0
2020-07-21 11:40:00,47.33,47.4,47.28,47.29,29607.0,45.4667,45.534,45.4187,45.4283,29607.0
2020-07-21 11:50:00,47.29,47.33,47.25,47.32,27955.0,45.4283,45.4667,45.3899,45.4571,27955.0
2020-07-21 12:00:00,47.32,47.39,47.28,47.28,39215.0,45.4571,45.5244,45.4187,45.4187,39215.0
2020-07-21 12:10:00,47.27,47.28,47.22,47.24,29095.0,45.4091,45.4187,45.3611,45.3803,29095.0
2020-07-21 12:20:00,47.25,47.27,47.19,47.27,32413.0,45.3899,45.4091,45.3322,45.4091,32413.0
2020-07-21 12:30:00,47.26,47.3,47.25,47.27,13933.0,45.3995,45.4379,45.3899,45.4091,13933.0
2020-07-21 12:40:00,47.27,47.37,47.27,47.27,18726.0,45.4091,45.5052,45.4091,45.4091,18726.0
2020-07-21 12:50:00,47.27,47.3,47.23,47.3,14112.0,45.4091,45.4379,45.3707,45.4379,14112.0
2020-07-21 13:00:00,47.29,47.33,47.28,47.33,10731.0,45.4283,45.4667,45.4187,45.4667,10731.0
2020-07-21 13:10:00,47.33,47.33,47.25,47.27,38574.0,45.4667,45.4667,45.3899,45.4091,38574.0
2020-07-21 13:20:00,47.26,47.3,47.24,47.29,13135.0,45.3995,45.4379,45.3803,45.4283,13135.0
2020-07-21 13:30:00,47.29,47.34,47.29,47.31,17593.0,45.4283,45.4763,45.4283,45.4475,17593.0
2020-07-21 13:40:00,47.31,47.34,47.29,47.29,15247.0,45.4475,45.4763,45.4283,45.4283,15247.0
2020-07-21 13:50:00,47.3,47.31,47.26,47.29,30655.0,45.4379,45.4475,45.3995,45.4283,30655.0
2020-07-21 14:00:00,47.29,47.34,47.29,47.31,14519.0,45.4283,45.4763,45.4283,45.4475,14519.0
2020-07-21 14:10:00,47.31,47.35,47.29,47.31,17055.0,45.4475,45.4859,45.4283,45.4475,17055.0
2020-07-21 14:20:00,47.32,47.35,47.31,47.35,54744.0,45.4571,45.4859,45.4475,45.4859,54744.0
2020-07-21 14:30:00,47.34,47.36,47.32,47.35,18668.0,45.4763,45.4956,45.4571,45.4859,18668.0
2020-07-21 14:40:00,47.34,47.35,47.31,47.32,11781.0,45.4763,45.4859,45.4475,45.4571,11781.0
2020-07-21 14:50:00,47.32,47.36,47.31,47.35,20806.0,45.4571,45.4956,45.4475,45.4859,20806.0
2020-07-21 15:00:00,47.35,47.35,47.27,47.28,26547.0,45.4859,45.4859,45.4091,45.4187,26547.0
2020-07-21 15:10:00,47.28,47.28,47.12,47.14,82227.0,45.4187,45.4187,45.265,45.2842,82227.0
2020-07-21 15:20:00,47.13,47.21,47.13,47.17,43039.0,45.2746,45.3515,45.2746,45.313,43039.0
2020-07-21 15:30:00,47.18,47.21,47.09,47.09,69024.0,45.3226,45.3515,45.2362,45.2362,69024.0
2020-07-21 15:40:00,47.09,47.22,47.07,47.19,55479.0,45.2362,45.3611,45.217,45.3322,55479.0
2020-07-21 15:50:00,47.19,47.2,47.03,47.2,182296.0,45.3322,45.3419,45.1785,45.3419,182296.0
2020-07-22 09:30:00,47.05,47.85,47.05,47.85,81512.0,45.1978,45.9663,45.1978,45.9663,81512.0
2020-07-22 09:40:00,47.89,48.08,47.85,48.04,119178.0,46.0047,46.1872,45.9663,46.1488,119178.0
2020-07-22 09:50:00,48.05,48.17,48.05,48.15,83629.0,46.1584,46.2737,46.1584,46.2545,83629.0
2020-07-22 10:00:00,48.13,48.31,47.96,48.3,116042.0,46.2352,46.4082,46.0719,46.3985,116042.0
2020-07-22 10:10:00,48.3,48.41,48.28,48.37,49916.0,46.3985,46.5042,46.3793,46.4658,49916.0
2020-07-22 10:20:00,48.36,48.52,48.29,48.47,76536.0,46.4562,46.6099,46.3889,46.5619,76536.0
2020-07-22 10:30:00,48.47,48.72,48.45,48.7,55650.0,46.5619,46.802,46.5426,46.7828,55650.0
2020-07-22 10:40:00,48.7,48.72,48.51,48.52,64505.0,46.7828,46.802,46.6003,46.6099,64505.0
2020-07-22 10:50:00,48.51,48.56,48.37,48.56,67342.0,46.6003,46.6483,46.4658,46.6483,67342.0
2020-07-22 11:00:00,48.56,48.65,48.45,48.45,62026.0,46.6483,46.7348,46.5426,46.5426,62026.0
2020-07-22 11:10:00,48.45,48.64,48.44,48.64,47761.0,46.5426,46.7252,46.533,46.7252,47761.0
2020-07-22 11:20:00,48.63,48.72,48.59,48.7,42118.0,46.7156,46.802,46.6771,46.7828,42118.0
2020-07-22 11:30:00,48.7,48.71,48.62,48.68,45383.0,46.7828,46.7924,46.706,46.7636,45383.0
2020-07-22 11:40:00,48.69,48.7,48.61,48.7,35717.0,46.7732,46.7828,46.6963,46.7828,35717.0
2020-07-22 11:50:00,48.7,48.72,48.63,48.67,40134.0,46.7828,46.802,46.7156,46.754,40134.0
2020-07-22 12:00:00,48.67,48.71,48.61,48.61,47443.0,46.754,46.7924,46.6963,46.6963,47443.0
2020-07-22 12:10:00,48.61,48.76,48.61,48.71,62437.0,46.6963,46.8404,46.6963,46.7924,62437.0
2020-07-22 12:20:00,48.7,48.73,48.66,48.67,49921.0,46.7828,46.8116,46.7444,46.754,49921.0
2020-07-22 12:30:00,48.67,48.72,48.67,48.68,43705.0,46.754,46.802,46.754,46.7636,43705.0
2020-07-22 12:40:00,48.68,48.7,48.62,48.69,48279.0,46.7636,46.7828,46.706,46.7732,48279.0
2020-07-22 12:50:00,48.68,48.68,48.55,48.58,21090.0,46.7636,46.7636,46.6387,46.6675,21090.0
2020-07-22 13:00:00,48.58,48.58,48.42,48.43,24117.0,46.6675,46.6675,46.5138,46.5234,24117.0
2020-07-22 13:10:00,48.43,48.46,48.41,48.44,21343.0,46.5234,46.5523,46.5042,46.533,21343.0
2020-07-22 13:20:00,48.44,48.49,48.44,48.48,19626.0,46.533,46.5811,46.533,46.5715,19626.0
2020-07-22 13:30:00,48.49,48.49,48.39,48.42,29013.0,46.5811,46.5811,46.485,46.5138,29013.0
2020-07-22 13:40:00,48.42,48.45,48.32,48.34,95238.0,46.5138,46.5426,46.4178,46.437,95238.0
2020-07-22 13:50:00,48.34,48.38,48.26,48.26,145502.0,46.437,46.4754,46.3601,46.3601,145502.0
2020-07-22 14:00:00,48.27,48.37,48.27,48.36,86481.0,46.3697,46.4658,46.3697,46.4562,86481.0
2020-07-22 14:10:00,48.36,48.36,48.3,48.35,30284.0,46.4562,46.4562,46.3985,46.4466,30284.0
2020-07-22 14:20:00,48.34,48.36,48.29,48.31,47669.0,46.437,46.4562,46.3889,46.4082,47669.0
2020-07-22 14:30:00,48.31,48.37,48.26,48.37,42099.0,46.4082,46.4658,46.3601,46.4658,42099.0
2020-07-22 14:40:00,48.36,48.38,48.32,48.36,18416.0,46.4562,46.4754,46.4178,46.4562,18416.0
2020-07-22 14:50:00,48.37,48.42,48.37,48.39,28355.0,46.4658,46.5138,46.4658,46.485,28355.0
2020-07-22 15:00:00,48.41,48.44,48.37,48.42,45357.0,46.5042,46.533,46.4658,46.5138,45357.0
2020-07-22 15:10:00,48.43,48.52,48.42,48.49,63859.0,46.5234,46.6099,46.5138,46.5811,63859.0
2020-07-22 15:20:00,48.49,48.53,48.47,48.51,100572.0,46.5811,46.6195,46.5619,46.6003,100572.0
2020-07-22 15:30:00,48.51,48.54,48.47,48.53,49614.0,46.6003,46.6291,46.5619,46.6195,49614.0
2020-07-22 15:40:00,48.53,48.6,48.53,48.58,189070.0,46.6195,46.6867,46.6195,46.6675,189070.0
2020-07-22 15:50:00,48.59,48.66,48.58,48.61,247793.0,46.6771,46.7444,46.6675,46.6963,247793.0
2020-07-23 09:30:00,49.08,49.37,48.94,49.19,331166.0,47.1478,47.4264,47.0134,47.2535,331166.0
2020-07-23 09:40:00,49.18,49.39,49.14,49.38,177658.0,47.2439,47.4456,47.2055,47.436,177658.0
2020-07-23 09:50:00,49.37,49.46,49.3,49.44,159969.0,47.4264,47.5129,47.3592,47.4937,159969.0
2020-07-23 10:00:00,49.43,49.46,49.28,49.29,80113.0,47.4841,47.5129,47.34,47.3496,80113.0
2020-07-23 10:10:00,49.29,49.29,49.13,49.13,141043.0,47.3496,47.3496,47.1959,47.1959,141043.0
2020-07-23 10:20:00,49.13,49.39,49.12,49.37,99034.0,47.1959,47.4456,47.1863,47.4264,99034.0
2020-07-23 10:30:00,49.39,49.45,49.34,49.36,66242.0,47.4456,47.5033,47.3976,47.4168,66242.0
2020-07-23 10:40:00,49.37,49.41,49.33,49.36,34376.0,47.4264,47.4649,47.388,47.4168,34376.0
2020-07-23 10:50:00,49.37,49.44,49.29,49.3,34290.0,47.4264,47.4937,47.3496,47.3592,34290.0
2020-07-23 11:00:00,49.31,49.41,49.27,49.4,63191.0,47.3688,47.4649,47.3304,47.4552,63191.0
2020-07-23 11:10:00,49.4,49.53,49.38,49.52,41396.0,47.4552,47.5801,47.436,47.5705,41396.0
2020-07-23 11:20:00,49.51,49.53,49.42,49.43,54504.0,47.5609,47.5801,47.4745,47.4841,54504.0
2020-07-23 11:30:00,49.45,49.53,49.42,49.51,81139.0,47.5033,47.5801,47.4745,47.5609,81139.0
2020-07-23 11:40:00,49.51,49.51,49.41,49.44,119625.0,47.5609,47.5609,47.4649,47.4937,119625.0
2020-07-23 11:50:00,49.44,49.49,49.42,49.45,31930.0,47.4937,47.5417,47.4745,47.5033,31930.0
2020-07-23 12:00:00,49.45,49.47,49.21,49.22,51183.0,47.5033,47.5225,47.2727,47.2823,51183.0
2020-07-23 12:10:00,49.22,49.27,49.16,49.16,56801.0,47.2823,47.3304,47.2247,47.2247,56801.0
2020-07-23 12:20:00,49.16,49.27,49.15,49.16,59653.0,47.2247,47.3304,47.2151,47.2247,59653.0
2020-07-23 12:30:00,49.16,49.17,48.99,48.99,73791.0,47.2247,47.2343,47.0614,47.0614,73791.0
2020-07-23 12:40:00,48.99,49.06,48.91,48.93,45515.0,47.0614,47.1286,46.9845,47.0037,45515.0
2020-07-23 12:50:00,48.93,48.93,48.81,48.81,81420.0,47.0037,47.0037,46.8885,46.8885,81420.0
2020-07-23 13:00:00,48.81,48.94,48.79,48.88,50981.0,46.8885,47.0134,46.8693,46.9557,50981.0
2020-07-23 13:10:00,48.89,48.95,48.83,48.86,62664.0,46.9653,47.023,46.9077,46.9365,62664.0
2020-07-23 13:20:00,48.87,48.88,48.72,48.79,57479.0,46.9461,46.9557,46.802,46.8693,57479.0
2020-07-23 13:30:00,48.79,48.8,48.68,48.69,141177.0,46.8693,46.8789,46.7636,46.7732,141177.0
2020-07-23 13:40:00,48.7,48.71,48.44,48.44,87955.0,46.7828,46.7924,46.533,46.533,87955.0
2020-07-23 13:50:00,48.43,48.52,48.33,48.52,70245.0,46.5234,46.6099,46.4274,46.6099,70245.0
2020-07-23 14:00:00,48.51,48.52,48.32,48.37,85483.0,46.6003,46.6099,46.4178,46.4658,85483.0
2020-07-23 14:10:00,48.37,48.37,48.01,48.22,143402.0,46.4658,46.4658,46.12,46.3217,143402.0
2020-07-23 14:20:00,48.22,48.35,48.14,48.35,66192.0,46.3217,46.4466,46.2448,46.4466,66192.0
2020-07-23 14:30:00,48.33,48.45,48.23,48.28,120679.0,46.4274,46.5426,46.3313,46.3793,120679.0
2020-07-23 14:40:00,48.28,48.49,48.28,48.48,134068.0,46.3793,46.5811,46.3793,46.5715,134068.0
2020-07-23 14:50:00,48.49,48.58,48.42,48.48,67340.0,46.5811,46.6675,46.5138,46.5715,67340.0
2020-07-23 15:00:00,48.49,48.53,48.33,48.34,372315.0,46.5811,46.6195,46.4274,46.437,372315.0
2020-07-23 15:10:00,48.34,48.52,48.29,48.51,83138.0,46.437,46.6099,46.3889,46.6003,83138.0
2020-07-23 15:20:00,48.52,48.57,48.36,48.44,107740.0,46.6099,46.6579,46.4562,46.533,107740.0
2020-07-23 15:30:00,48.44,48.54,48.3,48.46,134762.0,46.533,46.6291,46.3985,46.5523,134762.0
2020-07-23 15:40:00,48.45,48.53,48.42,48.46,117788.0,46.5426,46.6195,46.5138,46.5523,117788.0
2020-07-23 15:50:00,48.45,48.56,48.33,48.52,185461.0,46.5426,46.6483,46.4274,46.6099,185461.0
2020-07-24 09:30:00,48.41,48.47,47.94,47.98,159877.0,46.5042,46.5619,46.0527,46.0911,159877.0
2020-07-24 09:40:00,47.98,48.22,47.95,48.03,181796.0,46.0911,46.3217,46.0623,46.1392,181796.0
2020-07-24 09:50:00,48.03,48.15,47.96,48.07,194728.0,46.1392,46.2545,46.0719,46.1776,194728.0
2020-07-24 10:00:00,48.08,48.32,48.08,48.25,116164.0,46.1872,46.4178,46.1872,46.3505,116164.0
2020-07-24 10:10:00,48.24,48.42,48.24,48.39,80487.0,46.3409,46.5138,46.3409,46.485,80487.0
2020-07-24 10:20:00,48.39,48.54,48.36,48.52,78228.0,46.485,46.6291,46.4562,46.6099,78228.0
2020-07-24 10:30:00,48.54,48.55,48.35,48.42,58679.0,46.6291,46.6387,46.4466,46.5138,58679.0
2020-07-24 10:40:00,48.43,48.68,48.43,48.63,72469.0,46.5234,46.7636,46.5234,46.7156,72469.0
2020-07-24 10:50:00,48.62,48.74,48.56,48.72,61348.0,46.706,46.8212,46.6483,46.802,61348.0
2020-07-24 11:00:00,48.71,48.78,48.63,48.75,93293.0,46.7924,46.8597,46.7156,46.8308,93293.0
2020-07-24 11:10:00,48.75,48.78,48.6,48.6,44885.0,46.8308,46.8597,46.6867,46.6867,44885.0
2020-07-24 11:20:00,48.59,48.68,48.57,48.63,60361.0,46.6771,46.7636,46.6579,46.7156,60361.0
2020-07-24 11:30:00,48.62,48.64,48.5,48.53,67825.0,46.706,46.7252,46.5907,46.6195,67825.0
2020-07-24 11:40:00,48.53,48.57,48.49,48.51,41524.0,46.6195,46.6579,46.5811,46.6003,41524.0
2020-07-24 11:50:00,48.51,48.59,48.5,48.56,31723.0,46.6003,46.6771,46.5907,46.6483,31723.0
2020-07-24 12:00:00,48.57,48.59,48.39,48.42,153815.0,46.6579,46.6771,46.485,46.5138,153815.0
2020-07-24 12:10:00,48.42,48.47,48.4,48.42,61657.0,46.5138,46.5619,46.4946,46.5138,61657.0
2020-07-24 12:20:00,48.42,48.5,48.42,48.46,61910.0,46.5138,46.5907,46.5138,46.5523,61910.0
2020-07-24 12:30:00,48.46,48.52,48.43,48.47,70766.0,46.5523,46.6099,46.5234,46.5619,70766.0
2020-07-24 12:40:00,48.46,48.46,48.37,48.38,45475.0,46.5523,46.5523,46.4658,46.4754,45475.0
2020-07-24 12:50:00,48.38,48.43,48.35,48.42,42732.0,46.4754,46.5234,46.4466,46.5138,42732.0
2020-07-24 13:00:00,48.41,48.49,48.34,48.38,35752.0,46.5042,46.5811,46.437,46.4754,35752.0
2020-07-24 13:10:00,48.37,48.4,48.29,48.35,89464.0,46.4658,46.4946,46.3889,46.4466,89464.0
2020-07-24 13:20:00,48.36,48.4,48.32,48.39,43706.0,46.4562,46.4946,46.4178,46.485,43706.0
2020-07-24 13:30:00,48.38,48.41,48.35,48.38,20404.0,46.4754,46.5042,46.4466,46.4754,20404.0
2020-07-24 13:40:00,48.38,48.42,48.32,48.41,40844.0,46.4754,46.5138,46.4178,46.5042,40844.0
2020-07-24 13:50:00,48.41,48.43,48.36,48.38,31841.0,46.5042,46.5234,46.4562,46.4754,31841.0
2020-07-24 14:00:00,48.39,48.46,48.37,48.43,43586.0,46.485,46.5523,46.4658,46.5234,43586.0
2020-07-24 14:10:00,48.44,48.48,48.41,48.44,44929.0,46.533,46.5715,46.5042,46.533,44929.0
2020-07-24 14:20:00,48.44,48.51,48.43,48.5,47352.0,46.533,46.6003,46.5234,46.5907,47352.0
2020-07-24 14:30:00,48.5,48.54,48.44,48.52,61731.0,46.5907,46.6291,46.533,46.6099,61731.0
2020-07-24 14:40:00,48.52,48.56,48.5,48.52,24313.0,46.6099,46.6483,46.5907,46.6099,24313.0
2020-07-24 14:50:00,48.5,48.54,48.48,48.53,25124.0,46.5907,46.6291,46.5715,46.6195,25124.0
2020-07-24 15:00:00,48.53,48.66,48.51,48.63,50608.0,46.6195,46.7444,46.6003,46.7156,50608.0
2020-07-24 15:10:00,48.63,48.65,48.47,48.47,30263.0,46.7156,46.7348,46.5619,46.5619,30263.0
2020-07-24 15:20:00,48.48,48.54,48.45,48.47,56943.0,46.5715,46.6291,46.5426,46.5619,56943.0
2020-07-24 15:30:00,48.46,48.63,48.43,48.62,62580.0,46.5523,46.7156,46.5234,46.706,62580.0
2020-07-24 15:40:00,48.63,48.64,48.52,48.57,34039.0,46.7156,46.7252,46.6099,46.6579,34039.0
2020-07-24 15:50:00,48.55,48.6,48.46,48.5,104777.0,46.6387,46.6867,46.5523,46.5907,104777.0
2020-07-27 09:30:00,48.72,48.75,48.52,48.6,119818.0,46.802,46.8308,46.6099,46.6867,119818.0
2020-07-27 09:40:00,48.59,49.08,48.58,49.08,68294.0,46.6771,47.1478,46.6675,47.1478,68294.0
2020-07-27 09:50:00,49.07,49.19,49.05,49.08,44759.0,47.1382,47.2535,47.119,47.1478,44759.0
2020-07-27 10:00:00,49.07,49.21,48.96,49.11,58525.0,47.1382,47.2727,47.0326,47.1767,58525.0
2020-07-27 10:10:00,49.11,49.39,49.11,49.33,45356.0,47.1767,47.4456,47.1767,47.388,45356.0
2020-07-27 10:20:00,49.34,49.46,49.33,49.44,47357.0,47.3976,47.5129,47.388,47.4937,47357.0
2020-07-27 10:30:00,49.44,49.48,49.32,49.47,74807.0,47.4937,47.5321,47.3784,47.5225,74807.0
2020-07-27 10:40:00,49.48,49.5,49.35,49.39,56671.0,47.5321,47.5513,47.4072,47.4456,56671.0
2020-07-27 10:50:00,49.4,49.48,49.38,49.39,39043.0,47.4552,47.5321,47.436,47.4456,39043.0
2020-07-27 11:00:00,49.39,49.48,49.38,49.43,46632.0,47.4456,47.5321,47.436,47.4841,46632.0
2020-07-27 11:10:00,49.43,49.43,49.28,49.3,34057.0,47.4841,47.4841,47.34,47.3592,34057.0
2020-07-27 11:20:00,49.31,49.33,49.16,49.2,39237.0,47.3688,47.388,47.2247,47.2631,39237.0
2020-07-27 11:30:00,49.21,49.28,49.13,49.19,51288.0,47.2727,47.34,47.1959,47.2535,51288.0
2020-07-27 11:40:00,49.2,49.33,49.17,49.32,36497.0,47.2631,47.388,47.2343,47.3784,36497.0
2020-07-27 11:50:00,49.32,49.4,49.31,49.37,30145.0,47.3784,47.4552,47.3688,47.4264,30145.0
2020-07-27 12:00:00,49.37,49.48,49.34,49.46,19385.0,47.4264,47.5321,47.3976,47.5129,19385.0
2020-07-27 12:10:00,49.47,49.53,49.45,49.46,44430.0,47.5225,47.5801,47.5033,47.5129,44430.0
2020-07-27 12:20:00,49.45,49.56,49.45,49.53,17433.0,47.5033,47.6089,47.5033,47.5801,17433.0
2020-07-27 12:30:00,49.56,49.57,49.51,49.52,17362.0,47.6089,47.6186,47.5609,47.5705,17362.0
2020-07-27 12:40:00,49.52,49.54,49.49,49.5,8540.0,47.5705,47.5897,47.5417,47.5513,8540.0
2020-07-27 12:50:00,49.5,49.53,49.48,49.5,23351.0,47.5513,47.5801,47.5321,47.5513,23351.0
2020-07-27 13:00:00,49.52,49.53,49.47,49.48,11964.0,47.5705,47.5801,47.5225,47.5321,11964.0
2020-07-27 13:10:00,49.47,49.53,49.46,49.51,19322.0,47.5225,47.5801,47.5129,47.5609,19322.0
2020-07-27 13:20:00,49.51,49.54,49.49,49.53,22454.0,47.5609,47.5897,47.5417,47.5801,22454.0
2020-07-27 13:30:00,49.54,49.61,49.52,49.6,21544.0,47.5897,47.657,47.5705,47.6474,21544.0
2020-07-27 13:40:00,49.59,49.6,49.51,49.51,38609.0,47.6378,47.6474,47.5609,47.5609,38609.0
2020-07-27 13:50:00,49.52,49.53,49.46,49.47,29312.0,47.5705,47.5801,47.5129,47.5225,29312.0
2020-07-27 14:00:00,49.47,49.51,49.44,49.47,24009.0,47.5225,47.5609,47.4937,47.5225,24009.0
2020-07-27 14:10:00,49.47,49.51,49.47,49.51,18835.0,47.5225,47.5609,47.5225,47.5609,18835.0
2020-07-27 14:20:00,49.5,49.59,49.5,49.53,19342.0,47.5513,47.6378,47.5513,47.5801,19342.0
2020-07-27 14:30:00,49.54,49.57,49.52,49.55,16122.0,47.5897,47.6186,47.5705,47.5993,16122.0
2020-07-27 14:40:00,49.56,49.59,49.53,49.55,30602.0,47.6089,47.6378,47.5801,47.5993,30602.0
2020-07-27 14:50:00,49.54,49.59,49.52,49.59,23624.0,47.5897,47.6378,47.5705,47.6378,23624.0
2020-07-27 15:00:00,49.59,49.71,49.59,49.71,35688.0,47.6378,47.753,47.6378,47.753,35688.0
2020-07-27 15:10:00,49.7,49.77,49.7,49.75,57936.0,47.7434,47.8107,47.7434,47.7915,57936.0
2020-07-27 15:20:00,49.76,49.82,49.74,49.76,61839.0,47.8011,47.8587,47.7819,47.8011,61839.0
2020-07-27 15:30:00,49.76,49.86,49.76,49.8,55720.0,47.8011,47.8971,47.8011,47.8395,55720.0
2020-07-27 15:40:00,49.8,49.95,49.8,49.94,79542.0,47.8395,47.9836,47.8395,47.974,79542.0
2020-07-27 15:50:00,49.94,49.99,49.85,49.95,177509.0,47.974,48.022,47.8875,47.9836,177509.0
2020-07-28 09:30:00,49.95,50.18,49.63,49.71,283512.0,47.9836,48.2045,47.6762,47.753,283512.0
2020-07-28 09:40:00,49.68,49.68,49.41,49.45,178916.0,47.7242,47.7242,47.4649,47.5033,178916.0
2020-07-28 09:50:00,49.45,49.5,49.18,49.5,154091.0,47.5033,47.5513,47.2439,47.5513,154091.0
2020-07-28 10:00:00,49.49,49.72,49.43,49.63,80960.0,47.5417,47.7626,47.4841,47.6762,80960.0
2020-07-28 10:10:00,49.62,49.69,49.51,49.62,68076.0,47.6666,47.7338,47.5609,47.6666,68076.0
2020-07-28 10:20:00,49.63,49.67,49.41,49.46,94451.0,47.6762,47.7146,47.4649,47.5129,94451.0
2020-07-28 10:30:00,49.46,49.52,49.34,49.4,45816.0,47.5129,47.5705,47.3976,47.4552,45816.0
2020-07-28 10:40:00,49.4,49.42,49.26,49.4,23382.0,47.4552,47.4745,47.3208,47.4552,23382.0
2020-07-28 10:50:00,49.41,49.44,49.29,49.38,64158.0,47.4649,47.4937,47.3496,47.436,64158.0
2020-07-28 11:00:00,49.39,49.4,49.19,49.34,70290.0,47.4456,47.4552,47.2535,47.3976,70290.0
2020-07-28 11:10:00,49.34,49.52,49.31,49.48,31220.0,47.3976,47.5705,47.3688,47.5321,31220.0
2020-07-28 11:20:00,49.49,49.54,49.46,49.54,34039.0,47.5417,47.5897,47.5129,47.5897,34039.0
2020-07-28 11:30:00,49.53,49.6,49.47,49.56,71231.0,47.5801,47.6474,47.5225,47.6089,71231.0
2020-07-28 11:40:00,49.56,49.57,49.5,49.55,52340.0,47.6089,47.6186,47.5513,47.5993,52340.0
2020-07-28 11:50:00,49.54,49.56,49.39,49.4,31565.0,47.5897,47.6089,47.4456,47.4552,31565.0
2020-07-28 12:00:00,49.4,49.46,49.36,49.41,35861.0,47.4552,47.5129,47.4168,47.4649,35861.0
2020-07-28 12:10:00,49.4,49.5,49.39,49.46,25962.0,47.4552,47.5513,47.4456,47.5129,25962.0
2020-07-28 12:20:00,49.45,49.5,49.44,49.49,23109.0,47.5033,47.5513,47.4937,47.5417,23109.0
2020-07-28 12:30:00,49.5,49.51,49.41,49.43,33131.0,47.5513,47.5609,47.4649,47.4841,33131.0
2020-07-28 12:40:00,49.43,49.43,49.33,49.34,17381.0,47.4841,47.4841,47.388,47.3976,17381.0
2020-07-28 12:50:00,49.31,49.41,49.29,49.4,17186.0,47.3688,47.4649,47.3496,47.4552,17186.0
2020-07-28 13:00:00,49.4,49.43,49.35,49.36,30774.0,47.4552,47.4841,47.4072,47.4168,30774.0
2020-07-28 13:10:00,49.35,49.36,49.31,49.36,26752.0,47.4072,47.4168,47.3688,47.4168,26752.0
2020-07-28 13:20:00,49.36,49.45,49.35,49.45,37124.0,47.4168,47.5033,47.4072,47.5033,37124.0
2020-07-28 13:30:00,49.45,49.48,49.4,49.43,19823.0,47.5033,47.5321,47.4552,47.4841,19823.0
2020-07-28 13:40:00,49.44,49.47,49.43,49.45,16594.0,47.4937,47.5225,47.4841,47.5033,16594.0
2020-07-28 13:50:00,49.45,49.52,49.45,49.52,43409.0,47.5033,47.5705,47.5033,47.5705,43409.0
2020-07-28 14:00:00,49.52,49.54,49.4,49.4,128385.0,47.5705,47.5897,47.4552,47.4552,128385.0
2020-07-28 14:10:00,49.4,49.42,49.32,49.33,40517.0,47.4552,47.4745,47.3784,47.388,40517.0
2020-07-28 14:20:00,49.31,49.32,49.26,49.26,17618.0,47.3688,47.3784,47.3208,47.3208,17618.0
2020-07-28 14:30:00,49.26,49.28,49.22,49.28,26487.0,47.3208,47.34,47.2823,47.34,26487.0
2020-07-28 14:40:00,49.26,49.26,49.15,49.16,70921.0,47.3208,47.3208,47.2151,47.2247,70921.0
2020-07-28 14:50:00,49.15,49.18,49.09,49.1,59327.0,47.2151,47.2439,47.1574,47.1671,59327.0
2020-07-28 15:00:00,49.12,49.14,48.98,49.0,181357.0,47.1863,47.2055,47.0518,47.071,181357.0
2020-07-28 15:10:00,49.0,49.07,48.95,49.06,59278.0,47.071,47.1382,47.023,47.1286,59278.0
2020-07-28 15:20:00,49.06,49.06,48.89,48.91,59687.0,47.1286,47.1286,46.9653,46.9845,59687.0
2020-07-28 15:30:00,48.9,49.02,48.89,48.96,394448.0,46.9749,47.0902,46.9653,47.0326,394448.0
2020-07-28 15:40:00,48.97,49.02,48.86,48.86,201547.0,47.0422,47.0902,46.9365,46.9365,201547.0
2020-07-28 15:50:00,48.85,48.85,48.63,48.7,215792.0,46.9269,46.9269,46.7156,46.7828,215792.0
2020-07-29 09:30:00,49.13,49.66,49.11,49.48,124324.0,47.1959,47.705,47.1767,47.5321,124324.0
2020-07-29 09:40:00,49.48,49.65,49.47,49.53,92584.0,47.5321,47.6954,47.5225,47.5801,92584.0
2020-07-29 09:50:00,49.54,49.6,49.42,49.49,195556.0,47.5897,47.6474,47.4745,47.5417,195556.0
2020-07-29 10:00:00,49.51,49.8,49.51,49.67,93539.0,47.5609,47.8395,47.5609,47.7146,93539.0
2020-07-29 10:10:00,49.67,49.87,49.66,49.86,86344.0,47.7146,47.9067,47.705,47.8971,86344.0
2020-07-29 10:20:00,49.87,49.88,49.74,49.86,59286.0,47.9067,47.9163,47.7819,47.8971,59286.0
2020-07-29 10:30:00,49.86,49.9,49.76,49.8,40819.0,47.8971,47.9356,47.8011,47.8395,40819.0
2020-07-29 10:40:00,49.81,49.88,49.8,49.82,23293.0,47.8491,47.9163,47.8395,47.8587,23293.0
2020-07-29 10:50:00,49.82,49.85,49.78,49.83,57291.0,47.8587,47.8875,47.8203,47.8683,57291.0
2020-07-29 11:00:00,49.83,49.85,49.74,49.8,139483.0,47.8683,47.8875,47.7819,47.8395,139483.0
2020-07-29 11:10:00,49.8,49.95,49.79,49.84,53695.0,47.8395,47.9836,47.8299,47.8779,53695.0
2020-07-29 11:20:00,49.84,49.89,49.78,49.88,23259.0,47.8779,47.926,47.8203,47.9163,23259.0
2020-07-29 11:30:00,49.88,49.9,49.81,49.85,90595.0,47.9163,47.9356,47.8491,47.8875,90595.0
2020-07-29 11:40:00,49.84,49.85,49.8,49.82,19853.0,47.8779,47.8875,47.8395,47.8587,19853.0
2020-07-29 11:50:00,49.82,49.84,49.79,49.83,19791.0,47.8587,47.8779,47.8299,47.8683,19791.0
2020-07-29 12:00:00,49.82,49.83,49.76,49.79,47436.0,47.8587,47.8683,47.8011,47.8299,47436.0
2020-07-29 12:10:00,49.79,49.83,49.75,49.82,41114.0,47.8299,47.8683,47.7915,47.8587,41114.0
2020-07-29 12:20:00,49.82,49.91,49.82,49.87,99496.0,47.8587,47.9452,47.8587,47.9067,99496.0
2020-07-29 12:30:00,49.88,49.95,49.87,49.95,88989.0,47.9163,47.9836,47.9067,47.9836,88989.0
2020-07-29 12:40:00,49.95,49.96,49.87,49.92,32939.0,47.9836,47.9932,47.9067,47.9548,32939.0
2020-07-29 12:50:00,49.93,49.94,49.88,49.9,25171.0,47.9644,47.974,47.9163,47.9356,25171.0
2020-07-29 13:00:00,49.91,49.91,49.85,49.89,22416.0,47.9452,47.9452,47.8875,47.926,22416.0
2020-07-29 13:10:00,49.89,49.96,49.85,49.95,20931.0,47.926,47.9932,47.8875,47.9836,20931.0
2020-07-29 13:20:00,49.95,50.01,49.94,49.99,20514.0,47.9836,48.0412,47.974,48.022,20514.0
2020-07-29 13:30:00,49.98,49.99,49.9,49.97,33292.0,48.0124,48.022,47.9356,48.0028,33292.0
2020-07-29 13:40:00,49.97,50.0,49.94,49.99,14427.0,48.0028,48.0316,47.974,48.022,14427.0
2020-07-29 13:50:00,49.98,50.04,49.93,49.93,27497.0,48.0124,48.07,47.9644,47.9644,27497.0
2020-07-29 14:00:00,49.94,50.05,49.91,50.05,15037.0,47.974,48.0797,47.9452,48.0797,15037.0
2020-07-29 14:10:00,50.05,50.09,50.0,50.0,22992.0,48.0797,48.1181,48.0316,48.0316,22992.0
2020-07-29 14:20:00,50.0,50.05,49.98,50.04,14769.0,48.0316,48.0797,48.0124,48.07,14769.0
2020-07-29 14:30:00,50.05,50.14,50.04,50.09,21613.0,48.0797,48.1661,48.07,48.1181,21613.0
2020-07-29 14:40:00,50.09,50.17,50.06,50.07,38174.0,48.1181,48.1949,48.0893,48.0989,38174.0
2020-07-29 14:50:00,50.07,50.09,49.92,49.92,35557.0,48.0989,48.1181,47.9548,47.9548,35557.0
2020-07-29 15:00:00,49.93,49.96,49.82,49.93,44164.0,47.9644,47.9932,47.8587,47.9644,44164.0
2020-07-29 15:10:00,49.94,50.08,49.94,50.08,54960.0,47.974,48.1085,47.974,48.1085,54960.0
2020-07-29 15:20:00,50.09,50.17,50.02,50.1,110806.0,48.1181,48.1949,48.0508,48.1277,110806.0
2020-07-29 15:30:00,50.09,50.21,50.07,50.12,52954.0,48.1181,48.2334,48.0989,48.1469,52954.0
2020-07-29 15:40:00,50.13,50.15,50.04,50.1,99271.0,48.1565,48.1757,48.07,48.1277,99271.0
2020-07-29 15:50:00,50.1,50.12,50.02,50.08,157116.0,48.1277,48.1469,48.0508,48.1085,157116.0
2020-07-30 09:30:00,49.63,49.7,49.32,49.68,115113.0,47.6762,47.7434,47.3784,47.7242,115113.0
2020-07-30 09:40:00,49.7,49.78,49.54,49.62,103463.0,47.7434,47.8203,47.5897,47.6666,103463.0
2020-07-30 09:50:00,49.61,49.61,49.28,49.3,73555.0,47.657,47.657,47.34,47.3592,73555.0
2020-07-30 10:00:00,49.28,49.48,49.27,49.43,54744.0,47.34,47.5321,47.3304,47.4841,54744.0
2020-07-30 10:10:00,49.42,49.42,49.18,49.32,60754.0,47.4745,47.4745,47.2439,47.3784,60754.0
2020-07-30 10:20:00,49.31,49.41,49.2,49.4,68303.0,47.3688,47.4649,47.2631,47.4552,68303.0
2020-07-30 10:30:00,49.39,49.63,49.34,49.56,53468.0,47.4456,47.6762,47.3976,47.6089,53468.0
2020-07-30 10:40:00,49.55,49.57,49.4,49.4,188559.0,47.5993,47.6186,47.4552,47.4552,188559.0
2020-07-30 10:50:00,49.41,49.58,49.39,49.56,36818.0,47.4649,47.6282,47.4456,47.6089,36818.0
2020-07-30 11:00:00,49.56,49.74,49.55,49.73,103302.0,47.6089,47.7819,47.5993,47.7723,103302.0
2020-07-30 11:10:00,49.71,49.94,49.7,49.94,34734.0,47.753,47.974,47.7434,47.974,34734.0
2020-07-30 11:20:00,49.94,50.05,49.89,49.92,56975.0,47.974,48.0797,47.926,47.9548,56975.0
2020-07-30 11:30:00,49.93,49.94,49.82,49.88,59418.0,47.9644,47.974,47.8587,47.9163,59418.0
2020-07-30 11:40:00,49.88,49.91,49.81,49.88,36627.0,47.9163,47.9452,47.8491,47.9163,36627.0
2020-07-30 11:50:00,49.88,49.92,49.83,49.86,41506.0,47.9163,47.9548,47.8683,47.8971,41506.0
2020-07-30 12:00:00,49.87,49.91,49.72,49.73,63379.0,47.9067,47.9452,47.7626,47.7723,63379.0
2020-07-30 12:10:00,49.72,49.98,49.71,49.93,36805.0,47.7626,48.0124,47.753,47.9644,36805.0
2020-07-30 12:20:00,49.92,49.92,49.84,49.86,30321.0,47.9548,47.9548,47.8779,47.8971,30321.0
2020-07-30 12:30:00,49.86,49.92,49.86,49.92,27475.0,47.8971,47.9548,47.8971,47.9548,27475.0
2020-07-30 12:40:00,49.91,49.92,49.84,49.88,23357.0,47.9452,47.9548,47.8779,47.9163,23357.0
2020-07-30 12:50:00,49.87,49.92,49.85,49.87,14102.0,47.9067,47.9548,47.8875,47.9067,14102.0
2020-07-30 13:00:00,49.87,49.94,49.82,49.91,43940.0,47.9067,47.974,47.8587,47.9452,43940.0
2020-07-30 13:10:00,49.91,49.93,49.86,49.91,35964.0,47.9452,47.9644,47.8971,47.9452,35964.0
2020-07-30 13:20:00,49.89,49.89,49.82,49.86,17753.0,47.926,47.926,47.8587,47.8971,17753.0
2020-07-30 13:30:00,49.87,49.88,49.79,49.83,42897.0,47.9067,47.9163,47.8299,47.8683,42897.0
2020-07-30 13:40:00,49.83,49.97,49.83,49.96,16121.0,47.8683,48.0028,47.8683,47.9932,16121.0
2020-07-30 13:50:00,49.96,50.02,49.95,49.96,23261.0,47.9932,48.0508,47.9836,47.9932,23261.0
2020-07-30 14:00:00,49.97,50.0,49.91,49.99,24262.0,48.0028,48.0316,47.9452,48.022,24262.0
2020-07-30 14:10:00,49.97,49.98,49.91,49.93,28499.0,48.0028,48.0124,47.9452,47.9644,28499.0
2020-07-30 14:20:00,49.94,50.01,49.91,49.91,191578.0,47.974,48.0412,47.9452,47.9452,191578.0
2020-07-30 14:30:00,49.92,50.06,49.92,50.05,33546.0,47.9548,48.0893,47.9548,48.0797,33546.0
2020-07-30 14:40:00,50.06,50.1,50.03,50.03,149585.0,48.0893,48.1277,48.0604,48.0604,149585.0
2020-07-30 14:50:00,50.04,50.05,49.99,50.05,23797.0,48.07,48.0797,48.022,48.0797,23797.0
2020-07-30 15:00:00,50.06,50.09,49.93,49.98,43755.0,48.0893,48.1181,47.9644,48.0124,43755.0
2020-07-30 15:10:00,49.97,50.06,49.94,50.05,55532.0,48.0028,48.0893,47.974,48.0797,55532.0
2020-07-30 15:20:00,50.05,50.05,49.95,50.0,68002.0,48.0797,48.0797,47.9836,48.0316,68002.0
2020-07-30 15:30:00,50.0,50.02,49.96,49.99,70222.0,48.0316,48.0508,47.9932,48.022,70222.0
2020-07-30 15:40:00,49.99,50.0,49.9,49.92,103264.0,48.022,48.0316,47.9356,47.9548,103264.0
2020-07-30 15:50:00,49.91,49.92,49.83,49.86,253715.0,47.9452,47.9548,47.8683,47.8971,253715.0
2020-07-31 09:30:00,50.07,50.07,49.7,49.7,413754.0,48.0989,48.0989,47.7434,47.7434,413754.0
2020-07-31 09:40:00,49.72,49.84,49.53,49.6,106598.0,47.7626,47.8779,47.5801,47.6474,106598.0
2020-07-31 09:50:00,49.58,49.78,49.56,49.78,35077.0,47.6282,47.8203,47.6089,47.8203,35077.0
2020-07-31 10:00:00,49.79,49.8,49.55,49.63,30306.0,47.8299,47.8395,47.5993,47.6762,30306.0
2020-07-31 10:10:00,49.64,49.67,49.32,49.4,38862.0,47.6858,47.7146,47.3784,47.4552,38862.0
2020-07-31 10:20:00,49.38,49.5,49.28,49.38,55746.0,47.436,47.5513,47.34,47.436,55746.0
2020-07-31 10:30:00,49.37,49.45,49.26,49.35,57801.0,47.4264,47.5033,47.3208,47.4072,57801.0
2020-07-31 10:40:00,49.34,49.34,49.1,49.23,76899.0,47.3976,47.3976,47.1671,47.2919,76899.0
2020-07-31 10:50:00,49.22,49.22,49.01,49.16,95367.0,47.2823,47.2823,47.0806,47.2247,95367.0
2020-07-31 11:00:00,49.16,49.24,49.07,49.08,154261.0,47.2247,47.3015,47.1382,47.1478,154261.0
2020-07-31 11:10:00,49.08,49.2,49.04,49.2,40428.0,47.1478,47.2631,47.1094,47.2631,40428.0
2020-07-31 11:20:00,49.21,49.22,49.12,49.19,52741.0,47.2727,47.2823,47.1863,47.2535,52741.0
2020-07-31 11:30:00,49.19,49.24,49.02,49.08,48713.0,47.2535,47.3015,47.0902,47.1478,48713.0
2020-07-31 11:40:00,49.08,49.17,49.05,49.16,51604.0,47.1478,47.2343,47.119,47.2247,51604.0
2020-07-31 11:50:00,49.16,49.16,49.01,49.06,47960.0,47.2247,47.2247,47.0806,47.1286,47960.0
2020-07-31 12:00:00,49.06,49.09,48.95,48.97,126692.0,47.1286,47.1574,47.023,47.0422,126692.0
2020-07-31 12:10:00,48.97,49.05,48.9,48.93,39029.0,47.0422,47.119,46.9749,47.0037,39029.0
2020-07-31 12:20:00,48.93,49.07,48.92,49.05,52316.0,47.0037,47.1382,46.9941,47.119,52316.0
2020-07-31 12:30:00,49.04,49.04,48.85,48.87,37813.0,47.1094,47.1094,46.9269,46.9461,37813.0
2020-07-31 12:40:00,48.88,48.91,48.78,48.81,30184.0,46.9557,46.9845,46.8597,46.8885,30184.0
2020-07-31 12:50:00,48.81,48.86,48.74,48.81,62081.0,46.8885,46.9365,46.8212,46.8885,62081.0
2020-07-31 13:00:00,48.81,48.91,48.78,48.87,34684.0,46.8885,46.9845,46.8597,46.9461,34684.0
2020-07-31 13:10:00,48.88,48.94,48.87,48.94,55656.0,46.9557,47.0134,46.9461,47.0134,55656.0
2020-07-31 13:20:00,48.95,49.03,48.95,49.01,31041.0,47.023,47.0998,47.023,47.0806,31041.0
2020-07-31 13:30:00,49.02,49.03,48.97,48.98,28551.0,47.0902,47.0998,47.0422,47.0518,28551.0
2020-07-31 13:40:00,48.99,49.0,48.91,48.96,19513.0,47.0614,47.071,46.9845,47.0326,19513.0
2020-07-31 13:50:00,48.96,48.97,48.81,48.83,22295.0,47.0326,47.0422,46.8885,46.9077,22295.0
2020-07-31 14:00:00,48.82,48.91,48.78,48.79,31786.0,46.8981,46.9845,46.8597,46.8693,31786.0
2020-07-31 14:10:00,48.79,48.9,48.79,48.87,30832.0,46.8693,46.9749,46.8693,46.9461,30832.0
2020-07-31 14:20:00,48.88,48.98,48.88,48.98,24989.0,46.9557,47.0518,46.9557,47.0518,24989.0
2020-07-31 14:30:00,48.99,49.07,48.96,49.02,64379.0,47.0614,47.1382,47.0326,47.0902,64379.0
2020-07-31 14:40:00,49.02,49.13,49.0,49.09,35525.0,47.0902,47.1959,47.071,47.1574,35525.0
2020-07-31 14:50:00,49.09,49.21,49.09,49.21,35179.0,47.1574,47.2727,47.1574,47.2727,35179.0
2020-07-31 15:00:00,49.21,49.26,49.17,49.24,48993.0,47.2727,47.3208,47.2343,47.3015,48993.0
2020-07-31 15:10:00,49.24,49.31,49.18,49.29,106248.0,47.3015,47.3688,47.2439,47.3496,106248.0
2020-07-31 15:20:00,49.3,49.35,49.25,49.29,46234.0,47.3592,47.4072,47.3111,47.3496,46234.0
2020-07-31 15:30:00,49.3,49.36,49.27,49.34,48289.0,47.3592,47.4168,47.3304,47.3976,48289.0
2020-07-31 15:40:00,49.34,49.46,49.33,49.45,96857.0,47.3976,47.5129,47.388,47.5033,96857.0
2020-07-31 15:50:00,49.46,49.63,49.39,49.61,126752.0,47.5129,47.6762,47.4456,47.657,126752.0
2020-08-03 09:30:00,49.88,49.98,49.68,49.9,64042.0,47.9163,48.0124,47.7242,47.9356,64042.0
2020-08-03 09:40:00,49.92,50.04,49.84,49.98,57443.0,47.9548,48.07,47.8779,48.0124,57443.0
2020-08-03 09:50:00,49.98,50.24,49.98,50.22,45198.0,48.0124,48.2622,48.0124,48.243,45198.0
2020-08-03 10:00:00,50.25,50.39,50.24,50.26,41586.0,48.2718,48.4063,48.2622,48.2814,41586.0
2020-08-03 10:10:00,50.27,50.37,50.24,50.26,26170.0,48.291,48.3871,48.2622,48.2814,26170.0
2020-08-03 10:20:00,50.28,50.3,50.21,50.24,29514.0,48.3006,48.3198,48.2334,48.2622,29514.0
2020-08-03 10:30:00,50.26,50.39,50.26,50.37,38757.0,48.2814,48.4063,48.2814,48.3871,38757.0
2020-08-03 10:40:00,50.37,50.38,50.08,50.1,45041.0,48.3871,48.3967,48.1085,48.1277,45041.0
2020-08-03 10:50:00,50.1,50.18,50.04,50.09,36547.0,48.1277,48.2045,48.07,48.1181,36547.0
2020-08-03 11:00:00,50.09,50.13,50.05,50.09,21800.0,48.1181,48.1565,48.0797,48.1181,21800.0
2020-08-03 11:10:00,50.09,50.12,50.02,50.03,24740.0,48.1181,48.1469,48.0508,48.0604,24740.0
2020-08-03 11:20:00,50.04,50.09,49.99,50.04,26370.0,48.07,48.1181,48.022,48.07,26370.0
2020-08-03 11:30:00,50.04,50.13,50.03,50.13,29905.0,48.07,48.1565,48.0604,48.1565,29905.0
2020-08-03 11:40:00,50.13,50.24,50.12,50.17,98689.0,48.1565,48.2622,48.1469,48.1949,98689.0
2020-08-03 11:50:00,50.16,50.17,50.09,50.09,29682.0,48.1853,48.1949,48.1181,48.1181,29682.0
2020-08-03 12:00:00,50.1,50.12,50.04,50.08,21553.0,48.1277,48.1469,48.07,48.1085,21553.0
2020-08-03 12:10:00,50.1,50.18,50.07,50.15,20297.0,48.1277,48.2045,48.0989,48.1757,20297.0
2020-08-03 12:20:00,50.16,50.19,50.1,50.1,63067.0,48.1853,48.2141,48.1277,48.1277,63067.0
2020-08-03 12:30:00,50.09,50.23,50.09,50.21,30905.0,48.1181,48.2526,48.1181,48.2334,30905.0
2020-08-03 12:40:00,50.2,50.28,50.17,50.26,30800.0,48.2238,48.3006,48.1949,48.2814,30800.0
2020-08-03 12:50:00,50.26,50.28,50.22,50.22,25499.0,48.2814,48.3006,48.243,48.243,25499.0
2020-08-03 13:00:00,50.22,50.24,50.1,50.11,46576.0,48.243,48.2622,48.1277,48.1373,46576.0
2020-08-03 13:10:00,50.11,50.15,50.1,50.15,19672.0,48.1373,48.1757,48.1277,48.1757,19672.0
2020-08-03 13:20:00,50.15,50.22,50.14,50.19,25148.0,48.1757,48.243,48.1661,48.2141,25148.0
2020-08-03 13:30:00,50.18,50.2,50.16,50.19,16963.0,48.2045,48.2238,48.1853,48.2141,16963.0
2020-08-03 13:40:00,50.2,50.25,50.17,50.23,14904.0,48.2238,48.2718,48.1949,48.2526,14904.0
2020-08-03 13:50:00,50.24,50.28,50.24,50.28,12727.0,48.2622,48.3006,48.2622,48.3006,12727.0
2020-08-03 14:00:00,50.28,50.29,50.24,50.26,15708.0,48.3006,48.3102,48.2622,48.2814,15708.0
2020-08-03 14:10:00,50.28,50.39,50.27,50.37,41543.0,48.3006,48.4063,48.291,48.3871,41543.0
2020-08-03 14:20:00,50.37,50.41,50.36,50.38,18788.0,48.3871,48.4255,48.3775,48.3967,18788.0
2020-08-03 14:30:00,50.39,50.45,50.38,50.44,15628.0,48.4063,48.4639,48.3967,48.4543,15628.0
2020-08-03 14:40:00,50.45,50.48,50.44,50.46,11291.0,48.4639,48.4927,48.4543,48.4735,11291.0
2020-08-03 14:50:00,50.47,50.47,50.42,50.44,19248.0,48.4831,48.4831,48.4351,48.4543,19248.0
2020-08-03 15:00:00,50.44,50.46,50.41,50.43,18132.0,48.4543,48.4735,48.4255,48.4447,18132.0
2020-08-03 15:10:00,50.43,50.46,50.33,50.34,46646.0,48.4447,48.4735,48.3486,48.3582,46646.0
2020-08-03 15:20:00,50.34,50.34,50.29,50.32,53318.0,48.3582,48.3582,48.3102,48.339,53318.0
2020-08-03 15:30:00,50.31,50.37,50.24,50.29,48002.0,48.3294,48.3871,48.2622,48.3102,48002.0
2020-08-03 15:40:00,50.28,50.4,50.27,50.34,110190.0,48.3006,48.4159,48.291,48.3582,110190.0
2020-08-03 15:50:00,50.34,50.39,50.27,50.31,110576.0,48.3582,48.4063,48.291,48.3294,110576.0
2020-08-04 09:30:00,50.1,50.29,49.82,49.86,84494.0,48.1277,48.3102,47.8587,47.8971,84494.0
2020-08-04 09:40:00,49.86,49.98,49.77,49.83,103864.0,47.8971,48.0124,47.8107,47.8683,103864.0
2020-08-04 09:50:00,49.84,50.0,49.84,49.84,85217.0,47.8779,48.0316,47.8779,47.8779,85217.0
2020-08-04 10:00:00,49.84,49.91,49.78,49.87,237359.0,47.8779,47.9452,47.8203,47.9067,237359.0
2020-08-04 10:10:00,49.86,50.02,49.85,49.95,59162.0,47.8971,48.0508,47.8875,47.9836,59162.0
2020-08-04 10:20:00,49.95,49.95,49.83,49.87,34285.0,47.9836,47.9836,47.8683,47.9067,34285.0
2020-08-04 10:30:00,49.87,49.87,49.75,49.85,87598.0,47.9067,47.9067,47.7915,47.8875,87598.0
2020-08-04 10:40:00,49.85,50.01,49.83,50.01,48201.0,47.8875,48.0412,47.8683,48.0412,48201.0
2020-08-04 10:50:00,50.01,50.04,49.98,50.02,66913.0,48.0412,48.07,48.0124,48.0508,66913.0
2020-08-04 11:00:00,50.02,50.05,49.98,50.01,36445.0,48.0508,48.0797,48.0124,48.0412,36445.0
2020-08-04 11:10:00,50.0,50.06,50.0,50.05,39577.0,48.0316,48.0893,48.0316,48.0797,39577.0
2020-08-04 11:20:00,50.05,50.09,49.98,50.07,28259.0,48.0797,48.1181,48.0124,48.0989,28259.0
2020-08-04 11:30:00,50.05,50.06,49.97,49.98,26857.0,48.0797,48.0893,48.0028,48.0124,26857.0
2020-08-04 11:40:00,49.97,50.05,49.97,50.0,22314.0,48.0028,48.0797,48.0028,48.0316,22314.0
2020-08-04 11:50:00,50.01,50.06,50.01,50.01,28315.0,48.0412,48.0893,48.0412,48.0412,28315.0
2020-08-04 12:00:00,50.02,50.02,49.91,49.95,20794.0,48.0508,48.0508,47.9452,47.9836,20794.0
2020-08-04 12:10:00,49.95,49.97,49.9,49.96,45092.0,47.9836,48.0028,47.9356,47.9932,45092.0
2020-08-04 12:20:00,49.96,49.98,49.94,49.98,12164.0,47.9932,48.0124,47.974,48.0124,12164.0
2020-08-04 12:30:00,49.97,50.02,49.96,49.99,30029.0,48.0028,48.0508,47.9932,48.022,30029.0
2020-08-04 12:40:00,49.98,49.99,49.95,49.98,15312.0,48.0124,48.022,47.9836,48.0124,15312.0
2020-08-04 12:50:00,49.98,50.02,49.93,49.93,23731.0,48.0124,48.0508,47.9644,47.9644,23731.0
2020-08-04 13:00:00,49.94,49.97,49.9,49.95,27574.0,47.974,48.0028,47.9356,47.9836,27574.0
2020-08-04 13:10:00,49.95,50.05,49.95,50.05,14298.0,47.9836,48.0797,47.9836,48.0797,14298.0
2020-08-04 13:20:00,50.05,50.05,49.95,49.96,63428.0,48.0797,48.0797,47.9836,47.9932,63428.0
2020-08-04 13:30:00,49.96,49.99,49.91,49.99,31930.0,47.9932,48.022,47.9452,48.022,31930.0
2020-08-04 13:40:00,49.99,50.02,49.98,49.98,37967.0,48.022,48.0508,48.0124,48.0124,37967.0
2020-08-04 13:50:00,49.98,50.04,49.95,50.04,29826.0,48.0124,48.07,47.9836,48.07,29826.0
2020-08-04 14:00:00,50.05,50.09,50.04,50.09,26851.0,48.0797,48.1181,48.07,48.1181,26851.0
2020-08-04 14:10:00,50.08,50.1,50.02,50.02,24690.0,48.1085,48.1277,48.0508,48.0508,24690.0
2020-08-04 14:20:00,50.01,50.03,49.9,49.9,47246.0,48.0412,48.0604,47.9356,47.9356,47246.0
2020-08-04 14:30:00,49.89,49.9,49.8,49.82,35927.0,47.926,47.9356,47.8395,47.8587,35927.0
2020-08-04 14:40:00,49.82,49.93,49.82,49.9,42131.0,47.8587,47.9644,47.8587,47.9356,42131.0
2020-08-04 14:50:00,49.9,49.97,49.89,49.97,34455.0,47.9356,48.0028,47.926,48.0028,34455.0
2020-08-04 15:00:00,49.96,49.97,49.91,49.94,26079.0,47.9932,48.0028,47.9452,47.974,26079.0
2020-08-04 15:10:00,49.95,50.01,49.94,49.99,32708.0,47.9836,48.0412,47.974,48.022,32708.0
2020-08-04 15:20:00,50.0,50.03,49.98,50.01,214848.0,48.0316,48.0604,48.0124,48.0412,214848.0
2020-08-04 15:30:00,50.01,50.02,49.96,49.99,50530.0,48.0412,48.0508,47.9932,48.022,50530.0
2020-08-04 15:40:00,49.99,50.02,49.95,49.98,70181.0,48.022,48.0508,47.9836,48.0124,70181.0
2020-08-04 15:50:00,49.97,50.07,49.93,50.06,78690.0,48.0028,48.0989,47.9644,48.0893,78690.0
2020-08-05 09:30:00,50.25,50.5,50.25,50.35,79749.0,48.2718,48.5119,48.2718,48.3678,79749.0
2020-08-05 09:40:00,50.34,50.4,50.09,50.09,55907.0,48.3582,48.4159,48.1181,48.1181,55907.0
2020-08-05 09:50:00,50.1,50.36,50.06,50.36,35802.0,48.1277,48.3775,48.0893,48.3775,35802.0
2020-08-05 10:00:00,50.35,50.36,50.27,50.29,41410.0,48.3678,48.3775,48.291,48.3102,41410.0
2020-08-05 10:10:00,50.27,50.31,50.21,50.21,26922.0,48.291,48.3294,48.2334,48.2334,26922.0
2020-08-05 10:20:00,50.22,50.28,50.18,50.24,35341.0,48.243,48.3006,48.2045,48.2622,35341.0
2020-08-05 10:30:00,50.24,50.29,50.21,50.25,26044.0,48.2622,48.3102,48.2334,48.2718,26044.0
2020-08-05 10:40:00,50.24,50.41,50.22,50.38,72419.0,48.2622,48.4255,48.243,48.3967,72419.0
2020-08-05 10:50:00,50.38,50.39,50.29,50.37,24483.0,48.3967,48.4063,48.3102,48.3871,24483.0
2020-08-05 11:00:00,50.38,50.53,50.38,50.52,37300.0,48.3967,48.5408,48.3967,48.5312,37300.0
2020-08-05 11:10:00,50.52,50.54,50.42,50.49,29114.0,48.5312,48.5504,48.4351,48.5023,29114.0
2020-08-05 11:20:00,50.5,50.51,50.44,50.44,24659.0,48.5119,48.5215,48.4543,48.4543,24659.0
2020-08-05 11:30:00,50.44,50.51,50.44,50.45,91919.0,48.4543,48.5215,48.4543,48.4639,91919.0
2020-08-05 11:40:00,50.45,50.46,50.35,50.37,32881.0,48.4639,48.4735,48.3678,48.3871,32881.0
2020-08-05 11:50:00,50.37,50.41,50.32,50.4,22708.0,48.3871,48.4255,48.339,48.4159,22708.0
2020-08-05 12:00:00,50.4,50.43,50.35,50.36,39147.0,48.4159,48.4447,48.3678,48.3775,39147.0
2020-08-05 12:10:00,50.35,50.4,50.33,50.34,23416.0,48.3678,48.4159,48.3486,48.3582,23416.0
2020-08-05 12:20:00,50.33,50.33,50.24,50.29,38365.0,48.3486,48.3486,48.2622,48.3102,38365.0
2020-08-05 12:30:00,50.29,50.36,50.27,50.36,28066.0,48.3102,48.3775,48.291,48.3775,28066.0
2020-08-05 12:40:00,50.36,50.38,50.34,50.38,16477.0,48.3775,48.3967,48.3582,48.3967,16477.0
2020-08-05 12:50:00,50.37,50.38,50.33,50.35,20722.0,48.3871,48.3967,48.3486,48.3678,20722.0
2020-08-05 13:00:00,50.36,50.37,50.32,50.35,21790.0,48.3775,48.3871,48.339,48.3678,21790.0
2020-08-05 13:10:00,50.36,50.45,50.34,50.44,21262.0,48.3775,48.4639,48.3582,48.4543,21262.0
2020-08-05 13:20:00,50.43,50.48,50.4,50.47,26424.0,48.4447,48.4927,48.4159,48.4831,26424.0
2020-08-05 13:30:00,50.47,50.52,50.45,50.51,15311.0,48.4831,48.5312,48.4639,48.5215,15311.0
2020-08-05 13:40:00,50.51,50.54,50.5,50.51,11621.0,48.5215,48.5504,48.5119,48.5215,11621.0
2020-08-05 13:50:00,50.51,50.56,50.51,50.54,12687.0,48.5215,48.5696,48.5215,48.5504,12687.0
2020-08-05 14:00:00,50.55,50.61,50.55,50.59,13350.0,48.56,48.6176,48.56,48.5984,13350.0
2020-08-05 14:10:00,50.6,50.62,50.57,50.61,22604.0,48.608,48.6272,48.5792,48.6176,22604.0
2020-08-05 14:20:00,50.61,50.67,50.6,50.66,60840.0,48.6176,48.6752,48.608,48.6656,60840.0
2020-08-05 14:30:00,50.67,50.69,50.65,50.66,23383.0,48.6752,48.6945,48.656,48.6656,23383.0
2020-08-05 14:40:00,50.66,50.68,50.61,50.61,22009.0,48.6656,48.6849,48.6176,48.6176,22009.0
2020-08-05 14:50:00,50.61,50.63,50.59,50.62,29231.0,48.6176,48.6368,48.5984,48.6272,29231.0
2020-08-05 15:00:00,50.62,50.68,50.61,50.61,20914.0,48.6272,48.6849,48.6176,48.6176,20914.0
2020-08-05 15:10:00,50.61,50.67,50.6,50.66,23885.0,48.6176,48.6752,48.608,48.6656,23885.0
2020-08-05 15:20:00,50.66,50.68,50.64,50.64,31418.0,48.6656,48.6849,48.6464,48.6464,31418.0
2020-08-05 15:30:00,50.65,50.69,50.61,50.62,35993.0,48.656,48.6945,48.6176,48.6272,35993.0
2020-08-05 15:40:00,50.62,50.64,50.55,50.59,65066.0,48.6272,48.6464,48.56,48.5984,65066.0
2020-08-05 15:50:00,50.58,50.74,50.58,50.7,170337.0,48.5888,48.7425,48.5888,48.7041,170337.0
2020-08-06 09:30:00,50.58,50.83,50.45,50.62,87183.0,48.5888,48.8289,48.4639,48.6272,87183.0
2020-08-06 09:40:00,50.61,50.64,50.45,50.53,56171.0,48.6176,48.6464,48.4639,48.5408,56171.0
2020-08-06 09:50:00,50.52,50.72,50.48,50.72,56335.0,48.5312,48.7233,48.4927,48.7233,56335.0
2020-08-06 10:00:00,50.74,50.74,50.6,50.61,45984.0,48.7425,48.7425,48.608,48.6176,45984.0
2020-08-06 10:10:00,50.62,50.72,50.58,50.64,49363.0,48.6272,48.7233,48.5888,48.6464,49363.0
2020-08-06 10:20:00,50.66,50.81,50.62,50.74,38181.0,48.6656,48.8097,48.6272,48.7425,38181.0
2020-08-06 10:30:00,50.73,50.87,50.73,50.77,94783.0,48.7329,48.8674,48.7329,48.7713,94783.0
2020-08-06 10:40:00,50.76,50.76,50.63,50.66,48542.0,48.7617,48.7617,48.6368,48.6656,48542.0
2020-08-06 10:50:00,50.66,50.73,50.6,50.72,49174.0,48.6656,48.7329,48.608,48.7233,49174.0
2020-08-06 11:00:00,50.71,50.77,50.66,50.71,32825.0,48.7137,48.7713,48.6656,48.7137,32825.0
2020-08-06 11:10:00,50.73,50.74,50.6,50.63,37210.0,48.7329,48.7425,48.608,48.6368,37210.0
2020-08-06 11:20:00,50.63,50.69,50.6,50.6,68363.0,48.6368,48.6945,48.608,48.608,68363.0
2020-08-06 11:30:00,50.6,50.64,50.55,50.58,66337.0,48.608,48.6464,48.56,48.5888,66337.0
2020-08-06 11:40:00,50.57,50.57,50.52,50.57,30140.0,48.5792,48.5792,48.5312,48.5792,30140.0
2020-08-06 11:50:00,50.57,50.64,50.54,50.6,29825.0,48.5792,48.6464,48.5504,48.608,29825.0
2020-08-06 12:00:00,50.6,50.61,50.57,50.57,19185.0,48.608,48.6176,48.5792,48.5792,19185.0
2020-08-06 12:10:00,50.56,50.58,50.53,50.54,147659.0,48.5696,48.5888,48.5408,48.5504,147659.0
2020-08-06 12:20:00,50.54,50.64,50.53,50.63,12761.0,48.5504,48.6464,48.5408,48.6368,12761.0
2020-08-06 12:30:00,50.64,50.65,50.61,50.61,13783.0,48.6464,48.656,48.6176,48.6176,13783.0
2020-08-06 12:40:00,50.61,50.69,50.61,50.65,11672.0,48.6176,48.6945,48.6176,48.656,11672.0
2020-08-06 12:50:00,50.64,50.66,50.57,50.66,26574.0,48.6464,48.6656,48.5792,48.6656,26574.0
2020-08-06 13:00:00,50.66,50.67,50.6,50.61,27044.0,48.6656,48.6752,48.608,48.6176,27044.0
2020-08-06 13:10:00,50.61,50.62,50.57,50.6,21741.0,48.6176,48.6272,48.5792,48.608,21741.0
2020-08-06 13:20:00,50.6,50.61,50.56,50.57,25219.0,48.608,48.6176,48.5696,48.5792,25219.0
2020-08-06 13:30:00,50.57,50.62,50.55,50.61,16166.0,48.5792,48.6272,48.56,48.6176,16166.0
2020-08-06 13:40:00,50.62,50.63,50.59,50.61,35271.0,48.6272,48.6368,48.5984,48.6176,35271.0
2020-08-06 13:50:00,50.61,50.62,50.56,50.58,21690.0,48.6176,48.6272,48.5696,48.5888,21690.0
2020-08-06 14:00:00,50.57,50.65,50.57,50.65,40290.0,48.5792,48.656,48.5792,48.656,40290.0
2020-08-06 14:10:00,50.65,50.72,50.64,50.7,16218.0,48.656,48.7233,48.6464,48.7041,16218.0
2020-08-06 14:20:00,50.69,50.73,50.68,50.72,13575.0,48.6945,48.7329,48.6849,48.7233,13575.0
2020-08-06 14:30:00,50.72,50.73,50.66,50.69,16387.0,48.7233,48.7329,48.6656,48.6945,16387.0
2020-08-06 14:40:00,50.68,50.73,50.67,50.72,18612.0,48.6849,48.7329,48.6752,48.7233,18612.0
2020-08-06 14:50:00,50.73,50.74,50.68,50.71,23085.0,48.7329,48.7425,48.6849,48.7137,23085.0
2020-08-06 15:00:00,50.72,50.73,50.67,50.67,24204.0,48.7233,48.7329,48.6752,48.6752,24204.0
2020-08-06 15:10:00,50.67,50.77,50.67,50.76,22701.0,48.6752,48.7713,48.6752,48.7617,22701.0
2020-08-06 15:20:00,50.76,50.77,50.7,50.76,25435.0,48.7617,48.7713,48.7041,48.7617,25435.0
2020-08-06 15:30:00,50.75,50.78,50.71,50.73,49033.0,48.7521,48.7809,48.7137,48.7329,49033.0
2020-08-06 15:40:00,50.73,50.73,50.64,50.64,87720.0,48.7329,48.7329,48.6464,48.6464,87720.0
2020-08-06 15:50:00,50.64,50.75,50.64,50.7,74996.0,48.6464,48.7521,48.6464,48.7041,74996.0
2020-08-07 09:30:00,50.65,50.89,50.57,50.59,80106.0,48.656,48.8866,48.5792,48.5984,80106.0
2020-08-07 09:40:00,50.59,50.8,50.52,50.79,68934.0,48.5984,48.8001,48.5312,48.7905,68934.0
2020-08-07 09:50:00,50.78,50.81,50.68,50.76,47863.0,48.7809,48.8097,48.6849,48.7617,47863.0
2020-08-07 10:00:00,50.73,50.85,50.7,50.71,39632.0,48.7329,48.8482,48.7041,48.7137,39632.0
2020-08-07 10:10:00,50.7,50.8,50.65,50.66,25915.0,48.7041,48.8001,48.656,48.6656,25915.0
2020-08-07 10:20:00,50.66,50.68,50.58,50.66,23755.0,48.6656,48.6849,48.5888,48.6656,23755.0
2020-08-07 10:30:00,50.65,50.77,50.62,50.77,29480.0,48.656,48.7713,48.6272,48.7713,29480.0
2020-08-07 10:40:00,50.77,50.81,50.75,50.75,33550.0,48.7713,48.8097,48.7521,48.7521,33550.0
2020-08-07 10:50:00,50.75,50.8,50.71,50.74,41659.0,48.7521,48.8001,48.7137,48.7425,41659.0
2020-08-07 11:00:00,50.73,50.91,50.73,50.89,23020.0,48.7329,48.9058,48.7329,48.8866,23020.0
2020-08-07 11:10:00,50.89,50.97,50.78,50.78,43213.0,48.8866,48.9634,48.7809,48.7809,43213.0
2020-08-07 11:20:00,50.78,50.84,50.72,50.73,18265.0,48.7809,48.8386,48.7233,48.7329,18265.0
2020-08-07 11:30:00,50.72,50.82,50.71,50.81,44064.0,48.7233,48.8193,48.7137,48.8097,44064.0
2020-08-07 11:40:00,50.83,50.87,50.79,50.8,23517.0,48.8289,48.8674,48.7905,48.8001,23517.0
2020-08-07 11:50:00,50.8,50.8,50.72,50.72,49772.0,48.8001,48.8001,48.7233,48.7233,49772.0
2020-08-07 12:00:00,50.71,50.74,50.68,50.7,18911.0,48.7137,48.7425,48.6849,48.7041,18911.0
2020-08-07 12:10:00,50.72,50.76,50.71,50.75,5735.0,48.7233,48.7617,48.7137,48.7521,5735.0
2020-08-07 12:20:00,50.75,50.84,50.75,50.84,69316.0,48.7521,48.8386,48.7521,48.8386,69316.0
2020-08-07 12:30:00,50.84,50.85,50.82,50.84,14596.0,48.8386,48.8482,48.8193,48.8386,14596.0
2020-08-07 12:40:00,50.84,50.87,50.78,50.78,19804.0,48.8386,48.8674,48.7809,48.7809,19804.0
2020-08-07 12:50:00,50.78,50.8,50.73,50.74,19296.0,48.7809,48.8001,48.7329,48.7425,19296.0
2020-08-07 13:00:00,50.74,50.74,50.62,50.65,167676.0,48.7425,48.7425,48.6272,48.656,167676.0
2020-08-07 13:10:00,50.64,50.68,50.61,50.65,42686.0,48.6464,48.6849,48.6176,48.656,42686.0
2020-08-07 13:20:00,50.65,50.72,50.61,50.71,24439.0,48.656,48.7233,48.6176,48.7137,24439.0
2020-08-07 13:30:00,50.7,50.75,50.67,50.72,23076.0,48.7041,48.7521,48.6752,48.7233,23076.0
2020-08-07 13:40:00,50.71,50.73,50.66,50.66,21874.0,48.7137,48.7329,48.6656,48.6656,21874.0
2020-08-07 13:50:00,50.67,50.68,50.62,50.64,18963.0,48.6752,48.6849,48.6272,48.6464,18963.0
2020-08-07 14:00:00,50.64,50.69,50.54,50.58,23988.0,48.6464,48.6945,48.5504,48.5888,23988.0
2020-08-07 14:10:00,50.58,50.65,50.54,50.55,34497.0,48.5888,48.656,48.5504,48.56,34497.0
2020-08-07 14:20:00,50.55,50.56,50.45,50.49,29596.0,48.56,48.5696,48.4639,48.5023,29596.0
2020-08-07 14:30:00,50.47,50.66,50.45,50.64,20772.0,48.4831,48.6656,48.4639,48.6464,20772.0
2020-08-07 14:40:00,50.64,50.71,50.59,50.65,27880.0,48.6464,48.7137,48.5984,48.656,27880.0
2020-08-07 14:50:00,50.65,50.75,50.62,50.73,48722.0,48.656,48.7521,48.6272,48.7329,48722.0
2020-08-07 15:00:00,50.72,50.77,50.7,50.75,22406.0,48.7233,48.7713,48.7041,48.7521,22406.0
2020-08-07 15:10:00,50.75,50.76,50.64,50.75,86327.0,48.7521,48.7617,48.6464,48.7521,86327.0
2020-08-07 15:20:00,50.74,50.81,50.74,50.77,57243.0,48.7425,48.8097,48.7425,48.7713,57243.0
2020-08-07 15:30:00,50.78,50.89,50.75,50.89,30810.0,48.7809,48.8866,48.7521,48.8866,30810.0
2020-08-07 15:40:00,50.89,50.99,50.86,50.96,43427.0,48.8866,48.9827,48.8578,48.9538,43427.0
2020-08-07 15:50:00,50.98,51.03,50.91,51.0,97255.0,48.973,49.0211,48.9058,48.9923,97255.0
2020-08-10 09:30:00,51.05,51.32,51.05,51.21,111261.0,49.0403,49.2997,49.0403,49.194,111261.0
2020-08-10 09:40:00,51.21,51.47,51.21,51.46,96440.0,49.194,49.4438,49.194,49.4341,96440.0
2020-08-10 09:50:00,51.47,51.6,51.42,51.6,202716.0,49.4438,49.5686,49.3957,49.5686,202716.0
2020-08-10 10:00:00,51.59,51.64,51.5,51.64,95288.0,49.559,49.6071,49.4726,49.6071,95288.0
2020-08-10 10:10:00,51.64,51.83,51.63,51.82,35328.0,49.6071,49.7896,49.5975,49.78,35328.0
2020-08-10 10:20:00,51.82,51.9,51.75,51.89,44120.0,49.78,49.8568,49.7127,49.8472,44120.0
2020-08-10 10:30:00,51.89,51.97,51.86,51.97,58299.0,49.8472,49.9241,49.8184,49.9241,58299.0
2020-08-10 10:40:00,51.97,51.97,51.87,51.89,48091.0,49.9241,49.9241,49.828,49.8472,48091.0
2020-08-10 10:50:00,51.89,51.89,51.69,51.71,65279.0,49.8472,49.8472,49.6551,49.6743,65279.0
2020-08-10 11:00:00,51.71,51.82,51.71,51.8,42331.0,49.6743,49.78,49.6743,49.7608,42331.0
2020-08-10 11:10:00,51.79,51.96,51.79,51.95,52571.0,49.7512,49.9145,49.7512,49.9049,52571.0
2020-08-10 11:20:00,51.96,52.0,51.89,51.95,39148.0,49.9145,49.9529,49.8472,49.9049,39148.0
2020-08-10 11:30:00,51.95,52.0,51.92,51.95,36204.0,49.9049,49.9529,49.876,49.9049,36204.0
2020-08-10 11:40:00,51.96,52.09,51.94,52.08,45668.0,49.9145,50.0393,49.8953,50.0297,45668.0
2020-08-10 11:50:00,52.1,52.17,52.07,52.11,35569.0,50.049,50.1162,50.0201,50.0586,35569.0
2020-08-10 12:00:00,52.11,52.15,52.1,52.12,37247.0,50.0586,50.097,50.049,50.0682,37247.0
2020-08-10 12:10:00,52.11,52.17,52.1,52.16,38061.0,50.0586,50.1162,50.049,50.1066,38061.0
2020-08-10 12:20:00,52.17,52.21,52.09,52.09,38657.0,50.1162,50.1546,50.0393,50.0393,38657.0
2020-08-10 12:30:00,52.09,52.11,52.03,52.04,39995.0,50.0393,50.0586,49.9817,49.9913,39995.0
2020-08-10 12:40:00,52.03,52.05,51.96,51.97,57837.0,49.9817,50.0009,49.9145,49.9241,57837.0
2020-08-10 12:50:00,51.97,51.98,51.9,51.97,42885.0,49.9241,49.9337,49.8568,49.9241,42885.0
2020-08-10 13:00:00,51.97,51.98,51.92,51.92,28372.0,49.9241,49.9337,49.876,49.876,28372.0
2020-08-10 13:10:00,51.91,51.93,51.8,51.82,35035.0,49.8664,49.8856,49.7608,49.78,35035.0
2020-08-10 13:20:00,51.83,51.93,51.81,51.91,21594.0,49.7896,49.8856,49.7704,49.8664,21594.0
2020-08-10 13:30:00,51.92,51.96,51.91,51.91,16109.0,49.876,49.9145,49.8664,49.8664,16109.0
2020-08-10 13:40:00,51.91,51.91,51.8,51.82,17898.0,49.8664,49.8664,49.7608,49.78,17898.0
2020-08-10 13:50:00,51.82,51.9,51.81,51.9,63788.0,49.78,49.8568,49.7704,49.8568,63788.0
2020-08-10 14:00:00,51.9,51.96,51.9,51.95,25263.0,49.8568,49.9145,49.8568,49.9049,25263.0
2020-08-10 14:10:00,51.95,51.96,51.92,51.96,75765.0,49.9049,49.9145,49.876,49.9145,75765.0
2020-08-10 14:20:00,51.95,51.96,51.89,51.92,75780.0,49.9049,49.9145,49.8472,49.876,75780.0
2020-08-10 14:30:00,51.91,51.99,51.9,51.94,44113.0,49.8664,49.9433,49.8568,49.8953,44113.0
2020-08-10 14:40:00,51.94,51.94,51.81,51.89,29676.0,49.8953,49.8953,49.7704,49.8472,29676.0
2020-08-10 14:50:00,51.89,51.92,51.86,51.86,27052.0,49.8472,49.876,49.8184,49.8184,27052.0
2020-08-10 15:00:00,51.86,51.91,51.84,51.87,19455.0,49.8184,49.8664,49.7992,49.828,19455.0
2020-08-10 15:10:00,51.87,51.89,51.82,51.89,27946.0,49.828,49.8472,49.78,49.8472,27946.0
2020-08-10 15:20:00,51.89,51.89,51.81,51.82,17790.0,49.8472,49.8472,49.7704,49.78,17790.0
2020-08-10 15:30:00,51.82,51.83,51.76,51.8,61386.0,49.78,49.7896,49.7223,49.7608,61386.0
2020-08-10 15:40:00,51.81,51.83,51.76,51.77,74908.0,49.7704,49.7896,49.7223,49.7319,74908.0
2020-08-10 15:50:00,51.78,51.83,51.76,51.78,106315.0,49.7416,49.7896,49.7223,49.7416,106315.0
2020-08-11 09:30:00,52.36,52.43,52.06,52.27,234549.0,50.2987,50.366,50.0105,50.2123,234549.0
2020-08-11 09:40:00,52.26,52.44,52.16,52.27,135724.0,50.2027,50.3756,50.1066,50.2123,135724.0
2020-08-11 09:50:00,52.27,52.32,52.12,52.14,99725.0,50.2123,50.2603,50.0682,50.0874,99725.0
2020-08-11 10:00:00,52.15,52.18,51.93,52.0,135131.0,50.097,50.1258,49.8856,49.9529,135131.0
2020-08-11 10:10:00,52.01,52.09,51.91,52.07,137002.0,49.9625,50.0393,49.8664,50.0201,137002.0
2020-08-11 10:20:00,52.08,52.11,51.97,52.11,118801.0,50.0297,50.0586,49.9241,50.0586,118801.0
2020-08-11 10:30:00,52.1,52.2,52.02,52.18,51084.0,50.049,50.145,49.9721,50.1258,51084.0
2020-08-11 10:40:00,52.18,52.26,52.17,52.18,37563.0,50.1258,50.2027,50.1162,50.1258,37563.0
2020-08-11 10:50:00,52.19,52.21,52.08,52.1,48857.0,50.1354,50.1546,50.0297,50.049,48857.0
2020-08-11 11:00:00,52.11,52.18,52.06,52.17,38976.0,50.0586,50.1258,50.0105,50.1162,38976.0
2020-08-11 11:10:00,52.16,52.18,52.07,52.18,55225.0,50.1066,50.1258,50.0201,50.1258,55225.0
2020-08-11 11:20:00,52.2,52.25,52.16,52.25,35562.0,50.145,50.193,50.1066,50.193,35562.0
2020-08-11 11:30:00,52.24,52.27,52.16,52.16,35526.0,50.1834,50.2123,50.1066,50.1066,35526.0
2020-08-11 11:40:00,52.17,52.2,52.14,52.16,15991.0,50.1162,50.145,50.0874,50.1066,15991.0
2020-08-11 11:50:00,52.15,52.19,52.12,52.14,18476.0,50.097,50.1354,50.0682,50.0874,18476.0
2020-08-11 12:00:00,52.15,52.16,52.04,52.11,32793.0,50.097,50.1066,49.9913,50.0586,32793.0
2020-08-11 12:10:00,52.11,52.16,52.1,52.15,19327.0,50.0586,50.1066,50.049,50.097,19327.0
2020-08-11 12:20:00,52.15,52.2,52.11,52.2,23906.0,50.097,50.145,50.0586,50.145,23906.0
2020-08-11 12:30:00,52.19,52.21,52.12,52.15,33749.0,50.1354,50.1546,50.0682,50.097,33749.0
2020-08-11 12:40:00,52.16,52.25,52.16,52.23,20589.0,50.1066,50.193,50.1066,50.1738,20589.0
2020-08-11 12:50:00,52.23,52.24,52.17,52.23,20440.0,50.1738,50.1834,50.1162,50.1738,20440.0
2020-08-11 13:00:00,52.22,52.27,52.21,52.25,16477.0,50.1642,50.2123,50.1546,50.193,16477.0
2020-08-11 13:10:00,52.25,52.34,52.25,52.34,19161.0,50.193,50.2795,50.193,50.2795,19161.0
2020-08-11 13:20:00,52.34,52.49,52.34,52.46,21009.0,50.2795,50.4236,50.2795,50.3948,21009.0
2020-08-11 13:30:00,52.46,52.46,52.38,52.38,28818.0,50.3948,50.3948,50.3179,50.3179,28818.0
2020-08-11 13:40:00,52.38,52.42,52.34,52.37,11183.0,50.3179,50.3564,50.2795,50.3083,11183.0
2020-08-11 13:50:00,52.38,52.4,52.35,52.36,12396.0,50.3179,50.3371,50.2891,50.2987,12396.0
2020-08-11 14:00:00,52.37,52.4,52.32,52.33,11465.0,50.3083,50.3371,50.2603,50.2699,11465.0
2020-08-11 14:10:00,52.33,52.36,52.25,52.26,14263.0,50.2699,50.2987,50.193,50.2027,14263.0
2020-08-11 14:20:00,52.26,52.3,52.19,52.21,24811.0,50.2027,50.2411,50.1354,50.1546,24811.0
2020-08-11 14:30:00,52.21,52.25,52.15,52.19,28476.0,50.1546,50.193,50.097,50.1354,28476.0
2020-08-11 14:40:00,52.19,52.25,52.15,52.18,52306.0,50.1354,50.193,50.097,50.1258,52306.0
2020-08-11 14:50:00,52.18,52.26,52.17,52.24,23192.0,50.1258,50.2027,50.1162,50.1834,23192.0
2020-08-11 15:00:00,52.23,52.23,52.1,52.11,29630.0,50.1738,50.1738,50.049,50.0586,29630.0
2020-08-11 15:10:00,52.1,52.18,51.73,51.77,84946.0,50.049,50.1258,49.6935,49.7319,84946.0
2020-08-11 15:20:00,51.78,51.97,51.75,51.95,60660.0,49.7416,49.9241,49.7127,49.9049,60660.0
2020-08-11 15:30:00,51.95,51.96,51.73,51.78,77878.0,49.9049,49.9145,49.6935,49.7416,77878.0
2020-08-11 15:40:00,51.78,51.83,51.63,51.7,73370.0,49.7416,49.7896,49.5975,49.6647,73370.0
2020-08-11 15:50:00,51.69,51.69,51.5,51.59,146323.0,49.6551,49.6551,49.4726,49.559,146323.0
2020-08-12 09:30:00,52.14,52.21,51.84,51.85,124523.0,50.0874,50.1546,49.7992,49.8088,124523.0
2020-08-12 09:40:00,51.83,52.07,51.77,52.0,104478.0,49.7896,50.0201,49.7319,49.9529,104478.0
2020-08-12 09:50:00,51.98,51.99,51.83,51.95,50769.0,49.9337,49.9433,49.7896,49.9049,50769.0
2020-08-12 10:00:00,51.95,52.02,51.87,51.98,54721.0,49.9049,49.9721,49.828,49.9337,54721.0
2020-08-12 10:10:00,51.98,52.09,51.95,52.08,62741.0,49.9337,50.0393,49.9049,50.0297,62741.0
2020-08-12 10:20:00,52.08,52.21,52.04,52.2,62495.0,50.0297,50.1546,49.9913,50.145,62495.0
2020-08-12 10:30:00,52.2,52.27,52.18,52.24,84358.0,50.145,50.2123,50.1258,50.1834,84358.0
2020-08-12 10:40:00,52.24,52.31,52.21,52.21,26672.0,50.1834,50.2507,50.1546,50.1546,26672.0
2020-08-12 10:50:00,52.22,52.37,52.2,52.35,35831.0,50.1642,50.3083,50.145,50.2891,35831.0
2020-08-12 11:00:00,52.34,52.4,52.3,52.33,22121.0,50.2795,50.3371,50.2411,50.2699,22121.0
2020-08-12 11:10:00,52.34,52.35,52.25,52.31,23970.0,50.2795,50.2891,50.193,50.2507,23970.0
2020-08-12 11:20:00,52.29,52.32,52.27,52.28,30988.0,50.2315,50.2603,50.2123,50.2219,30988.0
2020-08-12 11:30:00,52.28,52.33,52.19,52.2,47011.0,50.2219,50.2699,50.1354,50.145,47011.0
2020-08-12 11:40:00,52.19,52.23,52.12,52.15,20667.0,50.1354,50.1738,50.0682,50.097,20667.0
2020-08-12 11:50:00,52.14,52.17,52.06,52.07,22711.0,50.0874,50.1162,50.0105,50.0201,22711.0
2020-08-12 12:00:00,52.08,52.12,52.05,52.07,11177.0,50.0297,50.0682,50.0009,50.0201,11177.0
2020-08-12 12:10:00,52.08,52.18,52.06,52.17,37462.0,50.0297,50.1258,50.0105,50.1162,37462.0
2020-08-12 12:20:00,52.17,52.23,52.15,52.2,32286.0,50.1162,50.1738,50.097,50.145,32286.0
2020-08-12 12:30:00,52.2,52.27,52.19,52.23,52998.0,50.145,50.2123,50.1354,50.1738,52998.0
2020-08-12 12:40:00,52.23,52.34,52.22,52.23,106679.0,50.1738,50.2795,50.1642,50.1738,106679.0
2020-08-12 12:50:00,52.23,52.23,52.09,52.11,18670.0,50.1738,50.1738,50.0393,50.0586,18670.0
2020-08-12 13:00:00,52.1,52.12,51.98,52.0,18662.0,50.049,50.0682,49.9337,49.9529,18662.0
2020-08-12 13:10:00,52.01,52.01,51.93,51.96,25075.0,49.9625,49.9625,49.8856,49.9145,25075.0
2020-08-12 13:20:00,51.96,51.98,51.89,51.93,24272.0,49.9145,49.9337,49.8472,49.8856,24272.0
2020-08-12 13:30:00,51.95,52.06,51.95,52.05,27443.0,49.9049,50.0105,49.9049,50.0009,27443.0
2020-08-12 13:40:00,52.06,52.08,52.0,52.07,19704.0,50.0105,50.0297,49.9529,50.0201,19704.0
2020-08-12 13:50:00,52.07,52.17,52.07,52.14,14704.0,50.0201,50.1162,50.0201,50.0874,14704.0
2020-08-12 14:00:00,52.14,52.16,52.08,52.12,19214.0,50.0874,50.1066,50.0297,50.0682,19214.0
2020-08-12 14:10:00,52.12,52.14,52.09,52.11,20504.0,50.0682,50.0874,50.0393,50.0586,20504.0
2020-08-12 14:20:00,52.11,52.14,52.06,52.06,69813.0,50.0586,50.0874,50.0105,50.0105,69813.0
2020-08-12 14:30:00,52.06,52.14,52.06,52.07,15391.0,50.0105,50.0874,50.0105,50.0201,15391.0
2020-08-12 14:40:00,52.07,52.21,52.06,52.21,18077.0,50.0201,50.1546,50.0105,50.1546,18077.0
2020-08-12 14:50:00,52.2,52.23,52.14,52.16,23221.0,50.145,50.1738,50.0874,50.1066,23221.0
2020-08-12 15:00:00,52.18,52.19,52.14,52.16,20109.0,50.1258,50.1354,50.0874,50.1066,20109.0
2020-08-12 15:10:00,52.16,52.23,52.16,52.23,31602.0,50.1066,50.1738,50.1066,50.1738,31602.0
2020-08-12 15:20:00,52.23,52.29,52.19,52.29,150171.0,50.1738,50.2315,50.1354,50.2315,150171.0
2020-08-12 15:30:00,52.29,52.3,52.19,52.27,175818.0,50.2315,50.2411,50.1354,50.2123,175818.0
2020-08-12 15:40:00,52.26,52.35,52.25,52.32,207360.0,50.2027,50.2891,50.193,50.2603,207360.0
2020-08-12 15:50:00,52.33,52.4,52.32,52.36,273234.0,50.2699,50.3371,50.2603,50.2987,273234.0
2020-08-13 09:30:00,52.17,52.17,51.96,52.09,53204.0,50.1162,50.1162,49.9145,50.0393,53204.0
2020-08-13 09:40:00,52.06,52.18,52.03,52.18,58723.0,50.0105,50.1258,49.9817,50.1258,58723.0
2020-08-13 09:50:00,52.18,52.48,52.16,52.45,46798.0,50.1258,50.414,50.1066,50.3852,46798.0
2020-08-13 10:00:00,52.46,52.58,52.43,52.52,45407.0,50.3948,50.5101,50.366,50.4524,45407.0
2020-08-13 10:10:00,52.51,52.6,52.41,52.46,39780.0,50.4428,50.5293,50.3467,50.3948,39780.0
2020-08-13 10:20:00,52.46,52.47,52.25,52.25,48108.0,50.3948,50.4044,50.193,50.193,48108.0
2020-08-13 10:30:00,52.26,52.3,52.24,52.28,44824.0,50.2027,50.2411,50.1834,50.2219,44824.0
2020-08-13 10:40:00,52.28,52.33,52.26,52.32,123472.0,50.2219,50.2699,50.2027,50.2603,123472.0
2020-08-13 10:50:00,52.33,52.5,52.31,52.48,30589.0,50.2699,50.4332,50.2507,50.414,30589.0
2020-08-13 11:00:00,52.47,52.57,52.46,52.56,30158.0,50.4044,50.5004,50.3948,50.4908,30158.0
2020-08-13 11:10:00,52.55,52.57,52.52,52.53,54543.0,50.4812,50.5004,50.4524,50.462,54543.0
2020-08-13 11:20:00,52.53,52.56,52.47,52.54,14077.0,50.462,50.4908,50.4044,50.4716,14077.0
2020-08-13 11:30:00,52.55,52.57,52.47,52.52,26194.0,50.4812,50.5004,50.4044,50.4524,26194.0
2020-08-13 11:40:00,52.53,52.61,52.53,52.57,26492.0,50.462,50.5389,50.462,50.5004,26492.0
2020-08-13 11:50:00,52.57,52.62,52.57,52.62,12159.0,50.5004,50.5485,50.5004,50.5485,12159.0
2020-08-13 12:00:00,52.62,52.63,52.58,52.62,18289.0,50.5485,50.5581,50.5101,50.5485,18289.0
2020-08-13 12:10:00,52.62,52.63,52.59,52.63,13004.0,50.5485,50.5581,50.5197,50.5581,13004.0
2020-08-13 12:20:00,52.62,52.63,52.56,52.58,12448.0,50.5485,50.5581,50.4908,50.5101,12448.0
2020-08-13 12:30:00,52.59,52.61,52.56,52.58,20743.0,50.5197,50.5389,50.4908,50.5101,20743.0
2020-08-13 12:40:00,52.59,52.64,52.58,52.63,9529.0,50.5197,50.5677,50.5101,50.5581,9529.0
2020-08-13 12:50:00,52.63,52.65,52.62,52.65,11998.0,50.5581,50.5773,50.5485,50.5773,11998.0
2020-08-13 13:00:00,52.66,52.68,52.59,52.59,33183.0,50.5869,50.6061,50.5197,50.5197,33183.0
2020-08-13 13:10:00,52.58,52.65,52.56,52.64,18833.0,50.5101,50.5773,50.4908,50.5677,18833.0
2020-08-13 13:20:00,52.65,52.65,52.52,52.52,12600.0,50.5773,50.5773,50.4524,50.4524,12600.0
2020-08-13 13:30:00,52.52,52.53,52.42,52.44,52827.0,50.4524,50.462,50.3564,50.3756,52827.0
2020-08-13 13:40:00,52.44,52.51,52.43,52.5,69833.0,50.3756,50.4428,50.366,50.4332,69833.0
2020-08-13 13:50:00,52.49,52.51,52.46,52.46,23451.0,50.4236,50.4428,50.3948,50.3948,23451.0
2020-08-13 14:00:00,52.46,52.48,52.4,52.46,36243.0,50.3948,50.414,50.3371,50.3948,36243.0
2020-08-13 14:10:00,52.45,52.45,52.31,52.31,20957.0,50.3852,50.3852,50.2507,50.2507,20957.0
2020-08-13 14:20:00,52.31,52.36,52.22,52.33,29367.0,50.2507,50.2987,50.1642,50.2699,29367.0
2020-08-13 14:30:00,52.32,52.35,52.18,52.19,24402.0,50.2603,50.2891,50.1258,50.1354,24402.0
2020-08-13 14:40:00,52.18,52.28,52.16,52.23,31635.0,50.1258,50.2219,50.1066,50.1738,31635.0
2020-08-13 14:50:00,52.23,52.24,52.08,52.18,71794.0,50.1738,50.1834,50.0297,50.1258,71794.0
2020-08-13 15:00:00,52.19,52.26,52.15,52.23,32229.0,50.1354,50.2027,50.097,50.1738,32229.0
2020-08-13 15:10:00,52.23,52.34,52.21,52.34,24680.0,50.1738,50.2795,50.1546,50.2795,24680.0
2020-08-13 15:20:00,52.34,52.42,52.33,52.41,31180.0,50.2795,50.3564,50.2699,50.3467,31180.0
2020-08-13 15:30:00,52.41,52.49,52.36,52.41,34528.0,50.3467,50.4236,50.2987,50.3467,34528.0
2020-08-13 15:40:00,52.42,52.47,52.37,52.38,67380.0,50.3564,50.4044,50.3083,50.3179,67380.0
2020-08-13 15:50:00,52.38,52.44,52.37,52.38,145938.0,50.3179,50.3756,50.3083,50.3179,145938.0
2020-08-14 09:30:00,52.31,52.31,51.95,52.17,58655.0,50.2507,50.2507,49.9049,50.1162,58655.0
2020-08-14 09:40:00,52.14,52.22,52.06,52.15,124333.0,50.0874,50.1642,50.0105,50.097,124333.0
2020-08-14 09:50:00,52.17,52.3,52.08,52.29,60640.0,50.1162,50.2411,50.0297,50.2315,60640.0
2020-08-14 10:00:00,52.29,52.36,52.27,52.34,25511.0,50.2315,50.2987,50.2123,50.2795,25511.0
2020-08-14 10:10:00,52.36,52.44,52.25,52.38,52138.0,50.2987,50.3756,50.193,50.3179,52138.0
2020-08-14 10:20:00,52.4,52.46,52.32,52.35,21620.0,50.3371,50.3948,50.2603,50.2891,21620.0
2020-08-14 10:30:00,52.35,52.48,52.33,52.46,30822.0,50.2891,50.414,50.2699,50.3948,30822.0
2020-08-14 10:40:00,52.47,52.49,52.4,52.45,17373.0,50.4044,50.4236,50.3371,50.3852,17373.0
2020-08-14 10:50:00,52.47,52.47,52.4,52.41,35840.0,50.4044,50.4044,50.3371,50.3467,35840.0
2020-08-14 11:00:00,52.41,52.42,52.34,52.4,17572.0,50.3467,50.3564,50.2795,50.3371,17572.0
2020-08-14 11:10:00,52.39,52.43,52.37,52.42,14567.0,50.3275,50.366,50.3083,50.3564,14567.0
2020-08-14 11:20:00,52.41,52.44,52.4,52.41,18779.0,50.3467,50.3756,50.3371,50.3467,18779.0
2020-08-14 11:30:00,52.41,52.42,52.36,52.37,15065.0,50.3467,50.3564,50.2987,50.3083,15065.0
2020-08-14 11:40:00,52.37,52.43,52.34,52.36,15673.0,50.3083,50.366,50.2795,50.2987,15673.0
2020-08-14 11:50:00,52.36,52.38,52.31,52.38,42437.0,50.2987,50.3179,50.2507,50.3179,42437.0
2020-08-14 12:00:00,52.39,52.44,52.37,52.44,10371.0,50.3275,50.3756,50.3083,50.3756,10371.0
2020-08-14 12:10:00,52.43,52.46,52.41,52.42,19399.0,50.366,50.3948,50.3467,50.3564,19399.0
2020-08-14 12:20:00,52.42,52.44,52.39,52.4,11713.0,50.3564,50.3756,50.3275,50.3371,11713.0
2020-08-14 12:30:00,52.4,52.47,52.38,52.45,15568.0,50.3371,50.4044,50.3179,50.3852,15568.0
2020-08-14 12:40:00,52.45,52.46,52.39,52.4,9913.0,50.3852,50.3948,50.3275,50.3371,9913.0
2020-08-14 12:50:00,52.39,52.43,52.39,52.42,18642.0,50.3275,50.366,50.3275,50.3564,18642.0
2020-08-14 13:00:00,52.43,52.47,52.39,52.41,19141.0,50.366,50.4044,50.3275,50.3467,19141.0
2020-08-14 13:10:00,52.43,52.48,52.41,52.42,23537.0,50.366,50.414,50.3467,50.3564,23537.0
2020-08-14 13:20:00,52.41,52.48,52.41,52.46,21605.0,50.3467,50.414,50.3467,50.3948,21605.0
2020-08-14 13:30:00,52.46,52.49,52.44,52.48,33506.0,50.3948,50.4236,50.3756,50.414,33506.0
2020-08-14 13:40:00,52.48,52.54,52.45,52.52,9900.0,50.414,50.4716,50.3852,50.4524,9900.0
2020-08-14 13:50:00,52.52,52.57,52.51,52.56,15997.0,50.4524,50.5004,50.4428,50.4908,15997.0
2020-08-14 14:00:00,52.55,52.61,52.54,52.58,12635.0,50.4812,50.5389,50.4716,50.5101,12635.0
2020-08-14 14:10:00,52.58,52.59,52.55,52.56,22149.0,50.5101,50.5197,50.4812,50.4908,22149.0
2020-08-14 14:20:00,52.56,52.57,52.48,52.49,10937.0,50.4908,50.5004,50.414,50.4236,10937.0
2020-08-14 14:30:00,52.5,52.55,52.46,52.47,15755.0,50.4332,50.4812,50.3948,50.4044,15755.0
2020-08-14 14:40:00,52.47,52.48,52.38,52.39,62090.0,50.4044,50.414,50.3179,50.3275,62090.0
2020-08-14 14:50:00,52.39,52.43,52.36,52.36,124875.0,50.3275,50.366,50.2987,50.2987,124875.0
2020-08-14 15:00:00,52.37,52.37,52.31,52.33,112845.0,50.3083,50.3083,50.2507,50.2699,112845.0
2020-08-14 15:10:00,52.32,52.32,52.26,52.27,134351.0,50.2603,50.2603,50.2027,50.2123,134351.0
2020-08-14 15:20:00,52.28,52.32,52.22,52.28,49025.0,50.2219,50.2603,50.1642,50.2219,49025.0
2020-08-14 15:30:00,52.28,52.31,52.22,52.24,47074.0,50.2219,50.2507,50.1642,50.1834,47074.0
2020-08-14 15:40:00,52.24,52.3,52.18,52.18,65339.0,50.1834,50.2411,50.1258,50.1258,65339.0
2020-08-14 15:50:00,52.16,52.38,52.16,52.34,178401.0,50.1066,50.3179,50.1066,50.2795,178401.0
2020-08-17 09:30:00,52.67,52.98,52.48,52.94,211765.0,50.5965,50.8943,50.414,50.8559,211765.0
2020-08-17 09:40:00,52.94,53.0,52.86,52.9,49258.0,50.8559,50.9135,50.779,50.8175,49258.0
2020-08-17 09:50:00,52.89,52.92,52.74,52.75,43121.0,50.8079,50.8367,50.6638,50.6734,43121.0
2020-08-17 10:00:00,52.75,52.84,52.66,52.82,52713.0,50.6734,50.7598,50.5869,50.7406,52713.0
2020-08-17 10:10:00,52.82,52.87,52.76,52.83,48622.0,50.7406,50.7886,50.683,50.7502,48622.0
2020-08-17 10:20:00,52.83,52.98,52.8,52.96,30560.0,50.7502,50.8943,50.7214,50.8751,30560.0
2020-08-17 10:30:00,52.98,53.12,52.98,53.04,16473.0,50.8943,51.0288,50.8943,50.9519,16473.0
2020-08-17 10:40:00,53.01,53.09,52.96,53.05,18654.0,50.9231,51.0,50.8751,50.9616,18654.0
2020-08-17 10:50:00,53.05,53.12,53.04,53.12,13823.0,50.9616,51.0288,50.9519,51.0288,13823.0
2020-08-17 11:00:00,53.13,53.18,53.1,53.16,21364.0,51.0384,51.0864,51.0096,51.0672,21364.0
2020-08-17 11:10:00,53.17,53.42,53.17,53.41,85715.0,51.0768,51.317,51.0768,51.3074,85715.0
2020-08-17 11:20:00,53.41,53.5,53.38,53.46,193623.0,51.3074,51.3938,51.2786,51.3554,193623.0
2020-08-17 11:30:00,53.47,53.52,53.44,53.47,20566.0,51.365,51.4131,51.3362,51.365,20566.0
2020-08-17 11:40:00,53.44,53.48,53.4,53.47,12569.0,51.3362,51.3746,51.2978,51.365,12569.0
2020-08-17 11:50:00,53.47,53.54,53.44,53.54,18244.0,51.365,51.4323,51.3362,51.4323,18244.0
2020-08-17 12:00:00,53.54,53.54,53.47,53.48,6645.0,51.4323,51.4323,51.365,51.3746,6645.0
2020-08-17 12:10:00,53.48,53.49,53.45,53.49,7358.0,51.3746,51.3842,51.3458,51.3842,7358.0
2020-08-17 12:20:00,53.48,53.51,53.43,53.43,12395.0,51.3746,51.4034,51.3266,51.3266,12395.0
2020-08-17 12:30:00,53.43,53.49,53.42,53.47,16455.0,51.3266,51.3842,51.317,51.365,16455.0
2020-08-17 12:40:00,53.45,53.52,53.44,53.52,24881.0,51.3458,51.4131,51.3362,51.4131,24881.0
2020-08-17 12:50:00,53.52,53.55,53.47,53.49,33132.0,51.4131,51.4419,51.365,51.3842,33132.0
2020-08-17 13:00:00,53.48,53.48,53.35,53.37,85793.0,51.3746,51.3746,51.2497,51.269,85793.0
2020-08-17 13:10:00,53.37,53.46,53.36,53.46,54494.0,51.269,51.3554,51.2593,51.3554,54494.0
2020-08-17 13:20:00,53.46,53.47,53.36,53.37,45241.0,51.3554,51.365,51.2593,51.269,45241.0
2020-08-17 13:30:00,53.37,53.37,53.27,53.29,32595.0,51.269,51.269,51.1729,51.1921,32595.0
2020-08-17 13:40:00,53.29,53.33,53.28,53.32,8688.0,51.1921,51.2305,51.1825,51.2209,8688.0
2020-08-17 13:50:00,53.32,53.34,53.3,53.31,7636.0,51.2209,51.2401,51.2017,51.2113,7636.0
2020-08-17 14:00:00,53.3,53.3,53.18,53.21,36651.0,51.2017,51.2017,51.0864,51.1153,36651.0
2020-08-17 14:10:00,53.21,53.29,53.19,53.25,26282.0,51.1153,51.1921,51.096,51.1537,26282.0
2020-08-17 14:20:00,53.25,53.28,53.23,53.27,49369.0,51.1537,51.1825,51.1345,51.1729,49369.0
2020-08-17 14:30:00,53.27,53.33,53.26,53.3,27782.0,51.1729,51.2305,51.1633,51.2017,27782.0
2020-08-17 14:40:00,53.3,53.3,53.19,53.21,42465.0,51.2017,51.2017,51.096,51.1153,42465.0
2020-08-17 14:50:00,53.21,53.21,53.16,53.2,121276.0,51.1153,51.1153,51.0672,51.1056,121276.0
2020-08-17 15:00:00,53.21,53.31,53.19,53.31,61221.0,51.1153,51.2113,51.096,51.2113,61221.0
2020-08-17 15:10:00,53.3,53.31,53.27,53.31,16448.0,51.2017,51.2113,51.1729,51.2113,16448.0
2020-08-17 15:20:00,53.31,53.31,53.26,53.28,13749.0,51.2113,51.2113,51.1633,51.1825,13749.0
2020-08-17 15:30:00,53.29,53.35,53.28,53.31,33180.0,51.1921,51.2497,51.1825,51.2113,33180.0
2020-08-17 15:40:00,53.32,53.4,53.31,53.37,74238.0,51.2209,51.2978,51.2113,51.269,74238.0
2020-08-17 15:50:00,53.37,53.41,53.37,53.39,341219.0,51.269,51.3074,51.269,51.2882,341219.0
2020-08-18 09:30:00,53.85,53.95,53.52,53.6,327636.0,51.7301,51.8261,51.4131,51.4899,327636.0
2020-08-18 09:40:00,53.6,53.66,53.49,53.52,108847.0,51.4899,51.5475,51.3842,51.4131,108847.0
2020-08-18 09:50:00,53.51,53.58,53.31,53.33,67980.0,51.4034,51.4707,51.2113,51.2305,67980.0
2020-08-18 10:00:00,53.33,53.65,53.33,53.4,38879.0,51.2305,51.5379,51.2305,51.2978,38879.0
2020-08-18 10:10:00,53.4,53.63,53.37,53.6,56360.0,51.2978,51.5187,51.269,51.4899,56360.0
2020-08-18 10:20:00,53.55,53.57,53.37,53.38,34023.0,51.4419,51.4611,51.269,51.2786,34023.0
2020-08-18 10:30:00,53.33,53.5,53.33,53.47,23275.0,51.2305,51.3938,51.2305,51.365,23275.0
2020-08-18 10:40:00,53.47,53.5,53.4,53.5,17793.0,51.365,51.3938,51.2978,51.3938,17793.0
2020-08-18 10:50:00,53.51,53.6,53.5,53.56,23157.0,51.4034,51.4899,51.3938,51.4515,23157.0
2020-08-18 11:00:00,53.56,53.62,53.51,53.6,34116.0,51.4515,51.5091,51.4034,51.4899,34116.0
2020-08-18 11:10:00,53.62,53.72,53.62,53.69,20752.0,51.5091,51.6052,51.5091,51.5764,20752.0
2020-08-18 11:20:00,53.68,53.75,53.63,53.71,33567.0,51.5668,51.634,51.5187,51.5956,33567.0
2020-08-18 11:30:00,53.72,53.72,53.6,53.61,15852.0,51.6052,51.6052,51.4899,51.4995,15852.0
2020-08-18 11:40:00,53.61,53.62,53.51,53.51,9294.0,51.4995,51.5091,51.4034,51.4034,9294.0
2020-08-18 11:50:00,53.51,53.55,53.43,53.51,23931.0,51.4034,51.4419,51.3266,51.4034,23931.0
2020-08-18 12:00:00,53.52,53.54,53.47,53.5,20002.0,51.4131,51.4323,51.365,51.3938,20002.0
2020-08-18 12:10:00,53.5,53.53,53.43,53.53,17165.0,51.3938,51.4227,51.3266,51.4227,17165.0
2020-08-18 12:20:00,53.52,53.56,53.52,53.54,12301.0,51.4131,51.4515,51.4131,51.4323,12301.0
2020-08-18 12:30:00,53.54,53.55,53.47,53.55,10638.0,51.4323,51.4419,51.365,51.4419,10638.0
2020-08-18 12:40:00,53.56,53.61,53.55,53.55,9766.0,51.4515,51.4995,51.4419,51.4419,9766.0
2020-08-18 12:50:00,53.54,53.58,53.52,53.56,7272.0,51.4323,51.4707,51.4131,51.4515,7272.0
2020-08-18 13:00:00,53.55,53.63,53.54,53.62,13294.0,51.4419,51.5187,51.4323,51.5091,13294.0
2020-08-18 13:10:00,53.63,53.63,53.54,53.56,14846.0,51.5187,51.5187,51.4323,51.4515,14846.0
2020-08-18 13:20:00,53.55,53.56,53.43,53.43,14529.0,51.4419,51.4515,51.3266,51.3266,14529.0
2020-08-18 13:30:00,53.43,53.48,53.4,53.42,16194.0,51.3266,51.3746,51.2978,51.317,16194.0
2020-08-18 13:40:00,53.42,53.43,53.37,53.41,22303.0,51.317,51.3266,51.269,51.3074,22303.0
2020-08-18 13:50:00,53.41,53.41,53.34,53.35,11104.0,51.3074,51.3074,51.2401,51.2497,11104.0
2020-08-18 14:00:00,53.34,53.46,53.34,53.45,77993.0,51.2401,51.3554,51.2401,51.3458,77993.0
2020-08-18 14:10:00,53.44,53.45,53.39,53.4,67193.0,51.3362,51.3458,51.2882,51.2978,67193.0
2020-08-18 14:20:00,53.4,53.41,53.35,53.36,16968.0,51.2978,51.3074,51.2497,51.2593,16968.0
2020-08-18 14:30:00,53.36,53.42,53.35,53.38,9260.0,51.2593,51.317,51.2497,51.2786,9260.0
2020-08-18 14:40:00,53.38,53.38,53.32,53.33,10873.0,51.2786,51.2786,51.2209,51.2305,10873.0
2020-08-18 14:50:00,53.32,53.36,53.3,53.3,12123.0,51.2209,51.2593,51.2017,51.2017,12123.0
2020-08-18 15:00:00,53.3,53.32,53.25,53.3,20027.0,51.2017,51.2209,51.1537,51.2017,20027.0
2020-08-18 15:10:00,53.31,53.32,53.22,53.27,34299.0,51.2113,51.2209,51.1249,51.1729,34299.0
2020-08-18 15:20:00,53.27,53.33,53.2,53.23,45569.0,51.1729,51.2305,51.1056,51.1345,45569.0
2020-08-18 15:30:00,53.22,53.26,53.21,53.21,23968.0,51.1249,51.1633,51.1153,51.1153,23968.0
2020-08-18 15:40:00,53.21,53.24,53.14,53.14,89018.0,51.1153,51.1441,51.048,51.048,89018.0
2020-08-18 15:50:00,53.14,53.21,53.12,53.19,153592.0,51.048,51.1153,51.0288,51.096,153592.0
2020-08-19 09:30:00,53.37,53.37,52.93,52.96,108424.0,51.269,51.269,50.8463,50.8751,108424.0
2020-08-19 09:40:00,52.95,53.22,52.85,52.88,156882.0,50.8655,51.1249,50.7694,50.7982,156882.0
2020-08-19 09:50:00,52.88,53.17,52.88,53.14,73105.0,50.7982,51.0768,50.7982,51.048,73105.0
2020-08-19 10:00:00,53.13,53.21,52.95,52.96,96172.0,51.0384,51.1153,50.8655,50.8751,96172.0
2020-08-19 10:10:00,52.95,53.05,52.93,53.02,72037.0,50.8655,50.9616,50.8463,50.9327,72037.0
2020-08-19 10:20:00,53.02,53.11,52.96,53.07,60218.0,50.9327,51.0192,50.8751,50.9808,60218.0
2020-08-19 10:30:00,53.07,53.13,53.05,53.1,31589.0,50.9808,51.0384,50.9616,51.0096,31589.0
2020-08-19 10:40:00,53.11,53.21,53.1,53.16,19226.0,51.0192,51.1153,51.0096,51.0672,19226.0
2020-08-19 10:50:00,53.16,53.24,53.13,53.13,9901.0,51.0672,51.1441,51.0384,51.0384,9901.0
2020-08-19 11:00:00,53.13,53.21,53.03,53.04,25342.0,51.0384,51.1153,50.9423,50.9519,25342.0
2020-08-19 11:10:00,53.05,53.11,53.04,53.05,18134.0,50.9616,51.0192,50.9519,50.9616,18134.0
2020-08-19 11:20:00,53.05,53.17,53.03,53.17,24524.0,50.9616,51.0768,50.9423,51.0768,24524.0
2020-08-19 11:30:00,53.18,53.25,53.18,53.23,11963.0,51.0864,51.1537,51.0864,51.1345,11963.0
2020-08-19 11:40:00,53.22,53.28,53.2,53.25,13991.0,51.1249,51.1825,51.1056,51.1537,13991.0
2020-08-19 11:50:00,53.26,53.29,53.22,53.22,23032.0,51.1633,51.1921,51.1249,51.1249,23032.0
2020-08-19 12:00:00,53.22,53.22,53.15,53.16,27171.0,51.1249,51.1249,51.0576,51.0672,27171.0
2020-08-19 12:10:00,53.16,53.21,53.14,53.16,18052.0,51.0672,51.1153,51.048,51.0672,18052.0
2020-08-19 12:20:00,53.16,53.27,53.14,53.25,26809.0,51.0672,51.1729,51.048,51.1537,26809.0
2020-08-19 12:30:00,53.26,53.28,53.19,53.24,23631.0,51.1633,51.1825,51.096,51.1441,23631.0
2020-08-19 12:40:00,53.25,53.25,53.15,53.18,28612.0,51.1537,51.1537,51.0576,51.0864,28612.0
2020-08-19 12:50:00,53.17,53.17,53.1,53.14,14501.0,51.0768,51.0768,51.0096,51.048,14501.0
2020-08-19 13:00:00,53.13,53.15,53.1,53.11,18492.0,51.0384,51.0576,51.0096,51.0192,18492.0
2020-08-19 13:10:00,53.11,53.2,53.1,53.2,20289.0,51.0192,51.1056,51.0096,51.1056,20289.0
2020-08-19 13:20:00,53.2,53.26,53.18,53.19,17293.0,51.1056,51.1633,51.0864,51.096,17293.0
2020-08-19 13:30:00,53.2,53.22,53.12,53.16,16795.0,51.1056,51.1249,51.0288,51.0672,16795.0
2020-08-19 13:40:00,53.16,53.27,53.16,53.27,12213.0,51.0672,51.1729,51.0672,51.1729,12213.0
2020-08-19 13:50:00,53.25,53.34,53.23,53.33,10691.0,51.1537,51.2401,51.1345,51.2305,10691.0
2020-08-19 14:00:00,53.33,53.35,53.22,53.28,13731.0,51.2305,51.2497,51.1249,51.1825,13731.0
2020-08-19 14:10:00,53.28,53.29,53.12,53.12,22982.0,51.1825,51.1921,51.0288,51.0288,22982.0
2020-08-19 14:20:00,53.13,53.23,53.1,53.15,48494.0,51.0384,51.1345,51.0096,51.0576,48494.0
2020-08-19 14:30:00,53.17,53.2,53.1,53.12,20178.0,51.0768,51.1056,51.0096,51.0288,20178.0
2020-08-19 14:40:00,53.12,53.21,53.07,53.18,21805.0,51.0288,51.1153,50.9808,51.0864,21805.0
2020-08-19 14:50:00,53.18,53.23,53.15,53.21,26322.0,51.0864,51.1345,51.0576,51.1153,26322.0
2020-08-19 15:00:00,53.2,53.26,53.19,53.25,19789.0,51.1056,51.1633,51.096,51.1537,19789.0
2020-08-19 15:10:00,53.23,53.26,53.2,53.2,21127.0,51.1345,51.1633,51.1056,51.1056,21127.0
2020-08-19 15:20:00,53.2,53.21,53.14,53.17,80654.0,51.1056,51.1153,51.048,51.0768,80654.0
2020-08-19 15:30:00,53.18,53.25,53.18,53.2,13781.0,51.0864,51.1537,51.0864,51.1056,13781.0
2020-08-19 15:40:00,53.19,53.24,53.06,53.07,68978.0,51.096,51.1441,50.9712,50.9808,68978.0
2020-08-19 15:50:00,53.04,53.14,53.01,53.12,299484.0,50.9519,51.048,50.9231,51.0288,299484.0
2020-08-20 09:30:00,52.69,52.88,52.41,52.74,50412.0,50.6157,50.7982,50.3467,50.6638,50412.0
2020-08-20 09:40:00,52.77,52.87,52.69,52.82,47286.0,50.6926,50.7886,50.6157,50.7406,47286.0
2020-08-20 09:50:00,52.82,52.93,52.79,52.8,19110.0,50.7406,50.8463,50.7118,50.7214,19110.0
2020-08-20 10:00:00,52.8,52.96,52.72,52.93,43353.0,50.7214,50.8751,50.6445,50.8463,43353.0
2020-08-20 10:10:00,52.94,53.17,52.94,53.17,26556.0,50.8559,51.0768,50.8559,51.0768,26556.0
2020-08-20 10:20:00,53.16,53.22,53.1,53.22,20607.0,51.0672,51.1249,51.0096,51.1249,20607.0
2020-08-20 10:30:00,53.2,53.27,53.17,53.24,13341.0,51.1056,51.1729,51.0768,51.1441,13341.0
2020-08-20 10:40:00,53.23,53.26,53.15,53.2,10768.0,51.1345,51.1633,51.0576,51.1056,10768.0
2020-08-20 10:50:00,53.21,53.26,53.12,53.13,33844.0,51.1153,51.1633,51.0288,51.0384,33844.0
2020-08-20 11:00:00,53.13,53.21,53.12,53.15,33097.0,51.0384,51.1153,51.0288,51.0576,33097.0
2020-08-20 11:10:00,53.15,53.2,53.09,53.13,11541.0,51.0576,51.1056,51.0,51.0384,11541.0
2020-08-20 11:20:00,53.11,53.11,53.05,53.09,10921.0,51.0192,51.0192,50.9616,51.0,10921.0
2020-08-20 11:30:00,53.07,53.19,53.06,53.18,8736.0,50.9808,51.096,50.9712,51.0864,8736.0
2020-08-20 11:40:00,53.19,53.19,53.14,53.18,9109.0,51.096,51.096,51.048,51.0864,9109.0
2020-08-20 11:50:00,53.17,53.24,53.16,53.16,12876.0,51.0768,51.1441,51.0672,51.0672,12876.0
2020-08-20 12:00:00,53.15,53.15,53.1,53.12,10678.0,51.0576,51.0576,51.0096,51.0288,10678.0
2020-08-20 12:10:00,53.14,53.14,53.03,53.04,16644.0,51.048,51.048,50.9423,50.9519,16644.0
2020-08-20 12:20:00,53.03,53.05,53.02,53.03,9947.0,50.9423,50.9616,50.9327,50.9423,9947.0
2020-08-20 12:30:00,53.02,53.12,53.01,53.12,7291.0,50.9327,51.0288,50.9231,51.0288,7291.0
2020-08-20 12:40:00,53.12,53.14,53.08,53.1,8484.0,51.0288,51.048,50.9904,51.0096,8484.0
2020-08-20 12:50:00,53.1,53.13,53.01,53.03,18018.0,51.0096,51.0384,50.9231,50.9423,18018.0
2020-08-20 13:00:00,53.02,53.03,52.93,52.95,22911.0,50.9327,50.9423,50.8463,50.8655,22911.0
2020-08-20 13:10:00,52.95,52.96,52.9,52.93,12103.0,50.8655,50.8751,50.8175,50.8463,12103.0
2020-08-20 13:20:00,52.94,53.01,52.93,52.99,104567.0,50.8559,50.9231,50.8463,50.9039,104567.0
2020-08-20 13:30:00,52.99,53.07,52.99,53.04,8582.0,50.9039,50.9808,50.9039,50.9519,8582.0
2020-08-20 13:40:00,53.04,53.06,53.03,53.04,12354.0,50.9519,50.9712,50.9423,50.9519,12354.0
2020-08-20 13:50:00,53.04,53.09,53.03,53.07,11828.0,50.9519,51.0,50.9423,50.9808,11828.0
2020-08-20 14:00:00,53.08,53.1,53.03,53.05,40462.0,50.9904,51.0096,50.9423,50.9616,40462.0
2020-08-20 14:10:00,53.04,53.06,53.0,53.01,50540.0,50.9519,50.9712,50.9135,50.9231,50540.0
2020-08-20 14:20:00,53.01,53.05,53.0,53.01,44610.0,50.9231,50.9616,50.9135,50.9231,44610.0
2020-08-20 14:30:00,53.02,53.02,52.95,52.96,15140.0,50.9327,50.9327,50.8655,50.8751,15140.0
2020-08-20 14:40:00,52.97,52.98,52.88,52.9,16115.0,50.8847,50.8943,50.7982,50.8175,16115.0
2020-08-20 14:50:00,52.9,52.95,52.89,52.92,110034.0,50.8175,50.8655,50.8079,50.8367,110034.0
2020-08-20 15:00:00,52.91,53.01,52.91,52.98,52150.0,50.8271,50.9231,50.8271,50.8943,52150.0
2020-08-20 15:10:00,52.98,52.98,52.91,52.91,20843.0,50.8943,50.8943,50.8271,50.8271,20843.0
2020-08-20 15:20:00,52.92,52.93,52.85,52.88,37415.0,50.8367,50.8463,50.7694,50.7982,37415.0
2020-08-20 15:30:00,52.88,52.88,52.85,52.88,24015.0,50.7982,50.7982,50.7694,50.7982,24015.0
2020-08-20 15:40:00,52.88,53.0,52.87,52.95,48852.0,50.7982,50.9135,50.7886,50.8655,48852.0
2020-08-20 15:50:00,52.93,52.95,52.86,52.87,121546.0,50.8463,50.8655,50.779,50.7886,121546.0
2020-08-21 09:30:00,52.74,53.19,52.72,52.93,62885.0,50.6638,51.096,50.6445,50.8463,62885.0
2020-08-21 09:40:00,52.92,53.01,52.75,52.99,69370.0,50.8367,50.9231,50.6734,50.9039,69370.0
2020-08-21 09:50:00,53.03,53.04,52.86,52.91,35725.0,50.9423,50.9519,50.779,50.8271,35725.0
2020-08-21 10:00:00,52.94,53.13,52.93,53.05,63475.0,50.8559,51.0384,50.8463,50.9616,63475.0
2020-08-21 10:10:00,53.07,53.09,52.99,53.01,16479.0,50.9808,51.0,50.9039,50.9231,16479.0
2020-08-21 10:20:00,52.98,52.98,52.88,52.96,12038.0,50.8943,50.8943,50.7982,50.8751,12038.0
2020-08-21 10:30:00,52.95,53.05,52.93,53.03,10348.0,50.8655,50.9616,50.8463,50.9423,10348.0
2020-08-21 10:40:00,53.03,53.08,52.99,53.08,12482.0,50.9423,50.9904,50.9039,50.9904,12482.0
2020-08-21 10:50:00,53.09,53.21,53.08,53.21,11176.0,51.0,51.1153,50.9904,51.1153,11176.0
2020-08-21 11:00:00,53.22,53.28,53.14,53.27,18937.0,51.1249,51.1825,51.048,51.1729,18937.0
2020-08-21 11:10:00,53.28,53.35,53.27,53.28,92046.0,51.1825,51.2497,51.1729,51.1825,92046.0
2020-08-21 11:20:00,53.29,53.38,53.27,53.38,12901.0,51.1921,51.2786,51.1729,51.2786,12901.0
2020-08-21 11:30:00,53.38,53.4,53.34,53.38,16552.0,51.2786,51.2978,51.2401,51.2786,16552.0
2020-08-21 11:40:00,53.37,53.37,53.26,53.26,8568.0,51.269,51.269,51.1633,51.1633,8568.0
2020-08-21 11:50:00,53.27,53.32,53.25,53.25,6935.0,51.1729,51.2209,51.1537,51.1537,6935.0
2020-08-21 12:00:00,53.25,53.42,53.24,53.42,9691.0,51.1537,51.317,51.1441,51.317,9691.0
2020-08-21 12:10:00,53.43,53.51,53.4,53.48,23949.0,51.3266,51.4034,51.2978,51.3746,23949.0
2020-08-21 12:20:00,53.45,53.51,53.43,53.43,12803.0,51.3458,51.4034,51.3266,51.3266,12803.0
2020-08-21 12:30:00,53.43,53.45,53.36,53.38,12140.0,51.3266,51.3458,51.2593,51.2786,12140.0
2020-08-21 12:40:00,53.35,53.39,53.32,53.34,12264.0,51.2497,51.2882,51.2209,51.2401,12264.0
2020-08-21 12:50:00,53.35,53.36,53.22,53.25,33892.0,51.2497,51.2593,51.1249,51.1537,33892.0
2020-08-21 13:00:00,53.25,53.37,53.25,53.35,18656.0,51.1537,51.269,51.1537,51.2497,18656.0
2020-08-21 13:10:00,53.35,53.44,53.35,53.37,20885.0,51.2497,51.3362,51.2497,51.269,20885.0
2020-08-21 13:20:00,53.36,53.39,53.33,53.37,5068.0,51.2593,51.2882,51.2305,51.269,5068.0
2020-08-21 13:30:00,53.36,53.49,53.36,53.49,9725.0,51.2593,51.3842,51.2593,51.3842,9725.0
2020-08-21 13:40:00,53.48,53.48,53.44,53.47,10726.0,51.3746,51.3746,51.3362,51.365,10726.0
2020-08-21 13:50:00,53.48,53.51,53.45,53.49,48233.0,51.3746,51.4034,51.3458,51.3842,48233.0
2020-08-21 14:00:00,53.49,53.53,53.47,53.48,24269.0,51.3842,51.4227,51.365,51.3746,24269.0
2020-08-21 14:10:00,53.48,53.54,53.47,53.53,16640.0,51.3746,51.4323,51.365,51.4227,16640.0
2020-08-21 14:20:00,53.54,53.58,53.53,53.55,9052.0,51.4323,51.4707,51.4227,51.4419,9052.0
2020-08-21 14:30:00,53.56,53.64,53.56,53.61,24651.0,51.4515,51.5283,51.4515,51.4995,24651.0
2020-08-21 14:40:00,53.61,53.63,53.56,53.58,24238.0,51.4995,51.5187,51.4515,51.4707,24238.0
2020-08-21 14:50:00,53.59,53.69,53.59,53.69,24612.0,51.4803,51.5764,51.4803,51.5764,24612.0
2020-08-21 15:00:00,53.68,53.75,53.68,53.75,39828.0,51.5668,51.634,51.5668,51.634,39828.0
2020-08-21 15:10:00,53.75,53.79,53.74,53.76,23481.0,51.634,51.6724,51.6244,51.6436,23481.0
2020-08-21 15:20:00,53.76,53.79,53.66,53.69,33084.0,51.6436,51.6724,51.5475,51.5764,33084.0
2020-08-21 15:30:00,53.69,53.71,53.65,53.71,39951.0,51.5764,51.5956,51.5379,51.5956,39951.0
2020-08-21 15:40:00,53.7,53.72,53.66,53.68,71515.0,51.586,51.6052,51.5475,51.5668,71515.0
2020-08-21 15:50:00,53.68,53.77,53.67,53.72,151989.0,51.5668,51.6532,51.5571,51.6052,151989.0
2020-08-24 09:30:00,54.29,54.33,53.84,53.92,117978.0,52.1527,52.1912,51.7205,51.7973,117978.0
2020-08-24 09:40:00,53.91,54.08,53.82,54.07,61595.0,51.7877,51.951,51.7012,51.9414,61595.0
2020-08-24 09:50:00,54.08,54.09,53.78,53.93,103514.0,51.951,51.9606,51.6628,51.8069,103514.0
2020-08-24 10:00:00,53.96,54.11,53.93,54.1,41559.0,51.8357,51.9798,51.8069,51.9702,41559.0
2020-08-24 10:10:00,54.11,54.27,54.05,54.26,40182.0,51.9798,52.1335,51.9222,52.1239,40182.0
2020-08-24 10:20:00,54.25,54.34,54.09,54.09,20003.0,52.1143,52.2008,51.9606,51.9606,20003.0
2020-08-24 10:30:00,54.09,54.19,54.08,54.19,52738.0,51.9606,52.0567,51.951,52.0567,52738.0
2020-08-24 10:40:00,54.2,54.25,54.13,54.19,39446.0,52.0663,52.1143,51.999,52.0567,39446.0
2020-08-24 10:50:00,54.22,54.24,54.12,54.14,20899.0,52.0855,52.1047,51.9894,52.0086,20899.0
2020-08-24 11:00:00,54.14,54.24,54.08,54.2,32441.0,52.0086,52.1047,51.951,52.0663,32441.0
2020-08-24 11:10:00,54.2,54.22,54.11,54.14,11183.0,52.0663,52.0855,51.9798,52.0086,11183.0
2020-08-24 11:20:00,54.13,54.14,54.11,54.11,8349.0,51.999,52.0086,51.9798,51.9798,8349.0
2020-08-24 11:30:00,54.12,54.2,54.09,54.16,70712.0,51.9894,52.0663,51.9606,52.0279,70712.0
2020-08-24 11:40:00,54.17,54.21,54.16,54.21,9411.0,52.0375,52.0759,52.0279,52.0759,9411.0
2020-08-24 11:50:00,54.21,54.22,54.11,54.11,14327.0,52.0759,52.0855,51.9798,51.9798,14327.0
2020-08-24 12:00:00,54.12,54.2,54.12,54.2,15748.0,51.9894,52.0663,51.9894,52.0663,15748.0
2020-08-24 12:10:00,54.19,54.26,54.18,54.25,17335.0,52.0567,52.1239,52.0471,52.1143,17335.0
2020-08-24 12:20:00,54.25,54.34,54.24,54.28,38046.0,52.1143,52.2008,52.1047,52.1431,38046.0
2020-08-24 12:30:00,54.26,54.3,54.26,54.27,15495.0,52.1239,52.1623,52.1239,52.1335,15495.0
2020-08-24 12:40:00,54.28,54.28,54.2,54.26,16044.0,52.1431,52.1431,52.0663,52.1239,16044.0
2020-08-24 12:50:00,54.26,54.26,54.12,54.13,23779.0,52.1239,52.1239,51.9894,51.999,23779.0
2020-08-24 13:00:00,54.14,54.17,54.1,54.13,16017.0,52.0086,52.0375,51.9702,51.999,16017.0
2020-08-24 13:10:00,54.12,54.18,54.11,54.16,18918.0,51.9894,52.0471,51.9798,52.0279,18918.0
2020-08-24 13:20:00,54.15,54.16,54.1,54.14,16931.0,52.0182,52.0279,51.9702,52.0086,16931.0
2020-08-24 13:30:00,54.14,54.14,54.04,54.11,11498.0,52.0086,52.0086,51.9126,51.9798,11498.0
2020-08-24 13:40:00,54.13,54.15,54.08,54.11,20265.0,51.999,52.0182,51.951,51.9798,20265.0
2020-08-24 13:50:00,54.11,54.14,54.11,54.13,18305.0,51.9798,52.0086,51.9798,51.999,18305.0
2020-08-24 14:00:00,54.13,54.15,54.1,54.14,16342.0,51.999,52.0182,51.9702,52.0086,16342.0
2020-08-24 14:10:00,54.12,54.19,54.11,54.17,19020.0,51.9894,52.0567,51.9798,52.0375,19020.0
2020-08-24 14:20:00,54.18,54.18,54.09,54.13,22119.0,52.0471,52.0471,51.9606,51.999,22119.0
2020-08-24 14:30:00,54.13,54.18,54.12,54.17,19634.0,51.999,52.0471,51.9894,52.0375,19634.0
2020-08-24 14:40:00,54.16,54.18,54.13,54.17,23102.0,52.0279,52.0471,51.999,52.0375,23102.0
2020-08-24 14:50:00,54.17,54.2,54.06,54.06,30427.0,52.0375,52.0663,51.9318,51.9318,30427.0
2020-08-24 15:00:00,54.05,54.11,54.02,54.06,13287.0,51.9222,51.9798,51.8934,51.9318,13287.0
2020-08-24 15:10:00,54.05,54.13,54.03,54.12,21135.0,51.9222,51.999,51.903,51.9894,21135.0
2020-08-24 15:20:00,54.11,54.17,54.09,54.12,33124.0,51.9798,52.0375,51.9606,51.9894,33124.0
2020-08-24 15:30:00,54.12,54.18,54.11,54.17,149376.0,51.9894,52.0471,51.9798,52.0375,149376.0
2020-08-24 15:40:00,54.18,54.32,54.18,54.31,80984.0,52.0471,52.1816,52.0471,52.172,80984.0
2020-08-24 15:50:00,54.31,54.36,54.28,54.35,240749.0,52.172,52.22,52.1431,52.2104,240749.0
2020-08-25 09:30:00,54.66,54.71,54.09,54.09,112862.0,52.5082,52.5562,51.9606,51.9606,112862.0
2020-08-25 09:40:00,54.07,54.19,53.98,54.01,97012.0,51.9414,52.0567,51.8549,51.8838,97012.0
2020-08-25 09:50:00,54.01,54.13,53.98,54.07,37719.0,51.8838,51.999,51.8549,51.9414,37719.0
2020-08-25 10:00:00,54.08,54.28,53.92,53.93,164007.0,51.951,52.1431,51.7973,51.8069,164007.0
2020-08-25 10:10:00,53.92,54.02,53.87,53.97,28583.0,51.7973,51.8934,51.7493,51.8453,28583.0
2020-08-25 10:20:00,53.95,53.95,53.74,53.79,56979.0,51.8261,51.8261,51.6244,51.6724,56979.0
2020-08-25 10:30:00,53.75,53.75,53.62,53.69,54699.0,51.634,51.634,51.5091,51.5764,54699.0
2020-08-25 10:40:00,53.69,53.7,53.53,53.61,55903.0,51.5764,51.586,51.4227,51.4995,55903.0
2020-08-25 10:50:00,53.61,53.61,53.51,53.6,51788.0,51.4995,51.4995,51.4034,51.4899,51788.0
2020-08-25 11:00:00,53.58,53.7,53.58,53.63,34403.0,51.4707,51.586,51.4707,51.5187,34403.0
2020-08-25 11:10:00,53.63,53.64,53.48,53.48,22058.0,51.5187,51.5283,51.3746,51.3746,22058.0
2020-08-25 11:20:00,53.48,53.6,53.47,53.6,24446.0,51.3746,51.4899,51.365,51.4899,24446.0
2020-08-25 11:30:00,53.59,53.61,53.51,53.51,24721.0,51.4803,51.4995,51.4034,51.4034,24721.0
2020-08-25 11:40:00,53.51,53.55,53.45,53.51,23004.0,51.4034,51.4419,51.3458,51.4034,23004.0
2020-08-25 11:50:00,53.51,53.62,53.51,53.58,18576.0,51.4034,51.5091,51.4034,51.4707,18576.0
2020-08-25 12:00:00,53.58,53.68,53.55,53.67,13780.0,51.4707,51.5668,51.4419,51.5571,13780.0
2020-08-25 12:10:00,53.66,53.67,53.59,53.65,19783.0,51.5475,51.5571,51.4803,51.5379,19783.0
2020-08-25 12:20:00,53.64,53.75,53.64,53.71,15810.0,51.5283,51.634,51.5283,51.5956,15810.0
2020-08-25 12:30:00,53.69,53.77,53.67,53.77,12334.0,51.5764,51.6532,51.5571,51.6532,12334.0
2020-08-25 12:40:00,53.76,53.8,53.71,53.8,14052.0,51.6436,51.682,51.5956,51.682,14052.0
2020-08-25 12:50:00,53.79,53.85,53.74,53.84,17661.0,51.6724,51.7301,51.6244,51.7205,17661.0
2020-08-25 13:00:00,53.84,53.84,53.71,53.72,25096.0,51.7205,51.7205,51.5956,51.6052,25096.0
2020-08-25 13:10:00,53.72,53.76,53.71,53.74,18771.0,51.6052,51.6436,51.5956,51.6244,18771.0
2020-08-25 13:20:00,53.74,53.84,53.73,53.84,10792.0,51.6244,51.7205,51.6148,51.7205,10792.0
2020-08-25 13:30:00,53.84,53.88,53.84,53.86,16999.0,51.7205,51.7589,51.7205,51.7397,16999.0
2020-08-25 13:40:00,53.87,53.9,53.86,53.86,10257.0,51.7493,51.7781,51.7397,51.7397,10257.0
2020-08-25 13:50:00,53.86,53.88,53.85,53.86,9628.0,51.7397,51.7589,51.7301,51.7397,9628.0
2020-08-25 14:00:00,53.86,53.89,53.82,53.87,40236.0,51.7397,51.7685,51.7012,51.7493,40236.0
2020-08-25 14:10:00,53.87,53.89,53.81,53.87,54114.0,51.7493,51.7685,51.6916,51.7493,54114.0
2020-08-25 14:20:00,53.86,53.88,53.85,53.88,14007.0,51.7397,51.7589,51.7301,51.7589,14007.0
2020-08-25 14:30:00,53.87,53.91,53.86,53.91,26097.0,51.7493,51.7877,51.7397,51.7877,26097.0
2020-08-25 14:40:00,53.91,53.97,53.91,53.92,34935.0,51.7877,51.8453,51.7877,51.7973,34935.0
2020-08-25 14:50:00,53.92,53.95,53.87,53.94,59445.0,51.7973,51.8261,51.7493,51.8165,59445.0
2020-08-25 15:00:00,53.93,53.94,53.89,53.91,14954.0,51.8069,51.8165,51.7685,51.7877,14954.0
2020-08-25 15:10:00,53.92,53.97,53.91,53.97,24544.0,51.7973,51.8453,51.7877,51.8453,24544.0
2020-08-25 15:20:00,53.97,54.03,53.95,54.02,17174.0,51.8453,51.903,51.8261,51.8934,17174.0
2020-08-25 15:30:00,54.03,54.06,54.01,54.05,31086.0,51.903,51.9318,51.8838,51.9222,31086.0
2020-08-25 15:40:00,54.05,54.07,53.98,53.98,97644.0,51.9222,51.9414,51.8549,51.8549,97644.0
2020-08-25 15:50:00,53.97,54.04,53.96,54.03,180181.0,51.8453,51.9126,51.8357,51.903,180181.0
2020-08-26 09:30:00,54.23,54.24,53.84,53.87,55796.0,52.0951,52.1047,51.7205,51.7493,55796.0
2020-08-26 09:40:00,53.87,54.12,53.83,54.12,43266.0,51.7493,51.9894,51.7108,51.9894,43266.0
2020-08-26 09:50:00,54.13,54.17,54.05,54.12,60955.0,51.999,52.0375,51.9222,51.9894,60955.0
2020-08-26 10:00:00,54.12,54.12,54.0,54.03,21707.0,51.9894,51.9894,51.8742,51.903,21707.0
2020-08-26 10:10:00,54.04,54.08,53.91,53.98,18250.0,51.9126,51.951,51.7877,51.8549,18250.0
2020-08-26 10:20:00,53.97,54.0,53.89,53.89,12746.0,51.8453,51.8742,51.7685,51.7685,12746.0
2020-08-26 10:30:00,53.88,54.02,53.86,54.01,15921.0,51.7589,51.8934,51.7397,51.8838,15921.0
2020-08-26 10:40:00,54.01,54.1,54.01,54.07,9150.0,51.8838,51.9702,51.8838,51.9414,9150.0
2020-08-26 10:50:00,54.07,54.13,54.01,54.05,21678.0,51.9414,51.999,51.8838,51.9222,21678.0
2020-08-26 11:00:00,54.04,54.15,53.98,54.15,49635.0,51.9126,52.0182,51.8549,52.0182,49635.0
2020-08-26 11:10:00,54.15,54.35,54.15,54.18,54155.0,52.0182,52.2104,52.0182,52.0471,54155.0
2020-08-26 11:20:00,54.17,54.22,54.13,54.17,28425.0,52.0375,52.0855,51.999,52.0375,28425.0
2020-08-26 11:30:00,54.16,54.16,54.06,54.08,10163.0,52.0279,52.0279,51.9318,51.951,10163.0
2020-08-26 11:40:00,54.08,54.15,54.07,54.1,20928.0,51.951,52.0182,51.9414,51.9702,20928.0
2020-08-26 11:50:00,54.1,54.15,54.05,54.07,30958.0,51.9702,52.0182,51.9222,51.9414,30958.0
2020-08-26 12:00:00,54.08,54.12,54.0,54.03,30069.0,51.951,51.9894,51.8742,51.903,30069.0
2020-08-26 12:10:00,54.04,54.13,54.04,54.11,52422.0,51.9126,51.999,51.9126,51.9798,52422.0
2020-08-26 12:20:00,54.11,54.12,54.06,54.06,9231.0,51.9798,51.9894,51.9318,51.9318,9231.0
2020-08-26 12:30:00,54.06,54.06,53.96,54.0,12142.0,51.9318,51.9318,51.8357,51.8742,12142.0
2020-08-26 12:40:00,54.01,54.02,53.97,54.02,9352.0,51.8838,51.8934,51.8453,51.8934,9352.0
2020-08-26 12:50:00,54.01,54.09,53.99,53.99,4679.0,51.8838,51.9606,51.8645,51.8645,4679.0
2020-08-26 13:00:00,53.99,54.04,53.97,53.99,12495.0,51.8645,51.9126,51.8453,51.8645,12495.0
2020-08-26 13:10:00,53.99,54.03,53.98,54.03,37969.0,51.8645,51.903,51.8549,51.903,37969.0
2020-08-26 13:20:00,54.04,54.06,54.0,54.02,12514.0,51.9126,51.9318,51.8742,51.8934,12514.0
2020-08-26 13:30:00,54.02,54.07,54.01,54.07,14944.0,51.8934,51.9414,51.8838,51.9414,14944.0
2020-08-26 13:40:00,54.08,54.11,54.06,54.09,28039.0,51.951,51.9798,51.9318,51.9606,28039.0
2020-08-26 13:50:00,54.09,54.12,54.08,54.11,54626.0,51.9606,51.9894,51.951,51.9798,54626.0
2020-08-26 14:00:00,54.11,54.17,54.11,54.13,16191.0,51.9798,52.0375,51.9798,51.999,16191.0
2020-08-26 14:10:00,54.14,54.21,54.13,54.21,19903.0,52.0086,52.0759,51.999,52.0759,19903.0
2020-08-26 14:20:00,54.21,54.22,54.18,54.19,19508.0,52.0759,52.0855,52.0471,52.0567,19508.0
2020-08-26 14:30:00,54.19,54.22,54.12,54.15,28318.0,52.0567,52.0855,51.9894,52.0182,28318.0
2020-08-26 14:40:00,54.16,54.18,54.07,54.12,22834.0,52.0279,52.0471,51.9414,51.9894,22834.0
2020-08-26 14:50:00,54.12,54.16,54.05,54.05,69128.0,51.9894,52.0279,51.9222,51.9222,69128.0
2020-08-26 15:00:00,54.05,54.13,54.04,54.12,79688.0,51.9222,51.999,51.9126,51.9894,79688.0
2020-08-26 15:10:00,54.12,54.18,54.12,54.18,18027.0,51.9894,52.0471,51.9894,52.0471,18027.0
2020-08-26 15:20:00,54.17,54.23,54.15,54.2,23202.0,52.0375,52.0951,52.0182,52.0663,23202.0
2020-08-26 15:30:00,54.2,54.2,54.11,54.12,45827.0,52.0663,52.0663,51.9798,51.9894,45827.0
2020-08-26 15:40:00,54.12,54.14,54.11,54.13,29048.0,51.9894,52.0086,51.9798,51.999,29048.0
2020-08-26 15:50:00,54.13,54.14,54.05,54.08,73848.0,51.999,52.0086,51.9222,51.951,73848.0
2020-08-27 09:30:00,54.1,54.29,54.0,54.01,76788.0,51.9702,52.1527,51.8742,51.8838,76788.0
2020-08-27 09:40:00,54.01,54.18,54.01,54.08,54808.0,51.8838,52.0471,51.8838,51.951,54808.0
2020-08-27 09:50:00,54.08,54.31,54.06,54.23,20885.0,51.951,52.172,51.9318,52.0951,20885.0
2020-08-27 10:00:00,54.25,54.31,53.71,53.72,149309.0,52.1143,52.172,51.5956,51.6052,149309.0
2020-08-27 10:10:00,53.71,53.8,53.67,53.8,25082.0,51.5956,51.682,51.5571,51.682,25082.0
2020-08-27 10:20:00,53.8,53.96,53.77,53.95,39033.0,51.682,51.8357,51.6532,51.8261,39033.0
2020-08-27 10:30:00,53.94,54.06,53.91,53.91,27334.0,51.8165,51.9318,51.7877,51.7877,27334.0
2020-08-27 10:40:00,53.91,53.92,53.73,53.8,44553.0,51.7877,51.7973,51.6148,51.682,44553.0
2020-08-27 10:50:00,53.78,53.95,53.78,53.85,22064.0,51.6628,51.8261,51.6628,51.7301,22064.0
2020-08-27 11:00:00,53.86,53.87,53.77,53.79,13600.0,51.7397,51.7493,51.6532,51.6724,13600.0
2020-08-27 11:10:00,53.77,53.77,53.64,53.66,17000.0,51.6532,51.6532,51.5283,51.5475,17000.0
2020-08-27 11:20:00,53.64,53.71,53.61,53.63,106968.0,51.5283,51.5956,51.4995,51.5187,106968.0
2020-08-27 11:30:00,53.64,53.77,53.58,53.74,35422.0,51.5283,51.6532,51.4707,51.6244,35422.0
2020-08-27 11:40:00,53.74,53.84,53.74,53.8,28706.0,51.6244,51.7205,51.6244,51.682,28706.0
2020-08-27 11:50:00,53.81,53.93,53.8,53.89,18691.0,51.6916,51.8069,51.682,51.7685,18691.0
2020-08-27 12:00:00,53.9,53.9,53.71,53.72,13286.0,51.7781,51.7781,51.5956,51.6052,13286.0
2020-08-27 12:10:00,53.72,53.75,53.65,53.65,9846.0,51.6052,51.634,51.5379,51.5379,9846.0
2020-08-27 12:20:00,53.65,53.67,53.59,53.6,32486.0,51.5379,51.5571,51.4803,51.4899,32486.0
2020-08-27 12:30:00,53.6,53.68,53.44,53.48,69717.0,51.4899,51.5668,51.3362,51.3746,69717.0
2020-08-27 12:40:00,53.49,53.49,53.39,53.41,90455.0,51.3842,51.3842,51.2882,51.3074,90455.0
2020-08-27 12:50:00,53.4,53.42,53.27,53.4,55929.0,51.2978,51.317,51.1729,51.2978,55929.0
2020-08-27 13:00:00,53.38,53.48,53.34,53.45,34932.0,51.2786,51.3746,51.2401,51.3458,34932.0
2020-08-27 13:10:00,53.46,53.52,53.4,53.42,24773.0,51.3554,51.4131,51.2978,51.317,24773.0
2020-08-27 13:20:00,53.43,53.57,53.41,53.55,22982.0,51.3266,51.4611,51.3074,51.4419,22982.0
2020-08-27 13:30:00,53.55,53.59,53.53,53.57,14822.0,51.4419,51.4803,51.4227,51.4611,14822.0
2020-08-27 13:40:00,53.58,53.6,53.53,53.55,36139.0,51.4707,51.4899,51.4227,51.4419,36139.0
2020-08-27 13:50:00,53.54,53.67,53.49,53.67,43689.0,51.4323,51.5571,51.3842,51.5571,43689.0
2020-08-27 14:00:00,53.66,53.77,53.66,53.73,23160.0,51.5475,51.6532,51.5475,51.6148,23160.0
2020-08-27 14:10:00,53.74,53.8,53.71,53.78,12421.0,51.6244,51.682,51.5956,51.6628,12421.0
2020-08-27 14:20:00,53.79,53.85,53.74,53.83,15833.0,51.6724,51.7301,51.6244,51.7108,15833.0
2020-08-27 14:30:00,53.82,53.82,53.78,53.79,18183.0,51.7012,51.7012,51.6628,51.6724,18183.0
2020-08-27 14:40:00,53.8,53.81,53.68,53.7,23767.0,51.682,51.6916,51.5668,51.586,23767.0
2020-08-27 14:50:00,53.7,53.7,53.64,53.68,17716.0,51.586,51.586,51.5283,51.5668,17716.0
2020-08-27 15:00:00,53.69,53.73,53.63,53.7,23538.0,51.5764,51.6148,51.5187,51.586,23538.0
2020-08-27 15:10:00,53.71,53.72,53.64,53.67,17020.0,51.5956,51.6052,51.5283,51.5571,17020.0
2020-08-27 15:20:00,53.67,53.7,53.63,53.63,36123.0,51.5571,51.586,51.5187,51.5187,36123.0
2020-08-27 15:30:00,53.65,53.65,53.54,53.55,57421.0,51.5379,51.5379,51.4323,51.4419,57421.0
2020-08-27 15:40:00,53.54,53.59,53.46,53.46,85813.0,51.4323,51.4803,51.3554,51.3554,85813.0
2020-08-27 15:50:00,53.44,53.48,53.38,53.39,146057.0,51.3362,51.3746,51.2786,51.2882,146057.0
2020-08-28 09:30:00,53.53,53.77,53.39,53.77,58525.0,51.4227,51.6532,51.2882,51.6532,58525.0
2020-08-28 09:40:00,53.77,53.91,53.68,53.9,56922.0,51.6532,51.7877,51.5668,51.7781,56922.0
2020-08-28 09:50:00,53.91,53.92,53.72,53.73,41556.0,51.7877,51.7973,51.6052,51.6148,41556.0
2020-08-28 10:00:00,53.74,53.77,53.62,53.67,32577.0,51.6244,51.6532,51.5091,51.5571,32577.0
2020-08-28 10:10:00,53.69,53.84,53.69,53.8,24817.0,51.5764,51.7205,51.5764,51.682,24817.0
2020-08-28 10:20:00,53.79,53.82,53.66,53.66,15500.0,51.6724,51.7012,51.5475,51.5475,15500.0
2020-08-28 10:30:00,53.66,53.74,53.57,53.65,12193.0,51.5475,51.6244,51.4611,51.5379,12193.0
2020-08-28 10:40:00,53.68,53.71,53.59,53.64,21815.0,51.5668,51.5956,51.4803,51.5283,21815.0
2020-08-28 10:50:00,53.65,53.65,53.5,53.54,13015.0,51.5379,51.5379,51.3938,51.4323,13015.0
2020-08-28 11:00:00,53.55,53.58,53.45,53.55,20738.0,51.4419,51.4707,51.3458,51.4419,20738.0
2020-08-28 11:10:00,53.54,53.58,53.53,53.56,19323.0,51.4323,51.4707,51.4227,51.4515,19323.0
2020-08-28 11:20:00,53.59,53.63,53.57,53.57,8016.0,51.4803,51.5187,51.4611,51.4611,8016.0
2020-08-28 11:30:00,53.55,53.59,53.49,53.51,12462.0,51.4419,51.4803,51.3842,51.4034,12462.0
2020-08-28 11:40:00,53.48,53.54,53.45,53.53,6663.0,51.3746,51.4323,51.3458,51.4227,6663.0
2020-08-28 11:50:00,53.53,53.56,53.48,53.5,13949.0,51.4227,51.4515,51.3746,51.3938,13949.0
2020-08-28 12:00:00,53.49,53.58,53.47,53.55,18388.0,51.3842,51.4707,51.365,51.4419,18388.0
2020-08-28 12:10:00,53.55,53.58,53.5,53.57,14793.0,51.4419,51.4707,51.3938,51.4611,14793.0
2020-08-28 12:20:00,53.55,53.57,53.5,53.52,17076.0,51.4419,51.4611,51.3938,51.4131,17076.0
2020-08-28 12:30:00,53.53,53.54,53.49,53.5,18074.0,51.4227,51.4323,51.3842,51.3938,18074.0
2020-08-28 12:40:00,53.5,53.53,53.47,53.52,14078.0,51.3938,51.4227,51.365,51.4131,14078.0
2020-08-28 12:50:00,53.51,53.55,53.49,53.53,14716.0,51.4034,51.4419,51.3842,51.4227,14716.0
2020-08-28 13:00:00,53.53,53.53,53.43,53.44,10116.0,51.4227,51.4227,51.3266,51.3362,10116.0
2020-08-28 13:10:00,53.44,53.49,53.39,53.46,19619.0,51.3362,51.3842,51.2882,51.3554,19619.0
2020-08-28 13:20:00,53.46,53.47,53.39,53.39,11136.0,51.3554,51.365,51.2882,51.2882,11136.0
2020-08-28 13:30:00,53.38,53.4,53.36,53.37,10714.0,51.2786,51.2978,51.2593,51.269,10714.0
2020-08-28 13:40:00,53.36,53.41,53.34,53.38,5853.0,51.2593,51.3074,51.2401,51.2786,5853.0
2020-08-28 13:50:00,53.37,53.45,53.36,53.42,9575.0,51.269,51.3458,51.2593,51.317,9575.0
2020-08-28 14:00:00,53.42,53.45,53.39,53.43,12859.0,51.317,51.3458,51.2882,51.3266,12859.0
2020-08-28 14:10:00,53.43,53.43,53.39,53.39,5072.0,51.3266,51.3266,51.2882,51.2882,5072.0
2020-08-28 14:20:00,53.4,53.41,53.31,53.35,11956.0,51.2978,51.3074,51.2113,51.2497,11956.0
2020-08-28 14:30:00,53.35,53.42,53.35,53.4,13782.0,51.2497,51.317,51.2497,51.2978,13782.0
2020-08-28 14:40:00,53.41,53.54,53.41,53.53,20917.0,51.3074,51.4323,51.3074,51.4227,20917.0
2020-08-28 14:50:00,53.53,53.54,53.44,53.46,32137.0,51.4227,51.4323,51.3362,51.3554,32137.0
2020-08-28 15:00:00,53.46,53.47,53.4,53.45,14150.0,51.3554,51.365,51.2978,51.3458,14150.0
2020-08-28 15:10:00,53.46,53.52,53.46,53.51,7667.0,51.3554,51.4131,51.3554,51.4034,7667.0
2020-08-28 15:20:00,53.5,53.51,53.4,53.4,16274.0,51.3938,51.4034,51.2978,51.2978,16274.0
2020-08-28 15:30:00,53.4,53.46,53.38,53.44,28359.0,51.2978,51.3554,51.2786,51.3362,28359.0
2020-08-28 15:40:00,53.43,53.45,53.38,53.4,33338.0,51.3266,51.3458,51.2786,51.2978,33338.0
2020-08-28 15:50:00,53.39,53.46,53.37,53.46,47614.0,51.2882,51.3554,51.269,51.3554,47614.0
2020-08-31 09:30:00,53.45,53.59,52.87,53.09,207932.0,51.3458,51.4803,50.7886,51.0,207932.0
2020-08-31 09:40:00,53.1,53.21,52.98,53.19,110250.0,51.0096,51.1153,50.8943,51.096,110250.0
2020-08-31 09:50:00,53.19,53.23,52.92,52.95,98607.0,51.096,51.1345,50.8367,50.8655,98607.0
2020-08-31 10:00:00,52.94,53.19,52.9,53.15,37412.0,50.8559,51.096,50.8175,51.0576,37412.0
2020-08-31 10:10:00,53.16,53.22,53.12,53.22,69178.0,51.0672,51.1249,51.0288,51.1249,69178.0
2020-08-31 10:20:00,53.21,53.21,52.99,53.0,32054.0,51.1153,51.1153,50.9039,50.9135,32054.0
2020-08-31 10:30:00,53.01,53.15,53.0,53.1,54729.0,50.9231,51.0576,50.9135,51.0096,54729.0
2020-08-31 10:40:00,53.09,53.1,53.04,53.06,29037.0,51.0,51.0096,50.9519,50.9712,29037.0
2020-08-31 10:50:00,53.06,53.07,52.92,52.95,51751.0,50.9712,50.9808,50.8367,50.8655,51751.0
2020-08-31 11:00:00,52.96,53.06,52.96,53.01,26545.0,50.8751,50.9712,50.8751,50.9231,26545.0
2020-08-31 11:10:00,53.02,53.06,52.98,52.99,17392.0,50.9327,50.9712,50.8943,50.9039,17392.0
2020-08-31 11:20:00,52.98,52.98,52.84,52.88,32998.0,50.8943,50.8943,50.7598,50.7982,32998.0
2020-08-31 11:30:00,52.88,52.95,52.8,52.94,42069.0,50.7982,50.8655,50.7214,50.8559,42069.0
2020-08-31 11:40:00,52.97,53.06,52.97,53.03,30824.0,50.8847,50.9712,50.8847,50.9423,30824.0
2020-08-31 11:50:00,53.03,53.08,53.03,53.04,18283.0,50.9423,50.9904,50.9423,50.9519,18283.0
2020-08-31 12:00:00,53.04,53.08,52.99,53.05,36507.0,50.9519,50.9904,50.9039,50.9616,36507.0
2020-08-31 12:10:00,53.05,53.06,52.96,52.99,22588.0,50.9616,50.9712,50.8751,50.9039,22588.0
2020-08-31 12:20:00,52.99,53.0,52.84,52.87,42517.0,50.9039,50.9135,50.7598,50.7886,42517.0
2020-08-31 12:30:00,52.87,52.87,52.8,52.81,55323.0,50.7886,50.7886,50.7214,50.731,55323.0
2020-08-31 12:40:00,52.8,52.82,52.72,52.73,25904.0,50.7214,50.7406,50.6445,50.6542,25904.0
2020-08-31 12:50:00,52.74,52.82,52.71,52.81,19348.0,50.6638,50.7406,50.6349,50.731,19348.0
2020-08-31 13:00:00,52.81,52.85,52.74,52.85,30305.0,50.731,50.7694,50.6638,50.7694,30305.0
2020-08-31 13:10:00,52.84,52.89,52.82,52.87,23460.0,50.7598,50.8079,50.7406,50.7886,23460.0
2020-08-31 13:20:00,52.86,52.86,52.78,52.84,51371.0,50.779,50.779,50.7022,50.7598,51371.0
2020-08-31 13:30:00,52.85,52.92,52.85,52.91,26916.0,50.7694,50.8367,50.7694,50.8271,26916.0
2020-08-31 13:40:00,52.91,52.96,52.91,52.94,18217.0,50.8271,50.8751,50.8271,50.8559,18217.0
2020-08-31 13:50:00,52.94,52.99,52.94,52.98,13902.0,50.8559,50.9039,50.8559,50.8943,13902.0
2020-08-31 14:00:00,52.98,53.0,52.92,52.93,41985.0,50.8943,50.9135,50.8367,50.8463,41985.0
2020-08-31 14:10:00,52.93,52.96,52.92,52.92,20216.0,50.8463,50.8751,50.8367,50.8367,20216.0
2020-08-31 14:20:00,52.93,52.96,52.92,52.92,23813.0,50.8463,50.8751,50.8367,50.8367,23813.0
2020-08-31 14:30:00,52.93,52.95,52.88,52.9,18369.0,50.8463,50.8655,50.7982,50.8175,18369.0
2020-08-31 14:40:00,52.91,52.97,52.9,52.94,21204.0,50.8271,50.8847,50.8175,50.8559,21204.0
2020-08-31 14:50:00,52.94,52.99,52.94,52.95,28709.0,50.8559,50.9039,50.8559,50.8655,28709.0
2020-08-31 15:00:00,52.95,52.96,52.89,52.94,30426.0,50.8655,50.8751,50.8079,50.8559,30426.0
2020-08-31 15:10:00,52.93,52.93,52.87,52.87,25087.0,50.8463,50.8463,50.7886,50.7886,25087.0
2020-08-31 15:20:00,52.87,52.92,52.83,52.91,31317.0,50.7886,50.8367,50.7502,50.8271,31317.0
2020-08-31 15:30:00,52.91,52.92,52.86,52.91,35649.0,50.8271,50.8367,50.779,50.8271,35649.0
2020-08-31 15:40:00,52.9,52.98,52.85,52.96,87708.0,50.8175,50.8943,50.7694,50.8751,87708.0
2020-08-31 15:50:00,52.96,52.96,52.72,52.72,154585.0,50.8751,50.8751,50.6445,50.6445,154585.0
2020-09-01 09:30:00,52.65,52.76,52.35,52.68,112180.0,50.5773,50.683,50.2891,50.6061,112180.0
2020-09-01 09:40:00,52.69,52.9,52.6,52.89,191269.0,50.6157,50.8175,50.5293,50.8079,191269.0
2020-09-01 09:50:00,52.89,53.14,52.86,53.1,111268.0,50.8079,51.048,50.779,51.0096,111268.0
2020-09-01 10:00:00,53.09,53.25,53.07,53.09,53585.0,51.0,51.1537,50.9808,51.0,53585.0
2020-09-01 10:10:00,53.09,53.22,53.02,53.21,61843.0,51.0,51.1249,50.9327,51.1153,61843.0
2020-09-01 10:20:00,53.21,53.48,53.19,53.48,48889.0,51.1153,51.3746,51.096,51.3746,48889.0
2020-09-01 10:30:00,53.48,53.5,53.37,53.42,59685.0,51.3746,51.3938,51.269,51.317,59685.0
2020-09-01 10:40:00,53.42,53.47,53.38,53.41,31594.0,51.317,51.365,51.2786,51.3074,31594.0
2020-09-01 10:50:00,53.4,53.48,53.29,53.29,79551.0,51.2978,51.3746,51.1921,51.1921,79551.0
2020-09-01 11:00:00,53.31,53.44,53.27,53.42,113454.0,51.2113,51.3362,51.1729,51.317,113454.0
2020-09-01 11:10:00,53.41,53.48,53.34,53.43,132079.0,51.3074,51.3746,51.2401,51.3266,132079.0
2020-09-01 11:20:00,53.44,53.51,53.41,53.44,103214.0,51.3362,51.4034,51.3074,51.3362,103214.0
2020-09-01 11:30:00,53.44,53.53,53.41,53.44,42030.0,51.3362,51.4227,51.3074,51.3362,42030.0
2020-09-01 11:40:00,53.45,53.59,53.43,53.59,39912.0,51.3458,51.4803,51.3266,51.4803,39912.0
2020-09-01 11:50:00,53.58,53.66,53.53,53.56,129740.0,51.4707,51.5475,51.4227,51.4515,129740.0
2020-09-01 12:00:00,53.57,53.63,53.55,53.61,23060.0,51.4611,51.5187,51.4419,51.4995,23060.0
2020-09-01 12:10:00,53.61,53.62,53.54,53.55,30977.0,51.4995,51.5091,51.4323,51.4419,30977.0
2020-09-01 12:20:00,53.55,53.58,53.49,53.52,31276.0,51.4419,51.4707,51.3842,51.4131,31276.0
2020-09-01 12:30:00,53.52,53.56,53.51,53.54,20757.0,51.4131,51.4515,51.4034,51.4323,20757.0
2020-09-01 12:40:00,53.54,53.59,53.52,53.56,20579.0,51.4323,51.4803,51.4131,51.4515,20579.0
2020-09-01 12:50:00,53.57,53.65,53.57,53.63,22526.0,51.4611,51.5379,51.4611,51.5187,22526.0
2020-09-01 13:00:00,53.62,53.64,53.58,53.62,17381.0,51.5091,51.5283,51.4707,51.5091,17381.0
2020-09-01 13:10:00,53.62,53.65,53.59,53.65,45294.0,51.5091,51.5379,51.4803,51.5379,45294.0
2020-09-01 13:20:00,53.64,53.72,53.62,53.71,19015.0,51.5283,51.6052,51.5091,51.5956,19015.0
2020-09-01 13:30:00,53.71,53.74,53.66,53.74,22422.0,51.5956,51.6244,51.5475,51.6244,22422.0
2020-09-01 13:40:00,53.74,53.78,53.72,53.74,19985.0,51.6244,51.6628,51.6052,51.6244,19985.0
2020-09-01 13:50:00,53.74,53.75,53.7,53.72,27264.0,51.6244,51.634,51.586,51.6052,27264.0
2020-09-01 14:00:00,53.71,53.72,53.66,53.7,28724.0,51.5956,51.6052,51.5475,51.586,28724.0
2020-09-01 14:10:00,53.71,53.75,53.71,53.73,45325.0,51.5956,51.634,51.5956,51.6148,45325.0
2020-09-01 14:20:00,53.73,53.77,53.73,53.75,23690.0,51.6148,51.6532,51.6148,51.634,23690.0
2020-09-01 14:30:00,53.75,53.8,53.74,53.79,24625.0,51.634,51.682,51.6244,51.6724,24625.0
2020-09-01 14:40:00,53.8,53.82,53.78,53.78,16794.0,51.682,51.7012,51.6628,51.6628,16794.0
2020-09-01 14:50:00,53.78,53.83,53.78,53.79,17037.0,51.6628,51.7108,51.6628,51.6724,17037.0
2020-09-01 15:00:00,53.8,53.83,53.77,53.8,164153.0,51.682,51.7108,51.6532,51.682,164153.0
2020-09-01 15:10:00,53.8,53.8,53.74,53.8,35600.0,51.682,51.682,51.6244,51.682,35600.0
2020-09-01 15:20:00,53.8,53.9,53.8,53.83,103529.0,51.682,51.7781,51.682,51.7108,103529.0
2020-09-01 15:30:00,53.83,53.84,53.79,53.79,21800.0,51.7108,51.7205,51.6724,51.6724,21800.0
2020-09-01 15:40:00,53.79,53.85,53.78,53.82,104621.0,51.6724,51.7301,51.6628,51.7012,104621.0
2020-09-01 15:50:00,53.82,53.92,53.82,53.9,230405.0,51.7012,51.7973,51.7012,51.7781,230405.0
2020-09-02 09:30:00,54.24,54.31,53.54,53.56,99736.0,52.1047,52.172,51.4323,51.4515,99736.0
2020-09-02 09:40:00,53.57,53.58,53.36,53.38,128899.0,51.4611,51.4707,51.2593,51.2786,128899.0
2020-09-02 09:50:00,53.37,53.44,53.23,53.36,137032.0,51.269,51.3362,51.1345,51.2593,137032.0
2020-09-02 10:00:00,53.38,53.52,53.31,53.38,110425.0,51.2786,51.4131,51.2113,51.2786,110425.0
2020-09-02 10:10:00,53.38,53.76,53.3,53.75,65617.0,51.2786,51.6436,51.2017,51.634,65617.0
2020-09-02 10:20:00,53.77,53.95,53.76,53.95,14410.0,51.6532,51.8261,51.6436,51.8261,14410.0
2020-09-02 10:30:00,53.95,54.06,53.93,53.98,45961.0,51.8261,51.9318,51.8069,51.8549,45961.0
2020-09-02 10:40:00,53.97,54.02,53.83,53.9,28735.0,51.8453,51.8934,51.7108,51.7781,28735.0
2020-09-02 10:50:00,53.91,53.97,53.85,53.91,34861.0,51.7877,51.8453,51.7301,51.7877,34861.0
2020-09-02 11:00:00,53.93,54.05,53.86,53.92,21299.0,51.8069,51.9222,51.7397,51.7973,21299.0
2020-09-02 11:10:00,53.91,54.05,53.91,53.97,213942.0,51.7877,51.9222,51.7877,51.8453,213942.0
2020-09-02 11:20:00,54.0,54.03,53.85,53.9,64964.0,51.8742,51.903,51.7301,51.7781,64964.0
2020-09-02 11:30:00,53.91,53.97,53.85,53.85,71819.0,51.7877,51.8453,51.7301,51.7301,71819.0
2020-09-02 11:40:00,53.85,53.92,53.84,53.91,41856.0,51.7301,51.7973,51.7205,51.7877,41856.0
2020-09-02 11:50:00,53.92,54.01,53.89,53.99,47218.0,51.7973,51.8838,51.7685,51.8645,47218.0
2020-09-02 12:00:00,53.98,54.01,53.88,53.89,57717.0,51.8549,51.8838,51.7589,51.7685,57717.0
2020-09-02 12:10:00,53.9,54.02,53.9,54.01,146667.0,51.7781,51.8934,51.7781,51.8838,146667.0
2020-09-02 12:20:00,54.01,54.03,53.98,54.02,32875.0,51.8838,51.903,51.8549,51.8934,32875.0
2020-09-02 12:30:00,54.02,54.06,54.0,54.06,14363.0,51.8934,51.9318,51.8742,51.9318,14363.0
2020-09-02 12:40:00,54.06,54.15,54.02,54.04,43391.0,51.9318,52.0182,51.8934,51.9126,43391.0
2020-09-02 12:50:00,54.03,54.04,53.91,53.91,59110.0,51.903,51.9126,51.7877,51.7877,59110.0
2020-09-02 13:00:00,53.91,53.92,53.87,53.89,134637.0,51.7877,51.7973,51.7493,51.7685,134637.0
2020-09-02 13:10:00,53.89,53.95,53.86,53.92,40355.0,51.7685,51.8261,51.7397,51.7973,40355.0
2020-09-02 13:20:00,53.91,53.99,53.9,53.96,14757.0,51.7877,51.8645,51.7781,51.8357,14757.0
2020-09-02 13:30:00,53.96,54.07,53.94,54.07,204340.0,51.8357,51.9414,51.8165,51.9414,204340.0
2020-09-02 13:40:00,54.08,54.08,54.02,54.04,17345.0,51.951,51.951,51.8934,51.9126,17345.0
2020-09-02 13:50:00,54.04,54.05,53.98,53.99,29248.0,51.9126,51.9222,51.8549,51.8645,29248.0
2020-09-02 14:00:00,53.99,53.99,53.9,53.97,18336.0,51.8645,51.8645,51.7781,51.8453,18336.0
2020-09-02 14:10:00,53.96,53.99,53.89,53.99,23069.0,51.8357,51.8645,51.7685,51.8645,23069.0
2020-09-02 14:20:00,54.0,54.09,53.99,54.07,23216.0,51.8742,51.9606,51.8645,51.9414,23216.0
2020-09-02 14:30:00,54.06,54.1,54.03,54.04,52095.0,51.9318,51.9702,51.903,51.9126,52095.0
2020-09-02 14:40:00,54.05,54.17,54.04,54.16,47514.0,51.9222,52.0375,51.9126,52.0279,47514.0
2020-09-02 14:50:00,54.16,54.21,54.15,54.21,50742.0,52.0279,52.0759,52.0182,52.0759,50742.0
2020-09-02 15:00:00,54.2,54.21,54.14,54.16,44434.0,52.0663,52.0759,52.0086,52.0279,44434.0
2020-09-02 15:10:00,54.16,54.3,54.16,54.3,311455.0,52.0279,52.1623,52.0279,52.1623,311455.0
2020-09-02 15:20:00,54.3,54.38,54.29,54.29,361659.0,52.1623,52.2392,52.1527,52.1527,361659.0
2020-09-02 15:30:00,54.28,54.37,54.25,54.37,60832.0,52.1431,52.2296,52.1143,52.2296,60832.0
2020-09-02 15:40:00,54.37,54.49,54.36,54.48,122093.0,52.2296,52.3449,52.22,52.3353,122093.0
2020-09-02 15:50:00,54.48,54.5,54.29,54.3,275601.0,52.3353,52.3545,52.1527,52.1623,275601.0
2020-09-03 09:30:00,54.24,54.24,53.7,53.95,129516.0,52.1047,52.1047,51.586,51.8261,129516.0
2020-09-03 09:40:00,53.96,53.98,53.47,53.62,201488.0,51.8357,51.8549,51.365,51.5091,201488.0
2020-09-03 09:50:00,53.62,53.62,53.16,53.33,73545.0,51.5091,51.5091,51.0672,51.2305,73545.0
2020-09-03 10:00:00,53.3,53.32,52.97,53.02,53728.0,51.2017,51.2209,50.8847,50.9327,53728.0
2020-09-03 10:10:00,53.02,53.04,52.84,52.88,79020.0,50.9327,50.9519,50.7598,50.7982,79020.0
2020-09-03 10:20:00,52.89,52.91,52.67,52.84,139326.0,50.8079,50.8271,50.5965,50.7598,139326.0
2020-09-03 10:30:00,52.85,52.99,52.73,52.88,67722.0,50.7694,50.9039,50.6542,50.7982,67722.0
2020-09-03 10:40:00,52.87,52.99,52.75,52.78,64430.0,50.7886,50.9039,50.6734,50.7022,64430.0
2020-09-03 10:50:00,52.75,52.98,52.75,52.91,70055.0,50.6734,50.8943,50.6734,50.8271,70055.0
2020-09-03 11:00:00,52.93,52.94,52.23,52.32,87031.0,50.8463,50.8559,50.1738,50.2603,87031.0
2020-09-03 11:10:00,52.33,52.43,51.64,51.64,120017.0,50.2699,50.366,49.6071,49.6071,120017.0
2020-09-03 11:20:00,51.64,52.02,51.64,51.92,53343.0,49.6071,49.9721,49.6071,49.876,53343.0
2020-09-03 11:30:00,51.91,52.17,51.82,52.16,69977.0,49.8664,50.1162,49.78,50.1066,69977.0
2020-09-03 11:40:00,52.16,52.4,52.16,52.34,54407.0,50.1066,50.3371,50.1066,50.2795,54407.0
2020-09-03 11:50:00,52.34,52.52,52.32,52.37,46568.0,50.2795,50.4524,50.2603,50.3083,46568.0
2020-09-03 12:00:00,52.39,52.53,52.28,52.53,48265.0,50.3275,50.462,50.2219,50.462,48265.0
2020-09-03 12:10:00,52.54,52.61,52.49,52.58,51156.0,50.4716,50.5389,50.4236,50.5101,51156.0
2020-09-03 12:20:00,52.57,52.57,52.43,52.44,40402.0,50.5004,50.5004,50.366,50.3756,40402.0
2020-09-03 12:30:00,52.44,52.47,52.24,52.43,139862.0,50.3756,50.4044,50.1834,50.366,139862.0
2020-09-03 12:40:00,52.44,52.47,52.19,52.21,65797.0,50.3756,50.4044,50.1354,50.1546,65797.0
2020-09-03 12:50:00,52.21,52.4,52.18,52.23,65209.0,50.1546,50.3371,50.1258,50.1738,65209.0
2020-09-03 13:00:00,52.23,52.33,52.08,52.3,69749.0,50.1738,50.2699,50.0297,50.2411,69749.0
2020-09-03 13:10:00,52.3,52.44,52.23,52.27,87282.0,50.2411,50.3756,50.1738,50.2123,87282.0
2020-09-03 13:20:00,52.28,52.5,52.2,52.48,51367.0,50.2219,50.4332,50.145,50.414,51367.0
2020-09-03 13:30:00,52.47,52.47,52.14,52.19,55364.0,50.4044,50.4044,50.0874,50.1354,55364.0
2020-09-03 13:40:00,52.2,52.26,52.11,52.11,25394.0,50.145,50.2027,50.0586,50.0586,25394.0
2020-09-03 13:50:00,52.12,52.32,52.12,52.24,59925.0,50.0682,50.2603,50.0682,50.1834,59925.0
2020-09-03 14:00:00,52.23,52.35,52.19,52.29,42890.0,50.1738,50.2891,50.1354,50.2315,42890.0
2020-09-03 14:10:00,52.29,52.38,52.15,52.17,45290.0,50.2315,50.3179,50.097,50.1162,45290.0
2020-09-03 14:20:00,52.18,52.29,52.13,52.26,61461.0,50.1258,50.2315,50.0778,50.2027,61461.0
2020-09-03 14:30:00,52.25,52.47,52.22,52.35,75001.0,50.193,50.4044,50.1642,50.2891,75001.0
2020-09-03 14:40:00,52.36,52.39,52.14,52.17,53507.0,50.2987,50.3275,50.0874,50.1162,53507.0
2020-09-03 14:50:00,52.16,52.21,52.06,52.07,39340.0,50.1066,50.1546,50.0105,50.0201,39340.0
2020-09-03 15:00:00,52.05,52.16,52.0,52.07,57892.0,50.0009,50.1066,49.9529,50.0201,57892.0
2020-09-03 15:10:00,52.07,52.12,51.99,52.03,58047.0,50.0201,50.0682,49.9433,49.9817,58047.0
2020-09-03 15:20:00,52.0,52.02,51.82,51.87,84130.0,49.9529,49.9721,49.78,49.828,84130.0
2020-09-03 15:30:00,51.86,52.05,51.74,51.97,70531.0,49.8184,50.0009,49.7031,49.9241,70531.0
2020-09-03 15:40:00,51.97,52.03,51.82,51.82,98859.0,49.9241,49.9817,49.78,49.78,98859.0
2020-09-03 15:50:00,51.81,52.09,51.73,52.02,174765.0,49.7704,50.0393,49.6935,49.9721,174765.0
2020-09-04 09:30:00,52.33,52.69,52.18,52.3,189286.0,50.2699,50.6157,50.1258,50.2411,189286.0
2020-09-04 09:40:00,52.27,52.46,52.09,52.18,108175.0,50.2123,50.3948,50.0393,50.1258,108175.0
2020-09-04 09:50:00,52.2,52.27,51.78,51.81,78469.0,50.145,50.2123,49.7416,49.7704,78469.0
2020-09-04 10:00:00,51.83,52.17,51.83,51.9,69234.0,49.7896,50.1162,49.7896,49.8568,69234.0
2020-09-04 10:10:00,51.88,51.96,51.18,51.18,129297.0,49.8376,49.9145,49.1652,49.1652,129297.0
2020-09-04 10:20:00,51.19,51.39,50.99,51.01,424584.0,49.1748,49.3669,48.9827,49.0019,424584.0
2020-09-04 10:30:00,51.03,51.13,50.38,50.64,129921.0,49.0211,49.1171,48.3967,48.6464,129921.0
2020-09-04 10:40:00,50.63,50.66,50.19,50.64,72660.0,48.6368,48.6656,48.2141,48.6464,72660.0
2020-09-04 10:50:00,50.62,50.89,50.41,50.78,85393.0,48.6272,48.8866,48.4255,48.7809,85393.0
2020-09-04 11:00:00,50.78,50.82,50.56,50.62,47435.0,48.7809,48.8193,48.5696,48.6272,47435.0
2020-09-04 11:10:00,50.61,50.83,50.56,50.77,44043.0,48.6176,48.8289,48.5696,48.7713,44043.0
2020-09-04 11:20:00,50.75,50.77,50.51,50.63,281621.0,48.7521,48.7713,48.5215,48.6368,281621.0
2020-09-04 11:30:00,50.64,50.88,50.62,50.83,65355.0,48.6464,48.877,48.6272,48.8289,65355.0
2020-09-04 11:40:00,50.79,50.88,50.69,50.77,55956.0,48.7905,48.877,48.6945,48.7713,55956.0
2020-09-04 11:50:00,50.78,51.13,50.73,51.1,102537.0,48.7809,49.1171,48.7329,49.0883,102537.0
2020-09-04 12:00:00,51.11,51.18,51.0,51.01,46703.0,49.0979,49.1652,48.9923,49.0019,46703.0
2020-09-04 12:10:00,51.03,51.2,51.03,51.09,36385.0,49.0211,49.1844,49.0211,49.0787,36385.0
2020-09-04 12:20:00,51.11,51.47,51.1,51.47,49571.0,49.0979,49.4438,49.0883,49.4438,49571.0
2020-09-04 12:30:00,51.46,51.61,51.41,51.54,36623.0,49.4341,49.5782,49.3861,49.511,36623.0
2020-09-04 12:40:00,51.55,51.72,51.5,51.59,46390.0,49.5206,49.6839,49.4726,49.559,46390.0
2020-09-04 12:50:00,51.59,51.67,51.47,51.67,47383.0,49.559,49.6359,49.4438,49.6359,47383.0
2020-09-04 13:00:00,51.66,51.66,51.5,51.55,33802.0,49.6263,49.6263,49.4726,49.5206,33802.0
2020-09-04 13:10:00,51.56,51.58,51.36,51.36,74523.0,49.5302,49.5494,49.3381,49.3381,74523.0
2020-09-04 13:20:00,51.33,51.54,51.33,51.43,36692.0,49.3093,49.511,49.3093,49.4053,36692.0
2020-09-04 13:30:00,51.42,51.44,51.28,51.4,56796.0,49.3957,49.4149,49.2612,49.3765,56796.0
2020-09-04 13:40:00,51.42,51.48,51.31,51.42,29324.0,49.3957,49.4534,49.2901,49.3957,29324.0
2020-09-04 13:50:00,51.41,51.5,51.32,51.47,44269.0,49.3861,49.4726,49.2997,49.4438,44269.0
2020-09-04 14:00:00,51.45,51.52,51.36,51.38,39322.0,49.4245,49.4918,49.3381,49.3573,39322.0
2020-09-04 14:10:00,51.37,51.39,51.23,51.35,62809.0,49.3477,49.3669,49.2132,49.3285,62809.0
2020-09-04 14:20:00,51.33,51.51,51.29,51.51,95634.0,49.3093,49.4822,49.2708,49.4822,95634.0
2020-09-04 14:30:00,51.51,51.74,51.46,51.73,123413.0,49.4822,49.7031,49.4341,49.6935,123413.0
2020-09-04 14:40:00,51.72,51.86,51.7,51.74,66941.0,49.6839,49.8184,49.6647,49.7031,66941.0
2020-09-04 14:50:00,51.73,51.83,51.66,51.79,59366.0,49.6935,49.7896,49.6263,49.7512,59366.0
2020-09-04 15:00:00,51.8,51.82,51.7,51.72,48642.0,49.7608,49.78,49.6647,49.6839,48642.0
2020-09-04 15:10:00,51.72,51.72,51.55,51.67,56802.0,49.6839,49.6839,49.5206,49.6359,56802.0
2020-09-04 15:20:00,51.67,51.72,51.6,51.64,116117.0,49.6359,49.6839,49.5686,49.6071,116117.0
2020-09-04 15:30:00,51.64,51.67,51.28,51.31,129883.0,49.6071,49.6359,49.2612,49.2901,129883.0
2020-09-04 15:40:00,51.31,51.47,51.23,51.23,216481.0,49.2901,49.4438,49.2132,49.2132,216481.0
2020-09-04 15:50:00,51.23,51.38,51.18,51.29,199628.0,49.2132,49.3573,49.1652,49.2708,199628.0
2020-09-08 09:30:00,50.6,51.04,50.27,50.63,148063.0,48.608,49.0307,48.291,48.6368,148063.0
2020-09-08 09:40:00,50.63,50.69,50.23,50.38,188239.0,48.6368,48.6945,48.2526,48.3967,188239.0
2020-09-08 09:50:00,50.34,50.94,50.34,50.88,68317.0,48.3582,48.9346,48.3582,48.877,68317.0
2020-09-08 10:00:00,50.91,50.99,50.63,50.99,186007.0,48.9058,48.9827,48.6368,48.9827,186007.0
2020-09-08 10:10:00,50.99,51.3,50.89,51.24,185051.0,48.9827,49.2804,48.8866,49.2228,185051.0
2020-09-08 10:20:00,51.23,51.62,51.12,51.61,310158.0,49.2132,49.5878,49.1075,49.5782,310158.0
2020-09-08 10:30:00,51.56,51.66,51.48,51.62,51605.0,49.5302,49.6263,49.4534,49.5878,51605.0
2020-09-08 10:40:00,51.64,51.64,51.23,51.23,33635.0,49.6071,49.6071,49.2132,49.2132,33635.0
2020-09-08 10:50:00,51.23,51.51,51.23,51.43,52441.0,49.2132,49.4822,49.2132,49.4053,52441.0
2020-09-08 11:00:00,51.43,51.66,51.35,51.66,49750.0,49.4053,49.6263,49.3285,49.6263,49750.0
2020-09-08 11:10:00,51.68,51.75,51.59,51.65,64608.0,49.6455,49.7127,49.559,49.6167,64608.0
2020-09-08 11:20:00,51.64,51.67,51.43,51.47,65804.0,49.6071,49.6359,49.4053,49.4438,65804.0
2020-09-08 11:30:00,51.45,51.52,51.33,51.39,31723.0,49.4245,49.4918,49.3093,49.3669,31723.0
2020-09-08 11:40:00,51.39,51.42,51.26,51.37,37540.0,49.3669,49.3957,49.242,49.3477,37540.0
2020-09-08 11:50:00,51.4,51.5,51.27,51.47,44953.0,49.3765,49.4726,49.2516,49.4438,44953.0
2020-09-08 12:00:00,51.46,51.58,51.43,51.54,37596.0,49.4341,49.5494,49.4053,49.511,37596.0
2020-09-08 12:10:00,51.56,51.66,51.56,51.6,30835.0,49.5302,49.6263,49.5302,49.5686,30835.0
2020-09-08 12:20:00,51.61,51.73,51.6,51.63,54288.0,49.5782,49.6935,49.5686,49.5975,54288.0
2020-09-08 12:30:00,51.63,51.77,51.61,51.68,35827.0,49.5975,49.7319,49.5782,49.6455,35827.0
2020-09-08 12:40:00,51.69,51.81,51.66,51.81,39112.0,49.6551,49.7704,49.6263,49.7704,39112.0
2020-09-08 12:50:00,51.81,51.87,51.77,51.77,40923.0,49.7704,49.828,49.7319,49.7319,40923.0
2020-09-08 13:00:00,51.77,51.78,51.61,51.61,39023.0,49.7319,49.7416,49.5782,49.5782,39023.0
2020-09-08 13:10:00,51.6,51.9,51.6,51.88,32160.0,49.5686,49.8568,49.5686,49.8376,32160.0
2020-09-08 13:20:00,51.85,51.89,51.8,51.8,27486.0,49.8088,49.8472,49.7608,49.7608,27486.0
2020-09-08 13:30:00,51.8,51.86,51.73,51.84,43223.0,49.7608,49.8184,49.6935,49.7992,43223.0
2020-09-08 13:40:00,51.84,51.87,51.8,51.84,35692.0,49.7992,49.828,49.7608,49.7992,35692.0
2020-09-08 13:50:00,51.83,51.86,51.7,51.71,25822.0,49.7896,49.8184,49.6647,49.6743,25822.0
2020-09-08 14:00:00,51.73,51.77,51.59,51.63,34859.0,49.6935,49.7319,49.559,49.5975,34859.0
2020-09-08 14:10:00,51.63,51.66,51.52,51.55,32875.0,49.5975,49.6263,49.4918,49.5206,32875.0
2020-09-08 14:20:00,51.54,51.56,51.36,51.37,23137.0,49.511,49.5302,49.3381,49.3477,23137.0
2020-09-08 14:30:00,51.36,51.36,51.18,51.19,40343.0,49.3381,49.3381,49.1652,49.1748,40343.0
2020-09-08 14:40:00,51.2,51.21,51.08,51.15,45743.0,49.1844,49.194,49.0691,49.1364,45743.0
2020-09-08 14:50:00,51.13,51.34,50.99,51.31,63676.0,49.1171,49.3189,48.9827,49.2901,63676.0
2020-09-08 15:00:00,51.28,51.28,51.01,51.07,44254.0,49.2612,49.2612,49.0019,49.0595,44254.0
2020-09-08 15:10:00,51.09,51.36,51.08,51.29,57362.0,49.0787,49.3381,49.0691,49.2708,57362.0
2020-09-08 15:20:00,51.28,51.46,51.27,51.45,90344.0,49.2612,49.4341,49.2516,49.4245,90344.0
2020-09-08 15:30:00,51.45,51.53,51.22,51.28,85648.0,49.4245,49.5014,49.2036,49.2612,85648.0
2020-09-08 15:40:00,51.3,51.33,51.07,51.25,87499.0,49.2804,49.3093,49.0595,49.2324,87499.0
2020-09-08 15:50:00,51.24,51.24,51.0,51.0,104510.0,49.2228,49.2228,48.9923,48.9923,104510.0
2020-09-09 09:30:00,51.77,52.13,51.39,51.61,229526.0,49.7319,50.0778,49.3669,49.5782,229526.0
2020-09-09 09:40:00,51.6,51.76,51.35,51.4,271655.0,49.5686,49.7223,49.3285,49.3765,271655.0
2020-09-09 09:50:00,51.41,51.73,51.4,51.7,79283.0,49.3861,49.6935,49.3765,49.6647,79283.0
2020-09-09 10:00:00,51.7,51.8,51.6,51.73,50144.0,49.6647,49.7608,49.5686,49.6935,50144.0
2020-09-09 10:10:00,51.75,52.02,51.75,51.96,64274.0,49.7127,49.9721,49.7127,49.9145,64274.0
2020-09-09 10:20:00,51.95,51.96,51.79,51.84,83516.0,49.9049,49.9145,49.7512,49.7992,83516.0
2020-09-09 10:30:00,51.88,52.07,51.88,52.0,66675.0,49.8376,50.0201,49.8376,49.9529,66675.0
2020-09-09 10:40:00,52.02,52.08,51.84,51.87,70805.0,49.9721,50.0297,49.7992,49.828,70805.0
2020-09-09 10:50:00,51.89,51.93,51.8,51.92,27386.0,49.8472,49.8856,49.7608,49.876,27386.0
2020-09-09 11:00:00,51.94,52.21,51.91,51.93,56139.0,49.8953,50.1546,49.8664,49.8856,56139.0
2020-09-09 11:10:00,51.94,51.97,51.86,51.94,303917.0,49.8953,49.9241,49.8184,49.8953,303917.0
2020-09-09 11:20:00,51.94,52.1,51.93,52.1,34798.0,49.8953,50.049,49.8856,50.049,34798.0
2020-09-09 11:30:00,52.09,52.15,51.99,52.13,33269.0,50.0393,50.097,49.9433,50.0778,33269.0
2020-09-09 11:40:00,52.13,52.18,52.1,52.12,32397.0,50.0778,50.1258,50.049,50.0682,32397.0
2020-09-09 11:50:00,52.12,52.15,52.05,52.08,25225.0,50.0682,50.097,50.0009,50.0297,25225.0
2020-09-09 12:00:00,52.1,52.12,52.05,52.1,43221.0,50.049,50.0682,50.0009,50.049,43221.0
2020-09-09 12:10:00,52.1,52.19,52.1,52.18,31095.0,50.049,50.1354,50.049,50.1258,31095.0
2020-09-09 12:20:00,52.17,52.18,52.11,52.12,23217.0,50.1162,50.1258,50.0586,50.0682,23217.0
2020-09-09 12:30:00,52.12,52.2,52.1,52.19,52688.0,50.0682,50.145,50.049,50.1354,52688.0
2020-09-09 12:40:00,52.19,52.27,52.19,52.25,41770.0,50.1354,50.2123,50.1354,50.193,41770.0
2020-09-09 12:50:00,52.25,52.29,52.2,52.27,74295.0,50.193,50.2315,50.145,50.2123,74295.0
2020-09-09 13:00:00,52.27,52.46,52.27,52.46,90819.0,50.2123,50.3948,50.2123,50.3948,90819.0
2020-09-09 13:10:00,52.48,52.51,52.36,52.37,26594.0,50.414,50.4428,50.2987,50.3083,26594.0
2020-09-09 13:20:00,52.39,52.46,52.38,52.42,50873.0,50.3275,50.3948,50.3179,50.3564,50873.0
2020-09-09 13:30:00,52.42,52.53,52.38,52.48,36268.0,50.3564,50.462,50.3179,50.414,36268.0
2020-09-09 13:40:00,52.48,52.49,52.36,52.43,35490.0,50.414,50.4236,50.2987,50.366,35490.0
2020-09-09 13:50:00,52.43,52.44,52.37,52.37,15106.0,50.366,50.3756,50.3083,50.3083,15106.0
2020-09-09 14:00:00,52.38,52.49,52.34,52.45,74460.0,50.3179,50.4236,50.2795,50.3852,74460.0
2020-09-09 14:10:00,52.48,52.48,52.39,52.44,122310.0,50.414,50.414,50.3275,50.3756,122310.0
2020-09-09 14:20:00,52.43,52.45,52.34,52.38,19857.0,50.366,50.3852,50.2795,50.3179,19857.0
2020-09-09 14:30:00,52.38,52.52,52.38,52.48,19338.0,50.3179,50.4524,50.3179,50.414,19338.0
2020-09-09 14:40:00,52.48,52.5,52.43,52.46,32883.0,50.414,50.4332,50.366,50.3948,32883.0
2020-09-09 14:50:00,52.47,52.5,52.45,52.45,41061.0,50.4044,50.4332,50.3852,50.3852,41061.0
2020-09-09 15:00:00,52.47,52.52,52.45,52.51,22510.0,50.4044,50.4524,50.3852,50.4428,22510.0
2020-09-09 15:10:00,52.51,52.55,52.43,52.54,30854.0,50.4428,50.4812,50.366,50.4716,30854.0
2020-09-09 15:20:00,52.57,52.6,52.54,52.55,51150.0,50.5004,50.5293,50.4716,50.4812,51150.0
2020-09-09 15:30:00,52.55,52.6,52.46,52.46,137820.0,50.4812,50.5293,50.3948,50.3948,137820.0
2020-09-09 15:40:00,52.45,52.49,52.4,52.47,114689.0,50.3852,50.4236,50.3371,50.4044,114689.0
2020-09-09 15:50:00,52.47,52.49,52.27,52.31,226897.0,50.4044,50.4236,50.2123,50.2507,226897.0
2020-09-10 09:30:00,52.68,52.76,52.42,52.65,125866.0,50.6061,50.683,50.3564,50.5773,125866.0
2020-09-10 09:40:00,52.66,52.81,52.65,52.66,124776.0,50.5869,50.731,50.5773,50.5869,124776.0
2020-09-10 09:50:00,52.66,52.82,52.6,52.6,140514.0,50.5869,50.7406,50.5293,50.5293,140514.0
2020-09-10 10:00:00,52.61,52.83,52.57,52.79,290314.0,50.5389,50.7502,50.5004,50.7118,290314.0
2020-09-10 10:10:00,52.8,52.86,52.71,52.8,53896.0,50.7214,50.779,50.6349,50.7214,53896.0
2020-09-10 10:20:00,52.8,52.8,52.47,52.47,44183.0,50.7214,50.7214,50.4044,50.4044,44183.0
2020-09-10 10:30:00,52.47,52.66,52.47,52.61,75457.0,50.4044,50.5869,50.4044,50.5389,75457.0
2020-09-10 10:40:00,52.58,52.63,52.27,52.36,67062.0,50.5101,50.5581,50.2123,50.2987,67062.0
2020-09-10 10:50:00,52.38,52.56,52.22,52.22,48860.0,50.3179,50.4908,50.1642,50.1642,48860.0
2020-09-10 11:00:00,52.23,52.49,52.11,52.45,33297.0,50.1738,50.4236,50.0586,50.3852,33297.0
2020-09-10 11:10:00,52.45,52.58,52.33,52.52,40911.0,50.3852,50.5101,50.2699,50.4524,40911.0
2020-09-10 11:20:00,52.53,52.67,52.48,52.67,26416.0,50.462,50.5965,50.414,50.5965,26416.0
2020-09-10 11:30:00,52.66,52.66,52.52,52.58,20448.0,50.5869,50.5869,50.4524,50.5101,20448.0
2020-09-10 11:40:00,52.58,52.64,52.51,52.63,17308.0,50.5101,50.5677,50.4428,50.5581,17308.0
2020-09-10 11:50:00,52.64,52.67,52.42,52.44,45083.0,50.5677,50.5965,50.3564,50.3756,45083.0
2020-09-10 12:00:00,52.44,52.59,52.4,52.5,30779.0,50.3756,50.5197,50.3371,50.4332,30779.0
2020-09-10 12:10:00,52.51,52.59,52.45,52.53,24880.0,50.4428,50.5197,50.3852,50.462,24880.0
2020-09-10 12:20:00,52.52,52.52,52.35,52.49,28588.0,50.4524,50.4524,50.2891,50.4236,28588.0
2020-09-10 12:30:00,52.46,52.61,52.37,52.37,364205.0,50.3948,50.5389,50.3083,50.3083,364205.0
2020-09-10 12:40:00,52.37,52.44,52.33,52.38,27619.0,50.3083,50.3756,50.2699,50.3179,27619.0
2020-09-10 12:50:00,52.38,52.55,52.38,52.53,15533.0,50.3179,50.4812,50.3179,50.462,15533.0
2020-09-10 13:00:00,52.52,52.59,52.46,52.59,45137.0,50.4524,50.5197,50.3948,50.5197,45137.0
2020-09-10 13:10:00,52.6,52.69,52.57,52.69,31667.0,50.5293,50.6157,50.5004,50.6157,31667.0
2020-09-10 13:20:00,52.72,52.72,52.53,52.54,34426.0,50.6445,50.6445,50.462,50.4716,34426.0
2020-09-10 13:30:00,52.55,52.69,52.54,52.59,63850.0,50.4812,50.6157,50.4716,50.5197,63850.0
2020-09-10 13:40:00,52.58,52.61,52.54,52.58,20398.0,50.5101,50.5389,50.4716,50.5101,20398.0
2020-09-10 13:50:00,52.58,52.6,52.4,52.42,28024.0,50.5101,50.5293,50.3371,50.3564,28024.0
2020-09-10 14:00:00,52.41,52.57,52.41,52.49,80574.0,50.3467,50.5004,50.3467,50.4236,80574.0
2020-09-10 14:10:00,52.5,52.51,52.23,52.27,29053.0,50.4332,50.4428,50.1738,50.2123,29053.0
2020-09-10 14:20:00,52.27,52.33,51.99,52.01,176628.0,50.2123,50.2699,49.9433,49.9625,176628.0
2020-09-10 14:30:00,51.98,52.26,51.94,52.25,121965.0,49.9337,50.2027,49.8953,50.193,121965.0
2020-09-10 14:40:00,52.23,52.28,52.05,52.27,145914.0,50.1738,50.2219,50.0009,50.2123,145914.0
2020-09-10 14:50:00,52.23,52.35,52.11,52.32,31312.0,50.1738,50.2891,50.0586,50.2603,31312.0
2020-09-10 15:00:00,52.32,52.32,51.93,51.95,116478.0,50.2603,50.2603,49.8856,49.9049,116478.0
2020-09-10 15:10:00,51.94,52.0,51.73,51.74,142441.0,49.8953,49.9529,49.6935,49.7031,142441.0
2020-09-10 15:20:00,51.74,51.92,51.7,51.88,112718.0,49.7031,49.876,49.6647,49.8376,112718.0
2020-09-10 15:30:00,51.87,52.06,51.8,52.05,329364.0,49.828,50.0105,49.7608,50.0009,329364.0
2020-09-10 15:40:00,52.03,52.26,51.92,51.95,330879.0,49.9817,50.2027,49.876,49.9049,330879.0
2020-09-10 15:50:00,51.95,52.2,51.84,51.86,783478.0,49.9049,50.145,49.7992,49.8184,783478.0
2020-09-11 09:30:00,52.23,52.55,52.23,52.45,98005.0,50.1738,50.4812,50.1738,50.3852,98005.0
2020-09-11 09:40:00,52.44,52.56,52.37,52.55,146705.0,50.3756,50.4908,50.3083,50.4812,146705.0
2020-09-11 09:50:00,52.54,52.59,52.24,52.29,135607.0,50.4716,50.5197,50.1834,50.2315,135607.0
2020-09-11 10:00:00,52.26,52.61,52.24,52.42,158099.0,50.2027,50.5389,50.1834,50.3564,158099.0
2020-09-11 10:10:00,52.37,52.56,52.26,52.54,67991.0,50.3083,50.4908,50.2027,50.4716,67991.0
2020-09-11 10:20:00,52.54,52.63,52.45,52.48,37734.0,50.4716,50.5581,50.3852,50.414,37734.0
2020-09-11 10:30:00,52.51,52.55,52.33,52.43,52190.0,50.4428,50.4812,50.2699,50.366,52190.0
2020-09-11 10:40:00,52.41,52.62,52.41,52.6,32155.0,50.3467,50.5485,50.3467,50.5293,32155.0
2020-09-11 10:50:00,52.59,52.62,52.44,52.45,21815.0,50.5197,50.5485,50.3756,50.3852,21815.0
2020-09-11 11:00:00,52.48,52.74,52.46,52.72,43248.0,50.414,50.6638,50.3948,50.6445,43248.0
2020-09-11 11:10:00,52.72,52.73,52.61,52.66,27582.0,50.6445,50.6542,50.5389,50.5869,27582.0
2020-09-11 11:20:00,52.67,52.67,52.48,52.56,40040.0,50.5965,50.5965,50.414,50.4908,40040.0
2020-09-11 11:30:00,52.54,52.54,52.44,52.49,16709.0,50.4716,50.4716,50.3756,50.4236,16709.0
2020-09-11 11:40:00,52.49,52.53,52.47,52.48,18340.0,50.4236,50.462,50.4044,50.414,18340.0
2020-09-11 11:50:00,52.48,52.56,52.45,52.51,13071.0,50.414,50.4908,50.3852,50.4428,13071.0
2020-09-11 12:00:00,52.48,52.6,52.44,52.59,12651.0,50.414,50.5293,50.3756,50.5197,12651.0
2020-09-11 12:10:00,52.58,52.67,52.55,52.64,19764.0,50.5101,50.5965,50.4812,50.5677,19764.0
2020-09-11 12:20:00,52.67,52.69,52.6,52.6,23157.0,50.5965,50.6157,50.5293,50.5293,23157.0
2020-09-11 12:30:00,52.58,52.58,52.43,52.46,20487.0,50.5101,50.5101,50.366,50.3948,20487.0
2020-09-11 12:40:00,52.45,52.45,52.34,52.42,61788.0,50.3852,50.3852,50.2795,50.3564,61788.0
2020-09-11 12:50:00,52.42,52.49,52.31,52.32,27206.0,50.3564,50.4236,50.2507,50.2603,27206.0
2020-09-11 13:00:00,52.33,52.38,52.13,52.17,35282.0,50.2699,50.3179,50.0778,50.1162,35282.0
2020-09-11 13:10:00,52.16,52.21,52.08,52.16,87520.0,50.1066,50.1546,50.0297,50.1066,87520.0
2020-09-11 13:20:00,52.19,52.2,52.04,52.05,31702.0,50.1354,50.145,49.9913,50.0009,31702.0
2020-09-11 13:30:00,52.06,52.18,51.96,52.16,42413.0,50.0105,50.1258,49.9145,50.1066,42413.0
2020-09-11 13:40:00,52.16,52.24,52.14,52.19,22484.0,50.1066,50.1834,50.0874,50.1354,22484.0
2020-09-11 13:50:00,52.18,52.26,52.07,52.07,119001.0,50.1258,50.2027,50.0201,50.0201,119001.0
2020-09-11 14:00:00,52.08,52.22,52.0,52.16,85389.0,50.0297,50.1642,49.9529,50.1066,85389.0
2020-09-11 14:10:00,52.16,52.27,52.12,52.21,30198.0,50.1066,50.2123,50.0682,50.1546,30198.0
2020-09-11 14:20:00,52.21,52.25,52.14,52.19,31413.0,50.1546,50.193,50.0874,50.1354,31413.0
2020-09-11 14:30:00,52.17,52.46,52.16,52.44,49034.0,50.1162,50.3948,50.1066,50.3756,49034.0
2020-09-11 14:40:00,52.43,52.5,52.35,52.37,59279.0,50.366,50.4332,50.2891,50.3083,59279.0
2020-09-11 14:50:00,52.38,52.5,52.35,52.43,51593.0,50.3179,50.4332,50.2891,50.366,51593.0
2020-09-11 15:00:00,52.42,52.44,52.27,52.27,44495.0,50.3564,50.3756,50.2123,50.2123,44495.0
2020-09-11 15:10:00,52.29,52.49,52.22,52.48,38415.0,50.2315,50.4236,50.1642,50.414,38415.0
2020-09-11 15:20:00,52.48,52.59,52.47,52.54,53234.0,50.414,50.5197,50.4044,50.4716,53234.0
2020-09-11 15:30:00,52.54,52.64,52.52,52.55,63887.0,50.4716,50.5677,50.4524,50.4812,63887.0
2020-09-11 15:40:00,52.55,52.63,52.5,52.59,94805.0,50.4812,50.5581,50.4332,50.5197,94805.0
2020-09-11 15:50:00,52.59,52.65,52.49,52.54,197696.0,50.5197,50.5773,50.4236,50.4716,197696.0
2020-09-14 09:30:00,53.13,53.26,52.93,53.1,64553.0,51.0384,51.1633,50.8463,51.0096,64553.0
2020-09-14 09:40:00,53.1,53.28,53.1,53.25,174921.0,51.0096,51.1825,51.0096,51.1537,174921.0
2020-09-14 09:50:00,53.26,53.32,53.19,53.32,211873.0,51.1633,51.2209,51.096,51.2209,211873.0
2020-09-14 10:00:00,53.34,53.38,53.27,53.29,160785.0,51.2401,51.2786,51.1729,51.1921,160785.0
2020-09-14 10:10:00,53.3,53.3,53.08,53.12,69550.0,51.2017,51.2017,50.9904,51.0288,69550.0
2020-09-14 10:20:00,53.13,53.29,53.1,53.26,82005.0,51.0384,51.1921,51.0096,51.1633,82005.0
2020-09-14 10:30:00,53.24,53.25,52.98,52.98,60873.0,51.1441,51.1537,50.8943,50.8943,60873.0
2020-09-14 10:40:00,52.98,53.0,52.84,52.93,59310.0,50.8943,50.9135,50.7598,50.8463,59310.0
2020-09-14 10:50:00,52.93,53.06,52.93,52.95,12899.0,50.8463,50.9712,50.8463,50.8655,12899.0
2020-09-14 11:00:00,52.94,53.04,52.93,53.03,19700.0,50.8559,50.9519,50.8463,50.9423,19700.0
2020-09-14 11:10:00,53.01,53.04,52.88,53.02,40155.0,50.9231,50.9519,50.7982,50.9327,40155.0
2020-09-14 11:20:00,53.03,53.17,53.03,53.17,12796.0,50.9423,51.0768,50.9423,51.0768,12796.0
2020-09-14 11:30:00,53.19,53.27,53.15,53.27,26528.0,51.096,51.1729,51.0576,51.1729,26528.0
2020-09-14 11:40:00,53.27,53.32,53.24,53.25,7965.0,51.1729,51.2209,51.1441,51.1537,7965.0
2020-09-14 11:50:00,53.25,53.33,53.25,53.31,20459.0,51.1537,51.2305,51.1537,51.2113,20459.0
2020-09-14 12:00:00,53.29,53.31,53.26,53.3,18387.0,51.1921,51.2113,51.1633,51.2017,18387.0
2020-09-14 12:10:00,53.29,53.3,53.24,53.27,38242.0,51.1921,51.2017,51.1441,51.1729,38242.0
2020-09-14 12:20:00,53.26,53.29,53.22,53.24,16126.0,51.1633,51.1921,51.1249,51.1441,16126.0
2020-09-14 12:30:00,53.26,53.32,53.26,53.28,14208.0,51.1633,51.2209,51.1633,51.1825,14208.0
2020-09-14 12:40:00,53.29,53.43,53.29,53.38,75170.0,51.1921,51.3266,51.1921,51.2786,75170.0
2020-09-14 12:50:00,53.37,53.43,53.33,53.36,17588.0,51.269,51.3266,51.2305,51.2593,17588.0
2020-09-14 13:00:00,53.37,53.43,53.28,53.28,10598.0,51.269,51.3266,51.1825,51.1825,10598.0
2020-09-14 13:10:00,53.29,53.33,53.21,53.22,41136.0,51.1921,51.2305,51.1153,51.1249,41136.0
2020-09-14 13:20:00,53.23,53.24,53.17,53.22,38936.0,51.1345,51.1441,51.0768,51.1249,38936.0
2020-09-14 13:30:00,53.23,53.25,53.07,53.09,71400.0,51.1345,51.1537,50.9808,51.0,71400.0
2020-09-14 13:40:00,53.1,53.19,53.06,53.16,18583.0,51.0096,51.096,50.9712,51.0672,18583.0
2020-09-14 13:50:00,53.17,53.2,53.15,53.16,28530.0,51.0768,51.1056,51.0576,51.0672,28530.0
2020-09-14 14:00:00,53.15,53.22,53.11,53.21,10354.0,51.0576,51.1249,51.0192,51.1153,10354.0
2020-09-14 14:10:00,53.22,53.26,53.2,53.22,9364.0,51.1249,51.1633,51.1056,51.1249,9364.0
2020-09-14 14:20:00,53.23,53.32,53.21,53.22,98024.0,51.1345,51.2209,51.1153,51.1249,98024.0
2020-09-14 14:30:00,53.23,53.28,53.22,53.26,149862.0,51.1345,51.1825,51.1249,51.1633,149862.0
2020-09-14 14:40:00,53.28,53.34,53.24,53.25,82194.0,51.1825,51.2401,51.1441,51.1537,82194.0
2020-09-14 14:50:00,53.25,53.3,53.12,53.27,46431.0,51.1537,51.2017,51.0288,51.1729,46431.0
2020-09-14 15:00:00,53.27,53.28,53.18,53.25,17166.0,51.1729,51.1825,51.0864,51.1537,17166.0
2020-09-14 15:10:00,53.24,53.28,53.18,53.27,26136.0,51.1441,51.1825,51.0864,51.1729,26136.0
2020-09-14 15:20:00,53.26,53.28,53.15,53.25,36350.0,51.1633,51.1825,51.0576,51.1537,36350.0
2020-09-14 15:30:00,53.27,53.34,53.19,53.33,37246.0,51.1729,51.2401,51.096,51.2305,37246.0
2020-09-14 15:40:00,53.33,53.52,53.33,53.52,84793.0,51.2305,51.4131,51.2305,51.4131,84793.0
2020-09-14 15:50:00,53.52,53.52,53.45,53.45,134214.0,51.4131,51.4131,51.3458,51.3458,134214.0
2020-09-15 09:30:00,53.82,53.98,53.5,53.98,110650.0,51.7012,51.8549,51.3938,51.8549,110650.0
2020-09-15 09:40:00,53.97,54.18,53.93,53.98,94640.0,51.8453,52.0471,51.8069,51.8549,94640.0
2020-09-15 09:50:00,53.96,54.05,53.76,53.8,64807.0,51.8357,51.9222,51.6436,51.682,64807.0
2020-09-15 10:00:00,53.81,53.87,53.69,53.83,53307.0,51.6916,51.7493,51.5764,51.7108,53307.0
2020-09-15 10:10:00,53.84,53.97,53.81,53.87,29151.0,51.7205,51.8453,51.6916,51.7493,29151.0
2020-09-15 10:20:00,53.87,53.9,53.76,53.89,124763.0,51.7493,51.7781,51.6436,51.7685,124763.0
2020-09-15 10:30:00,53.9,53.94,53.73,53.74,112148.0,51.7781,51.8165,51.6148,51.6244,112148.0
2020-09-15 10:40:00,53.74,53.8,53.59,53.78,92627.0,51.6244,51.682,51.4803,51.6628,92627.0
2020-09-15 10:50:00,53.83,53.96,53.79,53.96,10996.0,51.7108,51.8357,51.6724,51.8357,10996.0
2020-09-15 11:00:00,53.92,54.05,53.88,53.88,45367.0,51.7973,51.9222,51.7589,51.7589,45367.0
2020-09-15 11:10:00,53.89,53.99,53.87,53.95,10003.0,51.7685,51.8645,51.7493,51.8261,10003.0
2020-09-15 11:20:00,53.94,53.94,53.75,53.86,62400.0,51.8165,51.8165,51.634,51.7397,62400.0
2020-09-15 11:30:00,53.85,53.89,53.82,53.86,17111.0,51.7301,51.7685,51.7012,51.7397,17111.0
2020-09-15 11:40:00,53.89,53.89,53.79,53.79,29691.0,51.7685,51.7685,51.6724,51.6724,29691.0
2020-09-15 11:50:00,53.78,53.78,53.6,53.6,17860.0,51.6628,51.6628,51.4899,51.4899,17860.0
2020-09-15 12:00:00,53.6,53.68,53.59,53.61,16120.0,51.4899,51.5668,51.4803,51.4995,16120.0
2020-09-15 12:10:00,53.6,53.6,53.51,53.55,62312.0,51.4899,51.4899,51.4034,51.4419,62312.0
2020-09-15 12:20:00,53.55,53.63,53.53,53.6,20005.0,51.4419,51.5187,51.4227,51.4899,20005.0
2020-09-15 12:30:00,53.61,53.68,53.6,53.67,13491.0,51.4995,51.5668,51.4899,51.5571,13491.0
2020-09-15 12:40:00,53.67,53.69,53.59,53.67,7093.0,51.5571,51.5764,51.4803,51.5571,7093.0
2020-09-15 12:50:00,53.67,53.71,53.64,53.66,11856.0,51.5571,51.5956,51.5283,51.5475,11856.0
2020-09-15 13:00:00,53.66,53.71,53.63,53.63,7298.0,51.5475,51.5956,51.5187,51.5187,7298.0
2020-09-15 13:10:00,53.61,53.65,53.56,53.56,64963.0,51.4995,51.5379,51.4515,51.4515,64963.0
2020-09-15 13:20:00,53.55,53.56,53.49,53.51,18709.0,51.4419,51.4515,51.3842,51.4034,18709.0
2020-09-15 13:30:00,53.51,53.52,53.46,53.49,11193.0,51.4034,51.4131,51.3554,51.3842,11193.0
2020-09-15 13:40:00,53.5,53.52,53.48,53.49,8492.0,51.3938,51.4131,51.3746,51.3842,8492.0
2020-09-15 13:50:00,53.48,53.53,53.47,53.5,8347.0,51.3746,51.4227,51.365,51.3938,8347.0
2020-09-15 14:00:00,53.51,53.52,53.46,53.48,18104.0,51.4034,51.4131,51.3554,51.3746,18104.0
2020-09-15 14:10:00,53.48,53.62,53.48,53.59,9591.0,51.3746,51.5091,51.3746,51.4803,9591.0
2020-09-15 14:20:00,53.6,53.68,53.6,53.67,14637.0,51.4899,51.5668,51.4899,51.5571,14637.0
2020-09-15 14:30:00,53.68,53.7,53.65,53.66,9334.0,51.5668,51.586,51.5379,51.5475,9334.0
2020-09-15 14:40:00,53.67,53.68,53.63,53.68,7804.0,51.5571,51.5668,51.5187,51.5668,7804.0
2020-09-15 14:50:00,53.68,53.72,53.68,53.71,7733.0,51.5668,51.6052,51.5668,51.5956,7733.0
2020-09-15 15:00:00,53.7,53.7,53.57,53.58,13435.0,51.586,51.586,51.4611,51.4707,13435.0
2020-09-15 15:10:00,53.58,53.59,53.52,53.54,23812.0,51.4707,51.4803,51.4131,51.4323,23812.0
2020-09-15 15:20:00,53.55,53.55,53.45,53.46,20671.0,51.4419,51.4419,51.3458,51.3554,20671.0
2020-09-15 15:30:00,53.45,53.45,53.3,53.32,30011.0,51.3458,51.3458,51.2017,51.2209,30011.0
2020-09-15 15:40:00,53.32,53.32,53.24,53.3,216699.0,51.2209,51.2209,51.1441,51.2017,216699.0
2020-09-15 15:50:00,53.33,53.42,53.27,53.35,62783.0,51.2305,51.317,51.1729,51.2497,62783.0
2020-09-16 09:30:00,53.71,54.11,53.71,53.84,90737.0,51.5956,51.9798,51.5956,51.7205,90737.0
2020-09-16 09:40:00,53.85,53.87,53.55,53.79,71652.0,51.7301,51.7493,51.4419,51.6724,71652.0
2020-09-16 09:50:00,53.78,53.86,53.68,53.81,62670.0,51.6628,51.7397,51.5668,51.6916,62670.0
2020-09-16 10:00:00,53.82,53.96,53.72,53.94,23184.0,51.7012,51.8357,51.6052,51.8165,23184.0
2020-09-16 10:10:00,53.95,54.05,53.89,54.05,74607.0,51.8261,51.9222,51.7685,51.9222,74607.0
2020-09-16 10:20:00,54.05,54.23,54.05,54.12,26934.0,51.9222,52.0951,51.9222,51.9894,26934.0
2020-09-16 10:30:00,54.11,54.17,54.0,54.08,41560.0,51.9798,52.0375,51.8742,51.951,41560.0
2020-09-16 10:40:00,54.07,54.13,53.95,53.96,155738.0,51.9414,51.999,51.8261,51.8357,155738.0
2020-09-16 10:50:00,53.96,54.12,53.96,54.1,33694.0,51.8357,51.9894,51.8357,51.9702,33694.0
2020-09-16 11:00:00,54.1,54.31,54.09,54.25,48310.0,51.9702,52.172,51.9606,52.1143,48310.0
2020-09-16 11:10:00,54.24,54.39,54.24,54.39,28462.0,52.1047,52.2488,52.1047,52.2488,28462.0
2020-09-16 11:20:00,54.38,54.41,54.34,54.4,20975.0,52.2392,52.268,52.2008,52.2584,20975.0
2020-09-16 11:30:00,54.39,54.42,54.33,54.37,26013.0,52.2488,52.2776,52.1912,52.2296,26013.0
2020-09-16 11:40:00,54.37,54.4,54.31,54.4,25443.0,52.2296,52.2584,52.172,52.2584,25443.0
2020-09-16 11:50:00,54.39,54.42,54.26,54.27,18333.0,52.2488,52.2776,52.1239,52.1335,18333.0
2020-09-16 12:00:00,54.25,54.3,54.23,54.24,20294.0,52.1143,52.1623,52.0951,52.1047,20294.0
2020-09-16 12:10:00,54.25,54.31,54.21,54.3,17119.0,52.1143,52.172,52.0759,52.1623,17119.0
2020-09-16 12:20:00,54.3,54.31,54.25,54.3,33091.0,52.1623,52.172,52.1143,52.1623,33091.0
2020-09-16 12:30:00,54.29,54.38,54.28,54.38,11579.0,52.1527,52.2392,52.1431,52.2392,11579.0
2020-09-16 12:40:00,54.38,54.43,54.36,54.36,31232.0,52.2392,52.2872,52.22,52.22,31232.0
2020-09-16 12:50:00,54.37,54.58,54.36,54.54,36031.0,52.2296,52.4313,52.22,52.3929,36031.0
2020-09-16 13:00:00,54.53,54.6,54.46,54.51,58950.0,52.3833,52.4505,52.316,52.3641,58950.0
2020-09-16 13:10:00,54.51,54.51,54.4,54.41,46964.0,52.3641,52.3641,52.2584,52.268,46964.0
2020-09-16 13:20:00,54.41,54.41,54.31,54.34,14809.0,52.268,52.268,52.172,52.2008,14809.0
2020-09-16 13:30:00,54.35,54.35,54.29,54.33,32818.0,52.2104,52.2104,52.1527,52.1912,32818.0
2020-09-16 13:40:00,54.34,54.38,54.3,54.34,19209.0,52.2008,52.2392,52.1623,52.2008,19209.0
2020-09-16 13:50:00,54.34,54.45,54.33,54.45,22367.0,52.2008,52.3064,52.1912,52.3064,22367.0
2020-09-16 14:00:00,54.47,54.53,54.41,54.46,166272.0,52.3257,52.3833,52.268,52.316,166272.0
2020-09-16 14:10:00,54.47,54.65,54.46,54.61,92432.0,52.3257,52.4986,52.316,52.4601,92432.0
2020-09-16 14:20:00,54.6,54.68,54.57,54.67,79438.0,52.4505,52.5274,52.4217,52.5178,79438.0
2020-09-16 14:30:00,54.68,54.78,54.59,54.78,43446.0,52.5274,52.6234,52.4409,52.6234,43446.0
2020-09-16 14:40:00,54.78,54.82,54.66,54.73,39231.0,52.6234,52.6619,52.5082,52.5754,39231.0
2020-09-16 14:50:00,54.72,54.72,54.51,54.59,39563.0,52.5658,52.5658,52.3641,52.4409,39563.0
2020-09-16 15:00:00,54.57,54.66,54.44,54.44,51793.0,52.4217,52.5082,52.2968,52.2968,51793.0
2020-09-16 15:10:00,54.45,54.47,54.2,54.36,87598.0,52.3064,52.3257,52.0663,52.22,87598.0
2020-09-16 15:20:00,54.35,54.37,54.22,54.22,56301.0,52.2104,52.2296,52.0855,52.0855,56301.0
2020-09-16 15:30:00,54.22,54.26,54.05,54.11,61054.0,52.0855,52.1239,51.9222,51.9798,61054.0
2020-09-16 15:40:00,54.1,54.36,54.03,54.31,92758.0,51.9702,52.22,51.903,52.172,92758.0
2020-09-16 15:50:00,54.32,54.36,54.16,54.21,506053.0,52.1816,52.22,52.0279,52.0759,506053.0
2020-09-17 09:30:00,53.29,53.68,53.06,53.62,275665.0,51.1921,51.5668,50.9712,51.5091,275665.0
2020-09-17 09:40:00,53.62,53.77,53.36,53.39,198907.0,51.5091,51.6532,51.2593,51.2882,198907.0
2020-09-17 09:50:00,53.41,53.77,53.41,53.61,53091.0,51.3074,51.6532,51.3074,51.4995,53091.0
2020-09-17 10:00:00,53.61,53.82,53.6,53.65,46162.0,51.4995,51.7012,51.4899,51.5379,46162.0
2020-09-17 10:10:00,53.63,53.81,53.57,53.58,98239.0,51.5187,51.6916,51.4611,51.4707,98239.0
2020-09-17 10:20:00,53.57,53.78,53.52,53.7,45215.0,51.4611,51.6628,51.4131,51.586,45215.0
2020-09-17 10:30:00,53.7,53.82,53.6,53.78,74229.0,51.586,51.7012,51.4899,51.6628,74229.0
2020-09-17 10:40:00,53.77,53.96,53.73,53.96,48549.0,51.6532,51.8357,51.6148,51.8357,48549.0
2020-09-17 10:50:00,54.0,54.07,53.89,53.91,32272.0,51.8742,51.9414,51.7685,51.7877,32272.0
2020-09-17 11:00:00,53.91,54.2,53.91,54.15,66930.0,51.7877,52.0663,51.7877,52.0182,66930.0
2020-09-17 11:10:00,54.14,54.18,54.06,54.14,25110.0,52.0086,52.0471,51.9318,52.0086,25110.0
2020-09-17 11:20:00,54.13,54.16,54.02,54.03,16880.0,51.999,52.0279,51.8934,51.903,16880.0
2020-09-17 11:30:00,54.02,54.06,53.97,54.0,40992.0,51.8934,51.9318,51.8453,51.8742,40992.0
2020-09-17 11:40:00,54.01,54.03,53.9,53.93,15259.0,51.8838,51.903,51.7781,51.8069,15259.0
2020-09-17 11:50:00,53.93,53.93,53.79,53.8,26985.0,51.8069,51.8069,51.6724,51.682,26985.0
2020-09-17 12:00:00,53.79,53.87,53.76,53.81,19853.0,51.6724,51.7493,51.6436,51.6916,19853.0
2020-09-17 12:10:00,53.82,53.82,53.51,53.54,38583.0,51.7012,51.7012,51.4034,51.4323,38583.0
2020-09-17 12:20:00,53.53,53.62,53.47,53.55,21777.0,51.4227,51.5091,51.365,51.4419,21777.0
2020-09-17 12:30:00,53.56,53.64,53.52,53.63,16362.0,51.4515,51.5283,51.4131,51.5187,16362.0
2020-09-17 12:40:00,53.62,53.63,53.46,53.53,65735.0,51.5091,51.5187,51.3554,51.4227,65735.0
2020-09-17 12:50:00,53.51,53.7,53.49,53.7,53785.0,51.4034,51.586,51.3842,51.586,53785.0
2020-09-17 13:00:00,53.7,53.73,53.68,53.7,62471.0,51.586,51.6148,51.5668,51.586,62471.0
2020-09-17 13:10:00,53.72,53.72,53.57,53.58,75438.0,51.6052,51.6052,51.4611,51.4707,75438.0
2020-09-17 13:20:00,53.56,53.68,53.56,53.65,29625.0,51.4515,51.5668,51.4515,51.5379,29625.0
2020-09-17 13:30:00,53.64,53.73,53.62,53.69,38779.0,51.5283,51.6148,51.5091,51.5764,38779.0
2020-09-17 13:40:00,53.7,53.8,53.65,53.8,34600.0,51.586,51.682,51.5379,51.682,34600.0
2020-09-17 13:50:00,53.8,53.84,53.75,53.75,32603.0,51.682,51.7205,51.634,51.634,32603.0
2020-09-17 14:00:00,53.77,53.87,53.75,53.86,12491.0,51.6532,51.7493,51.634,51.7397,12491.0
2020-09-17 14:10:00,53.86,53.96,53.86,53.92,19251.0,51.7397,51.8357,51.7397,51.7973,19251.0
2020-09-17 14:20:00,53.91,53.93,53.76,53.76,38563.0,51.7877,51.8069,51.6436,51.6436,38563.0
2020-09-17 14:30:00,53.75,53.78,53.66,53.67,31031.0,51.634,51.6628,51.5475,51.5571,31031.0
2020-09-17 14:40:00,53.65,53.76,53.63,53.73,20025.0,51.5379,51.6436,51.5187,51.6148,20025.0
2020-09-17 14:50:00,53.73,53.78,53.68,53.69,9011.0,51.6148,51.6628,51.5668,51.5764,9011.0
2020-09-17 15:00:00,53.7,53.75,53.5,53.57,108103.0,51.586,51.634,51.3938,51.4611,108103.0
2020-09-17 15:10:00,53.57,53.7,53.57,53.57,53705.0,51.4611,51.586,51.4611,51.4611,53705.0
2020-09-17 15:20:00,53.59,53.62,53.41,53.45,105220.0,51.4803,51.5091,51.3074,51.3458,105220.0
2020-09-17 15:30:00,53.44,53.76,53.44,53.76,45041.0,51.3362,51.6436,51.3362,51.6436,45041.0
2020-09-17 15:40:00,53.78,53.84,53.61,53.78,75527.0,51.6628,51.7205,51.4995,51.6628,75527.0
2020-09-17 15:50:00,53.79,53.85,53.71,53.79,198959.0,51.6724,51.7301,51.5956,51.6724,198959.0
2020-09-18 09:30:00,53.92,54.12,53.76,54.05,47076.0,51.7973,51.9894,51.6436,51.9222,47076.0
2020-09-18 09:40:00,54.04,54.12,53.91,53.93,82752.0,51.9126,51.9894,51.7877,51.8069,82752.0
2020-09-18 09:50:00,53.92,53.94,53.7,53.77,74501.0,51.7973,51.8165,51.586,51.6532,74501.0
2020-09-18 10:00:00,53.76,53.95,53.74,53.91,19572.0,51.6436,51.8261,51.6244,51.7877,19572.0
2020-09-18 10:10:00,53.9,54.01,53.79,53.89,13516.0,51.7781,51.8838,51.6724,51.7685,13516.0
2020-09-18 10:20:00,53.89,53.97,53.85,53.94,24719.0,51.7685,51.8453,51.7301,51.8165,24719.0
2020-09-18 10:30:00,53.93,53.96,53.82,53.87,18003.0,51.8069,51.8357,51.7012,51.7493,18003.0
2020-09-18 10:40:00,53.86,53.93,53.74,53.8,28234.0,51.7397,51.8069,51.6244,51.682,28234.0
2020-09-18 10:50:00,53.79,53.8,53.6,53.61,45909.0,51.6724,51.682,51.4899,51.4995,45909.0
2020-09-18 11:00:00,53.63,53.82,53.6,53.8,18494.0,51.5187,51.7012,51.4899,51.682,18494.0
2020-09-18 11:10:00,53.81,53.81,53.59,53.6,15108.0,51.6916,51.6916,51.4803,51.4899,15108.0
2020-09-18 11:20:00,53.61,53.75,53.61,53.71,17250.0,51.4995,51.634,51.4995,51.5956,17250.0
2020-09-18 11:30:00,53.72,53.72,53.57,53.62,19231.0,51.6052,51.6052,51.4611,51.5091,19231.0
2020-09-18 11:40:00,53.63,53.69,53.54,53.69,75572.0,51.5187,51.5764,51.4323,51.5764,75572.0
2020-09-18 11:50:00,53.69,53.72,53.63,53.67,23340.0,51.5764,51.6052,51.5187,51.5571,23340.0
2020-09-18 12:00:00,53.63,53.72,53.61,53.67,12905.0,51.5187,51.6052,51.4995,51.5571,12905.0
2020-09-18 12:10:00,53.66,53.66,53.51,53.52,47376.0,51.5475,51.5475,51.4034,51.4131,47376.0
2020-09-18 12:20:00,53.53,53.54,53.44,53.48,133929.0,51.4227,51.4323,51.3362,51.3746,133929.0
2020-09-18 12:30:00,53.48,53.48,53.34,53.36,23887.0,51.3746,51.3746,51.2401,51.2593,23887.0
2020-09-18 12:40:00,53.35,53.37,53.24,53.24,20540.0,51.2497,51.269,51.1441,51.1441,20540.0
2020-09-18 12:50:00,53.22,53.25,53.13,53.17,27155.0,51.1249,51.1537,51.0384,51.0768,27155.0
2020-09-18 13:00:00,53.18,53.24,53.15,53.2,13934.0,51.0864,51.1441,51.0576,51.1056,13934.0
2020-09-18 13:10:00,53.17,53.27,53.1,53.12,13801.0,51.0768,51.1729,51.0096,51.0288,13801.0
2020-09-18 13:20:00,53.13,53.14,52.91,52.91,13778.0,51.0384,51.048,50.8271,50.8271,13778.0
2020-09-18 13:30:00,52.89,52.91,52.7,52.9,47714.0,50.8079,50.8271,50.6253,50.8175,47714.0
2020-09-18 13:40:00,52.91,52.98,52.86,52.94,17325.0,50.8271,50.8943,50.779,50.8559,17325.0
2020-09-18 13:50:00,52.91,53.1,52.9,53.1,22891.0,50.8271,51.0096,50.8175,51.0096,22891.0
2020-09-18 14:00:00,53.08,53.09,52.99,53.06,30500.0,50.9904,51.0,50.9039,50.9712,30500.0
2020-09-18 14:10:00,53.09,53.13,52.96,52.98,22118.0,51.0,51.0384,50.8751,50.8943,22118.0
2020-09-18 14:20:00,52.99,53.11,52.98,53.05,24572.0,50.9039,51.0192,50.8943,50.9616,24572.0
2020-09-18 14:30:00,53.04,53.12,53.04,53.11,26964.0,50.9519,51.0288,50.9519,51.0192,26964.0
2020-09-18 14:40:00,53.12,53.13,53.02,53.09,22996.0,51.0288,51.0384,50.9327,51.0,22996.0
2020-09-18 14:50:00,53.1,53.21,53.03,53.21,48862.0,51.0096,51.1153,50.9423,51.1153,48862.0
2020-09-18 15:00:00,53.23,53.28,53.19,53.27,21603.0,51.1345,51.1825,51.096,51.1729,21603.0
2020-09-18 15:10:00,53.28,53.32,53.22,53.26,13454.0,51.1825,51.2209,51.1249,51.1633,13454.0
2020-09-18 15:20:00,53.26,53.32,53.18,53.32,37300.0,51.1633,51.2209,51.0864,51.2209,37300.0
2020-09-18 15:30:00,53.32,53.39,53.26,53.37,102541.0,51.2209,51.2882,51.1633,51.269,102541.0
2020-09-18 15:40:00,53.36,53.39,53.23,53.25,126632.0,51.2593,51.2882,51.1345,51.1537,126632.0
2020-09-18 15:50:00,53.26,53.26,53.1,53.16,217656.0,51.1633,51.1633,51.0096,51.0672,217656.0
2020-09-21 09:30:00,52.04,52.27,51.46,51.48,104991.0,50.0776,50.299,49.5195,49.5388,104991.0
2020-09-21 09:40:00,51.46,51.71,51.33,51.7,146125.0,49.5195,49.7601,49.3944,49.7505,146125.0
2020-09-21 09:50:00,51.7,51.7,51.47,51.6,150870.0,49.7505,49.7505,49.5291,49.6542,150870.0
2020-09-21 10:00:00,51.58,51.61,51.14,51.38,77979.0,49.635,49.6638,49.2116,49.4425,77979.0
2020-09-21 10:10:00,51.35,51.58,51.24,51.26,120985.0,49.4137,49.635,49.3078,49.327,120985.0
2020-09-21 10:20:00,51.23,51.26,51.02,51.1,129738.0,49.2982,49.327,49.0961,49.1731,129738.0
2020-09-21 10:30:00,51.06,51.11,50.84,50.84,115936.0,49.1346,49.1827,48.9229,48.9229,115936.0
2020-09-21 10:40:00,50.84,51.25,50.73,51.25,83923.0,48.9229,49.3174,48.817,49.3174,83923.0
2020-09-21 10:50:00,51.2,51.32,51.08,51.19,35773.0,49.2693,49.3848,49.1538,49.2597,35773.0
2020-09-21 11:00:00,51.18,51.44,51.16,51.43,34292.0,49.2501,49.5003,49.2308,49.4906,34292.0
2020-09-21 11:10:00,51.43,51.43,51.05,51.12,40154.0,49.4906,49.4906,49.125,49.1923,40154.0
2020-09-21 11:20:00,51.16,51.22,51.06,51.18,46182.0,49.2308,49.2886,49.1346,49.2501,46182.0
2020-09-21 11:30:00,51.16,51.25,51.02,51.14,79760.0,49.2308,49.3174,49.0961,49.2116,79760.0
2020-09-21 11:40:00,51.14,51.3,51.08,51.28,28367.0,49.2116,49.3655,49.1538,49.3463,28367.0
2020-09-21 11:50:00,51.27,51.36,51.19,51.3,32931.0,49.3367,49.4233,49.2597,49.3655,32931.0
2020-09-21 12:00:00,51.31,51.56,51.31,51.51,29872.0,49.3752,49.6157,49.3752,49.5676,29872.0
2020-09-21 12:10:00,51.5,51.53,51.37,51.51,50001.0,49.558,49.5869,49.4329,49.5676,50001.0
2020-09-21 12:20:00,51.51,51.58,51.41,51.53,27789.0,49.5676,49.635,49.4714,49.5869,27789.0
2020-09-21 12:30:00,51.52,51.56,51.38,51.53,40556.0,49.5772,49.6157,49.4425,49.5869,40556.0
2020-09-21 12:40:00,51.52,51.6,51.36,51.38,28197.0,49.5772,49.6542,49.4233,49.4425,28197.0
2020-09-21 12:50:00,51.39,51.39,51.25,51.32,36028.0,49.4521,49.4521,49.3174,49.3848,36028.0
2020-09-21 13:00:00,51.32,51.37,51.24,51.36,27676.0,49.3848,49.4329,49.3078,49.4233,27676.0
2020-09-21 13:10:00,51.35,51.46,51.33,51.4,20442.0,49.4137,49.5195,49.3944,49.4618,20442.0
2020-09-21 13:20:00,51.39,51.56,51.39,51.56,11779.0,49.4521,49.6157,49.4521,49.6157,11779.0
2020-09-21 13:30:00,51.56,51.65,51.56,51.63,21365.0,49.6157,49.7023,49.6157,49.6831,21365.0
2020-09-21 13:40:00,51.63,51.67,51.57,51.61,39379.0,49.6831,49.7216,49.6254,49.6638,39379.0
2020-09-21 13:50:00,51.62,51.64,51.52,51.62,22729.0,49.6735,49.6927,49.5772,49.6735,22729.0
2020-09-21 14:00:00,51.61,51.67,51.51,51.57,54352.0,49.6638,49.7216,49.5676,49.6254,54352.0
2020-09-21 14:10:00,51.57,51.68,51.54,51.58,29762.0,49.6254,49.7312,49.5965,49.635,29762.0
2020-09-21 14:20:00,51.59,51.78,51.59,51.73,30224.0,49.6446,49.8274,49.6446,49.7793,30224.0
2020-09-21 14:30:00,51.71,51.71,51.54,51.57,31261.0,49.7601,49.7601,49.5965,49.6254,31261.0
2020-09-21 14:40:00,51.57,51.58,51.45,51.48,41556.0,49.6254,49.635,49.5099,49.5388,41556.0
2020-09-21 14:50:00,51.48,51.75,51.46,51.7,108860.0,49.5388,49.7986,49.5195,49.7505,108860.0
2020-09-21 15:00:00,51.69,51.8,51.68,51.79,81198.0,49.7408,49.8467,49.7312,49.8371,81198.0
2020-09-21 15:10:00,51.79,51.83,51.72,51.78,47873.0,49.8371,49.8756,49.7697,49.8274,47873.0
2020-09-21 15:20:00,51.78,51.95,51.77,51.87,72294.0,49.8274,49.991,49.8178,49.914,72294.0
2020-09-21 15:30:00,51.89,52.02,51.79,51.95,80127.0,49.9333,50.0584,49.8371,49.991,80127.0
2020-09-21 15:40:00,51.95,52.01,51.88,51.92,178850.0,49.991,50.0488,49.9237,49.9622,178850.0
2020-09-21 15:50:00,51.89,52.08,51.89,52.06,156398.0,49.9333,50.1161,49.9333,50.0969,156398.0
2020-09-22 09:30:00,52.2,52.58,52.2,52.31,153131.0,50.2316,50.5973,50.2316,50.3375,153131.0
2020-09-22 09:40:00,52.3,52.39,52.14,52.18,86708.0,50.3278,50.4144,50.1739,50.2124,86708.0
2020-09-22 09:50:00,52.17,52.24,52.0,52.19,153448.0,50.2027,50.2701,50.0391,50.222,153448.0
2020-09-22 10:00:00,52.18,52.4,52.12,52.39,82792.0,50.2124,50.4241,50.1546,50.4144,82792.0
2020-09-22 10:10:00,52.39,52.67,52.38,52.67,49127.0,50.4144,50.6839,50.4048,50.6839,49127.0
2020-09-22 10:20:00,52.66,52.84,52.64,52.76,200574.0,50.6743,50.8475,50.655,50.7705,200574.0
2020-09-22 10:30:00,52.77,52.8,52.62,52.68,41070.0,50.7801,50.809,50.6358,50.6935,41070.0
2020-09-22 10:40:00,52.68,52.7,52.48,52.51,27295.0,50.6935,50.7127,50.501,50.5299,27295.0
2020-09-22 10:50:00,52.5,52.62,52.35,52.36,74672.0,50.5203,50.6358,50.3759,50.3856,74672.0
2020-09-22 11:00:00,52.36,52.4,52.2,52.37,78425.0,50.3856,50.4241,50.2316,50.3952,78425.0
2020-09-22 11:10:00,52.4,52.56,52.38,52.54,34188.0,50.4241,50.578,50.4048,50.5588,34188.0
2020-09-22 11:20:00,52.55,52.59,52.46,52.48,44937.0,50.5684,50.6069,50.4818,50.501,44937.0
2020-09-22 11:30:00,52.49,52.5,52.32,52.44,40103.0,50.5107,50.5203,50.3471,50.4626,40103.0
2020-09-22 11:40:00,52.46,52.56,52.46,52.51,21112.0,50.4818,50.578,50.4818,50.5299,21112.0
2020-09-22 11:50:00,52.52,52.64,52.45,52.6,56327.0,50.5395,50.655,50.4722,50.6165,56327.0
2020-09-22 12:00:00,52.59,52.72,52.58,52.69,33456.0,50.6069,50.732,50.5973,50.7031,33456.0
2020-09-22 12:10:00,52.69,52.69,52.61,52.61,41675.0,50.7031,50.7031,50.6261,50.6261,41675.0
2020-09-22 12:20:00,52.62,52.66,52.55,52.66,16611.0,50.6358,50.6743,50.5684,50.6743,16611.0
2020-09-22 12:30:00,52.69,52.71,52.59,52.62,89067.0,50.7031,50.7224,50.6069,50.6358,89067.0
2020-09-22 12:40:00,52.62,52.65,52.52,52.54,36837.0,50.6358,50.6646,50.5395,50.5588,36837.0
2020-09-22 12:50:00,52.54,52.57,52.44,52.48,42545.0,50.5588,50.5876,50.4626,50.501,42545.0
2020-09-22 13:00:00,52.5,52.58,52.47,52.58,16689.0,50.5203,50.5973,50.4914,50.5973,16689.0
2020-09-22 13:10:00,52.58,52.61,52.56,52.6,31817.0,50.5973,50.6261,50.578,50.6165,31817.0
2020-09-22 13:20:00,52.6,52.63,52.59,52.63,35134.0,50.6165,50.6454,50.6069,50.6454,35134.0
2020-09-22 13:30:00,52.63,52.66,52.58,52.65,17143.0,50.6454,50.6743,50.5973,50.6646,17143.0
2020-09-22 13:40:00,52.66,52.83,52.64,52.83,29036.0,50.6743,50.8378,50.655,50.8378,29036.0
2020-09-22 13:50:00,52.82,52.9,52.79,52.84,22252.0,50.8282,50.9052,50.7994,50.8475,22252.0
2020-09-22 14:00:00,52.84,52.94,52.82,52.83,38468.0,50.8475,50.9437,50.8282,50.8378,38468.0
2020-09-22 14:10:00,52.83,52.88,52.79,52.87,29191.0,50.8378,50.886,50.7994,50.8763,29191.0
2020-09-22 14:20:00,52.86,52.91,52.77,52.91,73920.0,50.8667,50.9148,50.7801,50.9148,73920.0
2020-09-22 14:30:00,52.92,53.0,52.88,52.98,89031.0,50.9245,51.0014,50.886,50.9822,89031.0
2020-09-22 14:40:00,52.98,53.03,52.95,52.98,50841.0,50.9822,51.0303,50.9533,50.9822,50841.0
2020-09-22 14:50:00,52.98,53.02,52.93,52.94,21320.0,50.9822,51.0207,50.9341,50.9437,21320.0
2020-09-22 15:00:00,52.95,52.98,52.87,52.97,87418.0,50.9533,50.9822,50.8763,50.9726,87418.0
2020-09-22 15:10:00,52.97,53.01,52.87,53.01,17938.0,50.9726,51.0111,50.8763,51.0111,17938.0
2020-09-22 15:20:00,53.01,53.1,52.96,53.07,37364.0,51.0111,51.0977,50.9629,51.0688,37364.0
2020-09-22 15:30:00,53.08,53.08,52.97,53.07,57859.0,51.0784,51.0784,50.9726,51.0688,57859.0
2020-09-22 15:40:00,53.07,53.21,53.07,53.18,63100.0,51.0688,51.2035,51.0688,51.1746,63100.0
2020-09-22 15:50:00,53.18,53.18,53.04,53.14,175124.0,51.1746,51.1746,51.0399,51.1362,175124.0
2020-09-23 09:30:00,53.17,53.39,53.07,53.37,261684.0,51.165,51.3767,51.0688,51.3575,261684.0
2020-09-23 09:40:00,53.38,53.44,53.31,53.36,89774.0,51.3671,51.4248,51.2997,51.3479,89774.0
2020-09-23 09:50:00,53.37,53.38,53.14,53.14,61259.0,51.3575,51.3671,51.1362,51.1362,61259.0
2020-09-23 10:00:00,53.14,53.29,53.13,53.16,43601.0,51.1362,51.2805,51.1265,51.1554,43601.0
2020-09-23 10:10:00,53.17,53.17,52.98,53.03,31180.0,51.165,51.165,50.9822,51.0303,31180.0
2020-09-23 10:20:00,53.03,53.18,53.01,53.15,36404.0,51.0303,51.1746,51.0111,51.1458,36404.0
2020-09-23 10:30:00,53.15,53.22,52.91,52.99,57765.0,51.1458,51.2131,50.9148,50.9918,57765.0
2020-09-23 10:40:00,53.0,53.16,52.99,53.15,72126.0,51.0014,51.1554,50.9918,51.1458,72126.0
2020-09-23 10:50:00,53.16,53.2,53.01,53.04,66692.0,51.1554,51.1939,51.0111,51.0399,66692.0
2020-09-23 11:00:00,53.05,53.17,53.01,53.16,36273.0,51.0495,51.165,51.0111,51.1554,36273.0
2020-09-23 11:10:00,53.16,53.17,52.99,53.06,34469.0,51.1554,51.165,50.9918,51.0592,34469.0
2020-09-23 11:20:00,53.06,53.07,52.94,52.96,17711.0,51.0592,51.0688,50.9437,50.9629,17711.0
2020-09-23 11:30:00,52.95,53.04,52.88,53.04,30721.0,50.9533,51.0399,50.886,51.0399,30721.0
2020-09-23 11:40:00,53.04,53.07,52.9,52.9,35035.0,51.0399,51.0688,50.9052,50.9052,35035.0
2020-09-23 11:50:00,52.88,52.88,52.7,52.8,73135.0,50.886,50.886,50.7127,50.809,73135.0
2020-09-23 12:00:00,52.78,52.85,52.74,52.81,18961.0,50.7897,50.8571,50.7512,50.8186,18961.0
2020-09-23 12:10:00,52.83,52.84,52.7,52.7,17286.0,50.8378,50.8475,50.7127,50.7127,17286.0
2020-09-23 12:20:00,52.72,52.74,52.61,52.71,21657.0,50.732,50.7512,50.6261,50.7224,21657.0
2020-09-23 12:30:00,52.7,52.73,52.6,52.72,31006.0,50.7127,50.7416,50.6165,50.732,31006.0
2020-09-23 12:40:00,52.71,52.75,52.64,52.68,130287.0,50.7224,50.7609,50.655,50.6935,130287.0
2020-09-23 12:50:00,52.67,52.77,52.63,52.77,81309.0,50.6839,50.7801,50.6454,50.7801,81309.0
2020-09-23 13:00:00,52.78,52.84,52.71,52.83,61503.0,50.7897,50.8475,50.7224,50.8378,61503.0
2020-09-23 13:10:00,52.83,52.92,52.82,52.91,62000.0,50.8378,50.9245,50.8282,50.9148,62000.0
2020-09-23 13:20:00,52.89,52.97,52.86,52.88,43271.0,50.8956,50.9726,50.8667,50.886,43271.0
2020-09-23 13:30:00,52.88,52.88,52.82,52.82,14074.0,50.886,50.886,50.8282,50.8282,14074.0
2020-09-23 13:40:00,52.81,52.81,52.71,52.73,33032.0,50.8186,50.8186,50.7224,50.7416,33032.0
2020-09-23 13:50:00,52.72,52.72,52.6,52.66,27157.0,50.732,50.732,50.6165,50.6743,27157.0
2020-09-23 14:00:00,52.66,52.66,52.52,52.54,19820.0,50.6743,50.6743,50.5395,50.5588,19820.0
2020-09-23 14:10:00,52.52,52.55,52.23,52.26,71103.0,50.5395,50.5684,50.2605,50.2893,71103.0
2020-09-23 14:20:00,52.25,52.28,52.14,52.17,65063.0,50.2797,50.3086,50.1739,50.2027,65063.0
2020-09-23 14:30:00,52.17,52.2,52.06,52.14,24220.0,50.2027,50.2316,50.0969,50.1739,24220.0
2020-09-23 14:40:00,52.14,52.14,51.93,51.99,72729.0,50.1739,50.1739,49.9718,50.0295,72729.0
2020-09-23 14:50:00,51.99,52.08,51.81,51.88,55158.0,50.0295,50.1161,49.8563,49.9237,55158.0
2020-09-23 15:00:00,51.89,51.95,51.56,51.64,46358.0,49.9333,49.991,49.6157,49.6927,46358.0
2020-09-23 15:10:00,51.61,51.83,51.6,51.74,73626.0,49.6638,49.8756,49.6542,49.7889,73626.0
2020-09-23 15:20:00,51.74,51.8,51.61,51.8,59850.0,49.7889,49.8467,49.6638,49.8467,59850.0
2020-09-23 15:30:00,51.77,51.81,51.7,51.74,136306.0,49.8178,49.8563,49.7505,49.7889,136306.0
2020-09-23 15:40:00,51.75,51.82,51.6,51.65,179287.0,49.7986,49.8659,49.6542,49.7023,179287.0
2020-09-23 15:50:00,51.64,51.64,51.44,51.49,226294.0,49.6927,49.6927,49.5003,49.5484,226294.0
2020-09-24 09:30:00,51.31,51.44,50.8,50.9,170618.0,49.3752,49.5003,48.8844,48.9806,170618.0
2020-09-24 09:40:00,50.89,51.42,50.89,51.41,127089.0,48.971,49.481,48.971,49.4714,127089.0
2020-09-24 09:50:00,51.43,51.56,51.26,51.39,124460.0,49.4906,49.6157,49.327,49.4521,124460.0
2020-09-24 10:00:00,51.4,51.87,51.4,51.81,338969.0,49.4618,49.914,49.4618,49.8563,338969.0
2020-09-24 10:10:00,51.81,52.11,51.71,51.94,114562.0,49.8563,50.145,49.7601,49.9814,114562.0
2020-09-24 10:20:00,51.92,51.92,51.67,51.7,91303.0,49.9622,49.9622,49.7216,49.7505,91303.0
2020-09-24 10:30:00,51.69,51.69,51.4,51.48,69958.0,49.7408,49.7408,49.4618,49.5388,69958.0
2020-09-24 10:40:00,51.49,51.73,51.48,51.6,69558.0,49.5484,49.7793,49.5388,49.6542,69558.0
2020-09-24 10:50:00,51.59,51.77,51.52,51.72,185111.0,49.6446,49.8178,49.5772,49.7697,185111.0
2020-09-24 11:00:00,51.73,51.79,51.51,51.55,109382.0,49.7793,49.8371,49.5676,49.6061,109382.0
2020-09-24 11:10:00,51.55,51.69,51.52,51.62,139472.0,49.6061,49.7408,49.5772,49.6735,139472.0
2020-09-24 11:20:00,51.61,51.92,51.6,51.84,111106.0,49.6638,49.9622,49.6542,49.8852,111106.0
2020-09-24 11:30:00,51.85,51.99,51.84,51.97,44619.0,49.8948,50.0295,49.8852,50.0103,44619.0
2020-09-24 11:40:00,51.99,52.08,51.77,51.85,84683.0,50.0295,50.1161,49.8178,49.8948,84683.0
2020-09-24 11:50:00,51.86,52.02,51.84,52.02,34308.0,49.9044,50.0584,49.8852,50.0584,34308.0
2020-09-24 12:00:00,52.03,52.19,52.03,52.11,57566.0,50.068,50.222,50.068,50.145,57566.0
2020-09-24 12:10:00,52.11,52.12,51.96,52.03,33570.0,50.145,50.1546,50.0007,50.068,33570.0
2020-09-24 12:20:00,52.04,52.11,51.97,51.99,26257.0,50.0776,50.145,50.0103,50.0295,26257.0
2020-09-24 12:30:00,51.99,51.99,51.73,51.74,49163.0,50.0295,50.0295,49.7793,49.7889,49163.0
2020-09-24 12:40:00,51.73,51.88,51.72,51.87,33843.0,49.7793,49.9237,49.7697,49.914,33843.0
2020-09-24 12:50:00,51.87,52.13,51.86,52.12,81549.0,49.914,50.1642,49.9044,50.1546,81549.0
2020-09-24 13:00:00,52.11,52.17,52.09,52.16,141846.0,50.145,50.2027,50.1257,50.1931,141846.0
2020-09-24 13:10:00,52.16,52.39,52.16,52.28,56577.0,50.1931,50.4144,50.1931,50.3086,56577.0
2020-09-24 13:20:00,52.29,52.45,52.27,52.43,78369.0,50.3182,50.4722,50.299,50.4529,78369.0
2020-09-24 13:30:00,52.43,52.54,52.41,52.45,115184.0,50.4529,50.5588,50.4337,50.4722,115184.0
2020-09-24 13:40:00,52.46,52.52,52.38,52.45,23272.0,50.4818,50.5395,50.4048,50.4722,23272.0
2020-09-24 13:50:00,52.45,52.55,52.32,52.32,29766.0,50.4722,50.5684,50.3471,50.3471,29766.0
2020-09-24 14:00:00,52.34,52.35,52.21,52.27,117867.0,50.3663,50.3759,50.2412,50.299,117867.0
2020-09-24 14:10:00,52.27,52.29,52.03,52.05,68098.0,50.299,50.3182,50.068,50.0873,68098.0
2020-09-24 14:20:00,52.05,52.09,51.96,52.03,111235.0,50.0873,50.1257,50.0007,50.068,111235.0
2020-09-24 14:30:00,52.03,52.13,51.98,52.04,44312.0,50.068,50.1642,50.0199,50.0776,44312.0
2020-09-24 14:40:00,52.05,52.15,51.87,51.87,92818.0,50.0873,50.1835,49.914,49.914,92818.0
2020-09-24 14:50:00,51.87,51.94,51.69,51.69,52488.0,49.914,49.9814,49.7408,49.7408,52488.0
2020-09-24 15:00:00,51.7,51.82,51.7,51.79,35839.0,49.7505,49.8659,49.7505,49.8371,35839.0
2020-09-24 15:10:00,51.78,51.9,51.73,51.77,63060.0,49.8274,49.9429,49.7793,49.8178,63060.0
2020-09-24 15:20:00,51.76,51.77,51.54,51.62,94542.0,49.8082,49.8178,49.5965,49.6735,94542.0
2020-09-24 15:30:00,51.62,51.77,51.54,51.77,146658.0,49.6735,49.8178,49.5965,49.8178,146658.0
2020-09-24 15:40:00,51.77,51.93,51.7,51.7,102990.0,49.8178,49.9718,49.7505,49.7505,102990.0
2020-09-24 15:50:00,51.71,51.87,51.7,51.85,209259.0,49.7601,49.914,49.7505,49.8948,209259.0
2020-09-25 09:30:00,51.5,51.58,51.24,51.37,123881.0,49.558,49.635,49.3078,49.4329,123881.0
2020-09-25 09:40:00,51.37,51.7,51.32,51.69,325374.0,49.4329,49.7505,49.3848,49.7408,325374.0
2020-09-25 09:50:00,51.69,51.78,51.59,51.75,113811.0,49.7408,49.8274,49.6446,49.7986,113811.0
2020-09-25 10:00:00,51.73,51.78,51.63,51.67,62647.0,49.7793,49.8274,49.6831,49.7216,62647.0
2020-09-25 10:10:00,51.65,51.71,51.37,51.71,104565.0,49.7023,49.7601,49.4329,49.7601,104565.0
2020-09-25 10:20:00,51.72,51.85,51.69,51.72,39898.0,49.7697,49.8948,49.7408,49.7697,39898.0
2020-09-25 10:30:00,51.74,51.74,51.59,51.74,43524.0,49.7889,49.7889,49.6446,49.7889,43524.0
2020-09-25 10:40:00,51.75,51.84,51.59,51.62,47850.0,49.7986,49.8852,49.6446,49.6735,47850.0
2020-09-25 10:50:00,51.63,51.76,51.61,51.62,19997.0,49.6831,49.8082,49.6638,49.6735,19997.0
2020-09-25 11:00:00,51.65,51.68,51.49,51.53,46676.0,49.7023,49.7312,49.5484,49.5869,46676.0
2020-09-25 11:10:00,51.52,51.8,51.49,51.8,42392.0,49.5772,49.8467,49.5484,49.8467,42392.0
2020-09-25 11:20:00,51.78,51.78,51.7,51.74,24083.0,49.8274,49.8274,49.7505,49.7889,24083.0
2020-09-25 11:30:00,51.75,51.86,51.71,51.78,43252.0,49.7986,49.9044,49.7601,49.8274,43252.0
2020-09-25 11:40:00,51.79,51.81,51.54,51.55,43320.0,49.8371,49.8563,49.5965,49.6061,43320.0
2020-09-25 11:50:00,51.57,51.62,51.56,51.56,16871.0,49.6254,49.6735,49.6157,49.6157,16871.0
2020-09-25 12:00:00,51.57,51.73,51.57,51.73,15966.0,49.6254,49.7793,49.6254,49.7793,15966.0
2020-09-25 12:10:00,51.73,51.75,51.65,51.67,20299.0,49.7793,49.7986,49.7023,49.7216,20299.0
2020-09-25 12:20:00,51.67,51.81,51.66,51.75,19726.0,49.7216,49.8563,49.712,49.7986,19726.0
2020-09-25 12:30:00,51.77,51.92,51.71,51.89,19510.0,49.8178,49.9622,49.7601,49.9333,19510.0
2020-09-25 12:40:00,51.89,51.96,51.89,51.9,16765.0,49.9333,50.0007,49.9333,49.9429,16765.0
2020-09-25 12:50:00,51.9,51.99,51.89,51.98,48353.0,49.9429,50.0295,49.9333,50.0199,48353.0
2020-09-25 13:00:00,51.98,51.99,51.91,51.94,18553.0,50.0199,50.0295,49.9525,49.9814,18553.0
2020-09-25 13:10:00,51.94,51.99,51.92,51.96,27655.0,49.9814,50.0295,49.9622,50.0007,27655.0
2020-09-25 13:20:00,51.97,52.03,51.92,51.93,27004.0,50.0103,50.068,49.9622,49.9718,27004.0
2020-09-25 13:30:00,51.94,51.98,51.88,51.89,13229.0,49.9814,50.0199,49.9237,49.9333,13229.0
2020-09-25 13:40:00,51.91,51.97,51.9,51.91,18633.0,49.9525,50.0103,49.9429,49.9525,18633.0
2020-09-25 13:50:00,51.91,52.01,51.91,52.01,21061.0,49.9525,50.0488,49.9525,50.0488,21061.0
2020-09-25 14:00:00,52.02,52.13,52.01,52.11,80224.0,50.0584,50.1642,50.0488,50.145,80224.0
2020-09-25 14:10:00,52.1,52.16,52.03,52.16,89741.0,50.1354,50.1931,50.068,50.1931,89741.0
2020-09-25 14:20:00,52.16,52.18,52.09,52.16,108447.0,50.1931,50.2124,50.1257,50.1931,108447.0
2020-09-25 14:30:00,52.17,52.17,52.04,52.09,83892.0,50.2027,50.2027,50.0776,50.1257,83892.0
2020-09-25 14:40:00,52.09,52.11,52.05,52.09,16348.0,50.1257,50.145,50.0873,50.1257,16348.0
2020-09-25 14:50:00,52.1,52.16,52.08,52.15,24750.0,50.1354,50.1931,50.1161,50.1835,24750.0
2020-09-25 15:00:00,52.14,52.23,52.14,52.22,41756.0,50.1739,50.2605,50.1739,50.2508,41756.0
2020-09-25 15:10:00,52.22,52.29,52.16,52.28,35924.0,50.2508,50.3182,50.1931,50.3086,35924.0
2020-09-25 15:20:00,52.28,52.28,52.21,52.28,33640.0,50.3086,50.3086,50.2412,50.3086,33640.0
2020-09-25 15:30:00,52.27,52.27,52.03,52.05,62124.0,50.299,50.299,50.068,50.0873,62124.0
2020-09-25 15:40:00,52.04,52.09,52.02,52.06,48324.0,50.0776,50.1257,50.0584,50.0969,48324.0
2020-09-25 15:50:00,52.06,52.06,51.98,52.01,101313.0,50.0969,50.0969,50.0199,50.0488,101313.0
2020-09-28 09:30:00,52.71,53.01,52.67,52.97,109230.0,50.7224,51.0111,50.6839,50.9726,109230.0
2020-09-28 09:40:00,53.0,53.06,52.72,52.8,45979.0,51.0014,51.0592,50.732,50.809,45979.0
2020-09-28 09:50:00,52.76,52.91,52.66,52.91,41252.0,50.7705,50.9148,50.6743,50.9148,41252.0
2020-09-28 10:00:00,52.93,53.1,52.9,53.02,35684.0,50.9341,51.0977,50.9052,51.0207,35684.0
2020-09-28 10:10:00,53.02,53.26,52.98,53.24,19183.0,51.0207,51.2516,50.9822,51.2324,19183.0
2020-09-28 10:20:00,53.25,53.4,53.23,53.31,37662.0,51.242,51.3863,51.2228,51.2997,37662.0
2020-09-28 10:30:00,53.29,53.44,53.27,53.33,18240.0,51.2805,51.4248,51.2613,51.319,18240.0
2020-09-28 10:40:00,53.32,53.52,53.32,53.47,39813.0,51.3094,51.5018,51.3094,51.4537,39813.0
2020-09-28 10:50:00,53.48,53.51,53.34,53.42,42729.0,51.4633,51.4922,51.3286,51.4056,42729.0
2020-09-28 11:00:00,53.42,53.61,53.4,53.59,178519.0,51.4056,51.5884,51.3863,51.5692,178519.0
2020-09-28 11:10:00,53.59,53.71,53.58,53.7,130243.0,51.5692,51.6847,51.5596,51.675,130243.0
2020-09-28 11:20:00,53.69,53.7,53.55,53.57,26297.0,51.6654,51.675,51.5307,51.5499,26297.0
2020-09-28 11:30:00,53.57,53.7,53.55,53.68,15984.0,51.5499,51.675,51.5307,51.6558,15984.0
2020-09-28 11:40:00,53.67,53.67,53.52,53.54,21211.0,51.6462,51.6462,51.5018,51.5211,21211.0
2020-09-28 11:50:00,53.54,53.56,53.47,53.47,28019.0,51.5211,51.5403,51.4537,51.4537,28019.0
2020-09-28 12:00:00,53.48,53.54,53.44,53.53,28989.0,51.4633,51.5211,51.4248,51.5114,28989.0
2020-09-28 12:10:00,53.53,53.58,53.41,53.42,18031.0,51.5114,51.5596,51.396,51.4056,18031.0
2020-09-28 12:20:00,53.42,53.5,53.4,53.5,27647.0,51.4056,51.4826,51.3863,51.4826,27647.0
2020-09-28 12:30:00,53.51,53.51,53.44,53.45,19245.0,51.4922,51.4922,51.4248,51.4345,19245.0
2020-09-28 12:40:00,53.46,53.52,53.46,53.51,20331.0,51.4441,51.5018,51.4441,51.4922,20331.0
2020-09-28 12:50:00,53.51,53.56,53.48,53.48,14781.0,51.4922,51.5403,51.4633,51.4633,14781.0
2020-09-28 13:00:00,53.48,53.53,53.45,53.49,22095.0,51.4633,51.5114,51.4345,51.473,22095.0
2020-09-28 13:10:00,53.5,53.56,53.48,53.5,25896.0,51.4826,51.5403,51.4633,51.4826,25896.0
2020-09-28 13:20:00,53.51,53.53,53.4,53.41,55987.0,51.4922,51.5114,51.3863,51.396,55987.0
2020-09-28 13:30:00,53.43,53.49,53.4,53.44,49027.0,51.4152,51.473,51.3863,51.4248,49027.0
2020-09-28 13:40:00,53.44,53.44,53.32,53.38,27097.0,51.4248,51.4248,51.3094,51.3671,27097.0
2020-09-28 13:50:00,53.38,53.47,53.38,53.45,15097.0,51.3671,51.4537,51.3671,51.4345,15097.0
2020-09-28 14:00:00,53.45,53.54,53.44,53.51,17103.0,51.4345,51.5211,51.4248,51.4922,17103.0
2020-09-28 14:10:00,53.52,53.59,53.52,53.58,27659.0,51.5018,51.5692,51.5018,51.5596,27659.0
2020-09-28 14:20:00,53.58,53.58,53.51,53.56,18492.0,51.5596,51.5596,51.4922,51.5403,18492.0
2020-09-28 14:30:00,53.57,53.61,53.56,53.6,21592.0,51.5499,51.5884,51.5403,51.5788,21592.0
2020-09-28 14:40:00,53.6,53.6,53.53,53.55,19388.0,51.5788,51.5788,51.5114,51.5307,19388.0
2020-09-28 14:50:00,53.55,53.58,53.52,53.55,15016.0,51.5307,51.5596,51.5018,51.5307,15016.0
2020-09-28 15:00:00,53.54,53.59,53.51,53.53,32530.0,51.5211,51.5692,51.4922,51.5114,32530.0
2020-09-28 15:10:00,53.54,53.63,53.51,53.58,43330.0,51.5211,51.6077,51.4922,51.5596,43330.0
2020-09-28 15:20:00,53.58,53.7,53.56,53.69,58301.0,51.5596,51.675,51.5403,51.6654,58301.0
2020-09-28 15:30:00,53.69,53.69,53.55,53.63,56882.0,51.6654,51.6654,51.5307,51.6077,56882.0
2020-09-28 15:40:00,53.62,53.77,53.62,53.69,118763.0,51.5981,51.7424,51.5981,51.6654,118763.0
2020-09-28 15:50:00,53.69,53.74,53.57,53.62,271895.0,51.6654,51.7135,51.5499,51.5981,271895.0
2020-09-29 09:30:00,53.73,53.85,53.59,53.75,171601.0,51.7039,51.8194,51.5692,51.7232,171601.0
2020-09-29 09:40:00,53.76,53.83,53.52,53.74,117847.0,51.7328,51.8001,51.5018,51.7135,117847.0
2020-09-29 09:50:00,53.74,53.76,53.47,53.66,67784.0,51.7135,51.7328,51.4537,51.6365,67784.0
2020-09-29 10:00:00,53.65,53.84,53.58,53.79,71129.0,51.6269,51.8098,51.5596,51.7616,71129.0
2020-09-29 10:10:00,53.8,53.89,53.71,53.72,51746.0,51.7713,51.8579,51.6847,51.6943,51746.0
2020-09-29 10:20:00,53.73,53.75,53.56,53.56,77033.0,51.7039,51.7232,51.5403,51.5403,77033.0
2020-09-29 10:30:00,53.57,53.59,53.32,53.41,68694.0,51.5499,51.5692,51.3094,51.396,68694.0
2020-09-29 10:40:00,53.4,53.45,53.31,53.44,41695.0,51.3863,51.4345,51.2997,51.4248,41695.0
2020-09-29 10:50:00,53.44,53.5,53.38,53.43,45661.0,51.4248,51.4826,51.3671,51.4152,45661.0
2020-09-29 11:00:00,53.43,53.53,53.31,53.43,53451.0,51.4152,51.5114,51.2997,51.4152,53451.0
2020-09-29 11:10:00,53.43,53.57,53.43,53.55,21374.0,51.4152,51.5499,51.4152,51.5307,21374.0
2020-09-29 11:20:00,53.55,53.61,53.53,53.53,123562.0,51.5307,51.5884,51.5114,51.5114,123562.0
2020-09-29 11:30:00,53.53,53.54,53.49,53.5,142005.0,51.5114,51.5211,51.473,51.4826,142005.0
2020-09-29 11:40:00,53.49,53.49,53.16,53.2,72081.0,51.473,51.473,51.1554,51.1939,72081.0
2020-09-29 11:50:00,53.2,53.27,53.17,53.19,53928.0,51.1939,51.2613,51.165,51.1843,53928.0
2020-09-29 12:00:00,53.2,53.24,53.07,53.23,41988.0,51.1939,51.2324,51.0688,51.2228,41988.0
2020-09-29 12:10:00,53.21,53.27,53.16,53.27,26213.0,51.2035,51.2613,51.1554,51.2613,26213.0
2020-09-29 12:20:00,53.26,53.34,53.21,53.32,18646.0,51.2516,51.3286,51.2035,51.3094,18646.0
2020-09-29 12:30:00,53.32,53.35,53.29,53.3,207767.0,51.3094,51.3382,51.2805,51.2901,207767.0
2020-09-29 12:40:00,53.31,53.31,53.21,53.28,29409.0,51.2997,51.2997,51.2035,51.2709,29409.0
2020-09-29 12:50:00,53.29,53.32,53.28,53.3,36198.0,51.2805,51.3094,51.2709,51.2901,36198.0
2020-09-29 13:00:00,53.32,53.33,53.17,53.18,27804.0,51.3094,51.319,51.165,51.1746,27804.0
2020-09-29 13:10:00,53.2,53.29,53.16,53.28,31598.0,51.1939,51.2805,51.1554,51.2709,31598.0
2020-09-29 13:20:00,53.27,53.39,53.26,53.39,19984.0,51.2613,51.3767,51.2516,51.3767,19984.0
2020-09-29 13:30:00,53.39,53.43,53.36,53.38,20304.0,51.3767,51.4152,51.3479,51.3671,20304.0
2020-09-29 13:40:00,53.38,53.38,53.33,53.36,10637.0,51.3671,51.3671,51.319,51.3479,10637.0
2020-09-29 13:50:00,53.37,53.49,53.37,53.46,37374.0,51.3575,51.473,51.3575,51.4441,37374.0
2020-09-29 14:00:00,53.47,53.49,53.37,53.4,27946.0,51.4537,51.473,51.3575,51.3863,27946.0
2020-09-29 14:10:00,53.41,53.46,53.35,53.46,30416.0,51.396,51.4441,51.3382,51.4441,30416.0
2020-09-29 14:20:00,53.46,53.62,53.45,53.6,28935.0,51.4441,51.5981,51.4345,51.5788,28935.0
2020-09-29 14:30:00,53.59,53.66,53.55,53.58,113745.0,51.5692,51.6365,51.5307,51.5596,113745.0
2020-09-29 14:40:00,53.58,53.61,53.52,53.52,18287.0,51.5596,51.5884,51.5018,51.5018,18287.0
2020-09-29 14:50:00,53.52,53.55,53.47,53.48,22714.0,51.5018,51.5307,51.4537,51.4633,22714.0
2020-09-29 15:00:00,53.48,53.51,53.42,53.49,27697.0,51.4633,51.4922,51.4056,51.473,27697.0
2020-09-29 15:10:00,53.48,53.59,53.46,53.58,33792.0,51.4633,51.5692,51.4441,51.5596,33792.0
2020-09-29 15:20:00,53.58,53.58,53.45,53.49,37173.0,51.5596,51.5596,51.4345,51.473,37173.0
2020-09-29 15:30:00,53.48,53.51,53.35,53.36,61501.0,51.4633,51.4922,51.3382,51.3479,61501.0
2020-09-29 15:40:00,53.36,53.44,53.36,53.42,59214.0,51.3479,51.4248,51.3479,51.4056,59214.0
2020-09-29 15:50:00,53.42,53.42,53.2,53.21,128007.0,51.4056,51.4056,51.1939,51.2035,128007.0
2020-09-30 09:30:00,53.2,53.77,53.2,53.66,61102.0,51.1939,51.7424,51.1939,51.6365,61102.0
2020-09-30 09:40:00,53.69,53.81,53.59,53.76,62528.0,51.6654,51.7809,51.5692,51.7328,62528.0
2020-09-30 09:50:00,53.73,53.97,53.73,53.9,48908.0,51.7039,51.9349,51.7039,51.8675,48908.0
2020-09-30 10:00:00,53.9,54.23,53.9,54.15,125350.0,51.8675,52.1851,51.8675,52.1081,125350.0
2020-09-30 10:10:00,54.16,54.2,54.07,54.1,151598.0,52.1177,52.1562,52.0311,52.06,151598.0
2020-09-30 10:20:00,54.09,54.14,53.97,54.04,217179.0,52.0503,52.0984,51.9349,52.0022,217179.0
2020-09-30 10:30:00,54.05,54.21,54.03,54.15,56827.0,52.0118,52.1658,51.9926,52.1081,56827.0
2020-09-30 10:40:00,54.16,54.3,54.11,54.25,61825.0,52.1177,52.2524,52.0696,52.2043,61825.0
2020-09-30 10:50:00,54.25,54.26,54.09,54.09,22986.0,52.2043,52.2139,52.0503,52.0503,22986.0
2020-09-30 11:00:00,54.1,54.13,53.97,54.13,95252.0,52.06,52.0888,51.9349,52.0888,95252.0
2020-09-30 11:10:00,54.14,54.22,54.13,54.2,52998.0,52.0984,52.1754,52.0888,52.1562,52998.0
2020-09-30 11:20:00,54.19,54.26,54.13,54.18,55229.0,52.1466,52.2139,52.0888,52.1369,55229.0
2020-09-30 11:30:00,54.17,54.2,54.12,54.14,135852.0,52.1273,52.1562,52.0792,52.0984,135852.0
2020-09-30 11:40:00,54.15,54.17,54.09,54.15,118470.0,52.1081,52.1273,52.0503,52.1081,118470.0
2020-09-30 11:50:00,54.15,54.15,53.97,54.0,21995.0,52.1081,52.1081,51.9349,51.9637,21995.0
2020-09-30 12:00:00,54.0,54.13,54.0,54.13,19377.0,51.9637,52.0888,51.9637,52.0888,19377.0
2020-09-30 12:10:00,54.13,54.24,54.12,54.21,46384.0,52.0888,52.1947,52.0792,52.1658,46384.0
2020-09-30 12:20:00,54.2,54.3,54.2,54.24,85396.0,52.1562,52.2524,52.1562,52.1947,85396.0
2020-09-30 12:30:00,54.25,54.25,54.15,54.23,24969.0,52.2043,52.2043,52.1081,52.1851,24969.0
2020-09-30 12:40:00,54.23,54.25,54.14,54.23,64792.0,52.1851,52.2043,52.0984,52.1851,64792.0
2020-09-30 12:50:00,54.22,54.31,54.21,54.3,105648.0,52.1754,52.262,52.1658,52.2524,105648.0
2020-09-30 13:00:00,54.3,54.31,54.14,54.15,28251.0,52.2524,52.262,52.0984,52.1081,28251.0
2020-09-30 13:10:00,54.16,54.24,54.16,54.23,24136.0,52.1177,52.1947,52.1177,52.1851,24136.0
2020-09-30 13:20:00,54.23,54.29,54.19,54.29,24437.0,52.1851,52.2428,52.1466,52.2428,24437.0
2020-09-30 13:30:00,54.29,54.39,54.29,54.37,44803.0,52.2428,52.339,52.2428,52.3198,44803.0
2020-09-30 13:40:00,54.37,54.44,54.34,54.42,43382.0,52.3198,52.3871,52.2909,52.3679,43382.0
2020-09-30 13:50:00,54.41,54.42,54.35,54.4,30709.0,52.3583,52.3679,52.3005,52.3486,30709.0
2020-09-30 14:00:00,54.4,54.53,54.38,54.51,56163.0,52.3486,52.4737,52.3294,52.4545,56163.0
2020-09-30 14:10:00,54.51,54.52,54.45,54.46,37478.0,52.4545,52.4641,52.3968,52.4064,37478.0
2020-09-30 14:20:00,54.46,54.52,54.06,54.16,135801.0,52.4064,52.4641,52.0215,52.1177,135801.0
2020-09-30 14:30:00,54.16,54.16,53.93,53.94,148666.0,52.1177,52.1177,51.8964,51.906,148666.0
2020-09-30 14:40:00,53.95,54.01,53.71,53.76,97193.0,51.9156,51.9733,51.6847,51.7328,97193.0
2020-09-30 14:50:00,53.74,54.05,53.72,54.01,92337.0,51.7135,52.0118,51.6943,51.9733,92337.0
2020-09-30 15:00:00,54.0,54.05,53.89,53.98,82035.0,51.9637,52.0118,51.8579,51.9445,82035.0
2020-09-30 15:10:00,53.97,53.99,53.52,53.57,277822.0,51.9349,51.9541,51.5018,51.5499,277822.0
2020-09-30 15:20:00,53.57,53.81,53.45,53.78,57321.0,51.5499,51.7809,51.4345,51.752,57321.0
2020-09-30 15:30:00,53.77,53.8,53.61,53.71,212150.0,51.7424,51.7713,51.5884,51.6847,212150.0
2020-09-30 15:40:00,53.71,53.93,53.65,53.91,106340.0,51.6847,51.8964,51.6269,51.8771,106340.0
2020-09-30 15:50:00,53.9,54.04,53.86,53.86,179524.0,51.8675,52.0022,51.829,51.829,179524.0
2020-10-01 09:30:00,54.37,54.82,54.24,54.31,283462.0,52.3198,52.7528,52.1947,52.262,283462.0
2020-10-01 09:40:00,54.32,54.54,54.16,54.31,156438.0,52.2717,52.4834,52.1177,52.262,156438.0
2020-10-01 09:50:00,54.31,54.31,54.08,54.12,85279.0,52.262,52.262,52.0407,52.0792,85279.0
2020-10-01 10:00:00,54.13,54.23,53.93,53.99,58203.0,52.0888,52.1851,51.8964,51.9541,58203.0
2020-10-01 10:10:00,54.01,54.14,53.87,54.04,87814.0,51.9733,52.0984,51.8386,52.0022,87814.0
2020-10-01 10:20:00,54.05,54.15,53.97,54.09,58006.0,52.0118,52.1081,51.9349,52.0503,58006.0
2020-10-01 10:30:00,54.06,54.4,53.99,54.37,105387.0,52.0215,52.3486,51.9541,52.3198,105387.0
2020-10-01 10:40:00,54.38,54.44,54.2,54.25,140885.0,52.3294,52.3871,52.1562,52.2043,140885.0
2020-10-01 10:50:00,54.24,54.38,54.17,54.38,49339.0,52.1947,52.3294,52.1273,52.3294,49339.0
2020-10-01 11:00:00,54.38,54.4,54.21,54.27,246479.0,52.3294,52.3486,52.1658,52.2235,246479.0
2020-10-01 11:10:00,54.27,54.38,54.15,54.29,81754.0,52.2235,52.3294,52.1081,52.2428,81754.0
2020-10-01 11:20:00,54.29,54.41,54.29,54.33,32450.0,52.2428,52.3583,52.2428,52.2813,32450.0
2020-10-01 11:30:00,54.34,54.37,54.29,54.33,24506.0,52.2909,52.3198,52.2428,52.2813,24506.0
2020-10-01 11:40:00,54.34,54.38,54.3,54.33,70264.0,52.2909,52.3294,52.2524,52.2813,70264.0
2020-10-01 11:50:00,54.32,54.45,54.3,54.43,54022.0,52.2717,52.3968,52.2524,52.3775,54022.0
2020-10-01 12:00:00,54.43,54.44,54.33,54.4,38449.0,52.3775,52.3871,52.2813,52.3486,38449.0
2020-10-01 12:10:00,54.4,54.44,54.31,54.41,54213.0,52.3486,52.3871,52.262,52.3583,54213.0
2020-10-01 12:20:00,54.44,54.63,54.42,54.63,75706.0,52.3871,52.57,52.3679,52.57,75706.0
2020-10-01 12:30:00,54.62,54.67,54.55,54.63,36429.0,52.5603,52.6085,52.493,52.57,36429.0
2020-10-01 12:40:00,54.62,54.71,54.58,54.58,119640.0,52.5603,52.647,52.5219,52.5219,119640.0
2020-10-01 12:50:00,54.6,54.6,54.49,54.5,28217.0,52.5411,52.5411,52.4352,52.4449,28217.0
2020-10-01 13:00:00,54.5,54.57,54.47,54.55,20758.0,52.4449,52.5122,52.416,52.493,20758.0
2020-10-01 13:10:00,54.55,54.55,54.43,54.48,20689.0,52.493,52.493,52.3775,52.4256,20689.0
2020-10-01 13:20:00,54.48,54.55,54.47,54.53,34692.0,52.4256,52.493,52.416,52.4737,34692.0
2020-10-01 13:30:00,54.54,54.57,54.49,54.54,28784.0,52.4834,52.5122,52.4352,52.4834,28784.0
2020-10-01 13:40:00,54.54,54.56,54.5,54.5,16276.0,52.4834,52.5026,52.4449,52.4449,16276.0
2020-10-01 13:50:00,54.51,54.62,54.41,54.49,40760.0,52.4545,52.5603,52.3583,52.4352,40760.0
2020-10-01 14:00:00,54.49,54.58,54.19,54.24,100759.0,52.4352,52.5219,52.1466,52.1947,100759.0
2020-10-01 14:10:00,54.22,54.29,54.15,54.24,63533.0,52.1754,52.2428,52.1081,52.1947,63533.0
2020-10-01 14:20:00,54.25,54.49,54.21,54.49,26680.0,52.2043,52.4352,52.1658,52.4352,26680.0
2020-10-01 14:30:00,54.49,54.56,54.47,54.56,37965.0,52.4352,52.5026,52.416,52.5026,37965.0
2020-10-01 14:40:00,54.57,54.58,54.45,54.5,47483.0,52.5122,52.5219,52.3968,52.4449,47483.0
2020-10-01 14:50:00,54.5,54.59,54.49,54.52,70341.0,52.4449,52.5315,52.4352,52.4641,70341.0
2020-10-01 15:00:00,54.52,54.64,54.52,54.61,50173.0,52.4641,52.5796,52.4641,52.5507,50173.0
2020-10-01 15:10:00,54.62,54.68,54.58,54.58,58388.0,52.5603,52.6181,52.5219,52.5219,58388.0
2020-10-01 15:20:00,54.58,54.59,54.44,54.47,53124.0,52.5219,52.5315,52.3871,52.416,53124.0
2020-10-01 15:30:00,54.46,54.52,54.41,54.47,84433.0,52.4064,52.4641,52.3583,52.416,84433.0
2020-10-01 15:40:00,54.48,54.5,54.36,54.49,92116.0,52.4256,52.4449,52.3101,52.4352,92116.0
2020-10-01 15:50:00,54.49,54.69,54.49,54.69,313529.0,52.4352,52.6277,52.4352,52.6277,313529.0
2020-10-02 09:30:00,53.66,54.39,53.5,54.34,145737.0,51.6365,52.339,51.4826,52.2909,145737.0
2020-10-02 09:40:00,54.31,54.35,54.16,54.26,144432.0,52.262,52.3005,52.1177,52.2139,144432.0
2020-10-02 09:50:00,54.26,54.29,54.02,54.29,116733.0,52.2139,52.2428,51.983,52.2428,116733.0
2020-10-02 10:00:00,54.29,54.68,54.26,54.66,58265.0,52.2428,52.6181,52.2139,52.5988,58265.0
2020-10-02 10:10:00,54.66,54.67,54.49,54.55,59386.0,52.5988,52.6085,52.4352,52.493,59386.0
2020-10-02 10:20:00,54.55,54.65,54.42,54.61,44997.0,52.493,52.5892,52.3679,52.5507,44997.0
2020-10-02 10:30:00,54.6,54.6,54.4,54.4,45362.0,52.5411,52.5411,52.3486,52.3486,45362.0
2020-10-02 10:40:00,54.4,54.54,54.38,54.5,25869.0,52.3486,52.4834,52.3294,52.4449,25869.0
2020-10-02 10:50:00,54.52,54.55,54.45,54.45,21627.0,52.4641,52.493,52.3968,52.3968,21627.0
2020-10-02 11:00:00,54.46,54.66,54.37,54.61,36690.0,52.4064,52.5988,52.3198,52.5507,36690.0
2020-10-02 11:10:00,54.61,54.86,54.59,54.84,117017.0,52.5507,52.7913,52.5315,52.772,117017.0
2020-10-02 11:20:00,54.83,54.88,54.77,54.83,84104.0,52.7624,52.8105,52.7047,52.7624,84104.0
2020-10-02 11:30:00,54.81,54.84,54.56,54.56,21237.0,52.7432,52.772,52.5026,52.5026,21237.0
2020-10-02 11:40:00,54.52,54.64,54.5,54.64,174902.0,52.4641,52.5796,52.4449,52.5796,174902.0
2020-10-02 11:50:00,54.63,54.65,54.44,54.46,40249.0,52.57,52.5892,52.3871,52.4064,40249.0
2020-10-02 12:00:00,54.47,54.73,54.41,54.72,96437.0,52.416,52.6662,52.3583,52.6566,96437.0
2020-10-02 12:10:00,54.72,55.1,54.7,55.09,100354.0,52.6566,53.0222,52.6373,53.0126,100354.0
2020-10-02 12:20:00,55.1,55.2,55.01,55.11,184164.0,53.0222,53.1185,52.9356,53.0319,184164.0
2020-10-02 12:30:00,55.13,55.33,55.1,55.32,58219.0,53.0511,53.2436,53.0222,53.2339,58219.0
2020-10-02 12:40:00,55.31,55.36,55.26,55.26,30692.0,53.2243,53.2724,53.1762,53.1762,30692.0
2020-10-02 12:50:00,55.28,55.28,55.16,55.22,26885.0,53.1955,53.1955,53.08,53.1377,26885.0
2020-10-02 13:00:00,55.25,55.31,55.15,55.22,33394.0,53.1666,53.2243,53.0704,53.1377,33394.0
2020-10-02 13:10:00,55.21,55.31,55.18,55.29,143539.0,53.1281,53.2243,53.0992,53.2051,143539.0
2020-10-02 13:20:00,55.29,55.39,55.26,55.27,94182.0,53.2051,53.3013,53.1762,53.1858,94182.0
2020-10-02 13:30:00,55.29,55.29,55.11,55.21,44697.0,53.2051,53.2051,53.0319,53.1281,44697.0
2020-10-02 13:40:00,55.22,55.22,54.88,54.91,68321.0,53.1377,53.1377,52.8105,52.8394,68321.0
2020-10-02 13:50:00,54.93,54.95,54.86,54.92,25205.0,52.8587,52.8779,52.7913,52.849,25205.0
2020-10-02 14:00:00,54.93,55.18,54.93,55.15,34948.0,52.8587,53.0992,52.8587,53.0704,34948.0
2020-10-02 14:10:00,55.16,55.22,55.1,55.21,26473.0,53.08,53.1377,53.0222,53.1281,26473.0
2020-10-02 14:20:00,55.21,55.29,55.21,55.25,43009.0,53.1281,53.2051,53.1281,53.1666,43009.0
2020-10-02 14:30:00,55.26,55.32,55.2,55.23,39807.0,53.1762,53.2339,53.1185,53.1473,39807.0
2020-10-02 14:40:00,55.23,55.37,55.21,55.32,62743.0,53.1473,53.2821,53.1281,53.2339,62743.0
2020-10-02 14:50:00,55.32,55.39,55.23,55.31,36469.0,53.2339,53.3013,53.1473,53.2243,36469.0
2020-10-02 15:00:00,55.31,55.31,55.14,55.27,51073.0,53.2243,53.2243,53.0607,53.1858,51073.0
2020-10-02 15:10:00,55.29,55.38,55.11,55.23,94023.0,53.2051,53.2917,53.0319,53.1473,94023.0
2020-10-02 15:20:00,55.23,55.35,55.22,55.34,45630.0,53.1473,53.2628,53.1377,53.2532,45630.0
2020-10-02 15:30:00,55.34,55.44,55.3,55.38,48290.0,53.2532,53.3494,53.2147,53.2917,48290.0
2020-10-02 15:40:00,55.39,55.39,55.26,55.34,133197.0,53.3013,53.3013,53.1762,53.2532,133197.0
2020-10-02 15:50:00,55.35,55.36,55.11,55.12,235798.0,53.2628,53.2724,53.0319,53.0415,235798.0
2020-10-05 09:30:00,55.59,55.91,55.52,55.83,89263.0,53.4938,53.8017,53.4264,53.7247,89263.0
2020-10-05 09:40:00,55.83,56.04,55.8,55.93,106651.0,53.7247,53.9268,53.6958,53.8209,106651.0
2020-10-05 09:50:00,55.93,55.97,55.83,55.88,66059.0,53.8209,53.8594,53.7247,53.7728,66059.0
2020-10-05 10:00:00,55.89,55.99,55.61,55.62,172676.0,53.7825,53.8787,53.513,53.5226,172676.0
2020-10-05 10:10:00,55.62,55.66,55.5,55.59,91547.0,53.5226,53.5611,53.4072,53.4938,91547.0
2020-10-05 10:20:00,55.59,55.62,55.34,55.34,92711.0,53.4938,53.5226,53.2532,53.2532,92711.0
2020-10-05 10:30:00,55.34,55.44,55.18,55.19,150955.0,53.2532,53.3494,53.0992,53.1089,150955.0
2020-10-05 10:40:00,55.19,55.37,55.19,55.36,71478.0,53.1089,53.2821,53.1089,53.2724,71478.0
2020-10-05 10:50:00,55.37,55.51,55.34,55.37,38450.0,53.2821,53.4168,53.2532,53.2821,38450.0
2020-10-05 11:00:00,55.38,55.42,55.26,55.27,30651.0,53.2917,53.3302,53.1762,53.1858,30651.0
2020-10-05 11:10:00,55.27,55.34,55.18,55.3,39211.0,53.1858,53.2532,53.0992,53.2147,39211.0
2020-10-05 11:20:00,55.29,55.31,55.14,55.17,56365.0,53.2051,53.2243,53.0607,53.0896,56365.0
2020-10-05 11:30:00,55.18,55.23,55.15,55.19,38767.0,53.0992,53.1473,53.0704,53.1089,38767.0
2020-10-05 11:40:00,55.18,55.38,55.18,55.35,38486.0,53.0992,53.2917,53.0992,53.2628,38486.0
2020-10-05 11:50:00,55.34,55.49,55.34,55.41,136027.0,53.2532,53.3975,53.2532,53.3206,136027.0
2020-10-05 12:00:00,55.41,55.46,55.36,55.43,67752.0,53.3206,53.3687,53.2724,53.3398,67752.0
2020-10-05 12:10:00,55.44,55.46,55.31,55.32,42304.0,53.3494,53.3687,53.2243,53.2339,42304.0
2020-10-05 12:20:00,55.32,55.35,55.26,55.29,58641.0,53.2339,53.2628,53.1762,53.2051,58641.0
2020-10-05 12:30:00,55.28,55.28,55.17,55.25,55388.0,53.1955,53.1955,53.0896,53.1666,55388.0
2020-10-05 12:40:00,55.25,55.34,55.25,55.32,59552.0,53.1666,53.2532,53.1666,53.2339,59552.0
2020-10-05 12:50:00,55.32,55.47,55.32,55.46,26719.0,53.2339,53.3783,53.2339,53.3687,26719.0
2020-10-05 13:00:00,55.47,55.53,55.46,55.47,56695.0,53.3783,53.436,53.3687,53.3783,56695.0
2020-10-05 13:10:00,55.48,55.54,55.43,55.45,47593.0,53.3879,53.4457,53.3398,53.359,47593.0
2020-10-05 13:20:00,55.46,55.46,55.35,55.46,26897.0,53.3687,53.3687,53.2628,53.3687,26897.0
2020-10-05 13:30:00,55.47,55.59,55.42,55.55,40099.0,53.3783,53.4938,53.3302,53.4553,40099.0
2020-10-05 13:40:00,55.55,55.55,55.35,55.4,35999.0,53.4553,53.4553,53.2628,53.3109,35999.0
2020-10-05 13:50:00,55.41,55.43,55.31,55.31,36516.0,53.3206,53.3398,53.2243,53.2243,36516.0
2020-10-05 14:00:00,55.31,55.39,55.25,55.38,33970.0,53.2243,53.3013,53.1666,53.2917,33970.0
2020-10-05 14:10:00,55.38,55.51,55.37,55.48,18052.0,53.2917,53.4168,53.2821,53.3879,18052.0
2020-10-05 14:20:00,55.49,55.62,55.47,55.6,33071.0,53.3975,53.5226,53.3783,53.5034,33071.0
2020-10-05 14:30:00,55.6,55.69,55.6,55.65,35017.0,53.5034,53.59,53.5034,53.5515,35017.0
2020-10-05 14:40:00,55.65,55.71,55.63,55.65,23916.0,53.5515,53.6092,53.5323,53.5515,23916.0
2020-10-05 14:50:00,55.65,55.77,55.65,55.77,29906.0,53.5515,53.667,53.5515,53.667,29906.0
2020-10-05 15:00:00,55.76,55.78,55.69,55.78,26301.0,53.6574,53.6766,53.59,53.6766,26301.0
2020-10-05 15:10:00,55.79,55.85,55.76,55.79,42779.0,53.6862,53.744,53.6574,53.6862,42779.0
2020-10-05 15:20:00,55.8,55.86,55.79,55.85,35388.0,53.6958,53.7536,53.6862,53.744,35388.0
2020-10-05 15:30:00,55.86,55.9,55.8,55.87,80114.0,53.7536,53.7921,53.6958,53.7632,80114.0
2020-10-05 15:40:00,55.87,55.91,55.82,55.88,80448.0,53.7632,53.8017,53.7151,53.7728,80448.0
2020-10-05 15:50:00,55.88,55.91,55.8,55.84,242859.0,53.7728,53.8017,53.6958,53.7343,242859.0
2020-10-06 09:30:00,56.0,56.16,55.88,55.88,82591.0,53.8883,54.0423,53.7728,53.7728,82591.0
2020-10-06 09:40:00,55.88,55.96,55.64,55.82,78185.0,53.7728,53.8498,53.5419,53.7151,78185.0
2020-10-06 09:50:00,55.8,55.85,55.66,55.74,40692.0,53.6958,53.744,53.5611,53.6381,40692.0
2020-10-06 10:00:00,55.75,55.87,55.69,55.86,72294.0,53.6477,53.7632,53.59,53.7536,72294.0
2020-10-06 10:10:00,55.86,56.01,55.85,55.96,62715.0,53.7536,53.8979,53.744,53.8498,62715.0
2020-10-06 10:20:00,55.96,55.97,55.78,55.92,26236.0,53.8498,53.8594,53.6766,53.8113,26236.0
2020-10-06 10:30:00,55.93,55.98,55.8,55.83,56198.0,53.8209,53.8691,53.6958,53.7247,56198.0
2020-10-06 10:40:00,55.81,55.85,55.52,55.66,131013.0,53.7055,53.744,53.4264,53.5611,131013.0
2020-10-06 10:50:00,55.67,55.76,55.63,55.69,87606.0,53.5708,53.6574,53.5323,53.59,87606.0
2020-10-06 11:00:00,55.69,55.78,55.67,55.77,50608.0,53.59,53.6766,53.5708,53.667,50608.0
2020-10-06 11:10:00,55.77,55.8,55.66,55.69,22174.0,53.667,53.6958,53.5611,53.59,22174.0
2020-10-06 11:20:00,55.68,55.78,55.63,55.76,26268.0,53.5804,53.6766,53.5323,53.6574,26268.0
2020-10-06 11:30:00,55.75,55.76,55.68,55.72,148238.0,53.6477,53.6574,53.5804,53.6189,148238.0
2020-10-06 11:40:00,55.73,55.73,55.58,55.58,92470.0,53.6285,53.6285,53.4841,53.4841,92470.0
2020-10-06 11:50:00,55.59,55.59,55.46,55.53,40773.0,53.4938,53.4938,53.3687,53.436,40773.0
2020-10-06 12:00:00,55.53,55.68,55.52,55.64,57305.0,53.436,53.5804,53.4264,53.5419,57305.0
2020-10-06 12:10:00,55.63,55.69,55.61,55.69,13670.0,53.5323,53.59,53.513,53.59,13670.0
2020-10-06 12:20:00,55.7,55.77,55.68,55.7,26064.0,53.5996,53.667,53.5804,53.5996,26064.0
2020-10-06 12:30:00,55.7,55.8,55.69,55.75,28246.0,53.5996,53.6958,53.59,53.6477,28246.0
2020-10-06 12:40:00,55.73,55.86,55.71,55.86,14677.0,53.6285,53.7536,53.6092,53.7536,14677.0
2020-10-06 12:50:00,55.87,55.87,55.81,55.84,16304.0,53.7632,53.7632,53.7055,53.7343,16304.0
2020-10-06 13:00:00,55.85,55.95,55.84,55.95,26518.0,53.744,53.8402,53.7343,53.8402,26518.0
2020-10-06 13:10:00,55.95,55.98,55.91,55.97,15959.0,53.8402,53.8691,53.8017,53.8594,15959.0
2020-10-06 13:20:00,55.96,56.02,55.93,55.96,18540.0,53.8498,53.9076,53.8209,53.8498,18540.0
2020-10-06 13:30:00,55.95,56.05,55.95,56.03,19094.0,53.8402,53.9364,53.8402,53.9172,19094.0
2020-10-06 13:40:00,56.03,56.07,55.93,55.94,29278.0,53.9172,53.9557,53.8209,53.8306,29278.0
2020-10-06 13:50:00,55.95,55.99,55.94,55.94,16109.0,53.8402,53.8787,53.8306,53.8306,16109.0
2020-10-06 14:00:00,55.94,56.03,55.93,55.96,16145.0,53.8306,53.9172,53.8209,53.8498,16145.0
2020-10-06 14:10:00,55.97,56.03,55.92,56.0,20379.0,53.8594,53.9172,53.8113,53.8883,20379.0
2020-10-06 14:20:00,56.0,56.1,55.99,56.08,15584.0,53.8883,53.9845,53.8787,53.9653,15584.0
2020-10-06 14:30:00,56.08,56.13,56.05,56.1,19205.0,53.9653,54.0134,53.9364,53.9845,19205.0
2020-10-06 14:40:00,56.1,56.19,55.82,55.83,36379.0,53.9845,54.0711,53.7151,53.7247,36379.0
2020-10-06 14:50:00,55.84,55.84,55.06,55.32,117800.0,53.7343,53.7343,52.9838,53.2339,117800.0
2020-10-06 15:00:00,55.26,55.27,54.69,54.89,161315.0,53.1762,53.1858,52.6277,52.8202,161315.0
2020-10-06 15:10:00,54.88,55.01,54.8,54.84,97683.0,52.8105,52.9356,52.7336,52.772,97683.0
2020-10-06 15:20:00,54.84,55.09,54.76,55.07,584860.0,52.772,53.0126,52.6951,52.9934,584860.0
2020-10-06 15:30:00,55.09,55.36,55.04,55.14,162663.0,53.0126,53.2724,52.9645,53.0607,162663.0
2020-10-06 15:40:00,55.13,55.17,54.79,54.97,244466.0,53.0511,53.0896,52.7239,52.8971,244466.0
2020-10-06 15:50:00,54.97,54.97,54.78,54.78,487292.0,52.8971,52.8971,52.7143,52.7143,487292.0
2020-10-07 09:30:00,55.47,55.85,55.47,55.66,229225.0,53.3783,53.744,53.3783,53.5611,229225.0
2020-10-07 09:40:00,55.68,55.97,55.59,55.91,69497.0,53.5804,53.8594,53.4938,53.8017,69497.0
2020-10-07 09:50:00,55.9,56.01,55.8,55.84,96844.0,53.7921,53.8979,53.6958,53.7343,96844.0
2020-10-07 10:00:00,55.86,55.89,55.73,55.86,30278.0,53.7536,53.7825,53.6285,53.7536,30278.0
2020-10-07 10:10:00,55.87,55.98,55.68,55.98,32856.0,53.7632,53.8691,53.5804,53.8691,32856.0
2020-10-07 10:20:00,55.98,56.05,55.95,56.0,50147.0,53.8691,53.9364,53.8402,53.8883,50147.0
2020-10-07 10:30:00,55.99,56.06,55.85,55.85,54808.0,53.8787,53.946,53.744,53.744,54808.0
2020-10-07 10:40:00,55.87,55.93,55.8,55.87,22558.0,53.7632,53.8209,53.6958,53.7632,22558.0
2020-10-07 10:50:00,55.85,55.89,55.78,55.78,101304.0,53.744,53.7825,53.6766,53.6766,101304.0
2020-10-07 11:00:00,55.8,55.82,55.74,55.75,74488.0,53.6958,53.7151,53.6381,53.6477,74488.0
2020-10-07 11:10:00,55.76,55.77,55.64,55.66,11261.0,53.6574,53.667,53.5419,53.5611,11261.0
2020-10-07 11:20:00,55.67,55.67,55.4,55.44,43048.0,53.5708,53.5708,53.3109,53.3494,43048.0
2020-10-07 11:30:00,55.44,55.47,55.32,55.45,40752.0,53.3494,53.3783,53.2339,53.359,40752.0
2020-10-07 11:40:00,55.48,55.56,55.48,55.56,33184.0,53.3879,53.4649,53.3879,53.4649,33184.0
2020-10-07 11:50:00,55.55,55.55,55.48,55.48,10438.0,53.4553,53.4553,53.3879,53.3879,10438.0
2020-10-07 12:00:00,55.47,55.51,55.37,55.39,18097.0,53.3783,53.4168,53.2821,53.3013,18097.0
2020-10-07 12:10:00,55.4,55.48,55.4,55.47,18779.0,53.3109,53.3879,53.3109,53.3783,18779.0
2020-10-07 12:20:00,55.48,55.48,55.27,55.37,19019.0,53.3879,53.3879,53.1858,53.2821,19019.0
2020-10-07 12:30:00,55.37,55.49,55.37,55.43,17940.0,53.2821,53.3975,53.2821,53.3398,17940.0
2020-10-07 12:40:00,55.43,55.44,55.41,55.43,16745.0,53.3398,53.3494,53.3206,53.3398,16745.0
2020-10-07 12:50:00,55.43,55.44,55.34,55.44,15931.0,53.3398,53.3494,53.2532,53.3494,15931.0
2020-10-07 13:00:00,55.45,55.46,55.34,55.35,8137.0,53.359,53.3687,53.2532,53.2628,8137.0
2020-10-07 13:10:00,55.33,55.43,55.33,55.43,7612.0,53.2436,53.3398,53.2436,53.3398,7612.0
2020-10-07 13:20:00,55.43,55.44,55.39,55.39,10750.0,53.3398,53.3494,53.3013,53.3013,10750.0
2020-10-07 13:30:00,55.4,55.43,55.38,55.4,6637.0,53.3109,53.3398,53.2917,53.3109,6637.0
2020-10-07 13:40:00,55.41,55.47,55.35,55.44,13317.0,53.3206,53.3783,53.2628,53.3494,13317.0
2020-10-07 13:50:00,55.45,55.5,55.35,55.35,10565.0,53.359,53.4072,53.2628,53.2628,10565.0
2020-10-07 14:00:00,55.36,55.44,55.3,55.34,88183.0,53.2724,53.3494,53.2147,53.2532,88183.0
2020-10-07 14:10:00,55.35,55.48,55.32,55.47,15197.0,53.2628,53.3879,53.2339,53.3783,15197.0
2020-10-07 14:20:00,55.45,55.53,55.43,55.47,23879.0,53.359,53.436,53.3398,53.3783,23879.0
2020-10-07 14:30:00,55.47,55.55,55.46,55.51,18792.0,53.3783,53.4553,53.3687,53.4168,18792.0
2020-10-07 14:40:00,55.51,55.53,55.46,55.52,56977.0,53.4168,53.436,53.3687,53.4264,56977.0
2020-10-07 14:50:00,55.52,55.57,55.5,55.55,17772.0,53.4264,53.4745,53.4072,53.4553,17772.0
2020-10-07 15:00:00,55.55,55.66,55.55,55.66,14576.0,53.4553,53.5611,53.4553,53.5611,14576.0
2020-10-07 15:10:00,55.64,55.68,55.63,55.64,12108.0,53.5419,53.5804,53.5323,53.5419,12108.0
2020-10-07 15:20:00,55.64,55.65,55.58,55.6,17459.0,53.5419,53.5515,53.4841,53.5034,17459.0
2020-10-07 15:30:00,55.6,55.6,55.52,55.58,18566.0,53.5034,53.5034,53.4264,53.4841,18566.0
2020-10-07 15:40:00,55.58,55.64,55.55,55.64,44705.0,53.4841,53.5419,53.4553,53.5419,44705.0
2020-10-07 15:50:00,55.65,55.73,55.54,55.54,70709.0,53.5515,53.6285,53.4457,53.4457,70709.0
2020-10-08 09:30:00,56.1,56.26,56.01,56.08,57384.0,53.9845,54.1385,53.8979,53.9653,57384.0
2020-10-08 09:40:00,56.09,56.13,55.96,56.09,53081.0,53.9749,54.0134,53.8498,53.9749,53081.0
2020-10-08 09:50:00,56.08,56.26,56.08,56.25,37831.0,53.9653,54.1385,53.9653,54.1289,37831.0
2020-10-08 10:00:00,56.29,56.33,56.09,56.23,36431.0,54.1674,54.2059,53.9749,54.1096,36431.0
2020-10-08 10:10:00,56.25,56.28,56.2,56.26,14070.0,54.1289,54.1577,54.0808,54.1385,14070.0
2020-10-08 10:20:00,56.27,56.34,56.2,56.33,169920.0,54.1481,54.2155,54.0808,54.2059,169920.0
2020-10-08 10:30:00,56.34,56.54,56.31,56.39,49132.0,54.2155,54.4079,54.1866,54.2636,49132.0
2020-10-08 10:40:00,56.39,56.41,56.31,56.41,20310.0,54.2636,54.2828,54.1866,54.2828,20310.0
2020-10-08 10:50:00,56.43,56.45,56.25,56.25,22644.0,54.3021,54.3213,54.1289,54.1289,22644.0
2020-10-08 11:00:00,56.23,56.24,56.14,56.15,26005.0,54.1096,54.1193,54.023,54.0327,26005.0
2020-10-08 11:10:00,56.15,56.23,56.13,56.19,36688.0,54.0327,54.1096,54.0134,54.0711,36688.0
2020-10-08 11:20:00,56.18,56.2,56.09,56.16,56864.0,54.0615,54.0808,53.9749,54.0423,56864.0
2020-10-08 11:30:00,56.15,56.19,55.93,56.0,400945.0,54.0327,54.0711,53.8209,53.8883,400945.0
2020-10-08 11:40:00,56.0,56.02,55.95,55.97,132482.0,53.8883,53.9076,53.8402,53.8594,132482.0
2020-10-08 11:50:00,55.94,56.02,55.94,55.96,25835.0,53.8306,53.9076,53.8306,53.8498,25835.0
2020-10-08 12:00:00,55.96,56.16,55.96,56.15,88636.0,53.8498,54.0423,53.8498,54.0327,88636.0
2020-10-08 12:10:00,56.14,56.21,56.12,56.21,23726.0,54.023,54.0904,54.0038,54.0904,23726.0
2020-10-08 12:20:00,56.22,56.27,56.19,56.23,14221.0,54.1,54.1481,54.0711,54.1096,14221.0
2020-10-08 12:30:00,56.23,56.26,56.19,56.26,47686.0,54.1096,54.1385,54.0711,54.1385,47686.0
2020-10-08 12:40:00,56.27,56.28,56.21,56.22,9792.0,54.1481,54.1577,54.0904,54.1,9792.0
2020-10-08 12:50:00,56.22,56.26,56.16,56.25,16964.0,54.1,54.1385,54.0423,54.1289,16964.0
2020-10-08 13:00:00,56.25,56.31,56.19,56.2,10502.0,54.1289,54.1866,54.0711,54.0808,10502.0
2020-10-08 13:10:00,56.2,56.26,56.19,56.25,26566.0,54.0808,54.1385,54.0711,54.1289,26566.0
2020-10-08 13:20:00,56.24,56.29,56.24,56.27,17918.0,54.1193,54.1674,54.1193,54.1481,17918.0
2020-10-08 13:30:00,56.27,56.33,56.26,56.3,50770.0,54.1481,54.2059,54.1385,54.177,50770.0
2020-10-08 13:40:00,56.3,56.35,56.26,56.29,107235.0,54.177,54.2251,54.1385,54.1674,107235.0
2020-10-08 13:50:00,56.3,56.39,56.3,56.35,39100.0,54.177,54.2636,54.177,54.2251,39100.0
2020-10-08 14:00:00,56.37,56.44,56.33,56.44,20155.0,54.2444,54.3117,54.2059,54.3117,20155.0
2020-10-08 14:10:00,56.44,56.51,56.44,56.5,39377.0,54.3117,54.3791,54.3117,54.3695,39377.0
2020-10-08 14:20:00,56.51,56.57,56.45,56.48,35337.0,54.3791,54.4368,54.3213,54.3502,35337.0
2020-10-08 14:30:00,56.48,56.52,56.41,56.52,30544.0,54.3502,54.3887,54.2828,54.3887,30544.0
2020-10-08 14:40:00,56.52,56.52,56.45,56.46,61060.0,54.3887,54.3887,54.3213,54.331,61060.0
2020-10-08 14:50:00,56.47,56.54,56.46,56.52,41823.0,54.3406,54.4079,54.331,54.3887,41823.0
2020-10-08 15:00:00,56.52,56.56,56.46,56.53,80651.0,54.3887,54.4272,54.331,54.3983,80651.0
2020-10-08 15:10:00,56.54,56.63,56.5,56.56,51544.0,54.4079,54.4946,54.3695,54.4272,51544.0
2020-10-08 15:20:00,56.55,56.57,56.52,56.55,66591.0,54.4176,54.4368,54.3887,54.4176,66591.0
2020-10-08 15:30:00,56.56,56.58,56.49,56.49,31734.0,54.4272,54.4464,54.3598,54.3598,31734.0
2020-10-08 15:40:00,56.5,56.6,56.49,56.59,208180.0,54.3695,54.4657,54.3598,54.4561,208180.0
2020-10-08 15:50:00,56.59,56.65,56.58,56.64,232656.0,54.4561,54.5138,54.4464,54.5042,232656.0
2020-10-09 09:30:00,57.2,57.29,57.01,57.22,126143.0,55.0431,55.1297,54.8602,55.0623,126143.0
2020-10-09 09:40:00,57.22,57.44,57.19,57.39,99200.0,55.0623,55.274,55.0334,55.2259,99200.0
2020-10-09 09:50:00,57.4,57.41,57.28,57.37,75699.0,55.2355,55.2451,55.12,55.2066,75699.0
2020-10-09 10:00:00,57.36,57.37,57.13,57.15,172495.0,55.197,55.2066,54.9757,54.9949,172495.0
2020-10-09 10:10:00,57.15,57.18,57.02,57.14,63605.0,54.9949,55.0238,54.8698,54.9853,63605.0
2020-10-09 10:20:00,57.15,57.16,56.99,56.99,62392.0,54.9949,55.0046,54.841,54.841,62392.0
2020-10-09 10:30:00,56.99,57.05,56.93,57.01,113438.0,54.841,54.8987,54.7832,54.8602,113438.0
2020-10-09 10:40:00,57.01,57.06,56.95,56.96,52932.0,54.8602,54.9083,54.8025,54.8121,52932.0
2020-10-09 10:50:00,56.96,57.04,56.91,56.99,141277.0,54.8121,54.8891,54.764,54.841,141277.0
2020-10-09 11:00:00,57.0,57.07,56.95,57.01,80923.0,54.8506,54.918,54.8025,54.8602,80923.0
2020-10-09 11:10:00,57.01,57.08,56.98,56.99,128385.0,54.8602,54.9276,54.8314,54.841,128385.0
2020-10-09 11:20:00,56.97,56.97,56.87,56.88,22194.0,54.8217,54.8217,54.7255,54.7351,22194.0
2020-10-09 11:30:00,56.88,56.97,56.88,56.97,21373.0,54.7351,54.8217,54.7351,54.8217,21373.0
2020-10-09 11:40:00,56.96,57.16,56.92,57.15,52172.0,54.8121,55.0046,54.7736,54.9949,52172.0
2020-10-09 11:50:00,57.16,57.26,57.1,57.21,54735.0,55.0046,55.1008,54.9468,55.0527,54735.0
2020-10-09 12:00:00,57.22,57.32,57.21,57.3,37415.0,55.0623,55.1585,55.0527,55.1393,37415.0
2020-10-09 12:10:00,57.29,57.29,57.19,57.25,19140.0,55.1297,55.1297,55.0334,55.0912,19140.0
2020-10-09 12:20:00,57.25,57.25,57.11,57.14,52530.0,55.0912,55.0912,54.9565,54.9853,52530.0
2020-10-09 12:30:00,57.14,57.23,57.12,57.21,35701.0,54.9853,55.0719,54.9661,55.0527,35701.0
2020-10-09 12:40:00,57.21,57.27,57.16,57.26,115752.0,55.0527,55.1104,55.0046,55.1008,115752.0
2020-10-09 12:50:00,57.26,57.28,57.21,57.28,134044.0,55.1008,55.12,55.0527,55.12,134044.0
2020-10-09 13:00:00,57.29,57.3,57.23,57.28,23548.0,55.1297,55.1393,55.0719,55.12,23548.0
2020-10-09 13:10:00,57.27,57.27,57.14,57.14,24071.0,55.1104,55.1104,54.9853,54.9853,24071.0
2020-10-09 13:20:00,57.14,57.2,57.1,57.18,23926.0,54.9853,55.0431,54.9468,55.0238,23926.0
2020-10-09 13:30:00,57.18,57.22,57.17,57.22,10171.0,55.0238,55.0623,55.0142,55.0623,10171.0
2020-10-09 13:40:00,57.22,57.31,57.21,57.29,10504.0,55.0623,55.1489,55.0527,55.1297,10504.0
2020-10-09 13:50:00,57.3,57.33,57.27,57.33,16235.0,55.1393,55.1682,55.1104,55.1682,16235.0
2020-10-09 14:00:00,57.33,57.33,57.28,57.29,10858.0,55.1682,55.1682,55.12,55.1297,10858.0
2020-10-09 14:10:00,57.29,57.3,57.23,57.26,16800.0,55.1297,55.1393,55.0719,55.1008,16800.0
2020-10-09 14:20:00,57.26,57.28,57.19,57.23,145559.0,55.1008,55.12,55.0334,55.0719,145559.0
2020-10-09 14:30:00,57.24,57.26,57.09,57.14,53030.0,55.0815,55.1008,54.9372,54.9853,53030.0
2020-10-09 14:40:00,57.14,57.18,57.1,57.13,78284.0,54.9853,55.0238,54.9468,54.9757,78284.0
2020-10-09 14:50:00,57.13,57.14,57.05,57.08,28660.0,54.9757,54.9853,54.8987,54.9276,28660.0
2020-10-09 15:00:00,57.07,57.14,57.04,57.06,21803.0,54.918,54.9853,54.8891,54.9083,21803.0
2020-10-09 15:10:00,57.06,57.2,57.06,57.19,34654.0,54.9083,55.0431,54.9083,55.0334,34654.0
2020-10-09 15:20:00,57.19,57.25,57.15,57.16,23863.0,55.0334,55.0912,54.9949,55.0046,23863.0
2020-10-09 15:30:00,57.16,57.17,57.04,57.06,45675.0,55.0046,55.0142,54.8891,54.9083,45675.0
2020-10-09 15:40:00,57.06,57.07,56.96,56.96,187813.0,54.9083,54.918,54.8121,54.8121,187813.0
2020-10-09 15:50:00,56.96,57.01,56.91,56.94,288792.0,54.8121,54.8602,54.764,54.7929,288792.0
2020-10-12 09:30:00,57.36,57.46,57.17,57.18,211391.0,55.197,55.2933,55.0142,55.0238,211391.0
2020-10-12 09:40:00,57.18,57.27,56.97,57.05,116891.0,55.0238,55.1104,54.8217,54.8987,116891.0
2020-10-12 09:50:00,57.05,57.17,56.99,57.16,188616.0,54.8987,55.0142,54.841,55.0046,188616.0
2020-10-12 10:00:00,57.17,57.34,57.1,57.3,43268.0,55.0142,55.1778,54.9468,55.1393,43268.0
2020-10-12 10:10:00,57.31,57.41,57.21,57.23,27376.0,55.1489,55.2451,55.0527,55.0719,27376.0
2020-10-12 10:20:00,57.21,57.32,57.1,57.3,30531.0,55.0527,55.1585,54.9468,55.1393,30531.0
2020-10-12 10:30:00,57.29,57.32,57.21,57.23,31516.0,55.1297,55.1585,55.0527,55.0719,31516.0
2020-10-12 10:40:00,57.25,57.36,57.21,57.23,26466.0,55.0912,55.197,55.0527,55.0719,26466.0
2020-10-12 10:50:00,57.24,57.35,57.15,57.16,34367.0,55.0815,55.1874,54.9949,55.0046,34367.0
2020-10-12 11:00:00,57.17,57.37,57.16,57.35,17069.0,55.0142,55.2066,55.0046,55.1874,17069.0
2020-10-12 11:10:00,57.36,57.36,57.28,57.32,18488.0,55.197,55.197,55.12,55.1585,18488.0
2020-10-12 11:20:00,57.31,57.35,57.26,57.32,24098.0,55.1489,55.1874,55.1008,55.1585,24098.0
2020-10-12 11:30:00,57.32,57.34,57.25,57.26,17124.0,55.1585,55.1778,55.0912,55.1008,17124.0
2020-10-12 11:40:00,57.27,57.29,57.22,57.23,21673.0,55.1104,55.1297,55.0623,55.0719,21673.0
2020-10-12 11:50:00,57.23,57.26,57.18,57.25,18660.0,55.0719,55.1008,55.0238,55.0912,18660.0
2020-10-12 12:00:00,57.24,57.26,57.19,57.2,24285.0,55.0815,55.1008,55.0334,55.0431,24285.0
2020-10-12 12:10:00,57.2,57.26,57.18,57.23,12908.0,55.0431,55.1008,55.0238,55.0719,12908.0
2020-10-12 12:20:00,57.25,57.29,57.2,57.28,19870.0,55.0912,55.1297,55.0431,55.12,19870.0
2020-10-12 12:30:00,57.27,57.27,57.21,57.27,34853.0,55.1104,55.1104,55.0527,55.1104,34853.0
2020-10-12 12:40:00,57.27,57.32,57.26,57.32,15451.0,55.1104,55.1585,55.1008,55.1585,15451.0
2020-10-12 12:50:00,57.32,57.32,57.2,57.21,30881.0,55.1585,55.1585,55.0431,55.0527,30881.0
2020-10-12 13:00:00,57.22,57.22,57.14,57.15,21664.0,55.0623,55.0623,54.9853,54.9949,21664.0
2020-10-12 13:10:00,57.15,57.26,57.15,57.23,13960.0,54.9949,55.1008,54.9949,55.0719,13960.0
2020-10-12 13:20:00,57.22,57.3,57.2,57.29,41096.0,55.0623,55.1393,55.0431,55.1297,41096.0
2020-10-12 13:30:00,57.29,57.3,57.15,57.19,33872.0,55.1297,55.1393,54.9949,55.0334,33872.0
2020-10-12 13:40:00,57.17,57.19,57.11,57.19,36758.0,55.0142,55.0334,54.9565,55.0334,36758.0
2020-10-12 13:50:00,57.2,57.25,57.2,57.23,26257.0,55.0431,55.0912,55.0431,55.0719,26257.0
2020-10-12 14:00:00,57.23,57.29,57.21,57.23,19725.0,55.0719,55.1297,55.0527,55.0719,19725.0
2020-10-12 14:10:00,57.22,57.24,57.2,57.21,24462.0,55.0623,55.0815,55.0431,55.0527,24462.0
2020-10-12 14:20:00,57.21,57.22,57.16,57.21,17770.0,55.0527,55.0623,55.0046,55.0527,17770.0
2020-10-12 14:30:00,57.22,57.27,57.15,57.2,41154.0,55.0623,55.1104,54.9949,55.0431,41154.0
2020-10-12 14:40:00,57.2,57.23,57.16,57.21,29716.0,55.0431,55.0719,55.0046,55.0527,29716.0
2020-10-12 14:50:00,57.2,57.24,57.18,57.23,23778.0,55.0431,55.0815,55.0238,55.0719,23778.0
2020-10-12 15:00:00,57.24,57.32,57.23,57.29,30235.0,55.0815,55.1585,55.0719,55.1297,30235.0
2020-10-12 15:10:00,57.29,57.37,57.26,57.37,52052.0,55.1297,55.2066,55.1008,55.2066,52052.0
2020-10-12 15:20:00,57.37,57.41,57.35,57.38,59108.0,55.2066,55.2451,55.1874,55.2163,59108.0
2020-10-12 15:30:00,57.38,57.4,57.35,57.38,57663.0,55.2163,55.2355,55.1874,55.2163,57663.0
2020-10-12 15:40:00,57.38,57.43,57.36,57.36,112384.0,55.2163,55.2644,55.197,55.197,112384.0
2020-10-12 15:50:00,57.34,57.41,57.33,57.35,171630.0,55.1778,55.2451,55.1682,55.1874,171630.0
2020-10-13 09:30:00,57.17,57.3,56.99,57.0,87954.0,55.0142,55.1393,54.841,54.8506,87954.0
2020-10-13 09:40:00,57.0,57.11,56.93,56.94,134778.0,54.8506,54.9565,54.7832,54.7929,134778.0
2020-10-13 09:50:00,56.93,56.94,56.7,56.84,167360.0,54.7832,54.7929,54.5619,54.6966,167360.0
2020-10-13 10:00:00,56.87,57.11,56.84,57.06,44740.0,54.7255,54.9565,54.6966,54.9083,44740.0
2020-10-13 10:10:00,57.05,57.14,56.96,57.04,68646.0,54.8987,54.9853,54.8121,54.8891,68646.0
2020-10-13 10:20:00,57.04,57.2,57.02,57.11,31470.0,54.8891,55.0431,54.8698,54.9565,31470.0
2020-10-13 10:30:00,57.11,57.4,57.1,57.38,75511.0,54.9565,55.2355,54.9468,55.2163,75511.0
2020-10-13 10:40:00,57.4,57.4,57.16,57.18,60020.0,55.2355,55.2355,55.0046,55.0238,60020.0
2020-10-13 10:50:00,57.18,57.38,57.17,57.27,39400.0,55.0238,55.2163,55.0142,55.1104,39400.0
2020-10-13 11:00:00,57.28,57.33,57.22,57.26,23135.0,55.12,55.1682,55.0623,55.1008,23135.0
2020-10-13 11:10:00,57.26,57.32,57.23,57.27,53355.0,55.1008,55.1585,55.0719,55.1104,53355.0
2020-10-13 11:20:00,57.27,57.28,57.08,57.1,30814.0,55.1104,55.12,54.9276,54.9468,30814.0
2020-10-13 11:30:00,57.11,57.15,57.07,57.08,18742.0,54.9565,54.9949,54.918,54.9276,18742.0
2020-10-13 11:40:00,57.08,57.11,56.96,57.1,61274.0,54.9276,54.9565,54.8121,54.9468,61274.0
2020-10-13 11:50:00,57.1,57.26,57.09,57.25,81454.0,54.9468,55.1008,54.9372,55.0912,81454.0
2020-10-13 12:00:00,57.26,57.26,57.21,57.23,22049.0,55.1008,55.1008,55.0527,55.0719,22049.0
2020-10-13 12:10:00,57.24,57.35,57.15,57.34,34213.0,55.0815,55.1874,54.9949,55.1778,34213.0
2020-10-13 12:20:00,57.32,57.37,57.28,57.28,14759.0,55.1585,55.2066,55.12,55.12,14759.0
2020-10-13 12:30:00,57.27,57.29,57.17,57.19,22587.0,55.1104,55.1297,55.0142,55.0334,22587.0
2020-10-13 12:40:00,57.18,57.42,57.17,57.42,14603.0,55.0238,55.2548,55.0142,55.2548,14603.0
2020-10-13 12:50:00,57.41,57.5,57.41,57.48,20240.0,55.2451,55.3317,55.2451,55.3125,20240.0
2020-10-13 13:00:00,57.48,57.49,57.31,57.31,25780.0,55.3125,55.3221,55.1489,55.1489,25780.0
2020-10-13 13:10:00,57.33,57.44,57.33,57.37,29999.0,55.1682,55.274,55.1682,55.2066,29999.0
2020-10-13 13:20:00,57.37,57.47,57.3,57.47,22482.0,55.2066,55.3029,55.1393,55.3029,22482.0
2020-10-13 13:30:00,57.47,57.51,57.44,57.47,14451.0,55.3029,55.3414,55.274,55.3029,14451.0
2020-10-13 13:40:00,57.48,57.52,57.44,57.49,20642.0,55.3125,55.351,55.274,55.3221,20642.0
2020-10-13 13:50:00,57.47,57.48,57.25,57.25,29756.0,55.3029,55.3125,55.0912,55.0912,29756.0
2020-10-13 14:00:00,57.23,57.31,57.19,57.25,19147.0,55.0719,55.1489,55.0334,55.0912,19147.0
2020-10-13 14:10:00,57.25,57.35,57.23,57.35,23668.0,55.0912,55.1874,55.0719,55.1874,23668.0
2020-10-13 14:20:00,57.34,57.34,57.17,57.17,25379.0,55.1778,55.1778,55.0142,55.0142,25379.0
2020-10-13 14:30:00,57.18,57.24,57.06,57.15,67885.0,55.0238,55.0815,54.9083,54.9949,67885.0
2020-10-13 14:40:00,57.15,57.15,57.04,57.08,50921.0,54.9949,54.9949,54.8891,54.9276,50921.0
2020-10-13 14:50:00,57.08,57.21,57.08,57.18,29571.0,54.9276,55.0527,54.9276,55.0238,29571.0
2020-10-13 15:00:00,57.17,57.25,57.16,57.22,29646.0,55.0142,55.0912,55.0046,55.0623,29646.0
2020-10-13 15:10:00,57.22,57.34,57.22,57.33,37660.0,55.0623,55.1778,55.0623,55.1682,37660.0
2020-10-13 15:20:00,57.31,57.44,57.3,57.42,39413.0,55.1489,55.274,55.1393,55.2548,39413.0
2020-10-13 15:30:00,57.42,57.47,57.36,57.4,63817.0,55.2548,55.3029,55.197,55.2355,63817.0
2020-10-13 15:40:00,57.41,57.44,57.31,57.31,44930.0,55.2451,55.274,55.1489,55.1489,44930.0
2020-10-13 15:50:00,57.31,57.35,57.21,57.23,159214.0,55.1489,55.1874,55.0527,55.0719,159214.0
2020-10-14 09:30:00,57.47,57.75,57.34,57.34,145686.0,55.3029,55.5723,55.1778,55.1778,145686.0
2020-10-14 09:40:00,57.35,57.7,57.35,57.65,53685.0,55.1874,55.5242,55.1874,55.4761,53685.0
2020-10-14 09:50:00,57.62,57.73,57.58,57.7,27624.0,55.4472,55.5531,55.4087,55.5242,27624.0
2020-10-14 10:00:00,57.71,57.71,57.59,57.6,29105.0,55.5338,55.5338,55.4184,55.428,29105.0
2020-10-14 10:10:00,57.59,57.6,57.48,57.51,30314.0,55.4184,55.428,55.3125,55.3414,30314.0
2020-10-14 10:20:00,57.51,57.61,57.32,57.34,89367.0,55.3414,55.4376,55.1585,55.1778,89367.0
2020-10-14 10:30:00,57.35,57.43,57.26,57.39,170770.0,55.1874,55.2644,55.1008,55.2259,170770.0
2020-10-14 10:40:00,57.39,57.44,57.33,57.34,25037.0,55.2259,55.274,55.1682,55.1778,25037.0
2020-10-14 10:50:00,57.33,57.33,57.23,57.3,31768.0,55.1682,55.1682,55.0719,55.1393,31768.0
2020-10-14 11:00:00,57.3,57.36,57.17,57.35,77671.0,55.1393,55.197,55.0142,55.1874,77671.0
2020-10-14 11:10:00,57.36,57.37,57.27,57.33,23987.0,55.197,55.2066,55.1104,55.1682,23987.0
2020-10-14 11:20:00,57.34,57.4,57.33,57.35,29383.0,55.1778,55.2355,55.1682,55.1874,29383.0
2020-10-14 11:30:00,57.36,57.38,57.26,57.31,29660.0,55.197,55.2163,55.1008,55.1489,29660.0
2020-10-14 11:40:00,57.3,57.32,56.98,57.04,97656.0,55.1393,55.1585,54.8314,54.8891,97656.0
2020-10-14 11:50:00,57.03,57.07,56.94,56.97,195371.0,54.8795,54.918,54.7929,54.8217,195371.0
2020-10-14 12:00:00,56.97,57.23,56.97,57.14,47090.0,54.8217,55.0719,54.8217,54.9853,47090.0
2020-10-14 12:10:00,57.13,57.17,57.02,57.04,91122.0,54.9757,55.0142,54.8698,54.8891,91122.0
2020-10-14 12:20:00,57.04,57.07,56.92,57.03,44039.0,54.8891,54.918,54.7736,54.8795,44039.0
2020-10-14 12:30:00,57.03,57.17,57.02,57.12,35009.0,54.8795,55.0142,54.8698,54.9661,35009.0
2020-10-14 12:40:00,57.13,57.21,57.12,57.21,23387.0,54.9757,55.0527,54.9661,55.0527,23387.0
2020-10-14 12:50:00,57.2,57.29,57.2,57.25,57679.0,55.0431,55.1297,55.0431,55.0912,57679.0
2020-10-14 13:00:00,57.23,57.39,57.22,57.39,78507.0,55.0719,55.2259,55.0623,55.2259,78507.0
2020-10-14 13:10:00,57.38,57.42,57.33,57.39,28046.0,55.2163,55.2548,55.1682,55.2259,28046.0
2020-10-14 13:20:00,57.41,57.41,57.28,57.3,22754.0,55.2451,55.2451,55.12,55.1393,22754.0
2020-10-14 13:30:00,57.31,57.34,57.21,57.32,142050.0,55.1489,55.1778,55.0527,55.1585,142050.0
2020-10-14 13:40:00,57.3,57.38,57.29,57.38,90525.0,55.1393,55.2163,55.1297,55.2163,90525.0
2020-10-14 13:50:00,57.38,57.38,57.28,57.31,24737.0,55.2163,55.2163,55.12,55.1489,24737.0
2020-10-14 14:00:00,57.3,57.38,57.3,57.36,15730.0,55.1393,55.2163,55.1393,55.197,15730.0
2020-10-14 14:10:00,57.34,57.39,57.31,57.31,62541.0,55.1778,55.2259,55.1489,55.1489,62541.0
2020-10-14 14:20:00,57.3,57.32,57.1,57.16,73522.0,55.1393,55.1585,54.9468,55.0046,73522.0
2020-10-14 14:30:00,57.15,57.18,57.03,57.04,133182.0,54.9949,55.0238,54.8795,54.8891,133182.0
2020-10-14 14:40:00,57.05,57.24,57.04,57.23,27362.0,54.8987,55.0815,54.8891,55.0719,27362.0
2020-10-14 14:50:00,57.23,57.27,57.2,57.26,12971.0,55.0719,55.1104,55.0431,55.1008,12971.0
2020-10-14 15:00:00,57.27,57.48,57.25,57.44,40666.0,55.1104,55.3125,55.0912,55.274,40666.0
2020-10-14 15:10:00,57.44,57.49,57.42,57.43,81167.0,55.274,55.3221,55.2548,55.2644,81167.0
2020-10-14 15:20:00,57.43,57.47,57.37,57.4,31856.0,55.2644,55.3029,55.2066,55.2355,31856.0
2020-10-14 15:30:00,57.37,57.48,57.32,57.33,31114.0,55.2066,55.3125,55.1585,55.1682,31114.0
2020-10-14 15:40:00,57.34,57.41,57.29,57.32,55811.0,55.1778,55.2451,55.1297,55.1585,55811.0
2020-10-14 15:50:00,57.33,57.38,57.16,57.23,101180.0,55.1682,55.2163,55.0046,55.0719,101180.0
2020-10-15 09:30:00,56.47,56.73,56.25,56.65,108495.0,54.3406,54.5908,54.1289,54.5138,108495.0
2020-10-15 09:40:00,56.64,56.93,56.6,56.86,115534.0,54.5042,54.7832,54.4657,54.7159,115534.0
2020-10-15 09:50:00,56.89,56.95,56.79,56.9,84490.0,54.7447,54.8025,54.6485,54.7544,84490.0
2020-10-15 10:00:00,56.9,57.11,56.83,56.97,81247.0,54.7544,54.9565,54.687,54.8217,81247.0
2020-10-15 10:10:00,56.96,57.2,56.91,57.14,111341.0,54.8121,55.0431,54.764,54.9853,111341.0
2020-10-15 10:20:00,57.13,57.13,56.92,57.09,51963.0,54.9757,54.9757,54.7736,54.9372,51963.0
2020-10-15 10:30:00,57.09,57.13,56.87,56.96,67229.0,54.9372,54.9757,54.7255,54.8121,67229.0
2020-10-15 10:40:00,56.94,57.02,56.88,56.92,27946.0,54.7929,54.8698,54.7351,54.7736,27946.0
2020-10-15 10:50:00,56.92,56.99,56.81,56.93,15942.0,54.7736,54.841,54.6678,54.7832,15942.0
2020-10-15 11:00:00,56.93,57.05,56.82,56.98,32019.0,54.7832,54.8987,54.6774,54.8314,32019.0
2020-10-15 11:10:00,56.97,57.08,56.92,57.04,73067.0,54.8217,54.9276,54.7736,54.8891,73067.0
2020-10-15 11:20:00,57.03,57.14,56.99,57.01,92187.0,54.8795,54.9853,54.841,54.8602,92187.0
2020-10-15 11:30:00,57.02,57.13,57.02,57.09,83277.0,54.8698,54.9757,54.8698,54.9372,83277.0
2020-10-15 11:40:00,57.1,57.2,57.08,57.19,70214.0,54.9468,55.0431,54.9276,55.0334,70214.0
2020-10-15 11:50:00,57.2,57.36,57.18,57.18,96763.0,55.0431,55.197,55.0238,55.0238,96763.0
2020-10-15 12:00:00,57.19,57.22,57.09,57.14,16590.0,55.0334,55.0623,54.9372,54.9853,16590.0
2020-10-15 12:10:00,57.12,57.17,57.1,57.14,20674.0,54.9661,55.0142,54.9468,54.9853,20674.0
2020-10-15 12:20:00,57.14,57.25,57.13,57.21,55112.0,54.9853,55.0912,54.9757,55.0527,55112.0
2020-10-15 12:30:00,57.21,57.26,57.17,57.24,89310.0,55.0527,55.1008,55.0142,55.0815,89310.0
2020-10-15 12:40:00,57.22,57.3,57.16,57.19,59918.0,55.0623,55.1393,55.0046,55.0334,59918.0
2020-10-15 12:50:00,57.2,57.35,57.2,57.34,31241.0,55.0431,55.1874,55.0431,55.1778,31241.0
2020-10-15 13:00:00,57.36,57.37,57.3,57.3,23969.0,55.197,55.2066,55.1393,55.1393,23969.0
2020-10-15 13:10:00,57.32,57.43,57.31,57.41,19064.0,55.1585,55.2644,55.1489,55.2451,19064.0
2020-10-15 13:20:00,57.42,57.49,57.41,57.47,80909.0,55.2548,55.3221,55.2451,55.3029,80909.0
2020-10-15 13:30:00,57.46,57.46,57.38,57.46,28211.0,55.2933,55.2933,55.2163,55.2933,28211.0
2020-10-15 13:40:00,57.45,57.56,57.44,57.45,26895.0,55.2836,55.3895,55.274,55.2836,26895.0
2020-10-15 13:50:00,57.45,57.48,57.42,57.45,14977.0,55.2836,55.3125,55.2548,55.2836,14977.0
2020-10-15 14:00:00,57.45,57.52,57.44,57.51,15676.0,55.2836,55.351,55.274,55.3414,15676.0
2020-10-15 14:10:00,57.5,57.58,57.46,57.55,20379.0,55.3317,55.4087,55.2933,55.3799,20379.0
2020-10-15 14:20:00,57.55,57.57,57.5,57.54,46889.0,55.3799,55.3991,55.3317,55.3702,46889.0
2020-10-15 14:30:00,57.53,57.56,57.44,57.46,79702.0,55.3606,55.3895,55.274,55.2933,79702.0
2020-10-15 14:40:00,57.46,57.48,57.41,57.43,60335.0,55.2933,55.3125,55.2451,55.2644,60335.0
2020-10-15 14:50:00,57.44,57.6,57.43,57.6,25689.0,55.274,55.428,55.2644,55.428,25689.0
2020-10-15 15:00:00,57.59,57.64,57.56,57.6,52890.0,55.4184,55.4665,55.3895,55.428,52890.0
2020-10-15 15:10:00,57.61,57.65,57.55,57.65,33813.0,55.4376,55.4761,55.3799,55.4761,33813.0
2020-10-15 15:20:00,57.65,57.68,57.61,57.66,34876.0,55.4761,55.505,55.4376,55.4857,34876.0
2020-10-15 15:30:00,57.66,57.68,57.58,57.62,50958.0,55.4857,55.505,55.4087,55.4472,50958.0
2020-10-15 15:40:00,57.63,57.73,57.53,57.53,80744.0,55.4568,55.5531,55.3606,55.3606,80744.0
2020-10-15 15:50:00,57.52,57.64,57.52,57.6,100080.0,55.351,55.4665,55.351,55.428,100080.0
2020-10-16 09:30:00,57.98,58.34,57.9,58.09,271501.0,55.7936,56.1401,55.7167,55.8995,271501.0
2020-10-16 09:40:00,58.1,58.15,57.88,57.91,74378.0,55.9091,55.9572,55.6974,55.7263,74378.0
2020-10-16 09:50:00,57.91,58.04,57.84,57.99,86211.0,55.7263,55.8514,55.6589,55.8033,86211.0
2020-10-16 10:00:00,58.0,58.09,57.79,57.84,63420.0,55.8129,55.8995,55.6108,55.6589,63420.0
2020-10-16 10:10:00,57.86,58.02,57.84,58.0,26808.0,55.6782,55.8321,55.6589,55.8129,26808.0
2020-10-16 10:20:00,57.99,58.07,57.96,58.05,43575.0,55.8033,55.8802,55.7744,55.861,43575.0
2020-10-16 10:30:00,58.06,58.1,58.0,58.02,64624.0,55.8706,55.9091,55.8129,55.8321,64624.0
2020-10-16 10:40:00,58.02,58.04,57.86,57.86,55926.0,55.8321,55.8514,55.6782,55.6782,55926.0
2020-10-16 10:50:00,57.86,57.91,57.84,57.9,23051.0,55.6782,55.7263,55.6589,55.7167,23051.0
2020-10-16 11:00:00,57.9,57.91,57.77,57.78,32534.0,55.7167,55.7263,55.5916,55.6012,32534.0
2020-10-16 11:10:00,57.78,57.78,57.59,57.61,43386.0,55.6012,55.6012,55.4184,55.4376,43386.0
2020-10-16 11:20:00,57.6,57.62,57.5,57.58,31955.0,55.428,55.4472,55.3317,55.4087,31955.0
2020-10-16 11:30:00,57.58,57.74,57.58,57.71,35528.0,55.4087,55.5627,55.4087,55.5338,35528.0
2020-10-16 11:40:00,57.71,57.79,57.63,57.78,39414.0,55.5338,55.6108,55.4568,55.6012,39414.0
2020-10-16 11:50:00,57.77,57.79,57.71,57.79,17880.0,55.5916,55.6108,55.5338,55.6108,17880.0
2020-10-16 12:00:00,57.78,57.78,57.68,57.73,169997.0,55.6012,55.6012,55.505,55.5531,169997.0
2020-10-16 12:10:00,57.73,57.85,57.71,57.78,22187.0,55.5531,55.6685,55.5338,55.6012,22187.0
2020-10-16 12:20:00,57.78,57.82,57.74,57.8,26467.0,55.6012,55.6397,55.5627,55.6204,26467.0
2020-10-16 12:30:00,57.78,57.8,57.72,57.75,26591.0,55.6012,55.6204,55.5434,55.5723,26591.0
2020-10-16 12:40:00,57.74,57.74,57.66,57.68,32304.0,55.5627,55.5627,55.4857,55.505,32304.0
2020-10-16 12:50:00,57.68,57.76,57.63,57.72,15256.0,55.505,55.5819,55.4568,55.5434,15256.0
2020-10-16 13:00:00,57.71,57.81,57.71,57.8,15196.0,55.5338,55.6301,55.5338,55.6204,15196.0
2020-10-16 13:10:00,57.79,57.89,57.78,57.88,17965.0,55.6108,55.707,55.6012,55.6974,17965.0
2020-10-16 13:20:00,57.89,57.9,57.84,57.9,11068.0,55.707,55.7167,55.6589,55.7167,11068.0
2020-10-16 13:30:00,57.91,57.92,57.83,57.88,10478.0,55.7263,55.7359,55.6493,55.6974,10478.0
2020-10-16 13:40:00,57.88,57.92,57.84,57.91,15216.0,55.6974,55.7359,55.6589,55.7263,15216.0
2020-10-16 13:50:00,57.92,57.92,57.86,57.86,19322.0,55.7359,55.7359,55.6782,55.6782,19322.0
2020-10-16 14:00:00,57.87,57.95,57.86,57.93,22212.0,55.6878,55.7648,55.6782,55.7455,22212.0
2020-10-16 14:10:00,57.94,57.99,57.93,57.98,91816.0,55.7552,55.8033,55.7455,55.7936,91816.0
2020-10-16 14:20:00,57.98,57.99,57.9,57.94,44930.0,55.7936,55.8033,55.7167,55.7552,44930.0
2020-10-16 14:30:00,57.94,57.94,57.87,57.9,49369.0,55.7552,55.7552,55.6878,55.7167,49369.0
2020-10-16 14:40:00,57.91,57.91,57.88,57.89,17549.0,55.7263,55.7263,55.6974,55.707,17549.0
2020-10-16 14:50:00,57.89,57.91,57.87,57.9,12248.0,55.707,55.7263,55.6878,55.7167,12248.0
2020-10-16 15:00:00,57.89,57.9,57.83,57.83,18041.0,55.707,55.7167,55.6493,55.6493,18041.0
2020-10-16 15:10:00,57.83,57.84,57.73,57.76,39642.0,55.6493,55.6589,55.5531,55.5819,39642.0
2020-10-16 15:20:00,57.75,57.76,57.65,57.68,30425.0,55.5723,55.5819,55.4761,55.505,30425.0
2020-10-16 15:30:00,57.67,57.68,57.5,57.51,221217.0,55.4953,55.505,55.3317,55.3414,221217.0
2020-10-16 15:40:00,57.51,57.55,57.44,57.45,138160.0,55.3414,55.3799,55.274,55.2836,138160.0
2020-10-16 15:50:00,57.45,57.47,57.33,57.34,277413.0,55.2836,55.3029,55.1682,55.1778,277413.0
2020-10-19 09:30:00,57.67,57.67,57.23,57.43,106318.0,55.4953,55.4953,55.0719,55.2644,106318.0
2020-10-19 09:40:00,57.44,57.51,57.33,57.44,71836.0,55.274,55.3414,55.1682,55.274,71836.0
2020-10-19 09:50:00,57.42,57.54,57.26,57.26,158684.0,55.2548,55.3702,55.1008,55.1008,158684.0
2020-10-19 10:00:00,57.25,57.36,57.14,57.16,148681.0,55.0912,55.197,54.9853,55.0046,148681.0
2020-10-19 10:10:00,57.16,57.32,57.03,57.32,63018.0,55.0046,55.1585,54.8795,55.1585,63018.0
2020-10-19 10:20:00,57.32,57.47,57.31,57.47,27013.0,55.1585,55.3029,55.1489,55.3029,27013.0
2020-10-19 10:30:00,57.47,57.48,57.31,57.34,98068.0,55.3029,55.3125,55.1489,55.1778,98068.0
2020-10-19 10:40:00,57.34,57.42,57.23,57.29,113077.0,55.1778,55.2548,55.0719,55.1297,113077.0
2020-10-19 10:50:00,57.3,57.44,57.24,57.41,86113.0,55.1393,55.274,55.0815,55.2451,86113.0
2020-10-19 11:00:00,57.41,57.45,57.37,57.39,81587.0,55.2451,55.2836,55.2066,55.2259,81587.0
2020-10-19 11:10:00,57.4,57.4,57.29,57.29,50157.0,55.2355,55.2355,55.1297,55.1297,50157.0
2020-10-19 11:20:00,57.27,57.28,57.05,57.15,78471.0,55.1104,55.12,54.8987,54.9949,78471.0
2020-10-19 11:30:00,57.16,57.23,57.13,57.15,64934.0,55.0046,55.0719,54.9757,54.9949,64934.0
2020-10-19 11:40:00,57.14,57.22,57.14,57.18,95007.0,54.9853,55.0623,54.9853,55.0238,95007.0
2020-10-19 11:50:00,57.18,57.21,57.14,57.2,20693.0,55.0238,55.0527,54.9853,55.0431,20693.0
2020-10-19 12:00:00,57.2,57.26,57.12,57.18,38732.0,55.0431,55.1008,54.9661,55.0238,38732.0
2020-10-19 12:10:00,57.18,57.24,57.16,57.19,29854.0,55.0238,55.0815,55.0046,55.0334,29854.0
2020-10-19 12:20:00,57.18,57.22,57.1,57.1,50546.0,55.0238,55.0623,54.9468,54.9468,50546.0
2020-10-19 12:30:00,57.1,57.12,57.03,57.03,22060.0,54.9468,54.9661,54.8795,54.8795,22060.0
2020-10-19 12:40:00,57.03,57.18,57.03,57.17,25038.0,54.8795,55.0238,54.8795,55.0142,25038.0
2020-10-19 12:50:00,57.17,57.19,57.09,57.15,28214.0,55.0142,55.0334,54.9372,54.9949,28214.0
2020-10-19 13:00:00,57.15,57.18,57.01,57.07,28765.0,54.9949,55.0238,54.8602,54.918,28765.0
2020-10-19 13:10:00,57.07,57.14,57.05,57.09,26214.0,54.918,54.9853,54.8987,54.9372,26214.0
2020-10-19 13:20:00,57.09,57.13,57.01,57.09,21483.0,54.9372,54.9757,54.8602,54.9372,21483.0
2020-10-19 13:30:00,57.1,57.11,56.95,56.97,45199.0,54.9468,54.9565,54.8025,54.8217,45199.0
2020-10-19 13:40:00,56.98,56.98,56.81,56.83,30116.0,54.8314,54.8314,54.6678,54.687,30116.0
2020-10-19 13:50:00,56.84,56.84,56.76,56.8,41133.0,54.6966,54.6966,54.6196,54.6581,41133.0
2020-10-19 14:00:00,56.81,56.81,56.67,56.68,45080.0,54.6678,54.6678,54.533,54.5427,45080.0
2020-10-19 14:10:00,56.67,56.8,56.66,56.75,32689.0,54.533,54.6581,54.5234,54.61,32689.0
2020-10-19 14:20:00,56.75,56.8,56.71,56.77,145480.0,54.61,54.6581,54.5715,54.6293,145480.0
2020-10-19 14:30:00,56.76,56.76,56.42,56.43,140458.0,54.6196,54.6196,54.2925,54.3021,140458.0
2020-10-19 14:40:00,56.45,56.48,56.27,56.28,74729.0,54.3213,54.3502,54.1481,54.1577,74729.0
2020-10-19 14:50:00,56.28,56.39,56.2,56.23,156295.0,54.1577,54.2636,54.0808,54.1096,156295.0
2020-10-19 15:00:00,56.22,56.24,55.98,56.11,118861.0,54.1,54.1193,53.8691,53.9942,118861.0
2020-10-19 15:10:00,56.11,56.23,56.05,56.12,91294.0,53.9942,54.1096,53.9364,54.0038,91294.0
2020-10-19 15:20:00,56.11,56.19,56.02,56.19,79450.0,53.9942,54.0711,53.9076,54.0711,79450.0
2020-10-19 15:30:00,56.18,56.4,56.18,56.4,68248.0,54.0615,54.2732,54.0615,54.2732,68248.0
2020-10-19 15:40:00,56.4,56.4,56.24,56.28,96096.0,54.2732,54.2732,54.1193,54.1577,96096.0
2020-10-19 15:50:00,56.26,56.26,56.04,56.19,206690.0,54.1385,54.1385,53.9268,54.0711,206690.0
2020-10-20 09:30:00,56.53,56.79,56.44,56.54,385751.0,54.3983,54.6485,54.3117,54.4079,385751.0
2020-10-20 09:40:00,56.52,56.82,56.52,56.79,81945.0,54.3887,54.6774,54.3887,54.6485,81945.0
2020-10-20 09:50:00,56.8,57.08,56.71,57.07,82964.0,54.6581,54.9276,54.5715,54.918,82964.0
2020-10-20 10:00:00,57.07,57.07,56.69,56.69,49398.0,54.918,54.918,54.5523,54.5523,49398.0
2020-10-20 10:10:00,56.69,56.91,56.68,56.8,47452.0,54.5523,54.764,54.5427,54.6581,47452.0
2020-10-20 10:20:00,56.8,56.86,56.69,56.85,19007.0,54.6581,54.7159,54.5523,54.7063,19007.0
2020-10-20 10:30:00,56.86,56.99,56.81,56.96,33796.0,54.7159,54.841,54.6678,54.8121,33796.0
2020-10-20 10:40:00,56.96,57.09,56.95,57.03,145892.0,54.8121,54.9372,54.8025,54.8795,145892.0
2020-10-20 10:50:00,57.03,57.17,56.91,56.91,39407.0,54.8795,55.0142,54.764,54.764,39407.0
2020-10-20 11:00:00,56.91,56.94,56.76,56.85,100771.0,54.764,54.7929,54.6196,54.7063,100771.0
2020-10-20 11:10:00,56.85,56.89,56.76,56.84,27627.0,54.7063,54.7447,54.6196,54.6966,27627.0
2020-10-20 11:20:00,56.85,57.04,56.79,57.03,142423.0,54.7063,54.8891,54.6485,54.8795,142423.0
2020-10-20 11:30:00,57.04,57.13,57.01,57.11,48393.0,54.8891,54.9757,54.8602,54.9565,48393.0
2020-10-20 11:40:00,57.14,57.21,57.09,57.19,34637.0,54.9853,55.0527,54.9372,55.0334,34637.0
2020-10-20 11:50:00,57.18,57.2,57.14,57.19,115332.0,55.0238,55.0431,54.9853,55.0334,115332.0
2020-10-20 12:00:00,57.19,57.19,57.12,57.12,121206.0,55.0334,55.0334,54.9661,54.9661,121206.0
2020-10-20 12:10:00,57.13,57.21,57.09,57.09,20616.0,54.9757,55.0527,54.9372,54.9372,20616.0
2020-10-20 12:20:00,57.09,57.11,57.03,57.04,27335.0,54.9372,54.9565,54.8795,54.8891,27335.0
2020-10-20 12:30:00,57.04,57.29,57.01,57.18,130776.0,54.8891,55.1297,54.8602,55.0238,130776.0
2020-10-20 12:40:00,57.18,57.24,57.13,57.15,164209.0,55.0238,55.0815,54.9757,54.9949,164209.0
2020-10-20 12:50:00,57.14,57.24,57.12,57.23,24050.0,54.9853,55.0815,54.9661,55.0719,24050.0
2020-10-20 13:00:00,57.23,57.28,57.2,57.24,42786.0,55.0719,55.12,55.0431,55.0815,42786.0
2020-10-20 13:10:00,57.22,57.36,57.21,57.29,25108.0,55.0623,55.197,55.0527,55.1297,25108.0
2020-10-20 13:20:00,57.3,57.41,57.29,57.39,20854.0,55.1393,55.2451,55.1297,55.2259,20854.0
2020-10-20 13:30:00,57.38,57.4,57.28,57.3,28530.0,55.2163,55.2355,55.12,55.1393,28530.0
2020-10-20 13:40:00,57.29,57.38,57.28,57.33,27929.0,55.1297,55.2163,55.12,55.1682,27929.0
2020-10-20 13:50:00,57.33,57.34,57.15,57.19,20531.0,55.1682,55.1778,54.9949,55.0334,20531.0
2020-10-20 14:00:00,57.2,57.23,57.08,57.09,22869.0,55.0431,55.0719,54.9276,54.9372,22869.0
2020-10-20 14:10:00,57.09,57.16,57.08,57.13,16723.0,54.9372,55.0046,54.9276,54.9757,16723.0
2020-10-20 14:20:00,57.14,57.15,56.94,56.94,30616.0,54.9853,54.9949,54.7929,54.7929,30616.0
2020-10-20 14:30:00,56.93,57.0,56.92,56.96,15269.0,54.7832,54.8506,54.7736,54.8121,15269.0
2020-10-20 14:40:00,56.95,56.98,56.79,56.8,136995.0,54.8025,54.8314,54.6485,54.6581,136995.0
2020-10-20 14:50:00,56.8,56.8,56.68,56.69,81335.0,54.6581,54.6581,54.5427,54.5523,81335.0
2020-10-20 15:00:00,56.69,56.75,56.51,56.51,92623.0,54.5523,54.61,54.3791,54.3791,92623.0
2020-10-20 15:10:00,56.51,56.58,56.35,56.54,102180.0,54.3791,54.4464,54.2251,54.4079,102180.0
2020-10-20 15:20:00,56.53,56.73,56.5,56.71,50988.0,54.3983,54.5908,54.3695,54.5715,50988.0
2020-10-20 15:30:00,56.69,56.7,56.5,56.58,69417.0,54.5523,54.5619,54.3695,54.4464,69417.0
2020-10-20 15:40:00,56.6,56.8,56.59,56.63,201643.0,54.4657,54.6581,54.4561,54.4946,201643.0
2020-10-20 15:50:00,56.62,56.7,56.54,56.54,131948.0,54.4849,54.5619,54.4079,54.4079,131948.0
2020-10-21 09:30:00,56.67,56.68,56.42,56.45,88437.0,54.533,54.5427,54.2925,54.3213,88437.0
2020-10-21 09:40:00,56.46,56.82,56.46,56.73,79558.0,54.331,54.6774,54.331,54.5908,79558.0
2020-10-21 09:50:00,56.73,56.74,56.44,56.45,184441.0,54.5908,54.6004,54.3117,54.3213,184441.0
2020-10-21 10:00:00,56.45,56.77,56.38,56.72,107243.0,54.3213,54.6293,54.254,54.5812,107243.0
2020-10-21 10:10:00,56.72,56.74,56.55,56.61,35717.0,54.5812,54.6004,54.4176,54.4753,35717.0
2020-10-21 10:20:00,56.6,56.65,56.51,56.51,32992.0,54.4657,54.5138,54.3791,54.3791,32992.0
2020-10-21 10:30:00,56.52,56.57,56.43,56.48,70015.0,54.3887,54.4368,54.3021,54.3502,70015.0
2020-10-21 10:40:00,56.49,56.49,56.12,56.12,94217.0,54.3598,54.3598,54.0038,54.0038,94217.0
2020-10-21 10:50:00,56.13,56.14,55.89,55.96,280073.0,54.0134,54.023,53.7825,53.8498,280073.0
2020-10-21 11:00:00,55.96,56.01,55.77,55.83,140376.0,53.8498,53.8979,53.667,53.7247,140376.0
2020-10-21 11:10:00,55.83,55.83,55.59,55.6,227077.0,53.7247,53.7247,53.4938,53.5034,227077.0
2020-10-21 11:20:00,55.61,55.78,55.54,55.77,164895.0,53.513,53.6766,53.4457,53.667,164895.0
2020-10-21 11:30:00,55.77,55.93,55.77,55.9,27521.0,53.667,53.8209,53.667,53.7921,27521.0
2020-10-21 11:40:00,55.91,55.95,55.84,55.88,83218.0,53.8017,53.8402,53.7343,53.7728,83218.0
2020-10-21 11:50:00,55.87,55.93,55.7,55.77,27149.0,53.7632,53.8209,53.5996,53.667,27149.0
2020-10-21 12:00:00,55.78,55.81,55.68,55.8,27746.0,53.6766,53.7055,53.5804,53.6958,27746.0
2020-10-21 12:10:00,55.74,55.74,55.57,55.6,46952.0,53.6381,53.6381,53.4745,53.5034,46952.0
2020-10-21 12:20:00,55.6,55.94,55.6,55.76,132835.0,53.5034,53.8306,53.5034,53.6574,132835.0
2020-10-21 12:30:00,55.78,55.79,55.44,55.53,87923.0,53.6766,53.6862,53.3494,53.436,87923.0
2020-10-21 12:40:00,55.53,55.57,55.45,55.46,37780.0,53.436,53.4745,53.359,53.3687,37780.0
2020-10-21 12:50:00,55.46,55.53,55.37,55.43,122204.0,53.3687,53.436,53.2821,53.3398,122204.0
2020-10-21 13:00:00,55.42,55.52,55.39,55.4,59869.0,53.3302,53.4264,53.3013,53.3109,59869.0
2020-10-21 13:10:00,55.41,55.44,55.34,55.39,37812.0,53.3206,53.3494,53.2532,53.3013,37812.0
2020-10-21 13:20:00,55.39,55.47,55.33,55.47,31934.0,53.3013,53.3783,53.2436,53.3783,31934.0
2020-10-21 13:30:00,55.46,55.51,55.33,55.34,64724.0,53.3687,53.4168,53.2436,53.2532,64724.0
2020-10-21 13:40:00,55.35,55.43,55.35,55.41,93863.0,53.2628,53.3398,53.2628,53.3206,93863.0
2020-10-21 13:50:00,55.42,55.52,55.36,55.37,70013.0,53.3302,53.4264,53.2724,53.2821,70013.0
2020-10-21 14:00:00,55.37,55.47,55.36,55.47,140779.0,53.2821,53.3783,53.2724,53.3783,140779.0
2020-10-21 14:10:00,55.47,55.56,55.44,55.5,76086.0,53.3783,53.4649,53.3494,53.4072,76086.0
2020-10-21 14:20:00,55.51,55.58,55.45,55.57,91264.0,53.4168,53.4841,53.359,53.4745,91264.0
2020-10-21 14:30:00,55.56,55.69,55.55,55.66,75009.0,53.4649,53.59,53.4553,53.5611,75009.0
2020-10-21 14:40:00,55.66,55.82,55.66,55.81,47909.0,53.5611,53.7151,53.5611,53.7055,47909.0
2020-10-21 14:50:00,55.79,55.89,55.78,55.87,140686.0,53.6862,53.7825,53.6766,53.7632,140686.0
2020-10-21 15:00:00,55.87,55.9,55.69,55.72,70661.0,53.7632,53.7921,53.59,53.6189,70661.0
2020-10-21 15:10:00,55.72,55.79,55.65,55.69,25460.0,53.6189,53.6862,53.5515,53.59,25460.0
2020-10-21 15:20:00,55.71,55.82,55.67,55.81,51312.0,53.6092,53.7151,53.5708,53.7055,51312.0
2020-10-21 15:30:00,55.8,55.86,55.68,55.69,69572.0,53.6958,53.7536,53.5804,53.59,69572.0
2020-10-21 15:40:00,55.69,55.72,55.52,55.54,126218.0,53.59,53.6189,53.4264,53.4457,126218.0
2020-10-21 15:50:00,55.53,55.6,55.41,55.41,227402.0,53.436,53.5034,53.3206,53.3206,227402.0
2020-10-22 09:30:00,55.7,55.75,55.05,55.27,303715.0,53.5996,53.6477,52.9741,53.1858,303715.0
2020-10-22 09:40:00,55.28,55.62,55.24,55.47,180720.0,53.1955,53.5226,53.157,53.3783,180720.0
2020-10-22 09:50:00,55.48,55.54,55.39,55.4,111013.0,53.3879,53.4457,53.3013,53.3109,111013.0
2020-10-22 10:00:00,55.39,55.62,55.31,55.48,89968.0,53.3013,53.5226,53.2243,53.3879,89968.0
2020-10-22 10:10:00,55.5,55.5,55.3,55.32,61569.0,53.4072,53.4072,53.2147,53.2339,61569.0
2020-10-22 10:20:00,55.32,55.32,54.98,55.03,120333.0,53.2339,53.2339,52.9068,52.9549,120333.0
2020-10-22 10:30:00,55.03,55.06,54.73,54.74,232134.0,52.9549,52.9838,52.6662,52.6758,232134.0
2020-10-22 10:40:00,54.73,54.74,54.47,54.6,127376.0,52.6662,52.6758,52.416,52.5411,127376.0
2020-10-22 10:50:00,54.61,54.89,54.5,54.83,123592.0,52.5507,52.8202,52.4449,52.7624,123592.0
2020-10-22 11:00:00,54.83,54.96,54.78,54.9,59857.0,52.7624,52.8875,52.7143,52.8298,59857.0
2020-10-22 11:10:00,54.9,55.18,54.9,54.95,136571.0,52.8298,53.0992,52.8298,52.8779,136571.0
2020-10-22 11:20:00,54.94,55.04,54.85,54.86,95665.0,52.8683,52.9645,52.7817,52.7913,95665.0
2020-10-22 11:30:00,54.88,54.92,54.73,54.77,107370.0,52.8105,52.849,52.6662,52.7047,107370.0
2020-10-22 11:40:00,54.78,54.87,54.74,54.79,40506.0,52.7143,52.8009,52.6758,52.7239,40506.0
2020-10-22 11:50:00,54.81,54.84,54.69,54.76,55640.0,52.7432,52.772,52.6277,52.6951,55640.0
2020-10-22 12:00:00,54.75,54.76,54.61,54.67,93437.0,52.6854,52.6951,52.5507,52.6085,93437.0
2020-10-22 12:10:00,54.7,54.71,54.61,54.63,24267.0,52.6373,52.647,52.5507,52.57,24267.0
2020-10-22 12:20:00,54.62,54.7,54.57,54.69,36123.0,52.5603,52.6373,52.5122,52.6277,36123.0
2020-10-22 12:30:00,54.7,54.72,54.61,54.62,19471.0,52.6373,52.6566,52.5507,52.5603,19471.0
2020-10-22 12:40:00,54.62,54.74,54.59,54.73,18880.0,52.5603,52.6758,52.5315,52.6662,18880.0
2020-10-22 12:50:00,54.73,54.84,54.72,54.78,49814.0,52.6662,52.772,52.6566,52.7143,49814.0
2020-10-22 13:00:00,54.78,54.86,54.78,54.85,38881.0,52.7143,52.7913,52.7143,52.7817,38881.0
2020-10-22 13:10:00,54.85,55.04,54.84,54.98,94700.0,52.7817,52.9645,52.772,52.9068,94700.0
2020-10-22 13:20:00,54.97,54.97,54.86,54.91,57028.0,52.8971,52.8971,52.7913,52.8394,57028.0
2020-10-22 13:30:00,54.92,55.01,54.91,55.01,45335.0,52.849,52.9356,52.8394,52.9356,45335.0
2020-10-22 13:40:00,55.0,55.02,54.91,54.96,99759.0,52.926,52.9453,52.8394,52.8875,99759.0
2020-10-22 13:50:00,54.97,55.05,54.93,55.02,40794.0,52.8971,52.9741,52.8587,52.9453,40794.0
2020-10-22 14:00:00,55.03,55.11,55.01,55.03,33002.0,52.9549,53.0319,52.9356,52.9549,33002.0
2020-10-22 14:10:00,55.03,55.1,54.97,55.06,33348.0,52.9549,53.0222,52.8971,52.9838,33348.0
2020-10-22 14:20:00,55.07,55.13,55.04,55.07,45075.0,52.9934,53.0511,52.9645,52.9934,45075.0
2020-10-22 14:30:00,55.07,55.12,55.02,55.09,72195.0,52.9934,53.0415,52.9453,53.0126,72195.0
2020-10-22 14:40:00,55.08,55.08,54.96,55.0,30909.0,53.003,53.003,52.8875,52.926,30909.0
2020-10-22 14:50:00,54.99,55.02,54.95,55.0,34999.0,52.9164,52.9453,52.8779,52.926,34999.0
2020-10-22 15:00:00,55.01,55.04,54.89,54.92,35576.0,52.9356,52.9645,52.8202,52.849,35576.0
2020-10-22 15:10:00,54.91,54.92,54.86,54.9,20400.0,52.8394,52.849,52.7913,52.8298,20400.0
2020-10-22 15:20:00,54.9,54.99,54.89,54.98,36448.0,52.8298,52.9164,52.8202,52.9068,36448.0
2020-10-22 15:30:00,54.99,55.04,54.95,55.02,45670.0,52.9164,52.9645,52.8779,52.9453,45670.0
2020-10-22 15:40:00,55.02,55.09,54.91,54.92,76840.0,52.9453,53.0126,52.8394,52.849,76840.0
2020-10-22 15:50:00,54.93,54.98,54.88,54.98,163637.0,52.8587,52.9068,52.8105,52.9068,163637.0
2020-10-23 09:30:00,55.2,55.46,55.2,55.34,45526.0,53.1185,53.3687,53.1185,53.2532,45526.0
2020-10-23 09:40:00,55.35,55.43,55.28,55.32,120491.0,53.2628,53.3398,53.1955,53.2339,120491.0
2020-10-23 09:50:00,55.31,55.4,55.08,55.17,28725.0,53.2243,53.3109,53.003,53.0896,28725.0
2020-10-23 10:00:00,55.15,55.18,54.92,55.02,58214.0,53.0704,53.0992,52.849,52.9453,58214.0
2020-10-23 10:10:00,55.02,55.09,54.88,55.08,87113.0,52.9453,53.0126,52.8105,53.003,87113.0
2020-10-23 10:20:00,55.09,55.21,55.07,55.2,25876.0,53.0126,53.1281,52.9934,53.1185,25876.0
2020-10-23 10:30:00,55.16,55.38,55.16,55.34,55732.0,53.08,53.2917,53.08,53.2532,55732.0
2020-10-23 10:40:00,55.36,55.42,55.23,55.33,110029.0,53.2724,53.3302,53.1473,53.2436,110029.0
2020-10-23 10:50:00,55.34,55.37,55.21,55.21,127291.0,53.2532,53.2821,53.1281,53.1281,127291.0
2020-10-23 11:00:00,55.2,55.29,55.16,55.2,57912.0,53.1185,53.2051,53.08,53.1185,57912.0
2020-10-23 11:10:00,55.21,55.34,55.15,55.31,71365.0,53.1281,53.2532,53.0704,53.2243,71365.0
2020-10-23 11:20:00,55.32,55.37,55.22,55.34,42850.0,53.2339,53.2821,53.1377,53.2532,42850.0
2020-10-23 11:30:00,55.34,55.36,55.27,55.32,32789.0,53.2532,53.2724,53.1858,53.2339,32789.0
2020-10-23 11:40:00,55.32,55.38,55.22,55.22,23123.0,53.2339,53.2917,53.1377,53.1377,23123.0
2020-10-23 11:50:00,55.23,55.26,55.19,55.22,30074.0,53.1473,53.1762,53.1089,53.1377,30074.0
2020-10-23 12:00:00,55.22,55.27,55.2,55.22,18911.0,53.1377,53.1858,53.1185,53.1377,18911.0
2020-10-23 12:10:00,55.21,55.22,54.98,54.99,104870.0,53.1281,53.1377,52.9068,52.9164,104870.0
2020-10-23 12:20:00,54.99,55.02,54.88,54.99,73385.0,52.9164,52.9453,52.8105,52.9164,73385.0
2020-10-23 12:30:00,55.0,55.05,54.97,55.02,59808.0,52.926,52.9741,52.8971,52.9453,59808.0
2020-10-23 12:40:00,55.02,55.16,55.02,55.14,35558.0,52.9453,53.08,52.9453,53.0607,35558.0
2020-10-23 12:50:00,55.14,55.14,54.99,55.03,30727.0,53.0607,53.0607,52.9164,52.9549,30727.0
2020-10-23 13:00:00,55.03,55.27,55.03,55.24,50440.0,52.9549,53.1858,52.9549,53.157,50440.0
2020-10-23 13:10:00,55.23,55.28,55.2,55.28,20308.0,53.1473,53.1955,53.1185,53.1955,20308.0
2020-10-23 13:20:00,55.28,55.45,55.28,55.44,26873.0,53.1955,53.359,53.1955,53.3494,26873.0
2020-10-23 13:30:00,55.44,55.46,55.41,55.46,21904.0,53.3494,53.3687,53.3206,53.3687,21904.0
2020-10-23 13:40:00,55.47,55.51,55.46,55.51,22854.0,53.3783,53.4168,53.3687,53.4168,22854.0
2020-10-23 13:50:00,55.51,55.55,55.5,55.54,18902.0,53.4168,53.4553,53.4072,53.4457,18902.0
2020-10-23 14:00:00,55.55,55.61,55.51,55.61,28881.0,53.4553,53.513,53.4168,53.513,28881.0
2020-10-23 14:10:00,55.6,55.66,55.57,55.65,29320.0,53.5034,53.5611,53.4745,53.5515,29320.0
2020-10-23 14:20:00,55.65,55.75,55.62,55.71,28556.0,53.5515,53.6477,53.5226,53.6092,28556.0
2020-10-23 14:30:00,55.72,55.78,55.68,55.7,64838.0,53.6189,53.6766,53.5804,53.5996,64838.0
2020-10-23 14:40:00,55.69,55.73,55.67,55.7,83374.0,53.59,53.6285,53.5708,53.5996,83374.0
2020-10-23 14:50:00,55.71,55.72,55.62,55.68,31338.0,53.6092,53.6189,53.5226,53.5804,31338.0
2020-10-23 15:00:00,55.69,55.75,55.68,55.75,47836.0,53.59,53.6477,53.5804,53.6477,47836.0
2020-10-23 15:10:00,55.76,55.85,55.74,55.78,63857.0,53.6574,53.744,53.6381,53.6766,63857.0
2020-10-23 15:20:00,55.79,55.8,55.76,55.79,44054.0,53.6862,53.6958,53.6574,53.6862,44054.0
2020-10-23 15:30:00,55.79,55.81,55.77,55.78,164649.0,53.6862,53.7055,53.667,53.6766,164649.0
2020-10-23 15:40:00,55.77,55.86,55.75,55.83,89675.0,53.667,53.7536,53.6477,53.7247,89675.0
2020-10-23 15:50:00,55.85,55.85,55.78,55.82,188533.0,53.744,53.744,53.6766,53.7151,188533.0
2020-10-26 09:30:00,55.04,55.24,54.83,54.83,108601.0,52.9645,53.157,52.7624,52.7624,108601.0
2020-10-26 09:40:00,54.84,54.91,54.63,54.79,134982.0,52.772,52.8394,52.57,52.7239,134982.0
2020-10-26 09:50:00,54.79,54.93,54.76,54.83,100050.0,52.7239,52.8587,52.6951,52.7624,100050.0
2020-10-26 10:00:00,54.83,54.83,54.55,54.59,266938.0,52.7624,52.7624,52.493,52.5315,266938.0
2020-10-26 10:10:00,54.58,54.69,54.49,54.6,79390.0,52.5219,52.6277,52.4352,52.5411,79390.0
2020-10-26 10:20:00,54.59,54.66,54.54,54.54,44452.0,52.5315,52.5988,52.4834,52.4834,44452.0
2020-10-26 10:30:00,54.51,54.59,54.41,54.59,65926.0,52.4545,52.5315,52.3583,52.5315,65926.0
2020-10-26 10:40:00,54.58,54.65,54.41,54.46,114533.0,52.5219,52.5892,52.3583,52.4064,114533.0
2020-10-26 10:50:00,54.45,54.45,54.29,54.3,176385.0,52.3968,52.3968,52.2428,52.2524,176385.0
2020-10-26 11:00:00,54.29,54.29,54.1,54.25,193107.0,52.2428,52.2428,52.06,52.2043,193107.0
2020-10-26 11:10:00,54.24,54.29,53.99,54.0,138395.0,52.1947,52.2428,51.9541,51.9637,138395.0
2020-10-26 11:20:00,54.01,54.23,54.0,54.22,84043.0,51.9733,52.1851,51.9637,52.1754,84043.0
2020-10-26 11:30:00,54.22,54.25,54.08,54.24,69707.0,52.1754,52.2043,52.0407,52.1947,69707.0
2020-10-26 11:40:00,54.23,54.28,54.09,54.24,49899.0,52.1851,52.2332,52.0503,52.1947,49899.0
2020-10-26 11:50:00,54.24,54.24,54.14,54.16,35850.0,52.1947,52.1947,52.0984,52.1177,35850.0
2020-10-26 12:00:00,54.17,54.21,54.13,54.17,39341.0,52.1273,52.1658,52.0888,52.1273,39341.0
2020-10-26 12:10:00,54.18,54.23,54.13,54.17,51926.0,52.1369,52.1851,52.0888,52.1273,51926.0
2020-10-26 12:20:00,54.19,54.23,54.12,54.21,44819.0,52.1466,52.1851,52.0792,52.1658,44819.0
2020-10-26 12:30:00,54.17,54.17,53.99,54.01,49737.0,52.1273,52.1273,51.9541,51.9733,49737.0
2020-10-26 12:40:00,54.01,54.02,53.8,53.82,60837.0,51.9733,51.983,51.7713,51.7905,60837.0
2020-10-26 12:50:00,53.81,53.93,53.8,53.91,42778.0,51.7809,51.8964,51.7713,51.8771,42778.0
2020-10-26 13:00:00,53.9,53.92,53.78,53.86,36660.0,51.8675,51.8867,51.752,51.829,36660.0
2020-10-26 13:10:00,53.86,53.92,53.67,53.67,56925.0,51.829,51.8867,51.6462,51.6462,56925.0
2020-10-26 13:20:00,53.67,53.72,53.56,53.61,34959.0,51.6462,51.6943,51.5403,51.5884,34959.0
2020-10-26 13:30:00,53.58,53.67,53.45,53.65,71234.0,51.5596,51.6462,51.4345,51.6269,71234.0
2020-10-26 13:40:00,53.65,53.73,53.6,53.72,31957.0,51.6269,51.7039,51.5788,51.6943,31957.0
2020-10-26 13:50:00,53.72,53.94,53.71,53.9,57199.0,51.6943,51.906,51.6847,51.8675,57199.0
2020-10-26 14:00:00,53.91,54.06,53.87,54.05,52338.0,51.8771,52.0215,51.8386,52.0118,52338.0
2020-10-26 14:10:00,54.06,54.08,53.96,54.02,37407.0,52.0215,52.0407,51.9252,51.983,37407.0
2020-10-26 14:20:00,54.01,54.17,53.96,54.17,100203.0,51.9733,52.1273,51.9252,52.1273,100203.0
2020-10-26 14:30:00,54.18,54.18,53.93,53.94,35033.0,52.1369,52.1369,51.8964,51.906,35033.0
2020-10-26 14:40:00,53.94,54.03,53.83,53.88,43610.0,51.906,51.9926,51.8001,51.8482,43610.0
2020-10-26 14:50:00,53.88,53.96,53.84,53.84,53168.0,51.8482,51.9252,51.8098,51.8098,53168.0
2020-10-26 15:00:00,53.84,53.93,53.75,53.79,149391.0,51.8098,51.8964,51.7232,51.7616,149391.0
2020-10-26 15:10:00,53.79,53.84,53.71,53.77,79810.0,51.7616,51.8098,51.6847,51.7424,79810.0
2020-10-26 15:20:00,53.76,53.89,53.76,53.87,80554.0,51.7328,51.8579,51.7328,51.8386,80554.0
2020-10-26 15:30:00,53.88,54.0,53.84,53.93,133555.0,51.8482,51.9637,51.8098,51.8964,133555.0
2020-10-26 15:40:00,53.93,53.97,53.73,53.75,142534.0,51.8964,51.9349,51.7039,51.7232,142534.0
2020-10-26 15:50:00,53.75,54.02,53.7,54.01,414019.0,51.7232,51.983,51.675,51.9733,414019.0
2020-10-27 09:30:00,54.11,54.31,53.92,54.17,258826.0,52.0696,52.262,51.8867,52.1273,258826.0
2020-10-27 09:40:00,54.16,54.16,53.96,54.03,81393.0,52.1177,52.1177,51.9252,51.9926,81393.0
2020-10-27 09:50:00,54.02,54.07,53.91,54.05,69450.0,51.983,52.0311,51.8771,52.0118,69450.0
2020-10-27 10:00:00,54.04,54.15,53.92,54.07,50916.0,52.0022,52.1081,51.8867,52.0311,50916.0
2020-10-27 10:10:00,54.08,54.13,53.97,53.97,32084.0,52.0407,52.0888,51.9349,51.9349,32084.0
2020-10-27 10:20:00,53.96,53.96,53.78,53.83,99643.0,51.9252,51.9252,51.752,51.8001,99643.0
2020-10-27 10:30:00,53.84,53.91,53.75,53.77,119423.0,51.8098,51.8771,51.7232,51.7424,119423.0
2020-10-27 10:40:00,53.78,53.91,53.69,53.9,112249.0,51.752,51.8771,51.6654,51.8675,112249.0
2020-10-27 10:50:00,53.92,53.93,53.74,53.74,59458.0,51.8867,51.8964,51.7135,51.7135,59458.0
2020-10-27 11:00:00,53.75,53.76,53.65,53.67,66476.0,51.7232,51.7328,51.6269,51.6462,66476.0
2020-10-27 11:10:00,53.66,53.76,53.58,53.64,50586.0,51.6365,51.7328,51.5596,51.6173,50586.0
2020-10-27 11:20:00,53.63,53.72,53.61,53.64,63405.0,51.6077,51.6943,51.5884,51.6173,63405.0
2020-10-27 11:30:00,53.65,53.65,53.44,53.54,79595.0,51.6269,51.6269,51.4248,51.5211,79595.0
2020-10-27 11:40:00,53.54,53.56,53.39,53.48,45804.0,51.5211,51.5403,51.3767,51.4633,45804.0
2020-10-27 11:50:00,53.48,53.55,53.41,53.52,38054.0,51.4633,51.5307,51.396,51.5018,38054.0
2020-10-27 12:00:00,53.54,53.57,53.48,53.48,42848.0,51.5211,51.5499,51.4633,51.4633,42848.0
2020-10-27 12:10:00,53.49,53.55,53.47,53.55,37350.0,51.473,51.5307,51.4537,51.5307,37350.0
2020-10-27 12:20:00,53.56,53.7,53.47,53.47,38737.0,51.5403,51.675,51.4537,51.4537,38737.0
2020-10-27 12:30:00,53.48,53.54,53.44,53.54,64504.0,51.4633,51.5211,51.4248,51.5211,64504.0
2020-10-27 12:40:00,53.54,53.56,53.41,53.44,33595.0,51.5211,51.5403,51.396,51.4248,33595.0
2020-10-27 12:50:00,53.44,53.46,53.33,53.42,142978.0,51.4248,51.4441,51.319,51.4056,142978.0
2020-10-27 13:00:00,53.41,53.46,53.36,53.39,47771.0,51.396,51.4441,51.3479,51.3767,47771.0
2020-10-27 13:10:00,53.39,53.41,53.28,53.35,73022.0,51.3767,51.396,51.2709,51.3382,73022.0
2020-10-27 13:20:00,53.35,53.53,53.32,53.5,71656.0,51.3382,51.5114,51.3094,51.4826,71656.0
2020-10-27 13:30:00,53.5,53.56,53.47,53.5,44379.0,51.4826,51.5403,51.4537,51.4826,44379.0
2020-10-27 13:40:00,53.49,53.67,53.49,53.66,26048.0,51.473,51.6462,51.473,51.6365,26048.0
2020-10-27 13:50:00,53.66,53.7,53.61,53.63,38528.0,51.6365,51.675,51.5884,51.6077,38528.0
2020-10-27 14:00:00,53.63,53.66,53.55,53.59,30098.0,51.6077,51.6365,51.5307,51.5692,30098.0
2020-10-27 14:10:00,53.59,53.62,53.49,53.49,35632.0,51.5692,51.5981,51.473,51.473,35632.0
2020-10-27 14:20:00,53.5,53.58,53.49,53.54,23860.0,51.4826,51.5596,51.473,51.5211,23860.0
2020-10-27 14:30:00,53.54,53.55,53.43,53.45,46416.0,51.5211,51.5307,51.4152,51.4345,46416.0
2020-10-27 14:40:00,53.45,53.46,53.33,53.41,30364.0,51.4345,51.4441,51.319,51.396,30364.0
2020-10-27 14:50:00,53.4,53.41,53.35,53.4,44707.0,51.3863,51.396,51.3382,51.3863,44707.0
2020-10-27 15:00:00,53.41,53.46,53.29,53.3,81389.0,51.396,51.4441,51.2805,51.2901,81389.0
2020-10-27 15:10:00,53.3,53.4,53.3,53.34,85867.0,51.2901,51.3863,51.2901,51.3286,85867.0
2020-10-27 15:20:00,53.35,53.53,53.34,53.49,95490.0,51.3382,51.5114,51.3286,51.473,95490.0
2020-10-27 15:30:00,53.48,53.57,53.43,53.57,70012.0,51.4633,51.5499,51.4152,51.5499,70012.0
2020-10-27 15:40:00,53.57,53.6,53.45,53.47,112606.0,51.5499,51.5788,51.4345,51.4537,112606.0
2020-10-27 15:50:00,53.46,53.51,53.36,53.38,337684.0,51.4441,51.4922,51.3479,51.3671,337684.0
2020-10-28 09:30:00,52.34,52.9,52.07,52.9,179389.0,50.3663,50.9052,50.1065,50.9052,179389.0
2020-10-28 09:40:00,52.9,53.34,52.84,53.08,228282.0,50.9052,51.3286,50.8475,51.0784,228282.0
2020-10-28 09:50:00,53.09,53.1,52.76,52.87,204818.0,51.088,51.0977,50.7705,50.8763,204818.0
2020-10-28 10:00:00,52.86,53.19,52.77,53.18,189141.0,50.8667,51.1843,50.7801,51.1746,189141.0
2020-10-28 10:10:00,53.17,53.28,53.05,53.07,112839.0,51.165,51.2709,51.0495,51.0688,112839.0
2020-10-28 10:20:00,53.08,53.14,52.86,52.92,223800.0,51.0784,51.1362,50.8667,50.9245,223800.0
2020-10-28 10:30:00,52.92,53.05,52.86,52.93,165274.0,50.9245,51.0495,50.8667,50.9341,165274.0
2020-10-28 10:40:00,52.92,53.01,52.81,52.85,85856.0,50.9245,51.0111,50.8186,50.8571,85856.0
2020-10-28 10:50:00,52.83,52.95,52.74,52.88,149484.0,50.8378,50.9533,50.7512,50.886,149484.0
2020-10-28 11:00:00,52.87,52.94,52.68,52.92,112277.0,50.8763,50.9437,50.6935,50.9245,112277.0
2020-10-28 11:10:00,52.92,53.06,52.9,52.97,74597.0,50.9245,51.0592,50.9052,50.9726,74597.0
2020-10-28 11:20:00,52.98,53.04,52.92,53.01,85153.0,50.9822,51.0399,50.9245,51.0111,85153.0
2020-10-28 11:30:00,52.99,53.08,52.92,53.07,80144.0,50.9918,51.0784,50.9245,51.0688,80144.0
2020-10-28 11:40:00,53.05,53.26,53.05,53.17,67259.0,51.0495,51.2516,51.0495,51.165,67259.0
2020-10-28 11:50:00,53.18,53.42,53.12,53.34,95334.0,51.1746,51.4056,51.1169,51.3286,95334.0
2020-10-28 12:00:00,53.32,53.45,53.29,53.35,62088.0,51.3094,51.4345,51.2805,51.3382,62088.0
2020-10-28 12:10:00,53.34,53.44,53.34,53.41,129666.0,51.3286,51.4248,51.3286,51.396,129666.0
2020-10-28 12:20:00,53.41,53.45,53.14,53.15,79778.0,51.396,51.4345,51.1362,51.1458,79778.0
2020-10-28 12:30:00,53.14,53.21,53.03,53.03,41904.0,51.1362,51.2035,51.0303,51.0303,41904.0
2020-10-28 12:40:00,53.03,53.04,52.95,52.97,46627.0,51.0303,51.0399,50.9533,50.9726,46627.0
2020-10-28 12:50:00,52.95,53.09,52.89,53.08,62827.0,50.9533,51.088,50.8956,51.0784,62827.0
2020-10-28 13:00:00,53.07,53.1,52.91,52.92,72297.0,51.0688,51.0977,50.9148,50.9245,72297.0
2020-10-28 13:10:00,52.92,52.94,52.68,52.83,50705.0,50.9245,50.9437,50.6935,50.8378,50705.0
2020-10-28 13:20:00,52.83,52.94,52.75,52.93,41993.0,50.8378,50.9437,50.7609,50.9341,41993.0
2020-10-28 13:30:00,52.94,53.07,52.84,53.0,66440.0,50.9437,51.0688,50.8475,51.0014,66440.0
2020-10-28 13:40:00,53.01,53.04,52.91,52.99,45836.0,51.0111,51.0399,50.9148,50.9918,45836.0
2020-10-28 13:50:00,53.0,53.09,52.94,53.07,28850.0,51.0014,51.088,50.9437,51.0688,28850.0
2020-10-28 14:00:00,53.05,53.05,52.86,52.9,62772.0,51.0495,51.0495,50.8667,50.9052,62772.0
2020-10-28 14:10:00,52.9,52.91,52.76,52.8,60896.0,50.9052,50.9148,50.7705,50.809,60896.0
2020-10-28 14:20:00,52.79,53.0,52.79,52.99,51600.0,50.7994,51.0014,50.7994,50.9918,51600.0
2020-10-28 14:30:00,52.98,53.02,52.82,52.85,39882.0,50.9822,51.0207,50.8282,50.8571,39882.0
2020-10-28 14:40:00,52.85,52.91,52.8,52.87,104698.0,50.8571,50.9148,50.809,50.8763,104698.0
2020-10-28 14:50:00,52.88,52.91,52.67,52.76,115062.0,50.886,50.9148,50.6839,50.7705,115062.0
2020-10-28 15:00:00,52.77,52.83,52.71,52.77,70213.0,50.7801,50.8378,50.7224,50.7801,70213.0
2020-10-28 15:10:00,52.76,52.85,52.72,52.8,56345.0,50.7705,50.8571,50.732,50.809,56345.0
2020-10-28 15:20:00,52.79,53.0,52.76,52.95,78895.0,50.7994,51.0014,50.7705,50.9533,78895.0
2020-10-28 15:30:00,52.95,53.12,52.9,52.91,156778.0,50.9533,51.1169,50.9052,50.9148,156778.0
2020-10-28 15:40:00,52.91,52.96,52.72,52.85,119101.0,50.9148,50.9629,50.732,50.8571,119101.0
2020-10-28 15:50:00,52.84,52.84,52.56,52.61,295557.0,50.8475,50.8475,50.578,50.6261,295557.0
2020-10-29 09:30:00,52.79,53.2,52.77,52.83,177505.0,50.7994,51.1939,50.7801,50.8378,177505.0
2020-10-29 09:40:00,52.78,53.23,52.61,53.09,202741.0,50.7897,51.2228,50.6261,51.088,202741.0
2020-10-29 09:50:00,53.11,53.39,53.03,53.35,145122.0,51.1073,51.3767,51.0303,51.3382,145122.0
2020-10-29 10:00:00,53.32,53.32,52.95,53.03,293547.0,51.3094,51.3094,50.9533,51.0303,293547.0
2020-10-29 10:10:00,53.03,53.11,52.85,53.1,113548.0,51.0303,51.1073,50.8571,51.0977,113548.0
2020-10-29 10:20:00,53.13,53.18,52.97,53.16,90578.0,51.1265,51.1746,50.9726,51.1554,90578.0
2020-10-29 10:30:00,53.18,53.35,53.11,53.34,79521.0,51.1746,51.3382,51.1073,51.3286,79521.0
2020-10-29 10:40:00,53.35,53.35,53.17,53.23,64612.0,51.3382,51.3382,51.165,51.2228,64612.0
2020-10-29 10:50:00,53.26,53.27,53.01,53.06,71334.0,51.2516,51.2613,51.0111,51.0592,71334.0
2020-10-29 11:00:00,53.07,53.07,52.84,52.9,76475.0,51.0688,51.0688,50.8475,50.9052,76475.0
2020-10-29 11:10:00,52.88,52.93,52.82,52.93,69120.0,50.886,50.9341,50.8282,50.9341,69120.0
2020-10-29 11:20:00,52.92,52.94,52.77,52.77,44939.0,50.9245,50.9437,50.7801,50.7801,44939.0
2020-10-29 11:30:00,52.76,52.81,52.63,52.74,87502.0,50.7705,50.8186,50.6454,50.7512,87502.0
2020-10-29 11:40:00,52.73,52.75,52.58,52.59,29900.0,50.7416,50.7609,50.5973,50.6069,29900.0
2020-10-29 11:50:00,52.57,52.74,52.48,52.58,47311.0,50.5876,50.7512,50.501,50.5973,47311.0
2020-10-29 12:00:00,52.63,52.64,52.42,52.48,69756.0,50.6454,50.655,50.4433,50.501,69756.0
2020-10-29 12:10:00,52.47,52.54,52.46,52.52,27950.0,50.4914,50.5588,50.4818,50.5395,27950.0
2020-10-29 12:20:00,52.52,52.58,52.44,52.58,30419.0,50.5395,50.5973,50.4626,50.5973,30419.0
2020-10-29 12:30:00,52.6,52.71,52.54,52.68,69334.0,50.6165,50.7224,50.5588,50.6935,69334.0
2020-10-29 12:40:00,52.68,52.73,52.62,52.64,63184.0,50.6935,50.7416,50.6358,50.655,63184.0
2020-10-29 12:50:00,52.64,52.66,52.51,52.53,28308.0,50.655,50.6743,50.5299,50.5492,28308.0
2020-10-29 13:00:00,52.53,52.54,52.38,52.4,45973.0,50.5492,50.5588,50.4048,50.4241,45973.0
2020-10-29 13:10:00,52.41,52.44,52.34,52.34,36499.0,50.4337,50.4626,50.3663,50.3663,36499.0
2020-10-29 13:20:00,52.34,52.41,52.32,52.4,61136.0,50.3663,50.4337,50.3471,50.4241,61136.0
2020-10-29 13:30:00,52.4,52.53,52.4,52.49,67748.0,50.4241,50.5492,50.4241,50.5107,67748.0
2020-10-29 13:40:00,52.5,52.65,52.5,52.59,72584.0,50.5203,50.6646,50.5203,50.6069,72584.0
2020-10-29 13:50:00,52.61,52.78,52.6,52.78,43109.0,50.6261,50.7897,50.6165,50.7897,43109.0
2020-10-29 14:00:00,52.77,52.96,52.77,52.91,45988.0,50.7801,50.9629,50.7801,50.9148,45988.0
2020-10-29 14:10:00,52.93,53.1,52.88,53.09,58229.0,50.9341,51.0977,50.886,51.088,58229.0
2020-10-29 14:20:00,53.08,53.14,53.03,53.11,39627.0,51.0784,51.1362,51.0303,51.1073,39627.0
2020-10-29 14:30:00,53.1,53.13,52.9,52.93,44036.0,51.0977,51.1265,50.9052,50.9341,44036.0
2020-10-29 14:40:00,52.94,52.99,52.76,52.78,36404.0,50.9437,50.9918,50.7705,50.7897,36404.0
2020-10-29 14:50:00,52.77,52.9,52.76,52.85,59800.0,50.7801,50.9052,50.7705,50.8571,59800.0
2020-10-29 15:00:00,52.85,53.01,52.83,52.87,75929.0,50.8571,51.0111,50.8378,50.8763,75929.0
2020-10-29 15:10:00,52.9,52.91,52.75,52.87,76850.0,50.9052,50.9148,50.7609,50.8763,76850.0
2020-10-29 15:20:00,52.87,52.99,52.84,52.95,149920.0,50.8763,50.9918,50.8475,50.9533,149920.0
2020-10-29 15:30:00,52.96,52.96,52.74,52.8,64326.0,50.9629,50.9629,50.7512,50.809,64326.0
2020-10-29 15:40:00,52.79,52.96,52.73,52.88,116578.0,50.7994,50.9629,50.7416,50.886,116578.0
2020-10-29 15:50:00,52.87,52.97,52.69,52.7,238611.0,50.8763,50.9726,50.7031,50.7127,238611.0
2020-10-30 09:30:00,52.66,53.41,52.66,53.09,89206.0,50.6743,51.396,50.6743,51.088,89206.0
2020-10-30 09:40:00,53.06,53.07,52.56,52.56,46167.0,51.0592,51.0688,50.578,50.578,46167.0
2020-10-30 09:50:00,52.55,52.83,52.52,52.74,65651.0,50.5684,50.8378,50.5395,50.7512,65651.0
2020-10-30 10:00:00,52.72,52.96,52.67,52.8,48283.0,50.732,50.9629,50.6839,50.809,48283.0
2020-10-30 10:10:00,52.8,52.82,52.57,52.66,52711.0,50.809,50.8282,50.5876,50.6743,52711.0
2020-10-30 10:20:00,52.67,52.67,52.17,52.25,82718.0,50.6839,50.6839,50.2027,50.2797,82718.0
2020-10-30 10:30:00,52.22,52.32,52.02,52.09,103387.0,50.2508,50.3471,50.0584,50.1257,103387.0
2020-10-30 10:40:00,52.07,52.07,51.58,51.6,129488.0,50.1065,50.1065,49.635,49.6542,129488.0
2020-10-30 10:50:00,51.62,51.86,51.53,51.56,55502.0,49.6735,49.9044,49.5869,49.6157,55502.0
2020-10-30 11:00:00,51.52,51.85,51.52,51.64,115199.0,49.5772,49.8948,49.5772,49.6927,115199.0
2020-10-30 11:10:00,51.61,52.01,51.61,51.92,77190.0,49.6638,50.0488,49.6638,49.9622,77190.0
2020-10-30 11:20:00,51.92,51.99,51.69,51.71,38458.0,49.9622,50.0295,49.7408,49.7601,38458.0
2020-10-30 11:30:00,51.69,51.81,51.63,51.73,107861.0,49.7408,49.8563,49.6831,49.7793,107861.0
2020-10-30 11:40:00,51.74,51.75,51.56,51.72,72307.0,49.7889,49.7986,49.6157,49.7697,72307.0
2020-10-30 11:50:00,51.71,51.81,51.64,51.71,39974.0,49.7601,49.8563,49.6927,49.7601,39974.0
2020-10-30 12:00:00,51.69,51.94,51.67,51.86,56189.0,49.7408,49.9814,49.7216,49.9044,56189.0
2020-10-30 12:10:00,51.86,52.12,51.81,52.11,71539.0,49.9044,50.1546,49.8563,50.145,71539.0
2020-10-30 12:20:00,52.1,52.3,52.1,52.27,51052.0,50.1354,50.3278,50.1354,50.299,51052.0
2020-10-30 12:30:00,52.27,52.28,52.11,52.18,71873.0,50.299,50.3086,50.145,50.2124,71873.0
2020-10-30 12:40:00,52.19,52.2,52.06,52.16,24462.0,50.222,50.2316,50.0969,50.1931,24462.0
2020-10-30 12:50:00,52.16,52.16,51.96,51.97,28265.0,50.1931,50.1931,50.0007,50.0103,28265.0
2020-10-30 13:00:00,51.97,52.08,51.92,51.93,59722.0,50.0103,50.1161,49.9622,49.9718,59722.0
2020-10-30 13:10:00,51.93,51.95,51.82,51.94,32426.0,49.9718,49.991,49.8659,49.9814,32426.0
2020-10-30 13:20:00,51.9,52.09,51.89,52.06,27681.0,49.9429,50.1257,49.9333,50.0969,27681.0
2020-10-30 13:30:00,52.06,52.06,51.76,51.83,46884.0,50.0969,50.0969,49.8082,49.8756,46884.0
2020-10-30 13:40:00,51.82,51.92,51.79,51.86,44378.0,49.8659,49.9622,49.8371,49.9044,44378.0
2020-10-30 13:50:00,51.87,52.05,51.81,52.03,58178.0,49.914,50.0873,49.8563,50.068,58178.0
2020-10-30 14:00:00,52.02,52.26,51.99,52.24,38704.0,50.0584,50.2893,50.0295,50.2701,38704.0
2020-10-30 14:10:00,52.25,52.27,52.13,52.18,37019.0,50.2797,50.299,50.1642,50.2124,37019.0
2020-10-30 14:20:00,52.17,52.22,51.84,51.87,52260.0,50.2027,50.2508,49.8852,49.914,52260.0
2020-10-30 14:30:00,51.85,51.91,51.73,51.86,67420.0,49.8948,49.9525,49.7793,49.9044,67420.0
2020-10-30 14:40:00,51.82,51.84,51.63,51.84,94888.0,49.8659,49.8852,49.6831,49.8852,94888.0
2020-10-30 14:50:00,51.83,51.87,51.73,51.76,47396.0,49.8756,49.914,49.7793,49.8082,47396.0
2020-10-30 15:00:00,51.76,51.79,51.62,51.67,112359.0,49.8082,49.8371,49.6735,49.7216,112359.0
2020-10-30 15:10:00,51.67,51.83,51.63,51.7,112656.0,49.7216,49.8756,49.6831,49.7505,112656.0
2020-10-30 15:20:00,51.7,51.8,51.59,51.61,97423.0,49.7505,49.8467,49.6446,49.6638,97423.0
2020-10-30 15:30:00,51.61,51.65,51.48,51.59,87317.0,49.6638,49.7023,49.5388,49.6446,87317.0
2020-10-30 15:40:00,51.6,51.73,51.54,51.61,156224.0,49.6542,49.7793,49.5965,49.6638,156224.0
2020-10-30 15:50:00,51.62,52.01,51.62,51.98,233849.0,49.6735,50.0488,49.6735,50.0199,233849.0
2020-11-02 09:30:00,52.78,53.41,52.75,53.24,156692.0,50.7897,51.396,50.7609,51.2324,156692.0
2020-11-02 09:40:00,53.24,53.33,53.04,53.26,93354.0,51.2324,51.319,51.0399,51.2516,93354.0
2020-11-02 09:50:00,53.27,53.42,53.17,53.39,54101.0,51.2613,51.4056,51.165,51.3767,54101.0
2020-11-02 10:00:00,53.41,53.68,53.4,53.5,92765.0,51.396,51.6558,51.3863,51.4826,92765.0
2020-11-02 10:10:00,53.52,53.75,53.43,53.68,62529.0,51.5018,51.7232,51.4152,51.6558,62529.0
2020-11-02 10:20:00,53.67,53.78,53.55,53.67,50331.0,51.6462,51.752,51.5307,51.6462,50331.0
2020-11-02 10:30:00,53.66,53.66,53.28,53.3,44249.0,51.6365,51.6365,51.2709,51.2901,44249.0
2020-11-02 10:40:00,53.27,53.37,53.24,53.29,46280.0,51.2613,51.3575,51.2324,51.2805,46280.0
2020-11-02 10:50:00,53.29,53.4,53.19,53.38,39835.0,51.2805,51.3863,51.1843,51.3671,39835.0
2020-11-02 11:00:00,53.37,53.61,53.34,53.61,37282.0,51.3575,51.5884,51.3286,51.5884,37282.0
2020-11-02 11:10:00,53.62,53.62,53.34,53.35,33079.0,51.5981,51.5981,51.3286,51.3382,33079.0
2020-11-02 11:20:00,53.35,53.43,53.24,53.42,48830.0,51.3382,51.4152,51.2324,51.4056,48830.0
2020-11-02 11:30:00,53.46,53.53,53.42,53.46,40604.0,51.4441,51.5114,51.4056,51.4441,40604.0
2020-11-02 11:40:00,53.5,53.65,53.48,53.63,27235.0,51.4826,51.6269,51.4633,51.6077,27235.0
2020-11-02 11:50:00,53.63,53.66,53.53,53.56,21381.0,51.6077,51.6365,51.5114,51.5403,21381.0
2020-11-02 12:00:00,53.59,53.62,53.51,53.57,21946.0,51.5692,51.5981,51.4922,51.5499,21946.0
2020-11-02 12:10:00,53.57,53.58,53.46,53.51,21949.0,51.5499,51.5596,51.4441,51.4922,21949.0
2020-11-02 12:20:00,53.51,53.6,53.47,53.6,16977.0,51.4922,51.5788,51.4537,51.5788,16977.0
2020-11-02 12:30:00,53.6,53.61,53.4,53.41,15221.0,51.5788,51.5884,51.3863,51.396,15221.0
2020-11-02 12:40:00,53.42,53.43,53.18,53.23,52238.0,51.4056,51.4152,51.1746,51.2228,52238.0
2020-11-02 12:50:00,53.23,53.29,53.18,53.28,79879.0,51.2228,51.2805,51.1746,51.2709,79879.0
2020-11-02 13:00:00,53.28,53.3,53.15,53.21,22025.0,51.2709,51.2901,51.1458,51.2035,22025.0
2020-11-02 13:10:00,53.2,53.21,53.02,53.03,21594.0,51.1939,51.2035,51.0207,51.0303,21594.0
2020-11-02 13:20:00,53.06,53.17,53.02,53.17,45802.0,51.0592,51.165,51.0207,51.165,45802.0
2020-11-02 13:30:00,53.15,53.24,53.03,53.05,26863.0,51.1458,51.2324,51.0303,51.0495,26863.0
2020-11-02 13:40:00,53.06,53.23,53.06,53.18,15070.0,51.0592,51.2228,51.0592,51.1746,15070.0
2020-11-02 13:50:00,53.18,53.18,53.04,53.08,35543.0,51.1746,51.1746,51.0399,51.0784,35543.0
2020-11-02 14:00:00,53.07,53.21,53.05,53.17,26369.0,51.0688,51.2035,51.0495,51.165,26369.0
2020-11-02 14:10:00,53.16,53.26,53.14,53.25,51191.0,51.1554,51.2516,51.1362,51.242,51191.0
2020-11-02 14:20:00,53.25,53.53,53.23,53.53,57866.0,51.242,51.5114,51.2228,51.5114,57866.0
2020-11-02 14:30:00,53.53,53.6,53.45,53.57,46947.0,51.5114,51.5788,51.4345,51.5499,46947.0
2020-11-02 14:40:00,53.55,53.66,53.5,53.51,52141.0,51.5307,51.6365,51.4826,51.4922,52141.0
2020-11-02 14:50:00,53.51,53.52,53.4,53.47,35283.0,51.4922,51.5018,51.3863,51.4537,35283.0
2020-11-02 15:00:00,53.48,53.57,53.46,53.5,52568.0,51.4633,51.5499,51.4441,51.4826,52568.0
2020-11-02 15:10:00,53.51,53.66,53.49,53.62,31610.0,51.4922,51.6365,51.473,51.5981,31610.0
2020-11-02 15:20:00,53.62,53.66,53.53,53.56,94707.0,51.5981,51.6365,51.5114,51.5403,94707.0
2020-11-02 15:30:00,53.57,53.74,53.48,53.48,154238.0,51.5499,51.7135,51.4633,51.4633,154238.0
2020-11-02 15:40:00,53.49,53.74,53.46,53.74,113572.0,51.473,51.7135,51.4441,51.7135,113572.0
2020-11-02 15:50:00,53.76,53.81,53.6,53.81,204740.0,51.7328,51.7809,51.5788,51.7809,204740.0
2020-11-03 09:30:00,54.45,54.74,54.18,54.27,89567.0,52.3968,52.6758,52.1369,52.2235,89567.0
2020-11-03 09:40:00,54.27,54.45,54.23,54.41,144389.0,52.2235,52.3968,52.1851,52.3583,144389.0
2020-11-03 09:50:00,54.4,54.62,54.39,54.54,72017.0,52.3486,52.5603,52.339,52.4834,72017.0
2020-11-03 10:00:00,54.56,54.6,54.37,54.4,102828.0,52.5026,52.5411,52.3198,52.3486,102828.0
2020-11-03 10:10:00,54.39,54.53,54.29,54.53,68042.0,52.339,52.4737,52.2428,52.4737,68042.0
2020-11-03 10:20:00,54.55,54.58,54.29,54.3,36496.0,52.493,52.5219,52.2428,52.2524,36496.0
2020-11-03 10:30:00,54.32,54.42,54.2,54.42,57914.0,52.2717,52.3679,52.1562,52.3679,57914.0
2020-11-03 10:40:00,54.36,54.39,54.21,54.31,54371.0,52.3101,52.339,52.1658,52.262,54371.0
2020-11-03 10:50:00,54.32,54.4,54.25,54.4,43906.0,52.2717,52.3486,52.2043,52.3486,43906.0
2020-11-03 11:00:00,54.41,54.6,54.35,54.58,229887.0,52.3583,52.5411,52.3005,52.5219,229887.0
2020-11-03 11:10:00,54.57,54.69,54.56,54.64,30405.0,52.5122,52.6277,52.5026,52.5796,30405.0
2020-11-03 11:20:00,54.65,54.66,54.5,54.53,26338.0,52.5892,52.5988,52.4449,52.4737,26338.0
2020-11-03 11:30:00,54.53,54.67,54.49,54.66,25118.0,52.4737,52.6085,52.4352,52.5988,25118.0
2020-11-03 11:40:00,54.66,54.66,54.51,54.52,16167.0,52.5988,52.5988,52.4545,52.4641,16167.0
2020-11-03 11:50:00,54.52,54.52,54.38,54.46,25450.0,52.4641,52.4641,52.3294,52.4064,25450.0
2020-11-03 12:00:00,54.47,54.5,54.42,54.47,23286.0,52.416,52.4449,52.3679,52.416,23286.0
2020-11-03 12:10:00,54.48,54.51,54.4,54.41,14847.0,52.4256,52.4545,52.3486,52.3583,14847.0
2020-11-03 12:20:00,54.41,54.52,54.4,54.45,28501.0,52.3583,52.4641,52.3486,52.3968,28501.0
2020-11-03 12:30:00,54.45,54.57,54.45,54.48,12076.0,52.3968,52.5122,52.3968,52.4256,12076.0
2020-11-03 12:40:00,54.47,54.55,54.42,54.55,24261.0,52.416,52.493,52.3679,52.493,24261.0
2020-11-03 12:50:00,54.55,54.55,54.41,54.43,22453.0,52.493,52.493,52.3583,52.3775,22453.0
2020-11-03 13:00:00,54.44,54.47,54.4,54.46,25393.0,52.3871,52.416,52.3486,52.4064,25393.0
2020-11-03 13:10:00,54.47,54.56,54.46,54.55,31826.0,52.416,52.5026,52.4064,52.493,31826.0
2020-11-03 13:20:00,54.54,54.61,54.52,54.54,20836.0,52.4834,52.5507,52.4641,52.4834,20836.0
2020-11-03 13:30:00,54.55,54.58,54.5,54.51,46447.0,52.493,52.5219,52.4449,52.4545,46447.0
2020-11-03 13:40:00,54.51,54.51,54.4,54.4,24198.0,52.4545,52.4545,52.3486,52.3486,24198.0
2020-11-03 13:50:00,54.4,54.48,54.4,54.42,37223.0,52.3486,52.4256,52.3486,52.3679,37223.0
2020-11-03 14:00:00,54.42,54.66,54.42,54.66,22903.0,52.3679,52.5988,52.3679,52.5988,22903.0
2020-11-03 14:10:00,54.66,54.74,54.64,54.69,36024.0,52.5988,52.6758,52.5796,52.6277,36024.0
2020-11-03 14:20:00,54.68,54.72,54.58,54.67,44232.0,52.6181,52.6566,52.5219,52.6085,44232.0
2020-11-03 14:30:00,54.68,54.82,54.65,54.75,29975.0,52.6181,52.7528,52.5892,52.6854,29975.0
2020-11-03 14:40:00,54.74,54.84,54.71,54.84,36361.0,52.6758,52.772,52.647,52.772,36361.0
2020-11-03 14:50:00,54.83,54.85,54.79,54.8,30229.0,52.7624,52.7817,52.7239,52.7336,30229.0
2020-11-03 15:00:00,54.81,54.81,54.67,54.68,46083.0,52.7432,52.7432,52.6085,52.6181,46083.0
2020-11-03 15:10:00,54.69,54.79,54.68,54.78,47829.0,52.6277,52.7239,52.6181,52.7143,47829.0
2020-11-03 15:20:00,54.79,54.81,54.63,54.77,63568.0,52.7239,52.7432,52.57,52.7047,63568.0
2020-11-03 15:30:00,54.77,54.99,54.76,54.98,83097.0,52.7047,52.9164,52.6951,52.9068,83097.0
2020-11-03 15:40:00,54.98,55.12,54.94,55.12,115605.0,52.9068,53.0415,52.8683,53.0415,115605.0
2020-11-03 15:50:00,55.12,55.23,54.93,54.97,156011.0,53.0415,53.1473,52.8587,52.8971,156011.0
2020-11-04 09:30:00,55.16,55.85,55.02,55.5,293093.0,53.08,53.744,52.9453,53.4072,293093.0
2020-11-04 09:40:00,55.51,56.06,55.47,55.85,212114.0,53.4168,53.946,53.3783,53.744,212114.0
2020-11-04 09:50:00,55.85,56.17,55.76,56.17,263278.0,53.744,54.0519,53.6574,54.0519,263278.0
2020-11-04 10:00:00,56.21,56.25,56.03,56.17,200375.0,54.0904,54.1289,53.9172,54.0519,200375.0
2020-11-04 10:10:00,56.17,56.46,56.14,56.46,154377.0,54.0519,54.331,54.023,54.331,154377.0
2020-11-04 10:20:00,56.46,56.73,56.3,56.35,117393.0,54.331,54.5908,54.177,54.2251,117393.0
2020-11-04 10:30:00,56.35,56.39,55.9,55.93,90692.0,54.2251,54.2636,53.7921,53.8209,90692.0
2020-11-04 10:40:00,55.93,56.23,55.93,56.19,132583.0,53.8209,54.1096,53.8209,54.0711,132583.0
2020-11-04 10:50:00,56.2,56.42,56.18,56.24,108476.0,54.0808,54.2925,54.0615,54.1193,108476.0
2020-11-04 11:00:00,56.24,56.29,55.95,55.99,39044.0,54.1193,54.1674,53.8402,53.8787,39044.0
2020-11-04 11:10:00,56.0,56.11,55.96,56.1,45333.0,53.8883,53.9942,53.8498,53.9845,45333.0
2020-11-04 11:20:00,56.09,56.4,56.05,56.37,77784.0,53.9749,54.2732,53.9364,54.2444,77784.0
2020-11-04 11:30:00,56.38,56.48,56.33,56.43,67254.0,54.254,54.3502,54.2059,54.3021,67254.0
2020-11-04 11:40:00,56.43,56.43,56.25,56.3,35077.0,54.3021,54.3021,54.1289,54.177,35077.0
2020-11-04 11:50:00,56.3,56.47,56.2,56.42,54392.0,54.177,54.3406,54.0808,54.2925,54392.0
2020-11-04 12:00:00,56.41,56.61,56.37,56.55,46742.0,54.2828,54.4753,54.2444,54.4176,46742.0
2020-11-04 12:10:00,56.55,56.64,56.51,56.6,29083.0,54.4176,54.5042,54.3791,54.4657,29083.0
2020-11-04 12:20:00,56.6,56.82,56.58,56.67,58770.0,54.4657,54.6774,54.4464,54.533,58770.0
2020-11-04 12:30:00,56.68,56.71,56.6,56.61,31465.0,54.5427,54.5715,54.4657,54.4753,31465.0
2020-11-04 12:40:00,56.62,56.76,56.62,56.68,111589.0,54.4849,54.6196,54.4849,54.5427,111589.0
2020-11-04 12:50:00,56.66,56.66,56.48,56.53,17245.0,54.5234,54.5234,54.3502,54.3983,17245.0
2020-11-04 13:00:00,56.54,56.57,56.4,56.43,42953.0,54.4079,54.4368,54.2732,54.3021,42953.0
2020-11-04 13:10:00,56.43,56.52,56.36,56.36,93529.0,54.3021,54.3887,54.2347,54.2347,93529.0
2020-11-04 13:20:00,56.35,56.48,56.35,56.45,84048.0,54.2251,54.3502,54.2251,54.3213,84048.0
2020-11-04 13:30:00,56.46,56.66,56.45,56.52,90833.0,54.331,54.5234,54.3213,54.3887,90833.0
2020-11-04 13:40:00,56.53,56.58,56.32,56.54,76198.0,54.3983,54.4464,54.1962,54.4079,76198.0
2020-11-04 13:50:00,56.55,56.7,56.53,56.66,99787.0,54.4176,54.5619,54.3983,54.5234,99787.0
2020-11-04 14:00:00,56.67,56.74,56.58,56.71,87093.0,54.533,54.6004,54.4464,54.5715,87093.0
2020-11-04 14:10:00,56.7,56.72,56.51,56.63,86782.0,54.5619,54.5812,54.3791,54.4946,86782.0
2020-11-04 14:20:00,56.63,56.73,56.54,56.6,152112.0,54.4946,54.5908,54.4079,54.4657,152112.0
2020-11-04 14:30:00,56.63,56.66,56.53,56.61,64354.0,54.4946,54.5234,54.3983,54.4753,64354.0
2020-11-04 14:40:00,56.61,56.62,56.49,56.57,42822.0,54.4753,54.4849,54.3598,54.4368,42822.0
2020-11-04 14:50:00,56.55,56.67,56.55,56.64,38277.0,54.4176,54.533,54.4176,54.5042,38277.0
2020-11-04 15:00:00,56.64,56.67,56.33,56.4,58769.0,54.5042,54.533,54.2059,54.2732,58769.0
2020-11-04 15:10:00,56.4,56.45,56.35,56.38,38692.0,54.2732,54.3213,54.2251,54.254,38692.0
2020-11-04 15:20:00,56.37,56.39,56.29,56.32,72134.0,54.2444,54.2636,54.1674,54.1962,72134.0
2020-11-04 15:30:00,56.32,56.43,56.24,56.35,105591.0,54.1962,54.3021,54.1193,54.2251,105591.0
2020-11-04 15:40:00,56.34,56.53,56.32,56.4,114615.0,54.2155,54.3983,54.1962,54.2732,114615.0
2020-11-04 15:50:00,56.4,56.56,56.31,56.31,275444.0,54.2732,54.4272,54.1866,54.1866,275444.0
2020-11-05 09:30:00,57.2,57.38,56.95,57.03,74106.0,55.0431,55.2163,54.8025,54.8795,74106.0
2020-11-05 09:40:00,57.06,57.29,57.03,57.15,83319.0,54.9083,55.1297,54.8795,54.9949,83319.0
2020-11-05 09:50:00,57.15,57.4,57.12,57.23,65708.0,54.9949,55.2355,54.9661,55.0719,65708.0
2020-11-05 10:00:00,57.22,57.49,57.21,57.47,77811.0,55.0623,55.3221,55.0527,55.3029,77811.0
2020-11-05 10:10:00,57.49,57.92,57.49,57.9,144267.0,55.3221,55.7359,55.3221,55.7167,144267.0
2020-11-05 10:20:00,57.9,57.9,57.59,57.71,90159.0,55.7167,55.7167,55.4184,55.5338,90159.0
2020-11-05 10:30:00,57.67,57.79,57.61,57.69,130846.0,55.4953,55.6108,55.4376,55.5146,130846.0
2020-11-05 10:40:00,57.66,57.76,57.59,57.65,81355.0,55.4857,55.5819,55.4184,55.4761,81355.0
2020-11-05 10:50:00,57.64,57.71,57.58,57.67,49591.0,55.4665,55.5338,55.4087,55.4953,49591.0
2020-11-05 11:00:00,57.67,57.73,57.57,57.66,222964.0,55.4953,55.5531,55.3991,55.4857,222964.0
2020-11-05 11:10:00,57.66,57.83,57.59,57.78,45886.0,55.4857,55.6493,55.4184,55.6012,45886.0
2020-11-05 11:20:00,57.78,57.8,57.68,57.7,17937.0,55.6012,55.6204,55.505,55.5242,17937.0
2020-11-05 11:30:00,57.7,57.7,57.53,57.54,36636.0,55.5242,55.5242,55.3606,55.3702,36636.0
2020-11-05 11:40:00,57.55,57.62,57.53,57.6,39480.0,55.3799,55.4472,55.3606,55.428,39480.0
2020-11-05 11:50:00,57.6,57.64,57.54,57.62,43931.0,55.428,55.4665,55.3702,55.4472,43931.0
2020-11-05 12:00:00,57.63,57.64,57.44,57.5,78260.0,55.4568,55.4665,55.274,55.3317,78260.0
2020-11-05 12:10:00,57.48,57.52,57.27,57.29,53673.0,55.3125,55.351,55.1104,55.1297,53673.0
2020-11-05 12:20:00,57.3,57.3,57.12,57.18,71941.0,55.1393,55.1393,54.9661,55.0238,71941.0
2020-11-05 12:30:00,57.19,57.3,57.16,57.28,31450.0,55.0334,55.1393,55.0046,55.12,31450.0
2020-11-05 12:40:00,57.27,57.27,57.16,57.22,60687.0,55.1104,55.1104,55.0046,55.0623,60687.0
2020-11-05 12:50:00,57.22,57.28,57.19,57.2,44819.0,55.0623,55.12,55.0334,55.0431,44819.0
2020-11-05 13:00:00,57.2,57.36,57.2,57.32,62756.0,55.0431,55.197,55.0431,55.1585,62756.0
2020-11-05 13:10:00,57.32,57.37,57.24,57.26,83132.0,55.1585,55.2066,55.0815,55.1008,83132.0
2020-11-05 13:20:00,57.26,57.32,57.24,57.26,153911.0,55.1008,55.1585,55.0815,55.1008,153911.0
2020-11-05 13:30:00,57.28,57.34,57.26,57.31,63752.0,55.12,55.1778,55.1008,55.1489,63752.0
2020-11-05 13:40:00,57.29,57.42,57.29,57.39,17573.0,55.1297,55.2548,55.1297,55.2259,17573.0
2020-11-05 13:50:00,57.4,57.41,57.32,57.37,16890.0,55.2355,55.2451,55.1585,55.2066,16890.0
2020-11-05 14:00:00,57.36,57.46,57.34,57.39,12621.0,55.197,55.2933,55.1778,55.2259,12621.0
2020-11-05 14:10:00,57.39,57.44,57.38,57.39,30093.0,55.2259,55.274,55.2163,55.2259,30093.0
2020-11-05 14:20:00,57.39,57.42,57.34,57.37,30272.0,55.2259,55.2548,55.1778,55.2066,30272.0
2020-11-05 14:30:00,57.37,57.4,57.21,57.24,37243.0,55.2066,55.2355,55.0527,55.0815,37243.0
2020-11-05 14:40:00,57.26,57.41,57.25,57.35,49251.0,55.1008,55.2451,55.0912,55.1874,49251.0
2020-11-05 14:50:00,57.35,57.49,57.29,57.45,31793.0,55.1874,55.3221,55.1297,55.2836,31793.0
2020-11-05 15:00:00,57.44,57.53,57.36,57.4,46325.0,55.274,55.3606,55.197,55.2355,46325.0
2020-11-05 15:10:00,57.41,57.47,57.34,57.41,36539.0,55.2451,55.3029,55.1778,55.2451,36539.0
2020-11-05 15:20:00,57.42,57.49,57.38,57.4,36259.0,55.2548,55.3221,55.2163,55.2355,36259.0
2020-11-05 15:30:00,57.41,57.43,57.21,57.22,59691.0,55.2451,55.2644,55.0527,55.0623,59691.0
2020-11-05 15:40:00,57.23,57.33,57.22,57.31,80261.0,55.0719,55.1682,55.0623,55.1489,80261.0
2020-11-05 15:50:00,57.31,57.38,57.2,57.25,158285.0,55.1489,55.2163,55.0431,55.0912,158285.0
2020-11-06 09:30:00,57.09,57.23,56.65,56.72,96756.0,54.9372,55.0719,54.5138,54.5812,96756.0
2020-11-06 09:40:00,56.73,56.95,56.69,56.86,122343.0,54.5908,54.8025,54.5523,54.7159,122343.0
2020-11-06 09:50:00,56.88,56.94,56.59,56.8,50709.0,54.7351,54.7929,54.4561,54.6581,50709.0
2020-11-06 10:00:00,56.78,56.9,56.64,56.8,55360.0,54.6389,54.7544,54.5042,54.6581,55360.0
2020-11-06 10:10:00,56.81,56.86,56.71,56.79,31248.0,54.6678,54.7159,54.5715,54.6485,31248.0
2020-11-06 10:20:00,56.8,57.02,56.77,56.95,32613.0,54.6581,54.8698,54.6293,54.8025,32613.0
2020-11-06 10:30:00,56.94,57.01,56.76,56.76,35939.0,54.7929,54.8602,54.6196,54.6196,35939.0
2020-11-06 10:40:00,56.77,56.87,56.65,56.84,111005.0,54.6293,54.7255,54.5138,54.6966,111005.0
2020-11-06 10:50:00,56.84,56.87,56.36,56.4,123102.0,54.6966,54.7255,54.2347,54.2732,123102.0
2020-11-06 11:00:00,56.4,56.72,56.35,56.69,299252.0,54.2732,54.5812,54.2251,54.5523,299252.0
2020-11-06 11:10:00,56.67,56.71,56.48,56.55,205125.0,54.533,54.5715,54.3502,54.4176,205125.0
2020-11-06 11:20:00,56.57,56.61,56.46,56.57,57122.0,54.4368,54.4753,54.331,54.4368,57122.0
2020-11-06 11:30:00,56.57,56.68,56.49,56.68,101531.0,54.4368,54.5427,54.3598,54.5427,101531.0
2020-11-06 11:40:00,56.67,56.7,56.63,56.64,32340.0,54.533,54.5619,54.4946,54.5042,32340.0
2020-11-06 11:50:00,56.64,56.73,56.58,56.6,31147.0,54.5042,54.5908,54.4464,54.4657,31147.0
2020-11-06 12:00:00,56.6,56.63,56.57,56.61,16592.0,54.4657,54.4946,54.4368,54.4753,16592.0
2020-11-06 12:10:00,56.6,56.64,56.55,56.64,33324.0,54.4657,54.5042,54.4176,54.5042,33324.0
2020-11-06 12:20:00,56.62,56.68,56.6,56.65,25073.0,54.4849,54.5427,54.4657,54.5138,25073.0
2020-11-06 12:30:00,56.66,56.7,56.54,56.58,32447.0,54.5234,54.5619,54.4079,54.4464,32447.0
2020-11-06 12:40:00,56.56,56.69,56.56,56.69,56146.0,54.4272,54.5523,54.4272,54.5523,56146.0
2020-11-06 12:50:00,56.68,56.71,56.61,56.65,11986.0,54.5427,54.5715,54.4753,54.5138,11986.0
2020-11-06 13:00:00,56.65,56.71,56.64,56.68,11183.0,54.5138,54.5715,54.5042,54.5427,11183.0
2020-11-06 13:10:00,56.69,56.84,56.68,56.84,21211.0,54.5523,54.6966,54.5427,54.6966,21211.0
2020-11-06 13:20:00,56.84,56.89,56.76,56.86,185334.0,54.6966,54.7447,54.6196,54.7159,185334.0
2020-11-06 13:30:00,56.85,56.85,56.7,56.75,85661.0,54.7063,54.7063,54.5619,54.61,85661.0
2020-11-06 13:40:00,56.76,56.88,56.75,56.88,20141.0,54.6196,54.7351,54.61,54.7351,20141.0
2020-11-06 13:50:00,56.89,56.92,56.83,56.87,52760.0,54.7447,54.7736,54.687,54.7255,52760.0
2020-11-06 14:00:00,56.87,56.89,56.79,56.87,102560.0,54.7255,54.7447,54.6485,54.7255,102560.0
2020-11-06 14:10:00,56.87,56.88,56.8,56.85,97966.0,54.7255,54.7351,54.6581,54.7063,97966.0
2020-11-06 14:20:00,56.84,56.87,56.75,56.85,29870.0,54.6966,54.7255,54.61,54.7063,29870.0
2020-11-06 14:30:00,56.86,56.87,56.77,56.78,131430.0,54.7159,54.7255,54.6293,54.6389,131430.0
2020-11-06 14:40:00,56.78,56.78,56.7,56.71,35717.0,54.6389,54.6389,54.5619,54.5715,35717.0
2020-11-06 14:50:00,56.71,56.74,56.67,56.7,31288.0,54.5715,54.6004,54.533,54.5619,31288.0
2020-11-06 15:00:00,56.69,56.69,56.62,56.67,32986.0,54.5523,54.5523,54.4849,54.533,32986.0
2020-11-06 15:10:00,56.66,56.71,56.63,56.67,30933.0,54.5234,54.5715,54.4946,54.533,30933.0
2020-11-06 15:20:00,56.66,56.74,56.6,56.69,71196.0,54.5234,54.6004,54.4657,54.5523,71196.0
2020-11-06 15:30:00,56.68,56.75,56.67,56.71,89025.0,54.5427,54.61,54.533,54.5715,89025.0
2020-11-06 15:40:00,56.71,56.81,56.67,56.81,122092.0,54.5715,54.6678,54.533,54.6678,122092.0
2020-11-06 15:50:00,56.8,56.83,56.68,56.71,649286.0,54.6581,54.687,54.5427,54.5715,649286.0
2020-11-09 09:30:00,57.52,58.29,57.41,57.43,502577.0,55.351,56.092,55.2451,55.2644,502577.0
2020-11-09 09:40:00,57.49,57.6,56.99,57.0,128848.0,55.3221,55.428,54.841,54.8506,128848.0
2020-11-09 09:50:00,57.01,57.02,56.06,56.08,89868.0,54.8602,54.8698,53.946,53.9653,89868.0
2020-11-09 10:00:00,56.08,56.17,55.75,55.86,153165.0,53.9653,54.0519,53.6477,53.7536,153165.0
2020-11-09 10:10:00,55.86,56.06,55.57,55.76,532117.0,53.7536,53.946,53.4745,53.6574,532117.0
2020-11-09 10:20:00,55.75,56.0,55.7,55.85,101868.0,53.6477,53.8883,53.5996,53.744,101868.0
2020-11-09 10:30:00,55.84,56.11,55.79,55.89,173198.0,53.7343,53.9942,53.6862,53.7825,173198.0
2020-11-09 10:40:00,55.89,55.97,55.69,55.8,168439.0,53.7825,53.8594,53.59,53.6958,168439.0
2020-11-09 10:50:00,55.81,55.96,55.72,55.84,145366.0,53.7055,53.8498,53.6189,53.7343,145366.0
2020-11-09 11:00:00,55.84,55.99,55.66,55.98,159247.0,53.7343,53.8787,53.5611,53.8691,159247.0
2020-11-09 11:10:00,55.97,55.97,55.52,55.61,202589.0,53.8594,53.8594,53.4264,53.513,202589.0
2020-11-09 11:20:00,55.59,55.75,55.52,55.68,178790.0,53.4938,53.6477,53.4264,53.5804,178790.0
2020-11-09 11:30:00,55.65,55.76,55.63,55.72,87440.0,53.5515,53.6574,53.5323,53.6189,87440.0
2020-11-09 11:40:00,55.72,55.73,55.44,55.45,141731.0,53.6189,53.6285,53.3494,53.359,141731.0
2020-11-09 11:50:00,55.45,55.57,55.42,55.48,145777.0,53.359,53.4745,53.3302,53.3879,145777.0
2020-11-09 12:00:00,55.48,55.61,55.44,55.58,187373.0,53.3879,53.513,53.3494,53.4841,187373.0
2020-11-09 12:10:00,55.57,55.57,55.37,55.37,186944.0,53.4745,53.4745,53.2821,53.2821,186944.0
2020-11-09 12:20:00,55.37,55.55,55.35,55.47,98580.0,53.2821,53.4553,53.2628,53.3783,98580.0
2020-11-09 12:30:00,55.46,55.47,55.34,55.37,68215.0,53.3687,53.3783,53.2532,53.2821,68215.0
2020-11-09 12:40:00,55.36,55.38,55.25,55.26,121398.0,53.2724,53.2917,53.1666,53.1762,121398.0
2020-11-09 12:50:00,55.26,55.35,55.17,55.17,101249.0,53.1762,53.2628,53.0896,53.0896,101249.0
2020-11-09 13:00:00,55.18,55.35,55.15,55.35,40513.0,53.0992,53.2628,53.0704,53.2628,40513.0
2020-11-09 13:10:00,55.33,55.5,55.24,55.25,105913.0,53.2436,53.4072,53.157,53.1666,105913.0
2020-11-09 13:20:00,55.25,55.29,55.11,55.14,35995.0,53.1666,53.2051,53.0319,53.0607,35995.0
2020-11-09 13:30:00,55.15,55.29,55.14,55.19,36117.0,53.0704,53.2051,53.0607,53.1089,36117.0
2020-11-09 13:40:00,55.17,55.17,55.02,55.16,88396.0,53.0896,53.0896,52.9453,53.08,88396.0
2020-11-09 13:50:00,55.15,55.24,55.02,55.07,156325.0,53.0704,53.157,52.9453,52.9934,156325.0
2020-11-09 14:00:00,55.07,55.11,54.91,54.97,39129.0,52.9934,53.0319,52.8394,52.8971,39129.0
2020-11-09 14:10:00,54.95,54.96,54.69,54.7,194634.0,52.8779,52.8875,52.6277,52.6373,194634.0
2020-11-09 14:20:00,54.69,54.72,54.56,54.64,65124.0,52.6277,52.6566,52.5026,52.5796,65124.0
2020-11-09 14:30:00,54.64,54.65,54.45,54.55,82255.0,52.5796,52.5892,52.3968,52.493,82255.0
2020-11-09 14:40:00,54.55,54.63,54.49,54.58,124803.0,52.493,52.57,52.4352,52.5219,124803.0
2020-11-09 14:50:00,54.58,54.58,54.48,54.51,86684.0,52.5219,52.5219,52.4256,52.4545,86684.0
2020-11-09 15:00:00,54.52,54.65,54.49,54.59,248046.0,52.4641,52.5892,52.4352,52.5315,248046.0
2020-11-09 15:10:00,54.6,54.76,54.56,54.63,216447.0,52.5411,52.6951,52.5026,52.57,216447.0
2020-11-09 15:20:00,54.63,54.63,54.34,54.36,198103.0,52.57,52.57,52.2909,52.3101,198103.0
2020-11-09 15:30:00,54.37,54.49,54.25,54.33,97461.0,52.3198,52.4352,52.2043,52.2813,97461.0
2020-11-09 15:40:00,54.33,54.33,53.99,54.01,214495.0,52.2813,52.2813,51.9541,51.9733,214495.0
2020-11-09 15:50:00,53.96,53.98,53.45,53.53,481960.0,51.9252,51.9445,51.4345,51.5114,481960.0
2020-11-10 09:30:00,53.85,54.12,53.53,53.54,289955.0,51.8194,52.0792,51.5114,51.5211,289955.0
2020-11-10 09:40:00,53.55,53.77,53.43,53.77,201441.0,51.5307,51.7424,51.4152,51.7424,201441.0
2020-11-10 09:50:00,53.76,54.13,53.76,54.08,348870.0,51.7328,52.0888,51.7328,52.0407,348870.0
2020-11-10 10:00:00,54.07,54.17,53.92,54.14,112141.0,52.0311,52.1273,51.8867,52.0984,112141.0
2020-11-10 10:10:00,54.14,54.31,54.01,54.29,50253.0,52.0984,52.262,51.9733,52.2428,50253.0
2020-11-10 10:20:00,54.25,54.26,54.01,54.14,73768.0,52.2043,52.2139,51.9733,52.0984,73768.0
2020-11-10 10:30:00,54.15,54.15,53.59,53.63,216220.0,52.1081,52.1081,51.5692,51.6077,216220.0
2020-11-10 10:40:00,53.63,53.77,53.56,53.72,52819.0,51.6077,51.7424,51.5403,51.6943,52819.0
2020-11-10 10:50:00,53.71,54.0,53.69,53.92,44296.0,51.6847,51.9637,51.6654,51.8867,44296.0
2020-11-10 11:00:00,53.91,54.32,53.9,54.22,128740.0,51.8771,52.2717,51.8675,52.1754,128740.0
2020-11-10 11:10:00,54.21,54.44,54.21,54.32,93320.0,52.1658,52.3871,52.1658,52.2717,93320.0
2020-11-10 11:20:00,54.33,54.65,54.32,54.46,82205.0,52.2813,52.5892,52.2717,52.4064,82205.0
2020-11-10 11:30:00,54.46,54.76,54.45,54.75,216742.0,52.4064,52.6951,52.3968,52.6854,216742.0
2020-11-10 11:40:00,54.74,54.95,54.73,54.77,58072.0,52.6758,52.8779,52.6662,52.7047,58072.0
2020-11-10 11:50:00,54.78,54.87,54.65,54.76,38657.0,52.7143,52.8009,52.5892,52.6951,38657.0
2020-11-10 12:00:00,54.76,55.02,54.75,54.94,47105.0,52.6951,52.9453,52.6854,52.8683,47105.0
2020-11-10 12:10:00,54.94,54.95,54.85,54.94,30237.0,52.8683,52.8779,52.7817,52.8683,30237.0
2020-11-10 12:20:00,54.94,54.99,54.78,54.79,26690.0,52.8683,52.9164,52.7143,52.7239,26690.0
2020-11-10 12:30:00,54.79,54.84,54.68,54.69,72789.0,52.7239,52.772,52.6181,52.6277,72789.0
2020-11-10 12:40:00,54.7,54.88,54.69,54.83,84274.0,52.6373,52.8105,52.6277,52.7624,84274.0
2020-11-10 12:50:00,54.82,54.96,54.76,54.94,26804.0,52.7528,52.8875,52.6951,52.8683,26804.0
2020-11-10 13:00:00,54.93,55.02,54.81,54.81,44284.0,52.8587,52.9453,52.7432,52.7432,44284.0
2020-11-10 13:10:00,54.81,54.82,54.71,54.78,95008.0,52.7432,52.7528,52.647,52.7143,95008.0
2020-11-10 13:20:00,54.78,54.79,54.62,54.66,113834.0,52.7143,52.7239,52.5603,52.5988,113834.0
2020-11-10 13:30:00,54.65,54.77,54.49,54.75,81817.0,52.5892,52.7047,52.4352,52.6854,81817.0
2020-11-10 13:40:00,54.74,54.78,54.62,54.63,80675.0,52.6758,52.7143,52.5603,52.57,80675.0
2020-11-10 13:50:00,54.63,54.83,54.57,54.83,48228.0,52.57,52.7624,52.5122,52.7624,48228.0
2020-11-10 14:00:00,54.81,54.99,54.81,54.97,94968.0,52.7432,52.9164,52.7432,52.8971,94968.0
2020-11-10 14:10:00,54.97,54.99,54.81,54.91,63578.0,52.8971,52.9164,52.7432,52.8394,63578.0
2020-11-10 14:20:00,54.91,55.05,54.79,54.83,95653.0,52.8394,52.9741,52.7239,52.7624,95653.0
2020-11-10 14:30:00,54.82,55.02,54.77,54.96,142831.0,52.7528,52.9453,52.7047,52.8875,142831.0
2020-11-10 14:40:00,54.96,55.12,54.87,54.92,89013.0,52.8875,53.0415,52.8009,52.849,89013.0
2020-11-10 14:50:00,54.92,55.07,54.91,55.03,58443.0,52.849,52.9934,52.8394,52.9549,58443.0
2020-11-10 15:00:00,55.02,55.07,54.84,54.86,52111.0,52.9453,52.9934,52.772,52.7913,52111.0
2020-11-10 15:10:00,54.86,54.96,54.77,54.91,50616.0,52.7913,52.8875,52.7047,52.8394,50616.0
2020-11-10 15:20:00,54.91,54.99,54.87,54.94,64580.0,52.8394,52.9164,52.8009,52.8683,64580.0
2020-11-10 15:30:00,54.95,55.01,54.79,54.8,73855.0,52.8779,52.9356,52.7239,52.7336,73855.0
2020-11-10 15:40:00,54.8,54.87,54.74,54.83,121020.0,52.7336,52.8009,52.6758,52.7624,121020.0
2020-11-10 15:50:00,54.82,54.92,54.6,54.75,391178.0,52.7528,52.849,52.5411,52.6854,391178.0
2020-11-11 09:30:00,55.1,55.18,54.84,55.06,80038.0,53.0222,53.0992,52.772,52.9838,80038.0
2020-11-11 09:40:00,55.07,55.09,54.86,54.94,61957.0,52.9934,53.0126,52.7913,52.8683,61957.0
2020-11-11 09:50:00,54.98,55.13,54.62,54.69,68457.0,52.9068,53.0511,52.5603,52.6277,68457.0
2020-11-11 10:00:00,54.69,54.9,54.64,54.9,70449.0,52.6277,52.8298,52.5796,52.8298,70449.0
2020-11-11 10:10:00,54.9,54.91,54.65,54.7,148608.0,52.8298,52.8394,52.5892,52.6373,148608.0
2020-11-11 10:20:00,54.69,54.89,54.66,54.76,51185.0,52.6277,52.8202,52.5988,52.6951,51185.0
2020-11-11 10:30:00,54.78,54.87,54.66,54.85,84054.0,52.7143,52.8009,52.5988,52.7817,84054.0
2020-11-11 10:40:00,54.84,54.87,54.66,54.79,46486.0,52.772,52.8009,52.5988,52.7239,46486.0
2020-11-11 10:50:00,54.79,54.86,54.68,54.83,35659.0,52.7239,52.7913,52.6181,52.7624,35659.0
2020-11-11 11:00:00,54.82,54.96,54.79,54.84,53402.0,52.7528,52.8875,52.7239,52.772,53402.0
2020-11-11 11:10:00,54.84,55.0,54.83,54.99,27809.0,52.772,52.926,52.7624,52.9164,27809.0
2020-11-11 11:20:00,54.99,55.09,54.94,55.07,37122.0,52.9164,53.0126,52.8683,52.9934,37122.0
2020-11-11 11:30:00,55.1,55.22,55.09,55.22,33014.0,53.0222,53.1377,53.0126,53.1377,33014.0
2020-11-11 11:40:00,55.22,55.29,55.17,55.23,20280.0,53.1377,53.2051,53.0896,53.1473,20280.0
2020-11-11 11:50:00,55.22,55.27,55.17,55.27,19687.0,53.1377,53.1858,53.0896,53.1858,19687.0
2020-11-11 12:00:00,55.27,55.32,55.2,55.31,27439.0,53.1858,53.2339,53.1185,53.2243,27439.0
2020-11-11 12:10:00,55.28,55.31,55.24,55.28,80537.0,53.1955,53.2243,53.157,53.1955,80537.0
2020-11-11 12:20:00,55.28,55.36,55.26,55.27,253020.0,53.1955,53.2724,53.1762,53.1858,253020.0
2020-11-11 12:30:00,55.27,55.27,55.17,55.2,90733.0,53.1858,53.1858,53.0896,53.1185,90733.0
2020-11-11 12:40:00,55.21,55.38,55.18,55.32,148076.0,53.1281,53.2917,53.0992,53.2339,148076.0
2020-11-11 12:50:00,55.33,55.37,55.29,55.36,117711.0,53.2436,53.2821,53.2051,53.2724,117711.0
2020-11-11 13:00:00,55.36,55.38,55.34,55.37,122689.0,53.2724,53.2917,53.2532,53.2821,122689.0
2020-11-11 13:10:00,55.37,55.38,55.28,55.37,75926.0,53.2821,53.2917,53.1955,53.2821,75926.0
2020-11-11 13:20:00,55.37,55.43,55.36,55.4,169606.0,53.2821,53.3398,53.2724,53.3109,169606.0
2020-11-11 13:30:00,55.4,55.42,55.3,55.42,87311.0,53.3109,53.3302,53.2147,53.3302,87311.0
2020-11-11 13:40:00,55.42,55.42,55.35,55.39,107666.0,53.3302,53.3302,53.2628,53.3013,107666.0
2020-11-11 13:50:00,55.4,55.43,55.28,55.29,148433.0,53.3109,53.3398,53.1955,53.2051,148433.0
2020-11-11 14:00:00,55.3,55.45,55.3,55.44,47549.0,53.2147,53.359,53.2147,53.3494,47549.0
2020-11-11 14:10:00,55.43,55.46,55.31,55.33,46818.0,53.3398,53.3687,53.2243,53.2436,46818.0
2020-11-11 14:20:00,55.33,55.39,55.24,55.25,48273.0,53.2436,53.3013,53.157,53.1666,48273.0
2020-11-11 14:30:00,55.26,55.4,55.25,55.37,76250.0,53.1762,53.3109,53.1666,53.2821,76250.0
2020-11-11 14:40:00,55.37,55.37,55.18,55.22,64301.0,53.2821,53.2821,53.0992,53.1377,64301.0
2020-11-11 14:50:00,55.22,55.35,55.21,55.33,44116.0,53.1377,53.2628,53.1281,53.2436,44116.0
2020-11-11 15:00:00,55.32,55.35,55.22,55.29,50062.0,53.2339,53.2628,53.1377,53.2051,50062.0
2020-11-11 15:10:00,55.28,55.35,55.24,55.32,63034.0,53.1955,53.2628,53.157,53.2339,63034.0
2020-11-11 15:20:00,55.31,55.32,55.17,55.17,67296.0,53.2243,53.2339,53.0896,53.0896,67296.0
2020-11-11 15:30:00,55.17,55.29,55.17,55.29,247755.0,53.0896,53.2051,53.0896,53.2051,247755.0
2020-11-11 15:40:00,55.28,55.58,55.28,55.57,287366.0,53.1955,53.4841,53.1955,53.4745,287366.0
2020-11-11 15:50:00,55.58,55.62,55.48,55.59,136206.0,53.4841,53.5226,53.3879,53.4938,136206.0
2020-11-12 09:30:00,55.61,55.73,55.37,55.59,197936.0,53.513,53.6285,53.2821,53.4938,197936.0
2020-11-12 09:40:00,55.59,55.62,55.29,55.29,152308.0,53.4938,53.5226,53.2051,53.2051,152308.0
2020-11-12 09:50:00,55.29,55.51,55.28,55.46,58398.0,53.2051,53.4168,53.1955,53.3687,58398.0
2020-11-12 10:00:00,55.45,55.68,55.4,55.66,41221.0,53.359,53.5804,53.3109,53.5611,41221.0
2020-11-12 10:10:00,55.67,55.89,55.63,55.84,58549.0,53.5708,53.7825,53.5323,53.7343,58549.0
2020-11-12 10:20:00,55.85,55.89,55.68,55.7,52130.0,53.744,53.7825,53.5804,53.5996,52130.0
2020-11-12 10:30:00,55.69,55.94,55.69,55.93,124941.0,53.59,53.8306,53.59,53.8209,124941.0
2020-11-12 10:40:00,55.93,55.96,55.68,55.74,41400.0,53.8209,53.8498,53.5804,53.6381,41400.0
2020-11-12 10:50:00,55.73,55.74,55.58,55.68,50823.0,53.6285,53.6381,53.4841,53.5804,50823.0
2020-11-12 11:00:00,55.67,55.71,55.5,55.67,63451.0,53.5708,53.6092,53.4072,53.5708,63451.0
2020-11-12 11:10:00,55.67,55.72,55.62,55.66,26416.0,53.5708,53.6189,53.5226,53.5611,26416.0
2020-11-12 11:20:00,55.66,55.66,55.54,55.61,40539.0,53.5611,53.5611,53.4457,53.513,40539.0
2020-11-12 11:30:00,55.6,55.68,55.57,55.6,44761.0,53.5034,53.5804,53.4745,53.5034,44761.0
2020-11-12 11:40:00,55.58,55.62,55.51,55.57,17890.0,53.4841,53.5226,53.4168,53.4745,17890.0
2020-11-12 11:50:00,55.56,55.65,55.53,55.63,29497.0,53.4649,53.5515,53.436,53.5323,29497.0
2020-11-12 12:00:00,55.64,55.69,55.59,55.65,19102.0,53.5419,53.59,53.4938,53.5515,19102.0
2020-11-12 12:10:00,55.64,55.74,55.61,55.72,14040.0,53.5419,53.6381,53.513,53.6189,14040.0
2020-11-12 12:20:00,55.73,55.75,55.52,55.52,32663.0,53.6285,53.6477,53.4264,53.4264,32663.0
2020-11-12 12:30:00,55.51,55.54,55.34,55.36,22868.0,53.4168,53.4457,53.2532,53.2724,22868.0
2020-11-12 12:40:00,55.35,55.35,54.98,54.99,95791.0,53.2628,53.2628,52.9068,52.9164,95791.0
2020-11-12 12:50:00,55.0,55.04,54.8,54.93,176621.0,52.926,52.9645,52.7336,52.8587,176621.0
2020-11-12 13:00:00,54.92,54.99,54.77,54.84,62579.0,52.849,52.9164,52.7047,52.772,62579.0
2020-11-12 13:10:00,54.84,54.87,54.61,54.71,109443.0,52.772,52.8009,52.5507,52.647,109443.0
2020-11-12 13:20:00,54.7,54.83,54.62,54.65,72352.0,52.6373,52.7624,52.5603,52.5892,72352.0
2020-11-12 13:30:00,54.65,54.86,54.61,54.8,67167.0,52.5892,52.7913,52.5507,52.7336,67167.0
2020-11-12 13:40:00,54.78,54.86,54.74,54.77,22334.0,52.7143,52.7913,52.6758,52.7047,22334.0
2020-11-12 13:50:00,54.76,54.9,54.76,54.85,21457.0,52.6951,52.8298,52.6951,52.7817,21457.0
2020-11-12 14:00:00,54.87,54.95,54.84,54.89,29875.0,52.8009,52.8779,52.772,52.8202,29875.0
2020-11-12 14:10:00,54.89,54.92,54.74,54.74,30572.0,52.8202,52.849,52.6758,52.6758,30572.0
2020-11-12 14:20:00,54.75,54.8,54.68,54.7,52752.0,52.6854,52.7336,52.6181,52.6373,52752.0
2020-11-12 14:30:00,54.68,54.83,54.65,54.67,50304.0,52.6181,52.7624,52.5892,52.6085,50304.0
2020-11-12 14:40:00,54.66,54.67,54.47,54.55,111298.0,52.5988,52.6085,52.416,52.493,111298.0
2020-11-12 14:50:00,54.55,54.59,54.41,54.43,89684.0,52.493,52.5315,52.3583,52.3775,89684.0
2020-11-12 15:00:00,54.42,54.46,54.23,54.29,72734.0,52.3679,52.4064,52.1851,52.2428,72734.0
2020-11-12 15:10:00,54.28,54.55,54.27,54.51,97449.0,52.2332,52.493,52.2235,52.4545,97449.0
2020-11-12 15:20:00,54.52,54.59,54.49,54.55,56518.0,52.4641,52.5315,52.4352,52.493,56518.0
2020-11-12 15:30:00,54.55,54.65,54.41,54.65,61063.0,52.493,52.5892,52.3583,52.5892,61063.0
2020-11-12 15:40:00,54.64,54.66,54.45,54.61,124761.0,52.5796,52.5988,52.3968,52.5507,124761.0
2020-11-12 15:50:00,54.61,54.74,54.58,54.72,194454.0,52.5507,52.6758,52.5219,52.6566,194454.0
2020-11-13 09:30:00,55.23,55.8,55.23,55.73,70802.0,53.1473,53.6958,53.1473,53.6285,70802.0
2020-11-13 09:40:00,55.74,56.13,55.64,56.09,96882.0,53.6381,54.0134,53.5419,53.9749,96882.0
2020-11-13 09:50:00,56.11,56.32,56.07,56.17,188988.0,53.9942,54.1962,53.9557,54.0519,188988.0
2020-11-13 10:00:00,56.18,56.29,56.0,56.23,207353.0,54.0615,54.1674,53.8883,54.1096,207353.0
2020-11-13 10:10:00,56.23,56.23,55.95,55.98,115445.0,54.1096,54.1096,53.8402,53.8691,115445.0
2020-11-13 10:20:00,55.97,56.12,55.88,56.12,30792.0,53.8594,54.0038,53.7728,54.0038,30792.0
2020-11-13 10:30:00,56.12,56.15,55.83,55.9,423051.0,54.0038,54.0327,53.7247,53.7921,423051.0
2020-11-13 10:40:00,55.89,56.06,55.88,55.99,155417.0,53.7825,53.946,53.7728,53.8787,155417.0
2020-11-13 10:50:00,55.99,56.0,55.75,55.79,193471.0,53.8787,53.8883,53.6477,53.6862,193471.0
2020-11-13 11:00:00,55.79,55.86,55.75,55.78,175320.0,53.6862,53.7536,53.6477,53.6766,175320.0
2020-11-13 11:10:00,55.78,55.93,55.72,55.93,142088.0,53.6766,53.8209,53.6189,53.8209,142088.0
2020-11-13 11:20:00,55.94,56.02,55.86,55.94,36971.0,53.8306,53.9076,53.7536,53.8306,36971.0
2020-11-13 11:30:00,55.93,56.0,55.87,55.94,235826.0,53.8209,53.8883,53.7632,53.8306,235826.0
2020-11-13 11:40:00,55.95,55.99,55.94,55.96,18133.0,53.8402,53.8787,53.8306,53.8498,18133.0
2020-11-13 11:50:00,55.96,56.02,55.92,55.96,16102.0,53.8498,53.9076,53.8113,53.8498,16102.0
2020-11-13 12:00:00,55.96,56.03,55.93,56.0,13294.0,53.8498,53.9172,53.8209,53.8883,13294.0
2020-11-13 12:10:00,56.0,56.04,55.92,55.95,14121.0,53.8883,53.9268,53.8113,53.8402,14121.0
2020-11-13 12:20:00,55.94,55.94,55.86,55.87,53894.0,53.8306,53.8306,53.7536,53.7632,53894.0
2020-11-13 12:30:00,55.87,55.93,55.86,55.92,32511.0,53.7632,53.8209,53.7536,53.8113,32511.0
2020-11-13 12:40:00,55.92,55.99,55.9,55.98,27175.0,53.8113,53.8787,53.7921,53.8691,27175.0
2020-11-13 12:50:00,55.98,56.01,55.94,56.01,13477.0,53.8691,53.8979,53.8306,53.8979,13477.0
2020-11-13 13:00:00,56.01,56.02,55.89,56.02,18361.0,53.8979,53.9076,53.7825,53.9076,18361.0
2020-11-13 13:10:00,56.02,56.03,55.92,55.99,25068.0,53.9076,53.9172,53.8113,53.8787,25068.0
2020-11-13 13:20:00,55.99,56.06,55.91,56.02,31578.0,53.8787,53.946,53.8017,53.9076,31578.0
2020-11-13 13:30:00,56.02,56.03,55.92,55.99,23325.0,53.9076,53.9172,53.8113,53.8787,23325.0
2020-11-13 13:40:00,55.99,56.04,55.91,55.92,31290.0,53.8787,53.9268,53.8017,53.8113,31290.0
2020-11-13 13:50:00,55.92,56.01,55.91,55.95,31472.0,53.8113,53.8979,53.8017,53.8402,31472.0
2020-11-13 14:00:00,55.96,56.04,55.96,56.02,37021.0,53.8498,53.9268,53.8498,53.9076,37021.0
2020-11-13 14:10:00,56.03,56.05,55.93,56.05,23994.0,53.9172,53.9364,53.8209,53.9364,23994.0
2020-11-13 14:20:00,56.05,56.1,56.01,56.06,19380.0,53.9364,53.9845,53.8979,53.946,19380.0
2020-11-13 14:30:00,56.06,56.21,56.06,56.17,14673.0,53.946,54.0904,53.946,54.0519,14673.0
2020-11-13 14:40:00,56.18,56.26,56.16,56.19,109419.0,54.0615,54.1385,54.0423,54.0711,109419.0
2020-11-13 14:50:00,56.2,56.29,56.16,56.22,116052.0,54.0808,54.1674,54.0423,54.1,116052.0
2020-11-13 15:00:00,56.22,56.26,56.18,56.2,21950.0,54.1,54.1385,54.0615,54.0808,21950.0
2020-11-13 15:10:00,56.21,56.3,56.14,56.24,24525.0,54.0904,54.177,54.023,54.1193,24525.0
2020-11-13 15:20:00,56.25,56.25,56.16,56.17,68836.0,54.1289,54.1289,54.0423,54.0519,68836.0
2020-11-13 15:30:00,56.18,56.26,56.16,56.16,43967.0,54.0615,54.1385,54.0423,54.0423,43967.0
2020-11-13 15:40:00,56.17,56.26,56.16,56.18,48334.0,54.0519,54.1385,54.0423,54.0615,48334.0
2020-11-13 15:50:00,56.17,56.18,55.98,56.06,231663.0,54.0519,54.0615,53.8691,53.946,231663.0
2020-11-16 09:30:00,56.56,56.71,56.05,56.17,125938.0,54.4272,54.5715,53.9364,54.0519,125938.0
2020-11-16 09:40:00,56.18,56.27,55.93,56.0,204250.0,54.0615,54.1481,53.8209,53.8883,204250.0
2020-11-16 09:50:00,56.0,56.15,55.91,56.15,236713.0,53.8883,54.0327,53.8017,54.0327,236713.0
2020-11-16 10:00:00,56.16,56.45,56.11,56.38,35452.0,54.0423,54.3213,53.9942,54.254,35452.0
2020-11-16 10:10:00,56.39,56.4,56.19,56.22,53920.0,54.2636,54.2732,54.0711,54.1,53920.0
2020-11-16 10:20:00,56.21,56.5,56.21,56.44,53550.0,54.0904,54.3695,54.0904,54.3117,53550.0
2020-11-16 10:30:00,56.44,56.56,56.36,56.52,27975.0,54.3117,54.4272,54.2347,54.3887,27975.0
2020-11-16 10:40:00,56.52,56.64,56.52,56.61,42758.0,54.3887,54.5042,54.3887,54.4753,42758.0
2020-11-16 10:50:00,56.6,56.77,56.6,56.72,41842.0,54.4657,54.6293,54.4657,54.5812,41842.0
2020-11-16 11:00:00,56.72,56.83,56.65,56.76,37968.0,54.5812,54.687,54.5138,54.6196,37968.0
2020-11-16 11:10:00,56.76,56.87,56.75,56.85,29011.0,54.6196,54.7255,54.61,54.7063,29011.0
2020-11-16 11:20:00,56.83,56.88,56.68,56.73,48274.0,54.687,54.7351,54.5427,54.5908,48274.0
2020-11-16 11:30:00,56.73,56.9,56.69,56.9,30239.0,54.5908,54.7544,54.5523,54.7544,30239.0
2020-11-16 11:40:00,56.9,57.0,56.9,56.93,17648.0,54.7544,54.8506,54.7544,54.7832,17648.0
2020-11-16 11:50:00,56.92,56.96,56.87,56.9,65502.0,54.7736,54.8121,54.7255,54.7544,65502.0
2020-11-16 12:00:00,56.91,57.07,56.89,57.05,39634.0,54.764,54.918,54.7447,54.8987,39634.0
2020-11-16 12:10:00,57.07,57.14,57.02,57.13,23436.0,54.918,54.9853,54.8698,54.9757,23436.0
2020-11-16 12:20:00,57.12,57.12,56.9,56.9,21287.0,54.9661,54.9661,54.7544,54.7544,21287.0
2020-11-16 12:30:00,56.89,56.93,56.86,56.89,31785.0,54.7447,54.7832,54.7159,54.7447,31785.0
2020-11-16 12:40:00,56.89,56.92,56.79,56.9,40247.0,54.7447,54.7736,54.6485,54.7544,40247.0
2020-11-16 12:50:00,56.9,56.92,56.8,56.86,89166.0,54.7544,54.7736,54.6581,54.7159,89166.0
2020-11-16 13:00:00,56.86,56.86,56.77,56.83,19443.0,54.7159,54.7159,54.6293,54.687,19443.0
2020-11-16 13:10:00,56.83,56.83,56.78,56.78,13651.0,54.687,54.687,54.6389,54.6389,13651.0
2020-11-16 13:20:00,56.77,56.79,56.59,56.61,17158.0,54.6293,54.6485,54.4561,54.4753,17158.0
2020-11-16 13:30:00,56.62,56.72,56.58,56.68,31043.0,54.4849,54.5812,54.4464,54.5427,31043.0
2020-11-16 13:40:00,56.67,56.68,56.55,56.56,15114.0,54.533,54.5427,54.4176,54.4272,15114.0
2020-11-16 13:50:00,56.56,56.61,56.55,56.58,19100.0,54.4272,54.4753,54.4176,54.4464,19100.0
2020-11-16 14:00:00,56.57,56.59,56.45,56.58,26795.0,54.4368,54.4561,54.3213,54.4464,26795.0
2020-11-16 14:10:00,56.58,56.6,56.54,56.55,16405.0,54.4464,54.4657,54.4079,54.4176,16405.0
2020-11-16 14:20:00,56.55,56.64,56.54,56.63,18565.0,54.4176,54.5042,54.4079,54.4946,18565.0
2020-11-16 14:30:00,56.64,56.77,56.64,56.75,22913.0,54.5042,54.6293,54.5042,54.61,22913.0
2020-11-16 14:40:00,56.74,56.83,56.73,56.73,35018.0,54.6004,54.687,54.5908,54.5908,35018.0
2020-11-16 14:50:00,56.73,56.79,56.68,56.73,44538.0,54.5908,54.6485,54.5427,54.5908,44538.0
2020-11-16 15:00:00,56.73,56.75,56.65,56.7,54494.0,54.5908,54.61,54.5138,54.5619,54494.0
2020-11-16 15:10:00,56.71,56.76,56.66,56.76,44639.0,54.5715,54.6196,54.5234,54.6196,44639.0
2020-11-16 15:20:00,56.76,56.85,56.75,56.79,35814.0,54.6196,54.7063,54.61,54.6485,35814.0
2020-11-16 15:30:00,56.79,56.83,56.72,56.75,39198.0,54.6485,54.687,54.5812,54.61,39198.0
2020-11-16 15:40:00,56.75,56.85,56.73,56.85,45603.0,54.61,54.7063,54.5908,54.7063,45603.0
2020-11-16 15:50:00,56.84,56.97,56.77,56.96,96702.0,54.6966,54.8217,54.6293,54.8121,96702.0
2020-11-17 09:30:00,56.67,56.93,56.52,56.88,49228.0,54.533,54.7832,54.3887,54.7351,49228.0
2020-11-17 09:40:00,56.86,56.86,56.33,56.49,99608.0,54.7159,54.7159,54.2059,54.3598,99608.0
2020-11-17 09:50:00,56.53,56.56,56.07,56.07,101427.0,54.3983,54.4272,53.9557,53.9557,101427.0
2020-11-17 10:00:00,56.04,56.34,56.0,56.21,299665.0,53.9268,54.2155,53.8883,54.0904,299665.0
2020-11-17 10:10:00,56.19,56.32,56.11,56.22,194321.0,54.0711,54.1962,53.9942,54.1,194321.0
2020-11-17 10:20:00,56.23,56.23,56.04,56.06,47581.0,54.1096,54.1096,53.9268,53.946,47581.0
2020-11-17 10:30:00,56.08,56.32,56.07,56.25,33947.0,53.9653,54.1962,53.9557,54.1289,33947.0
2020-11-17 10:40:00,56.26,56.39,56.26,56.39,32820.0,54.1385,54.2636,54.1385,54.2636,32820.0
2020-11-17 10:50:00,56.38,56.56,56.38,56.48,65461.0,54.254,54.4272,54.254,54.3502,65461.0
2020-11-17 11:00:00,56.47,56.62,56.4,56.61,26377.0,54.3406,54.4849,54.2732,54.4753,26377.0
2020-11-17 11:10:00,56.62,56.68,56.56,56.65,29023.0,54.4849,54.5427,54.4272,54.5138,29023.0
2020-11-17 11:20:00,56.65,56.79,56.63,56.79,28482.0,54.5138,54.6485,54.4946,54.6485,28482.0
2020-11-17 11:30:00,56.76,56.85,56.72,56.83,28466.0,54.6196,54.7063,54.5812,54.687,28466.0
2020-11-17 11:40:00,56.82,56.87,56.74,56.77,40313.0,54.6774,54.7255,54.6004,54.6293,40313.0
2020-11-17 11:50:00,56.77,56.79,56.66,56.74,12961.0,54.6293,54.6485,54.5234,54.6004,12961.0
2020-11-17 12:00:00,56.76,56.83,56.69,56.82,225439.0,54.6196,54.687,54.5523,54.6774,225439.0
2020-11-17 12:10:00,56.81,56.95,56.79,56.83,36151.0,54.6678,54.8025,54.6485,54.687,36151.0
2020-11-17 12:20:00,56.83,56.94,56.75,56.93,38786.0,54.687,54.7929,54.61,54.7832,38786.0
2020-11-17 12:30:00,56.93,57.06,56.87,57.0,125208.0,54.7832,54.9083,54.7255,54.8506,125208.0
2020-11-17 12:40:00,57.03,57.05,56.94,56.97,17274.0,54.8795,54.8987,54.7929,54.8217,17274.0
2020-11-17 12:50:00,57.0,57.1,56.93,57.09,21693.0,54.8506,54.9468,54.7832,54.9372,21693.0
2020-11-17 13:00:00,57.08,57.08,57.01,57.02,8311.0,54.9276,54.9276,54.8602,54.8698,8311.0
2020-11-17 13:10:00,57.02,57.1,56.99,57.1,11701.0,54.8698,54.9468,54.841,54.9468,11701.0
2020-11-17 13:20:00,57.08,57.11,57.03,57.1,12071.0,54.9276,54.9565,54.8795,54.9468,12071.0
2020-11-17 13:30:00,57.09,57.11,57.05,57.08,9042.0,54.9372,54.9565,54.8987,54.9276,9042.0
2020-11-17 13:40:00,57.08,57.08,56.99,57.01,16360.0,54.9276,54.9276,54.841,54.8602,16360.0
2020-11-17 13:50:00,57.01,57.01,56.92,56.99,18269.0,54.8602,54.8602,54.7736,54.841,18269.0
2020-11-17 14:00:00,56.99,57.15,56.99,57.15,22051.0,54.841,54.9949,54.841,54.9949,22051.0
2020-11-17 14:10:00,57.15,57.3,57.15,57.3,18066.0,54.9949,55.1393,54.9949,55.1393,18066.0
2020-11-17 14:20:00,57.3,57.35,57.23,57.28,21419.0,55.1393,55.1874,55.0719,55.12,21419.0
2020-11-17 14:30:00,57.29,57.33,57.23,57.33,22447.0,55.1297,55.1682,55.0719,55.1682,22447.0
2020-11-17 14:40:00,57.32,57.33,57.24,57.27,18261.0,55.1585,55.1682,55.0815,55.1104,18261.0
2020-11-17 14:50:00,57.28,57.33,57.23,57.25,16359.0,55.12,55.1682,55.0719,55.0912,16359.0
2020-11-17 15:00:00,57.26,57.26,57.02,57.02,29689.0,55.1008,55.1008,54.8698,54.8698,29689.0
2020-11-17 15:10:00,57.02,57.04,56.95,56.98,24699.0,54.8698,54.8891,54.8025,54.8314,24699.0
2020-11-17 15:20:00,56.97,56.98,56.85,56.96,44976.0,54.8217,54.8314,54.7063,54.8121,44976.0
2020-11-17 15:30:00,56.96,57.03,56.91,57.02,52508.0,54.8121,54.8795,54.764,54.8698,52508.0
2020-11-17 15:40:00,57.03,57.12,57.01,57.05,85332.0,54.8795,54.9661,54.8602,54.8987,85332.0
2020-11-17 15:50:00,57.06,57.06,56.92,57.04,83214.0,54.9083,54.9083,54.7736,54.8891,83214.0
2020-11-18 09:30:00,57.02,57.32,56.83,57.23,48097.0,54.8698,55.1585,54.687,55.0719,48097.0
2020-11-18 09:40:00,57.21,57.41,57.13,57.18,138015.0,55.0527,55.2451,54.9757,55.0238,138015.0
2020-11-18 09:50:00,57.11,57.32,57.06,57.31,41310.0,54.9565,55.1585,54.9083,55.1489,41310.0
2020-11-18 10:00:00,57.31,57.39,57.16,57.27,58366.0,55.1489,55.2259,55.0046,55.1104,58366.0
2020-11-18 10:10:00,57.29,57.43,57.27,57.39,27704.0,55.1297,55.2644,55.1104,55.2259,27704.0
2020-11-18 10:20:00,57.36,57.37,57.27,57.33,92098.0,55.197,55.2066,55.1104,55.1682,92098.0
2020-11-18 10:30:00,57.33,57.37,57.24,57.34,26214.0,55.1682,55.2066,55.0815,55.1778,26214.0
2020-11-18 10:40:00,57.32,57.5,57.32,57.42,29579.0,55.1585,55.3317,55.1585,55.2548,29579.0
2020-11-18 10:50:00,57.43,57.43,57.2,57.22,29823.0,55.2644,55.2644,55.0431,55.0623,29823.0
2020-11-18 11:00:00,57.23,57.42,57.21,57.37,18018.0,55.0719,55.2548,55.0527,55.2066,18018.0
2020-11-18 11:10:00,57.41,57.44,57.3,57.34,12891.0,55.2451,55.274,55.1393,55.1778,12891.0
2020-11-18 11:20:00,57.34,57.4,57.27,57.36,12481.0,55.1778,55.2355,55.1104,55.197,12481.0
2020-11-18 11:30:00,57.37,57.4,57.31,57.33,18505.0,55.2066,55.2355,55.1489,55.1682,18505.0
2020-11-18 11:40:00,57.32,57.36,57.27,57.27,14476.0,55.1585,55.197,55.1104,55.1104,14476.0
2020-11-18 11:50:00,57.27,57.34,57.22,57.23,20422.0,55.1104,55.1778,55.0623,55.0719,20422.0
2020-11-18 12:00:00,57.24,57.33,57.23,57.28,42522.0,55.0815,55.1682,55.0719,55.12,42522.0
2020-11-18 12:10:00,57.27,57.3,57.23,57.23,25397.0,55.1104,55.1393,55.0719,55.0719,25397.0
2020-11-18 12:20:00,57.24,57.4,57.24,57.37,21579.0,55.0815,55.2355,55.0815,55.2066,21579.0
2020-11-18 12:30:00,57.36,57.37,57.22,57.26,62581.0,55.197,55.2066,55.0623,55.1008,62581.0
2020-11-18 12:40:00,57.27,57.33,57.26,57.33,64169.0,55.1104,55.1682,55.1008,55.1682,64169.0
2020-11-18 12:50:00,57.33,57.34,57.22,57.22,14523.0,55.1682,55.1778,55.0623,55.0623,14523.0
2020-11-18 13:00:00,57.23,57.33,57.22,57.3,32715.0,55.0719,55.1682,55.0623,55.1393,32715.0
2020-11-18 13:10:00,57.3,57.3,57.22,57.24,20435.0,55.1393,55.1393,55.0623,55.0815,20435.0
2020-11-18 13:20:00,57.24,57.26,57.09,57.09,40366.0,55.0815,55.1008,54.9372,54.9372,40366.0
2020-11-18 13:30:00,57.08,57.27,57.08,57.23,33077.0,54.9276,55.1104,54.9276,55.0719,33077.0
2020-11-18 13:40:00,57.24,57.24,57.13,57.13,11826.0,55.0815,55.0815,54.9757,54.9757,11826.0
2020-11-18 13:50:00,57.15,57.23,57.07,57.23,15103.0,54.9949,55.0719,54.918,55.0719,15103.0
2020-11-18 14:00:00,57.23,57.39,57.22,57.36,29968.0,55.0719,55.2259,55.0623,55.197,29968.0
2020-11-18 14:10:00,57.35,57.37,57.2,57.21,39319.0,55.1874,55.2066,55.0431,55.0527,39319.0
2020-11-18 14:20:00,57.2,57.23,57.13,57.21,39760.0,55.0431,55.0719,54.9757,55.0527,39760.0
2020-11-18 14:30:00,57.21,57.31,57.17,57.3,57970.0,55.0527,55.1489,55.0142,55.1393,57970.0
2020-11-18 14:40:00,57.3,57.41,57.27,57.41,28064.0,55.1393,55.2451,55.1104,55.2451,28064.0
2020-11-18 14:50:00,57.44,57.49,57.37,57.37,41129.0,55.274,55.3221,55.2066,55.2066,41129.0
2020-11-18 15:00:00,57.38,57.38,57.18,57.32,57849.0,55.2163,55.2163,55.0238,55.1585,57849.0
2020-11-18 15:10:00,57.32,57.38,57.23,57.23,31157.0,55.1585,55.2163,55.0719,55.0719,31157.0
2020-11-18 15:20:00,57.23,57.25,57.15,57.19,45876.0,55.0719,55.0912,54.9949,55.0334,45876.0
2020-11-18 15:30:00,57.19,57.23,57.06,57.09,74970.0,55.0334,55.0719,54.9083,54.9372,74970.0
2020-11-18 15:40:00,57.09,57.1,56.97,56.98,77885.0,54.9372,54.9468,54.8217,54.8314,77885.0
2020-11-18 15:50:00,56.99,57.06,56.76,56.78,90043.0,54.841,54.9083,54.6196,54.6389,90043.0
2020-11-19 09:30:00,56.76,57.03,56.62,56.78,42068.0,54.6196,54.8795,54.4849,54.6389,42068.0
2020-11-19 09:40:00,56.78,57.15,56.77,57.15,93378.0,54.6389,54.9949,54.6293,54.9949,93378.0
2020-11-19 09:50:00,57.11,57.28,57.05,57.19,30732.0,54.9565,55.12,54.8987,55.0334,30732.0
2020-11-19 10:00:00,57.16,57.31,57.09,57.3,132077.0,55.0046,55.1489,54.9372,55.1393,132077.0
2020-11-19 10:10:00,57.29,57.39,57.17,57.29,109828.0,55.1297,55.2259,55.0142,55.1297,109828.0
2020-11-19 10:20:00,57.28,57.33,57.03,57.12,55269.0,55.12,55.1682,54.8795,54.9661,55269.0
2020-11-19 10:30:00,57.15,57.18,56.97,57.04,35716.0,54.9949,55.0238,54.8217,54.8891,35716.0
2020-11-19 10:40:00,57.06,57.27,57.04,57.2,37890.0,54.9083,55.1104,54.8891,55.0431,37890.0
2020-11-19 10:50:00,57.18,57.2,56.91,56.91,92733.0,55.0238,55.0431,54.764,54.764,92733.0
2020-11-19 11:00:00,56.9,56.92,56.81,56.89,81097.0,54.7544,54.7736,54.6678,54.7447,81097.0
2020-11-19 11:10:00,56.88,57.05,56.83,57.04,218398.0,54.7351,54.8987,54.687,54.8891,218398.0
2020-11-19 11:20:00,57.04,57.13,57.02,57.02,215009.0,54.8891,54.9757,54.8698,54.8698,215009.0
2020-11-19 11:30:00,57.03,57.1,56.77,56.88,103725.0,54.8795,54.9468,54.6293,54.7351,103725.0
2020-11-19 11:40:00,56.88,56.9,56.78,56.83,43030.0,54.7351,54.7544,54.6389,54.687,43030.0
2020-11-19 11:50:00,56.82,56.92,56.78,56.92,44872.0,54.6774,54.7736,54.6389,54.7736,44872.0
2020-11-19 12:00:00,56.92,56.92,56.68,56.74,84242.0,54.7736,54.7736,54.5427,54.6004,84242.0
2020-11-19 12:10:00,56.73,56.89,56.71,56.72,80073.0,54.5908,54.7447,54.5715,54.5812,80073.0
2020-11-19 12:20:00,56.74,56.8,56.73,56.8,20626.0,54.6004,54.6581,54.5908,54.6581,20626.0
2020-11-19 12:30:00,56.8,56.83,56.72,56.8,21222.0,54.6581,54.687,54.5812,54.6581,21222.0
2020-11-19 12:40:00,56.79,56.79,56.62,56.66,24644.0,54.6485,54.6485,54.4849,54.5234,24644.0
2020-11-19 12:50:00,56.65,56.76,56.62,56.76,15773.0,54.5138,54.6196,54.4849,54.6196,15773.0
2020-11-19 13:00:00,56.76,56.9,56.74,56.77,28113.0,54.6196,54.7544,54.6004,54.6293,28113.0
2020-11-19 13:10:00,56.77,56.89,56.77,56.89,35553.0,54.6293,54.7447,54.6293,54.7447,35553.0
2020-11-19 13:20:00,56.89,56.98,56.86,56.9,62125.0,54.7447,54.8314,54.7159,54.7544,62125.0
2020-11-19 13:30:00,56.89,56.9,56.77,56.81,22207.0,54.7447,54.7544,54.6293,54.6678,22207.0
2020-11-19 13:40:00,56.81,56.88,56.8,56.88,34398.0,54.6678,54.7351,54.6581,54.7351,34398.0
2020-11-19 13:50:00,56.87,56.98,56.86,56.92,72495.0,54.7255,54.8314,54.7159,54.7736,72495.0
2020-11-19 14:00:00,56.9,57.02,56.89,57.02,12339.0,54.7544,54.8698,54.7447,54.8698,12339.0
2020-11-19 14:10:00,57.01,57.02,56.97,57.01,14073.0,54.8602,54.8698,54.8217,54.8602,14073.0
2020-11-19 14:20:00,57.02,57.11,57.0,57.08,14300.0,54.8698,54.9565,54.8506,54.9276,14300.0
2020-11-19 14:30:00,57.09,57.23,57.08,57.22,20528.0,54.9372,55.0719,54.9276,55.0623,20528.0
2020-11-19 14:40:00,57.23,57.3,57.2,57.23,21120.0,55.0719,55.1393,55.0431,55.0719,21120.0
2020-11-19 14:50:00,57.22,57.22,57.08,57.1,50509.0,55.0623,55.0623,54.9276,54.9468,50509.0
2020-11-19 15:00:00,57.1,57.13,57.03,57.09,42748.0,54.9468,54.9757,54.8795,54.9372,42748.0
2020-11-19 15:10:00,57.08,57.19,57.08,57.14,22044.0,54.9276,55.0334,54.9276,54.9853,22044.0
2020-11-19 15:20:00,57.14,57.18,57.0,57.04,37074.0,54.9853,55.0238,54.8506,54.8891,37074.0
2020-11-19 15:30:00,57.06,57.18,57.03,57.13,73350.0,54.9083,55.0238,54.8795,54.9757,73350.0
2020-11-19 15:40:00,57.13,57.22,57.12,57.13,44323.0,54.9757,55.0623,54.9661,54.9757,44323.0
2020-11-19 15:50:00,57.13,57.28,57.12,57.23,121074.0,54.9757,55.12,54.9661,55.0719,121074.0
2020-11-20 09:30:00,57.34,57.67,57.29,57.52,93781.0,55.1778,55.4953,55.1297,55.351,93781.0
2020-11-20 09:40:00,57.5,57.6,57.44,57.5,96191.0,55.3317,55.428,55.274,55.3317,96191.0
2020-11-20 09:50:00,57.5,57.5,57.02,57.21,58808.0,55.3317,55.3317,54.8698,55.0527,58808.0
2020-11-20 10:00:00,57.23,57.31,57.05,57.12,26820.0,55.0719,55.1489,54.8987,54.9661,26820.0
2020-11-20 10:10:00,57.13,57.15,57.0,57.03,31938.0,54.9757,54.9949,54.8506,54.8795,31938.0
2020-11-20 10:20:00,57.02,57.13,56.97,57.0,149968.0,54.8698,54.9757,54.8217,54.8506,149968.0
2020-11-20 10:30:00,57.01,57.04,56.9,57.01,23538.0,54.8602,54.8891,54.7544,54.8602,23538.0
2020-11-20 10:40:00,57.01,57.01,56.83,56.86,30022.0,54.8602,54.8602,54.687,54.7159,30022.0
2020-11-20 10:50:00,56.88,56.96,56.86,56.94,24330.0,54.7351,54.8121,54.7159,54.7929,24330.0
2020-11-20 11:00:00,56.94,57.04,56.89,56.91,26372.0,54.7929,54.8891,54.7447,54.764,26372.0
2020-11-20 11:10:00,56.91,56.98,56.84,56.98,21201.0,54.764,54.8314,54.6966,54.8314,21201.0
2020-11-20 11:20:00,56.97,57.05,56.94,57.0,19257.0,54.8217,54.8987,54.7929,54.8506,19257.0
2020-11-20 11:30:00,57.01,57.11,56.98,57.09,13754.0,54.8602,54.9565,54.8314,54.9372,13754.0
2020-11-20 11:40:00,57.08,57.1,56.97,56.99,30702.0,54.9276,54.9468,54.8217,54.841,30702.0
2020-11-20 11:50:00,57.0,57.12,56.99,57.11,22900.0,54.8506,54.9661,54.841,54.9565,22900.0
2020-11-20 12:00:00,57.11,57.12,57.05,57.07,19699.0,54.9565,54.9661,54.8987,54.918,19699.0
2020-11-20 12:10:00,57.07,57.08,56.99,57.07,21832.0,54.918,54.9276,54.841,54.918,21832.0
2020-11-20 12:20:00,57.08,57.17,57.07,57.14,18254.0,54.9276,55.0142,54.918,54.9853,18254.0
2020-11-20 12:30:00,57.15,57.15,57.08,57.1,16756.0,54.9949,54.9949,54.9276,54.9468,16756.0
2020-11-20 12:40:00,57.1,57.15,57.07,57.1,13630.0,54.9468,54.9949,54.918,54.9468,13630.0
2020-11-20 12:50:00,57.11,57.14,57.08,57.13,13854.0,54.9565,54.9853,54.9276,54.9757,13854.0
2020-11-20 13:00:00,57.12,57.21,57.01,57.06,30765.0,54.9661,55.0527,54.8602,54.9083,30765.0
2020-11-20 13:10:00,57.06,57.14,57.03,57.09,18441.0,54.9083,54.9853,54.8795,54.9372,18441.0
2020-11-20 13:20:00,57.09,57.15,57.09,57.13,13950.0,54.9372,54.9949,54.9372,54.9757,13950.0
2020-11-20 13:30:00,57.12,57.12,57.01,57.09,23182.0,54.9661,54.9661,54.8602,54.9372,23182.0
2020-11-20 13:40:00,57.09,57.17,57.08,57.15,16339.0,54.9372,55.0142,54.9276,54.9949,16339.0
2020-11-20 13:50:00,57.15,57.17,57.1,57.11,14016.0,54.9949,55.0142,54.9468,54.9565,14016.0
2020-11-20 14:00:00,57.11,57.19,57.09,57.17,17707.0,54.9565,55.0334,54.9372,55.0142,17707.0
2020-11-20 14:10:00,57.16,57.17,57.08,57.1,18986.0,55.0046,55.0142,54.9276,54.9468,18986.0
2020-11-20 14:20:00,57.1,57.14,57.08,57.1,15809.0,54.9468,54.9853,54.9276,54.9468,15809.0
2020-11-20 14:30:00,57.09,57.15,57.05,57.09,21274.0,54.9372,54.9949,54.8987,54.9372,21274.0
2020-11-20 14:40:00,57.08,57.08,56.99,57.06,52482.0,54.9276,54.9276,54.841,54.9083,52482.0
2020-11-20 14:50:00,57.06,57.11,57.04,57.11,12775.0,54.9083,54.9565,54.8891,54.9565,12775.0
2020-11-20 15:00:00,57.13,57.18,57.07,57.07,38918.0,54.9757,55.0238,54.918,54.918,38918.0
2020-11-20 15:10:00,57.08,57.13,56.94,56.99,55187.0,54.9276,54.9757,54.7929,54.841,55187.0
2020-11-20 15:20:00,56.98,57.06,56.96,57.05,18770.0,54.8314,54.9083,54.8121,54.8987,18770.0
2020-11-20 15:30:00,57.05,57.16,57.02,57.14,54283.0,54.8987,55.0046,54.8698,54.9853,54283.0
2020-11-20 15:40:00,57.17,57.38,57.16,57.36,52062.0,55.0142,55.2163,55.0046,55.197,52062.0
2020-11-20 15:50:00,57.35,57.35,57.13,57.15,110014.0,55.1874,55.1874,54.9757,54.9949,110014.0
2020-11-23 09:30:00,57.55,57.63,57.42,57.44,45872.0,55.3799,55.4568,55.2548,55.274,45872.0
2020-11-23 09:40:00,57.44,57.78,57.44,57.69,46180.0,55.274,55.6012,55.274,55.5146,46180.0
2020-11-23 09:50:00,57.67,57.82,57.66,57.7,29614.0,55.4953,55.6397,55.4857,55.5242,29614.0
2020-11-23 10:00:00,57.7,57.79,57.62,57.77,37091.0,55.5242,55.6108,55.4472,55.5916,37091.0
2020-11-23 10:10:00,57.76,57.92,57.73,57.79,29334.0,55.5819,55.7359,55.5531,55.6108,29334.0
2020-11-23 10:20:00,57.77,57.79,57.53,57.53,38516.0,55.5916,55.6108,55.3606,55.3606,38516.0
2020-11-23 10:30:00,57.52,57.68,57.49,57.68,52444.0,55.351,55.505,55.3221,55.505,52444.0
2020-11-23 10:40:00,57.7,57.88,57.7,57.86,27632.0,55.5242,55.6974,55.5242,55.6782,27632.0
2020-11-23 10:50:00,57.91,57.98,57.87,57.95,41462.0,55.7263,55.7936,55.6878,55.7648,41462.0
2020-11-23 11:00:00,57.95,58.06,57.94,57.99,31166.0,55.7648,55.8706,55.7552,55.8033,31166.0
2020-11-23 11:10:00,57.97,57.98,57.79,57.91,43407.0,55.784,55.7936,55.6108,55.7263,43407.0
2020-11-23 11:20:00,57.9,58.03,57.88,57.99,97790.0,55.7167,55.8418,55.6974,55.8033,97790.0
2020-11-23 11:30:00,57.99,58.0,57.84,57.96,42339.0,55.8033,55.8129,55.6589,55.7744,42339.0
2020-11-23 11:40:00,57.97,58.01,57.93,58.0,19419.0,55.784,55.8225,55.7455,55.8129,19419.0
2020-11-23 11:50:00,57.99,58.05,57.94,58.02,23502.0,55.8033,55.861,55.7552,55.8321,23502.0
2020-11-23 12:00:00,58.02,58.03,57.92,57.96,34066.0,55.8321,55.8418,55.7359,55.7744,34066.0
2020-11-23 12:10:00,57.97,58.09,57.97,58.08,15159.0,55.784,55.8995,55.784,55.8899,15159.0
2020-11-23 12:20:00,58.07,58.09,57.92,57.92,28417.0,55.8802,55.8995,55.7359,55.7359,28417.0
2020-11-23 12:30:00,57.92,58.0,57.88,57.98,26214.0,55.7359,55.8129,55.6974,55.7936,26214.0
2020-11-23 12:40:00,57.97,58.07,57.97,58.07,95069.0,55.784,55.8802,55.784,55.8802,95069.0
2020-11-23 12:50:00,58.06,58.16,58.06,58.12,77425.0,55.8706,55.9669,55.8706,55.9284,77425.0
2020-11-23 13:00:00,58.11,58.22,58.1,58.17,19542.0,55.9187,56.0246,55.9091,55.9765,19542.0
2020-11-23 13:10:00,58.17,58.21,58.13,58.19,11679.0,55.9765,56.015,55.938,55.9957,11679.0
2020-11-23 13:20:00,58.17,58.19,58.12,58.14,15703.0,55.9765,55.9957,55.9284,55.9476,15703.0
2020-11-23 13:30:00,58.14,58.35,58.13,58.35,88027.0,55.9476,56.1497,55.938,56.1497,88027.0
2020-11-23 13:40:00,58.34,58.34,58.24,58.27,32998.0,56.1401,56.1401,56.0438,56.0727,32998.0
2020-11-23 13:50:00,58.26,58.42,58.24,58.41,67690.0,56.0631,56.2171,56.0438,56.2074,67690.0
2020-11-23 14:00:00,58.4,58.46,58.39,58.4,62159.0,56.1978,56.2555,56.1882,56.1978,62159.0
2020-11-23 14:10:00,58.41,58.42,58.34,58.36,62751.0,56.2074,56.2171,56.1401,56.1593,62751.0
2020-11-23 14:20:00,58.37,58.38,58.32,58.32,21356.0,56.1689,56.1786,56.1208,56.1208,21356.0
2020-11-23 14:30:00,58.33,58.4,58.28,58.31,12469.0,56.1304,56.1978,56.0823,56.1112,12469.0
2020-11-23 14:40:00,58.3,58.41,58.27,58.35,27927.0,56.1016,56.2074,56.0727,56.1497,27927.0
2020-11-23 14:50:00,58.35,58.51,58.3,58.51,57258.0,56.1497,56.3037,56.1016,56.3037,57258.0
2020-11-23 15:00:00,58.51,58.61,58.49,58.58,52651.0,56.3037,56.3999,56.2844,56.371,52651.0
2020-11-23 15:10:00,58.57,58.6,58.51,58.52,69634.0,56.3614,56.3903,56.3037,56.3133,69634.0
2020-11-23 15:20:00,58.52,58.54,58.43,58.44,88364.0,56.3133,56.3325,56.2267,56.2363,88364.0
2020-11-23 15:30:00,58.43,58.45,58.35,58.36,56862.0,56.2267,56.2459,56.1497,56.1593,56862.0
2020-11-23 15:40:00,58.36,58.51,58.36,58.48,75468.0,56.1593,56.3037,56.1593,56.2748,75468.0
2020-11-23 15:50:00,58.48,58.57,58.35,58.42,131545.0,56.2748,56.3614,56.1497,56.2171,131545.0
2020-11-24 09:30:00,59.0,59.08,58.42,58.48,74932.0,56.7752,56.8522,56.2171,56.2748,74932.0
2020-11-24 09:40:00,58.47,58.47,58.21,58.39,78832.0,56.2652,56.2652,56.015,56.1882,78832.0
2020-11-24 09:50:00,58.42,58.78,58.42,58.76,38834.0,56.2171,56.5635,56.2171,56.5442,38834.0
2020-11-24 10:00:00,58.76,58.8,58.63,58.68,64308.0,56.5442,56.5827,56.4191,56.4672,64308.0
2020-11-24 10:10:00,58.69,58.72,58.57,58.62,69313.0,56.4769,56.5057,56.3614,56.4095,69313.0
2020-11-24 10:20:00,58.63,58.68,58.46,58.49,55747.0,56.4191,56.4672,56.2555,56.2844,55747.0
2020-11-24 10:30:00,58.5,58.57,58.48,58.5,47250.0,56.294,56.3614,56.2748,56.294,47250.0
2020-11-24 10:40:00,58.5,58.55,58.43,58.51,65039.0,56.294,56.3421,56.2267,56.3037,65039.0
2020-11-24 10:50:00,58.5,58.7,58.41,58.42,57739.0,56.294,56.4865,56.2074,56.2171,57739.0
2020-11-24 11:00:00,58.42,58.57,58.38,58.53,32016.0,56.2171,56.3614,56.1786,56.3229,32016.0
2020-11-24 11:10:00,58.52,58.53,58.36,58.39,77933.0,56.3133,56.3229,56.1593,56.1882,77933.0
2020-11-24 11:20:00,58.39,58.57,58.39,58.57,65525.0,56.1882,56.3614,56.1882,56.3614,65525.0
2020-11-24 11:30:00,58.58,58.65,58.5,58.52,24270.0,56.371,56.4384,56.294,56.3133,24270.0
2020-11-24 11:40:00,58.5,58.6,58.47,58.55,29188.0,56.294,56.3903,56.2652,56.3421,29188.0
2020-11-24 11:50:00,58.54,58.67,58.5,58.5,23638.0,56.3325,56.4576,56.294,56.294,23638.0
2020-11-24 12:00:00,58.53,58.55,58.43,58.52,23486.0,56.3229,56.3421,56.2267,56.3133,23486.0
2020-11-24 12:10:00,58.52,58.6,58.5,58.58,18319.0,56.3133,56.3903,56.294,56.371,18319.0
2020-11-24 12:20:00,58.58,58.59,58.47,58.48,17833.0,56.371,56.3806,56.2652,56.2748,17833.0
2020-11-24 12:30:00,58.5,58.51,58.36,58.36,15616.0,56.294,56.3037,56.1593,56.1593,15616.0
2020-11-24 12:40:00,58.36,58.43,58.32,58.32,15855.0,56.1593,56.2267,56.1208,56.1208,15855.0
2020-11-24 12:50:00,58.32,58.39,58.3,58.35,15908.0,56.1208,56.1882,56.1016,56.1497,15908.0
2020-11-24 13:00:00,58.36,58.5,58.36,58.47,29495.0,56.1593,56.294,56.1593,56.2652,29495.0
2020-11-24 13:10:00,58.46,58.53,58.44,58.52,17183.0,56.2555,56.3229,56.2363,56.3133,17183.0
2020-11-24 13:20:00,58.51,58.51,58.38,58.46,17448.0,56.3037,56.3037,56.1786,56.2555,17448.0
2020-11-24 13:30:00,58.47,58.51,58.42,58.48,84136.0,56.2652,56.3037,56.2171,56.2748,84136.0
2020-11-24 13:40:00,58.48,58.6,58.44,58.44,28174.0,56.2748,56.3903,56.2363,56.2363,28174.0
2020-11-24 13:50:00,58.45,58.48,58.37,58.4,20323.0,56.2459,56.2748,56.1689,56.1978,20323.0
2020-11-24 14:00:00,58.38,58.42,58.25,58.28,34734.0,56.1786,56.2171,56.0535,56.0823,34734.0
2020-11-24 14:10:00,58.29,58.31,58.2,58.25,10535.0,56.092,56.1112,56.0053,56.0535,10535.0
2020-11-24 14:20:00,58.25,58.29,58.14,58.16,51212.0,56.0535,56.092,55.9476,55.9669,51212.0
2020-11-24 14:30:00,58.16,58.28,58.11,58.24,20094.0,55.9669,56.0823,55.9187,56.0438,20094.0
2020-11-24 14:40:00,58.22,58.31,58.22,58.27,16720.0,56.0246,56.1112,56.0246,56.0727,16720.0
2020-11-24 14:50:00,58.26,58.33,58.2,58.32,21131.0,56.0631,56.1304,56.0053,56.1208,21131.0
2020-11-24 15:00:00,58.31,58.34,58.24,58.3,35931.0,56.1112,56.1401,56.0438,56.1016,35931.0
2020-11-24 15:10:00,58.3,58.33,58.16,58.18,66921.0,56.1016,56.1304,55.9669,55.9861,66921.0
2020-11-24 15:20:00,58.18,58.28,58.18,58.23,48120.0,55.9861,56.0823,55.9861,56.0342,48120.0
2020-11-24 15:30:00,58.23,58.28,58.18,58.2,32664.0,56.0342,56.0823,55.9861,56.0053,32664.0
2020-11-24 15:40:00,58.2,58.26,58.17,58.22,113497.0,56.0053,56.0631,55.9765,56.0246,113497.0
2020-11-24 15:50:00,58.21,58.24,58.12,58.22,132992.0,56.015,56.0438,55.9284,56.0246,132992.0
2020-11-25 09:30:00,58.13,58.18,57.92,57.95,58974.0,55.938,55.9861,55.7359,55.7648,58974.0
2020-11-25 09:40:00,57.96,58.06,57.79,57.79,169553.0,55.7744,55.8706,55.6108,55.6108,169553.0
2020-11-25 09:50:00,57.79,57.84,57.7,57.84,46737.0,55.6108,55.6589,55.5242,55.6589,46737.0
2020-11-25 10:00:00,57.83,57.9,57.67,57.81,42326.0,55.6493,55.7167,55.4953,55.6301,42326.0
2020-11-25 10:10:00,57.81,57.86,57.66,57.68,42501.0,55.6301,55.6782,55.4857,55.505,42501.0
2020-11-25 10:20:00,57.69,57.83,57.69,57.81,42548.0,55.5146,55.6493,55.5146,55.6301,42548.0
2020-11-25 10:30:00,57.82,57.95,57.77,57.83,21010.0,55.6397,55.7648,55.5916,55.6493,21010.0
2020-11-25 10:40:00,57.82,57.82,57.7,57.73,22515.0,55.6397,55.6397,55.5242,55.5531,22515.0
2020-11-25 10:50:00,57.74,57.83,57.66,57.67,74045.0,55.5627,55.6493,55.4857,55.4953,74045.0
2020-11-25 11:00:00,57.66,57.76,57.62,57.71,35496.0,55.4857,55.5819,55.4472,55.5338,35496.0
2020-11-25 11:10:00,57.7,57.71,57.54,57.6,115439.0,55.5242,55.5338,55.3702,55.428,115439.0
2020-11-25 11:20:00,57.59,57.73,57.57,57.72,41205.0,55.4184,55.5531,55.3991,55.5434,41205.0
2020-11-25 11:30:00,57.73,57.76,57.6,57.65,22348.0,55.5531,55.5819,55.428,55.4761,22348.0
2020-11-25 11:40:00,57.65,57.68,57.59,57.67,34504.0,55.4761,55.505,55.4184,55.4953,34504.0
2020-11-25 11:50:00,57.68,57.75,57.64,57.75,13429.0,55.505,55.5723,55.4665,55.5723,13429.0
2020-11-25 12:00:00,57.76,57.84,57.71,57.82,26445.0,55.5819,55.6589,55.5338,55.6397,26445.0
2020-11-25 12:10:00,57.82,57.83,57.77,57.81,34576.0,55.6397,55.6493,55.5916,55.6301,34576.0
2020-11-25 12:20:00,57.81,57.81,57.72,57.74,24093.0,55.6301,55.6301,55.5434,55.5627,24093.0
2020-11-25 12:30:00,57.74,57.82,57.74,57.78,22611.0,55.5627,55.6397,55.5627,55.6012,22611.0
2020-11-25 12:40:00,57.78,57.9,57.77,57.89,27295.0,55.6012,55.7167,55.5916,55.707,27295.0
2020-11-25 12:50:00,57.88,57.92,57.83,57.9,66332.0,55.6974,55.7359,55.6493,55.7167,66332.0
2020-11-25 13:00:00,57.9,57.93,57.88,57.92,19004.0,55.7167,55.7455,55.6974,55.7359,19004.0
2020-11-25 13:10:00,57.92,57.93,57.83,57.84,28939.0,55.7359,55.7455,55.6493,55.6589,28939.0
2020-11-25 13:20:00,57.85,57.91,57.85,57.86,11122.0,55.6685,55.7263,55.6685,55.6782,11122.0
2020-11-25 13:30:00,57.86,57.94,57.84,57.94,19169.0,55.6782,55.7552,55.6589,55.7552,19169.0
2020-11-25 13:40:00,57.94,57.94,57.87,57.89,18646.0,55.7552,55.7552,55.6878,55.707,18646.0
2020-11-25 13:50:00,57.91,57.99,57.9,57.99,16921.0,55.7263,55.8033,55.7167,55.8033,16921.0
2020-11-25 14:00:00,57.98,57.98,57.88,57.9,12486.0,55.7936,55.7936,55.6974,55.7167,12486.0
2020-11-25 14:10:00,57.92,57.94,57.85,57.93,16181.0,55.7359,55.7552,55.6685,55.7455,16181.0
2020-11-25 14:20:00,57.92,58.0,57.9,57.97,14375.0,55.7359,55.8129,55.7167,55.784,14375.0
2020-11-25 14:30:00,57.97,58.06,57.97,58.0,20583.0,55.784,55.8706,55.784,55.8129,20583.0
2020-11-25 14:40:00,58.02,58.11,58.0,58.1,20269.0,55.8321,55.9187,55.8129,55.9091,20269.0
2020-11-25 14:50:00,58.11,58.17,58.1,58.14,31636.0,55.9187,55.9765,55.9091,55.9476,31636.0
2020-11-25 15:00:00,58.13,58.26,58.13,58.24,33899.0,55.938,56.0631,55.938,56.0438,33899.0
2020-11-25 15:10:00,58.26,58.36,58.24,58.24,150519.0,56.0631,56.1593,56.0438,56.0438,150519.0
2020-11-25 15:20:00,58.25,58.25,58.15,58.16,24053.0,56.0535,56.0535,55.9572,55.9669,24053.0
2020-11-25 15:30:00,58.17,58.18,58.09,58.1,51846.0,55.9765,55.9861,55.8995,55.9091,51846.0
2020-11-25 15:40:00,58.1,58.16,58.04,58.05,57067.0,55.9091,55.9669,55.8514,55.861,57067.0
2020-11-25 15:50:00,58.04,58.06,57.95,58.02,157101.0,55.8514,55.8706,55.7648,55.8321,157101.0
2020-11-27 09:30:00,58.18,58.37,58.05,58.34,37432.0,55.9861,56.1689,55.861,56.1401,37432.0
2020-11-27 09:40:00,58.34,58.49,58.23,58.25,59143.0,56.1401,56.2844,56.0342,56.0535,59143.0
2020-11-27 09:50:00,58.24,58.26,58.07,58.16,77534.0,56.0438,56.0631,55.8802,55.9669,77534.0
2020-11-27 10:00:00,58.15,58.46,58.1,58.43,55492.0,55.9572,56.2555,55.9091,56.2267,55492.0
2020-11-27 10:10:00,58.41,58.43,58.15,58.21,24572.0,56.2074,56.2267,55.9572,56.015,24572.0
2020-11-27 10:20:00,58.22,58.23,58.01,58.05,29276.0,56.0246,56.0342,55.8225,55.861,29276.0
2020-11-27 10:30:00,58.05,58.05,57.81,57.9,32188.0,55.861,55.861,55.6301,55.7167,32188.0
2020-11-27 10:40:00,57.9,57.96,57.83,57.89,24251.0,55.7167,55.7744,55.6493,55.707,24251.0
2020-11-27 10:50:00,57.91,57.97,57.78,57.83,16292.0,55.7263,55.784,55.6012,55.6493,16292.0
2020-11-27 11:00:00,57.8,57.95,57.8,57.91,43831.0,55.6204,55.7648,55.6204,55.7263,43831.0
2020-11-27 11:10:00,57.91,58.01,57.89,58.01,30247.0,55.7263,55.8225,55.707,55.8225,30247.0
2020-11-27 11:20:00,58.01,58.01,57.91,57.93,21280.0,55.8225,55.8225,55.7263,55.7455,21280.0
2020-11-27 11:30:00,57.93,57.97,57.83,57.9,27789.0,55.7455,55.784,55.6493,55.7167,27789.0
2020-11-27 11:40:00,57.91,57.98,57.8,57.8,32014.0,55.7263,55.7936,55.6204,55.6204,32014.0
2020-11-27 11:50:00,57.79,57.97,57.76,57.96,34965.0,55.6108,55.784,55.5819,55.7744,34965.0
2020-11-27 12:00:00,57.97,57.97,57.83,57.89,46867.0,55.784,55.784,55.6493,55.707,46867.0
2020-11-27 12:10:00,57.89,57.95,57.81,57.94,23977.0,55.707,55.7648,55.6301,55.7552,23977.0
2020-11-27 12:20:00,57.94,57.94,57.81,57.83,30436.0,55.7552,55.7552,55.6301,55.6493,30436.0
2020-11-27 12:30:00,57.83,57.84,57.73,57.73,18910.0,55.6493,55.6589,55.5531,55.5531,18910.0
2020-11-27 12:40:00,57.73,57.88,57.72,57.88,18483.0,55.5531,55.6974,55.5434,55.6974,18483.0
2020-11-27 12:50:00,57.88,57.97,57.84,57.95,34994.0,55.6974,55.784,55.6589,55.7648,34994.0
2020-11-30 09:30:00,57.8,57.93,57.39,57.47,57562.0,55.6204,55.7455,55.2259,55.3029,57562.0
2020-11-30 09:40:00,57.46,57.46,57.19,57.24,61964.0,55.2933,55.2933,55.0334,55.0815,61964.0
2020-11-30 09:50:00,57.23,57.34,57.11,57.15,59136.0,55.0719,55.1778,54.9565,54.9949,59136.0
2020-11-30 10:00:00,57.14,57.17,56.77,56.9,242354.0,54.9853,55.0142,54.6293,54.7544,242354.0
2020-11-30 10:10:00,56.87,56.95,56.76,56.8,55540.0,54.7255,54.8025,54.6196,54.6581,55540.0
2020-11-30 10:20:00,56.82,56.98,56.72,56.77,44179.0,54.6774,54.8314,54.5812,54.6293,44179.0
2020-11-30 10:30:00,56.77,56.8,56.61,56.64,58396.0,54.6293,54.6581,54.4753,54.5042,58396.0
2020-11-30 10:40:00,56.62,56.65,56.4,56.65,87564.0,54.4849,54.5138,54.2732,54.5138,87564.0
2020-11-30 10:50:00,56.65,57.14,56.64,57.07,36021.0,54.5138,54.9853,54.5042,54.918,36021.0
2020-11-30 11:00:00,57.09,57.18,57.07,57.12,24459.0,54.9372,55.0238,54.918,54.9661,24459.0
2020-11-30 11:10:00,57.12,57.22,56.99,57.0,41165.0,54.9661,55.0623,54.841,54.8506,41165.0
2020-11-30 11:20:00,57.02,57.15,56.98,57.08,23814.0,54.8698,54.9949,54.8314,54.9276,23814.0
2020-11-30 11:30:00,57.08,57.08,56.84,56.91,29454.0,54.9276,54.9276,54.6966,54.764,29454.0
2020-11-30 11:40:00,56.91,57.07,56.89,56.95,22598.0,54.764,54.918,54.7447,54.8025,22598.0
2020-11-30 11:50:00,56.97,57.03,56.91,56.93,14444.0,54.8217,54.8795,54.764,54.7832,14444.0
2020-11-30 12:00:00,56.91,56.93,56.85,56.9,17022.0,54.764,54.7832,54.7063,54.7544,17022.0
2020-11-30 12:10:00,56.91,57.1,56.89,57.02,13341.0,54.764,54.9468,54.7447,54.8698,13341.0
2020-11-30 12:20:00,57.01,57.1,56.92,57.08,19864.0,54.8602,54.9468,54.7736,54.9276,19864.0
2020-11-30 12:30:00,57.07,57.11,56.96,56.99,20859.0,54.918,54.9565,54.8121,54.841,20859.0
2020-11-30 12:40:00,56.98,57.03,56.94,57.02,23340.0,54.8314,54.8795,54.7929,54.8698,23340.0
2020-11-30 12:50:00,57.03,57.09,57.0,57.09,29440.0,54.8795,54.9372,54.8506,54.9372,29440.0
2020-11-30 13:00:00,57.08,57.14,57.05,57.05,29222.0,54.9276,54.9853,54.8987,54.8987,29222.0
2020-11-30 13:10:00,57.05,57.09,57.0,57.08,17460.0,54.8987,54.9372,54.8506,54.9276,17460.0
2020-11-30 13:20:00,57.08,57.13,57.03,57.04,20477.0,54.9276,54.9757,54.8795,54.8891,20477.0
2020-11-30 13:30:00,57.04,57.14,57.04,57.1,24212.0,54.8891,54.9853,54.8891,54.9468,24212.0
2020-11-30 13:40:00,57.11,57.19,57.09,57.13,16391.0,54.9565,55.0334,54.9372,54.9757,16391.0
2020-11-30 13:50:00,57.14,57.15,57.02,57.02,25239.0,54.9853,54.9949,54.8698,54.8698,25239.0
2020-11-30 14:00:00,57.02,57.06,56.95,57.02,32557.0,54.8698,54.9083,54.8025,54.8698,32557.0
2020-11-30 14:10:00,57.02,57.11,56.98,57.1,31558.0,54.8698,54.9565,54.8314,54.9468,31558.0
2020-11-30 14:20:00,57.1,57.22,57.09,57.18,25482.0,54.9468,55.0623,54.9372,55.0238,25482.0
2020-11-30 14:30:00,57.17,57.18,57.06,57.09,17086.0,55.0142,55.0238,54.9083,54.9372,17086.0
2020-11-30 14:40:00,57.09,57.17,57.05,57.14,18199.0,54.9372,55.0142,54.8987,54.9853,18199.0
2020-11-30 14:50:00,57.14,57.35,57.12,57.35,44627.0,54.9853,55.1874,54.9661,55.1874,44627.0
2020-11-30 15:00:00,57.36,57.38,57.27,57.27,21136.0,55.197,55.2163,55.1104,55.1104,21136.0
2020-11-30 15:10:00,57.28,57.32,57.21,57.32,20127.0,55.12,55.1585,55.0527,55.1585,20127.0
2020-11-30 15:20:00,57.31,57.32,57.17,57.17,26546.0,55.1489,55.1585,55.0142,55.0142,26546.0
2020-11-30 15:30:00,57.17,57.26,57.14,57.2,32554.0,55.0142,55.1008,54.9853,55.0431,32554.0
2020-11-30 15:40:00,57.19,57.23,57.1,57.17,115950.0,55.0334,55.0719,54.9468,55.0142,115950.0
2020-11-30 15:50:00,57.19,57.25,57.12,57.2,318113.0,55.0334,55.0912,54.9661,55.0431,318113.0
2020-12-01 09:30:00,57.86,57.86,57.53,57.76,128424.0,55.6782,55.6782,55.3606,55.5819,128424.0
2020-12-01 09:40:00,57.75,57.82,57.63,57.67,138318.0,55.5723,55.6397,55.4568,55.4953,138318.0
2020-12-01 09:50:00,57.66,57.73,57.33,57.44,60836.0,55.4857,55.5531,55.1682,55.274,60836.0
2020-12-01 10:00:00,57.35,57.59,57.32,57.41,124196.0,55.1874,55.4184,55.1585,55.2451,124196.0
2020-12-01 10:10:00,57.41,57.44,57.21,57.35,43987.0,55.2451,55.274,55.0527,55.1874,43987.0
2020-12-01 10:20:00,57.35,57.46,57.27,57.29,44902.0,55.1874,55.2933,55.1104,55.1297,44902.0
2020-12-01 10:30:00,57.3,57.33,56.91,56.91,49985.0,55.1393,55.1682,54.764,54.764,49985.0
2020-12-01 10:40:00,56.91,57.02,56.8,56.95,46337.0,54.764,54.8698,54.6581,54.8025,46337.0
2020-12-01 10:50:00,56.95,57.08,56.92,57.05,101673.0,54.8025,54.9276,54.7736,54.8987,101673.0
2020-12-01 11:00:00,57.08,57.15,57.03,57.12,50292.0,54.9276,54.9949,54.8795,54.9661,50292.0
2020-12-01 11:10:00,57.1,57.21,57.03,57.16,75681.0,54.9468,55.0527,54.8795,55.0046,75681.0
2020-12-01 11:20:00,57.15,57.22,57.12,57.14,21208.0,54.9949,55.0623,54.9661,54.9853,21208.0
2020-12-01 11:30:00,57.16,57.27,56.95,57.04,76629.0,55.0046,55.1104,54.8025,54.8891,76629.0
2020-12-01 11:40:00,57.04,57.16,57.02,57.06,33231.0,54.8891,55.0046,54.8698,54.9083,33231.0
2020-12-01 11:50:00,57.05,57.09,57.01,57.02,19423.0,54.8987,54.9372,54.8602,54.8698,19423.0
2020-12-01 12:00:00,57.0,57.06,56.96,57.03,37077.0,54.8506,54.9083,54.8121,54.8795,37077.0
2020-12-01 12:10:00,57.03,57.05,56.98,56.99,22445.0,54.8795,54.8987,54.8314,54.841,22445.0
2020-12-01 12:20:00,56.99,57.14,56.99,57.14,20211.0,54.841,54.9853,54.841,54.9853,20211.0
2020-12-01 12:30:00,57.13,57.18,57.04,57.06,109530.0,54.9757,55.0238,54.8891,54.9083,109530.0
2020-12-01 12:40:00,57.06,57.2,57.03,57.2,40273.0,54.9083,55.0431,54.8795,55.0431,40273.0
2020-12-01 12:50:00,57.2,57.2,57.02,57.02,47862.0,55.0431,55.0431,54.8698,54.8698,47862.0
2020-12-01 13:00:00,57.02,57.05,56.99,57.02,15025.0,54.8698,54.8987,54.841,54.8698,15025.0
2020-12-01 13:10:00,57.01,57.12,56.98,57.06,39142.0,54.8602,54.9661,54.8314,54.9083,39142.0
2020-12-01 13:20:00,57.07,57.15,57.06,57.15,19191.0,54.918,54.9949,54.9083,54.9949,19191.0
2020-12-01 13:30:00,57.16,57.19,57.11,57.14,19206.0,55.0046,55.0334,54.9565,54.9853,19206.0
2020-12-01 13:40:00,57.14,57.22,57.12,57.21,13682.0,54.9853,55.0623,54.9661,55.0527,13682.0
2020-12-01 13:50:00,57.21,57.21,57.12,57.2,29492.0,55.0527,55.0527,54.9661,55.0431,29492.0
2020-12-01 14:00:00,57.2,57.28,57.17,57.24,76865.0,55.0431,55.12,55.0142,55.0815,76865.0
2020-12-01 14:10:00,57.21,57.25,57.17,57.19,26316.0,55.0527,55.0912,55.0142,55.0334,26316.0
2020-12-01 14:20:00,57.19,57.19,57.07,57.16,10626.0,55.0334,55.0334,54.918,55.0046,10626.0
2020-12-01 14:30:00,57.14,57.16,57.05,57.1,22285.0,54.9853,55.0046,54.8987,54.9468,22285.0
2020-12-01 14:40:00,57.09,57.22,57.08,57.19,18556.0,54.9372,55.0623,54.9276,55.0334,18556.0
2020-12-01 14:50:00,57.18,57.18,57.06,57.08,32184.0,55.0238,55.0238,54.9083,54.9276,32184.0
2020-12-01 15:00:00,57.08,57.1,56.87,56.91,41354.0,54.9276,54.9468,54.7255,54.764,41354.0
2020-12-01 15:10:00,56.91,57.01,56.91,56.96,30006.0,54.764,54.8602,54.764,54.8121,30006.0
2020-12-01 15:20:00,56.95,57.02,56.93,56.99,46227.0,54.8025,54.8698,54.7832,54.841,46227.0
2020-12-01 15:30:00,56.99,56.99,56.88,56.9,68621.0,54.841,54.841,54.7351,54.7544,68621.0
2020-12-01 15:40:00,56.89,56.94,56.8,56.94,101253.0,54.7447,54.7929,54.6581,54.7929,101253.0
2020-12-01 15:50:00,56.94,56.97,56.81,56.91,152489.0,54.7929,54.8217,54.6678,54.764,152489.0
2020-12-02 09:30:00,56.59,56.64,56.27,56.33,142657.0,54.4561,54.5042,54.1481,54.2059,142657.0
2020-12-02 09:40:00,56.32,56.48,56.28,56.42,177040.0,54.1962,54.3502,54.1577,54.2925,177040.0
2020-12-02 09:50:00,56.42,56.59,56.28,56.57,302114.0,54.2925,54.4561,54.1577,54.4368,302114.0
2020-12-02 10:00:00,56.56,56.59,56.19,56.22,66601.0,54.4272,54.4561,54.0711,54.1,66601.0
2020-12-02 10:10:00,56.23,56.28,56.06,56.06,78236.0,54.1096,54.1577,53.946,53.946,78236.0
2020-12-02 10:20:00,56.05,56.1,55.95,56.09,66775.0,53.9364,53.9845,53.8402,53.9749,66775.0
2020-12-02 10:30:00,56.09,56.28,56.03,56.19,57303.0,53.9749,54.1577,53.9172,54.0711,57303.0
2020-12-02 10:40:00,56.18,56.18,55.89,55.92,160545.0,54.0615,54.0615,53.7825,53.8113,160545.0
2020-12-02 10:50:00,55.91,55.98,55.85,55.92,91603.0,53.8017,53.8691,53.744,53.8113,91603.0
2020-12-02 11:00:00,55.93,56.06,55.89,56.02,74339.0,53.8209,53.946,53.7825,53.9076,74339.0
2020-12-02 11:10:00,55.99,56.03,55.93,55.97,32952.0,53.8787,53.9172,53.8209,53.8594,32952.0
2020-12-02 11:20:00,55.98,56.1,55.97,56.1,67505.0,53.8691,53.9845,53.8594,53.9845,67505.0
2020-12-02 11:30:00,56.1,56.12,55.94,55.95,88502.0,53.9845,54.0038,53.8306,53.8402,88502.0
2020-12-02 11:40:00,55.95,55.99,55.9,55.92,33779.0,53.8402,53.8787,53.7921,53.8113,33779.0
2020-12-02 11:50:00,55.93,55.93,55.82,55.83,36082.0,53.8209,53.8209,53.7151,53.7247,36082.0
2020-12-02 12:00:00,55.86,55.9,55.85,55.85,31532.0,53.7536,53.7921,53.744,53.744,31532.0
2020-12-02 12:10:00,55.85,55.98,55.84,55.96,40028.0,53.744,53.8691,53.7343,53.8498,40028.0
2020-12-02 12:20:00,55.97,55.97,55.9,55.94,23964.0,53.8594,53.8594,53.7921,53.8306,23964.0
2020-12-02 12:30:00,55.95,55.97,55.84,55.88,37255.0,53.8402,53.8594,53.7343,53.7728,37255.0
2020-12-02 12:40:00,55.88,55.94,55.86,55.89,29427.0,53.7728,53.8306,53.7536,53.7825,29427.0
2020-12-02 12:50:00,55.89,55.94,55.84,55.87,37470.0,53.7825,53.8306,53.7343,53.7632,37470.0
2020-12-02 13:00:00,55.87,55.94,55.85,55.91,29541.0,53.7632,53.8306,53.744,53.8017,29541.0
2020-12-02 13:10:00,55.9,55.95,55.9,55.92,35076.0,53.7921,53.8402,53.7921,53.8113,35076.0
2020-12-02 13:20:00,55.92,55.92,55.82,55.86,23365.0,53.8113,53.8113,53.7151,53.7536,23365.0
2020-12-02 13:30:00,55.87,55.93,55.86,55.92,28246.0,53.7632,53.8209,53.7536,53.8113,28246.0
2020-12-02 13:40:00,55.92,55.95,55.84,55.87,26189.0,53.8113,53.8402,53.7343,53.7632,26189.0
2020-12-02 13:50:00,55.88,55.94,55.84,55.92,25221.0,53.7728,53.8306,53.7343,53.8113,25221.0
2020-12-02 14:00:00,55.92,55.94,55.84,55.86,19602.0,53.8113,53.8306,53.7343,53.7536,19602.0
2020-12-02 14:10:00,55.86,55.96,55.8,55.93,48998.0,53.7536,53.8498,53.6958,53.8209,48998.0
2020-12-02 14:20:00,55.95,55.98,55.89,55.9,39459.0,53.8402,53.8691,53.7825,53.7921,39459.0
2020-12-02 14:30:00,55.89,56.01,55.87,55.97,52617.0,53.7825,53.8979,53.7632,53.8594,52617.0
2020-12-02 14:40:00,55.97,55.97,55.89,55.94,31390.0,53.8594,53.8594,53.7825,53.8306,31390.0
2020-12-02 14:50:00,55.95,56.02,55.94,55.99,96268.0,53.8402,53.9076,53.8306,53.8787,96268.0
2020-12-02 15:00:00,55.99,56.0,55.88,55.89,48502.0,53.8787,53.8883,53.7728,53.7825,48502.0
2020-12-02 15:10:00,55.89,55.91,55.84,55.87,253714.0,53.7825,53.8017,53.7343,53.7632,253714.0
2020-12-02 15:20:00,55.86,55.87,55.79,55.82,175861.0,53.7536,53.7632,53.6862,53.7151,175861.0
2020-12-02 15:30:00,55.82,55.91,55.82,55.87,198886.0,53.7151,53.8017,53.7151,53.7632,198886.0
2020-12-02 15:40:00,55.86,55.9,55.81,55.83,220420.0,53.7536,53.7921,53.7055,53.7247,220420.0
2020-12-02 15:50:00,55.84,55.84,55.73,55.78,208742.0,53.7343,53.7343,53.6285,53.6766,208742.0
2020-12-03 09:30:00,56.0,56.28,55.89,56.26,52991.0,53.8883,54.1577,53.7825,54.1385,52991.0
2020-12-03 09:40:00,56.26,56.41,56.18,56.38,68190.0,54.1385,54.2828,54.0615,54.254,68190.0
2020-12-03 09:50:00,56.37,56.42,56.31,56.41,105326.0,54.2444,54.2925,54.1866,54.2828,105326.0
2020-12-03 10:00:00,56.4,56.46,56.32,56.39,80730.0,54.2732,54.331,54.1962,54.2636,80730.0
2020-12-03 10:10:00,56.39,56.59,56.34,56.58,38167.0,54.2636,54.4561,54.2155,54.4464,38167.0
2020-12-03 10:20:00,56.58,56.68,56.55,56.61,33844.0,54.4464,54.5427,54.4176,54.4753,33844.0
2020-12-03 10:30:00,56.62,56.68,56.55,56.65,30000.0,54.4849,54.5427,54.4176,54.5138,30000.0
2020-12-03 10:40:00,56.64,56.72,56.61,56.66,32403.0,54.5042,54.5812,54.4753,54.5234,32403.0
2020-12-03 10:50:00,56.66,56.81,56.64,56.79,35405.0,54.5234,54.6678,54.5042,54.6485,35405.0
2020-12-03 11:00:00,56.8,56.97,56.77,56.89,51764.0,54.6581,54.8217,54.6293,54.7447,51764.0
2020-12-03 11:10:00,56.88,56.94,56.84,56.89,33353.0,54.7351,54.7929,54.6966,54.7447,33353.0
2020-12-03 11:20:00,56.89,56.94,56.84,56.91,20268.0,54.7447,54.7929,54.6966,54.764,20268.0
2020-12-03 11:30:00,56.91,56.92,56.79,56.9,16076.0,54.764,54.7736,54.6485,54.7544,16076.0
2020-12-03 11:40:00,56.91,56.94,56.85,56.94,18428.0,54.764,54.7929,54.7063,54.7929,18428.0
2020-12-03 11:50:00,56.94,57.02,56.91,57.01,40834.0,54.7929,54.8698,54.764,54.8602,40834.0
2020-12-03 12:00:00,57.02,57.1,56.96,57.01,74258.0,54.8698,54.9468,54.8121,54.8602,74258.0
2020-12-03 12:10:00,56.99,57.02,56.92,57.02,20743.0,54.841,54.8698,54.7736,54.8698,20743.0
2020-12-03 12:20:00,57.01,57.11,57.01,57.11,39341.0,54.8602,54.9565,54.8602,54.9565,39341.0
2020-12-03 12:30:00,57.09,57.15,57.07,57.07,32630.0,54.9372,54.9949,54.918,54.918,32630.0
2020-12-03 12:40:00,57.06,57.09,57.01,57.09,26810.0,54.9083,54.9372,54.8602,54.9372,26810.0
2020-12-03 12:50:00,57.08,57.12,57.04,57.11,30230.0,54.9276,54.9661,54.8891,54.9565,30230.0
2020-12-03 13:00:00,57.11,57.12,56.96,56.98,32765.0,54.9565,54.9661,54.8121,54.8314,32765.0
2020-12-03 13:10:00,56.98,57.07,56.96,57.04,22531.0,54.8314,54.918,54.8121,54.8891,22531.0
2020-12-03 13:20:00,57.03,57.05,56.98,57.04,22281.0,54.8795,54.8987,54.8314,54.8891,22281.0
2020-12-03 13:30:00,57.05,57.06,56.97,57.0,32666.0,54.8987,54.9083,54.8217,54.8506,32666.0
2020-12-03 13:40:00,57.0,57.05,56.94,57.02,31120.0,54.8506,54.8987,54.7929,54.8698,31120.0
2020-12-03 13:50:00,57.01,57.04,56.9,56.94,27669.0,54.8602,54.8891,54.7544,54.7929,27669.0
2020-12-03 14:00:00,56.94,56.98,56.92,56.96,20474.0,54.7929,54.8314,54.7736,54.8121,20474.0
2020-12-03 14:10:00,56.95,57.0,56.93,56.97,18588.0,54.8025,54.8506,54.7832,54.8217,18588.0
2020-12-03 14:20:00,56.97,56.98,56.9,56.95,25757.0,54.8217,54.8314,54.7544,54.8025,25757.0
2020-12-03 14:30:00,56.94,57.06,56.93,57.05,49039.0,54.7929,54.9083,54.7832,54.8987,49039.0
2020-12-03 14:40:00,57.05,57.11,57.02,57.09,21813.0,54.8987,54.9565,54.8698,54.9372,21813.0
2020-12-03 14:50:00,57.08,57.09,56.99,57.03,31307.0,54.9276,54.9372,54.841,54.8795,31307.0
2020-12-03 15:00:00,57.03,57.07,57.0,57.0,27844.0,54.8795,54.918,54.8506,54.8506,27844.0
2020-12-03 15:10:00,57.01,57.17,57.01,57.17,37193.0,54.8602,55.0142,54.8602,55.0142,37193.0
2020-12-03 15:20:00,57.17,57.2,57.15,57.16,47195.0,55.0142,55.0431,54.9949,55.0046,47195.0
2020-12-03 15:30:00,57.16,57.2,57.05,57.05,101580.0,55.0046,55.0431,54.8987,54.8987,101580.0
2020-12-03 15:40:00,57.05,57.07,56.79,57.06,104995.0,54.8987,54.918,54.6485,54.9083,104995.0
2020-12-03 15:50:00,57.05,57.06,56.83,56.9,94654.0,54.8987,54.9083,54.687,54.7544,94654.0
2020-12-04 09:30:00,56.92,57.09,56.76,56.82,74001.0,54.7736,54.9372,54.6196,54.6774,74001.0
2020-12-04 09:40:00,56.81,56.99,56.68,56.71,205438.0,54.6678,54.841,54.5427,54.5715,205438.0
2020-12-04 09:50:00,56.71,56.78,56.65,56.66,58917.0,54.5715,54.6389,54.5138,54.5234,58917.0
2020-12-04 10:00:00,56.68,56.7,56.5,56.59,67138.0,54.5427,54.5619,54.3695,54.4561,67138.0
2020-12-04 10:10:00,56.58,56.73,56.42,56.68,53712.0,54.4464,54.5908,54.2925,54.5427,53712.0
2020-12-04 10:20:00,56.68,56.98,56.66,56.97,86056.0,54.5427,54.8314,54.5234,54.8217,86056.0
2020-12-04 10:30:00,56.98,57.09,56.92,57.01,72060.0,54.8314,54.9372,54.7736,54.8602,72060.0
2020-12-04 10:40:00,57.02,57.03,56.87,56.9,28189.0,54.8698,54.8795,54.7255,54.7544,28189.0
2020-12-04 10:50:00,56.91,56.92,56.83,56.88,21860.0,54.764,54.7736,54.687,54.7351,21860.0
2020-12-04 11:00:00,56.89,56.93,56.85,56.9,21003.0,54.7447,54.7832,54.7063,54.7544,21003.0
2020-12-04 11:10:00,56.89,56.94,56.84,56.86,25696.0,54.7447,54.7929,54.6966,54.7159,25696.0
2020-12-04 11:20:00,56.86,57.0,56.85,56.92,59627.0,54.7159,54.8506,54.7063,54.7736,59627.0
2020-12-04 11:30:00,56.92,56.93,56.84,56.91,22957.0,54.7736,54.7832,54.6966,54.764,22957.0
2020-12-04 11:40:00,56.9,56.92,56.8,56.84,15681.0,54.7544,54.7736,54.6581,54.6966,15681.0
2020-12-04 11:50:00,56.86,56.88,56.78,56.79,42585.0,54.7159,54.7351,54.6389,54.6485,42585.0
2020-12-04 12:00:00,56.8,56.93,56.78,56.88,16031.0,54.6581,54.7832,54.6389,54.7351,16031.0
2020-12-04 12:10:00,56.88,56.9,56.83,56.9,14772.0,54.7351,54.7544,54.687,54.7544,14772.0
2020-12-04 12:20:00,56.9,56.93,56.87,56.92,17104.0,54.7544,54.7832,54.7255,54.7736,17104.0
2020-12-04 12:30:00,56.92,56.99,56.91,56.92,18329.0,54.7736,54.841,54.764,54.7736,18329.0
2020-12-04 12:40:00,56.93,56.96,56.89,56.9,12567.0,54.7832,54.8121,54.7447,54.7544,12567.0
2020-12-04 12:50:00,56.9,56.9,56.83,56.83,15727.0,54.7544,54.7544,54.687,54.687,15727.0
2020-12-04 13:00:00,56.83,56.83,56.77,56.83,15707.0,54.687,54.687,54.6293,54.687,15707.0
2020-12-04 13:10:00,56.82,56.86,56.77,56.85,19934.0,54.6774,54.7159,54.6293,54.7063,19934.0
2020-12-04 13:20:00,56.84,56.88,56.82,56.87,15000.0,54.6966,54.7351,54.6774,54.7255,15000.0
2020-12-04 13:30:00,56.87,56.97,56.87,56.97,17002.0,54.7255,54.8217,54.7255,54.8217,17002.0
2020-12-04 13:40:00,56.97,56.97,56.92,56.95,15424.0,54.8217,54.8217,54.7736,54.8025,15424.0
2020-12-04 13:50:00,56.94,56.96,56.9,56.92,17895.0,54.7929,54.8121,54.7544,54.7736,17895.0
2020-12-04 14:00:00,56.91,56.94,56.87,56.89,35382.0,54.764,54.7929,54.7255,54.7447,35382.0
2020-12-04 14:10:00,56.89,56.92,56.85,56.9,17083.0,54.7447,54.7736,54.7063,54.7544,17083.0
2020-12-04 14:20:00,56.9,56.93,56.75,56.75,24011.0,54.7544,54.7832,54.61,54.61,24011.0
2020-12-04 14:30:00,56.75,56.81,56.74,56.8,49831.0,54.61,54.6678,54.6004,54.6581,49831.0
2020-12-04 14:40:00,56.77,56.88,56.76,56.84,17696.0,54.6293,54.7351,54.6196,54.6966,17696.0
2020-12-04 14:50:00,56.84,56.84,56.74,56.8,18803.0,54.6966,54.6966,54.6004,54.6581,18803.0
2020-12-04 15:00:00,56.82,56.84,56.78,56.81,17756.0,54.6774,54.6966,54.6389,54.6678,17756.0
2020-12-04 15:10:00,56.79,56.81,56.74,56.8,34587.0,54.6485,54.6678,54.6004,54.6581,34587.0
2020-12-04 15:20:00,56.8,56.8,56.72,56.75,34322.0,54.6581,54.6581,54.5812,54.61,34322.0
2020-12-04 15:30:00,56.75,56.77,56.71,56.74,259349.0,54.61,54.6293,54.5715,54.6004,259349.0
2020-12-04 15:40:00,56.73,56.75,56.62,56.63,65609.0,54.5908,54.61,54.4849,54.4946,65609.0
2020-12-04 15:50:00,56.63,56.73,56.62,56.73,227261.0,54.4946,54.5908,54.4849,54.5908,227261.0
2020-12-07 09:30:00,56.76,56.89,56.72,56.73,76397.0,54.6196,54.7447,54.5812,54.5908,76397.0
2020-12-07 09:40:00,56.74,56.77,56.35,56.47,130191.0,54.6004,54.6293,54.2251,54.3406,130191.0
2020-12-07 09:50:00,56.45,56.61,56.38,56.57,74720.0,54.3213,54.4753,54.254,54.4368,74720.0
2020-12-07 10:00:00,56.58,56.64,56.44,56.6,80998.0,54.4464,54.5042,54.3117,54.4657,80998.0
2020-12-07 10:10:00,56.59,56.76,56.59,56.7,45267.0,54.4561,54.6196,54.4561,54.5619,45267.0
2020-12-07 10:20:00,56.72,56.85,56.7,56.84,71593.0,54.5812,54.7063,54.5619,54.6966,71593.0
2020-12-07 10:30:00,56.85,57.0,56.84,56.96,48630.0,54.7063,54.8506,54.6966,54.8121,48630.0
2020-12-07 10:40:00,56.96,57.04,56.9,56.93,45514.0,54.8121,54.8891,54.7544,54.7832,45514.0
2020-12-07 10:50:00,56.93,57.03,56.92,56.94,41118.0,54.7832,54.8795,54.7736,54.7929,41118.0
2020-12-07 11:00:00,56.94,57.0,56.85,56.86,41231.0,54.7929,54.8506,54.7063,54.7159,41231.0
2020-12-07 11:10:00,56.87,56.9,56.75,56.75,50287.0,54.7255,54.7544,54.61,54.61,50287.0
2020-12-07 11:20:00,56.77,56.84,56.75,56.84,31207.0,54.6293,54.6966,54.61,54.6966,31207.0
2020-12-07 11:30:00,56.85,56.85,56.76,56.83,29217.0,54.7063,54.7063,54.6196,54.687,29217.0
2020-12-07 11:40:00,56.84,56.85,56.76,56.83,18606.0,54.6966,54.7063,54.6196,54.687,18606.0
2020-12-07 11:50:00,56.82,56.85,56.74,56.85,39741.0,54.6774,54.7063,54.6004,54.7063,39741.0
2020-12-07 12:00:00,56.84,56.98,56.83,56.96,17859.0,54.6966,54.8314,54.687,54.8121,17859.0
2020-12-07 12:10:00,56.97,56.99,56.9,56.95,29895.0,54.8217,54.841,54.7544,54.8025,29895.0
2020-12-07 12:20:00,56.94,56.94,56.82,56.83,25800.0,54.7929,54.7929,54.6774,54.687,25800.0
2020-12-07 12:30:00,56.83,56.83,56.79,56.83,13109.0,54.687,54.687,54.6485,54.687,13109.0
2020-12-07 12:40:00,56.83,56.88,56.79,56.88,208030.0,54.687,54.7351,54.6485,54.7351,208030.0
2020-12-07 12:50:00,56.89,56.9,56.78,56.78,11648.0,54.7447,54.7544,54.6389,54.6389,11648.0
2020-12-07 13:00:00,56.77,56.8,56.73,56.77,17253.0,54.6293,54.6581,54.5908,54.6293,17253.0
2020-12-07 13:10:00,56.77,56.81,56.74,56.79,13515.0,54.6293,54.6678,54.6004,54.6485,13515.0
2020-12-07 13:20:00,56.79,56.82,56.77,56.77,12495.0,54.6485,54.6774,54.6293,54.6293,12495.0
2020-12-07 13:30:00,56.76,56.87,56.76,56.84,14343.0,54.6196,54.7255,54.6196,54.6966,14343.0
2020-12-07 13:40:00,56.84,56.85,56.75,56.77,31189.0,54.6966,54.7063,54.61,54.6293,31189.0
2020-12-07 13:50:00,56.77,56.79,56.73,56.73,84374.0,54.6293,54.6485,54.5908,54.5908,84374.0
2020-12-07 14:00:00,56.72,56.78,56.62,56.78,239772.0,54.5812,54.6389,54.4849,54.6389,239772.0
2020-12-07 14:10:00,56.78,56.82,56.76,56.8,15112.0,54.6389,54.6774,54.6196,54.6581,15112.0
2020-12-07 14:20:00,56.82,56.9,56.8,56.87,66751.0,54.6774,54.7544,54.6581,54.7255,66751.0
2020-12-07 14:30:00,56.88,56.93,56.83,56.87,154167.0,54.7351,54.7832,54.687,54.7255,154167.0
2020-12-07 14:40:00,56.88,56.92,56.86,56.91,61027.0,54.7351,54.7736,54.7159,54.764,61027.0
2020-12-07 14:50:00,56.92,56.94,56.88,56.9,24065.0,54.7736,54.7929,54.7351,54.7544,24065.0
2020-12-07 15:00:00,56.9,57.01,56.88,56.99,57290.0,54.7544,54.8602,54.7351,54.841,57290.0
2020-12-07 15:10:00,56.98,57.07,56.95,57.07,137393.0,54.8314,54.918,54.8025,54.918,137393.0
2020-12-07 15:20:00,57.07,57.13,57.03,57.13,47769.0,54.918,54.9757,54.8795,54.9757,47769.0
2020-12-07 15:30:00,57.13,57.24,57.13,57.22,56614.0,54.9757,55.0815,54.9757,55.0623,56614.0
2020-12-07 15:40:00,57.22,57.22,57.06,57.11,91247.0,55.0623,55.0623,54.9083,54.9565,91247.0
2020-12-07 15:50:00,57.1,57.22,57.09,57.16,122900.0,54.9468,55.0623,54.9372,55.0046,122900.0
2020-12-08 09:30:00,56.81,56.89,56.38,56.46,244263.0,54.6678,54.7447,54.254,54.331,244263.0
2020-12-08 09:40:00,56.47,56.62,56.36,56.57,110440.0,54.3406,54.4849,54.2347,54.4368,110440.0
2020-12-08 09:50:00,56.58,56.75,56.57,56.68,60036.0,54.4464,54.61,54.4368,54.5427,60036.0
2020-12-08 10:00:00,56.68,56.78,56.52,56.57,68845.0,54.5427,54.6389,54.3887,54.4368,68845.0
2020-12-08 10:10:00,56.57,56.61,56.35,56.39,70513.0,54.4368,54.4753,54.2251,54.2636,70513.0
2020-12-08 10:20:00,56.4,56.41,56.24,56.27,42011.0,54.2732,54.2828,54.1193,54.1481,42011.0
2020-12-08 10:30:00,56.28,56.57,56.21,56.52,66470.0,54.1577,54.4368,54.0904,54.3887,66470.0
2020-12-08 10:40:00,56.53,56.57,56.41,56.44,31007.0,54.3983,54.4368,54.2828,54.3117,31007.0
2020-12-08 10:50:00,56.44,56.54,56.41,56.53,27482.0,54.3117,54.4079,54.2828,54.3983,27482.0
2020-12-08 11:00:00,56.54,56.54,56.46,56.5,60632.0,54.4079,54.4079,54.331,54.3695,60632.0
2020-12-08 11:10:00,56.49,56.58,56.43,56.5,31904.0,54.3598,54.4464,54.3021,54.3695,31904.0
2020-12-08 11:20:00,56.52,56.54,56.46,56.54,45778.0,54.3887,54.4079,54.331,54.4079,45778.0
2020-12-08 11:30:00,56.54,56.61,56.5,56.57,21314.0,54.4079,54.4753,54.3695,54.4368,21314.0
2020-12-08 11:40:00,56.56,56.66,56.54,56.61,22637.0,54.4272,54.5234,54.4079,54.4753,22637.0
2020-12-08 11:50:00,56.62,56.7,56.62,56.68,43290.0,54.4849,54.5619,54.4849,54.5427,43290.0
2020-12-08 12:00:00,56.67,56.68,56.56,56.59,37633.0,54.533,54.5427,54.4272,54.4561,37633.0
2020-12-08 12:10:00,56.57,56.59,56.47,56.49,50843.0,54.4368,54.4561,54.3406,54.3598,50843.0
2020-12-08 12:20:00,56.49,56.63,56.48,56.63,18133.0,54.3598,54.4946,54.3502,54.4946,18133.0
2020-12-08 12:30:00,56.61,56.66,56.59,56.64,17189.0,54.4753,54.5234,54.4561,54.5042,17189.0
2020-12-08 12:40:00,56.64,56.66,56.56,56.59,30982.0,54.5042,54.5234,54.4272,54.4561,30982.0
2020-12-08 12:50:00,56.59,56.63,56.56,56.59,19049.0,54.4561,54.4946,54.4272,54.4561,19049.0
2020-12-08 13:00:00,56.59,56.62,56.54,56.56,24423.0,54.4561,54.4849,54.4079,54.4272,24423.0
2020-12-08 13:10:00,56.56,56.56,56.5,56.52,25107.0,54.4272,54.4272,54.3695,54.3887,25107.0
2020-12-08 13:20:00,56.54,56.57,56.51,56.55,21608.0,54.4079,54.4368,54.3791,54.4176,21608.0
2020-12-08 13:30:00,56.55,56.63,56.53,56.6,30926.0,54.4176,54.4946,54.3983,54.4657,30926.0
2020-12-08 13:40:00,56.61,56.63,56.57,56.57,30273.0,54.4753,54.4946,54.4368,54.4368,30273.0
2020-12-08 13:50:00,56.56,56.57,56.52,56.57,14452.0,54.4272,54.4368,54.3887,54.4368,14452.0
2020-12-08 14:00:00,56.57,56.59,56.53,56.55,18946.0,54.4368,54.4561,54.3983,54.4176,18946.0
2020-12-08 14:10:00,56.56,56.58,56.51,56.58,27657.0,54.4272,54.4464,54.3791,54.4464,27657.0
2020-12-08 14:20:00,56.59,56.62,56.56,56.6,13799.0,54.4561,54.4849,54.4272,54.4657,13799.0
2020-12-08 14:30:00,56.6,56.6,56.48,56.48,40989.0,54.4657,54.4657,54.3502,54.3502,40989.0
2020-12-08 14:40:00,56.49,56.52,56.42,56.45,25692.0,54.3598,54.3887,54.2925,54.3213,25692.0
2020-12-08 14:50:00,56.44,56.46,56.38,56.39,22529.0,54.3117,54.331,54.254,54.2636,22529.0
2020-12-08 15:00:00,56.39,56.49,56.39,56.49,19360.0,54.2636,54.3598,54.2636,54.3598,19360.0
2020-12-08 15:10:00,56.49,56.51,56.43,56.51,21313.0,54.3598,54.3791,54.3021,54.3791,21313.0
2020-12-08 15:20:00,56.52,56.55,56.49,56.54,32090.0,54.3887,54.4176,54.3598,54.4079,32090.0
2020-12-08 15:30:00,56.53,56.56,56.47,56.5,28707.0,54.3983,54.4272,54.3406,54.3695,28707.0
2020-12-08 15:40:00,56.49,56.54,56.47,56.5,103563.0,54.3598,54.4079,54.3406,54.3695,103563.0
2020-12-08 15:50:00,56.48,56.64,56.48,56.6,140263.0,54.3502,54.5042,54.3502,54.4657,140263.0
2020-12-09 09:30:00,56.96,57.32,56.92,57.26,128515.0,54.8121,55.1585,54.7736,55.1008,128515.0
2020-12-09 09:40:00,57.26,57.48,57.25,57.43,220626.0,55.1008,55.3125,55.0912,55.2644,220626.0
2020-12-09 09:50:00,57.42,57.42,57.25,57.33,51156.0,55.2548,55.2548,55.0912,55.1682,51156.0
2020-12-09 10:00:00,57.33,57.34,57.14,57.17,57290.0,55.1682,55.1778,54.9853,55.0142,57290.0
2020-12-09 10:10:00,57.2,57.25,57.08,57.24,77934.0,55.0431,55.0912,54.9276,55.0815,77934.0
2020-12-09 10:20:00,57.24,57.41,57.23,57.39,182931.0,55.0815,55.2451,55.0719,55.2259,182931.0
2020-12-09 10:30:00,57.38,57.52,57.36,57.4,139955.0,55.2163,55.351,55.197,55.2355,139955.0
2020-12-09 10:40:00,57.41,57.41,57.2,57.21,38719.0,55.2451,55.2451,55.0431,55.0527,38719.0
2020-12-09 10:50:00,57.21,57.29,57.16,57.23,119667.0,55.0527,55.1297,55.0046,55.0719,119667.0
2020-12-09 11:00:00,57.23,57.28,57.16,57.19,47975.0,55.0719,55.12,55.0046,55.0334,47975.0
2020-12-09 11:10:00,57.18,57.23,57.14,57.14,111156.0,55.0238,55.0719,54.9853,54.9853,111156.0
2020-12-09 11:20:00,57.14,57.18,57.1,57.12,28896.0,54.9853,55.0238,54.9468,54.9661,28896.0
2020-12-09 11:30:00,57.11,57.14,57.04,57.09,43976.0,54.9565,54.9853,54.8891,54.9372,43976.0
2020-12-09 11:40:00,57.1,57.15,57.06,57.14,56344.0,54.9468,54.9949,54.9083,54.9853,56344.0
2020-12-09 11:50:00,57.15,57.25,57.12,57.24,185858.0,54.9949,55.0912,54.9661,55.0815,185858.0
2020-12-09 12:00:00,57.23,57.27,57.21,57.26,16400.0,55.0719,55.1104,55.0527,55.1008,16400.0
2020-12-09 12:10:00,57.27,57.27,57.2,57.26,14832.0,55.1104,55.1104,55.0431,55.1008,14832.0
2020-12-09 12:20:00,57.25,57.3,57.22,57.26,39763.0,55.0912,55.1393,55.0623,55.1008,39763.0
2020-12-09 12:30:00,57.26,57.26,57.09,57.09,39535.0,55.1008,55.1008,54.9372,54.9372,39535.0
2020-12-09 12:40:00,57.08,57.09,56.94,56.95,29361.0,54.9276,54.9372,54.7929,54.8025,29361.0
2020-12-09 12:50:00,56.94,57.03,56.88,57.01,37766.0,54.7929,54.8795,54.7351,54.8602,37766.0
2020-12-09 13:00:00,57.0,57.02,56.92,57.01,107351.0,54.8506,54.8698,54.7736,54.8602,107351.0
2020-12-09 13:10:00,57.01,57.01,56.9,56.95,97961.0,54.8602,54.8602,54.7544,54.8025,97961.0
2020-12-09 13:20:00,56.96,56.97,56.81,56.82,119617.0,54.8121,54.8217,54.6678,54.6774,119617.0
2020-12-09 13:30:00,56.81,56.81,56.69,56.76,69476.0,54.6678,54.6678,54.5523,54.6196,69476.0
2020-12-09 13:40:00,56.75,56.78,56.68,56.77,38671.0,54.61,54.6389,54.5427,54.6293,38671.0
2020-12-09 13:50:00,56.76,56.76,56.55,56.56,37965.0,54.6196,54.6196,54.4176,54.4272,37965.0
2020-12-09 14:00:00,56.56,56.72,56.56,56.71,89446.0,54.4272,54.5812,54.4272,54.5715,89446.0
2020-12-09 14:10:00,56.71,56.75,56.65,56.74,42709.0,54.5715,54.61,54.5138,54.6004,42709.0
2020-12-09 14:20:00,56.74,56.85,56.72,56.85,28720.0,54.6004,54.7063,54.5812,54.7063,28720.0
2020-12-09 14:30:00,56.84,56.86,56.78,56.83,99482.0,54.6966,54.7159,54.6389,54.687,99482.0
2020-12-09 14:40:00,56.83,56.92,56.78,56.91,52219.0,54.687,54.7736,54.6389,54.764,52219.0
2020-12-09 14:50:00,56.91,57.0,56.86,56.98,152117.0,54.764,54.8506,54.7159,54.8314,152117.0
2020-12-09 15:00:00,56.97,56.98,56.84,56.94,39994.0,54.8217,54.8314,54.6966,54.7929,39994.0
2020-12-09 15:10:00,56.94,56.98,56.85,56.89,49898.0,54.7929,54.8314,54.7063,54.7447,49898.0
2020-12-09 15:20:00,56.9,56.92,56.78,56.79,35351.0,54.7544,54.7736,54.6389,54.6485,35351.0
2020-12-09 15:30:00,56.78,56.87,56.76,56.82,56524.0,54.6389,54.7255,54.6196,54.6774,56524.0
2020-12-09 15:40:00,56.82,56.94,56.81,56.85,261673.0,54.6774,54.7929,54.6678,54.7063,261673.0
2020-12-09 15:50:00,56.86,56.99,56.85,56.93,613735.0,54.7159,54.841,54.7063,54.7832,613735.0
2020-12-10 09:30:00,56.53,56.77,56.22,56.77,103001.0,54.3983,54.6293,54.1,54.6293,103001.0
2020-12-10 09:40:00,56.81,56.91,56.56,56.81,313905.0,54.6678,54.764,54.4272,54.6678,313905.0
2020-12-10 09:50:00,56.85,56.96,56.76,56.79,97916.0,54.7063,54.8121,54.6196,54.6485,97916.0
2020-12-10 10:00:00,56.8,56.86,56.62,56.71,58999.0,54.6581,54.7159,54.4849,54.5715,58999.0
2020-12-10 10:10:00,56.7,56.8,56.66,56.75,44546.0,54.5619,54.6581,54.5234,54.61,44546.0
2020-12-10 10:20:00,56.76,56.83,56.63,56.67,41668.0,54.6196,54.687,54.4946,54.533,41668.0
2020-12-10 10:30:00,56.67,56.68,56.47,56.5,277954.0,54.533,54.5427,54.3406,54.3695,277954.0
2020-12-10 10:40:00,56.5,56.5,56.37,56.42,69454.0,54.3695,54.3695,54.2444,54.2925,69454.0
2020-12-10 10:50:00,56.42,56.47,56.3,56.34,61109.0,54.2925,54.3406,54.177,54.2155,61109.0
2020-12-10 11:00:00,56.33,56.35,56.27,56.29,35936.0,54.2059,54.2251,54.1481,54.1674,35936.0
2020-12-10 11:10:00,56.29,56.47,56.28,56.44,44854.0,54.1674,54.3406,54.1577,54.3117,44854.0
2020-12-10 11:20:00,56.47,56.51,56.43,56.46,74800.0,54.3406,54.3791,54.3021,54.331,74800.0
2020-12-10 11:30:00,56.45,56.47,56.34,56.37,30673.0,54.3213,54.3406,54.2155,54.2444,30673.0
2020-12-10 11:40:00,56.37,56.4,56.34,56.36,40605.0,54.2444,54.2732,54.2155,54.2347,40605.0
2020-12-10 11:50:00,56.36,56.37,56.29,56.32,46209.0,54.2347,54.2444,54.1674,54.1962,46209.0
2020-12-10 12:00:00,56.31,56.48,56.29,56.48,32771.0,54.1866,54.3502,54.1674,54.3502,32771.0
2020-12-10 12:10:00,56.48,56.54,56.45,56.52,14143.0,54.3502,54.4079,54.3213,54.3887,14143.0
2020-12-10 12:20:00,56.52,56.52,56.46,56.52,17475.0,54.3887,54.3887,54.331,54.3887,17475.0
2020-12-10 12:30:00,56.52,56.67,56.52,56.67,19051.0,54.3887,54.533,54.3887,54.533,19051.0
2020-12-10 12:40:00,56.66,56.67,56.61,56.61,27835.0,54.5234,54.533,54.4753,54.4753,27835.0
2020-12-10 12:50:00,56.61,56.62,56.56,56.62,30108.0,54.4753,54.4849,54.4272,54.4849,30108.0
2020-12-10 13:00:00,56.62,56.7,56.6,56.69,25612.0,54.4849,54.5619,54.4657,54.5523,25612.0
2020-12-10 13:10:00,56.68,56.76,56.68,56.76,13593.0,54.5427,54.6196,54.5427,54.6196,13593.0
2020-12-10 13:20:00,56.75,56.83,56.74,56.78,35707.0,54.61,54.687,54.6004,54.6389,35707.0
2020-12-10 13:30:00,56.78,56.79,56.64,56.69,20106.0,54.6389,54.6485,54.5042,54.5523,20106.0
2020-12-10 13:40:00,56.69,56.7,56.59,56.61,21953.0,54.5523,54.5619,54.4561,54.4753,21953.0
2020-12-10 13:50:00,56.6,56.66,56.58,56.63,24676.0,54.4657,54.5234,54.4464,54.4946,24676.0
2020-12-10 14:00:00,56.66,56.66,56.54,56.58,14107.0,54.5234,54.5234,54.4079,54.4464,14107.0
2020-12-10 14:10:00,56.58,56.59,56.45,56.48,22926.0,54.4464,54.4561,54.3213,54.3502,22926.0
2020-12-10 14:20:00,56.48,56.55,56.45,56.49,143232.0,54.3502,54.4176,54.3213,54.3598,143232.0
2020-12-10 14:30:00,56.5,56.6,56.48,56.6,193196.0,54.3695,54.4657,54.3502,54.4657,193196.0
2020-12-10 14:40:00,56.59,56.6,56.55,56.57,26441.0,54.4561,54.4657,54.4176,54.4368,26441.0
2020-12-10 14:50:00,56.56,56.61,56.54,56.57,36622.0,54.4272,54.4753,54.4079,54.4368,36622.0
2020-12-10 15:00:00,56.57,56.66,56.57,56.63,73151.0,54.4368,54.5234,54.4368,54.4946,73151.0
2020-12-10 15:10:00,56.64,56.76,56.64,56.72,47218.0,54.5042,54.6196,54.5042,54.5812,47218.0
2020-12-10 15:20:00,56.72,56.76,56.66,56.68,31654.0,54.5812,54.6196,54.5234,54.5427,31654.0
2020-12-10 15:30:00,56.69,56.76,56.69,56.75,48371.0,54.5523,54.6196,54.5523,54.61,48371.0
2020-12-10 15:40:00,56.74,56.81,56.72,56.77,86738.0,54.6004,54.6678,54.5812,54.6293,86738.0
2020-12-10 15:50:00,56.78,56.87,56.75,56.78,159170.0,54.6389,54.7255,54.61,54.6389,159170.0
2020-12-11 09:30:00,56.37,56.9,56.37,56.83,63193.0,54.2444,54.7544,54.2444,54.687,63193.0
2020-12-11 09:40:00,56.81,56.84,56.64,56.79,77456.0,54.6678,54.6966,54.5042,54.6485,77456.0
2020-12-11 09:50:00,56.78,56.84,56.65,56.83,54987.0,54.6389,54.6966,54.5138,54.687,54987.0
2020-12-11 10:00:00,56.83,56.96,56.82,56.89,38397.0,54.687,54.8121,54.6774,54.7447,38397.0
2020-12-11 10:10:00,56.9,56.92,56.82,56.91,21363.0,54.7544,54.7736,54.6774,54.764,21363.0
2020-12-11 10:20:00,56.91,56.94,56.8,56.84,25445.0,54.764,54.7929,54.6581,54.6966,25445.0
2020-12-11 10:30:00,56.83,56.83,56.69,56.75,30092.0,54.687,54.687,54.5523,54.61,30092.0
2020-12-11 10:40:00,56.74,56.75,56.48,56.48,46224.0,54.6004,54.61,54.3502,54.3502,46224.0
2020-12-11 10:50:00,56.48,56.49,56.42,56.48,28137.0,54.3502,54.3598,54.2925,54.3502,28137.0
2020-12-11 11:00:00,56.49,56.59,56.49,56.52,16566.0,54.3598,54.4561,54.3598,54.3887,16566.0
2020-12-11 11:10:00,56.52,56.63,56.48,56.63,28159.0,54.3887,54.4946,54.3502,54.4946,28159.0
2020-12-11 11:20:00,56.63,56.64,56.51,56.56,15834.0,54.4946,54.5042,54.3791,54.4272,15834.0
2020-12-11 11:30:00,56.57,56.58,56.41,56.45,39380.0,54.4368,54.4464,54.2828,54.3213,39380.0
2020-12-11 11:40:00,56.45,56.49,56.38,56.47,23682.0,54.3213,54.3598,54.254,54.3406,23682.0
2020-12-11 11:50:00,56.46,56.56,56.46,56.53,16715.0,54.331,54.4272,54.331,54.3983,16715.0
2020-12-11 12:00:00,56.54,56.55,56.48,56.48,20030.0,54.4079,54.4176,54.3502,54.3502,20030.0
2020-12-11 12:10:00,56.47,56.48,56.31,56.31,20484.0,54.3406,54.3502,54.1866,54.1866,20484.0
2020-12-11 12:20:00,56.31,56.45,56.3,56.44,23639.0,54.1866,54.3213,54.177,54.3117,23639.0
2020-12-11 12:30:00,56.44,56.47,56.36,56.36,11820.0,54.3117,54.3406,54.2347,54.2347,11820.0
2020-12-11 12:40:00,56.36,56.52,56.36,56.51,12581.0,54.2347,54.3887,54.2347,54.3791,12581.0
2020-12-11 12:50:00,56.51,56.54,56.47,56.51,14172.0,54.3791,54.4079,54.3406,54.3791,14172.0
2020-12-11 13:00:00,56.51,56.53,56.47,56.51,20900.0,54.3791,54.3983,54.3406,54.3791,20900.0
2020-12-11 13:10:00,56.51,56.57,56.49,56.53,16117.0,54.3791,54.4368,54.3598,54.3983,16117.0
2020-12-11 13:20:00,56.54,56.56,56.51,56.56,10947.0,54.4079,54.4272,54.3791,54.4272,10947.0
2020-12-11 13:30:00,56.59,56.69,56.58,56.67,15158.0,54.4561,54.5523,54.4464,54.533,15158.0
2020-12-11 13:40:00,56.66,56.73,56.65,56.73,8964.0,54.5234,54.5908,54.5138,54.5908,8964.0
2020-12-11 13:50:00,56.73,56.85,56.73,56.82,27218.0,54.5908,54.7063,54.5908,54.6774,27218.0
2020-12-11 14:00:00,56.83,56.83,56.75,56.76,26220.0,54.687,54.687,54.61,54.6196,26220.0
2020-12-11 14:10:00,56.77,56.77,56.7,56.73,34377.0,54.6293,54.6293,54.5619,54.5908,34377.0
2020-12-11 14:20:00,56.72,56.78,56.69,56.73,22899.0,54.5812,54.6389,54.5523,54.5908,22899.0
2020-12-11 14:30:00,56.73,56.78,56.71,56.77,17127.0,54.5908,54.6389,54.5715,54.6293,17127.0
2020-12-11 14:40:00,56.78,56.78,56.7,56.75,23423.0,54.6389,54.6389,54.5619,54.61,23423.0
2020-12-11 14:50:00,56.74,56.75,56.65,56.65,38433.0,54.6004,54.61,54.5138,54.5138,38433.0
2020-12-11 15:00:00,56.66,56.68,56.57,56.6,19484.0,54.5234,54.5427,54.4368,54.4657,19484.0
2020-12-11 15:10:00,56.59,56.72,56.59,56.72,22526.0,54.4561,54.5812,54.4561,54.5812,22526.0
2020-12-11 15:20:00,56.71,56.72,56.62,56.62,14955.0,54.5715,54.5812,54.4849,54.4849,14955.0
2020-12-11 15:30:00,56.63,56.71,56.62,56.7,37769.0,54.4946,54.5715,54.4849,54.5619,37769.0
2020-12-11 15:40:00,56.7,56.75,56.63,56.64,29944.0,54.5619,54.61,54.4946,54.5042,29944.0
2020-12-11 15:50:00,56.64,56.67,56.53,56.58,103353.0,54.5042,54.533,54.3983,54.4464,103353.0
2020-12-14 09:30:00,56.96,57.43,56.9,57.41,58705.0,54.8121,55.2644,54.7544,55.2451,58705.0
2020-12-14 09:40:00,57.42,57.42,57.25,57.32,56314.0,55.2548,55.2548,55.0912,55.1585,56314.0
2020-12-14 09:50:00,57.32,57.34,57.18,57.25,41487.0,55.1585,55.1778,55.0238,55.0912,41487.0
2020-12-14 10:00:00,57.25,57.39,57.15,57.37,66408.0,55.0912,55.2259,54.9949,55.2066,66408.0
2020-12-14 10:10:00,57.37,57.38,57.26,57.3,32188.0,55.2066,55.2163,55.1008,55.1393,32188.0
2020-12-14 10:20:00,57.29,57.32,57.1,57.17,41120.0,55.1297,55.1585,54.9468,55.0142,41120.0
2020-12-14 10:30:00,57.18,57.25,57.05,57.1,33364.0,55.0238,55.0912,54.8987,54.9468,33364.0
2020-12-14 10:40:00,57.1,57.2,57.02,57.02,25427.0,54.9468,55.0431,54.8698,54.8698,25427.0
2020-12-14 10:50:00,57.01,57.12,56.99,57.01,29258.0,54.8602,54.9661,54.841,54.8602,29258.0
2020-12-14 11:00:00,57.01,57.02,56.87,56.87,22742.0,54.8602,54.8698,54.7255,54.7255,22742.0
2020-12-14 11:10:00,56.86,57.05,56.84,57.0,220115.0,54.7159,54.8987,54.6966,54.8506,220115.0
2020-12-14 11:20:00,56.99,57.01,56.91,56.94,17480.0,54.841,54.8602,54.764,54.7929,17480.0
2020-12-14 11:30:00,56.94,56.97,56.83,56.91,19872.0,54.7929,54.8217,54.687,54.764,19872.0
2020-12-14 11:40:00,56.91,56.98,56.86,56.9,15643.0,54.764,54.8314,54.7159,54.7544,15643.0
2020-12-14 11:50:00,56.91,57.01,56.88,56.91,14259.0,54.764,54.8602,54.7351,54.764,14259.0
2020-12-14 12:00:00,56.93,56.94,56.86,56.93,12177.0,54.7832,54.7929,54.7159,54.7832,12177.0
2020-12-14 12:10:00,56.94,56.99,56.85,56.86,17315.0,54.7929,54.841,54.7063,54.7159,17315.0
2020-12-14 12:20:00,56.86,56.88,56.79,56.87,25014.0,54.7159,54.7351,54.6485,54.7255,25014.0
2020-12-14 12:30:00,56.87,56.92,56.79,56.87,505666.0,54.7255,54.7736,54.6485,54.7255,505666.0
2020-12-14 12:40:00,56.88,56.88,56.8,56.82,11831.0,54.7351,54.7351,54.6581,54.6774,11831.0
2020-12-14 12:50:00,56.83,56.84,56.77,56.81,15080.0,54.687,54.6966,54.6293,54.6678,15080.0
2020-12-14 13:00:00,56.81,56.84,56.67,56.69,20175.0,54.6678,54.6966,54.533,54.5523,20175.0
2020-12-14 13:10:00,56.69,56.76,56.68,56.73,21877.0,54.5523,54.6196,54.5427,54.5908,21877.0
2020-12-14 13:20:00,56.73,56.74,56.66,56.71,10260.0,54.5908,54.6004,54.5234,54.5715,10260.0
2020-12-14 13:30:00,56.71,56.81,56.71,56.8,11829.0,54.5715,54.6678,54.5715,54.6581,11829.0
2020-12-14 13:40:00,56.8,56.81,56.74,56.76,12584.0,54.6581,54.6678,54.6004,54.6196,12584.0
2020-12-14 13:50:00,56.76,56.84,56.76,56.79,10140.0,54.6196,54.6966,54.6196,54.6485,10140.0
2020-12-14 14:00:00,56.8,56.84,56.77,56.78,10272.0,54.6581,54.6966,54.6293,54.6389,10272.0
2020-12-14 14:10:00,56.79,56.8,56.7,56.75,11824.0,54.6485,54.6581,54.5619,54.61,11824.0
2020-12-14 14:20:00,56.74,56.74,56.66,56.69,15309.0,54.6004,54.6004,54.5234,54.5523,15309.0
2020-12-14 14:30:00,56.68,56.69,56.6,56.63,15997.0,54.5427,54.5523,54.4657,54.4946,15997.0
2020-12-14 14:40:00,56.63,56.77,56.63,56.77,20100.0,54.4946,54.6293,54.4946,54.6293,20100.0
2020-12-14 14:50:00,56.77,56.79,56.73,56.77,16405.0,54.6293,54.6485,54.5908,54.6293,16405.0
2020-12-14 15:00:00,56.76,56.78,56.71,56.73,16902.0,54.6196,54.6389,54.5715,54.5908,16902.0
2020-12-14 15:10:00,56.73,56.77,56.71,56.72,34998.0,54.5908,54.6293,54.5715,54.5812,34998.0
2020-12-14 15:20:00,56.73,56.81,56.73,56.75,35719.0,54.5908,54.6678,54.5908,54.61,35719.0
2020-12-14 15:30:00,56.75,56.76,56.59,56.61,46664.0,54.61,54.6196,54.4561,54.4753,46664.0
2020-12-14 15:40:00,56.6,56.66,56.52,56.62,34554.0,54.4657,54.5234,54.3887,54.4849,34554.0
2020-12-14 15:50:00,56.62,56.63,56.5,56.5,55720.0,54.4849,54.4946,54.3695,54.3695,55720.0
2020-12-15 09:30:00,56.82,57.12,56.82,57.08,243426.0,54.6774,54.9661,54.6774,54.9276,243426.0
2020-12-15 09:40:00,57.09,57.15,56.96,56.98,198635.0,54.9372,54.9949,54.8121,54.8314,198635.0
2020-12-15 09:50:00,56.97,57.1,56.95,57.03,115430.0,54.8217,54.9468,54.8025,54.8795,115430.0
2020-12-15 10:00:00,57.03,57.2,56.97,57.12,106202.0,54.8795,55.0431,54.8217,54.9661,106202.0
2020-12-15 10:10:00,57.13,57.32,57.11,57.3,121947.0,54.9757,55.1585,54.9565,55.1393,121947.0
2020-12-15 10:20:00,57.29,57.3,57.16,57.19,26052.0,55.1297,55.1393,55.0046,55.0334,26052.0
2020-12-15 10:30:00,57.21,57.26,57.08,57.08,27027.0,55.0527,55.1008,54.9276,54.9276,27027.0
2020-12-15 10:40:00,57.09,57.14,57.02,57.08,28631.0,54.9372,54.9853,54.8698,54.9276,28631.0
2020-12-15 10:50:00,57.08,57.19,57.04,57.13,26593.0,54.9276,55.0334,54.8891,54.9757,26593.0
2020-12-15 11:00:00,57.12,57.18,57.01,57.11,34741.0,54.9661,55.0238,54.8602,54.9565,34741.0
2020-12-15 11:10:00,57.11,57.17,57.09,57.11,25791.0,54.9565,55.0142,54.9372,54.9565,25791.0
2020-12-15 11:20:00,57.11,57.21,57.11,57.15,22271.0,54.9565,55.0527,54.9565,54.9949,22271.0
2020-12-15 11:30:00,57.15,57.24,57.15,57.23,22830.0,54.9949,55.0815,54.9949,55.0719,22830.0
2020-12-15 11:40:00,57.24,57.37,57.24,57.32,26785.0,55.0815,55.2066,55.0815,55.1585,26785.0
2020-12-15 11:50:00,57.31,57.35,57.26,57.34,19450.0,55.1489,55.1874,55.1008,55.1778,19450.0
2020-12-15 12:00:00,57.35,57.41,57.34,57.38,9574.0,55.1874,55.2451,55.1778,55.2163,9574.0
2020-12-15 12:10:00,57.39,57.43,57.37,57.42,8743.0,55.2259,55.2644,55.2066,55.2548,8743.0
2020-12-15 12:20:00,57.43,57.44,57.34,57.38,11506.0,55.2644,55.274,55.1778,55.2163,11506.0
2020-12-15 12:30:00,57.39,57.41,57.33,57.35,8614.0,55.2259,55.2451,55.1682,55.1874,8614.0
2020-12-15 12:40:00,57.35,57.48,57.33,57.48,192704.0,55.1874,55.3125,55.1682,55.3125,192704.0
2020-12-15 12:50:00,57.47,57.5,57.45,57.5,20733.0,55.3029,55.3317,55.2836,55.3317,20733.0
2020-12-15 13:00:00,57.5,57.62,57.49,57.55,98437.0,55.3317,55.4472,55.3221,55.3799,98437.0
2020-12-15 13:10:00,57.54,57.56,57.52,57.55,12140.0,55.3702,55.3895,55.351,55.3799,12140.0
2020-12-15 13:20:00,57.55,57.56,57.48,57.49,12638.0,55.3799,55.3895,55.3125,55.3221,12638.0
2020-12-15 13:30:00,57.49,57.61,57.48,57.61,37905.0,55.3221,55.4376,55.3125,55.4376,37905.0
2020-12-15 13:40:00,57.61,57.65,57.58,57.6,105906.0,55.4376,55.4761,55.4087,55.428,105906.0
2020-12-15 13:50:00,57.61,57.64,57.58,57.62,20358.0,55.4376,55.4665,55.4087,55.4472,20358.0
2020-12-15 14:00:00,57.62,57.67,57.6,57.63,20002.0,55.4472,55.4953,55.428,55.4568,20002.0
2020-12-15 14:10:00,57.63,57.72,57.63,57.67,48711.0,55.4568,55.5434,55.4568,55.4953,48711.0
2020-12-15 14:20:00,57.66,57.72,57.63,57.71,29065.0,55.4857,55.5434,55.4568,55.5338,29065.0
2020-12-15 14:30:00,57.7,57.75,57.68,57.7,76136.0,55.5242,55.5723,55.505,55.5242,76136.0
2020-12-15 14:40:00,57.69,57.77,57.67,57.74,65598.0,55.5146,55.5916,55.4953,55.5627,65598.0
2020-12-15 14:50:00,57.74,57.75,57.68,57.69,41516.0,55.5627,55.5723,55.505,55.5146,41516.0
2020-12-15 15:00:00,57.69,57.74,57.66,57.67,42976.0,55.5146,55.5627,55.4857,55.4953,42976.0
2020-12-15 15:10:00,57.68,57.7,57.67,57.68,13796.0,55.505,55.5242,55.4953,55.505,13796.0
2020-12-15 15:20:00,57.68,57.69,57.57,57.58,21099.0,55.505,55.5146,55.3991,55.4087,21099.0
2020-12-15 15:30:00,57.58,57.64,57.55,57.62,62560.0,55.4087,55.4665,55.3799,55.4472,62560.0
2020-12-15 15:40:00,57.61,57.68,57.58,57.62,44081.0,55.4376,55.505,55.4087,55.4472,44081.0
2020-12-15 15:50:00,57.62,57.75,57.62,57.73,90511.0,55.4472,55.5723,55.4472,55.5531,90511.0
2020-12-16 09:30:00,57.96,58.33,57.95,58.09,80026.0,55.7744,56.1304,55.7648,55.8995,80026.0
2020-12-16 09:40:00,58.1,58.14,57.96,58.14,56356.0,55.9091,55.9476,55.7744,55.9476,56356.0
2020-12-16 09:50:00,58.16,58.18,58.02,58.13,33818.0,55.9669,55.9861,55.8321,55.938,33818.0
2020-12-16 10:00:00,58.13,58.15,57.89,57.92,48786.0,55.938,55.9572,55.707,55.7359,48786.0
2020-12-16 10:10:00,57.92,57.97,57.89,57.91,19561.0,55.7359,55.784,55.707,55.7263,19561.0
2020-12-16 10:20:00,57.9,57.95,57.7,57.92,40408.0,55.7167,55.7648,55.5242,55.7359,40408.0
2020-12-16 10:30:00,57.94,57.97,57.87,57.88,16034.0,55.7552,55.784,55.6878,55.6974,16034.0
2020-12-16 10:40:00,57.88,57.88,57.77,57.83,12775.0,55.6974,55.6974,55.5916,55.6493,12775.0
2020-12-16 10:50:00,57.85,57.87,57.76,57.82,9187.0,55.6685,55.6878,55.5819,55.6397,9187.0
2020-12-16 11:00:00,57.83,57.84,57.68,57.69,20549.0,55.6493,55.6589,55.505,55.5146,20549.0
2020-12-16 11:10:00,57.68,57.75,57.6,57.72,17969.0,55.505,55.5723,55.428,55.5434,17969.0
2020-12-16 11:20:00,57.74,57.84,57.73,57.82,21610.0,55.5627,55.6589,55.5531,55.6397,21610.0
2020-12-16 11:30:00,57.81,57.86,57.77,57.77,12961.0,55.6301,55.6782,55.5916,55.5916,12961.0
2020-12-16 11:40:00,57.77,57.82,57.74,57.8,11977.0,55.5916,55.6397,55.5627,55.6204,11977.0
2020-12-16 11:50:00,57.8,57.8,57.74,57.79,10266.0,55.6204,55.6204,55.5627,55.6108,10266.0
2020-12-16 12:00:00,57.78,57.85,57.75,57.76,10000.0,55.6012,55.6685,55.5723,55.5819,10000.0
2020-12-16 12:10:00,57.75,57.76,57.67,57.7,8777.0,55.5723,55.5819,55.4953,55.5242,8777.0
2020-12-16 12:20:00,57.7,57.71,57.63,57.7,11604.0,55.5242,55.5338,55.4568,55.5242,11604.0
2020-12-16 12:30:00,57.7,57.75,57.7,57.72,9729.0,55.5242,55.5723,55.5242,55.5434,9729.0
2020-12-16 12:40:00,57.72,57.77,57.63,57.64,17076.0,55.5434,55.5916,55.4568,55.4665,17076.0
2020-12-16 12:50:00,57.64,57.72,57.62,57.69,13667.0,55.4665,55.5434,55.4472,55.5146,13667.0
2020-12-16 13:00:00,57.69,57.7,57.63,57.64,4968.0,55.5146,55.5242,55.4568,55.4665,4968.0
2020-12-16 13:10:00,57.62,57.64,57.58,57.62,10666.0,55.4472,55.4665,55.4087,55.4472,10666.0
2020-12-16 13:20:00,57.61,57.62,57.57,57.58,13339.0,55.4376,55.4472,55.3991,55.4087,13339.0
2020-12-16 13:30:00,57.58,57.61,57.53,57.58,105520.0,55.4087,55.4376,55.3606,55.4087,105520.0
2020-12-16 13:40:00,57.58,57.58,57.5,57.56,93469.0,55.4087,55.4087,55.3317,55.3895,93469.0
2020-12-16 13:50:00,57.55,57.56,57.49,57.52,22412.0,55.3799,55.3895,55.3221,55.351,22412.0
2020-12-16 14:00:00,57.56,57.62,57.38,57.43,94159.0,55.3895,55.4472,55.2163,55.2644,94159.0
2020-12-16 14:10:00,57.41,57.41,57.34,57.39,41286.0,55.2451,55.2451,55.1778,55.2259,41286.0
2020-12-16 14:20:00,57.38,57.46,57.36,57.43,116226.0,55.2163,55.2933,55.197,55.2644,116226.0
2020-12-16 14:30:00,57.42,57.62,57.39,57.61,75330.0,55.2548,55.4472,55.2259,55.4376,75330.0
2020-12-16 14:40:00,57.61,57.62,57.51,57.62,40388.0,55.4376,55.4472,55.3414,55.4472,40388.0
2020-12-16 14:50:00,57.62,57.7,57.6,57.69,44961.0,55.4472,55.5242,55.428,55.5146,44961.0
2020-12-16 15:00:00,57.69,57.69,57.6,57.62,38006.0,55.5146,55.5146,55.428,55.4472,38006.0
2020-12-16 15:10:00,57.62,57.79,57.59,57.79,12338.0,55.4472,55.6108,55.4184,55.6108,12338.0
2020-12-16 15:20:00,57.79,57.82,57.73,57.77,89142.0,55.6108,55.6397,55.5531,55.5916,89142.0
2020-12-16 15:30:00,57.75,57.85,57.71,57.76,124413.0,55.5723,55.6685,55.5338,55.5819,124413.0
2020-12-16 15:40:00,57.76,57.84,57.75,57.78,74526.0,55.5819,55.6589,55.5723,55.6012,74526.0
2020-12-16 15:50:00,57.77,57.77,57.64,57.67,82941.0,55.5916,55.5916,55.4665,55.4953,82941.0
2020-12-17 09:30:00,58.25,58.81,58.0,58.65,111458.0,56.0535,56.5923,55.8129,56.4384,111458.0
2020-12-17 09:40:00,58.69,58.79,58.55,58.79,72245.0,56.4769,56.5731,56.3421,56.5731,72245.0
2020-12-17 09:50:00,58.83,58.88,58.74,58.84,72343.0,56.6116,56.6597,56.525,56.6212,72343.0
2020-12-17 10:00:00,58.89,59.14,58.89,59.14,39832.0,56.6693,56.9099,56.6693,56.9099,39832.0
2020-12-17 10:10:00,59.15,59.31,59.09,59.26,73889.0,56.9195,57.0735,56.8618,57.0254,73889.0
2020-12-17 10:20:00,59.24,59.26,58.94,59.07,48917.0,57.0061,57.0254,56.7174,56.8425,48917.0
2020-12-17 10:30:00,59.04,59.05,58.71,58.75,60044.0,56.8137,56.8233,56.4961,56.5346,60044.0
2020-12-17 10:40:00,58.75,58.82,58.63,58.81,29865.0,56.5346,56.602,56.4191,56.5923,29865.0
2020-12-17 10:50:00,58.8,58.96,58.78,58.93,45055.0,56.5827,56.7367,56.5635,56.7078,45055.0
2020-12-17 11:00:00,58.92,58.93,58.7,58.73,206158.0,56.6982,56.7078,56.4865,56.5154,206158.0
2020-12-17 11:10:00,58.73,58.86,58.72,58.81,59098.0,56.5154,56.6405,56.5057,56.5923,59098.0
2020-12-17 11:20:00,58.79,59.01,58.79,58.94,34701.0,56.5731,56.7848,56.5731,56.7174,34701.0
2020-12-17 11:30:00,58.95,58.97,58.87,58.91,15033.0,56.7271,56.7463,56.6501,56.6886,15033.0
2020-12-17 11:40:00,58.91,58.91,58.67,58.68,50209.0,56.6886,56.6886,56.4576,56.4672,50209.0
2020-12-17 11:50:00,58.69,58.71,58.58,58.7,24834.0,56.4769,56.4961,56.371,56.4865,24834.0
2020-12-17 12:00:00,58.71,58.75,58.6,58.61,17970.0,56.4961,56.5346,56.3903,56.3999,17970.0
2020-12-17 12:10:00,58.61,58.62,58.53,58.54,80233.0,56.3999,56.4095,56.3229,56.3325,80233.0
2020-12-17 12:20:00,58.53,58.58,58.52,58.55,16259.0,56.3229,56.371,56.3133,56.3421,16259.0
2020-12-17 12:30:00,58.56,58.68,58.53,58.63,25674.0,56.3518,56.4672,56.3229,56.4191,25674.0
2020-12-17 12:40:00,58.62,58.83,58.62,58.83,28511.0,56.4095,56.6116,56.4095,56.6116,28511.0
2020-12-17 12:50:00,58.81,58.86,58.79,58.81,26490.0,56.5923,56.6405,56.5731,56.5923,26490.0
2020-12-17 13:00:00,58.81,58.88,58.8,58.87,29711.0,56.5923,56.6597,56.5827,56.6501,29711.0
2020-12-17 13:10:00,58.87,58.91,58.82,58.87,10145.0,56.6501,56.6886,56.602,56.6501,10145.0
2020-12-17 13:20:00,58.87,58.88,58.79,58.79,8980.0,56.6501,56.6597,56.5731,56.5731,8980.0
2020-12-17 13:30:00,58.79,58.84,58.79,58.81,16618.0,56.5731,56.6212,56.5731,56.5923,16618.0
2020-12-17 13:40:00,58.82,58.88,58.8,58.8,13318.0,56.602,56.6597,56.5827,56.5827,13318.0
2020-12-17 13:50:00,58.8,58.83,58.76,58.8,24256.0,56.5827,56.6116,56.5442,56.5827,24256.0
2020-12-17 14:00:00,58.78,58.85,58.74,58.84,15781.0,56.5635,56.6308,56.525,56.6212,15781.0
2020-12-17 14:10:00,58.84,58.93,58.84,58.87,16597.0,56.6212,56.7078,56.6212,56.6501,16597.0
2020-12-17 14:20:00,58.88,58.94,58.86,58.94,22656.0,56.6597,56.7174,56.6405,56.7174,22656.0
2020-12-17 14:30:00,58.91,58.99,58.91,58.95,39231.0,56.6886,56.7656,56.6886,56.7271,39231.0
2020-12-17 14:40:00,58.94,58.94,58.89,58.9,22610.0,56.7174,56.7174,56.6693,56.679,22610.0
2020-12-17 14:50:00,58.9,58.9,58.84,58.87,20043.0,56.679,56.679,56.6212,56.6501,20043.0
2020-12-17 15:00:00,58.87,58.89,58.86,58.88,21383.0,56.6501,56.6693,56.6405,56.6597,21383.0
2020-12-17 15:10:00,58.88,58.9,58.83,58.9,22069.0,56.6597,56.679,56.6116,56.679,22069.0
2020-12-17 15:20:00,58.9,58.92,58.86,58.91,27330.0,56.679,56.6982,56.6405,56.6886,27330.0
2020-12-17 15:30:00,58.91,58.97,58.87,58.97,41562.0,56.6886,56.7463,56.6501,56.7463,41562.0
2020-12-17 15:40:00,58.96,59.04,58.95,59.02,72050.0,56.7367,56.8137,56.7271,56.7944,72050.0
2020-12-17 15:50:00,59.02,59.12,59.02,59.08,93245.0,56.7944,56.8907,56.7944,56.8522,93245.0
2020-12-18 09:30:00,59.28,59.65,59.2,59.54,43664.0,57.0446,57.4007,56.9676,57.2948,43664.0
2020-12-18 09:40:00,59.5,59.66,59.39,59.45,74292.0,57.2563,57.4103,57.1505,57.2082,74292.0
2020-12-18 09:50:00,59.45,59.53,59.23,59.49,52310.0,57.2082,57.2852,56.9965,57.2467,52310.0
2020-12-18 10:00:00,59.49,59.66,59.41,59.64,66538.0,57.2467,57.4103,57.1697,57.391,66538.0
2020-12-18 10:10:00,59.66,59.72,59.57,59.71,16708.0,57.4103,57.468,57.3237,57.4584,16708.0
2020-12-18 10:20:00,59.68,59.72,59.55,59.65,28030.0,57.4295,57.468,57.3044,57.4007,28030.0
2020-12-18 10:30:00,59.64,59.68,59.49,59.53,28406.0,57.391,57.4295,57.2467,57.2852,28406.0
2020-12-18 10:40:00,59.52,59.53,59.43,59.49,23137.0,57.2756,57.2852,57.189,57.2467,23137.0
2020-12-18 10:50:00,59.51,59.53,59.42,59.47,7138.0,57.2659,57.2852,57.1793,57.2275,7138.0
2020-12-18 11:00:00,59.49,59.54,59.46,59.51,12535.0,57.2467,57.2948,57.2178,57.2659,12535.0
2020-12-18 11:10:00,59.5,59.5,59.31,59.38,32304.0,57.2563,57.2563,57.0735,57.1409,32304.0
2020-12-18 11:20:00,59.37,59.48,59.33,59.45,13611.0,57.1312,57.2371,57.0927,57.2082,13611.0
2020-12-18 11:30:00,59.43,59.45,59.37,59.38,9900.0,57.189,57.2082,57.1312,57.1409,9900.0
2020-12-18 11:40:00,59.37,59.4,59.32,59.37,11421.0,57.1312,57.1601,57.0831,57.1312,11421.0
2020-12-18 11:50:00,59.38,59.43,59.36,59.42,36390.0,57.1409,57.189,57.1216,57.1793,36390.0
2020-12-18 12:00:00,59.4,59.53,59.39,59.53,98064.0,57.1601,57.2852,57.1505,57.2852,98064.0
2020-12-18 12:10:00,59.52,59.68,59.52,59.68,163485.0,57.2756,57.4295,57.2756,57.4295,163485.0
2020-12-18 12:20:00,59.69,59.71,59.63,59.64,38980.0,57.4392,57.4584,57.3814,57.391,38980.0
2020-12-18 12:30:00,59.63,59.65,59.59,59.64,18854.0,57.3814,57.4007,57.3429,57.391,18854.0
2020-12-18 12:40:00,59.65,59.68,59.58,59.6,19118.0,57.4007,57.4295,57.3333,57.3526,19118.0
2020-12-18 12:50:00,59.6,59.6,59.48,59.57,10290.0,57.3526,57.3526,57.2371,57.3237,10290.0
2020-12-18 13:00:00,59.57,59.62,59.55,59.62,12246.0,57.3237,57.3718,57.3044,57.3718,12246.0
2020-12-18 13:10:00,59.6,59.62,59.56,59.61,18563.0,57.3526,57.3718,57.3141,57.3622,18563.0
2020-12-18 13:20:00,59.6,59.6,59.48,59.55,12871.0,57.3526,57.3526,57.2371,57.3044,12871.0
2020-12-18 13:30:00,59.55,59.55,59.46,59.47,15600.0,57.3044,57.3044,57.2178,57.2275,15600.0
2020-12-18 13:40:00,59.47,59.54,59.47,59.52,13564.0,57.2275,57.2948,57.2275,57.2756,13564.0
2020-12-18 13:50:00,59.53,59.53,59.42,59.44,12146.0,57.2852,57.2852,57.1793,57.1986,12146.0
2020-12-18 14:00:00,59.44,59.44,59.25,59.31,20976.0,57.1986,57.1986,57.0158,57.0735,20976.0
2020-12-18 14:10:00,59.31,59.33,59.23,59.27,19599.0,57.0735,57.0927,56.9965,57.035,19599.0
2020-12-18 14:20:00,59.27,59.32,59.21,59.23,20308.0,57.035,57.0831,56.9773,56.9965,20308.0
2020-12-18 14:30:00,59.24,59.29,59.21,59.22,32867.0,57.0061,57.0542,56.9773,56.9869,32867.0
2020-12-18 14:40:00,59.21,59.24,59.17,59.18,20834.0,56.9773,57.0061,56.9388,56.9484,20834.0
2020-12-18 14:50:00,59.19,59.21,59.11,59.19,21134.0,56.958,56.9773,56.881,56.958,21134.0
2020-12-18 15:00:00,59.19,59.27,59.16,59.24,25776.0,56.958,57.035,56.9291,57.0061,25776.0
2020-12-18 15:10:00,59.25,59.29,59.18,59.2,23699.0,57.0158,57.0542,56.9484,56.9676,23699.0
2020-12-18 15:20:00,59.21,59.21,59.04,59.12,26151.0,56.9773,56.9773,56.8137,56.8907,26151.0
2020-12-18 15:30:00,59.13,59.17,59.03,59.06,39355.0,56.9003,56.9388,56.804,56.8329,39355.0
2020-12-18 15:40:00,59.06,59.31,59.04,59.27,58530.0,56.8329,57.0735,56.8137,57.035,58530.0
2020-12-18 15:50:00,59.29,59.48,59.16,59.41,102067.0,57.0542,57.2371,56.9291,57.1697,102067.0
2020-12-21 09:30:00,58.41,58.76,58.1,58.71,86364.0,56.3199,56.6574,56.021,56.6092,86364.0
2020-12-21 09:40:00,58.69,58.84,58.61,58.66,107523.0,56.5899,56.7345,56.5128,56.561,107523.0
2020-12-21 09:50:00,58.67,58.9,58.6,58.71,60223.0,56.5706,56.7924,56.5031,56.6092,60223.0
2020-12-21 10:00:00,58.71,58.74,58.37,58.46,387832.0,56.6092,56.6381,56.2814,56.3681,387832.0
2020-12-21 10:10:00,58.46,58.49,58.03,58.08,302883.0,56.3681,56.3971,55.9535,56.0017,302883.0
2020-12-21 10:20:00,58.09,58.16,57.96,58.06,113930.0,56.0114,56.0789,55.886,55.9825,113930.0
2020-12-21 10:30:00,58.02,58.4,57.94,58.4,90369.0,55.9439,56.3103,55.8668,56.3103,90369.0
2020-12-21 10:40:00,58.37,58.49,58.3,58.4,53788.0,56.2814,56.3971,56.2139,56.3103,53788.0
2020-12-21 10:50:00,58.42,58.59,58.4,58.54,34939.0,56.3296,56.4935,56.3103,56.4453,34939.0
2020-12-21 11:00:00,58.54,58.67,58.5,58.66,36417.0,56.4453,56.5706,56.4067,56.561,36417.0
2020-12-21 11:10:00,58.66,58.8,58.65,58.75,24235.0,56.561,56.696,56.5513,56.6478,24235.0
2020-12-21 11:20:00,58.74,58.83,58.69,58.74,21400.0,56.6381,56.7249,56.5899,56.6381,21400.0
2020-12-21 11:30:00,58.75,58.82,58.71,58.8,16401.0,56.6478,56.7153,56.6092,56.696,16401.0
2020-12-21 11:40:00,58.81,58.9,58.78,58.89,15505.0,56.7056,56.7924,56.6767,56.7828,15505.0
2020-12-21 11:50:00,58.88,58.95,58.85,58.87,10549.0,56.7731,56.8406,56.7442,56.7635,10549.0
2020-12-21 12:00:00,58.88,58.94,58.85,58.89,9339.0,56.7731,56.831,56.7442,56.7828,9339.0
2020-12-21 12:10:00,58.89,58.93,58.85,58.89,18171.0,56.7828,56.8213,56.7442,56.7828,18171.0
2020-12-21 12:20:00,58.89,59.08,58.88,59.08,11286.0,56.7828,56.966,56.7731,56.966,11286.0
2020-12-21 12:30:00,59.08,59.15,59.01,59.06,14506.0,56.966,57.0335,56.8985,56.9467,14506.0
2020-12-21 12:40:00,59.06,59.11,59.01,59.09,14610.0,56.9467,56.9949,56.8985,56.9756,14610.0
2020-12-21 12:50:00,59.09,59.16,59.08,59.1,24589.0,56.9756,57.0431,56.966,56.9852,24589.0
2020-12-21 13:00:00,59.1,59.14,59.08,59.09,12623.0,56.9852,57.0238,56.966,56.9756,12623.0
2020-12-21 13:10:00,59.1,59.15,59.08,59.15,11294.0,56.9852,57.0335,56.966,57.0335,11294.0
2020-12-21 13:20:00,59.14,59.15,59.08,59.11,14409.0,57.0238,57.0335,56.966,56.9949,14409.0
2020-12-21 13:30:00,59.1,59.23,59.1,59.2,13023.0,56.9852,57.1106,56.9852,57.0817,13023.0
2020-12-21 13:40:00,59.19,59.23,59.1,59.15,33004.0,57.072,57.1106,56.9852,57.0335,33004.0
2020-12-21 13:50:00,59.16,59.24,59.14,59.2,15404.0,57.0431,57.1202,57.0238,57.0817,15404.0
2020-12-21 14:00:00,59.2,59.21,59.14,59.16,11497.0,57.0817,57.0913,57.0238,57.0431,11497.0
2020-12-21 14:10:00,59.16,59.3,59.16,59.28,16808.0,57.0431,57.1781,57.0431,57.1588,16808.0
2020-12-21 14:20:00,59.27,59.31,59.25,59.28,16011.0,57.1492,57.1877,57.1299,57.1588,16011.0
2020-12-21 14:30:00,59.27,59.38,59.26,59.3,25728.0,57.1492,57.2552,57.1395,57.1781,25728.0
2020-12-21 14:40:00,59.29,59.31,59.21,59.23,24635.0,57.1684,57.1877,57.0913,57.1106,24635.0
2020-12-21 14:50:00,59.22,59.27,59.16,59.19,26160.0,57.101,57.1492,57.0431,57.072,26160.0
2020-12-21 15:00:00,59.18,59.21,59.12,59.12,35585.0,57.0624,57.0913,57.0045,57.0045,35585.0
2020-12-21 15:10:00,59.11,59.18,59.1,59.14,23191.0,56.9949,57.0624,56.9852,57.0238,23191.0
2020-12-21 15:20:00,59.14,59.14,59.04,59.04,31927.0,57.0238,57.0238,56.9274,56.9274,31927.0
2020-12-21 15:30:00,59.03,59.06,58.92,59.04,73265.0,56.9177,56.9467,56.8117,56.9274,73265.0
2020-12-21 15:40:00,59.04,59.06,58.91,58.93,54298.0,56.9274,56.9467,56.802,56.8213,54298.0
2020-12-21 15:50:00,58.92,59.07,58.81,59.04,91289.0,56.8117,56.9563,56.7056,56.9274,91289.0
2020-12-22 09:30:00,59.21,59.28,58.98,59.12,264398.0,57.0913,57.1588,56.8695,57.0045,264398.0
2020-12-22 09:40:00,59.13,59.19,58.99,59.04,50913.0,57.0142,57.072,56.8792,56.9274,50913.0
2020-12-22 09:50:00,59.04,59.07,58.85,58.88,50941.0,56.9274,56.9563,56.7442,56.7731,50941.0
2020-12-22 10:00:00,58.88,59.21,58.79,59.2,116591.0,56.7731,57.0913,56.6863,57.0817,116591.0
2020-12-22 10:10:00,59.2,59.2,59.02,59.13,103764.0,57.0817,57.0817,56.9081,57.0142,103764.0
2020-12-22 10:20:00,59.13,59.3,59.11,59.3,44217.0,57.0142,57.1781,56.9949,57.1781,44217.0
2020-12-22 10:30:00,59.3,59.33,59.24,59.32,34362.0,57.1781,57.207,57.1202,57.1974,34362.0
2020-12-22 10:40:00,59.33,59.41,59.23,59.23,23306.0,57.207,57.2842,57.1106,57.1106,23306.0
2020-12-22 10:50:00,59.23,59.26,59.17,59.25,18846.0,57.1106,57.1395,57.0527,57.1299,18846.0
2020-12-22 11:00:00,59.27,59.37,59.25,59.36,37997.0,57.1492,57.2456,57.1299,57.2359,37997.0
2020-12-22 11:10:00,59.37,59.52,59.36,59.37,25439.0,57.2456,57.3902,57.2359,57.2456,25439.0
2020-12-22 11:20:00,59.34,59.34,59.21,59.22,15876.0,57.2167,57.2167,57.0913,57.101,15876.0
2020-12-22 11:30:00,59.23,59.24,58.95,58.97,23823.0,57.1106,57.1202,56.8406,56.8599,23823.0
2020-12-22 11:40:00,58.98,59.02,58.92,58.98,27229.0,56.8695,56.9081,56.8117,56.8695,27229.0
2020-12-22 11:50:00,58.97,59.01,58.85,59.01,14443.0,56.8599,56.8985,56.7442,56.8985,14443.0
2020-12-22 12:00:00,59.01,59.09,58.96,58.98,14777.0,56.8985,56.9756,56.8503,56.8695,14777.0
2020-12-22 12:10:00,58.99,59.16,58.98,59.15,13752.0,56.8792,57.0431,56.8695,57.0335,13752.0
2020-12-22 12:20:00,59.15,59.18,59.07,59.08,11498.0,57.0335,57.0624,56.9563,56.966,11498.0
2020-12-22 12:30:00,59.09,59.17,59.08,59.1,32070.0,56.9756,57.0527,56.966,56.9852,32070.0
2020-12-22 12:40:00,59.11,59.15,59.06,59.15,12726.0,56.9949,57.0335,56.9467,57.0335,12726.0
2020-12-22 12:50:00,59.15,59.19,59.15,59.17,10133.0,57.0335,57.072,57.0335,57.0527,10133.0
2020-12-22 13:00:00,59.18,59.23,59.16,59.23,9795.0,57.0624,57.1106,57.0431,57.1106,9795.0
2020-12-22 13:10:00,59.25,59.25,59.18,59.21,8689.0,57.1299,57.1299,57.0624,57.0913,8689.0
2020-12-22 13:20:00,59.21,59.27,59.2,59.21,24944.0,57.0913,57.1492,57.0817,57.0913,24944.0
2020-12-22 13:30:00,59.2,59.24,59.15,59.23,24701.0,57.0817,57.1202,57.0335,57.1106,24701.0
2020-12-22 13:40:00,59.21,59.22,59.15,59.19,15414.0,57.0913,57.101,57.0335,57.072,15414.0
2020-12-22 13:50:00,59.2,59.24,59.2,59.23,13974.0,57.0817,57.1202,57.0817,57.1106,13974.0
2020-12-22 14:00:00,59.23,59.29,59.16,59.2,24696.0,57.1106,57.1684,57.0431,57.0817,24696.0
2020-12-22 14:10:00,59.21,59.33,59.17,59.32,17671.0,57.0913,57.207,57.0527,57.1974,17671.0
2020-12-22 14:20:00,59.33,59.36,59.29,59.36,11325.0,57.207,57.2359,57.1684,57.2359,11325.0
2020-12-22 14:30:00,59.35,59.36,59.19,59.2,32183.0,57.2263,57.2359,57.072,57.0817,32183.0
2020-12-22 14:40:00,59.2,59.27,59.16,59.26,12342.0,57.0817,57.1492,57.0431,57.1395,12342.0
2020-12-22 14:50:00,59.26,59.3,59.23,59.29,27608.0,57.1395,57.1781,57.1106,57.1684,27608.0
2020-12-22 15:00:00,59.3,59.35,59.25,59.25,29641.0,57.1781,57.2263,57.1299,57.1299,29641.0
2020-12-22 15:10:00,59.25,59.27,59.18,59.24,12383.0,57.1299,57.1492,57.0624,57.1202,12383.0
2020-12-22 15:20:00,59.26,59.28,59.16,59.17,15125.0,57.1395,57.1588,57.0431,57.0527,15125.0
2020-12-22 15:30:00,59.17,59.21,59.13,59.15,63770.0,57.0527,57.0913,57.0142,57.0335,63770.0
2020-12-22 15:40:00,59.14,59.24,59.09,59.12,35715.0,57.0238,57.1202,56.9756,57.0045,35715.0
2020-12-22 15:50:00,59.1,59.2,59.08,59.16,64269.0,56.9852,57.0817,56.966,57.0431,64269.0
2020-12-23 09:30:00,59.32,59.45,59.19,59.24,39570.0,57.1974,57.3227,57.072,57.1202,39570.0
2020-12-23 09:40:00,59.24,59.24,58.84,59.04,52594.0,57.1202,57.1202,56.7345,56.9274,52594.0
2020-12-23 09:50:00,59.07,59.17,59.07,59.09,20559.0,56.9563,57.0527,56.9563,56.9756,20559.0
2020-12-23 10:00:00,59.11,59.12,58.72,58.76,79247.0,56.9949,57.0045,56.6188,56.6574,79247.0
2020-12-23 10:10:00,58.74,58.78,58.58,58.63,54267.0,56.6381,56.6767,56.4839,56.5321,54267.0
2020-12-23 10:20:00,58.65,58.72,58.61,58.62,19251.0,56.5513,56.6188,56.5128,56.5224,19251.0
2020-12-23 10:30:00,58.63,58.85,58.62,58.84,14528.0,56.5321,56.7442,56.5224,56.7345,14528.0
2020-12-23 10:40:00,58.87,58.9,58.81,58.87,13143.0,56.7635,56.7924,56.7056,56.7635,13143.0
2020-12-23 10:50:00,58.87,58.93,58.82,58.87,27918.0,56.7635,56.8213,56.7153,56.7635,27918.0
2020-12-23 11:00:00,58.86,58.97,58.85,58.95,10412.0,56.7538,56.8599,56.7442,56.8406,10412.0
2020-12-23 11:10:00,58.95,59.01,58.89,58.89,8622.0,56.8406,56.8985,56.7828,56.7828,8622.0
2020-12-23 11:20:00,58.89,58.97,58.88,58.91,6211.0,56.7828,56.8599,56.7731,56.802,6211.0
2020-12-23 11:30:00,58.92,58.95,58.83,58.86,11841.0,56.8117,56.8406,56.7249,56.7538,11841.0
2020-12-23 11:40:00,58.86,58.92,58.84,58.85,4765.0,56.7538,56.8117,56.7345,56.7442,4765.0
2020-12-23 11:50:00,58.84,58.88,58.82,58.86,18488.0,56.7345,56.7731,56.7153,56.7538,18488.0
2020-12-23 12:00:00,58.84,58.85,58.76,58.79,10660.0,56.7345,56.7442,56.6574,56.6863,10660.0
2020-12-23 12:10:00,58.78,58.88,58.78,58.83,11211.0,56.6767,56.7731,56.6767,56.7249,11211.0
2020-12-23 12:20:00,58.82,58.85,58.76,58.81,10013.0,56.7153,56.7442,56.6574,56.7056,10013.0
2020-12-23 12:30:00,58.83,58.86,58.8,58.82,8263.0,56.7249,56.7538,56.696,56.7153,8263.0
2020-12-23 12:40:00,58.79,58.84,58.75,58.77,7008.0,56.6863,56.7345,56.6478,56.6671,7008.0
2020-12-23 12:50:00,58.76,58.86,58.75,58.84,7423.0,56.6574,56.7538,56.6478,56.7345,7423.0
2020-12-23 13:00:00,58.84,58.87,58.81,58.83,13529.0,56.7345,56.7635,56.7056,56.7249,13529.0
2020-12-23 13:10:00,58.83,58.84,58.8,58.83,16557.0,56.7249,56.7345,56.696,56.7249,16557.0
2020-12-23 13:20:00,58.83,58.88,58.82,58.85,8608.0,56.7249,56.7731,56.7153,56.7442,8608.0
2020-12-23 13:30:00,58.86,58.91,58.85,58.91,8905.0,56.7538,56.802,56.7442,56.802,8905.0
2020-12-23 13:40:00,58.9,58.94,58.9,58.91,6852.0,56.7924,56.831,56.7924,56.802,6852.0
2020-12-23 13:50:00,58.91,58.92,58.88,58.92,9994.0,56.802,56.8117,56.7731,56.8117,9994.0
2020-12-23 14:00:00,58.91,58.95,58.89,58.94,13094.0,56.802,56.8406,56.7828,56.831,13094.0
2020-12-23 14:10:00,58.94,58.94,58.84,58.85,32510.0,56.831,56.831,56.7345,56.7442,32510.0
2020-12-23 14:20:00,58.86,58.89,58.83,58.87,24410.0,56.7538,56.7828,56.7249,56.7635,24410.0
2020-12-23 14:30:00,58.87,58.94,58.86,58.88,34645.0,56.7635,56.831,56.7538,56.7731,34645.0
2020-12-23 14:40:00,58.88,58.93,58.86,58.93,31870.0,56.7731,56.8213,56.7538,56.8213,31870.0
2020-12-23 14:50:00,58.91,58.92,58.85,58.9,44996.0,56.802,56.8117,56.7442,56.7924,44996.0
2020-12-23 15:00:00,58.9,58.94,58.87,58.88,32667.0,56.7924,56.831,56.7635,56.7731,32667.0
2020-12-23 15:10:00,58.88,58.91,58.86,58.87,25432.0,56.7731,56.802,56.7538,56.7635,25432.0
2020-12-23 15:20:00,58.87,58.9,58.79,58.83,35466.0,56.7635,56.7924,56.6863,56.7249,35466.0
2020-12-23 15:30:00,58.84,58.89,58.82,58.88,53250.0,56.7345,56.7828,56.7153,56.7731,53250.0
2020-12-23 15:40:00,58.88,58.96,58.87,58.89,96007.0,56.7731,56.8503,56.7635,56.7828,96007.0
2020-12-23 15:50:00,58.85,58.85,58.73,58.75,193545.0,56.7442,56.7442,56.6285,56.6478,193545.0
2020-12-24 09:30:00,58.77,58.79,58.52,58.66,57655.0,56.6671,56.6863,56.426,56.561,57655.0
2020-12-24 09:40:00,58.7,58.89,58.69,58.85,119656.0,56.5996,56.7828,56.5899,56.7442,119656.0
2020-12-24 09:50:00,58.85,59.05,58.82,59.01,80133.0,56.7442,56.937,56.7153,56.8985,80133.0
2020-12-24 10:00:00,59.0,59.01,58.85,58.97,57179.0,56.8888,56.8985,56.7442,56.8599,57179.0
2020-12-24 10:10:00,58.98,59.03,58.94,59.01,18880.0,56.8695,56.9177,56.831,56.8985,18880.0
2020-12-24 10:20:00,59.0,59.07,58.96,59.06,22957.0,56.8888,56.9563,56.8503,56.9467,22957.0
2020-12-24 10:30:00,59.08,59.18,59.02,59.18,51135.0,56.966,57.0624,56.9081,57.0624,51135.0
2020-12-24 10:40:00,59.18,59.23,59.12,59.18,70979.0,57.0624,57.1106,57.0045,57.0624,70979.0
2020-12-24 10:50:00,59.18,59.31,59.17,59.18,76615.0,57.0624,57.1877,57.0527,57.0624,76615.0
2020-12-24 11:00:00,59.18,59.23,59.16,59.22,53684.0,57.0624,57.1106,57.0431,57.101,53684.0
2020-12-24 11:10:00,59.23,59.3,59.16,59.16,16687.0,57.1106,57.1781,57.0431,57.0431,16687.0
2020-12-24 11:20:00,59.16,59.19,59.13,59.13,16961.0,57.0431,57.072,57.0142,57.0142,16961.0
2020-12-24 11:30:00,59.12,59.23,59.09,59.09,18769.0,57.0045,57.1106,56.9756,56.9756,18769.0
2020-12-24 11:40:00,59.09,59.16,59.09,59.11,12950.0,56.9756,57.0431,56.9756,56.9949,12950.0
2020-12-24 11:50:00,59.11,59.23,59.09,59.19,20559.0,56.9949,57.1106,56.9756,57.072,20559.0
2020-12-24 12:00:00,59.19,59.19,59.12,59.13,18461.0,57.072,57.072,57.0045,57.0142,18461.0
2020-12-24 12:10:00,59.13,59.18,59.12,59.15,10079.0,57.0142,57.0624,57.0045,57.0335,10079.0
2020-12-24 12:20:00,59.17,59.17,59.06,59.13,14738.0,57.0527,57.0527,56.9467,57.0142,14738.0
2020-12-24 12:30:00,59.13,59.27,59.11,59.27,16548.0,57.0142,57.1492,56.9949,57.1492,16548.0
2020-12-24 12:40:00,59.26,59.28,59.23,59.27,21590.0,57.1395,57.1588,57.1106,57.1492,21590.0
2020-12-24 12:50:00,59.28,59.41,59.28,59.4,32258.0,57.1588,57.2842,57.1588,57.2745,32258.0
2020-12-28 09:30:00,59.77,59.85,59.3,59.31,58451.0,57.6313,57.7084,57.1781,57.1877,58451.0
2020-12-28 09:40:00,59.29,59.46,59.18,59.28,62078.0,57.1684,57.3324,57.0624,57.1588,62078.0
2020-12-28 09:50:00,59.27,59.4,59.23,59.33,22506.0,57.1492,57.2745,57.1106,57.207,22506.0
2020-12-28 10:00:00,59.31,59.37,59.09,59.13,84447.0,57.1877,57.2456,56.9756,57.0142,84447.0
2020-12-28 10:10:00,59.13,59.28,58.96,58.98,84933.0,57.0142,57.1588,56.8503,56.8695,84933.0
2020-12-28 10:20:00,59.0,59.18,58.98,59.1,22307.0,56.8888,57.0624,56.8695,56.9852,22307.0
2020-12-28 10:30:00,59.11,59.29,59.08,59.24,27291.0,56.9949,57.1684,56.966,57.1202,27291.0
2020-12-28 10:40:00,59.24,59.25,59.03,59.09,44864.0,57.1202,57.1299,56.9177,56.9756,44864.0
2020-12-28 10:50:00,59.09,59.22,59.07,59.16,76765.0,56.9756,57.101,56.9563,57.0431,76765.0
2020-12-28 11:00:00,59.19,59.19,59.09,59.15,24058.0,57.072,57.072,56.9756,57.0335,24058.0
2020-12-28 11:10:00,59.15,59.15,58.93,58.96,21565.0,57.0335,57.0335,56.8213,56.8503,21565.0
2020-12-28 11:20:00,58.96,58.99,58.94,58.97,10400.0,56.8503,56.8792,56.831,56.8599,10400.0
2020-12-28 11:30:00,58.98,58.99,58.89,58.91,17002.0,56.8695,56.8792,56.7828,56.802,17002.0
2020-12-28 11:40:00,58.9,58.91,58.8,58.8,13546.0,56.7924,56.802,56.696,56.696,13546.0
2020-12-28 11:50:00,58.78,58.78,58.61,58.61,14184.0,56.6767,56.6767,56.5128,56.5128,14184.0
2020-12-28 12:00:00,58.61,58.64,58.56,58.6,13073.0,56.5128,56.5417,56.4646,56.5031,13073.0
2020-12-28 12:10:00,58.6,58.6,58.48,58.48,50411.0,56.5031,56.5031,56.3874,56.3874,50411.0
2020-12-28 12:20:00,58.48,58.63,58.47,58.63,101375.0,56.3874,56.5321,56.3778,56.5321,101375.0
2020-12-28 12:30:00,58.63,58.64,58.58,58.64,157263.0,56.5321,56.5417,56.4839,56.5417,157263.0
2020-12-28 12:40:00,58.63,58.64,58.58,58.59,34569.0,56.5321,56.5417,56.4839,56.4935,34569.0
2020-12-28 12:50:00,58.59,58.6,58.52,58.56,22393.0,56.4935,56.5031,56.426,56.4646,22393.0
2020-12-28 13:00:00,58.55,58.62,58.54,58.62,15123.0,56.4549,56.5224,56.4453,56.5224,15123.0
2020-12-28 13:10:00,58.62,58.62,58.52,58.52,17268.0,56.5224,56.5224,56.426,56.426,17268.0
2020-12-28 13:20:00,58.52,58.57,58.49,58.54,9119.0,56.426,56.4742,56.3971,56.4453,9119.0
2020-12-28 13:30:00,58.54,58.64,58.54,58.62,17269.0,56.4453,56.5417,56.4453,56.5224,17269.0
2020-12-28 13:40:00,58.62,58.64,58.57,58.58,11634.0,56.5224,56.5417,56.4742,56.4839,11634.0
2020-12-28 13:50:00,58.56,58.57,58.51,58.55,11764.0,56.4646,56.4742,56.4164,56.4549,11764.0
2020-12-28 14:00:00,58.54,58.64,58.53,58.63,17986.0,56.4453,56.5417,56.4356,56.5321,17986.0
2020-12-28 14:10:00,58.63,58.74,58.63,58.72,12263.0,56.5321,56.6381,56.5321,56.6188,12263.0
2020-12-28 14:20:00,58.71,58.71,58.62,58.66,16937.0,56.6092,56.6092,56.5224,56.561,16937.0
2020-12-28 14:30:00,58.66,58.73,58.64,58.7,14513.0,56.561,56.6285,56.5417,56.5996,14513.0
2020-12-28 14:40:00,58.7,58.76,58.7,58.73,15742.0,56.5996,56.6574,56.5996,56.6285,15742.0
2020-12-28 14:50:00,58.73,58.74,58.67,58.72,54313.0,56.6285,56.6381,56.5706,56.6188,54313.0
2020-12-28 15:00:00,58.71,58.73,58.61,58.61,55784.0,56.6092,56.6285,56.5128,56.5128,55784.0
2020-12-28 15:10:00,58.61,58.64,58.56,58.58,28590.0,56.5128,56.5417,56.4646,56.4839,28590.0
2020-12-28 15:20:00,58.58,58.6,58.51,58.52,91130.0,56.4839,56.5031,56.4164,56.426,91130.0
2020-12-28 15:30:00,58.52,58.52,58.46,58.46,86845.0,56.426,56.426,56.3681,56.3681,86845.0
2020-12-28 15:40:00,58.46,58.54,58.39,58.4,44881.0,56.3681,56.4453,56.3006,56.3103,44881.0
2020-12-28 15:50:00,58.4,58.47,58.39,58.41,82800.0,56.3103,56.3778,56.3006,56.3199,82800.0
2020-12-29 09:30:00,58.55,58.77,58.25,58.27,59111.0,56.4549,56.6671,56.1657,56.1849,59111.0
2020-12-29 09:40:00,58.25,58.27,58.08,58.15,46889.0,56.1657,56.1849,56.0017,56.0692,46889.0
2020-12-29 09:50:00,58.14,58.14,57.72,57.88,54313.0,56.0596,56.0596,55.6546,55.8089,54313.0
2020-12-29 10:00:00,57.88,57.99,57.83,57.92,39364.0,55.8089,55.915,55.7607,55.8475,39364.0
2020-12-29 10:10:00,57.88,57.88,57.63,57.71,214600.0,55.8089,55.8089,55.5678,55.645,214600.0
2020-12-29 10:20:00,57.7,57.96,57.69,57.92,35565.0,55.6353,55.886,55.6257,55.8475,35565.0
2020-12-29 10:30:00,57.93,58.08,57.9,57.92,34676.0,55.8571,56.0017,55.8282,55.8475,34676.0
2020-12-29 10:40:00,57.93,58.06,57.93,58.0,21798.0,55.8571,55.9825,55.8571,55.9246,21798.0
2020-12-29 10:50:00,57.99,58.08,57.95,58.04,55985.0,55.915,56.0017,55.8764,55.9632,55985.0
2020-12-29 11:00:00,58.05,58.06,57.88,57.88,24275.0,55.9728,55.9825,55.8089,55.8089,24275.0
2020-12-29 11:10:00,57.89,57.93,57.81,57.83,24291.0,55.8185,55.8571,55.7414,55.7607,24291.0
2020-12-29 11:20:00,57.81,57.9,57.77,57.87,54377.0,55.7414,55.8282,55.7028,55.7993,54377.0
2020-12-29 11:30:00,57.87,57.92,57.79,57.79,76638.0,55.7993,55.8475,55.7221,55.7221,76638.0
2020-12-29 11:40:00,57.78,57.85,57.77,57.79,30970.0,55.7125,55.78,55.7028,55.7221,30970.0
2020-12-29 11:50:00,57.79,57.81,57.74,57.81,59428.0,55.7221,55.7414,55.6739,55.7414,59428.0
2020-12-29 12:00:00,57.81,57.88,57.78,57.87,22005.0,55.7414,55.8089,55.7125,55.7993,22005.0
2020-12-29 12:10:00,57.88,57.88,57.76,57.76,72399.0,55.8089,55.8089,55.6932,55.6932,72399.0
2020-12-29 12:20:00,57.75,57.77,57.65,57.66,49551.0,55.6836,55.7028,55.5871,55.5968,49551.0
2020-12-29 12:30:00,57.65,57.65,57.44,57.44,17362.0,55.5871,55.5871,55.3846,55.3846,17362.0
2020-12-29 12:40:00,57.46,57.64,57.46,57.47,40028.0,55.4039,55.5775,55.4039,55.4136,40028.0
2020-12-29 12:50:00,57.46,57.56,57.43,57.56,17210.0,55.4039,55.5003,55.375,55.5003,17210.0
2020-12-29 13:00:00,57.56,57.6,57.51,57.55,31396.0,55.5003,55.5389,55.4521,55.4907,31396.0
2020-12-29 13:10:00,57.53,57.59,57.51,57.58,53741.0,55.4714,55.5293,55.4521,55.5196,53741.0
2020-12-29 13:20:00,57.58,57.61,57.53,57.56,62869.0,55.5196,55.5486,55.4714,55.5003,62869.0
2020-12-29 13:30:00,57.55,57.58,57.49,57.55,17981.0,55.4907,55.5196,55.4329,55.4907,17981.0
2020-12-29 13:40:00,57.55,57.59,57.52,57.59,10914.0,55.4907,55.5293,55.4618,55.5293,10914.0
2020-12-29 13:50:00,57.59,57.69,57.57,57.64,21539.0,55.5293,55.6257,55.51,55.5775,21539.0
2020-12-29 14:00:00,57.63,57.63,57.5,57.52,18841.0,55.5678,55.5678,55.4425,55.4618,18841.0
2020-12-29 14:10:00,57.52,57.54,57.47,57.5,9679.0,55.4618,55.4811,55.4136,55.4425,9679.0
2020-12-29 14:20:00,57.52,57.61,57.51,57.55,17111.0,55.4618,55.5486,55.4521,55.4907,17111.0
2020-12-29 14:30:00,57.55,57.61,57.55,57.57,17599.0,55.4907,55.5486,55.4907,55.51,17599.0
2020-12-29 14:40:00,57.57,57.67,57.56,57.66,20098.0,55.51,55.6064,55.5003,55.5968,20098.0
2020-12-29 14:50:00,57.67,57.69,57.63,57.63,51972.0,55.6064,55.6257,55.5678,55.5678,51972.0
2020-12-29 15:00:00,57.64,57.67,57.6,57.62,19123.0,55.5775,55.6064,55.5389,55.5582,19123.0
2020-12-29 15:10:00,57.63,57.79,57.63,57.79,30765.0,55.5678,55.7221,55.5678,55.7221,30765.0
2020-12-29 15:20:00,57.79,57.93,57.78,57.93,77627.0,55.7221,55.8571,55.7125,55.8571,77627.0
2020-12-29 15:30:00,57.92,57.96,57.87,57.93,64403.0,55.8475,55.886,55.7993,55.8571,64403.0
2020-12-29 15:40:00,57.93,57.96,57.88,57.89,57185.0,55.8571,55.886,55.8089,55.8185,57185.0
2020-12-29 15:50:00,57.89,57.93,57.84,57.92,95029.0,55.8185,55.8571,55.7703,55.8475,95029.0
2020-12-30 09:30:00,58.07,58.33,57.99,58.32,38364.0,55.9921,56.2428,55.915,56.2332,38364.0
2020-12-30 09:40:00,58.31,58.64,58.19,58.57,62156.0,56.2235,56.5417,56.1078,56.4742,62156.0
2020-12-30 09:50:00,58.57,58.62,58.47,58.51,44839.0,56.4742,56.5224,56.3778,56.4164,44839.0
2020-12-30 10:00:00,58.48,58.67,58.45,58.45,80343.0,56.3874,56.5706,56.3585,56.3585,80343.0
2020-12-30 10:10:00,58.48,58.53,58.43,58.51,22341.0,56.3874,56.4356,56.3392,56.4164,22341.0
2020-12-30 10:20:00,58.5,58.55,58.45,58.5,20280.0,56.4067,56.4549,56.3585,56.4067,20280.0
2020-12-30 10:30:00,58.5,58.53,58.38,58.38,27096.0,56.4067,56.4356,56.291,56.291,27096.0
2020-12-30 10:40:00,58.37,58.6,58.35,58.6,32077.0,56.2814,56.5031,56.2621,56.5031,32077.0
2020-12-30 10:50:00,58.59,58.6,58.51,58.56,32917.0,56.4935,56.5031,56.4164,56.4646,32917.0
2020-12-30 11:00:00,58.54,58.57,58.46,58.48,24282.0,56.4453,56.4742,56.3681,56.3874,24282.0
2020-12-30 11:10:00,58.47,58.47,58.31,58.33,26472.0,56.3778,56.3778,56.2235,56.2428,26472.0
2020-12-30 11:20:00,58.33,58.4,58.3,58.3,14990.0,56.2428,56.3103,56.2139,56.2139,14990.0
2020-12-30 11:30:00,58.31,58.33,58.25,58.26,14650.0,56.2235,56.2428,56.1657,56.1753,14650.0
2020-12-30 11:40:00,58.25,58.28,58.18,58.2,13584.0,56.1657,56.1946,56.0982,56.1174,13584.0
2020-12-30 11:50:00,58.18,58.22,58.14,58.17,12502.0,56.0982,56.1367,56.0596,56.0885,12502.0
2020-12-30 12:00:00,58.17,58.3,58.13,58.28,19865.0,56.0885,56.2139,56.05,56.1946,19865.0
2020-12-30 12:10:00,58.27,58.3,58.24,58.29,10800.0,56.1849,56.2139,56.156,56.2042,10800.0
2020-12-30 12:20:00,58.28,58.32,58.25,58.31,38170.0,56.1946,56.2332,56.1657,56.2235,38170.0
2020-12-30 12:30:00,58.3,58.3,58.26,58.3,8345.0,56.2139,56.2139,56.1753,56.2139,8345.0
2020-12-30 12:40:00,58.3,58.35,58.25,58.25,26406.0,56.2139,56.2621,56.1657,56.1657,26406.0
2020-12-30 12:50:00,58.25,58.27,58.18,58.25,38800.0,56.1657,56.1849,56.0982,56.1657,38800.0
2020-12-30 13:00:00,58.25,58.3,58.22,58.23,14116.0,56.1657,56.2139,56.1367,56.1464,14116.0
2020-12-30 13:10:00,58.23,58.24,58.19,58.2,22821.0,56.1464,56.156,56.1078,56.1174,22821.0
2020-12-30 13:20:00,58.21,58.22,58.14,58.16,44479.0,56.1271,56.1367,56.0596,56.0789,44479.0
2020-12-30 13:30:00,58.16,58.26,58.16,58.22,15621.0,56.0789,56.1753,56.0789,56.1367,15621.0
2020-12-30 13:40:00,58.21,58.24,58.16,58.24,11095.0,56.1271,56.156,56.0789,56.156,11095.0
2020-12-30 13:50:00,58.25,58.26,58.11,58.12,19496.0,56.1657,56.1753,56.0307,56.0403,19496.0
2020-12-30 14:00:00,58.11,58.2,58.08,58.2,20266.0,56.0307,56.1174,56.0017,56.1174,20266.0
2020-12-30 14:10:00,58.2,58.2,58.14,58.16,27580.0,56.1174,56.1174,56.0596,56.0789,27580.0
2020-12-30 14:20:00,58.16,58.18,58.13,58.13,18795.0,56.0789,56.0982,56.05,56.05,18795.0
2020-12-30 14:30:00,58.14,58.15,58.11,58.12,30921.0,56.0596,56.0692,56.0307,56.0403,30921.0
2020-12-30 14:40:00,58.12,58.14,58.04,58.11,31560.0,56.0403,56.0596,55.9632,56.0307,31560.0
2020-12-30 14:50:00,58.11,58.11,58.0,58.01,33761.0,56.0307,56.0307,55.9246,55.9342,33761.0
2020-12-30 15:00:00,58.03,58.05,58.0,58.02,36719.0,55.9535,55.9728,55.9246,55.9439,36719.0
2020-12-30 15:10:00,58.03,58.07,58.0,58.01,48812.0,55.9535,55.9921,55.9246,55.9342,48812.0
2020-12-30 15:20:00,58.02,58.1,58.0,58.09,36862.0,55.9439,56.021,55.9246,56.0114,36862.0
2020-12-30 15:30:00,58.08,58.18,58.08,58.18,34427.0,56.0017,56.0982,56.0017,56.0982,34427.0
2020-12-30 15:40:00,58.18,58.24,58.11,58.11,84902.0,56.0982,56.156,56.0307,56.0307,84902.0
2020-12-30 15:50:00,58.11,58.28,58.11,58.16,150308.0,56.0307,56.1946,56.0307,56.0789,150308.0
2020-12-31 09:30:00,58.08,58.11,57.49,57.59,31956.0,56.0017,56.0307,55.4329,55.5293,31956.0
2020-12-31 09:40:00,57.58,57.64,57.46,57.5,76537.0,55.5196,55.5775,55.4039,55.4425,76537.0
2020-12-31 09:50:00,57.5,57.53,57.34,57.49,59698.0,55.4425,55.4714,55.2882,55.4329,59698.0
2020-12-31 10:00:00,57.5,57.66,57.46,57.59,24718.0,55.4425,55.5968,55.4039,55.5293,24718.0
2020-12-31 10:10:00,57.58,57.75,57.57,57.72,21593.0,55.5196,55.6836,55.51,55.6546,21593.0
2020-12-31 10:20:00,57.69,57.73,57.55,57.64,30180.0,55.6257,55.6643,55.4907,55.5775,30180.0
2020-12-31 10:30:00,57.64,57.77,57.63,57.72,18841.0,55.5775,55.7028,55.5678,55.6546,18841.0
2020-12-31 10:40:00,57.72,57.86,57.72,57.83,20069.0,55.6546,55.7896,55.6546,55.7607,20069.0
2020-12-31 10:50:00,57.82,57.88,57.73,57.73,14302.0,55.751,55.8089,55.6643,55.6643,14302.0
2020-12-31 11:00:00,57.75,57.77,57.72,57.76,16818.0,55.6836,55.7028,55.6546,55.6932,16818.0
2020-12-31 11:10:00,57.75,57.76,57.67,57.7,14996.0,55.6836,55.6932,55.6064,55.6353,14996.0
2020-12-31 11:20:00,57.68,57.75,57.63,57.73,7955.0,55.6161,55.6836,55.5678,55.6643,7955.0
2020-12-31 11:30:00,57.73,57.75,57.69,57.73,9009.0,55.6643,55.6836,55.6257,55.6643,9009.0
2020-12-31 11:40:00,57.72,57.73,57.61,57.61,15813.0,55.6546,55.6643,55.5486,55.5486,15813.0
2020-12-31 11:50:00,57.61,57.67,57.58,57.67,12278.0,55.5486,55.6064,55.5196,55.6064,12278.0
2020-12-31 12:00:00,57.66,57.66,57.61,57.66,16163.0,55.5968,55.5968,55.5486,55.5968,16163.0
2020-12-31 12:10:00,57.66,57.68,57.58,57.6,11525.0,55.5968,55.6161,55.5196,55.5389,11525.0
2020-12-31 12:20:00,57.6,57.73,57.6,57.71,10894.0,55.5389,55.6643,55.5389,55.645,10894.0
2020-12-31 12:30:00,57.71,57.72,57.62,57.63,12719.0,55.645,55.6546,55.5582,55.5678,12719.0
2020-12-31 12:40:00,57.64,57.74,57.63,57.73,15002.0,55.5775,55.6739,55.5678,55.6643,15002.0
2020-12-31 12:50:00,57.73,57.76,57.7,57.76,17741.0,55.6643,55.6932,55.6353,55.6932,17741.0
2020-12-31 13:00:00,57.77,57.8,57.73,57.73,14888.0,55.7028,55.7318,55.6643,55.6643,14888.0
2020-12-31 13:10:00,57.73,57.77,57.7,57.72,11492.0,55.6643,55.7028,55.6353,55.6546,11492.0
2020-12-31 13:20:00,57.71,57.72,57.65,57.66,26014.0,55.645,55.6546,55.5871,55.5968,26014.0
2020-12-31 13:30:00,57.66,57.72,57.65,57.72,66620.0,55.5968,55.6546,55.5871,55.6546,66620.0
2020-12-31 13:40:00,57.72,57.72,57.64,57.64,16251.0,55.6546,55.6546,55.5775,55.5775,16251.0
2020-12-31 13:50:00,57.64,57.66,57.6,57.66,27426.0,55.5775,55.5968,55.5389,55.5968,27426.0
2020-12-31 14:00:00,57.65,57.72,57.64,57.69,74468.0,55.5871,55.6546,55.5775,55.6257,74468.0
2020-12-31 14:10:00,57.69,57.82,57.68,57.8,41237.0,55.6257,55.751,55.6161,55.7318,41237.0
2020-12-31 14:20:00,57.8,57.8,57.73,57.75,25815.0,55.7318,55.7318,55.6643,55.6836,25815.0
2020-12-31 14:30:00,57.76,57.81,57.74,57.79,26342.0,55.6932,55.7414,55.6739,55.7221,26342.0
2020-12-31 14:40:00,57.79,57.82,57.77,57.78,28203.0,55.7221,55.751,55.7028,55.7125,28203.0
2020-12-31 14:50:00,57.78,57.8,57.68,57.68,21428.0,55.7125,55.7318,55.6161,55.6161,21428.0
2020-12-31 15:00:00,57.69,57.79,57.67,57.76,21267.0,55.6257,55.7221,55.6064,55.6932,21267.0
2020-12-31 15:10:00,57.75,57.79,57.74,57.78,20129.0,55.6836,55.7221,55.6739,55.7125,20129.0
2020-12-31 15:20:00,57.78,57.81,57.76,57.76,29986.0,55.7125,55.7414,55.6932,55.6932,29986.0
2020-12-31 15:30:00,57.77,57.8,57.73,57.75,49344.0,55.7028,55.7318,55.6643,55.6836,49344.0
2020-12-31 15:40:00,57.74,57.78,57.7,57.7,69993.0,55.6739,55.7125,55.6353,55.6353,69993.0
2020-12-31 15:50:00,57.71,57.75,57.62,57.63,162337.0,55.645,55.6836,55.5582,55.5678,162337.0
2021-01-04 09:30:00,57.76,57.91,57.56,57.66,71051.0,55.6932,55.8378,55.5003,55.5968,71051.0
2021-01-04 09:40:00,57.65,57.86,57.57,57.69,76139.0,55.5871,55.7896,55.51,55.6257,76139.0
2021-01-04 09:50:00,57.65,57.66,57.33,57.33,56467.0,55.5871,55.5968,55.2786,55.2786,56467.0
2021-01-04 10:00:00,57.36,57.42,57.16,57.22,20416.0,55.3075,55.3654,55.1147,55.1725,20416.0
2021-01-04 10:10:00,57.21,57.43,57.17,57.36,39060.0,55.1629,55.375,55.1243,55.3075,39060.0
2021-01-04 10:20:00,57.33,57.41,57.31,57.33,27472.0,55.2786,55.3557,55.2593,55.2786,27472.0
2021-01-04 10:30:00,57.32,57.32,56.88,56.96,82595.0,55.2689,55.2689,54.8447,54.9218,82595.0
2021-01-04 10:40:00,56.94,57.11,56.94,57.07,33121.0,54.9025,55.0665,54.9025,55.0279,33121.0
2021-01-04 10:50:00,57.06,57.08,56.52,56.64,97413.0,55.0182,55.0375,54.4976,54.6133,97413.0
2021-01-04 11:00:00,56.63,56.71,56.35,56.36,87099.0,54.6036,54.6808,54.3336,54.3433,87099.0
2021-01-04 11:10:00,56.34,56.69,56.33,56.67,40997.0,54.324,54.6615,54.3144,54.6422,40997.0
2021-01-04 11:20:00,56.67,56.8,56.6,56.79,48762.0,54.6422,54.7675,54.5747,54.7579,48762.0
2021-01-04 11:30:00,56.75,56.79,56.64,56.71,27026.0,54.7193,54.7579,54.6133,54.6808,27026.0
2021-01-04 11:40:00,56.7,56.72,56.6,56.68,22710.0,54.6711,54.6904,54.5747,54.6518,22710.0
2021-01-04 11:50:00,56.69,56.79,56.48,56.5,38965.0,54.6615,54.7579,54.459,54.4783,38965.0
2021-01-04 12:00:00,56.49,56.57,56.35,56.36,75340.0,54.4686,54.5458,54.3336,54.3433,75340.0
2021-01-04 12:10:00,56.41,56.41,56.15,56.28,67229.0,54.3915,54.3915,54.1408,54.2662,67229.0
2021-01-04 12:20:00,56.26,56.47,56.24,56.39,52174.0,54.2469,54.4494,54.2276,54.3722,52174.0
2021-01-04 12:30:00,56.39,56.46,56.28,56.33,29128.0,54.3722,54.4397,54.2662,54.3144,29128.0
2021-01-04 12:40:00,56.33,56.34,56.24,56.3,24626.0,54.3144,54.324,54.2276,54.2854,24626.0
2021-01-04 12:50:00,56.3,56.59,56.29,56.57,42723.0,54.2854,54.5651,54.2758,54.5458,42723.0
2021-01-04 13:00:00,56.55,56.62,56.47,56.6,106908.0,54.5265,54.594,54.4494,54.5747,106908.0
2021-01-04 13:10:00,56.62,56.72,56.6,56.69,95616.0,54.594,54.6904,54.5747,54.6615,95616.0
2021-01-04 13:20:00,56.69,56.98,56.69,56.9,54753.0,54.6615,54.9411,54.6615,54.864,54753.0
2021-01-04 13:30:00,56.9,56.93,56.81,56.9,116891.0,54.864,54.8929,54.7772,54.864,116891.0
2021-01-04 13:40:00,56.91,57.0,56.83,57.0,91267.0,54.8736,54.9604,54.7965,54.9604,91267.0
2021-01-04 13:50:00,57.01,57.11,57.0,57.09,31055.0,54.97,55.0665,54.9604,55.0472,31055.0
2021-01-04 14:00:00,57.07,57.09,56.85,56.85,68840.0,55.0279,55.0472,54.8158,54.8158,68840.0
2021-01-04 14:10:00,56.85,56.93,56.78,56.78,48157.0,54.8158,54.8929,54.7483,54.7483,48157.0
2021-01-04 14:20:00,56.76,56.84,56.73,56.79,31929.0,54.729,54.8061,54.7,54.7579,31929.0
2021-01-04 14:30:00,56.8,56.8,56.62,56.68,34980.0,54.7675,54.7675,54.594,54.6518,34980.0
2021-01-04 14:40:00,56.68,56.71,56.59,56.59,36948.0,54.6518,54.6808,54.5651,54.5651,36948.0
2021-01-04 14:50:00,56.59,56.83,56.58,56.81,47646.0,54.5651,54.7965,54.5554,54.7772,47646.0
2021-01-04 15:00:00,56.8,56.86,56.61,56.7,65128.0,54.7675,54.8254,54.5843,54.6711,65128.0
2021-01-04 15:10:00,56.7,56.75,56.59,56.6,31796.0,54.6711,54.7193,54.5651,54.5747,31796.0
2021-01-04 15:20:00,56.61,56.72,56.57,56.69,36567.0,54.5843,54.6904,54.5458,54.6615,36567.0
2021-01-04 15:30:00,56.69,56.8,56.6,56.77,81364.0,54.6615,54.7675,54.5747,54.7386,81364.0
2021-01-04 15:40:00,56.77,56.94,56.73,56.94,100074.0,54.7386,54.9025,54.7,54.9025,100074.0
2021-01-04 15:50:00,56.94,56.95,56.73,56.81,183952.0,54.9025,54.9122,54.7,54.7772,183952.0
2021-01-05 09:30:00,56.49,56.88,56.49,56.79,106521.0,54.4686,54.8447,54.4686,54.7579,106521.0
2021-01-05 09:40:00,56.79,56.93,56.56,56.68,243823.0,54.7579,54.8929,54.5361,54.6518,243823.0
2021-01-05 09:50:00,56.68,56.74,56.56,56.59,90279.0,54.6518,54.7097,54.5361,54.5651,90279.0
2021-01-05 10:00:00,56.61,56.94,56.61,56.74,97523.0,54.5843,54.9025,54.5843,54.7097,97523.0
2021-01-05 10:10:00,56.71,56.84,56.65,56.66,268941.0,54.6808,54.8061,54.6229,54.6326,268941.0
2021-01-05 10:20:00,56.66,56.85,56.64,56.76,40928.0,54.6326,54.8158,54.6133,54.729,40928.0
2021-01-05 10:30:00,56.78,56.79,56.61,56.65,49907.0,54.7483,54.7579,54.5843,54.6229,49907.0
2021-01-05 10:40:00,56.64,56.71,56.57,56.7,66662.0,54.6133,54.6808,54.5458,54.6711,66662.0
2021-01-05 10:50:00,56.72,56.94,56.71,56.71,35794.0,54.6904,54.9025,54.6808,54.6808,35794.0
2021-01-05 11:00:00,56.71,56.86,56.68,56.8,39550.0,54.6808,54.8254,54.6518,54.7675,39550.0
2021-01-05 11:10:00,56.81,57.0,56.79,57.0,212870.0,54.7772,54.9604,54.7579,54.9604,212870.0
2021-01-05 11:20:00,56.99,57.08,56.98,57.03,35698.0,54.9507,55.0375,54.9411,54.9893,35698.0
2021-01-05 11:30:00,57.02,57.06,56.95,57.03,15759.0,54.9797,55.0182,54.9122,54.9893,15759.0
2021-01-05 11:40:00,57.03,57.07,56.97,56.99,26962.0,54.9893,55.0279,54.9315,54.9507,26962.0
2021-01-05 11:50:00,57.02,57.07,56.99,57.02,18237.0,54.9797,55.0279,54.9507,54.9797,18237.0
2021-01-05 12:00:00,57.04,57.23,57.0,57.23,36760.0,54.999,55.1822,54.9604,55.1822,36760.0
2021-01-05 12:10:00,57.22,57.28,57.15,57.22,31098.0,55.1725,55.2304,55.105,55.1725,31098.0
2021-01-05 12:20:00,57.21,57.24,57.12,57.13,35366.0,55.1629,55.1918,55.0761,55.0857,35366.0
2021-01-05 12:30:00,57.15,57.16,57.0,57.07,111171.0,55.105,55.1147,54.9604,55.0279,111171.0
2021-01-05 12:40:00,57.07,57.08,57.02,57.08,183787.0,55.0279,55.0375,54.9797,55.0375,183787.0
2021-01-05 12:50:00,57.07,57.1,57.04,57.1,32835.0,55.0279,55.0568,54.999,55.0568,32835.0
2021-01-05 13:00:00,57.1,57.18,57.01,57.04,30600.0,55.0568,55.1339,54.97,54.999,30600.0
2021-01-05 13:10:00,57.05,57.1,57.04,57.09,12367.0,55.0086,55.0568,54.999,55.0472,12367.0
2021-01-05 13:20:00,57.08,57.1,57.02,57.06,70204.0,55.0375,55.0568,54.9797,55.0182,70204.0
2021-01-05 13:30:00,57.06,57.08,56.97,56.97,76221.0,55.0182,55.0375,54.9315,54.9315,76221.0
2021-01-05 13:40:00,56.97,56.99,56.94,56.98,55214.0,54.9315,54.9507,54.9025,54.9411,55214.0
2021-01-05 13:50:00,56.98,57.06,56.95,57.05,63405.0,54.9411,55.0182,54.9122,55.0086,63405.0
2021-01-05 14:00:00,57.04,57.25,57.03,57.22,34789.0,54.999,55.2014,54.9893,55.1725,34789.0
2021-01-05 14:10:00,57.22,57.3,57.19,57.2,14201.0,55.1725,55.2497,55.1436,55.1532,14201.0
2021-01-05 14:20:00,57.2,57.24,57.18,57.22,23593.0,55.1532,55.1918,55.1339,55.1725,23593.0
2021-01-05 14:30:00,57.23,57.28,57.06,57.07,17352.0,55.1822,55.2304,55.0182,55.0279,17352.0
2021-01-05 14:40:00,57.08,57.15,57.05,57.12,21020.0,55.0375,55.105,55.0086,55.0761,21020.0
2021-01-05 14:50:00,57.11,57.11,56.93,56.93,39621.0,55.0665,55.0665,54.8929,54.8929,39621.0
2021-01-05 15:00:00,56.94,57.11,56.94,57.09,31730.0,54.9025,55.0665,54.9025,55.0472,31730.0
2021-01-05 15:10:00,57.09,57.15,57.01,57.04,30559.0,55.0472,55.105,54.97,54.999,30559.0
2021-01-05 15:20:00,57.04,57.05,56.95,56.99,31226.0,54.999,55.0086,54.9122,54.9507,31226.0
2021-01-05 15:30:00,56.98,57.04,56.96,56.98,147888.0,54.9411,54.999,54.9218,54.9411,147888.0
2021-01-05 15:40:00,56.98,57.12,56.95,57.07,164684.0,54.9411,55.0761,54.9122,55.0279,164684.0
2021-01-05 15:50:00,57.08,57.13,56.98,57.02,104549.0,55.0375,55.0857,54.9411,54.9797,104549.0
2021-01-06 09:30:00,57.0,57.35,56.67,57.21,320401.0,54.9604,55.2979,54.6422,55.1629,320401.0
2021-01-06 09:40:00,57.2,57.29,57.14,57.22,94976.0,55.1532,55.24,55.0954,55.1725,94976.0
2021-01-06 09:50:00,57.22,57.71,57.11,57.69,130299.0,55.1725,55.645,55.0665,55.6257,130299.0
2021-01-06 10:00:00,57.69,58.0,57.69,57.79,90277.0,55.6257,55.9246,55.6257,55.7221,90277.0
2021-01-06 10:10:00,57.79,57.89,57.67,57.75,214454.0,55.7221,55.8185,55.6064,55.6836,214454.0
2021-01-06 10:20:00,57.76,58.04,57.76,58.03,135265.0,55.6932,55.9632,55.6932,55.9535,135265.0
2021-01-06 10:30:00,58.03,58.1,57.92,57.96,169934.0,55.9535,56.021,55.8475,55.886,169934.0
2021-01-06 10:40:00,57.98,58.07,57.81,58.06,75547.0,55.9053,55.9921,55.7414,55.9825,75547.0
2021-01-06 10:50:00,58.06,58.1,57.91,57.98,29527.0,55.9825,56.021,55.8378,55.9053,29527.0
2021-01-06 11:00:00,57.98,58.08,57.97,58.05,27356.0,55.9053,56.0017,55.8957,55.9728,27356.0
2021-01-06 11:10:00,58.05,58.16,57.99,58.14,44627.0,55.9728,56.0789,55.915,56.0596,44627.0
2021-01-06 11:20:00,58.14,58.21,58.03,58.05,29208.0,56.0596,56.1271,55.9535,55.9728,29208.0
2021-01-06 11:30:00,58.05,58.14,57.92,57.97,39491.0,55.9728,56.0596,55.8475,55.8957,39491.0
2021-01-06 11:40:00,57.97,58.17,57.97,58.16,21639.0,55.8957,56.0885,55.8957,56.0789,21639.0
2021-01-06 11:50:00,58.16,58.22,58.13,58.18,18096.0,56.0789,56.1367,56.05,56.0982,18096.0
2021-01-06 12:00:00,58.19,58.28,58.16,58.17,32007.0,56.1078,56.1946,56.0789,56.0885,32007.0
2021-01-06 12:10:00,58.17,58.28,58.16,58.25,24361.0,56.0885,56.1946,56.0789,56.1657,24361.0
2021-01-06 12:20:00,58.24,58.31,58.19,58.26,22333.0,56.156,56.2235,56.1078,56.1753,22333.0
2021-01-06 12:30:00,58.27,58.29,58.18,58.24,23083.0,56.1849,56.2042,56.0982,56.156,23083.0
2021-01-06 12:40:00,58.25,58.36,58.23,58.36,22362.0,56.1657,56.2717,56.1464,56.2717,22362.0
2021-01-06 12:50:00,58.38,58.47,58.38,58.43,31599.0,56.291,56.3778,56.291,56.3392,31599.0
2021-01-06 13:00:00,58.45,58.46,58.38,58.42,40489.0,56.3585,56.3681,56.291,56.3296,40489.0
2021-01-06 13:10:00,58.43,58.51,58.39,58.45,14573.0,56.3392,56.4164,56.3006,56.3585,14573.0
2021-01-06 13:20:00,58.45,58.55,58.4,58.53,14588.0,56.3585,56.4549,56.3103,56.4356,14588.0
2021-01-06 13:30:00,58.54,58.62,58.52,58.59,26351.0,56.4453,56.5224,56.426,56.4935,26351.0
2021-01-06 13:40:00,58.59,58.68,58.58,58.61,47907.0,56.4935,56.5803,56.4839,56.5128,47907.0
2021-01-06 13:50:00,58.6,58.62,58.48,58.52,16956.0,56.5031,56.5224,56.3874,56.426,16956.0
2021-01-06 14:00:00,58.55,58.65,58.54,58.61,31792.0,56.4549,56.5513,56.4453,56.5128,31792.0
2021-01-06 14:10:00,58.6,58.62,58.25,58.34,43946.0,56.5031,56.5224,56.1657,56.2524,43946.0
2021-01-06 14:20:00,58.35,58.42,58.15,58.18,55272.0,56.2621,56.3296,56.0692,56.0982,55272.0
2021-01-06 14:30:00,58.16,58.34,58.01,58.02,79388.0,56.0789,56.2524,55.9342,55.9439,79388.0
2021-01-06 14:40:00,58.0,58.12,57.71,57.73,75721.0,55.9246,56.0403,55.645,55.6643,75721.0
2021-01-06 14:50:00,57.74,58.07,57.67,58.07,141297.0,55.6739,55.9921,55.6064,55.9921,141297.0
2021-01-06 15:00:00,58.06,58.06,57.88,57.96,73150.0,55.9825,55.9825,55.8089,55.886,73150.0
2021-01-06 15:10:00,57.97,58.21,57.96,58.15,81547.0,55.8957,56.1271,55.886,56.0692,81547.0
2021-01-06 15:20:00,58.15,58.2,57.98,58.16,101186.0,56.0692,56.1174,55.9053,56.0789,101186.0
2021-01-06 15:30:00,58.16,58.2,57.95,58.1,106487.0,56.0789,56.1174,55.8764,56.021,106487.0
2021-01-06 15:40:00,58.09,58.28,58.06,58.27,143285.0,56.0114,56.1946,55.9825,56.1849,143285.0
2021-01-06 15:50:00,58.26,58.29,58.1,58.27,192740.0,56.1753,56.2042,56.021,56.1849,192740.0
2021-01-07 09:30:00,58.52,58.88,58.5,58.58,70138.0,56.426,56.7731,56.4067,56.4839,70138.0
2021-01-07 09:40:00,58.62,58.69,58.41,58.68,63583.0,56.5224,56.5899,56.3199,56.5803,63583.0
2021-01-07 09:50:00,58.69,58.93,58.66,58.92,40835.0,56.5899,56.8213,56.561,56.8117,40835.0
2021-01-07 10:00:00,58.93,58.96,58.76,58.8,46866.0,56.8213,56.8503,56.6574,56.696,46866.0
2021-01-07 10:10:00,58.79,58.79,58.54,58.78,110858.0,56.6863,56.6863,56.4453,56.6767,110858.0
2021-01-07 10:20:00,58.78,58.93,58.77,58.89,49744.0,56.6767,56.8213,56.6671,56.7828,49744.0
2021-01-07 10:30:00,58.9,59.0,58.85,58.9,21927.0,56.7924,56.8888,56.7442,56.7924,21927.0
2021-01-07 10:40:00,58.9,58.95,58.86,58.92,35900.0,56.7924,56.8406,56.7538,56.8117,35900.0
2021-01-07 10:50:00,58.91,59.05,58.82,58.99,165292.0,56.802,56.937,56.7153,56.8792,165292.0
2021-01-07 11:00:00,59.03,59.17,59.03,59.08,48904.0,56.9177,57.0527,56.9177,56.966,48904.0
2021-01-07 11:10:00,59.1,59.13,59.02,59.13,19840.0,56.9852,57.0142,56.9081,57.0142,19840.0
2021-01-07 11:20:00,59.13,59.2,59.08,59.16,24819.0,57.0142,57.0817,56.966,57.0431,24819.0
2021-01-07 11:30:00,59.15,59.16,58.96,59.03,30477.0,57.0335,57.0431,56.8503,56.9177,30477.0
2021-01-07 11:40:00,59.04,59.08,59.02,59.03,15780.0,56.9274,56.966,56.9081,56.9177,15780.0
2021-01-07 11:50:00,59.05,59.05,58.93,58.99,17413.0,56.937,56.937,56.8213,56.8792,17413.0
2021-01-07 12:00:00,59.0,59.14,58.97,59.13,29706.0,56.8888,57.0238,56.8599,57.0142,29706.0
2021-01-07 12:10:00,59.13,59.13,59.06,59.1,11766.0,57.0142,57.0142,56.9467,56.9852,11766.0
2021-01-07 12:20:00,59.09,59.15,59.05,59.14,9930.0,56.9756,57.0335,56.937,57.0238,9930.0
2021-01-07 12:30:00,59.15,59.22,59.14,59.18,19720.0,57.0335,57.101,57.0238,57.0624,19720.0
2021-01-07 12:40:00,59.19,59.3,59.17,59.3,39224.0,57.072,57.1781,57.0527,57.1781,39224.0
2021-01-07 12:50:00,59.27,59.34,59.24,59.31,11813.0,57.1492,57.2167,57.1202,57.1877,11813.0
2021-01-07 13:00:00,59.32,59.4,59.31,59.38,12978.0,57.1974,57.2745,57.1877,57.2552,12978.0
2021-01-07 13:10:00,59.39,59.46,59.35,59.44,15149.0,57.2649,57.3324,57.2263,57.3131,15149.0
2021-01-07 13:20:00,59.44,59.46,59.34,59.38,25011.0,57.3131,57.3324,57.2167,57.2552,25011.0
2021-01-07 13:30:00,59.38,59.43,59.35,59.39,28453.0,57.2552,57.3034,57.2263,57.2649,28453.0
2021-01-07 13:40:00,59.39,59.43,59.37,59.41,36740.0,57.2649,57.3034,57.2456,57.2842,36740.0
2021-01-07 13:50:00,59.43,59.46,59.38,59.44,30308.0,57.3034,57.3324,57.2552,57.3131,30308.0
2021-01-07 14:00:00,59.44,59.5,59.42,59.47,35613.0,57.3131,57.3709,57.2938,57.342,35613.0
2021-01-07 14:10:00,59.45,59.47,59.3,59.31,24363.0,57.3227,57.342,57.1781,57.1877,24363.0
2021-01-07 14:20:00,59.31,59.36,59.29,59.33,53257.0,57.1877,57.2359,57.1684,57.207,53257.0
2021-01-07 14:30:00,59.33,59.38,59.29,59.33,21945.0,57.207,57.2552,57.1684,57.207,21945.0
2021-01-07 14:40:00,59.33,59.36,59.27,59.35,29781.0,57.207,57.2359,57.1492,57.2263,29781.0
2021-01-07 14:50:00,59.35,59.42,59.31,59.42,44432.0,57.2263,57.2938,57.1877,57.2938,44432.0
2021-01-07 15:00:00,59.41,59.52,59.41,59.45,54534.0,57.2842,57.3902,57.2842,57.3227,54534.0
2021-01-07 15:10:00,59.45,59.51,59.42,59.5,51505.0,57.3227,57.3806,57.2938,57.3709,51505.0
2021-01-07 15:20:00,59.49,59.59,59.49,59.57,40690.0,57.3613,57.4577,57.3613,57.4384,40690.0
2021-01-07 15:30:00,59.59,59.67,59.49,59.66,62791.0,57.4577,57.5348,57.3613,57.5252,62791.0
2021-01-07 15:40:00,59.66,59.75,59.65,59.75,85637.0,57.5252,57.612,57.5156,57.612,85637.0
2021-01-07 15:50:00,59.74,59.8,59.6,59.63,176004.0,57.6023,57.6602,57.4674,57.4963,176004.0
2021-01-08 09:30:00,59.69,59.94,59.54,59.54,81765.0,57.5541,57.7952,57.4095,57.4095,81765.0
2021-01-08 09:40:00,59.51,59.61,59.33,59.5,77105.0,57.3806,57.477,57.207,57.3709,77105.0
2021-01-08 09:50:00,59.51,59.65,59.41,59.62,32398.0,57.3806,57.5156,57.2842,57.4866,32398.0
2021-01-08 10:00:00,59.65,59.84,59.6,59.84,79779.0,57.5156,57.6988,57.4674,57.6988,79779.0
2021-01-08 10:10:00,59.85,59.88,59.72,59.72,20911.0,57.7084,57.7373,57.5831,57.5831,20911.0
2021-01-08 10:20:00,59.73,59.74,59.22,59.24,47541.0,57.5927,57.6023,57.101,57.1202,47541.0
2021-01-08 10:30:00,59.27,59.47,59.27,59.4,30393.0,57.1492,57.342,57.1492,57.2745,30393.0
2021-01-08 10:40:00,59.4,59.58,59.36,59.56,25353.0,57.2745,57.4481,57.2359,57.4288,25353.0
2021-01-08 10:50:00,59.56,59.64,59.47,59.51,19678.0,57.4288,57.5059,57.342,57.3806,19678.0
2021-01-08 11:00:00,59.53,59.53,59.31,59.31,20209.0,57.3999,57.3999,57.1877,57.1877,20209.0
2021-01-08 11:10:00,59.34,59.34,59.14,59.17,29513.0,57.2167,57.2167,57.0238,57.0527,29513.0
2021-01-08 11:20:00,59.17,59.21,58.98,58.99,18871.0,57.0527,57.0913,56.8695,56.8792,18871.0
2021-01-08 11:30:00,59.0,59.02,58.82,58.84,34162.0,56.8888,56.9081,56.7153,56.7345,34162.0
2021-01-08 11:40:00,58.84,59.0,58.84,58.97,22834.0,56.7345,56.8888,56.7345,56.8599,22834.0
2021-01-08 11:50:00,58.97,58.97,58.87,58.94,14058.0,56.8599,56.8599,56.7635,56.831,14058.0
2021-01-08 12:00:00,58.94,59.03,58.86,59.02,65857.0,56.831,56.9177,56.7538,56.9081,65857.0
2021-01-08 12:10:00,59.01,59.17,58.99,59.05,207680.0,56.8985,57.0527,56.8792,56.937,207680.0
2021-01-08 12:20:00,59.05,59.05,58.94,58.99,52087.0,56.937,56.937,56.831,56.8792,52087.0
2021-01-08 12:30:00,58.96,59.0,58.92,58.95,27658.0,56.8503,56.8888,56.8117,56.8406,27658.0
2021-01-08 12:40:00,58.95,58.97,58.72,58.72,99783.0,56.8406,56.8599,56.6188,56.6188,99783.0
2021-01-08 12:50:00,58.71,58.81,58.7,58.74,57043.0,56.6092,56.7056,56.5996,56.6381,57043.0
2021-01-08 13:00:00,58.74,58.74,58.61,58.7,73847.0,56.6381,56.6381,56.5128,56.5996,73847.0
2021-01-08 13:10:00,58.7,58.75,58.46,58.46,69899.0,56.5996,56.6478,56.3681,56.3681,69899.0
2021-01-08 13:20:00,58.46,58.53,58.32,58.53,116279.0,56.3681,56.4356,56.2332,56.4356,116279.0
2021-01-08 13:30:00,58.52,58.52,58.16,58.21,143593.0,56.426,56.426,56.0789,56.1271,143593.0
2021-01-08 13:40:00,58.21,58.3,58.06,58.29,116105.0,56.1271,56.2139,55.9825,56.2042,116105.0
2021-01-08 13:50:00,58.28,58.33,58.16,58.19,115433.0,56.1946,56.2428,56.0789,56.1078,115433.0
2021-01-08 14:00:00,58.2,58.43,58.2,58.43,73244.0,56.1174,56.3392,56.1174,56.3392,73244.0
2021-01-08 14:10:00,58.43,58.57,58.33,58.37,47888.0,56.3392,56.4742,56.2428,56.2814,47888.0
2021-01-08 14:20:00,58.38,58.49,58.35,58.47,27188.0,56.291,56.3971,56.2621,56.3778,27188.0
2021-01-08 14:30:00,58.49,58.52,58.39,58.42,35863.0,56.3971,56.426,56.3006,56.3296,35863.0
2021-01-08 14:40:00,58.42,58.42,58.25,58.35,37607.0,56.3296,56.3296,56.1657,56.2621,37607.0
2021-01-08 14:50:00,58.36,58.57,58.36,58.49,67394.0,56.2717,56.4742,56.2717,56.3971,67394.0
2021-01-08 15:00:00,58.49,58.7,58.49,58.65,46309.0,56.3971,56.5996,56.3971,56.5513,46309.0
2021-01-08 15:10:00,58.63,58.63,58.48,58.54,64244.0,56.5321,56.5321,56.3874,56.4453,64244.0
2021-01-08 15:20:00,58.54,58.54,58.42,58.52,63207.0,56.4453,56.4453,56.3296,56.426,63207.0
2021-01-08 15:30:00,58.52,58.63,58.47,58.63,88865.0,56.426,56.5321,56.3778,56.5321,88865.0
2021-01-08 15:40:00,58.63,58.66,58.58,58.58,48184.0,56.5321,56.561,56.4839,56.4839,48184.0
2021-01-08 15:50:00,58.57,58.69,58.57,58.62,86542.0,56.4742,56.5899,56.4742,56.5224,86542.0
2021-01-11 09:30:00,58.07,58.49,57.97,58.17,93226.0,55.9921,56.3971,55.8957,56.0885,93226.0
2021-01-11 09:40:00,58.17,58.49,58.15,58.34,127388.0,56.0885,56.3971,56.0692,56.2524,127388.0
2021-01-11 09:50:00,58.34,58.85,58.33,58.72,58307.0,56.2524,56.7442,56.2428,56.6188,58307.0
2021-01-11 10:00:00,58.72,58.93,58.68,58.93,53097.0,56.6188,56.8213,56.5803,56.8213,53097.0
2021-01-11 10:10:00,58.88,59.04,58.84,59.04,25303.0,56.7731,56.9274,56.7345,56.9274,25303.0
2021-01-11 10:20:00,59.06,59.26,58.97,59.25,19728.0,56.9467,57.1395,56.8599,57.1299,19728.0
2021-01-11 10:30:00,59.26,59.4,59.25,59.36,15712.0,57.1395,57.2745,57.1299,57.2359,15712.0
2021-01-11 10:40:00,59.36,59.39,59.25,59.3,16159.0,57.2359,57.2649,57.1299,57.1781,16159.0
2021-01-11 10:50:00,59.29,59.39,59.24,59.39,17551.0,57.1684,57.2649,57.1202,57.2649,17551.0
2021-01-11 11:00:00,59.38,59.49,59.33,59.39,24269.0,57.2552,57.3613,57.207,57.2649,24269.0
2021-01-11 11:10:00,59.38,59.48,59.23,59.47,24313.0,57.2552,57.3516,57.1106,57.342,24313.0
2021-01-11 11:20:00,59.47,59.56,59.43,59.52,54371.0,57.342,57.4288,57.3034,57.3902,54371.0
2021-01-11 11:30:00,59.52,59.58,59.45,59.57,15989.0,57.3902,57.4481,57.3227,57.4384,15989.0
2021-01-11 11:40:00,59.58,59.6,59.48,59.55,49813.0,57.4481,57.4674,57.3516,57.4191,49813.0
2021-01-11 11:50:00,59.54,59.6,59.53,59.55,15400.0,57.4095,57.4674,57.3999,57.4191,15400.0
2021-01-11 12:00:00,59.59,59.6,59.55,59.58,6625.0,57.4577,57.4674,57.4191,57.4481,6625.0
2021-01-11 12:10:00,59.57,59.67,59.56,59.65,6521.0,57.4384,57.5348,57.4288,57.5156,6521.0
2021-01-11 12:20:00,59.66,59.67,59.59,59.6,7634.0,57.5252,57.5348,57.4577,57.4674,7634.0
2021-01-11 12:30:00,59.61,59.74,59.61,59.73,38251.0,57.477,57.6023,57.477,57.5927,38251.0
2021-01-11 12:40:00,59.74,59.88,59.74,59.87,68035.0,57.6023,57.7373,57.6023,57.7277,68035.0
2021-01-11 12:50:00,59.87,59.93,59.8,59.84,129281.0,57.7277,57.7855,57.6602,57.6988,129281.0
2021-01-11 13:00:00,59.84,59.87,59.83,59.84,14582.0,57.6988,57.7277,57.6891,57.6988,14582.0
2021-01-11 13:10:00,59.84,59.86,59.8,59.81,14722.0,57.6988,57.718,57.6602,57.6698,14722.0
2021-01-11 13:20:00,59.81,59.82,59.65,59.69,52799.0,57.6698,57.6795,57.5156,57.5541,52799.0
2021-01-11 13:30:00,59.68,59.7,59.63,59.68,22697.0,57.5445,57.5638,57.4963,57.5445,22697.0
2021-01-11 13:40:00,59.68,59.68,59.46,59.5,27335.0,57.5445,57.5445,57.3324,57.3709,27335.0
2021-01-11 13:50:00,59.51,59.61,59.5,59.6,6176.0,57.3806,57.477,57.3709,57.4674,6176.0
2021-01-11 14:00:00,59.58,59.61,59.54,59.58,7925.0,57.4481,57.477,57.4095,57.4481,7925.0
2021-01-11 14:10:00,59.58,59.63,59.55,59.57,7954.0,57.4481,57.4963,57.4191,57.4384,7954.0
2021-01-11 14:20:00,59.56,59.57,59.46,59.5,17889.0,57.4288,57.4384,57.3324,57.3709,17889.0
2021-01-11 14:30:00,59.5,59.58,59.49,59.57,13983.0,57.3709,57.4481,57.3613,57.4384,13983.0
2021-01-11 14:40:00,59.57,59.65,59.55,59.61,54144.0,57.4384,57.5156,57.4191,57.477,54144.0
2021-01-11 14:50:00,59.61,59.66,59.52,59.65,31195.0,57.477,57.5252,57.3902,57.5156,31195.0
2021-01-11 15:00:00,59.65,59.66,59.45,59.47,23758.0,57.5156,57.5252,57.3227,57.342,23758.0
2021-01-11 15:10:00,59.48,59.51,59.41,59.41,30244.0,57.3516,57.3806,57.2842,57.2842,30244.0
2021-01-11 15:20:00,59.41,59.5,59.38,59.42,22378.0,57.2842,57.3709,57.2552,57.2938,22378.0
2021-01-11 15:30:00,59.42,59.49,59.37,59.38,32358.0,57.2938,57.3613,57.2456,57.2552,32358.0
2021-01-11 15:40:00,59.38,59.55,59.36,59.47,59780.0,57.2552,57.4191,57.2359,57.342,59780.0
2021-01-11 15:50:00,59.47,59.51,59.4,59.46,78255.0,57.342,57.3806,57.2745,57.3324,78255.0
2021-01-12 09:30:00,59.54,59.67,59.31,59.38,47672.0,57.4095,57.5348,57.1877,57.2552,47672.0
2021-01-12 09:40:00,59.38,59.72,59.37,59.65,59984.0,57.2552,57.5831,57.2456,57.5156,59984.0
2021-01-12 09:50:00,59.65,59.86,59.46,59.69,579734.0,57.5156,57.718,57.3324,57.5541,579734.0
2021-01-12 10:00:00,59.67,59.7,59.54,59.69,24448.0,57.5348,57.5638,57.4095,57.5541,24448.0
2021-01-12 10:10:00,59.72,59.97,59.62,59.96,29922.0,57.5831,57.8241,57.4866,57.8145,29922.0
2021-01-12 10:20:00,59.95,59.99,59.68,59.73,33919.0,57.8048,57.8434,57.5445,57.5927,33919.0
2021-01-12 10:30:00,59.75,59.78,59.67,59.73,14782.0,57.612,57.6409,57.5348,57.5927,14782.0
2021-01-12 10:40:00,59.71,59.92,59.71,59.91,25121.0,57.5734,57.7759,57.5734,57.7663,25121.0
2021-01-12 10:50:00,59.89,59.91,59.77,59.86,24843.0,57.747,57.7663,57.6313,57.718,24843.0
2021-01-12 11:00:00,59.87,59.9,59.8,59.89,14421.0,57.7277,57.7566,57.6602,57.747,14421.0
2021-01-12 11:10:00,59.89,59.99,59.87,59.98,19372.0,57.747,57.8434,57.7277,57.8338,19372.0
2021-01-12 11:20:00,59.98,60.09,59.93,59.98,100242.0,57.8338,57.9398,57.7855,57.8338,100242.0
2021-01-12 11:30:00,60.0,60.06,59.95,60.0,15031.0,57.853,57.9109,57.8048,57.853,15031.0
2021-01-12 11:40:00,60.0,60.02,59.88,59.88,28521.0,57.853,57.8723,57.7373,57.7373,28521.0
2021-01-12 11:50:00,59.89,59.98,59.8,59.98,17943.0,57.747,57.8338,57.6602,57.8338,17943.0
2021-01-12 12:00:00,59.98,60.04,59.9,59.93,30012.0,57.8338,57.8916,57.7566,57.7855,30012.0
2021-01-12 12:10:00,59.93,60.07,59.85,60.07,49812.0,57.7855,57.9205,57.7084,57.9205,49812.0
2021-01-12 12:20:00,60.05,60.2,60.0,60.2,20792.0,57.9013,58.0459,57.853,58.0459,20792.0
2021-01-12 12:30:00,60.2,60.2,60.07,60.15,16040.0,58.0459,58.0459,57.9205,57.9977,16040.0
2021-01-12 12:40:00,60.15,60.2,60.09,60.18,9435.0,57.9977,58.0459,57.9398,58.0266,9435.0
2021-01-12 12:50:00,60.16,60.23,60.15,60.2,12847.0,58.0073,58.0748,57.9977,58.0459,12847.0
2021-01-12 13:00:00,60.19,60.23,60.13,60.15,7319.0,58.0362,58.0748,57.9784,57.9977,7319.0
2021-01-12 13:10:00,60.12,60.15,60.08,60.1,18008.0,57.9687,57.9977,57.9302,57.9495,18008.0
2021-01-12 13:20:00,60.09,60.13,60.0,60.12,11570.0,57.9398,57.9784,57.853,57.9687,11570.0
2021-01-12 13:30:00,60.11,60.22,60.06,60.21,28321.0,57.9591,58.0652,57.9109,58.0555,28321.0
2021-01-12 13:40:00,60.21,60.23,60.18,60.23,6394.0,58.0555,58.0748,58.0266,58.0748,6394.0
2021-01-12 13:50:00,60.23,60.3,60.21,60.29,16161.0,58.0748,58.1423,58.0555,58.1327,16161.0
2021-01-12 14:00:00,60.27,60.33,60.24,60.26,16817.0,58.1134,58.1712,58.0845,58.1037,16817.0
2021-01-12 14:10:00,60.25,60.25,60.16,60.16,18210.0,58.0941,58.0941,58.0073,58.0073,18210.0
2021-01-12 14:20:00,60.17,60.23,60.11,60.2,38262.0,58.017,58.0748,57.9591,58.0459,38262.0
2021-01-12 14:30:00,60.21,60.28,60.18,60.23,8190.0,58.0555,58.123,58.0266,58.0748,8190.0
2021-01-12 14:40:00,60.22,60.31,60.17,60.27,15245.0,58.0652,58.1519,58.017,58.1134,15245.0
2021-01-12 14:50:00,60.26,60.27,60.22,60.24,5741.0,58.1037,58.1134,58.0652,58.0845,5741.0
2021-01-12 15:00:00,60.26,60.33,60.23,60.27,17123.0,58.1037,58.1712,58.0748,58.1134,17123.0
2021-01-12 15:10:00,60.28,60.32,60.25,60.3,32083.0,58.123,58.1616,58.0941,58.1423,32083.0
2021-01-12 15:20:00,60.3,60.37,60.27,60.27,20460.0,58.1423,58.2098,58.1134,58.1134,20460.0
2021-01-12 15:30:00,60.27,60.3,60.24,60.26,31216.0,58.1134,58.1423,58.0845,58.1037,31216.0
2021-01-12 15:40:00,60.26,60.4,60.25,60.4,69859.0,58.1037,58.2387,58.0941,58.2387,69859.0
2021-01-12 15:50:00,60.41,60.44,60.32,60.41,83207.0,58.2484,58.2773,58.1616,58.2484,83207.0
2021-01-13 09:30:00,60.57,61.24,60.44,60.99,123427.0,58.4026,59.0487,58.2773,58.8076,123427.0
2021-01-13 09:40:00,61.01,61.16,60.92,60.99,68228.0,58.8269,58.9715,58.7401,58.8076,68228.0
2021-01-13 09:50:00,60.94,60.97,60.76,60.87,44031.0,58.7594,58.7883,58.5858,58.6919,44031.0
2021-01-13 10:00:00,60.88,60.88,60.5,60.74,46746.0,58.7016,58.7016,58.3351,58.5666,46746.0
2021-01-13 10:10:00,60.73,60.78,60.61,60.71,22132.0,58.5569,58.6051,58.4412,58.5376,22132.0
2021-01-13 10:20:00,60.7,60.72,60.61,60.61,12939.0,58.528,58.5473,58.4412,58.4412,12939.0
2021-01-13 10:30:00,60.62,60.64,60.41,60.46,81779.0,58.4509,58.4701,58.2484,58.2966,81779.0
2021-01-13 10:40:00,60.45,60.49,60.43,60.45,13890.0,58.2869,58.3255,58.2677,58.2869,13890.0
2021-01-13 10:50:00,60.44,60.63,60.44,60.63,13683.0,58.2773,58.4605,58.2773,58.4605,13683.0
2021-01-13 11:00:00,60.63,60.69,60.59,60.63,13817.0,58.4605,58.5183,58.4219,58.4605,13817.0
2021-01-13 11:10:00,60.62,60.62,60.54,60.58,13817.0,58.4509,58.4509,58.3737,58.4123,13817.0
2021-01-13 11:20:00,60.63,60.63,60.55,60.57,10247.0,58.4605,58.4605,58.3834,58.4026,10247.0
2021-01-13 11:30:00,60.55,60.59,60.49,60.55,9745.0,58.3834,58.4219,58.3255,58.3834,9745.0
2021-01-13 11:40:00,60.55,60.6,60.5,60.52,6004.0,58.3834,58.4316,58.3351,58.3544,6004.0
2021-01-13 11:50:00,60.52,60.54,60.44,60.47,7330.0,58.3544,58.3737,58.2773,58.3062,7330.0
2021-01-13 12:00:00,60.48,60.52,60.45,60.52,13214.0,58.3159,58.3544,58.2869,58.3544,13214.0
2021-01-13 12:10:00,60.53,60.55,60.48,60.53,14404.0,58.3641,58.3834,58.3159,58.3641,14404.0
2021-01-13 12:20:00,60.52,60.67,60.5,60.64,8718.0,58.3544,58.4991,58.3351,58.4701,8718.0
2021-01-13 12:30:00,60.65,60.69,60.59,60.6,17651.0,58.4798,58.5183,58.4219,58.4316,17651.0
2021-01-13 12:40:00,60.6,60.66,60.59,60.65,8033.0,58.4316,58.4894,58.4219,58.4798,8033.0
2021-01-13 12:50:00,60.64,60.79,60.64,60.74,9856.0,58.4701,58.6148,58.4701,58.5666,9856.0
2021-01-13 13:00:00,60.75,60.79,60.73,60.74,26032.0,58.5762,58.6148,58.5569,58.5666,26032.0
2021-01-13 13:10:00,60.74,60.8,60.72,60.72,16080.0,58.5666,58.6244,58.5473,58.5473,16080.0
2021-01-13 13:20:00,60.72,60.79,60.72,60.76,11048.0,58.5473,58.6148,58.5473,58.5858,11048.0
2021-01-13 13:30:00,60.76,60.76,60.65,60.7,9791.0,58.5858,58.5858,58.4798,58.528,9791.0
2021-01-13 13:40:00,60.7,60.73,60.65,60.73,9621.0,58.528,58.5569,58.4798,58.5569,9621.0
2021-01-13 13:50:00,60.73,60.76,60.63,60.63,12991.0,58.5569,58.5858,58.4605,58.4605,12991.0
2021-01-13 14:00:00,60.61,60.75,60.61,60.75,24523.0,58.4412,58.5762,58.4412,58.5762,24523.0
2021-01-13 14:10:00,60.76,60.82,60.74,60.82,14771.0,58.5858,58.6437,58.5666,58.6437,14771.0
2021-01-13 14:20:00,60.81,60.81,60.74,60.78,4918.0,58.6341,58.6341,58.5666,58.6051,4918.0
2021-01-13 14:30:00,60.78,60.81,60.75,60.78,6595.0,58.6051,58.6341,58.5762,58.6051,6595.0
2021-01-13 14:40:00,60.78,60.78,60.55,60.59,13520.0,58.6051,58.6051,58.3834,58.4219,13520.0
2021-01-13 14:50:00,60.6,60.61,60.46,60.5,11556.0,58.4316,58.4412,58.2966,58.3351,11556.0
2021-01-13 15:00:00,60.5,60.53,60.46,60.51,11588.0,58.3351,58.3641,58.2966,58.3448,11588.0
2021-01-13 15:10:00,60.53,60.58,60.52,60.53,11361.0,58.3641,58.4123,58.3544,58.3641,11361.0
2021-01-13 15:20:00,60.53,60.53,60.34,60.35,18733.0,58.3641,58.3641,58.1809,58.1905,18733.0
2021-01-13 15:30:00,60.36,60.47,60.33,60.45,22643.0,58.2002,58.3062,58.1712,58.2869,22643.0
2021-01-13 15:40:00,60.45,60.47,60.39,60.39,25691.0,58.2869,58.3062,58.2291,58.2291,25691.0
2021-01-13 15:50:00,60.39,60.4,60.31,60.31,123350.0,58.2291,58.2387,58.1519,58.1519,123350.0
2021-01-14 09:30:00,60.57,60.59,60.25,60.42,24871.0,58.4026,58.4219,58.0941,58.258,24871.0
2021-01-14 09:40:00,60.49,60.71,60.45,60.65,27383.0,58.3255,58.5376,58.2869,58.4798,27383.0
2021-01-14 09:50:00,60.63,60.67,60.47,60.53,67026.0,58.4605,58.4991,58.3062,58.3641,67026.0
2021-01-14 10:00:00,60.52,60.81,60.51,60.66,24640.0,58.3544,58.6341,58.3448,58.4894,24640.0
2021-01-14 10:10:00,60.68,60.82,60.67,60.8,19106.0,58.5087,58.6437,58.4991,58.6244,19106.0
2021-01-14 10:20:00,60.79,60.86,60.72,60.81,72978.0,58.6148,58.6823,58.5473,58.6341,72978.0
2021-01-14 10:30:00,60.81,60.89,60.76,60.82,14249.0,58.6341,58.7112,58.5858,58.6437,14249.0
2021-01-14 10:40:00,60.82,60.88,60.69,60.69,16285.0,58.6437,58.7016,58.5183,58.5183,16285.0
2021-01-14 10:50:00,60.68,60.7,60.59,60.67,7971.0,58.5087,58.528,58.4219,58.4991,7971.0
2021-01-14 11:00:00,60.68,60.73,60.6,60.65,6300.0,58.5087,58.5569,58.4316,58.4798,6300.0
2021-01-14 11:10:00,60.67,60.74,60.66,60.73,5531.0,58.4991,58.5666,58.4894,58.5569,5531.0
2021-01-14 11:20:00,60.75,60.76,60.67,60.68,11081.0,58.5762,58.5858,58.4991,58.5087,11081.0
2021-01-14 11:30:00,60.7,60.76,60.67,60.74,15411.0,58.528,58.5858,58.4991,58.5666,15411.0
2021-01-14 11:40:00,60.76,60.85,60.75,60.84,17000.0,58.5858,58.6726,58.5762,58.663,17000.0
2021-01-14 11:50:00,60.84,60.89,60.82,60.86,11565.0,58.663,58.7112,58.6437,58.6823,11565.0
2021-01-14 12:00:00,60.87,60.95,60.86,60.93,19324.0,58.6919,58.769,58.6823,58.7498,19324.0
2021-01-14 12:10:00,60.92,60.99,60.89,60.92,12673.0,58.7401,58.8076,58.7112,58.7401,12673.0
2021-01-14 12:20:00,60.92,60.93,60.86,60.88,11090.0,58.7401,58.7498,58.6823,58.7016,11090.0
2021-01-14 12:30:00,60.89,60.96,60.86,60.87,7874.0,58.7112,58.7787,58.6823,58.6919,7874.0
2021-01-14 12:40:00,60.88,60.91,60.81,60.91,17902.0,58.7016,58.7305,58.6341,58.7305,17902.0
2021-01-14 12:50:00,60.91,60.96,60.91,60.95,17671.0,58.7305,58.7787,58.7305,58.769,17671.0
2021-01-14 13:00:00,60.95,61.02,60.92,61.01,7067.0,58.769,58.8365,58.7401,58.8269,7067.0
2021-01-14 13:10:00,61.01,61.04,61.0,61.0,9280.0,58.8269,58.8558,58.8173,58.8173,9280.0
2021-01-14 13:20:00,61.0,61.04,60.97,60.99,12750.0,58.8173,58.8558,58.7883,58.8076,12750.0
2021-01-14 13:30:00,60.97,61.11,60.97,61.11,6258.0,58.7883,58.9233,58.7883,58.9233,6258.0
2021-01-14 13:40:00,61.13,61.17,61.12,61.15,13786.0,58.9426,58.9812,58.933,58.9619,13786.0
2021-01-14 13:50:00,61.17,61.19,61.08,61.08,9702.0,58.9812,59.0005,58.8944,58.8944,9702.0
2021-01-14 14:00:00,61.09,61.13,61.04,61.06,6319.0,58.904,58.9426,58.8558,58.8751,6319.0
2021-01-14 14:10:00,61.06,61.1,61.04,61.09,11228.0,58.8751,58.9137,58.8558,58.904,11228.0
2021-01-14 14:20:00,61.1,61.11,61.02,61.02,13854.0,58.9137,58.9233,58.8365,58.8365,13854.0
2021-01-14 14:30:00,61.02,61.04,60.96,60.98,11036.0,58.8365,58.8558,58.7787,58.798,11036.0
2021-01-14 14:40:00,60.96,60.98,60.89,60.89,8855.0,58.7787,58.798,58.7112,58.7112,8855.0
2021-01-14 14:50:00,60.9,60.9,60.85,60.89,12394.0,58.7208,58.7208,58.6726,58.7112,12394.0
2021-01-14 15:00:00,60.9,60.93,60.88,60.89,12375.0,58.7208,58.7498,58.7016,58.7112,12375.0
2021-01-14 15:10:00,60.89,60.91,60.73,60.74,13624.0,58.7112,58.7305,58.5569,58.5666,13624.0
2021-01-14 15:20:00,60.75,60.84,60.71,60.74,21864.0,58.5762,58.663,58.5376,58.5666,21864.0
2021-01-14 15:30:00,60.74,60.85,60.73,60.78,18836.0,58.5666,58.6726,58.5569,58.6051,18836.0
2021-01-14 15:40:00,60.78,60.78,60.66,60.68,35328.0,58.6051,58.6051,58.4894,58.5087,35328.0
2021-01-14 15:50:00,60.68,60.69,60.51,60.59,65218.0,58.5087,58.5183,58.3448,58.4219,65218.0
2021-01-15 09:30:00,60.23,60.23,59.89,59.96,68285.0,58.0748,58.0748,57.747,57.8145,68285.0
2021-01-15 09:40:00,59.95,60.47,59.94,60.47,42747.0,57.8048,58.3062,57.7952,58.3062,42747.0
2021-01-15 09:50:00,60.49,60.55,60.4,60.49,36152.0,58.3255,58.3834,58.2387,58.3255,36152.0
2021-01-15 10:00:00,60.51,60.51,59.88,59.88,29010.0,58.3448,58.3448,57.7373,57.7373,29010.0
2021-01-15 10:10:00,59.87,60.08,59.86,59.94,25626.0,57.7277,57.9302,57.718,57.7952,25626.0
2021-01-15 10:20:00,59.95,59.95,59.6,59.83,76986.0,57.8048,57.8048,57.4674,57.6891,76986.0
2021-01-15 10:30:00,59.82,60.06,59.76,60.0,18330.0,57.6795,57.9109,57.6216,57.853,18330.0
2021-01-15 10:40:00,59.97,60.04,59.82,59.88,35219.0,57.8241,57.8916,57.6795,57.7373,35219.0
2021-01-15 10:50:00,59.91,60.03,59.91,60.03,24739.0,57.7663,57.882,57.7663,57.882,24739.0
2021-01-15 11:00:00,60.01,60.02,59.8,59.82,13143.0,57.8627,57.8723,57.6602,57.6795,13143.0
2021-01-15 11:10:00,59.82,59.82,59.66,59.78,17266.0,57.6795,57.6795,57.5252,57.6409,17266.0
2021-01-15 11:20:00,59.78,59.95,59.74,59.95,12472.0,57.6409,57.8048,57.6023,57.8048,12472.0
2021-01-15 11:30:00,59.92,59.98,59.89,59.97,7623.0,57.7759,57.8338,57.747,57.8241,7623.0
2021-01-15 11:40:00,60.01,60.07,59.94,59.94,9898.0,57.8627,57.9205,57.7952,57.7952,9898.0
2021-01-15 11:50:00,59.93,60.12,59.86,60.12,10536.0,57.7855,57.9687,57.718,57.9687,10536.0
2021-01-15 12:00:00,60.13,60.22,60.09,60.16,8371.0,57.9784,58.0652,57.9398,58.0073,8371.0
2021-01-15 12:10:00,60.14,60.23,60.09,60.23,7728.0,57.988,58.0748,57.9398,58.0748,7728.0
2021-01-15 12:20:00,60.24,60.24,60.17,60.2,13433.0,58.0845,58.0845,58.017,58.0459,13433.0
2021-01-15 12:30:00,60.18,60.33,60.17,60.33,28583.0,58.0266,58.1712,58.017,58.1712,28583.0
2021-01-15 12:40:00,60.32,60.46,60.32,60.46,11371.0,58.1616,58.2966,58.1616,58.2966,11371.0
2021-01-15 12:50:00,60.46,60.54,60.4,60.53,17427.0,58.2966,58.3737,58.2387,58.3641,17427.0
2021-01-15 13:00:00,60.52,60.52,60.38,60.4,25554.0,58.3544,58.3544,58.2194,58.2387,25554.0
2021-01-15 13:10:00,60.4,60.54,60.4,60.5,16341.0,58.2387,58.3737,58.2387,58.3351,16341.0
2021-01-15 13:20:00,60.52,60.59,60.49,60.52,18758.0,58.3544,58.4219,58.3255,58.3544,18758.0
2021-01-15 13:30:00,60.51,60.53,60.44,60.52,9811.0,58.3448,58.3641,58.2773,58.3544,9811.0
2021-01-15 13:40:00,60.51,60.55,60.48,60.48,6192.0,58.3448,58.3834,58.3159,58.3159,6192.0
2021-01-15 13:50:00,60.47,60.55,60.45,60.52,16456.0,58.3062,58.3834,58.2869,58.3544,16456.0
2021-01-15 14:00:00,60.52,60.56,60.5,60.53,14470.0,58.3544,58.393,58.3351,58.3641,14470.0
2021-01-15 14:10:00,60.52,60.55,60.47,60.5,28615.0,58.3544,58.3834,58.3062,58.3351,28615.0
2021-01-15 14:20:00,60.5,60.59,60.49,60.59,23610.0,58.3351,58.4219,58.3255,58.4219,23610.0
2021-01-15 14:30:00,60.59,60.68,60.59,60.65,27094.0,58.4219,58.5087,58.4219,58.4798,27094.0
2021-01-15 14:40:00,60.65,60.71,60.59,60.68,23606.0,58.4798,58.5376,58.4219,58.5087,23606.0
2021-01-15 14:50:00,60.67,60.69,60.56,60.6,17306.0,58.4991,58.5183,58.393,58.4316,17306.0
2021-01-15 15:00:00,60.61,60.64,60.53,60.55,17580.0,58.4412,58.4701,58.3641,58.3834,17580.0
2021-01-15 15:10:00,60.56,60.73,60.56,60.7,20178.0,58.393,58.5569,58.393,58.528,20178.0
2021-01-15 15:20:00,60.69,60.69,60.55,60.55,14306.0,58.5183,58.5183,58.3834,58.3834,14306.0
2021-01-15 15:30:00,60.54,60.55,60.48,60.55,29000.0,58.3737,58.3834,58.3159,58.3834,29000.0
2021-01-15 15:40:00,60.55,60.6,60.41,60.46,37354.0,58.3834,58.4316,58.2484,58.2966,37354.0
2021-01-15 15:50:00,60.49,60.5,60.42,60.49,48278.0,58.3255,58.3351,58.258,58.3255,48278.0
2021-01-19 09:30:00,61.02,61.38,60.95,61.33,25335.0,58.8365,59.1837,58.769,59.1354,25335.0
2021-01-19 09:40:00,61.27,61.42,61.13,61.19,63812.0,59.0776,59.2222,58.9426,59.0005,63812.0
2021-01-19 09:50:00,61.19,61.26,61.12,61.2,40029.0,59.0005,59.068,58.933,59.0101,40029.0
2021-01-19 10:00:00,61.23,61.31,61.05,61.07,51603.0,59.039,59.1162,58.8655,58.8848,51603.0
2021-01-19 10:10:00,61.05,61.15,60.94,60.96,46037.0,58.8655,58.9619,58.7594,58.7787,46037.0
2021-01-19 10:20:00,60.93,61.01,60.87,60.98,40297.0,58.7498,58.8269,58.6919,58.798,40297.0
2021-01-19 10:30:00,60.99,61.15,60.92,61.1,10466.0,58.8076,58.9619,58.7401,58.9137,10466.0
2021-01-19 10:40:00,61.11,61.14,61.0,61.14,8535.0,58.9233,58.9522,58.8173,58.9522,8535.0
2021-01-19 10:50:00,61.14,61.23,61.08,61.11,8416.0,58.9522,59.039,58.8944,58.9233,8416.0
2021-01-19 11:00:00,61.11,61.18,61.02,61.08,13851.0,58.9233,58.9908,58.8365,58.8944,13851.0
2021-01-19 11:10:00,61.09,61.21,61.09,61.18,7745.0,58.904,59.0197,58.904,58.9908,7745.0
2021-01-19 11:20:00,61.18,61.26,61.13,61.25,56114.0,58.9908,59.068,58.9426,59.0583,56114.0
2021-01-19 11:30:00,61.23,61.26,61.1,61.16,29929.0,59.039,59.068,58.9137,58.9715,29929.0
2021-01-19 11:40:00,61.17,61.2,61.11,61.19,7483.0,58.9812,59.0101,58.9233,59.0005,7483.0
2021-01-19 11:50:00,61.19,61.21,61.01,61.02,25381.0,59.0005,59.0197,58.8269,58.8365,25381.0
2021-01-19 12:00:00,61.01,61.08,61.01,61.05,19712.0,58.8269,58.8944,58.8269,58.8655,19712.0
2021-01-19 12:10:00,61.01,61.06,60.97,61.02,9254.0,58.8269,58.8751,58.7883,58.8365,9254.0
2021-01-19 12:20:00,61.01,61.1,61.0,61.02,10130.0,58.8269,58.9137,58.8173,58.8365,10130.0
2021-01-19 12:30:00,61.02,61.06,61.0,61.06,12146.0,58.8365,58.8751,58.8173,58.8751,12146.0
2021-01-19 12:40:00,61.06,61.22,61.06,61.16,11823.0,58.8751,59.0294,58.8751,58.9715,11823.0
2021-01-19 12:50:00,61.16,61.21,61.15,61.2,5300.0,58.9715,59.0197,58.9619,59.0101,5300.0
2021-01-19 13:00:00,61.24,61.31,61.23,61.23,8375.0,59.0487,59.1162,59.039,59.039,8375.0
2021-01-19 13:10:00,61.23,61.25,61.12,61.14,23442.0,59.039,59.0583,58.933,58.9522,23442.0
2021-01-19 13:20:00,61.14,61.21,61.14,61.19,9965.0,58.9522,59.0197,58.9522,59.0005,9965.0
2021-01-19 13:30:00,61.21,61.29,61.19,61.23,8323.0,59.0197,59.0969,59.0005,59.039,8323.0
2021-01-19 13:40:00,61.23,61.23,61.13,61.19,9182.0,59.039,59.039,58.9426,59.0005,9182.0
2021-01-19 13:50:00,61.2,61.23,61.14,61.15,12408.0,59.0101,59.039,58.9522,58.9619,12408.0
2021-01-19 14:00:00,61.14,61.15,61.09,61.15,10615.0,58.9522,58.9619,58.904,58.9619,10615.0
2021-01-19 14:10:00,61.16,61.21,61.13,61.21,10260.0,58.9715,59.0197,58.9426,59.0197,10260.0
2021-01-19 14:20:00,61.22,61.24,61.15,61.16,16261.0,59.0294,59.0487,58.9619,58.9715,16261.0
2021-01-19 14:30:00,61.16,61.2,61.13,61.2,47371.0,58.9715,59.0101,58.9426,59.0101,47371.0
2021-01-19 14:40:00,61.19,61.25,61.17,61.22,12927.0,59.0005,59.0583,58.9812,59.0294,12927.0
2021-01-19 14:50:00,61.22,61.24,61.08,61.12,14349.0,59.0294,59.0487,58.8944,58.933,14349.0
2021-01-19 15:00:00,61.12,61.2,61.1,61.17,11130.0,58.933,59.0101,58.9137,58.9812,11130.0
2021-01-19 15:10:00,61.16,61.23,61.13,61.22,16827.0,58.9715,59.039,58.9426,59.0294,16827.0
2021-01-19 15:20:00,61.23,61.24,61.17,61.24,13360.0,59.039,59.0487,58.9812,59.0487,13360.0
2021-01-19 15:30:00,61.24,61.24,61.15,61.16,13348.0,59.0487,59.0487,58.9619,58.9715,13348.0
2021-01-19 15:40:00,61.15,61.22,61.14,61.16,32689.0,58.9619,59.0294,58.9522,58.9715,32689.0
2021-01-19 15:50:00,61.17,61.19,61.09,61.13,64536.0,58.9812,59.0005,58.904,58.9426,64536.0
2021-01-20 09:30:00,61.45,61.73,61.23,61.3,76865.0,59.2512,59.5211,59.039,59.1065,76865.0
2021-01-20 09:40:00,61.29,61.37,61.24,61.33,28208.0,59.0969,59.174,59.0487,59.1354,28208.0
2021-01-20 09:50:00,61.36,61.56,61.29,61.53,32371.0,59.1644,59.3572,59.0969,59.3283,32371.0
2021-01-20 10:00:00,61.57,61.73,61.48,61.73,105232.0,59.3669,59.5211,59.2801,59.5211,105232.0
2021-01-20 10:10:00,61.75,61.89,61.65,61.81,16815.0,59.5404,59.6754,59.444,59.5983,16815.0
2021-01-20 10:20:00,61.82,62.24,61.82,62.15,1571867.0,59.6079,60.0129,59.6079,59.9261,1571867.0
2021-01-20 10:30:00,62.16,62.32,62.14,62.3,56705.0,59.9357,60.09,59.9165,60.0707,56705.0
2021-01-20 10:40:00,62.32,62.44,62.32,62.43,72845.0,60.09,60.2057,60.09,60.1961,72845.0
2021-01-20 10:50:00,62.42,62.53,62.42,62.53,21459.0,60.1864,60.2925,60.1864,60.2925,21459.0
2021-01-20 11:00:00,62.53,62.53,62.25,62.26,28755.0,60.2925,60.2925,60.0225,60.0322,28755.0
2021-01-20 11:10:00,62.27,62.38,62.24,62.35,47975.0,60.0418,60.1479,60.0129,60.119,47975.0
2021-01-20 11:20:00,62.35,62.36,62.22,62.29,117109.0,60.119,60.1286,59.9936,60.0611,117109.0
2021-01-20 11:30:00,62.3,62.44,62.24,62.42,92626.0,60.0707,60.2057,60.0129,60.1864,92626.0
2021-01-20 11:40:00,62.42,62.46,62.32,62.39,25578.0,60.1864,60.225,60.09,60.1575,25578.0
2021-01-20 11:50:00,62.37,62.44,62.28,62.39,37441.0,60.1382,60.2057,60.0515,60.1575,37441.0
2021-01-20 12:00:00,62.4,62.53,62.4,62.5,42665.0,60.1672,60.2925,60.1672,60.2636,42665.0
2021-01-20 12:10:00,62.49,62.57,62.49,62.55,25032.0,60.2539,60.3311,60.2539,60.3118,25032.0
2021-01-20 12:20:00,62.57,62.66,62.52,62.66,14876.0,60.3311,60.4179,60.2829,60.4179,14876.0
2021-01-20 12:30:00,62.67,62.69,62.49,62.5,20634.0,60.4275,60.4468,60.2539,60.2636,20634.0
2021-01-20 12:40:00,62.5,62.67,62.47,62.67,26673.0,60.2636,60.4275,60.2347,60.4275,26673.0
2021-01-20 12:50:00,62.67,62.74,62.66,62.67,27684.0,60.4275,60.495,60.4179,60.4275,27684.0
2021-01-20 13:00:00,62.67,62.82,62.66,62.82,17209.0,60.4275,60.5721,60.4179,60.5721,17209.0
2021-01-20 13:10:00,62.82,62.84,62.72,62.73,23579.0,60.5721,60.5914,60.4757,60.4854,23579.0
2021-01-20 13:20:00,62.76,62.77,62.67,62.67,36209.0,60.5143,60.5239,60.4275,60.4275,36209.0
2021-01-20 13:30:00,62.68,62.76,62.67,62.73,11220.0,60.4371,60.5143,60.4275,60.4854,11220.0
2021-01-20 13:40:00,62.74,62.78,62.7,62.74,16010.0,60.495,60.5336,60.4564,60.495,16010.0
2021-01-20 13:50:00,62.76,62.94,62.76,62.9,31224.0,60.5143,60.6878,60.5143,60.6493,31224.0
2021-01-20 14:00:00,62.91,63.01,62.82,62.83,37148.0,60.6589,60.7553,60.5721,60.5818,37148.0
2021-01-20 14:10:00,62.84,62.85,62.6,62.74,31976.0,60.5914,60.6011,60.36,60.495,31976.0
2021-01-20 14:20:00,62.73,62.73,62.57,62.64,76344.0,60.4854,60.4854,60.3311,60.3986,76344.0
2021-01-20 14:30:00,62.65,62.75,62.63,62.75,15711.0,60.4082,60.5046,60.3889,60.5046,15711.0
2021-01-20 14:40:00,62.75,62.77,62.7,62.74,27561.0,60.5046,60.5239,60.4564,60.495,27561.0
2021-01-20 14:50:00,62.74,62.75,62.64,62.71,22260.0,60.495,60.5046,60.3986,60.4661,22260.0
2021-01-20 15:00:00,62.71,62.73,62.4,62.63,927679.0,60.4661,60.4854,60.1672,60.3889,927679.0
2021-01-20 15:10:00,62.63,62.66,62.57,62.6,103559.0,60.3889,60.4179,60.3311,60.36,103559.0
2021-01-20 15:20:00,62.59,62.62,62.53,62.56,69457.0,60.3504,60.3793,60.2925,60.3214,69457.0
2021-01-20 15:30:00,62.55,62.61,62.49,62.52,205543.0,60.3118,60.3696,60.2539,60.2829,205543.0
2021-01-20 15:40:00,62.52,62.68,62.52,62.63,178235.0,60.2829,60.4371,60.2829,60.3889,178235.0
2021-01-20 15:50:00,62.63,62.78,62.62,62.7,476094.0,60.3889,60.5336,60.3793,60.4564,476094.0
2021-01-21 09:30:00,62.99,63.14,62.85,62.96,77500.0,60.736,60.8807,60.6011,60.7071,77500.0
2021-01-21 09:40:00,62.98,63.46,62.96,63.44,104901.0,60.7264,61.1892,60.7071,61.1699,104901.0
2021-01-21 09:50:00,63.37,63.5,63.3,63.44,61668.0,61.1025,61.2278,61.035,61.1699,61668.0
2021-01-21 10:00:00,63.42,63.45,63.23,63.43,38024.0,61.1507,61.1796,60.9675,61.1603,38024.0
2021-01-21 10:10:00,63.42,63.71,63.37,63.66,29722.0,61.1507,61.4303,61.1025,61.3821,29722.0
2021-01-21 10:20:00,63.64,63.64,63.38,63.38,47457.0,61.3628,61.3628,61.1121,61.1121,47457.0
2021-01-21 10:30:00,63.4,63.45,63.31,63.32,15922.0,61.1314,61.1796,61.0446,61.0542,15922.0
2021-01-21 10:40:00,63.32,63.52,63.31,63.52,26267.0,61.0542,61.2471,61.0446,61.2471,26267.0
2021-01-21 10:50:00,63.53,63.55,63.34,63.42,10900.0,61.2567,61.276,61.0735,61.1507,10900.0
2021-01-21 11:00:00,63.43,63.51,63.31,63.36,11144.0,61.1603,61.2374,61.0446,61.0928,11144.0
2021-01-21 11:10:00,63.36,63.48,63.29,63.47,7850.0,61.0928,61.2085,61.0253,61.1989,7850.0
2021-01-21 11:20:00,63.46,63.5,63.42,63.42,8289.0,61.1892,61.2278,61.1507,61.1507,8289.0
2021-01-21 11:30:00,63.42,63.42,63.16,63.24,28990.0,61.1507,61.1507,60.9,60.9771,28990.0
2021-01-21 11:40:00,63.27,63.27,63.2,63.23,50950.0,61.006,61.006,60.9385,60.9675,50950.0
2021-01-21 11:50:00,63.22,63.33,63.19,63.27,21820.0,60.9578,61.0639,60.9289,61.006,21820.0
2021-01-21 12:00:00,63.31,63.32,63.18,63.27,12065.0,61.0446,61.0542,60.9193,61.006,12065.0
2021-01-21 12:10:00,63.27,63.27,63.13,63.14,11654.0,61.006,61.006,60.871,60.8807,11654.0
2021-01-21 12:20:00,63.16,63.37,63.16,63.35,9552.0,60.9,61.1025,60.9,61.0832,9552.0
2021-01-21 12:30:00,63.34,63.35,63.17,63.19,15353.0,61.0735,61.0832,60.9096,60.9289,15353.0
2021-01-21 12:40:00,63.19,63.22,63.11,63.12,33988.0,60.9289,60.9578,60.8518,60.8614,33988.0
2021-01-21 12:50:00,63.11,63.16,63.07,63.15,90073.0,60.8518,60.9,60.8132,60.8903,90073.0
2021-01-21 13:00:00,63.16,63.18,63.06,63.11,12476.0,60.9,60.9193,60.8035,60.8518,12476.0
2021-01-21 13:10:00,63.1,63.17,63.04,63.17,21051.0,60.8421,60.9096,60.7843,60.9096,21051.0
2021-01-21 13:20:00,63.17,63.3,63.16,63.19,11880.0,60.9096,61.035,60.9,60.9289,11880.0
2021-01-21 13:30:00,63.17,63.27,63.17,63.25,8652.0,60.9096,61.006,60.9096,60.9867,8652.0
2021-01-21 13:40:00,63.23,63.26,63.15,63.24,35000.0,60.9675,60.9964,60.8903,60.9771,35000.0
2021-01-21 13:50:00,63.24,63.29,63.21,63.28,12894.0,60.9771,61.0253,60.9482,61.0157,12894.0
2021-01-21 14:00:00,63.27,63.28,63.16,63.19,16007.0,61.006,61.0157,60.9,60.9289,16007.0
2021-01-21 14:10:00,63.2,63.37,63.19,63.36,12721.0,60.9385,61.1025,60.9289,61.0928,12721.0
2021-01-21 14:20:00,63.35,63.38,63.32,63.35,7959.0,61.0832,61.1121,61.0542,61.0832,7959.0
2021-01-21 14:30:00,63.35,63.42,63.26,63.41,12793.0,61.0832,61.1507,60.9964,61.141,12793.0
2021-01-21 14:40:00,63.41,63.43,63.3,63.33,11947.0,61.141,61.1603,61.035,61.0639,11947.0
2021-01-21 14:50:00,63.34,63.4,63.32,63.39,26954.0,61.0735,61.1314,61.0542,61.1217,26954.0
2021-01-21 15:00:00,63.38,63.41,63.35,63.39,13517.0,61.1121,61.141,61.0832,61.1217,13517.0
2021-01-21 15:10:00,63.38,63.4,63.34,63.37,18399.0,61.1121,61.1314,61.0735,61.1025,18399.0
2021-01-21 15:20:00,63.36,63.41,63.35,63.39,15769.0,61.0928,61.141,61.0832,61.1217,15769.0
2021-01-21 15:30:00,63.38,63.41,63.25,63.25,31288.0,61.1121,61.141,60.9867,60.9867,31288.0
2021-01-21 15:40:00,63.24,63.35,63.23,63.28,57232.0,60.9771,61.0832,60.9675,61.0157,57232.0
2021-01-21 15:50:00,63.29,63.36,63.16,63.17,164649.0,61.0253,61.0928,60.9,60.9096,164649.0
2021-01-22 09:30:00,62.84,63.13,62.49,62.54,104594.0,60.5914,60.871,60.2539,60.3022,104594.0
2021-01-22 09:40:00,62.53,62.81,62.38,62.79,121895.0,60.2925,60.5625,60.1479,60.5432,121895.0
2021-01-22 09:50:00,62.78,62.9,62.65,62.7,47111.0,60.5336,60.6493,60.4082,60.4564,47111.0
2021-01-22 10:00:00,62.72,63.08,62.71,63.07,62234.0,60.4757,60.8228,60.4661,60.8132,62234.0
2021-01-22 10:10:00,63.05,63.05,62.83,62.86,29117.0,60.7939,60.7939,60.5818,60.6107,29117.0
2021-01-22 10:20:00,62.85,62.88,62.67,62.7,21808.0,60.6011,60.63,60.4275,60.4564,21808.0
2021-01-22 10:30:00,62.68,62.75,62.53,62.59,29930.0,60.4371,60.5046,60.2925,60.3504,29930.0
2021-01-22 10:40:00,62.61,62.75,62.56,62.72,25606.0,60.3696,60.5046,60.3214,60.4757,25606.0
2021-01-22 10:50:00,62.71,62.88,62.71,62.87,13618.0,60.4661,60.63,60.4661,60.6203,13618.0
2021-01-22 11:00:00,62.88,63.05,62.86,63.03,20843.0,60.63,60.7939,60.6107,60.7746,20843.0
2021-01-22 11:10:00,63.03,63.03,62.91,62.99,24769.0,60.7746,60.7746,60.6589,60.736,24769.0
2021-01-22 11:20:00,62.96,63.02,62.93,62.99,20543.0,60.7071,60.765,60.6782,60.736,20543.0
2021-01-22 11:30:00,62.98,63.23,62.97,63.23,16190.0,60.7264,60.9675,60.7168,60.9675,16190.0
2021-01-22 11:40:00,63.21,63.21,63.1,63.17,11496.0,60.9482,60.9482,60.8421,60.9096,11496.0
2021-01-22 11:50:00,63.21,63.24,63.11,63.24,26715.0,60.9482,60.9771,60.8518,60.9771,26715.0
2021-01-22 12:00:00,63.23,63.31,63.14,63.14,28118.0,60.9675,61.0446,60.8807,60.8807,28118.0
2021-01-22 12:10:00,63.12,63.23,63.12,63.2,26848.0,60.8614,60.9675,60.8614,60.9385,26848.0
2021-01-22 12:20:00,63.24,63.27,63.21,63.24,14364.0,60.9771,61.006,60.9482,60.9771,14364.0
2021-01-22 12:30:00,63.25,63.3,63.2,63.28,18337.0,60.9867,61.035,60.9385,61.0157,18337.0
2021-01-22 12:40:00,63.27,63.35,63.27,63.32,20054.0,61.006,61.0832,61.006,61.0542,20054.0
2021-01-22 12:50:00,63.31,63.38,63.29,63.36,15127.0,61.0446,61.1121,61.0253,61.0928,15127.0
2021-01-22 13:00:00,63.36,63.39,63.24,63.24,35511.0,61.0928,61.1217,60.9771,60.9771,35511.0
2021-01-22 13:10:00,63.23,63.24,63.17,63.22,12498.0,60.9675,60.9771,60.9096,60.9578,12498.0
2021-01-22 13:20:00,63.23,63.33,63.22,63.29,16729.0,60.9675,61.0639,60.9578,61.0253,16729.0
2021-01-22 13:30:00,63.27,63.38,63.27,63.37,25555.0,61.006,61.1121,61.006,61.1025,25555.0
2021-01-22 13:40:00,63.38,63.38,63.28,63.28,6312.0,61.1121,61.1121,61.0157,61.0157,6312.0
2021-01-22 13:50:00,63.27,63.27,63.12,63.13,17050.0,61.006,61.006,60.8614,60.871,17050.0
2021-01-22 14:00:00,63.12,63.15,63.07,63.1,15893.0,60.8614,60.8903,60.8132,60.8421,15893.0
2021-01-22 14:10:00,63.13,63.14,63.09,63.1,70671.0,60.871,60.8807,60.8325,60.8421,70671.0
2021-01-22 14:20:00,63.11,63.22,63.11,63.16,16891.0,60.8518,60.9578,60.8518,60.9,16891.0
2021-01-22 14:30:00,63.16,63.26,63.14,63.26,35975.0,60.9,60.9964,60.8807,60.9964,35975.0
2021-01-22 14:40:00,63.26,63.29,63.23,63.27,18588.0,60.9964,61.0253,60.9675,61.006,18588.0
2021-01-22 14:50:00,63.27,63.33,63.26,63.32,23711.0,61.006,61.0639,60.9964,61.0542,23711.0
2021-01-22 15:00:00,63.32,63.4,63.31,63.38,50820.0,61.0542,61.1314,61.0446,61.1121,50820.0
2021-01-22 15:10:00,63.37,63.46,63.35,63.46,10965.0,61.1025,61.1892,61.0832,61.1892,10965.0
2021-01-22 15:20:00,63.45,63.53,63.45,63.53,17812.0,61.1796,61.2567,61.1796,61.2567,17812.0
2021-01-22 15:30:00,63.53,63.55,63.48,63.5,22815.0,61.2567,61.276,61.2085,61.2278,22815.0
2021-01-22 15:40:00,63.48,63.57,63.47,63.52,62515.0,61.2085,61.2953,61.1989,61.2471,62515.0
2021-01-22 15:50:00,63.51,63.65,63.5,63.54,77293.0,61.2374,61.3724,61.2278,61.2664,77293.0
2021-01-25 09:30:00,63.62,64.07,63.56,64.07,172122.0,61.3435,61.7774,61.2857,61.7774,172122.0
2021-01-25 09:40:00,64.07,64.21,64.03,64.19,121178.0,61.7774,61.9124,61.7388,61.8931,121178.0
2021-01-25 09:50:00,64.18,64.21,63.73,63.77,64232.0,61.8835,61.9124,61.4496,61.4881,64232.0
2021-01-25 10:00:00,63.77,64.19,63.76,64.11,48500.0,61.4881,61.8931,61.4785,61.816,48500.0
2021-01-25 10:10:00,64.09,64.45,64.06,64.42,54975.0,61.7967,62.1438,61.7678,62.1149,54975.0
2021-01-25 10:20:00,64.41,64.45,64.3,64.43,47578.0,62.1052,62.1438,61.9992,62.1245,47578.0
2021-01-25 10:30:00,64.43,64.6,64.38,64.59,145252.0,62.1245,62.2884,62.0763,62.2788,145252.0
2021-01-25 10:40:00,64.6,64.63,64.37,64.39,60873.0,62.2884,62.3174,62.0667,62.086,60873.0
2021-01-25 10:50:00,64.39,64.41,63.81,63.81,71929.0,62.086,62.1052,61.5267,61.5267,71929.0
2021-01-25 11:00:00,63.81,63.93,62.98,63.01,131363.0,61.5267,61.6424,60.7264,60.7553,131363.0
2021-01-25 11:10:00,63.01,63.4,63.0,63.35,73786.0,60.7553,61.1314,60.7457,61.0832,73786.0
2021-01-25 11:20:00,63.34,63.44,63.11,63.21,152509.0,61.0735,61.1699,60.8518,60.9482,152509.0
2021-01-25 11:30:00,63.21,63.44,63.13,63.3,75051.0,60.9482,61.1699,60.871,61.035,75051.0
2021-01-25 11:40:00,63.3,63.5,63.27,63.38,29332.0,61.035,61.2278,61.006,61.1121,29332.0
2021-01-25 11:50:00,63.38,63.74,63.38,63.69,34585.0,61.1121,61.4592,61.1121,61.411,34585.0
2021-01-25 12:00:00,63.7,63.73,63.54,63.63,54529.0,61.4206,61.4496,61.2664,61.3531,54529.0
2021-01-25 12:10:00,63.65,63.65,63.1,63.14,35953.0,61.3724,61.3724,60.8421,60.8807,35953.0
2021-01-25 12:20:00,63.17,63.37,63.08,63.29,82389.0,60.9096,61.1025,60.8228,61.0253,82389.0
2021-01-25 12:30:00,63.3,63.49,63.21,63.38,41227.0,61.035,61.2182,60.9482,61.1121,41227.0
2021-01-25 12:40:00,63.42,63.46,63.36,63.37,22833.0,61.1507,61.1892,61.0928,61.1025,22833.0
2021-01-25 12:50:00,63.38,63.38,63.14,63.21,25181.0,61.1121,61.1121,60.8807,60.9482,25181.0
2021-01-25 13:00:00,63.23,63.32,63.14,63.18,37878.0,60.9675,61.0542,60.8807,60.9193,37878.0
2021-01-25 13:10:00,63.18,63.37,63.17,63.37,22179.0,60.9193,61.1025,60.9096,61.1025,22179.0
2021-01-25 13:20:00,63.38,63.43,63.29,63.3,13797.0,61.1121,61.1603,61.0253,61.035,13797.0
2021-01-25 13:30:00,63.3,63.39,63.27,63.33,21496.0,61.035,61.1217,61.006,61.0639,21496.0
2021-01-25 13:40:00,63.33,63.53,63.32,63.53,23716.0,61.0639,61.2567,61.0542,61.2567,23716.0
2021-01-25 13:50:00,63.53,63.62,63.35,63.38,29622.0,61.2567,61.3435,61.0832,61.1121,29622.0
2021-01-25 14:00:00,63.41,63.52,63.36,63.43,25555.0,61.141,61.2471,61.0928,61.1603,25555.0
2021-01-25 14:10:00,63.42,63.48,63.33,63.41,29579.0,61.1507,61.2085,61.0639,61.141,29579.0
2021-01-25 14:20:00,63.41,63.46,63.38,63.44,134749.0,61.141,61.1892,61.1121,61.1699,134749.0
2021-01-25 14:30:00,63.43,63.5,63.43,63.45,15335.0,61.1603,61.2278,61.1603,61.1796,15335.0
2021-01-25 14:40:00,63.44,63.55,63.44,63.55,12366.0,61.1699,61.276,61.1699,61.276,12366.0
2021-01-25 14:50:00,63.55,63.56,63.33,63.34,24344.0,61.276,61.2857,61.0639,61.0735,24344.0
2021-01-25 15:00:00,63.35,63.44,63.34,63.39,15526.0,61.0832,61.1699,61.0735,61.1217,15526.0
2021-01-25 15:10:00,63.4,63.43,63.2,63.41,36048.0,61.1314,61.1603,60.9385,61.141,36048.0
2021-01-25 15:20:00,63.41,63.43,63.33,63.35,35476.0,61.141,61.1603,61.0639,61.0832,35476.0
2021-01-25 15:30:00,63.35,63.48,63.34,63.46,28993.0,61.0832,61.2085,61.0735,61.1892,28993.0
2021-01-25 15:40:00,63.47,63.47,63.34,63.37,53569.0,61.1989,61.1989,61.0735,61.1025,53569.0
2021-01-25 15:50:00,63.37,63.49,63.37,63.48,149773.0,61.1025,61.2182,61.1025,61.2085,149773.0
2021-01-26 09:30:00,63.77,63.85,63.38,63.55,92041.0,61.4881,61.5653,61.1121,61.276,92041.0
2021-01-26 09:40:00,63.57,64.13,63.49,64.08,99162.0,61.2953,61.8353,61.2182,61.787,99162.0
2021-01-26 09:50:00,64.07,64.11,63.32,63.33,135819.0,61.7774,61.816,61.0542,61.0639,135819.0
2021-01-26 10:00:00,63.35,63.54,63.32,63.37,75647.0,61.0832,61.2664,61.0542,61.1025,75647.0
2021-01-26 10:10:00,63.37,63.37,62.89,62.89,63698.0,61.1025,61.1025,60.6396,60.6396,63698.0
2021-01-26 10:20:00,62.9,63.13,62.78,63.07,45073.0,60.6493,60.871,60.5336,60.8132,45073.0
2021-01-26 10:30:00,63.07,63.1,62.93,63.05,33094.0,60.8132,60.8421,60.6782,60.7939,33094.0
2021-01-26 10:40:00,63.05,63.09,62.84,62.88,11729.0,60.7939,60.8325,60.5914,60.63,11729.0
2021-01-26 10:50:00,62.81,62.81,62.55,62.67,34070.0,60.5625,60.5625,60.3118,60.4275,34070.0
2021-01-26 11:00:00,62.68,62.91,62.65,62.7,40293.0,60.4371,60.6589,60.4082,60.4564,40293.0
2021-01-26 11:10:00,62.78,62.81,62.72,62.76,12093.0,60.5336,60.5625,60.4757,60.5143,12093.0
2021-01-26 11:20:00,62.78,62.89,62.72,62.85,16828.0,60.5336,60.6396,60.4757,60.6011,16828.0
2021-01-26 11:30:00,62.86,62.86,62.55,62.67,23279.0,60.6107,60.6107,60.3118,60.4275,23279.0
2021-01-26 11:40:00,62.63,62.64,62.44,62.46,48624.0,60.3889,60.3986,60.2057,60.225,48624.0
2021-01-26 11:50:00,62.47,62.56,62.42,62.46,10115.0,60.2347,60.3214,60.1864,60.225,10115.0
2021-01-26 12:00:00,62.44,62.58,62.44,62.56,11344.0,60.2057,60.3407,60.2057,60.3214,11344.0
2021-01-26 12:10:00,62.58,62.6,62.46,62.53,11727.0,60.3407,60.36,60.225,60.2925,11727.0
2021-01-26 12:20:00,62.55,62.59,62.45,62.52,6833.0,60.3118,60.3504,60.2154,60.2829,6833.0
2021-01-26 12:30:00,62.5,62.7,62.5,62.7,20718.0,60.2636,60.4564,60.2636,60.4564,20718.0
2021-01-26 12:40:00,62.68,62.72,62.59,62.66,7463.0,60.4371,60.4757,60.3504,60.4179,7463.0
2021-01-26 12:50:00,62.68,62.87,62.68,62.72,43283.0,60.4371,60.6203,60.4371,60.4757,43283.0
2021-01-26 13:00:00,62.74,62.83,62.68,62.83,12983.0,60.495,60.5818,60.4371,60.5818,12983.0
2021-01-26 13:10:00,62.85,62.88,62.78,62.83,5857.0,60.6011,60.63,60.5336,60.5818,5857.0
2021-01-26 13:20:00,62.85,62.9,62.81,62.84,7607.0,60.6011,60.6493,60.5625,60.5914,7607.0
2021-01-26 13:30:00,62.82,62.88,62.79,62.87,18104.0,60.5721,60.63,60.5432,60.6203,18104.0
2021-01-26 13:40:00,62.86,62.89,62.71,62.72,16798.0,60.6107,60.6396,60.4661,60.4757,16798.0
2021-01-26 13:50:00,62.72,62.78,62.69,62.71,17004.0,60.4757,60.5336,60.4468,60.4661,17004.0
2021-01-26 14:00:00,62.71,62.76,62.61,62.69,14259.0,60.4661,60.5143,60.3696,60.4468,14259.0
2021-01-26 14:10:00,62.7,62.74,62.65,62.65,7041.0,60.4564,60.495,60.4082,60.4082,7041.0
2021-01-26 14:20:00,62.65,62.65,62.45,62.5,16803.0,60.4082,60.4082,60.2154,60.2636,16803.0
2021-01-26 14:30:00,62.49,62.61,62.49,62.54,13801.0,60.2539,60.3696,60.2539,60.3022,13801.0
2021-01-26 14:40:00,62.56,62.57,62.49,62.51,15030.0,60.3214,60.3311,60.2539,60.2732,15030.0
2021-01-26 14:50:00,62.49,62.59,62.41,62.59,36751.0,60.2539,60.3504,60.1768,60.3504,36751.0
2021-01-26 15:00:00,62.58,62.64,62.52,62.58,30391.0,60.3407,60.3986,60.2829,60.3407,30391.0
2021-01-26 15:10:00,62.59,62.69,62.59,62.62,17701.0,60.3504,60.4468,60.3504,60.3793,17701.0
2021-01-26 15:20:00,62.62,62.71,62.6,62.71,22064.0,60.3793,60.4661,60.36,60.4661,22064.0
2021-01-26 15:30:00,62.71,62.77,62.55,62.57,37811.0,60.4661,60.5239,60.3118,60.3311,37811.0
2021-01-26 15:40:00,62.58,62.78,62.53,62.54,53966.0,60.3407,60.5336,60.2925,60.3022,53966.0
2021-01-26 15:50:00,62.56,62.66,62.56,62.59,92477.0,60.3214,60.4179,60.3214,60.3504,92477.0
2021-01-27 09:30:00,61.64,61.8,61.03,61.54,258680.0,59.4344,59.5886,58.8462,59.3379,258680.0
2021-01-27 09:40:00,61.54,61.65,61.1,61.46,205482.0,59.3379,59.444,58.9137,59.2608,205482.0
2021-01-27 09:50:00,61.45,61.67,61.1,61.53,167128.0,59.2512,59.4633,58.9137,59.3283,167128.0
2021-01-27 10:00:00,61.55,61.99,61.53,61.7,94111.0,59.3476,59.7718,59.3283,59.4922,94111.0
2021-01-27 10:10:00,61.7,61.92,61.63,61.87,84109.0,59.4922,59.7043,59.4247,59.6561,84109.0
2021-01-27 10:20:00,61.88,62.05,61.84,61.91,90975.0,59.6658,59.8297,59.6272,59.6947,90975.0
2021-01-27 10:30:00,61.9,62.09,61.83,61.89,62020.0,59.6851,59.8683,59.6176,59.6754,62020.0
2021-01-27 10:40:00,61.89,62.17,61.89,62.03,44753.0,59.6754,59.9454,59.6754,59.8104,44753.0
2021-01-27 10:50:00,62.0,62.09,61.8,62.06,52128.0,59.7815,59.8683,59.5886,59.8393,52128.0
2021-01-27 11:00:00,62.07,62.08,61.82,61.86,40138.0,59.849,59.8586,59.6079,59.6465,40138.0
2021-01-27 11:10:00,61.88,61.99,61.76,61.89,31093.0,59.6658,59.7718,59.5501,59.6754,31093.0
2021-01-27 11:20:00,61.89,62.18,61.84,61.98,81040.0,59.6754,59.955,59.6272,59.7622,81040.0
2021-01-27 11:30:00,62.03,62.04,61.91,61.98,53045.0,59.8104,59.82,59.6947,59.7622,53045.0
2021-01-27 11:40:00,62.0,62.08,61.76,61.77,53907.0,59.7815,59.8586,59.5501,59.5597,53907.0
2021-01-27 11:50:00,61.79,61.83,61.59,61.62,67035.0,59.579,59.6176,59.3861,59.4151,67035.0
2021-01-27 12:00:00,61.62,61.64,61.42,61.46,64078.0,59.4151,59.4344,59.2222,59.2608,64078.0
2021-01-27 12:10:00,61.49,61.6,61.47,61.57,39273.0,59.2897,59.3958,59.2704,59.3669,39273.0
2021-01-27 12:20:00,61.58,61.63,61.45,61.63,29850.0,59.3765,59.4247,59.2512,59.4247,29850.0
2021-01-27 12:30:00,61.62,61.69,61.5,61.64,60766.0,59.4151,59.4826,59.2994,59.4344,60766.0
2021-01-27 12:40:00,61.64,61.9,61.63,61.89,29944.0,59.4344,59.6851,59.4247,59.6754,29944.0
2021-01-27 12:50:00,61.88,61.96,61.85,61.96,24513.0,59.6658,59.7429,59.6368,59.7429,24513.0
2021-01-27 13:00:00,61.95,62.05,61.92,62.01,30472.0,59.7333,59.8297,59.7043,59.7911,30472.0
2021-01-27 13:10:00,62.0,62.0,61.8,61.91,25950.0,59.7815,59.7815,59.5886,59.6947,25950.0
2021-01-27 13:20:00,61.93,62.0,61.87,61.93,21225.0,59.714,59.7815,59.6561,59.714,21225.0
2021-01-27 13:30:00,61.94,62.02,61.9,61.98,55515.0,59.7236,59.8008,59.6851,59.7622,55515.0
2021-01-27 13:40:00,61.99,62.03,61.93,62.01,20100.0,59.7718,59.8104,59.714,59.7911,20100.0
2021-01-27 13:50:00,62.01,62.05,61.93,61.96,36088.0,59.7911,59.8297,59.714,59.7429,36088.0
2021-01-27 14:00:00,61.97,62.03,61.83,61.98,21001.0,59.7525,59.8104,59.6176,59.7622,21001.0
2021-01-27 14:10:00,62.02,62.06,61.72,61.76,44431.0,59.8008,59.8393,59.5115,59.5501,44431.0
2021-01-27 14:20:00,61.75,61.81,61.65,61.67,43595.0,59.5404,59.5983,59.444,59.4633,43595.0
2021-01-27 14:30:00,61.68,61.72,61.42,61.54,54518.0,59.4729,59.5115,59.2222,59.3379,54518.0
2021-01-27 14:40:00,61.52,61.67,61.4,61.44,50221.0,59.3187,59.4633,59.2029,59.2415,50221.0
2021-01-27 14:50:00,61.44,61.51,61.2,61.29,50618.0,59.2415,59.309,59.0101,59.0969,50618.0
2021-01-27 15:00:00,61.26,61.43,61.24,61.35,39375.0,59.068,59.2319,59.0487,59.1547,39375.0
2021-01-27 15:10:00,61.36,61.49,61.28,61.38,38853.0,59.1644,59.2897,59.0872,59.1837,38853.0
2021-01-27 15:20:00,61.38,61.39,61.06,61.16,51187.0,59.1837,59.1933,58.8751,58.9715,51187.0
2021-01-27 15:30:00,61.13,61.21,60.93,61.03,62506.0,58.9426,59.0197,58.7498,58.8462,62506.0
2021-01-27 15:40:00,61.03,61.29,60.94,61.29,80882.0,58.8462,59.0969,58.7594,59.0969,80882.0
2021-01-27 15:50:00,61.28,61.5,61.24,61.43,120313.0,59.0872,59.2994,59.0487,59.2319,120313.0
2021-01-28 09:30:00,61.48,61.5,61.01,61.04,38810.0,59.2801,59.2994,58.8269,58.8558,38810.0
2021-01-28 09:40:00,61.08,61.45,61.03,61.38,81718.0,58.8944,59.2512,58.8462,59.1837,81718.0
2021-01-28 09:50:00,61.39,61.77,61.37,61.65,169424.0,59.1933,59.5597,59.174,59.444,169424.0
2021-01-28 10:00:00,61.64,61.77,61.5,61.71,83098.0,59.4344,59.5597,59.2994,59.5019,83098.0
2021-01-28 10:10:00,61.72,61.82,61.55,61.61,51655.0,59.5115,59.6079,59.3476,59.4054,51655.0
2021-01-28 10:20:00,61.62,61.66,61.48,61.61,70578.0,59.4151,59.4536,59.2801,59.4054,70578.0
2021-01-28 10:30:00,61.62,61.73,61.51,61.62,61930.0,59.4151,59.5211,59.309,59.4151,61930.0
2021-01-28 10:40:00,61.63,61.71,61.41,61.59,95974.0,59.4247,59.5019,59.2126,59.3861,95974.0
2021-01-28 10:50:00,61.55,61.83,61.4,61.79,117007.0,59.3476,59.6176,59.2029,59.579,117007.0
2021-01-28 11:00:00,61.81,61.82,61.66,61.76,32150.0,59.5983,59.6079,59.4536,59.5501,32150.0
2021-01-28 11:10:00,61.74,61.79,61.45,61.5,48461.0,59.5308,59.579,59.2512,59.2994,48461.0
2021-01-28 11:20:00,61.48,61.57,61.33,61.44,55813.0,59.2801,59.3669,59.1354,59.2415,55813.0
2021-01-28 11:30:00,61.44,61.77,61.39,61.67,47952.0,59.2415,59.5597,59.1933,59.4633,47952.0
2021-01-28 11:40:00,61.67,61.9,61.64,61.87,38873.0,59.4633,59.6851,59.4344,59.6561,38873.0
2021-01-28 11:50:00,61.85,61.92,61.8,61.87,23329.0,59.6368,59.7043,59.5886,59.6561,23329.0
2021-01-28 12:00:00,61.87,61.9,61.71,61.82,54444.0,59.6561,59.6851,59.5019,59.6079,54444.0
2021-01-28 12:10:00,61.82,61.84,61.63,61.69,37433.0,59.6079,59.6272,59.4247,59.4826,37433.0
2021-01-28 12:20:00,61.72,61.74,61.62,61.69,34748.0,59.5115,59.5308,59.4151,59.4826,34748.0
2021-01-28 12:30:00,61.7,61.71,61.51,61.55,22343.0,59.4922,59.5019,59.309,59.3476,22343.0
2021-01-28 12:40:00,61.53,61.69,61.51,61.62,18001.0,59.3283,59.4826,59.309,59.4151,18001.0
2021-01-28 12:50:00,61.6,61.61,61.44,61.51,30818.0,59.3958,59.4054,59.2415,59.309,30818.0
2021-01-28 13:00:00,61.53,61.6,61.31,61.37,29126.0,59.3283,59.3958,59.1162,59.174,29126.0
2021-01-28 13:10:00,61.37,61.4,61.27,61.32,24335.0,59.174,59.2029,59.0776,59.1258,24335.0
2021-01-28 13:20:00,61.34,61.41,61.3,61.34,18501.0,59.1451,59.2126,59.1065,59.1451,18501.0
2021-01-28 13:30:00,61.37,61.69,61.37,61.59,20591.0,59.174,59.4826,59.174,59.3861,20591.0
2021-01-28 13:40:00,61.6,61.68,61.55,61.6,16185.0,59.3958,59.4729,59.3476,59.3958,16185.0
2021-01-28 13:50:00,61.58,61.67,61.58,61.67,12402.0,59.3765,59.4633,59.3765,59.4633,12402.0
2021-01-28 14:00:00,61.68,61.7,61.55,61.6,17136.0,59.4729,59.4922,59.3476,59.3958,17136.0
2021-01-28 14:10:00,61.62,61.62,61.39,61.42,24623.0,59.4151,59.4151,59.1933,59.2222,24623.0
2021-01-28 14:20:00,61.46,61.61,61.42,61.6,14710.0,59.2608,59.4054,59.2222,59.3958,14710.0
2021-01-28 14:30:00,61.63,61.64,61.49,61.64,24161.0,59.4247,59.4344,59.2897,59.4344,24161.0
2021-01-28 14:40:00,61.64,61.77,61.56,61.74,33639.0,59.4344,59.5597,59.3572,59.5308,33639.0
2021-01-28 14:50:00,61.73,61.83,61.69,61.76,23152.0,59.5211,59.6176,59.4826,59.5501,23152.0
2021-01-28 15:00:00,61.74,61.8,61.71,61.75,13606.0,59.5308,59.5886,59.5019,59.5404,13606.0
2021-01-28 15:10:00,61.74,61.82,61.68,61.72,30862.0,59.5308,59.6079,59.4729,59.5115,30862.0
2021-01-28 15:20:00,61.72,61.78,61.64,61.64,32226.0,59.5115,59.5693,59.4344,59.4344,32226.0
2021-01-28 15:30:00,61.63,61.76,61.6,61.68,36911.0,59.4247,59.5501,59.3958,59.4729,36911.0
2021-01-28 15:40:00,61.67,61.69,61.52,61.65,32209.0,59.4633,59.4826,59.3187,59.444,32209.0
2021-01-28 15:50:00,61.66,61.68,61.38,61.38,75589.0,59.4536,59.4729,59.1837,59.1837,75589.0
2021-01-29 09:30:00,61.17,61.22,60.46,60.58,118486.0,58.9812,59.0294,58.2966,58.4123,118486.0
2021-01-29 09:40:00,60.56,60.8,60.38,60.54,183878.0,58.393,58.6244,58.2194,58.3737,183878.0
2021-01-29 09:50:00,60.5,60.97,60.42,60.89,183773.0,58.3351,58.7883,58.258,58.7112,183773.0
2021-01-29 10:00:00,60.91,60.93,60.73,60.91,71432.0,58.7305,58.7498,58.5569,58.7305,71432.0
2021-01-29 10:10:00,60.91,60.99,60.74,60.82,70132.0,58.7305,58.8076,58.5666,58.6437,70132.0
2021-01-29 10:20:00,60.82,60.95,60.74,60.82,37033.0,58.6437,58.769,58.5666,58.6437,37033.0
2021-01-29 10:30:00,60.82,60.89,60.75,60.8,41534.0,58.6437,58.7112,58.5762,58.6244,41534.0
2021-01-29 10:40:00,60.8,60.84,60.57,60.68,28203.0,58.6244,58.663,58.4026,58.5087,28203.0
2021-01-29 10:50:00,60.67,60.98,60.66,60.98,34901.0,58.4991,58.798,58.4894,58.798,34901.0
2021-01-29 11:00:00,60.99,61.06,60.72,60.76,40945.0,58.8076,58.8751,58.5473,58.5858,40945.0
2021-01-29 11:10:00,60.74,60.77,60.68,60.72,26782.0,58.5666,58.5955,58.5087,58.5473,26782.0
2021-01-29 11:20:00,60.7,60.76,60.54,60.56,37688.0,58.528,58.5858,58.3737,58.393,37688.0
2021-01-29 11:30:00,60.49,60.61,60.33,60.5,59177.0,58.3255,58.4412,58.1712,58.3351,59177.0
2021-01-29 11:40:00,60.49,60.66,60.49,60.58,33890.0,58.3255,58.4894,58.3255,58.4123,33890.0
2021-01-29 11:50:00,60.57,60.74,60.51,60.73,22571.0,58.4026,58.5666,58.3448,58.5569,22571.0
2021-01-29 12:00:00,60.7,60.85,60.68,60.71,39132.0,58.528,58.6726,58.5087,58.5376,39132.0
2021-01-29 12:10:00,60.71,60.72,60.35,60.36,25741.0,58.5376,58.5473,58.1905,58.2002,25741.0
2021-01-29 12:20:00,60.35,60.35,60.19,60.24,40612.0,58.1905,58.1905,58.0362,58.0845,40612.0
2021-01-29 12:30:00,60.23,60.25,60.02,60.04,30197.0,58.0748,58.0941,57.8723,57.8916,30197.0
2021-01-29 12:40:00,60.06,60.16,59.71,59.73,76674.0,57.9109,58.0073,57.5734,57.5927,76674.0
2021-01-29 12:50:00,59.74,60.12,59.73,59.97,70068.0,57.6023,57.9687,57.5927,57.8241,70068.0
2021-01-29 13:00:00,59.95,60.15,59.88,60.07,41071.0,57.8048,57.9977,57.7373,57.9205,41071.0
2021-01-29 13:10:00,60.1,60.13,59.83,59.88,33075.0,57.9495,57.9784,57.6891,57.7373,33075.0
2021-01-29 13:20:00,59.87,60.4,59.85,60.4,29908.0,57.7277,58.2387,57.7084,58.2387,29908.0
2021-01-29 13:30:00,60.38,60.43,60.21,60.38,43612.0,58.2194,58.2677,58.0555,58.2194,43612.0
2021-01-29 13:40:00,60.36,60.54,60.21,60.23,38208.0,58.2002,58.3737,58.0555,58.0748,38208.0
2021-01-29 13:50:00,60.24,60.33,60.18,60.23,38461.0,58.0845,58.1712,58.0266,58.0748,38461.0
2021-01-29 14:00:00,60.2,60.58,60.17,60.58,32085.0,58.0459,58.4123,58.017,58.4123,32085.0
2021-01-29 14:10:00,60.57,60.67,60.47,60.52,34628.0,58.4026,58.4991,58.3062,58.3544,34628.0
2021-01-29 14:20:00,60.53,60.58,60.32,60.36,31906.0,58.3641,58.4123,58.1616,58.2002,31906.0
2021-01-29 14:30:00,60.36,60.43,60.16,60.35,50457.0,58.2002,58.2677,58.0073,58.1905,50457.0
2021-01-29 14:40:00,60.34,60.43,60.21,60.34,60423.0,58.1809,58.2677,58.0555,58.1809,60423.0
2021-01-29 14:50:00,60.33,60.39,60.23,60.25,43963.0,58.1712,58.2291,58.0748,58.0941,43963.0
2021-01-29 15:00:00,60.26,60.52,60.25,60.47,34703.0,58.1037,58.3544,58.0941,58.3062,34703.0
2021-01-29 15:10:00,60.47,60.52,60.37,60.44,32834.0,58.3062,58.3544,58.2098,58.2773,32834.0
2021-01-29 15:20:00,60.45,60.59,60.45,60.48,49913.0,58.2869,58.4219,58.2869,58.3159,49913.0
2021-01-29 15:30:00,60.48,60.68,60.4,60.4,53380.0,58.3159,58.5087,58.2387,58.2387,53380.0
2021-01-29 15:40:00,60.38,60.42,60.22,60.38,84568.0,58.2194,58.258,58.0652,58.2194,84568.0
2021-01-29 15:50:00,60.38,60.65,60.17,60.3,136408.0,58.2194,58.4798,58.017,58.1423,136408.0
2021-02-01 09:30:00,60.75,61.14,60.75,60.89,113178.0,58.5762,58.9522,58.5762,58.7112,113178.0
2021-02-01 09:40:00,60.9,61.11,60.62,60.77,70042.0,58.7208,58.9233,58.4509,58.5955,70042.0
2021-02-01 09:50:00,60.76,60.84,60.55,60.65,56719.0,58.5858,58.663,58.3834,58.4798,56719.0
2021-02-01 10:00:00,60.64,60.64,60.4,60.42,39455.0,58.4701,58.4701,58.2387,58.258,39455.0
2021-02-01 10:10:00,60.42,60.52,60.36,60.45,36164.0,58.258,58.3544,58.2002,58.2869,36164.0
2021-02-01 10:20:00,60.43,60.58,60.33,60.33,38373.0,58.2677,58.4123,58.1712,58.1712,38373.0
2021-02-01 10:30:00,60.34,60.59,60.3,60.31,29332.0,58.1809,58.4219,58.1423,58.1519,29332.0
2021-02-01 10:40:00,60.32,60.39,60.19,60.29,34544.0,58.1616,58.2291,58.0362,58.1327,34544.0
2021-02-01 10:50:00,60.28,60.3,60.07,60.14,22221.0,58.123,58.1423,57.9205,57.988,22221.0
2021-02-01 11:00:00,60.14,60.33,60.03,60.31,19465.0,57.988,58.1712,57.882,58.1519,19465.0
2021-02-01 11:10:00,60.29,60.48,60.2,60.47,14101.0,58.1327,58.3159,58.0459,58.3062,14101.0
2021-02-01 11:20:00,60.49,60.6,60.44,60.54,10073.0,58.3255,58.4316,58.2773,58.3737,10073.0
2021-02-01 11:30:00,60.52,60.6,60.44,60.59,14512.0,58.3544,58.4316,58.2773,58.4219,14512.0
2021-02-01 11:40:00,60.64,60.81,60.63,60.79,11739.0,58.4701,58.6341,58.4605,58.6148,11739.0
2021-02-01 11:50:00,60.77,60.81,60.67,60.67,16303.0,58.5955,58.6341,58.4991,58.4991,16303.0
2021-02-01 12:00:00,60.68,60.85,60.68,60.79,20395.0,58.5087,58.6726,58.5087,58.6148,20395.0
2021-02-01 12:10:00,60.75,60.79,60.7,60.72,11786.0,58.5762,58.6148,58.528,58.5473,11786.0
2021-02-01 12:20:00,60.73,60.76,60.63,60.63,8483.0,58.5569,58.5858,58.4605,58.4605,8483.0
2021-02-01 12:30:00,60.68,60.74,60.62,60.62,8907.0,58.5087,58.5666,58.4509,58.4509,8907.0
2021-02-01 12:40:00,60.63,60.69,60.61,60.69,5345.0,58.4605,58.5183,58.4412,58.5183,5345.0
2021-02-01 12:50:00,60.7,60.79,60.7,60.76,11672.0,58.528,58.6148,58.528,58.5858,11672.0
2021-02-01 13:00:00,60.77,60.77,60.61,60.69,7127.0,58.5955,58.5955,58.4412,58.5183,7127.0
2021-02-01 13:10:00,60.69,60.75,60.67,60.7,29165.0,58.5183,58.5762,58.4991,58.528,29165.0
2021-02-01 13:20:00,60.69,60.83,60.68,60.83,28981.0,58.5183,58.6533,58.5087,58.6533,28981.0
2021-02-01 13:30:00,60.83,60.87,60.79,60.81,9449.0,58.6533,58.6919,58.6148,58.6341,9449.0
2021-02-01 13:40:00,60.82,60.84,60.78,60.84,11850.0,58.6437,58.663,58.6051,58.663,11850.0
2021-02-01 13:50:00,60.83,60.96,60.83,60.96,9204.0,58.6533,58.7787,58.6533,58.7787,9204.0
2021-02-01 14:00:00,60.95,61.0,60.91,60.98,12113.0,58.769,58.8173,58.7305,58.798,12113.0
2021-02-01 14:10:00,60.99,61.04,60.98,61.03,12632.0,58.8076,58.8558,58.798,58.8462,12632.0
2021-02-01 14:20:00,61.02,61.09,60.98,61.05,8818.0,58.8365,58.904,58.798,58.8655,8818.0
2021-02-01 14:30:00,61.05,61.06,60.99,60.99,14934.0,58.8655,58.8751,58.8076,58.8076,14934.0
2021-02-01 14:40:00,61.01,61.06,60.98,61.02,18163.0,58.8269,58.8751,58.798,58.8365,18163.0
2021-02-01 14:50:00,61.03,61.06,60.99,61.02,8941.0,58.8462,58.8751,58.8076,58.8365,8941.0
2021-02-01 15:00:00,61.04,61.16,61.04,61.16,16700.0,58.8558,58.9715,58.8558,58.9715,16700.0
2021-02-01 15:10:00,61.18,61.26,61.13,61.2,19330.0,58.9908,59.068,58.9426,59.0101,19330.0
2021-02-01 15:20:00,61.19,61.25,61.13,61.22,31338.0,59.0005,59.0583,58.9426,59.0294,31338.0
2021-02-01 15:30:00,61.23,61.26,61.17,61.17,38356.0,59.039,59.068,58.9812,58.9812,38356.0
2021-02-01 15:40:00,61.17,61.22,61.12,61.18,34486.0,58.9812,59.0294,58.933,58.9908,34486.0
2021-02-01 15:50:00,61.18,61.37,61.16,61.24,73747.0,58.9908,59.174,58.9715,59.0487,73747.0
2021-02-02 09:30:00,61.74,61.9,61.08,61.19,77364.0,59.5308,59.6851,58.8944,59.0005,77364.0
2021-02-02 09:40:00,61.2,61.41,61.07,61.19,65632.0,59.0101,59.2126,58.8848,59.0005,65632.0
2021-02-02 09:50:00,61.19,61.38,61.07,61.34,48841.0,59.0005,59.1837,58.8848,59.1451,48841.0
2021-02-02 10:00:00,61.36,61.39,61.19,61.31,26980.0,59.1644,59.1933,59.0005,59.1162,26980.0
2021-02-02 10:10:00,61.32,61.33,61.16,61.28,27722.0,59.1258,59.1354,58.9715,59.0872,27722.0
2021-02-02 10:20:00,61.29,61.44,61.28,61.35,41711.0,59.0969,59.2415,59.0872,59.1547,41711.0
2021-02-02 10:30:00,61.38,61.43,61.26,61.35,21698.0,59.1837,59.2319,59.068,59.1547,21698.0
2021-02-02 10:40:00,61.34,61.57,61.3,61.53,31182.0,59.1451,59.3669,59.1065,59.3283,31182.0
2021-02-02 10:50:00,61.53,61.69,61.48,61.67,41797.0,59.3283,59.4826,59.2801,59.4633,41797.0
2021-02-02 11:00:00,61.66,61.73,61.61,61.66,48893.0,59.4536,59.5211,59.4054,59.4536,48893.0
2021-02-02 11:10:00,61.65,61.71,61.58,61.71,46344.0,59.444,59.5019,59.3765,59.5019,46344.0
2021-02-02 11:20:00,61.74,61.81,61.65,61.81,14361.0,59.5308,59.5983,59.444,59.5983,14361.0
2021-02-02 11:30:00,61.81,61.94,61.77,61.89,40249.0,59.5983,59.7236,59.5597,59.6754,40249.0
2021-02-02 11:40:00,61.89,61.98,61.87,61.9,19675.0,59.6754,59.7622,59.6561,59.6851,19675.0
2021-02-02 11:50:00,61.89,61.89,61.73,61.77,14587.0,59.6754,59.6754,59.5211,59.5597,14587.0
2021-02-02 12:00:00,61.77,61.83,61.73,61.83,12107.0,59.5597,59.6176,59.5211,59.6176,12107.0
2021-02-02 12:10:00,61.84,61.91,61.79,61.83,8732.0,59.6272,59.6947,59.579,59.6176,8732.0
2021-02-02 12:20:00,61.83,61.86,61.76,61.8,8333.0,59.6176,59.6465,59.5501,59.5886,8333.0
2021-02-02 12:30:00,61.8,61.93,61.8,61.92,12391.0,59.5886,59.714,59.5886,59.7043,12391.0
2021-02-02 12:40:00,61.88,61.97,61.87,61.96,7817.0,59.6658,59.7525,59.6561,59.7429,7817.0
2021-02-02 12:50:00,61.99,61.99,61.91,61.96,8833.0,59.7718,59.7718,59.6947,59.7429,8833.0
2021-02-02 13:00:00,61.97,61.98,61.89,61.93,12561.0,59.7525,59.7622,59.6754,59.714,12561.0
2021-02-02 13:10:00,61.95,62.05,61.93,61.93,9310.0,59.7333,59.8297,59.714,59.714,9310.0
2021-02-02 13:20:00,61.92,62.0,61.88,61.98,7400.0,59.7043,59.7815,59.6658,59.7622,7400.0
2021-02-02 13:30:00,61.98,62.0,61.91,61.94,12536.0,59.7622,59.7815,59.6947,59.7236,12536.0
2021-02-02 13:40:00,61.95,62.02,61.93,61.93,14280.0,59.7333,59.8008,59.714,59.714,14280.0
2021-02-02 13:50:00,61.93,62.01,61.92,62.0,9147.0,59.714,59.7911,59.7043,59.7815,9147.0
2021-02-02 14:00:00,62.0,62.05,61.97,62.01,9647.0,59.7815,59.8297,59.7525,59.7911,9647.0
2021-02-02 14:10:00,62.0,62.08,62.0,62.04,7825.0,59.7815,59.8586,59.7815,59.82,7825.0
2021-02-02 14:20:00,62.05,62.07,61.93,62.03,14983.0,59.8297,59.849,59.714,59.8104,14983.0
2021-02-02 14:30:00,62.03,62.07,61.99,62.06,13175.0,59.8104,59.849,59.7718,59.8393,13175.0
2021-02-02 14:40:00,62.04,62.06,61.99,62.05,27833.0,59.82,59.8393,59.7718,59.8297,27833.0
2021-02-02 14:50:00,62.04,62.07,62.0,62.07,17211.0,59.82,59.849,59.7815,59.849,17211.0
2021-02-02 15:00:00,62.06,62.09,62.02,62.08,11964.0,59.8393,59.8683,59.8008,59.8586,11964.0
2021-02-02 15:10:00,62.09,62.11,62.01,62.02,18768.0,59.8683,59.8875,59.7911,59.8008,18768.0
2021-02-02 15:20:00,62.02,62.05,61.97,61.98,15839.0,59.8008,59.8297,59.7525,59.7622,15839.0
2021-02-02 15:30:00,61.97,62.07,61.96,61.97,25354.0,59.7525,59.849,59.7429,59.7525,25354.0
2021-02-02 15:40:00,61.97,62.02,61.92,61.95,38550.0,59.7525,59.8008,59.7043,59.7333,38550.0
2021-02-02 15:50:00,61.92,61.98,61.82,61.84,96037.0,59.7043,59.7622,59.6079,59.6272,96037.0
2021-02-03 09:30:00,61.96,62.27,61.87,62.08,48362.0,59.7429,60.0418,59.6561,59.8586,48362.0
2021-02-03 09:40:00,62.07,62.23,62.0,62.17,44678.0,59.849,60.0032,59.7815,59.9454,44678.0
2021-02-03 09:50:00,62.14,62.17,61.98,62.11,33027.0,59.9165,59.9454,59.7622,59.8875,33027.0
2021-02-03 10:00:00,62.12,62.14,61.81,61.81,45707.0,59.8972,59.9165,59.5983,59.5983,45707.0
2021-02-03 10:10:00,61.84,61.87,61.43,61.52,65916.0,59.6272,59.6561,59.2319,59.3187,65916.0
2021-02-03 10:20:00,61.53,61.57,61.25,61.26,67420.0,59.3283,59.3669,59.0583,59.068,67420.0
2021-02-03 10:30:00,61.26,61.38,61.2,61.22,43262.0,59.068,59.1837,59.0101,59.0294,43262.0
2021-02-03 10:40:00,61.21,61.45,61.17,61.44,43290.0,59.0197,59.2512,58.9812,59.2415,43290.0
2021-02-03 10:50:00,61.44,61.5,61.34,61.48,176819.0,59.2415,59.2994,59.1451,59.2801,176819.0
2021-02-03 11:00:00,61.5,61.54,61.43,61.53,44847.0,59.2994,59.3379,59.2319,59.3283,44847.0
2021-02-03 11:10:00,61.55,61.6,61.44,61.51,42266.0,59.3476,59.3958,59.2415,59.309,42266.0
2021-02-03 11:20:00,61.51,61.57,61.48,61.52,20768.0,59.309,59.3669,59.2801,59.3187,20768.0
2021-02-03 11:30:00,61.53,61.57,61.45,61.57,14767.0,59.3283,59.3669,59.2512,59.3669,14767.0
2021-02-03 11:40:00,61.57,61.7,61.55,61.68,13737.0,59.3669,59.4922,59.3476,59.4729,13737.0
2021-02-03 11:50:00,61.7,61.79,61.68,61.7,15832.0,59.4922,59.579,59.4729,59.4922,15832.0
2021-02-03 12:00:00,61.7,61.72,61.6,61.65,9295.0,59.4922,59.5115,59.3958,59.444,9295.0
2021-02-03 12:10:00,61.64,61.73,61.64,61.68,21441.0,59.4344,59.5211,59.4344,59.4729,21441.0
2021-02-03 12:20:00,61.72,61.76,61.67,61.74,10958.0,59.5115,59.5501,59.4633,59.5308,10958.0
2021-02-03 12:30:00,61.75,61.76,61.69,61.76,6880.0,59.5404,59.5501,59.4826,59.5501,6880.0
2021-02-03 12:40:00,61.78,61.86,61.76,61.86,5600.0,59.5693,59.6465,59.5501,59.6465,5600.0
2021-02-03 12:50:00,61.85,61.92,61.83,61.9,45757.0,59.6368,59.7043,59.6176,59.6851,45757.0
2021-02-03 13:00:00,61.9,61.9,61.83,61.85,12566.0,59.6851,59.6851,59.6176,59.6368,12566.0
2021-02-03 13:10:00,61.85,61.89,61.82,61.84,4946.0,59.6368,59.6754,59.6079,59.6272,4946.0
2021-02-03 13:20:00,61.84,61.84,61.78,61.79,9440.0,59.6272,59.6272,59.5693,59.579,9440.0
2021-02-03 13:30:00,61.78,61.83,61.73,61.8,10564.0,59.5693,59.6176,59.5211,59.5886,10564.0
2021-02-03 13:40:00,61.83,61.85,61.81,61.82,4650.0,59.6176,59.6368,59.5983,59.6079,4650.0
2021-02-03 13:50:00,61.82,61.86,61.8,61.8,9244.0,59.6079,59.6465,59.5886,59.5886,9244.0
2021-02-03 14:00:00,61.79,61.85,61.78,61.82,16090.0,59.579,59.6368,59.5693,59.6079,16090.0
2021-02-03 14:10:00,61.83,61.85,61.77,61.84,16070.0,59.6176,59.6368,59.5597,59.6272,16070.0
2021-02-03 14:20:00,61.83,61.87,61.78,61.87,12927.0,59.6176,59.6561,59.5693,59.6561,12927.0
2021-02-03 14:30:00,61.87,61.88,61.84,61.87,12076.0,59.6561,59.6658,59.6272,59.6561,12076.0
2021-02-03 14:40:00,61.88,61.92,61.87,61.9,12018.0,59.6658,59.7043,59.6561,59.6851,12018.0
2021-02-03 14:50:00,61.9,61.9,61.84,61.85,12472.0,59.6851,59.6851,59.6272,59.6368,12472.0
2021-02-03 15:00:00,61.84,61.92,61.84,61.88,12534.0,59.6272,59.7043,59.6272,59.6658,12534.0
2021-02-03 15:10:00,61.89,61.89,61.78,61.8,11678.0,59.6754,59.6754,59.5693,59.5886,11678.0
2021-02-03 15:20:00,61.8,61.94,61.79,61.87,16051.0,59.5886,59.7236,59.579,59.6561,16051.0
2021-02-03 15:30:00,61.86,61.9,61.8,61.83,32390.0,59.6465,59.6851,59.5886,59.6176,32390.0
2021-02-03 15:40:00,61.82,61.84,61.67,61.72,56589.0,59.6079,59.6272,59.4633,59.5115,56589.0
2021-02-03 15:50:00,61.74,61.76,61.67,61.7,193469.0,59.5308,59.5501,59.4633,59.4922,193469.0
2021-02-04 09:30:00,61.85,61.89,61.57,61.7,55775.0,59.6368,59.6754,59.3669,59.4922,55775.0
2021-02-04 09:40:00,61.7,61.88,61.66,61.82,56508.0,59.4922,59.6658,59.4536,59.6079,56508.0
2021-02-04 09:50:00,61.82,61.95,61.73,61.95,34882.0,59.6079,59.7333,59.5211,59.7333,34882.0
2021-02-04 10:00:00,61.98,62.17,61.91,62.16,19930.0,59.7622,59.9454,59.6947,59.9357,19930.0
2021-02-04 10:10:00,62.17,62.21,62.1,62.17,27542.0,59.9454,59.984,59.8779,59.9454,27542.0
2021-02-04 10:20:00,62.12,62.2,62.03,62.08,53545.0,59.8972,59.9743,59.8104,59.8586,53545.0
2021-02-04 10:30:00,62.09,62.21,62.05,62.06,16834.0,59.8683,59.984,59.8297,59.8393,16834.0
2021-02-04 10:40:00,62.07,62.14,62.03,62.11,14000.0,59.849,59.9165,59.8104,59.8875,14000.0
2021-02-04 10:50:00,62.12,62.28,62.12,62.21,19415.0,59.8972,60.0515,59.8972,59.984,19415.0
2021-02-04 11:00:00,62.23,62.35,62.23,62.25,10719.0,60.0032,60.119,60.0032,60.0225,10719.0
2021-02-04 11:10:00,62.25,62.27,62.19,62.23,9586.0,60.0225,60.0418,59.9647,60.0032,9586.0
2021-02-04 11:20:00,62.25,62.34,62.24,62.26,12800.0,60.0225,60.1093,60.0129,60.0322,12800.0
2021-02-04 11:30:00,62.24,62.36,62.24,62.32,5181.0,60.0129,60.1286,60.0129,60.09,5181.0
2021-02-04 11:40:00,62.32,62.32,62.19,62.23,136496.0,60.09,60.09,59.9647,60.0032,136496.0
2021-02-04 11:50:00,62.23,62.26,62.16,62.19,103500.0,60.0032,60.0322,59.9357,59.9647,103500.0
2021-02-04 12:00:00,62.19,62.34,62.18,62.34,58413.0,59.9647,60.1093,59.955,60.1093,58413.0
2021-02-04 12:10:00,62.35,62.36,62.31,62.34,6451.0,60.119,60.1286,60.0804,60.1093,6451.0
2021-02-04 12:20:00,62.33,62.35,62.31,62.32,6100.0,60.0997,60.119,60.0804,60.09,6100.0
2021-02-04 12:30:00,62.29,62.36,62.25,62.32,7481.0,60.0611,60.1286,60.0225,60.09,7481.0
2021-02-04 12:40:00,62.31,62.33,62.26,62.32,4455.0,60.0804,60.0997,60.0322,60.09,4455.0
2021-02-04 12:50:00,62.33,62.33,62.25,62.27,3850.0,60.0997,60.0997,60.0225,60.0418,3850.0
2021-02-04 13:00:00,62.24,62.29,62.21,62.24,8690.0,60.0129,60.0611,59.984,60.0129,8690.0
2021-02-04 13:10:00,62.26,62.34,62.25,62.33,4567.0,60.0322,60.1093,60.0225,60.0997,4567.0
2021-02-04 13:20:00,62.32,62.45,62.32,62.44,9117.0,60.09,60.2154,60.09,60.2057,9117.0
2021-02-04 13:30:00,62.45,62.49,62.41,62.49,10463.0,60.2154,60.2539,60.1768,60.2539,10463.0
2021-02-04 13:40:00,62.5,62.5,62.39,62.43,11664.0,60.2636,60.2636,60.1575,60.1961,11664.0
2021-02-04 13:50:00,62.45,62.5,62.44,62.5,11079.0,60.2154,60.2636,60.2057,60.2636,11079.0
2021-02-04 14:00:00,62.49,62.55,62.47,62.5,6940.0,60.2539,60.3118,60.2347,60.2636,6940.0
2021-02-04 14:10:00,62.46,62.46,62.37,62.45,7324.0,60.225,60.225,60.1382,60.2154,7324.0
2021-02-04 14:20:00,62.43,62.46,62.38,62.41,88703.0,60.1961,60.225,60.1479,60.1768,88703.0
2021-02-04 14:30:00,62.4,62.53,62.39,62.51,6859.0,60.1672,60.2925,60.1575,60.2732,6859.0
2021-02-04 14:40:00,62.53,62.62,62.5,62.62,18269.0,60.2925,60.3793,60.2636,60.3793,18269.0
2021-02-04 14:50:00,62.62,62.66,62.57,62.6,139386.0,60.3793,60.4179,60.3311,60.36,139386.0
2021-02-04 15:00:00,62.58,62.65,62.56,62.65,21893.0,60.3407,60.4082,60.3214,60.4082,21893.0
2021-02-04 15:10:00,62.66,62.66,62.53,62.55,7023.0,60.4179,60.4179,60.2925,60.3118,7023.0
2021-02-04 15:20:00,62.54,62.55,62.43,62.49,44397.0,60.3022,60.3118,60.1961,60.2539,44397.0
2021-02-04 15:30:00,62.48,62.54,62.43,62.43,9673.0,60.2443,60.3022,60.1961,60.1961,9673.0
2021-02-04 15:40:00,62.45,62.48,62.36,62.36,20156.0,60.2154,60.2443,60.1286,60.1286,20156.0
2021-02-04 15:50:00,62.37,62.49,62.37,62.48,98769.0,60.1382,60.2539,60.1382,60.2443,98769.0
2021-02-05 09:30:00,62.77,63.03,62.67,63.01,41299.0,60.5239,60.7746,60.4275,60.7553,41299.0
2021-02-05 09:40:00,63.04,63.05,62.74,62.83,32419.0,60.7843,60.7939,60.495,60.5818,32419.0
2021-02-05 09:50:00,62.83,63.1,62.82,62.87,35422.0,60.5818,60.8421,60.5721,60.6203,35422.0
2021-02-05 10:00:00,62.86,63.16,62.8,63.01,50468.0,60.6107,60.9,60.5528,60.7553,50468.0
2021-02-05 10:10:00,63.0,63.03,62.79,62.97,29032.0,60.7457,60.7746,60.5432,60.7168,29032.0
2021-02-05 10:20:00,62.93,63.04,62.89,63.03,26025.0,60.6782,60.7843,60.6396,60.7746,26025.0
2021-02-05 10:30:00,63.03,63.21,63.02,63.16,47992.0,60.7746,60.9482,60.765,60.9,47992.0
2021-02-05 10:40:00,63.18,63.25,63.08,63.23,33304.0,60.9193,60.9867,60.8228,60.9675,33304.0
2021-02-05 10:50:00,63.2,63.3,63.14,63.15,19320.0,60.9385,61.035,60.8807,60.8903,19320.0
2021-02-05 11:00:00,63.18,63.22,63.16,63.18,10489.0,60.9193,60.9578,60.9,60.9193,10489.0
2021-02-05 11:10:00,63.16,63.2,63.14,63.16,16134.0,60.9,60.9385,60.8807,60.9,16134.0
2021-02-05 11:20:00,63.16,63.4,63.16,63.38,28369.0,60.9,61.1314,60.9,61.1121,28369.0
2021-02-05 11:30:00,63.38,63.49,63.31,63.31,32698.0,61.1121,61.2182,61.0446,61.0446,32698.0
2021-02-05 11:40:00,63.31,63.35,63.24,63.35,23299.0,61.0446,61.0832,60.9771,61.0832,23299.0
2021-02-05 11:50:00,63.35,63.42,63.31,63.32,17020.0,61.0832,61.1507,61.0446,61.0542,17020.0
2021-02-05 12:00:00,63.31,63.41,63.24,63.38,27610.0,61.0446,61.141,60.9771,61.1121,27610.0
2021-02-05 12:10:00,63.38,63.51,63.37,63.5,22159.0,61.1121,61.2374,61.1025,61.2278,22159.0
2021-02-05 12:20:00,63.49,63.54,63.4,63.53,17970.0,61.2182,61.2664,61.1314,61.2567,17970.0
2021-02-05 12:30:00,63.52,63.67,63.52,63.67,19606.0,61.2471,61.3917,61.2471,61.3917,19606.0
2021-02-05 12:40:00,63.66,63.66,63.55,63.55,14852.0,61.3821,61.3821,61.276,61.276,14852.0
2021-02-05 12:50:00,63.53,63.54,63.44,63.46,13118.0,61.2567,61.2664,61.1699,61.1892,13118.0
2021-02-05 13:00:00,63.47,63.48,63.42,63.45,15267.0,61.1989,61.2085,61.1507,61.1796,15267.0
2021-02-05 13:10:00,63.45,63.55,63.41,63.54,55700.0,61.1796,61.276,61.141,61.2664,55700.0
2021-02-05 13:20:00,63.54,63.65,63.53,63.63,25942.0,61.2664,61.3724,61.2567,61.3531,25942.0
2021-02-05 13:30:00,63.63,63.65,63.59,63.64,18033.0,61.3531,61.3724,61.3146,61.3628,18033.0
2021-02-05 13:40:00,63.63,63.63,63.5,63.5,21316.0,61.3531,61.3531,61.2278,61.2278,21316.0
2021-02-05 13:50:00,63.49,63.55,63.45,63.46,27490.0,61.2182,61.276,61.1796,61.1892,27490.0
2021-02-05 14:00:00,63.46,63.5,63.42,63.48,49472.0,61.1892,61.2278,61.1507,61.2085,49472.0
2021-02-05 14:10:00,63.49,63.55,63.47,63.55,25574.0,61.2182,61.276,61.1989,61.276,25574.0
2021-02-05 14:20:00,63.55,63.57,63.5,63.55,94761.0,61.276,61.2953,61.2278,61.276,94761.0
2021-02-05 14:30:00,63.55,63.61,63.49,63.61,26660.0,61.276,61.3339,61.2182,61.3339,26660.0
2021-02-05 14:40:00,63.61,63.63,63.52,63.52,20360.0,61.3339,61.3531,61.2471,61.2471,20360.0
2021-02-05 14:50:00,63.51,63.56,63.41,63.52,23186.0,61.2374,61.2857,61.141,61.2471,23186.0
2021-02-05 15:00:00,63.53,63.53,63.46,63.46,26216.0,61.2567,61.2567,61.1892,61.1892,26216.0
2021-02-05 15:10:00,63.46,63.6,63.46,63.58,26594.0,61.1892,61.3242,61.1892,61.3049,26594.0
2021-02-05 15:20:00,63.58,63.58,63.5,63.51,39066.0,61.3049,61.3049,61.2278,61.2374,39066.0
2021-02-05 15:30:00,63.51,63.62,63.5,63.55,68425.0,61.2374,61.3435,61.2278,61.276,68425.0
2021-02-05 15:40:00,63.55,63.64,63.51,63.51,91713.0,61.276,61.3628,61.2374,61.2374,91713.0
2021-02-05 15:50:00,63.48,63.63,63.45,63.63,247467.0,61.2085,61.3531,61.1796,61.3531,247467.0
2021-02-08 09:30:00,63.88,64.3,63.88,64.27,74002.0,61.5942,61.9992,61.5942,61.9702,74002.0
2021-02-08 09:40:00,64.28,64.35,64.18,64.28,34192.0,61.9799,62.0474,61.8835,61.9799,34192.0
2021-02-08 09:50:00,64.3,64.61,64.23,64.61,89293.0,61.9992,62.2981,61.9317,62.2981,89293.0
2021-02-08 10:00:00,64.58,64.86,64.58,64.86,34572.0,62.2692,62.5391,62.2692,62.5391,34572.0
2021-02-08 10:10:00,64.88,65.06,64.85,65.06,74242.0,62.5584,62.732,62.5295,62.732,74242.0
2021-02-08 10:20:00,65.05,65.1,64.8,64.93,52200.0,62.7223,62.7705,62.4813,62.6066,52200.0
2021-02-08 10:30:00,64.93,64.93,64.69,64.76,29158.0,62.6066,62.6066,62.3752,62.4427,29158.0
2021-02-08 10:40:00,64.75,64.8,64.71,64.78,33043.0,62.4331,62.4813,62.3945,62.462,33043.0
2021-02-08 10:50:00,64.78,64.78,64.6,64.64,30494.0,62.462,62.462,62.2884,62.327,30494.0
2021-02-08 11:00:00,64.67,64.82,64.67,64.8,12617.0,62.3559,62.5006,62.3559,62.4813,12617.0
2021-02-08 11:10:00,64.79,64.81,64.63,64.64,14345.0,62.4716,62.4909,62.3174,62.327,14345.0
2021-02-08 11:20:00,64.65,64.72,64.62,64.68,21053.0,62.3367,62.4041,62.3077,62.3656,21053.0
2021-02-08 11:30:00,64.67,64.67,64.51,64.59,18520.0,62.3559,62.3559,62.2017,62.2788,18520.0
2021-02-08 11:40:00,64.62,64.74,64.57,64.74,9739.0,62.3077,62.4234,62.2595,62.4234,9739.0
2021-02-08 11:50:00,64.72,64.77,64.68,64.76,13138.0,62.4041,62.4524,62.3656,62.4427,13138.0
2021-02-08 12:00:00,64.78,64.8,64.73,64.78,17683.0,62.462,62.4813,62.4138,62.462,17683.0
2021-02-08 12:10:00,64.79,64.87,64.76,64.86,14819.0,62.4716,62.5488,62.4427,62.5391,14819.0
2021-02-08 12:20:00,64.86,64.86,64.75,64.76,22862.0,62.5391,62.5391,62.4331,62.4427,22862.0
2021-02-08 12:30:00,64.77,64.8,64.72,64.72,18000.0,62.4524,62.4813,62.4041,62.4041,18000.0
2021-02-08 12:40:00,64.73,64.78,64.7,64.75,7737.0,62.4138,62.462,62.3849,62.4331,7737.0
2021-02-08 12:50:00,64.76,64.78,64.66,64.66,8348.0,62.4427,62.462,62.3463,62.3463,8348.0
2021-02-08 13:00:00,64.66,64.74,64.63,64.73,7069.0,62.3463,62.4234,62.3174,62.4138,7069.0
2021-02-08 13:10:00,64.73,64.87,64.73,64.83,14753.0,62.4138,62.5488,62.4138,62.5102,14753.0
2021-02-08 13:20:00,64.82,64.86,64.76,64.78,16473.0,62.5006,62.5391,62.4427,62.462,16473.0
2021-02-08 13:30:00,64.78,64.87,64.77,64.83,25115.0,62.462,62.5488,62.4524,62.5102,25115.0
2021-02-08 13:40:00,64.84,64.89,64.8,64.82,18687.0,62.5199,62.5681,62.4813,62.5006,18687.0
2021-02-08 13:50:00,64.82,64.84,64.69,64.79,35092.0,62.5006,62.5199,62.3752,62.4716,35092.0
2021-02-08 14:00:00,64.79,64.86,64.79,64.83,20918.0,62.4716,62.5391,62.4716,62.5102,20918.0
2021-02-08 14:10:00,64.83,64.86,64.77,64.8,20925.0,62.5102,62.5391,62.4524,62.4813,20925.0
2021-02-08 14:20:00,64.8,64.81,64.71,64.75,10000.0,62.4813,62.4909,62.3945,62.4331,10000.0
2021-02-08 14:30:00,64.75,64.84,64.71,64.81,13365.0,62.4331,62.5199,62.3945,62.4909,13365.0
2021-02-08 14:40:00,64.81,64.91,64.79,64.91,20345.0,62.4909,62.5873,62.4716,62.5873,20345.0
2021-02-08 14:50:00,64.91,64.91,64.85,64.86,16163.0,62.5873,62.5873,62.5295,62.5391,16163.0
2021-02-08 15:00:00,64.85,64.91,64.8,64.8,18221.0,62.5295,62.5873,62.4813,62.4813,18221.0
2021-02-08 15:10:00,64.8,64.86,64.79,64.83,25045.0,62.4813,62.5391,62.4716,62.5102,25045.0
2021-02-08 15:20:00,64.83,64.91,64.83,64.91,20189.0,62.5102,62.5873,62.5102,62.5873,20189.0
2021-02-08 15:30:00,64.9,64.95,64.87,64.92,27246.0,62.5777,62.6259,62.5488,62.597,27246.0
2021-02-08 15:40:00,64.92,65.0,64.92,65.0,22569.0,62.597,62.6741,62.597,62.6741,22569.0
2021-02-08 15:50:00,65.01,65.09,64.97,65.09,82621.0,62.6838,62.7609,62.6452,62.7609,82621.0
2021-02-09 09:30:00,64.84,64.84,64.55,64.67,63840.0,62.5199,62.5199,62.2402,62.3559,63840.0
2021-02-09 09:40:00,64.67,64.83,64.54,64.83,52649.0,62.3559,62.5102,62.2306,62.5102,52649.0
2021-02-09 09:50:00,64.83,64.84,64.61,64.65,42551.0,62.5102,62.5199,62.2981,62.3367,42551.0
2021-02-09 10:00:00,64.66,64.73,64.49,64.54,34678.0,62.3463,62.4138,62.1824,62.2306,34678.0
2021-02-09 10:10:00,64.56,64.71,64.51,64.54,30097.0,62.2499,62.3945,62.2017,62.2306,30097.0
2021-02-09 10:20:00,64.56,64.61,64.51,64.57,13728.0,62.2499,62.2981,62.2017,62.2595,13728.0
2021-02-09 10:30:00,64.58,64.6,64.48,64.58,12271.0,62.2692,62.2884,62.1727,62.2692,12271.0
2021-02-09 10:40:00,64.59,64.7,64.49,64.55,22902.0,62.2788,62.3849,62.1824,62.2402,22902.0
2021-02-09 10:50:00,64.54,64.58,64.44,64.56,11383.0,62.2306,62.2692,62.1342,62.2499,11383.0
2021-02-09 11:00:00,64.56,64.64,64.55,64.61,19789.0,62.2499,62.327,62.2402,62.2981,19789.0
2021-02-09 11:10:00,64.6,64.6,64.44,64.52,10299.0,62.2884,62.2884,62.1342,62.2113,10299.0
2021-02-09 11:20:00,64.51,64.57,64.43,64.54,12800.0,62.2017,62.2595,62.1245,62.2306,12800.0
2021-02-09 11:30:00,64.55,64.73,64.51,64.71,7785.0,62.2402,62.4138,62.2017,62.3945,7785.0
2021-02-09 11:40:00,64.72,64.75,64.61,64.68,26950.0,62.4041,62.4331,62.2981,62.3656,26950.0
2021-02-09 11:50:00,64.68,64.7,64.62,64.65,9708.0,62.3656,62.3849,62.3077,62.3367,9708.0
2021-02-09 12:00:00,64.63,64.74,64.63,64.73,9296.0,62.3174,62.4234,62.3174,62.4138,9296.0
2021-02-09 12:10:00,64.73,64.78,64.7,64.75,9115.0,62.4138,62.462,62.3849,62.4331,9115.0
2021-02-09 12:20:00,64.72,64.79,64.7,64.79,6072.0,62.4041,62.4716,62.3849,62.4716,6072.0
2021-02-09 12:30:00,64.77,64.86,64.75,64.86,5710.0,62.4524,62.5391,62.4331,62.5391,5710.0
2021-02-09 12:40:00,64.83,64.85,64.79,64.84,5988.0,62.5102,62.5295,62.4716,62.5199,5988.0
2021-02-09 12:50:00,64.82,64.87,64.79,64.83,8438.0,62.5006,62.5488,62.4716,62.5102,8438.0
2021-02-09 13:00:00,64.82,64.82,64.73,64.73,10105.0,62.5006,62.5006,62.4138,62.4138,10105.0
2021-02-09 13:10:00,64.75,64.76,64.68,64.73,5754.0,62.4331,62.4427,62.3656,62.4138,5754.0
2021-02-09 13:20:00,64.72,64.72,64.67,64.67,7525.0,62.4041,62.4041,62.3559,62.3559,7525.0
2021-02-09 13:30:00,64.68,64.68,64.57,64.59,8314.0,62.3656,62.3656,62.2595,62.2788,8314.0
2021-02-09 13:40:00,64.59,64.65,64.59,64.62,11100.0,62.2788,62.3367,62.2788,62.3077,11100.0
2021-02-09 13:50:00,64.61,64.67,64.6,64.63,7700.0,62.2981,62.3559,62.2884,62.3174,7700.0
2021-02-09 14:00:00,64.66,64.72,64.65,64.71,7000.0,62.3463,62.4041,62.3367,62.3945,7000.0
2021-02-09 14:10:00,64.7,64.73,64.67,64.73,9975.0,62.3849,62.4138,62.3559,62.4138,9975.0
2021-02-09 14:20:00,64.73,64.74,64.68,64.74,4942.0,62.4138,62.4234,62.3656,62.4234,4942.0
2021-02-09 14:30:00,64.75,64.77,64.66,64.68,17319.0,62.4331,62.4524,62.3463,62.3656,17319.0
2021-02-09 14:40:00,64.67,64.69,64.59,64.61,7372.0,62.3559,62.3752,62.2788,62.2981,7372.0
2021-02-09 14:50:00,64.58,64.58,64.54,64.55,7367.0,62.2692,62.2692,62.2306,62.2402,7367.0
2021-02-09 15:00:00,64.56,64.63,64.55,64.55,27376.0,62.2499,62.3174,62.2402,62.2402,27376.0
2021-02-09 15:10:00,64.52,64.63,64.52,64.56,8133.0,62.2113,62.3174,62.2113,62.2499,8133.0
2021-02-09 15:20:00,64.54,64.55,64.47,64.49,9423.0,62.2306,62.2402,62.1631,62.1824,9423.0
2021-02-09 15:30:00,64.49,64.74,64.49,64.74,24678.0,62.1824,62.4234,62.1824,62.4234,24678.0
2021-02-09 15:40:00,64.74,64.75,64.58,64.59,27888.0,62.4234,62.4331,62.2692,62.2788,27888.0
2021-02-09 15:50:00,64.57,64.63,64.49,64.59,59078.0,62.2595,62.3174,62.1824,62.2788,59078.0
2021-02-10 09:30:00,64.77,64.81,64.38,64.68,43841.0,62.4524,62.4909,62.0763,62.3656,43841.0
2021-02-10 09:40:00,64.7,65.01,64.67,64.94,60129.0,62.3849,62.6838,62.3559,62.6163,60129.0
2021-02-10 09:50:00,64.92,65.0,64.73,64.77,27799.0,62.597,62.6741,62.4138,62.4524,27799.0
2021-02-10 10:00:00,64.82,64.83,64.58,64.61,21962.0,62.5006,62.5102,62.2692,62.2981,21962.0
2021-02-10 10:10:00,64.59,64.59,64.29,64.29,43359.0,62.2788,62.2788,61.9895,61.9895,43359.0
2021-02-10 10:20:00,64.25,64.26,63.81,64.07,87912.0,61.951,61.9606,61.5267,61.7774,87912.0
2021-02-10 10:30:00,64.08,64.11,63.8,63.89,314351.0,61.787,61.816,61.5171,61.6038,314351.0
2021-02-10 10:40:00,63.89,63.96,63.59,63.81,56481.0,61.6038,61.6713,61.3146,61.5267,56481.0
2021-02-10 10:50:00,63.81,64.2,63.74,64.19,33926.0,61.5267,61.9028,61.4592,61.8931,33926.0
2021-02-10 11:00:00,64.19,64.23,64.09,64.2,16434.0,61.8931,61.9317,61.7967,61.9028,16434.0
2021-02-10 11:10:00,64.2,64.32,64.17,64.23,9600.0,61.9028,62.0185,61.8738,61.9317,9600.0
2021-02-10 11:20:00,64.24,64.33,64.08,64.08,26279.0,61.9413,62.0281,61.787,61.787,26279.0
2021-02-10 11:30:00,64.07,64.24,63.99,64.18,46855.0,61.7774,61.9413,61.7003,61.8835,46855.0
2021-02-10 11:40:00,64.2,64.28,64.2,64.28,14000.0,61.9028,61.9799,61.9028,61.9799,14000.0
2021-02-10 11:50:00,64.31,64.4,64.28,64.34,22138.0,62.0088,62.0956,61.9799,62.0377,22138.0
2021-02-10 12:00:00,64.32,64.32,64.1,64.16,14846.0,62.0185,62.0185,61.8063,61.8642,14846.0
2021-02-10 12:10:00,64.16,64.35,64.16,64.29,10400.0,61.8642,62.0474,61.8642,61.9895,10400.0
2021-02-10 12:20:00,64.3,64.37,64.17,64.37,12590.0,61.9992,62.0667,61.8738,62.0667,12590.0
2021-02-10 12:30:00,64.3,64.33,64.26,64.28,6126.0,61.9992,62.0281,61.9606,61.9799,6126.0
2021-02-10 12:40:00,64.32,64.44,64.31,64.43,8000.0,62.0185,62.1342,62.0088,62.1245,8000.0
2021-02-10 12:50:00,64.43,64.59,64.43,64.53,8413.0,62.1245,62.2788,62.1245,62.2209,8413.0
2021-02-10 13:00:00,64.51,64.6,64.51,64.59,4504.0,62.2017,62.2884,62.2017,62.2788,4504.0
2021-02-10 13:10:00,64.64,64.72,64.61,64.7,6823.0,62.327,62.4041,62.2981,62.3849,6823.0
2021-02-10 13:20:00,64.68,64.76,64.65,64.73,6440.0,62.3656,62.4427,62.3367,62.4138,6440.0
2021-02-10 13:30:00,64.76,64.86,64.76,64.86,14563.0,62.4427,62.5391,62.4427,62.5391,14563.0
2021-02-10 13:40:00,64.85,64.85,64.64,64.64,7600.0,62.5295,62.5295,62.327,62.327,7600.0
2021-02-10 13:50:00,64.62,64.71,64.62,64.66,3200.0,62.3077,62.3945,62.3077,62.3463,3200.0
2021-02-10 14:00:00,64.69,64.71,64.6,64.64,73556.0,62.3752,62.3945,62.2884,62.327,73556.0
2021-02-10 14:10:00,64.67,64.77,64.67,64.76,184740.0,62.3559,62.4524,62.3559,62.4427,184740.0
2021-02-10 14:20:00,64.74,64.85,64.7,64.84,18539.0,62.4234,62.5295,62.3849,62.5199,18539.0
2021-02-10 14:30:00,64.85,64.94,64.8,64.88,67943.0,62.5295,62.6163,62.4813,62.5584,67943.0
2021-02-10 14:40:00,64.87,64.96,64.87,64.96,24035.0,62.5488,62.6356,62.5488,62.6356,24035.0
2021-02-10 14:50:00,64.95,64.98,64.85,64.94,9600.0,62.6259,62.6548,62.5295,62.6163,9600.0
2021-02-10 15:00:00,64.94,64.97,64.91,64.91,18402.0,62.6163,62.6452,62.5873,62.5873,18402.0
2021-02-10 15:10:00,64.91,64.93,64.84,64.86,25135.0,62.5873,62.6066,62.5199,62.5391,25135.0
2021-02-10 15:20:00,64.86,64.87,64.69,64.7,138996.0,62.5391,62.5488,62.3752,62.3849,138996.0
2021-02-10 15:30:00,64.72,64.78,64.53,64.54,36354.0,62.4041,62.462,62.2209,62.2306,36354.0
2021-02-10 15:40:00,64.54,64.59,64.45,64.53,175850.0,62.2306,62.2788,62.1438,62.2209,175850.0
2021-02-10 15:50:00,64.52,64.56,64.41,64.52,180833.0,62.2113,62.2499,62.1052,62.2113,180833.0
2021-02-11 09:30:00,64.97,65.34,64.91,65.34,154133.0,62.6452,63.002,62.5873,63.002,154133.0
2021-02-11 09:40:00,65.35,65.35,65.12,65.32,91258.0,63.0116,63.0116,62.7898,62.9827,91258.0
2021-02-11 09:50:00,65.34,65.35,64.76,64.76,85255.0,63.002,63.0116,62.4427,62.4427,85255.0
2021-02-11 10:00:00,64.74,65.05,64.74,65.04,49643.0,62.4234,62.7223,62.4234,62.7127,49643.0
2021-02-11 10:10:00,65.03,65.12,64.95,65.12,14756.0,62.7031,62.7898,62.6259,62.7898,14756.0
2021-02-11 10:20:00,65.12,65.32,65.12,65.27,36726.0,62.7898,62.9827,62.7898,62.9345,36726.0
2021-02-11 10:30:00,65.27,65.35,65.18,65.28,21748.0,62.9345,63.0116,62.8477,62.9441,21748.0
2021-02-11 10:40:00,65.28,65.47,65.28,65.36,15261.0,62.9441,63.1273,62.9441,63.0212,15261.0
2021-02-11 10:50:00,65.4,65.49,65.34,65.36,24075.0,63.0598,63.1466,63.002,63.0212,24075.0
2021-02-11 11:00:00,65.37,65.48,65.34,65.36,16051.0,63.0309,63.137,63.002,63.0212,16051.0
2021-02-11 11:10:00,65.36,65.37,65.23,65.29,22852.0,63.0212,63.0309,62.8959,62.9537,22852.0
2021-02-11 11:20:00,65.29,65.4,65.25,65.37,19050.0,62.9537,63.0598,62.9152,63.0309,19050.0
2021-02-11 11:30:00,65.36,65.44,65.33,65.39,34903.0,63.0212,63.0984,62.9923,63.0502,34903.0
2021-02-11 11:40:00,65.4,65.42,65.29,65.34,16206.0,63.0598,63.0791,62.9537,63.002,16206.0
2021-02-11 11:50:00,65.37,65.37,65.25,65.3,16041.0,63.0309,63.0309,62.9152,62.9634,16041.0
2021-02-11 12:00:00,65.3,65.31,65.08,65.08,13346.0,62.9634,62.973,62.7513,62.7513,13346.0
2021-02-11 12:10:00,65.08,65.15,64.85,64.85,22975.0,62.7513,62.8188,62.5295,62.5295,22975.0
2021-02-11 12:20:00,64.86,64.95,64.62,64.63,26038.0,62.5391,62.6259,62.3077,62.3174,26038.0
2021-02-11 12:30:00,64.62,64.99,64.61,64.97,32807.0,62.3077,62.6645,62.2981,62.6452,32807.0
2021-02-11 12:40:00,64.97,64.97,64.62,64.83,115346.0,62.6452,62.6452,62.3077,62.5102,115346.0
2021-02-11 12:50:00,64.85,64.89,64.7,64.89,216050.0,62.5295,62.5681,62.3849,62.5681,216050.0
2021-02-11 13:00:00,64.87,64.91,64.8,64.82,64205.0,62.5488,62.5873,62.4813,62.5006,64205.0
2021-02-11 13:10:00,64.82,65.09,64.79,65.05,43253.0,62.5006,62.7609,62.4716,62.7223,43253.0
2021-02-11 13:20:00,65.06,65.18,65.05,65.13,28994.0,62.732,62.8477,62.7223,62.7995,28994.0
2021-02-11 13:30:00,65.13,65.22,65.07,65.2,31087.0,62.7995,62.8863,62.7416,62.867,31087.0
2021-02-11 13:40:00,65.19,65.21,65.08,65.12,11736.0,62.8573,62.8766,62.7513,62.7898,11736.0
2021-02-11 13:50:00,65.14,65.16,65.06,65.06,18750.0,62.8091,62.8284,62.732,62.732,18750.0
2021-02-11 14:00:00,65.04,65.04,64.85,64.89,11700.0,62.7127,62.7127,62.5295,62.5681,11700.0
2021-02-11 14:10:00,64.88,64.94,64.85,64.9,14153.0,62.5584,62.6163,62.5295,62.5777,14153.0
2021-02-11 14:20:00,64.9,64.97,64.85,64.96,31347.0,62.5777,62.6452,62.5295,62.6356,31347.0
2021-02-11 14:30:00,64.93,65.01,64.88,64.93,12322.0,62.6066,62.6838,62.5584,62.6066,12322.0
2021-02-11 14:40:00,64.91,65.09,64.91,65.05,9659.0,62.5873,62.7609,62.5873,62.7223,9659.0
2021-02-11 14:50:00,65.06,65.11,65.04,65.08,7169.0,62.732,62.7802,62.7127,62.7513,7169.0
2021-02-11 15:00:00,65.06,65.1,65.05,65.1,7150.0,62.732,62.7705,62.7223,62.7705,7150.0
2021-02-11 15:10:00,65.08,65.17,65.08,65.12,13896.0,62.7513,62.838,62.7513,62.7898,13896.0
2021-02-11 15:20:00,65.12,65.21,65.11,65.15,15917.0,62.7898,62.8766,62.7802,62.8188,15917.0
2021-02-11 15:30:00,65.17,65.24,65.14,65.14,26010.0,62.838,62.9055,62.8091,62.8091,26010.0
2021-02-11 15:40:00,65.13,65.21,65.11,65.14,49184.0,62.7995,62.8766,62.7802,62.8091,49184.0
2021-02-11 15:50:00,65.15,65.27,65.09,65.25,172463.0,62.8188,62.9345,62.7609,62.9152,172463.0
2021-02-12 09:30:00,64.92,65.31,64.88,65.09,119610.0,62.597,62.973,62.5584,62.7609,119610.0
2021-02-12 09:40:00,65.11,65.45,65.09,65.39,158670.0,62.7802,63.108,62.7609,63.0502,158670.0
2021-02-12 09:50:00,65.36,65.39,65.21,65.38,27600.0,63.0212,63.0502,62.8766,63.0405,27600.0
2021-02-12 10:00:00,65.39,65.44,65.28,65.29,20220.0,63.0502,63.0984,62.9441,62.9537,20220.0
2021-02-12 10:10:00,65.28,65.3,65.17,65.17,21371.0,62.9441,62.9634,62.838,62.838,21371.0
2021-02-12 10:20:00,65.2,65.32,65.13,65.25,14190.0,62.867,62.9827,62.7995,62.9152,14190.0
2021-02-12 10:30:00,65.23,65.38,65.15,65.37,17961.0,62.8959,63.0405,62.8188,63.0309,17961.0
2021-02-12 10:40:00,65.38,65.46,65.28,65.33,18487.0,63.0405,63.1177,62.9441,62.9923,18487.0
2021-02-12 10:50:00,65.34,65.42,65.3,65.42,11199.0,63.002,63.0791,62.9634,63.0791,11199.0
2021-02-12 11:00:00,65.42,65.49,65.39,65.41,8760.0,63.0791,63.1466,63.0502,63.0695,8760.0
2021-02-12 11:10:00,65.43,65.44,65.32,65.4,12400.0,63.0887,63.0984,62.9827,63.0598,12400.0
2021-02-12 11:20:00,65.39,65.42,65.31,65.33,10494.0,63.0502,63.0791,62.973,62.9923,10494.0
2021-02-12 11:30:00,65.35,65.39,65.29,65.29,8652.0,63.0116,63.0502,62.9537,62.9537,8652.0
2021-02-12 11:40:00,65.32,65.42,65.27,65.39,7989.0,62.9827,63.0791,62.9345,63.0502,7989.0
2021-02-12 11:50:00,65.37,65.44,65.34,65.37,8050.0,63.0309,63.0984,63.002,63.0309,8050.0
2021-02-12 12:00:00,65.37,65.38,65.29,65.29,6499.0,63.0309,63.0405,62.9537,62.9537,6499.0
2021-02-12 12:10:00,65.3,65.34,65.27,65.27,15130.0,62.9634,63.002,62.9345,62.9345,15130.0
2021-02-12 12:20:00,65.24,65.28,65.21,65.26,43500.0,62.9055,62.9441,62.8766,62.9248,43500.0
2021-02-12 12:30:00,65.25,65.26,65.15,65.25,13028.0,62.9152,62.9248,62.8188,62.9152,13028.0
2021-02-12 12:40:00,65.25,65.25,65.17,65.2,11823.0,62.9152,62.9152,62.838,62.867,11823.0
2021-02-12 12:50:00,65.2,65.21,65.09,65.09,26964.0,62.867,62.8766,62.7609,62.7609,26964.0
2021-02-12 13:00:00,65.09,65.13,65.08,65.11,8497.0,62.7609,62.7995,62.7513,62.7802,8497.0
2021-02-12 13:10:00,65.11,65.11,64.96,64.98,15174.0,62.7802,62.7802,62.6356,62.6548,15174.0
2021-02-12 13:20:00,64.99,64.99,64.88,64.91,8200.0,62.6645,62.6645,62.5584,62.5873,8200.0
2021-02-12 13:30:00,64.91,64.97,64.88,64.96,13306.0,62.5873,62.6452,62.5584,62.6356,13306.0
2021-02-12 13:40:00,64.97,64.97,64.91,64.96,7920.0,62.6452,62.6452,62.5873,62.6356,7920.0
2021-02-12 13:50:00,64.95,64.97,64.86,64.91,8725.0,62.6259,62.6452,62.5391,62.5873,8725.0
2021-02-12 14:00:00,64.92,64.92,64.81,64.87,22082.0,62.597,62.597,62.4909,62.5488,22082.0
2021-02-12 14:10:00,64.87,64.9,64.84,64.9,6500.0,62.5488,62.5777,62.5199,62.5777,6500.0
2021-02-12 14:20:00,64.94,64.95,64.91,64.94,11753.0,62.6163,62.6259,62.5873,62.6163,11753.0
2021-02-12 14:30:00,64.94,64.94,64.88,64.92,10683.0,62.6163,62.6163,62.5584,62.597,10683.0
2021-02-12 14:40:00,64.92,64.98,64.89,64.96,9897.0,62.597,62.6548,62.5681,62.6356,9897.0
2021-02-12 14:50:00,64.97,64.99,64.9,64.91,11330.0,62.6452,62.6645,62.5777,62.5873,11330.0
2021-02-12 15:00:00,64.92,64.93,64.89,64.92,14947.0,62.597,62.6066,62.5681,62.597,14947.0
2021-02-12 15:10:00,64.9,64.96,64.88,64.91,20005.0,62.5777,62.6356,62.5584,62.5873,20005.0
2021-02-12 15:20:00,64.91,64.92,64.82,64.84,45884.0,62.5873,62.597,62.5006,62.5199,45884.0
2021-02-12 15:30:00,64.84,64.95,64.82,64.91,44495.0,62.5199,62.6259,62.5006,62.5873,44495.0
2021-02-12 15:40:00,64.91,64.96,64.88,64.95,73209.0,62.5873,62.6356,62.5584,62.6259,73209.0
2021-02-12 15:50:00,64.95,65.1,64.95,65.06,86018.0,62.6259,62.7705,62.6259,62.732,86018.0
2021-02-16 09:30:00,65.22,65.22,64.33,64.34,290190.0,62.8863,62.8863,62.0281,62.0377,290190.0
2021-02-16 09:40:00,64.34,64.58,64.19,64.23,79945.0,62.0377,62.2692,61.8931,61.9317,79945.0
2021-02-16 09:50:00,64.23,64.48,64.19,64.31,60583.0,61.9317,62.1727,61.8931,62.0088,60583.0
2021-02-16 10:00:00,64.33,64.43,64.21,64.25,19438.0,62.0281,62.1245,61.9124,61.951,19438.0
2021-02-16 10:10:00,64.22,64.28,64.09,64.25,42689.0,61.922,61.9799,61.7967,61.951,42689.0
2021-02-16 10:20:00,64.25,64.28,64.17,64.28,21093.0,61.951,61.9799,61.8738,61.9799,21093.0
2021-02-16 10:30:00,64.27,64.36,64.24,64.26,23954.0,61.9702,62.057,61.9413,61.9606,23954.0
2021-02-16 10:40:00,64.25,64.28,63.84,63.9,90434.0,61.951,61.9799,61.5556,61.6135,90434.0
2021-02-16 10:50:00,63.9,64.23,63.87,64.21,191383.0,61.6135,61.9317,61.5846,61.9124,191383.0
2021-02-16 11:00:00,64.15,64.19,64.02,64.03,29168.0,61.8545,61.8931,61.7292,61.7388,29168.0
2021-02-16 11:10:00,64.06,64.15,63.98,63.99,39817.0,61.7678,61.8545,61.6906,61.7003,39817.0
2021-02-16 11:20:00,63.99,64.02,63.88,63.88,97927.0,61.7003,61.7292,61.5942,61.5942,97927.0
2021-02-16 11:30:00,63.88,64.02,63.8,64.0,74070.0,61.5942,61.7292,61.5171,61.7099,74070.0
2021-02-16 11:40:00,64.01,64.02,63.76,63.77,13748.0,61.7196,61.7292,61.4785,61.4881,13748.0
2021-02-16 11:50:00,63.74,63.8,63.67,63.7,64481.0,61.4592,61.5171,61.3917,61.4206,64481.0
2021-02-16 12:00:00,63.69,63.78,63.44,63.44,74161.0,61.411,61.4978,61.1699,61.1699,74161.0
2021-02-16 12:10:00,63.44,63.67,63.41,63.66,87826.0,61.1699,61.3917,61.141,61.3821,87826.0
2021-02-16 12:20:00,63.66,63.8,63.65,63.79,71783.0,61.3821,61.5171,61.3724,61.5074,71783.0
2021-02-16 12:30:00,63.78,63.8,63.7,63.71,67030.0,61.4978,61.5171,61.4206,61.4303,67030.0
2021-02-16 12:40:00,63.71,63.84,63.71,63.83,49284.0,61.4303,61.5556,61.4303,61.546,49284.0
2021-02-16 12:50:00,63.83,63.84,63.77,63.83,12387.0,61.546,61.5556,61.4881,61.546,12387.0
2021-02-16 13:00:00,63.83,63.86,63.81,63.83,7236.0,61.546,61.5749,61.5267,61.546,7236.0
2021-02-16 13:10:00,63.81,63.87,63.8,63.81,21595.0,61.5267,61.5846,61.5171,61.5267,21595.0
2021-02-16 13:20:00,63.79,63.89,63.79,63.86,13337.0,61.5074,61.6038,61.5074,61.5749,13337.0
2021-02-16 13:30:00,63.86,63.96,63.85,63.88,9895.0,61.5749,61.6713,61.5653,61.5942,9895.0
2021-02-16 13:40:00,63.88,63.9,63.81,63.89,17211.0,61.5942,61.6135,61.5267,61.6038,17211.0
2021-02-16 13:50:00,63.88,63.91,63.84,63.87,24879.0,61.5942,61.6231,61.5556,61.5846,24879.0
2021-02-16 14:00:00,63.88,63.94,63.88,63.92,11955.0,61.5942,61.6521,61.5942,61.6328,11955.0
2021-02-16 14:10:00,63.91,63.93,63.87,63.89,13500.0,61.6231,61.6424,61.5846,61.6038,13500.0
2021-02-16 14:20:00,63.89,63.9,63.83,63.9,17297.0,61.6038,61.6135,61.546,61.6135,17297.0
2021-02-16 14:30:00,63.89,63.93,63.76,63.79,13441.0,61.6038,61.6424,61.4785,61.5074,13441.0
2021-02-16 14:40:00,63.8,63.84,63.77,63.77,16568.0,61.5171,61.5556,61.4881,61.4881,16568.0
2021-02-16 14:50:00,63.76,63.76,63.64,63.7,85754.0,61.4785,61.4785,61.3628,61.4206,85754.0
2021-02-16 15:00:00,63.7,63.73,63.62,63.67,104126.0,61.4206,61.4496,61.3435,61.3917,104126.0
2021-02-16 15:10:00,63.66,63.66,63.56,63.57,63043.0,61.3821,61.3821,61.2857,61.2953,63043.0
2021-02-16 15:20:00,63.56,63.65,63.56,63.65,37112.0,61.2857,61.3724,61.2857,61.3724,37112.0
2021-02-16 15:30:00,63.63,63.67,63.52,63.53,59270.0,61.3531,61.3917,61.2471,61.2567,59270.0
2021-02-16 15:40:00,63.54,63.62,63.51,63.59,33950.0,61.2664,61.3435,61.2374,61.3146,33950.0
2021-02-16 15:50:00,63.59,63.62,63.5,63.57,167403.0,61.3146,61.3435,61.2278,61.2953,167403.0
2021-02-17 09:30:00,63.16,63.37,62.99,63.18,308857.0,60.9,61.1025,60.736,60.9193,308857.0
2021-02-17 09:40:00,63.17,63.51,63.11,63.41,182985.0,60.9096,61.2374,60.8518,61.141,182985.0
2021-02-17 09:50:00,63.41,63.73,63.37,63.43,186690.0,61.141,61.4496,61.1025,61.1603,186690.0
2021-02-17 10:00:00,63.42,63.48,63.26,63.37,22539.0,61.1507,61.2085,60.9964,61.1025,22539.0
2021-02-17 10:10:00,63.38,63.4,63.09,63.22,51770.0,61.1121,61.1314,60.8325,60.9578,51770.0
2021-02-17 10:20:00,63.21,63.24,63.04,63.07,50789.0,60.9482,60.9771,60.7843,60.8132,50789.0
2021-02-17 10:30:00,63.07,63.24,63.03,63.2,72897.0,60.8132,60.9771,60.7746,60.9385,72897.0
2021-02-17 10:40:00,63.21,63.34,63.09,63.31,62265.0,60.9482,61.0735,60.8325,61.0446,62265.0
2021-02-17 10:50:00,63.31,63.31,63.15,63.23,36817.0,61.0446,61.0446,60.8903,60.9675,36817.0
2021-02-17 11:00:00,63.22,63.24,62.83,62.84,53626.0,60.9578,60.9771,60.5818,60.5914,53626.0
2021-02-17 11:10:00,62.83,62.91,62.73,62.79,35001.0,60.5818,60.6589,60.4854,60.5432,35001.0
2021-02-17 11:20:00,62.79,63.2,62.79,63.15,34845.0,60.5432,60.9385,60.5432,60.8903,34845.0
2021-02-17 11:30:00,63.14,63.26,63.03,63.05,71642.0,60.8807,60.9964,60.7746,60.7939,71642.0
2021-02-17 11:40:00,63.08,63.17,63.05,63.11,19117.0,60.8228,60.9096,60.7939,60.8518,19117.0
2021-02-17 11:50:00,63.11,63.27,63.08,63.25,22033.0,60.8518,61.006,60.8228,60.9867,22033.0
2021-02-17 12:00:00,63.27,63.32,63.21,63.29,18562.0,61.006,61.0542,60.9482,61.0253,18562.0
2021-02-17 12:10:00,63.28,63.35,63.21,63.21,14333.0,61.0157,61.0832,60.9482,60.9482,14333.0
2021-02-17 12:20:00,63.2,63.26,63.17,63.24,8052.0,60.9385,60.9964,60.9096,60.9771,8052.0
2021-02-17 12:30:00,63.26,63.32,63.23,63.26,116721.0,60.9964,61.0542,60.9675,60.9964,116721.0
2021-02-17 12:40:00,63.26,63.27,63.2,63.2,110185.0,60.9964,61.006,60.9385,60.9385,110185.0
2021-02-17 12:50:00,63.2,63.2,63.09,63.16,7242.0,60.9385,60.9385,60.8325,60.9,7242.0
2021-02-17 13:00:00,63.16,63.31,63.16,63.3,9055.0,60.9,61.0446,60.9,61.035,9055.0
2021-02-17 13:10:00,63.29,63.33,63.26,63.31,115214.0,61.0253,61.0639,60.9964,61.0446,115214.0
2021-02-17 13:20:00,63.3,63.32,63.11,63.19,175061.0,61.035,61.0542,60.8518,60.9289,175061.0
2021-02-17 13:30:00,63.19,63.25,63.16,63.17,14445.0,60.9289,60.9867,60.9,60.9096,14445.0
2021-02-17 13:40:00,63.19,63.27,63.19,63.22,17281.0,60.9289,61.006,60.9289,60.9578,17281.0
2021-02-17 13:50:00,63.21,63.35,63.17,63.32,36050.0,60.9482,61.0832,60.9096,61.0542,36050.0
2021-02-17 14:00:00,63.33,63.42,63.32,63.38,21006.0,61.0639,61.1507,61.0542,61.1121,21006.0
2021-02-17 14:10:00,63.36,63.41,63.33,63.38,10500.0,61.0928,61.141,61.0639,61.1121,10500.0
2021-02-17 14:20:00,63.37,63.37,63.24,63.28,18180.0,61.1025,61.1025,60.9771,61.0157,18180.0
2021-02-17 14:30:00,63.29,63.41,63.24,63.34,20008.0,61.0253,61.141,60.9771,61.0735,20008.0
2021-02-17 14:40:00,63.33,63.42,63.31,63.41,11390.0,61.0639,61.1507,61.0446,61.141,11390.0
2021-02-17 14:50:00,63.4,63.52,63.4,63.46,28736.0,61.1314,61.2471,61.1314,61.1892,28736.0
2021-02-17 15:00:00,63.45,63.53,63.45,63.53,27493.0,61.1796,61.2567,61.1796,61.2567,27493.0
2021-02-17 15:10:00,63.53,63.57,63.51,63.55,19757.0,61.2567,61.2953,61.2374,61.276,19757.0
2021-02-17 15:20:00,63.55,63.63,63.55,63.61,26363.0,61.276,61.3531,61.276,61.3339,26363.0
2021-02-17 15:30:00,63.59,63.63,63.57,63.57,38252.0,61.3146,61.3531,61.2953,61.2953,38252.0
2021-02-17 15:40:00,63.58,63.63,63.53,63.53,29434.0,61.3049,61.3531,61.2567,61.2567,29434.0
2021-02-17 15:50:00,63.54,63.59,63.5,63.54,81744.0,61.2664,61.3146,61.2278,61.2664,81744.0
2021-02-18 09:30:00,63.24,63.53,63.14,63.14,63748.0,60.9771,61.2567,60.8807,60.8807,63748.0
2021-02-18 09:40:00,63.12,63.46,63.08,63.41,119432.0,60.8614,61.1892,60.8228,61.141,119432.0
2021-02-18 09:50:00,63.39,63.42,63.1,63.26,38577.0,61.1217,61.1507,60.8421,60.9964,38577.0
2021-02-18 10:00:00,63.27,63.3,62.94,63.09,37663.0,61.006,61.035,60.6878,60.8325,37663.0
2021-02-18 10:10:00,63.15,63.31,63.12,63.13,28255.0,60.8903,61.0446,60.8614,60.871,28255.0
2021-02-18 10:20:00,63.12,63.15,62.97,63.08,28497.0,60.8614,60.8903,60.7168,60.8228,28497.0
2021-02-18 10:30:00,63.09,63.09,62.87,63.01,20721.0,60.8325,60.8325,60.6203,60.7553,20721.0
2021-02-18 10:40:00,62.99,63.06,62.89,63.05,77797.0,60.736,60.8035,60.6396,60.7939,77797.0
2021-02-18 10:50:00,63.06,63.19,63.04,63.09,14430.0,60.8035,60.9289,60.7843,60.8325,14430.0
2021-02-18 11:00:00,63.07,63.18,63.0,63.11,27515.0,60.8132,60.9193,60.7457,60.8518,27515.0
2021-02-18 11:10:00,63.11,63.27,63.01,63.18,30308.0,60.8518,61.006,60.7553,60.9193,30308.0
2021-02-18 11:20:00,63.17,63.22,63.13,63.18,13991.0,60.9096,60.9578,60.871,60.9193,13991.0
2021-02-18 11:30:00,63.14,63.25,63.1,63.16,14132.0,60.8807,60.9867,60.8421,60.9,14132.0
2021-02-18 11:40:00,63.15,63.17,63.04,63.05,7417.0,60.8903,60.9096,60.7843,60.7939,7417.0
2021-02-18 11:50:00,63.07,63.12,63.03,63.06,6759.0,60.8132,60.8614,60.7746,60.8035,6759.0
2021-02-18 12:00:00,63.06,63.06,62.93,62.99,16093.0,60.8035,60.8035,60.6782,60.736,16093.0
2021-02-18 12:10:00,62.97,63.06,62.97,63.0,9346.0,60.7168,60.8035,60.7168,60.7457,9346.0
2021-02-18 12:20:00,62.99,63.06,62.96,62.97,5152.0,60.736,60.8035,60.7071,60.7168,5152.0
2021-02-18 12:30:00,62.95,62.96,62.9,62.95,8056.0,60.6975,60.7071,60.6493,60.6975,8056.0
2021-02-18 12:40:00,62.94,62.99,62.93,62.94,11750.0,60.6878,60.736,60.6782,60.6878,11750.0
2021-02-18 12:50:00,62.92,62.92,62.85,62.9,6980.0,60.6686,60.6686,60.6011,60.6493,6980.0
2021-02-18 13:00:00,62.88,62.88,62.8,62.83,6700.0,60.63,60.63,60.5528,60.5818,6700.0
2021-02-18 13:10:00,62.83,62.98,62.82,62.98,6993.0,60.5818,60.7264,60.5721,60.7264,6993.0
2021-02-18 13:20:00,62.99,63.15,62.97,63.13,16740.0,60.736,60.8903,60.7168,60.871,16740.0
2021-02-18 13:30:00,63.12,63.19,63.1,63.13,13712.0,60.8614,60.9289,60.8421,60.871,13712.0
2021-02-18 13:40:00,63.13,63.18,63.11,63.15,6290.0,60.871,60.9193,60.8518,60.8903,6290.0
2021-02-18 13:50:00,63.16,63.21,63.16,63.19,4014.0,60.9,60.9482,60.9,60.9289,4014.0
2021-02-18 14:00:00,63.18,63.33,63.18,63.3,15600.0,60.9193,61.0639,60.9193,61.035,15600.0
2021-02-18 14:10:00,63.31,63.38,63.29,63.34,8357.0,61.0446,61.1121,61.0253,61.0735,8357.0
2021-02-18 14:20:00,63.36,63.44,63.32,63.41,8184.0,61.0928,61.1699,61.0542,61.141,8184.0
2021-02-18 14:30:00,63.42,63.45,63.37,63.4,16679.0,61.1507,61.1796,61.1025,61.1314,16679.0
2021-02-18 14:40:00,63.39,63.43,63.38,63.4,7100.0,61.1217,61.1603,61.1121,61.1314,7100.0
2021-02-18 14:50:00,63.4,63.44,63.33,63.42,14218.0,61.1314,61.1699,61.0639,61.1507,14218.0
2021-02-18 15:00:00,63.43,63.46,63.4,63.44,16387.0,61.1603,61.1892,61.1314,61.1699,16387.0
2021-02-18 15:10:00,63.42,63.44,63.38,63.4,15444.0,61.1507,61.1699,61.1121,61.1314,15444.0
2021-02-18 15:20:00,63.4,63.41,63.35,63.38,17954.0,61.1314,61.141,61.0832,61.1121,17954.0
2021-02-18 15:30:00,63.38,63.42,63.35,63.35,30411.0,61.1121,61.1507,61.0832,61.0832,30411.0
2021-02-18 15:40:00,63.35,63.36,63.29,63.29,32390.0,61.0832,61.0928,61.0253,61.0253,32390.0
2021-02-18 15:50:00,63.3,63.33,63.16,63.18,40852.0,61.035,61.0639,60.9,60.9193,40852.0
2021-02-19 09:30:00,63.68,63.91,63.54,63.77,73614.0,61.4014,61.6231,61.2664,61.4881,73614.0
2021-02-19 09:40:00,63.77,63.9,63.65,63.86,75523.0,61.4881,61.6135,61.3724,61.5749,75523.0
2021-02-19 09:50:00,63.88,64.06,63.86,64.04,36061.0,61.5942,61.7678,61.5749,61.7485,36061.0
2021-02-19 10:00:00,64.06,64.07,63.91,63.97,64475.0,61.7678,61.7774,61.6231,61.681,64475.0
2021-02-19 10:10:00,63.94,64.0,63.89,63.98,88450.0,61.6521,61.7099,61.6038,61.6906,88450.0
2021-02-19 10:20:00,63.99,64.17,63.96,64.14,51071.0,61.7003,61.8738,61.6713,61.8449,51071.0
2021-02-19 10:30:00,64.14,64.26,64.13,64.2,23992.0,61.8449,61.9606,61.8353,61.9028,23992.0
2021-02-19 10:40:00,64.18,64.25,64.18,64.2,31041.0,61.8835,61.951,61.8835,61.9028,31041.0
2021-02-19 10:50:00,64.2,64.26,64.15,64.23,15127.0,61.9028,61.9606,61.8545,61.9317,15127.0
2021-02-19 11:00:00,64.24,64.39,64.24,64.31,71432.0,61.9413,62.086,61.9413,62.0088,71432.0
2021-02-19 11:10:00,64.33,64.34,64.22,64.31,15304.0,62.0281,62.0377,61.922,62.0088,15304.0
2021-02-19 11:20:00,64.32,64.44,64.32,64.44,13147.0,62.0185,62.1342,62.0185,62.1342,13147.0
2021-02-19 11:30:00,64.44,64.52,64.44,64.45,91100.0,62.1342,62.2113,62.1342,62.1438,91100.0
2021-02-19 11:40:00,64.47,64.52,64.44,64.45,11180.0,62.1631,62.2113,62.1342,62.1438,11180.0
2021-02-19 11:50:00,64.44,64.47,64.33,64.34,23572.0,62.1342,62.1631,62.0281,62.0377,23572.0
2021-02-19 12:00:00,64.34,64.41,64.28,64.34,17098.0,62.0377,62.1052,61.9799,62.0377,17098.0
2021-02-19 12:10:00,64.33,64.42,64.33,64.37,13570.0,62.0281,62.1149,62.0281,62.0667,13570.0
2021-02-19 12:20:00,64.37,64.37,64.17,64.17,22849.0,62.0667,62.0667,61.8738,61.8738,22849.0
2021-02-19 12:30:00,64.17,64.25,64.17,64.25,23405.0,61.8738,61.951,61.8738,61.951,23405.0
2021-02-19 12:40:00,64.23,64.3,64.13,64.23,14778.0,61.9317,61.9992,61.8353,61.9317,14778.0
2021-02-19 12:50:00,64.22,64.23,64.05,64.17,19835.0,61.922,61.9317,61.7581,61.8738,19835.0
2021-02-19 13:00:00,64.17,64.24,64.14,64.15,18004.0,61.8738,61.9413,61.8449,61.8545,18004.0
2021-02-19 13:10:00,64.14,64.24,64.13,64.22,17900.0,61.8449,61.9413,61.8353,61.922,17900.0
2021-02-19 13:20:00,64.21,64.29,64.19,64.26,12327.0,61.9124,61.9895,61.8931,61.9606,12327.0
2021-02-19 13:30:00,64.25,64.34,64.22,64.32,16861.0,61.951,62.0377,61.922,62.0185,16861.0
2021-02-19 13:40:00,64.33,64.36,64.29,64.33,65316.0,62.0281,62.057,61.9895,62.0281,65316.0
2021-02-19 13:50:00,64.33,64.44,64.32,64.44,26649.0,62.0281,62.1342,62.0185,62.1342,26649.0
2021-02-19 14:00:00,64.44,64.46,64.34,64.35,21196.0,62.1342,62.1534,62.0377,62.0474,21196.0
2021-02-19 14:10:00,64.36,64.44,64.35,64.4,11827.0,62.057,62.1342,62.0474,62.0956,11827.0
2021-02-19 14:20:00,64.4,64.4,64.16,64.17,45713.0,62.0956,62.0956,61.8642,61.8738,45713.0
2021-02-19 14:30:00,64.18,64.33,64.18,64.3,19456.0,61.8835,62.0281,61.8835,61.9992,19456.0
2021-02-19 14:40:00,64.29,64.35,64.25,64.31,14785.0,61.9895,62.0474,61.951,62.0088,14785.0
2021-02-19 14:50:00,64.31,64.43,64.28,64.39,21880.0,62.0088,62.1245,61.9799,62.086,21880.0
2021-02-19 15:00:00,64.38,64.41,64.28,64.31,15348.0,62.0763,62.1052,61.9799,62.0088,15348.0
2021-02-19 15:10:00,64.31,64.41,64.31,64.4,37591.0,62.0088,62.1052,62.0088,62.0956,37591.0
2021-02-19 15:20:00,64.39,64.39,64.32,64.37,21756.0,62.086,62.086,62.0185,62.0667,21756.0
2021-02-19 15:30:00,64.37,64.53,64.36,64.53,37730.0,62.0667,62.2209,62.057,62.2209,37730.0
2021-02-19 15:40:00,64.53,64.54,64.42,64.42,72783.0,62.2209,62.2306,62.1149,62.1149,72783.0
2021-02-19 15:50:00,64.43,64.45,64.31,64.4,127243.0,62.1245,62.1438,62.0088,62.0956,127243.0
2021-02-22 09:30:00,64.05,64.1,63.38,63.79,73390.0,61.7581,61.8063,61.1121,61.5074,73390.0
2021-02-22 09:40:00,63.78,63.88,63.64,63.78,48823.0,61.4978,61.5942,61.3628,61.4978,48823.0
2021-02-22 09:50:00,63.78,63.99,63.67,63.98,35780.0,61.4978,61.7003,61.3917,61.6906,35780.0
2021-02-22 10:00:00,63.98,64.03,63.85,63.93,23076.0,61.6906,61.7388,61.5653,61.6424,23076.0
2021-02-22 10:10:00,63.94,64.14,63.64,63.67,41167.0,61.6521,61.8449,61.3628,61.3917,41167.0
2021-02-22 10:20:00,63.67,63.74,63.61,63.72,25957.0,61.3917,61.4592,61.3339,61.4399,25957.0
2021-02-22 10:30:00,63.71,63.83,63.66,63.81,27788.0,61.4303,61.546,61.3821,61.5267,27788.0
2021-02-22 10:40:00,63.79,63.92,63.79,63.81,27806.0,61.5074,61.6328,61.5074,61.5267,27806.0
2021-02-22 10:50:00,63.82,63.82,63.55,63.66,36968.0,61.5363,61.5363,61.276,61.3821,36968.0
2021-02-22 11:00:00,63.65,63.72,63.56,63.6,27638.0,61.3724,61.4399,61.2857,61.3242,27638.0
2021-02-22 11:10:00,63.6,63.83,63.52,63.8,22527.0,61.3242,61.546,61.2471,61.5171,22527.0
2021-02-22 11:20:00,63.8,63.89,63.78,63.82,35956.0,61.5171,61.6038,61.4978,61.5363,35956.0
2021-02-22 11:30:00,63.8,63.88,63.72,63.88,10950.0,61.5171,61.5942,61.4399,61.5942,10950.0
2021-02-22 11:40:00,63.87,63.9,63.8,63.8,16363.0,61.5846,61.6135,61.5171,61.5171,16363.0
2021-02-22 11:50:00,63.82,64.0,63.82,63.98,22780.0,61.5363,61.7099,61.5363,61.6906,22780.0
2021-02-22 12:00:00,63.96,64.12,63.96,64.11,15840.0,61.6713,61.8256,61.6713,61.816,15840.0
2021-02-22 12:10:00,64.1,64.12,64.03,64.05,16600.0,61.8063,61.8256,61.7388,61.7581,16600.0
2021-02-22 12:20:00,64.04,64.14,64.04,64.12,8164.0,61.7485,61.8449,61.7485,61.8256,8164.0
2021-02-22 12:30:00,64.12,64.22,64.08,64.22,17373.0,61.8256,61.922,61.787,61.922,17373.0
2021-02-22 12:40:00,64.24,64.33,64.23,64.28,267512.0,61.9413,62.0281,61.9317,61.9799,267512.0
2021-02-22 12:50:00,64.27,64.35,64.27,64.33,10649.0,61.9702,62.0474,61.9702,62.0281,10649.0
2021-02-22 13:00:00,64.33,64.33,64.24,64.28,10150.0,62.0281,62.0281,61.9413,61.9799,10150.0
2021-02-22 13:10:00,64.29,64.36,64.29,64.36,11002.0,61.9895,62.057,61.9895,62.057,11002.0
2021-02-22 13:20:00,64.37,64.38,64.23,64.24,4360.0,62.0667,62.0763,61.9317,61.9413,4360.0
2021-02-22 13:30:00,64.24,64.3,64.24,64.3,11158.0,61.9413,61.9992,61.9413,61.9992,11158.0
2021-02-22 13:40:00,64.28,64.28,64.23,64.26,3904.0,61.9799,61.9799,61.9317,61.9606,3904.0
2021-02-22 13:50:00,64.27,64.28,64.2,64.23,24007.0,61.9702,61.9799,61.9028,61.9317,24007.0
2021-02-22 14:00:00,64.23,64.25,64.14,64.15,35557.0,61.9317,61.951,61.8449,61.8545,35557.0
2021-02-22 14:10:00,64.15,64.16,64.01,64.06,24064.0,61.8545,61.8642,61.7196,61.7678,24064.0
2021-02-22 14:20:00,64.05,64.14,64.01,64.14,12442.0,61.7581,61.8449,61.7196,61.8449,12442.0
2021-02-22 14:30:00,64.09,64.12,64.02,64.09,29110.0,61.7967,61.8256,61.7292,61.7967,29110.0
2021-02-22 14:40:00,64.07,64.1,63.99,64.0,4500.0,61.7774,61.8063,61.7003,61.7099,4500.0
2021-02-22 14:50:00,64.01,64.01,63.91,63.97,14473.0,61.7196,61.7196,61.6231,61.681,14473.0
2021-02-22 15:00:00,63.98,63.99,63.85,63.85,6294.0,61.6906,61.7003,61.5653,61.5653,6294.0
2021-02-22 15:10:00,63.86,63.89,63.74,63.74,17227.0,61.5749,61.6038,61.4592,61.4592,17227.0
2021-02-22 15:20:00,63.75,63.75,63.61,63.62,46129.0,61.4689,61.4689,61.3339,61.3435,46129.0
2021-02-22 15:30:00,63.62,63.69,63.52,63.52,60823.0,61.3435,61.411,61.2471,61.2471,60823.0
2021-02-22 15:40:00,63.51,63.6,63.47,63.55,72270.0,61.2374,61.3242,61.1989,61.276,72270.0
2021-02-22 15:50:00,63.56,63.56,63.42,63.44,96080.0,61.2857,61.2857,61.1507,61.1699,96080.0
2021-02-23 09:30:00,62.91,62.91,62.3,62.42,68304.0,60.6589,60.6589,60.0707,60.1864,68304.0
2021-02-23 09:40:00,62.41,62.41,61.52,61.55,117458.0,60.1768,60.1768,59.3187,59.3476,117458.0
2021-02-23 09:50:00,61.48,62.11,61.33,62.08,138742.0,59.2801,59.8875,59.1354,59.8586,138742.0
2021-02-23 10:00:00,62.08,62.21,61.93,62.21,100186.0,59.8586,59.984,59.714,59.984,100186.0
2021-02-23 10:10:00,62.2,62.2,61.92,62.03,67135.0,59.9743,59.9743,59.7043,59.8104,67135.0
2021-02-23 10:20:00,62.04,62.5,62.0,62.46,39244.0,59.82,60.2636,59.7815,60.225,39244.0
2021-02-23 10:30:00,62.5,62.58,62.34,62.48,39200.0,60.2636,60.3407,60.1093,60.2443,39200.0
2021-02-23 10:40:00,62.46,62.8,62.39,62.75,52959.0,60.225,60.5528,60.1575,60.5046,52959.0
2021-02-23 10:50:00,62.76,62.91,62.71,62.8,42964.0,60.5143,60.6589,60.4661,60.5528,42964.0
2021-02-23 11:00:00,62.82,62.97,62.78,62.96,42934.0,60.5721,60.7168,60.5336,60.7071,42934.0
2021-02-23 11:10:00,62.97,62.99,62.59,62.62,36728.0,60.7168,60.736,60.3504,60.3793,36728.0
2021-02-23 11:20:00,62.62,62.64,62.43,62.46,22864.0,60.3793,60.3986,60.1961,60.225,22864.0
2021-02-23 11:30:00,62.45,62.55,62.32,62.46,20589.0,60.2154,60.3118,60.09,60.225,20589.0
2021-02-23 11:40:00,62.46,62.46,62.18,62.18,22127.0,60.225,60.225,59.955,59.955,22127.0
2021-02-23 11:50:00,62.17,62.38,62.17,62.23,61183.0,59.9454,60.1479,59.9454,60.0032,61183.0
2021-02-23 12:00:00,62.21,62.21,61.99,62.03,33376.0,59.984,59.984,59.7718,59.8104,33376.0
2021-02-23 12:10:00,62.03,62.1,61.94,62.1,30608.0,59.8104,59.8779,59.7236,59.8779,30608.0
2021-02-23 12:20:00,62.08,62.27,62.01,62.26,20118.0,59.8586,60.0418,59.7911,60.0322,20118.0
2021-02-23 12:30:00,62.25,62.38,62.14,62.22,27147.0,60.0225,60.1479,59.9165,59.9936,27147.0
2021-02-23 12:40:00,62.19,62.24,62.15,62.22,25428.0,59.9647,60.0129,59.9261,59.9936,25428.0
2021-02-23 12:50:00,62.22,62.35,62.11,62.16,23238.0,59.9936,60.119,59.8875,59.9357,23238.0
2021-02-23 13:00:00,62.16,62.37,62.07,62.33,19074.0,59.9357,60.1382,59.849,60.0997,19074.0
2021-02-23 13:10:00,62.33,62.46,62.3,62.41,31238.0,60.0997,60.225,60.0707,60.1768,31238.0
2021-02-23 13:20:00,62.38,62.57,62.38,62.55,20162.0,60.1479,60.3311,60.1479,60.3118,20162.0
2021-02-23 13:30:00,62.54,62.56,62.46,62.55,13247.0,60.3022,60.3214,60.225,60.3118,13247.0
2021-02-23 13:40:00,62.56,62.56,62.39,62.48,22640.0,60.3214,60.3214,60.1575,60.2443,22640.0
2021-02-23 13:50:00,62.46,62.67,62.46,62.64,20688.0,60.225,60.4275,60.225,60.3986,20688.0
2021-02-23 14:00:00,62.64,62.85,62.6,62.84,425139.0,60.3986,60.6011,60.36,60.5914,425139.0
2021-02-23 14:10:00,62.84,62.94,62.83,62.92,35300.0,60.5914,60.6878,60.5818,60.6686,35300.0
2021-02-23 14:20:00,62.91,63.01,62.88,63.0,26635.0,60.6589,60.7553,60.63,60.7457,26635.0
2021-02-23 14:30:00,62.97,63.04,62.78,62.85,28864.0,60.7168,60.7843,60.5336,60.6011,28864.0
2021-02-23 14:40:00,62.85,62.93,62.82,62.89,20841.0,60.6011,60.6782,60.5721,60.6396,20841.0
2021-02-23 14:50:00,62.91,63.08,62.86,63.07,34775.0,60.6589,60.8228,60.6107,60.8132,34775.0
2021-02-23 15:00:00,63.07,63.2,63.02,63.2,18914.0,60.8132,60.9385,60.765,60.9385,18914.0
2021-02-23 15:10:00,63.23,63.32,63.15,63.32,52671.0,60.9675,61.0542,60.8903,61.0542,52671.0
2021-02-23 15:20:00,63.32,63.5,63.31,63.48,46788.0,61.0542,61.2278,61.0446,61.2085,46788.0
2021-02-23 15:30:00,63.48,63.58,63.4,63.52,61098.0,61.2085,61.3049,61.1314,61.2471,61098.0
2021-02-23 15:40:00,63.52,63.55,63.42,63.44,87990.0,61.2471,61.276,61.1507,61.1699,87990.0
2021-02-23 15:50:00,63.45,63.47,63.36,63.38,118374.0,61.1796,61.1989,61.0928,61.1121,118374.0
2021-02-24 09:30:00,63.0,63.35,62.34,62.62,158394.0,60.7457,61.0832,60.1093,60.3793,158394.0
2021-02-24 09:40:00,62.63,62.8,62.57,62.61,145518.0,60.3889,60.5528,60.3311,60.3696,145518.0
2021-02-24 09:50:00,62.6,62.73,62.36,62.66,157490.0,60.36,60.4854,60.1286,60.4179,157490.0
2021-02-24 10:00:00,62.72,62.81,62.35,62.42,86242.0,60.4757,60.5625,60.119,60.1864,86242.0
2021-02-24 10:10:00,62.41,62.71,62.34,62.7,55864.0,60.1768,60.4661,60.1093,60.4564,55864.0
2021-02-24 10:20:00,62.71,63.04,62.69,63.04,33324.0,60.4661,60.7843,60.4468,60.7843,33324.0
2021-02-24 10:30:00,63.08,63.1,62.78,62.9,77045.0,60.8228,60.8421,60.5336,60.6493,77045.0
2021-02-24 10:40:00,62.88,63.06,62.87,63.03,26624.0,60.63,60.8035,60.6203,60.7746,26624.0
2021-02-24 10:50:00,63.02,63.32,62.97,63.3,55647.0,60.765,61.0542,60.7168,61.035,55647.0
2021-02-24 11:00:00,63.3,63.41,63.15,63.4,63474.0,61.035,61.141,60.8903,61.1314,63474.0
2021-02-24 11:10:00,63.38,63.4,63.32,63.36,38888.0,61.1121,61.1314,61.0542,61.0928,38888.0
2021-02-24 11:20:00,63.3,63.52,63.26,63.35,30207.0,61.035,61.2471,60.9964,61.0832,30207.0
2021-02-24 11:30:00,63.4,63.42,63.27,63.32,17267.0,61.1314,61.1507,61.006,61.0542,17267.0
2021-02-24 11:40:00,63.31,63.31,63.11,63.22,27440.0,61.0446,61.0446,60.8518,60.9578,27440.0
2021-02-24 11:50:00,63.23,63.31,63.16,63.28,12873.0,60.9675,61.0446,60.9,61.0157,12873.0
2021-02-24 12:00:00,63.31,63.4,63.29,63.3,18440.0,61.0446,61.1314,61.0253,61.035,18440.0
2021-02-24 12:10:00,63.29,63.36,63.26,63.29,106059.0,61.0253,61.0928,60.9964,61.0253,106059.0
2021-02-24 12:20:00,63.29,63.6,63.29,63.6,11170.0,61.0253,61.3242,61.0253,61.3242,11170.0
2021-02-24 12:30:00,63.6,63.7,63.58,63.62,81472.0,61.3242,61.4206,61.3049,61.3435,81472.0
2021-02-24 12:40:00,63.61,63.65,63.54,63.55,10265.0,61.3339,61.3724,61.2664,61.276,10265.0
2021-02-24 12:50:00,63.58,63.66,63.52,63.56,17780.0,61.3049,61.3821,61.2471,61.2857,17780.0
2021-02-24 13:00:00,63.59,63.68,63.55,63.65,14942.0,61.3146,61.4014,61.276,61.3724,14942.0
2021-02-24 13:10:00,63.66,63.69,63.59,63.62,35741.0,61.3821,61.411,61.3146,61.3435,35741.0
2021-02-24 13:20:00,63.63,63.71,63.61,63.68,16843.0,61.3531,61.4303,61.3339,61.4014,16843.0
2021-02-24 13:30:00,63.68,63.75,63.68,63.7,15084.0,61.4014,61.4689,61.4014,61.4206,15084.0
2021-02-24 13:40:00,63.7,63.73,63.62,63.63,14309.0,61.4206,61.4496,61.3435,61.3531,14309.0
2021-02-24 13:50:00,63.64,63.71,63.62,63.71,10525.0,61.3628,61.4303,61.3435,61.4303,10525.0
2021-02-24 14:00:00,63.72,63.73,63.57,63.63,9354.0,61.4399,61.4496,61.2953,61.3531,9354.0
2021-02-24 14:10:00,63.64,63.7,63.51,63.56,15850.0,61.3628,61.4206,61.2374,61.2857,15850.0
2021-02-24 14:20:00,63.54,63.58,63.49,63.56,7374.0,61.2664,61.3049,61.2182,61.2857,7374.0
2021-02-24 14:30:00,63.57,63.63,63.52,63.55,12020.0,61.2953,61.3531,61.2471,61.276,12020.0
2021-02-24 14:40:00,63.55,63.59,63.37,63.37,11050.0,61.276,61.3146,61.1025,61.1025,11050.0
2021-02-24 14:50:00,63.38,63.47,63.36,63.47,10778.0,61.1121,61.1989,61.0928,61.1989,10778.0
2021-02-24 15:00:00,63.47,63.6,63.46,63.59,20290.0,61.1989,61.3242,61.1892,61.3146,20290.0
2021-02-24 15:10:00,63.58,63.59,63.49,63.53,13721.0,61.3049,61.3146,61.2182,61.2567,13721.0
2021-02-24 15:20:00,63.52,63.69,63.49,63.68,32055.0,61.2471,61.411,61.2182,61.4014,32055.0
2021-02-24 15:30:00,63.67,63.76,63.67,63.73,55551.0,61.3917,61.4785,61.3917,61.4496,55551.0
2021-02-24 15:40:00,63.75,63.79,63.65,63.75,41453.0,61.4689,61.5074,61.3724,61.4689,41453.0
2021-02-24 15:50:00,63.76,63.84,63.72,63.8,104966.0,61.4785,61.5556,61.4399,61.5171,104966.0
2021-02-25 09:30:00,63.45,63.48,63.13,63.44,595599.0,61.1796,61.2085,60.871,61.1699,595599.0
2021-02-25 09:40:00,63.37,63.45,63.27,63.38,188140.0,61.1025,61.1796,61.006,61.1121,188140.0
2021-02-25 09:50:00,63.38,63.56,63.3,63.52,94436.0,61.1121,61.2857,61.035,61.2471,94436.0
2021-02-25 10:00:00,63.52,63.52,63.22,63.32,200777.0,61.2471,61.2471,60.9578,61.0542,200777.0
2021-02-25 10:10:00,63.33,63.37,63.09,63.12,57865.0,61.0639,61.1025,60.8325,60.8614,57865.0
2021-02-25 10:20:00,63.12,63.18,62.79,62.86,97717.0,60.8614,60.9193,60.5432,60.6107,97717.0
2021-02-25 10:30:00,62.87,62.92,62.52,62.52,88909.0,60.6203,60.6686,60.2829,60.2829,88909.0
2021-02-25 10:40:00,62.54,62.77,62.52,62.59,182212.0,60.3022,60.5239,60.2829,60.3504,182212.0
2021-02-25 10:50:00,62.58,62.65,62.44,62.61,158655.0,60.3407,60.4082,60.2057,60.3696,158655.0
2021-02-25 11:00:00,62.61,62.78,62.59,62.78,35959.0,60.3696,60.5336,60.3504,60.5336,35959.0
2021-02-25 11:10:00,62.78,62.81,62.67,62.75,21978.0,60.5336,60.5625,60.4275,60.5046,21978.0
2021-02-25 11:20:00,62.76,62.92,62.73,62.78,65860.0,60.5143,60.6686,60.4854,60.5336,65860.0
2021-02-25 11:30:00,62.77,62.85,62.72,62.73,217888.0,60.5239,60.6011,60.4757,60.4854,217888.0
2021-02-25 11:40:00,62.72,62.74,62.35,62.36,385204.0,60.4757,60.495,60.119,60.1286,385204.0
2021-02-25 11:50:00,62.35,62.42,62.23,62.31,159528.0,60.119,60.1864,60.0032,60.0804,159528.0
2021-02-25 12:00:00,62.29,62.32,62.12,62.14,36808.0,60.0611,60.09,59.8972,59.9165,36808.0
2021-02-25 12:10:00,62.13,62.28,62.03,62.16,30817.0,59.9068,60.0515,59.8104,59.9357,30817.0
2021-02-25 12:20:00,62.16,62.22,61.96,61.99,35871.0,59.9357,59.9936,59.7429,59.7718,35871.0
2021-02-25 12:30:00,61.98,61.98,61.73,61.88,47128.0,59.7622,59.7622,59.5211,59.6658,47128.0
2021-02-25 12:40:00,61.89,61.93,61.67,61.89,24728.0,59.6754,59.714,59.4633,59.6754,24728.0
2021-02-25 12:50:00,61.87,61.91,61.42,61.43,32209.0,59.6561,59.6947,59.2222,59.2319,32209.0
2021-02-25 13:00:00,61.4,61.55,61.21,61.41,222791.0,59.2029,59.3476,59.0197,59.2126,222791.0
2021-02-25 13:10:00,61.42,61.69,61.31,61.68,110753.0,59.2222,59.4826,59.1162,59.4729,110753.0
2021-02-25 13:20:00,61.67,61.78,61.61,61.76,103235.0,59.4633,59.5693,59.4054,59.5501,103235.0
2021-02-25 13:30:00,61.75,61.85,61.59,61.83,43074.0,59.5404,59.6368,59.3861,59.6176,43074.0
2021-02-25 13:40:00,61.85,61.91,61.74,61.84,33660.0,59.6368,59.6947,59.5308,59.6272,33660.0
2021-02-25 13:50:00,61.84,61.84,61.44,61.59,63275.0,59.6272,59.6272,59.2415,59.3861,63275.0
2021-02-25 14:00:00,61.57,61.81,61.52,61.81,21826.0,59.3669,59.5983,59.3187,59.5983,21826.0
2021-02-25 14:10:00,61.79,61.98,61.78,61.98,11175.0,59.579,59.7622,59.5693,59.7622,11175.0
2021-02-25 14:20:00,61.95,62.09,61.93,62.05,20425.0,59.7333,59.8683,59.714,59.8297,20425.0
2021-02-25 14:30:00,62.04,62.04,61.78,61.79,37248.0,59.82,59.82,59.5693,59.579,37248.0
2021-02-25 14:40:00,61.79,61.89,61.73,61.74,32852.0,59.579,59.6754,59.5211,59.5308,32852.0
2021-02-25 14:50:00,61.76,61.85,61.73,61.8,22217.0,59.5501,59.6368,59.5211,59.5886,22217.0
2021-02-25 15:00:00,61.76,61.87,61.45,61.46,80399.0,59.5501,59.6561,59.2512,59.2608,80399.0
2021-02-25 15:10:00,61.46,61.6,61.34,61.36,103804.0,59.2608,59.3958,59.1451,59.1644,103804.0
2021-02-25 15:20:00,61.36,61.45,61.26,61.35,67332.0,59.1644,59.2512,59.068,59.1547,67332.0
2021-02-25 15:30:00,61.35,61.48,61.01,61.12,97861.0,59.1547,59.2801,58.8269,58.933,97861.0
2021-02-25 15:40:00,61.12,61.39,60.98,61.33,157970.0,58.933,59.1933,58.798,59.1354,157970.0
2021-02-25 15:50:00,61.31,61.35,61.14,61.17,174561.0,59.1162,59.1547,58.9522,58.9812,174561.0
2021-02-26 09:30:00,61.49,62.11,61.49,61.89,327026.0,59.2897,59.8875,59.2897,59.6754,327026.0
2021-02-26 09:40:00,61.9,62.15,61.75,61.95,87150.0,59.6851,59.9261,59.5404,59.7333,87150.0
2021-02-26 09:50:00,61.94,61.99,61.74,61.79,96424.0,59.7236,59.7718,59.5308,59.579,96424.0
2021-02-26 10:00:00,61.81,61.81,61.5,61.57,79923.0,59.5983,59.5983,59.2994,59.3669,79923.0
2021-02-26 10:10:00,61.6,61.67,61.38,61.59,74209.0,59.3958,59.4633,59.1837,59.3861,74209.0
2021-02-26 10:20:00,61.61,61.68,61.06,61.09,83168.0,59.4054,59.4729,58.8751,58.904,83168.0
2021-02-26 10:30:00,61.11,61.75,61.11,61.69,97066.0,58.9233,59.5404,58.9233,59.4826,97066.0
2021-02-26 10:40:00,61.68,61.86,61.59,61.84,65372.0,59.4729,59.6465,59.3861,59.6272,65372.0
2021-02-26 10:50:00,61.84,62.02,61.7,61.93,48772.0,59.6272,59.8008,59.4922,59.714,48772.0
2021-02-26 11:00:00,62.0,62.28,61.91,62.21,115915.0,59.7815,60.0515,59.6947,59.984,115915.0
2021-02-26 11:10:00,62.26,62.29,61.96,62.01,65368.0,60.0322,60.0611,59.7429,59.7911,65368.0
2021-02-26 11:20:00,62.02,62.14,61.92,62.1,76688.0,59.8008,59.9165,59.7043,59.8779,76688.0
2021-02-26 11:30:00,62.1,62.34,62.1,62.34,27889.0,59.8779,60.1093,59.8779,60.1093,27889.0
2021-02-26 11:40:00,62.35,62.39,62.18,62.25,25668.0,60.119,60.1575,59.955,60.0225,25668.0
2021-02-26 11:50:00,62.26,62.34,62.11,62.32,193908.0,60.0322,60.1093,59.8875,60.09,193908.0
2021-02-26 12:00:00,62.34,62.55,62.31,62.54,352726.0,60.1093,60.3118,60.0804,60.3022,352726.0
2021-02-26 12:10:00,62.56,62.66,62.5,62.56,119286.0,60.3214,60.4179,60.2636,60.3214,119286.0
2021-02-26 12:20:00,62.56,62.57,62.43,62.48,51279.0,60.3214,60.3311,60.1961,60.2443,51279.0
2021-02-26 12:30:00,62.49,62.66,62.49,62.5,32525.0,60.2539,60.4179,60.2539,60.2636,32525.0
2021-02-26 12:40:00,62.5,62.53,62.35,62.4,31575.0,60.2636,60.2925,60.119,60.1672,31575.0
2021-02-26 12:50:00,62.4,62.54,62.21,62.29,22401.0,60.1672,60.3022,59.984,60.0611,22401.0
2021-02-26 13:00:00,62.28,62.38,62.07,62.38,30712.0,60.0515,60.1479,59.849,60.1479,30712.0
2021-02-26 13:10:00,62.37,62.42,62.32,62.39,13657.0,60.1382,60.1864,60.09,60.1575,13657.0
2021-02-26 13:20:00,62.39,62.46,62.35,62.37,21522.0,60.1575,60.225,60.119,60.1382,21522.0
2021-02-26 13:30:00,62.42,62.43,62.13,62.17,35510.0,60.1864,60.1961,59.9068,59.9454,35510.0
2021-02-26 13:40:00,62.14,62.45,62.06,62.14,40479.0,59.9165,60.2154,59.8393,59.9165,40479.0
2021-02-26 13:50:00,62.14,62.24,62.05,62.07,63187.0,59.9165,60.0129,59.8297,59.849,63187.0
2021-02-26 14:00:00,62.08,62.22,61.99,62.13,40342.0,59.8586,59.9936,59.7718,59.9068,40342.0
2021-02-26 14:10:00,62.13,62.22,61.89,61.9,47672.0,59.9068,59.9936,59.6754,59.6851,47672.0
2021-02-26 14:20:00,61.9,62.08,61.88,62.03,37984.0,59.6851,59.8586,59.6658,59.8104,37984.0
2021-02-26 14:30:00,62.05,62.22,62.01,62.13,21541.0,59.8297,59.9936,59.7911,59.9068,21541.0
2021-02-26 14:40:00,62.12,62.33,62.06,62.33,28687.0,59.8972,60.0997,59.8393,60.0997,28687.0
2021-02-26 14:50:00,62.32,62.35,62.24,62.33,26773.0,60.09,60.119,60.0129,60.0997,26773.0
2021-02-26 15:00:00,62.33,62.58,62.33,62.56,33038.0,60.0997,60.3407,60.0997,60.3214,33038.0
2021-02-26 15:10:00,62.56,62.6,62.46,62.58,22009.0,60.3214,60.36,60.225,60.3407,22009.0
2021-02-26 15:20:00,62.58,62.65,62.39,62.39,44230.0,60.3407,60.4082,60.1575,60.1575,44230.0
2021-02-26 15:30:00,62.39,62.56,62.35,62.48,229045.0,60.1575,60.3214,60.119,60.2443,229045.0
2021-02-26 15:40:00,62.47,62.74,62.42,62.7,43899.0,60.2347,60.495,60.1864,60.4564,43899.0
2021-02-26 15:50:00,62.68,62.68,62.03,62.03,213154.0,60.4371,60.4371,59.8104,59.8104,213154.0
2021-03-01 09:30:00,62.95,63.34,62.84,62.91,101869.0,60.6975,61.0735,60.5914,60.6589,101869.0
2021-03-01 09:40:00,62.91,63.15,62.89,62.9,201013.0,60.6589,60.8903,60.6396,60.6493,201013.0
2021-03-01 09:50:00,62.89,63.17,62.82,63.11,156074.0,60.6396,60.9096,60.5721,60.8518,156074.0
2021-03-01 10:00:00,63.13,63.29,63.04,63.17,56893.0,60.871,61.0253,60.7843,60.9096,56893.0
2021-03-01 10:10:00,63.17,63.5,63.15,63.49,46107.0,60.9096,61.2278,60.8903,61.2182,46107.0
2021-03-01 10:20:00,63.5,63.5,63.32,63.33,40605.0,61.2278,61.2278,61.0542,61.0639,40605.0
2021-03-01 10:30:00,63.33,63.43,63.11,63.43,70955.0,61.0639,61.1603,60.8518,61.1603,70955.0
2021-03-01 10:40:00,63.46,63.6,63.44,63.6,25230.0,61.1892,61.3242,61.1699,61.3242,25230.0
2021-03-01 10:50:00,63.6,63.65,63.44,63.65,32734.0,61.3242,61.3724,61.1699,61.3724,32734.0
2021-03-01 11:00:00,63.69,63.69,63.52,63.63,78605.0,61.411,61.411,61.2471,61.3531,78605.0
2021-03-01 11:10:00,63.63,63.71,63.59,63.68,31498.0,61.3531,61.4303,61.3146,61.4014,31498.0
2021-03-01 11:20:00,63.67,63.7,63.55,63.63,15743.0,61.3917,61.4206,61.276,61.3531,15743.0
2021-03-01 11:30:00,63.65,63.76,63.57,63.7,13200.0,61.3724,61.4785,61.2953,61.4206,13200.0
2021-03-01 11:40:00,63.73,63.81,63.73,63.8,12759.0,61.4496,61.5267,61.4496,61.5171,12759.0
2021-03-01 11:50:00,63.78,63.87,63.75,63.81,8552.0,61.4978,61.5846,61.4689,61.5267,8552.0
2021-03-01 12:00:00,63.84,63.89,63.81,63.87,13620.0,61.5556,61.6038,61.5267,61.5846,13620.0
2021-03-01 12:10:00,63.88,63.89,63.71,63.71,10750.0,61.5942,61.6038,61.4303,61.4303,10750.0
2021-03-01 12:20:00,63.7,63.71,63.63,63.66,29621.0,61.4206,61.4303,61.3531,61.3821,29621.0
2021-03-01 12:30:00,63.65,63.73,63.64,63.69,15634.0,61.3724,61.4496,61.3628,61.411,15634.0
2021-03-01 12:40:00,63.7,63.73,63.6,63.73,211505.0,61.4206,61.4496,61.3242,61.4496,211505.0
2021-03-01 12:50:00,63.77,63.77,63.55,63.58,31955.0,61.4881,61.4881,61.276,61.3049,31955.0
2021-03-01 13:00:00,63.58,63.59,63.49,63.49,17535.0,61.3049,61.3146,61.2182,61.2182,17535.0
2021-03-01 13:10:00,63.47,63.48,63.28,63.28,17267.0,61.1989,61.2085,61.0157,61.0157,17267.0
2021-03-01 13:20:00,63.27,63.45,63.23,63.45,17498.0,61.006,61.1796,60.9675,61.1796,17498.0
2021-03-01 13:30:00,63.47,63.58,63.47,63.55,14024.0,61.1989,61.3049,61.1989,61.276,14024.0
2021-03-01 13:40:00,63.56,63.64,63.53,63.61,13603.0,61.2857,61.3628,61.2567,61.3339,13603.0
2021-03-01 13:50:00,63.6,63.64,63.55,63.55,10995.0,61.3242,61.3628,61.276,61.276,10995.0
2021-03-01 14:00:00,63.58,63.71,63.56,63.63,52075.0,61.3049,61.4303,61.2857,61.3531,52075.0
2021-03-01 14:10:00,63.63,63.7,63.6,63.61,46008.0,61.3531,61.4206,61.3242,61.3339,46008.0
2021-03-01 14:20:00,63.64,63.73,63.63,63.68,8213.0,61.3628,61.4496,61.3531,61.4014,8213.0
2021-03-01 14:30:00,63.67,63.7,63.63,63.64,9199.0,61.3917,61.4206,61.3531,61.3628,9199.0
2021-03-01 14:40:00,63.64,63.71,63.62,63.65,11134.0,61.3628,61.4303,61.3435,61.3724,11134.0
2021-03-01 14:50:00,63.68,63.76,63.68,63.7,10116.0,61.4014,61.4785,61.4014,61.4206,10116.0
2021-03-01 15:00:00,63.69,63.76,63.65,63.66,14889.0,61.411,61.4785,61.3724,61.3821,14889.0
2021-03-01 15:10:00,63.66,63.66,63.44,63.51,80393.0,61.3821,61.3821,61.1699,61.2374,80393.0
2021-03-01 15:20:00,63.52,63.57,63.51,63.56,14478.0,61.2471,61.2953,61.2374,61.2857,14478.0
2021-03-01 15:30:00,63.57,63.59,63.44,63.46,23599.0,61.2953,61.3146,61.1699,61.1892,23599.0
2021-03-01 15:40:00,63.44,63.48,63.38,63.39,52374.0,61.1699,61.2085,61.1121,61.1217,52374.0
2021-03-01 15:50:00,63.38,63.45,63.31,63.39,67882.0,61.1121,61.1796,61.0446,61.1217,67882.0
2021-03-02 09:30:00,63.47,63.67,63.18,63.32,71537.0,61.1989,61.3917,60.9193,61.0542,71537.0
2021-03-02 09:40:00,63.32,63.32,62.97,63.04,393048.0,61.0542,61.0542,60.7168,60.7843,393048.0
2021-03-02 09:50:00,63.03,63.58,63.02,63.46,100508.0,60.7746,61.3049,60.765,61.1892,100508.0
2021-03-02 10:00:00,63.45,63.61,63.35,63.61,33959.0,61.1796,61.3339,61.0832,61.3339,33959.0
2021-03-02 10:10:00,63.58,63.61,63.25,63.48,37049.0,61.3049,61.3339,60.9867,61.2085,37049.0
2021-03-02 10:20:00,63.45,63.5,63.1,63.1,39142.0,61.1796,61.2278,60.8421,60.8421,39142.0
2021-03-02 10:30:00,63.09,63.26,62.99,63.0,41938.0,60.8325,60.9964,60.736,60.7457,41938.0
2021-03-02 10:40:00,63.0,63.1,62.84,63.09,40705.0,60.7457,60.8421,60.5914,60.8325,40705.0
2021-03-02 10:50:00,63.08,63.17,62.96,63.15,16478.0,60.8228,60.9096,60.7071,60.8903,16478.0
2021-03-02 11:00:00,63.14,63.22,62.92,63.21,23627.0,60.8807,60.9578,60.6686,60.9482,23627.0
2021-03-02 11:10:00,63.22,63.22,63.1,63.21,18881.0,60.9578,60.9578,60.8421,60.9482,18881.0
2021-03-02 11:20:00,63.21,63.26,63.07,63.25,34044.0,60.9482,60.9964,60.8132,60.9867,34044.0
2021-03-02 11:30:00,63.24,63.24,63.02,63.15,23354.0,60.9771,60.9771,60.765,60.8903,23354.0
2021-03-02 11:40:00,63.13,63.22,63.01,63.22,14485.0,60.871,60.9578,60.7553,60.9578,14485.0
2021-03-02 11:50:00,63.18,63.31,63.17,63.27,13213.0,60.9193,61.0446,60.9096,61.006,13213.0
2021-03-02 12:00:00,63.25,63.31,63.18,63.19,146095.0,60.9867,61.0446,60.9193,60.9289,146095.0
2021-03-02 12:10:00,63.19,63.24,63.08,63.2,181715.0,60.9289,60.9771,60.8228,60.9385,181715.0
2021-03-02 12:20:00,63.2,63.32,63.2,63.32,22937.0,60.9385,61.0542,60.9385,61.0542,22937.0
2021-03-02 12:30:00,63.3,63.44,63.19,63.43,269896.0,61.035,61.1699,60.9289,61.1603,269896.0
2021-03-02 12:40:00,63.44,63.6,63.42,63.45,189885.0,61.1699,61.3242,61.1507,61.1796,189885.0
2021-03-02 12:50:00,63.44,63.45,63.36,63.41,60555.0,61.1699,61.1796,61.0928,61.141,60555.0
2021-03-02 13:00:00,63.42,63.61,63.41,63.59,30115.0,61.1507,61.3339,61.141,61.3146,30115.0
2021-03-02 13:10:00,63.6,63.63,63.49,63.5,13911.0,61.3242,61.3531,61.2182,61.2278,13911.0
2021-03-02 13:20:00,63.51,63.51,63.41,63.47,17002.0,61.2374,61.2374,61.141,61.1989,17002.0
2021-03-02 13:30:00,63.5,63.6,63.5,63.6,15989.0,61.2278,61.3242,61.2278,61.3242,15989.0
2021-03-02 13:40:00,63.59,63.62,63.5,63.61,127837.0,61.3146,61.3435,61.2278,61.3339,127837.0
2021-03-02 13:50:00,63.59,63.65,63.56,63.56,10226.0,61.3146,61.3724,61.2857,61.2857,10226.0
2021-03-02 14:00:00,63.57,63.62,63.41,63.41,17903.0,61.2953,61.3435,61.141,61.141,17903.0
2021-03-02 14:10:00,63.42,63.42,63.31,63.33,19598.0,61.1507,61.1507,61.0446,61.0639,19598.0
2021-03-02 14:20:00,63.37,63.48,63.36,63.42,17177.0,61.1025,61.2085,61.0928,61.1507,17177.0
2021-03-02 14:30:00,63.43,63.56,63.37,63.54,30520.0,61.1603,61.2857,61.1025,61.2664,30520.0
2021-03-02 14:40:00,63.55,63.61,63.51,63.61,49459.0,61.276,61.3339,61.2374,61.3339,49459.0
2021-03-02 14:50:00,63.6,63.69,63.54,63.62,49151.0,61.3242,61.411,61.2664,61.3435,49151.0
2021-03-02 15:00:00,63.64,63.7,63.61,63.7,18029.0,61.3628,61.4206,61.3339,61.4206,18029.0
2021-03-02 15:10:00,63.71,63.72,63.53,63.53,36871.0,61.4303,61.4399,61.2567,61.2567,36871.0
2021-03-02 15:20:00,63.52,63.57,63.48,63.54,34699.0,61.2471,61.2953,61.2085,61.2664,34699.0
2021-03-02 15:30:00,63.53,63.67,63.47,63.49,49578.0,61.2567,61.3917,61.1989,61.2182,49578.0
2021-03-02 15:40:00,63.48,63.58,63.44,63.47,56406.0,61.2085,61.3049,61.1699,61.1989,56406.0
2021-03-02 15:50:00,63.48,63.58,63.45,63.45,99683.0,61.2085,61.3049,61.1796,61.1796,99683.0
2021-03-03 09:30:00,63.11,63.32,62.84,62.96,356230.0,60.8518,61.0542,60.5914,60.7071,356230.0
2021-03-03 09:40:00,62.91,63.11,62.52,62.86,650316.0,60.6589,60.8518,60.2829,60.6107,650316.0
2021-03-03 09:50:00,62.87,63.01,62.64,62.67,63463.0,60.6203,60.7553,60.3986,60.4275,63463.0
2021-03-03 10:00:00,62.67,62.79,62.57,62.73,40926.0,60.4275,60.5432,60.3311,60.4854,40926.0
2021-03-03 10:10:00,62.72,62.72,62.23,62.27,127070.0,60.4757,60.4757,60.0032,60.0418,127070.0
2021-03-03 10:20:00,62.27,62.48,62.22,62.34,97227.0,60.0418,60.2443,59.9936,60.1093,97227.0
2021-03-03 10:30:00,62.34,62.61,62.21,62.6,41715.0,60.1093,60.3696,59.984,60.36,41715.0
2021-03-03 10:40:00,62.6,62.72,62.46,62.69,33786.0,60.36,60.4757,60.225,60.4468,33786.0
2021-03-03 10:50:00,62.7,63.11,62.7,63.03,174629.0,60.4564,60.8518,60.4564,60.7746,174629.0
2021-03-03 11:00:00,63.01,63.16,63.0,63.06,62413.0,60.7553,60.9,60.7457,60.8035,62413.0
2021-03-03 11:10:00,63.08,63.23,63.03,63.23,27501.0,60.8228,60.9675,60.7746,60.9675,27501.0
2021-03-03 11:20:00,63.23,63.29,63.16,63.25,28479.0,60.9675,61.0253,60.9,60.9867,28479.0
2021-03-03 11:30:00,63.25,63.37,63.08,63.08,134821.0,60.9867,61.1025,60.8228,60.8228,134821.0
2021-03-03 11:40:00,63.05,63.13,62.98,63.1,27693.0,60.7939,60.871,60.7264,60.8421,27693.0
2021-03-03 11:50:00,63.07,63.21,63.06,63.12,19776.0,60.8132,60.9482,60.8035,60.8614,19776.0
2021-03-03 12:00:00,63.09,63.09,62.96,62.99,35782.0,60.8325,60.8325,60.7071,60.736,35782.0
2021-03-03 12:10:00,62.98,63.0,62.89,62.9,88421.0,60.7264,60.7457,60.6396,60.6493,88421.0
2021-03-03 12:20:00,62.89,62.93,62.84,62.91,12600.0,60.6396,60.6782,60.5914,60.6589,12600.0
2021-03-03 12:30:00,62.89,62.98,62.84,62.91,23332.0,60.6396,60.7264,60.5914,60.6589,23332.0
2021-03-03 12:40:00,62.9,63.1,62.89,63.1,10005.0,60.6493,60.8421,60.6396,60.8421,10005.0
2021-03-03 12:50:00,63.11,63.14,62.94,62.95,12144.0,60.8518,60.8807,60.6878,60.6975,12144.0
2021-03-03 13:00:00,62.94,63.05,62.93,62.94,25027.0,60.6878,60.7939,60.6782,60.6878,25027.0
2021-03-03 13:10:00,62.95,63.28,62.92,63.27,35312.0,60.6975,61.0157,60.6686,61.006,35312.0
2021-03-03 13:20:00,63.29,63.29,63.11,63.11,16646.0,61.0253,61.0253,60.8518,60.8518,16646.0
2021-03-03 13:30:00,63.08,63.09,62.96,63.03,28694.0,60.8228,60.8325,60.7071,60.7746,28694.0
2021-03-03 13:40:00,63.01,63.03,62.73,62.77,23329.0,60.7553,60.7746,60.4854,60.5239,23329.0
2021-03-03 13:50:00,62.77,62.86,62.68,62.74,16695.0,60.5239,60.6107,60.4371,60.495,16695.0
2021-03-03 14:00:00,62.79,62.81,62.45,62.53,36131.0,60.5432,60.5625,60.2154,60.2925,36131.0
2021-03-03 14:10:00,62.53,62.67,62.49,62.55,94272.0,60.2925,60.4275,60.2539,60.3118,94272.0
2021-03-03 14:20:00,62.56,62.61,62.44,62.49,86855.0,60.3214,60.3696,60.2057,60.2539,86855.0
2021-03-03 14:30:00,62.46,62.64,62.31,62.59,41607.0,60.225,60.3986,60.0804,60.3504,41607.0
2021-03-03 14:40:00,62.58,62.66,62.43,62.51,54870.0,60.3407,60.4179,60.1961,60.2732,54870.0
2021-03-03 14:50:00,62.55,62.74,62.53,62.74,24153.0,60.3118,60.495,60.2925,60.495,24153.0
2021-03-03 15:00:00,62.75,62.81,62.67,62.77,22646.0,60.5046,60.5625,60.4275,60.5239,22646.0
2021-03-03 15:10:00,62.77,62.92,62.75,62.78,46110.0,60.5239,60.6686,60.5046,60.5336,46110.0
2021-03-03 15:20:00,62.75,62.75,62.56,62.61,39590.0,60.5046,60.5046,60.3214,60.3696,39590.0
2021-03-03 15:30:00,62.61,62.65,62.54,62.55,45757.0,60.3696,60.4082,60.3022,60.3118,45757.0
2021-03-03 15:40:00,62.57,62.69,62.51,62.52,57431.0,60.3311,60.4468,60.2732,60.2829,57431.0
2021-03-03 15:50:00,62.51,62.52,62.26,62.28,100689.0,60.2732,60.2829,60.0322,60.0515,100689.0
2021-03-04 09:30:00,62.22,62.63,61.85,62.6,329454.0,59.9936,60.3889,59.6368,60.36,329454.0
2021-03-04 09:40:00,62.59,62.59,62.09,62.1,104129.0,60.3504,60.3504,59.8683,59.8779,104129.0
2021-03-04 09:50:00,62.09,62.29,61.96,62.08,139369.0,59.8683,60.0611,59.7429,59.8586,139369.0
2021-03-04 10:00:00,62.1,62.11,61.46,61.46,117441.0,59.8779,59.8875,59.2608,59.2608,117441.0
2021-03-04 10:10:00,61.45,61.57,61.18,61.19,158388.0,59.2512,59.3669,58.9908,59.0005,158388.0
2021-03-04 10:20:00,61.18,61.59,61.17,61.55,66892.0,58.9908,59.3861,58.9812,59.3476,66892.0
2021-03-04 10:30:00,61.56,61.85,61.51,61.79,424948.0,59.3572,59.6368,59.309,59.579,424948.0
2021-03-04 10:40:00,61.79,61.98,61.7,61.87,280645.0,59.579,59.7622,59.4922,59.6561,280645.0
2021-03-04 10:50:00,61.89,62.0,61.67,61.91,452032.0,59.6754,59.7815,59.4633,59.6947,452032.0
2021-03-04 11:00:00,61.92,62.24,61.91,62.12,282728.0,59.7043,60.0129,59.6947,59.8972,282728.0
2021-03-04 11:10:00,62.13,62.15,61.77,61.85,48646.0,59.9068,59.9261,59.5597,59.6368,48646.0
2021-03-04 11:20:00,61.87,61.97,61.77,61.84,20376.0,59.6561,59.7525,59.5597,59.6272,20376.0
2021-03-04 11:30:00,61.83,62.18,61.83,62.16,25484.0,59.6176,59.955,59.6176,59.9357,25484.0
2021-03-04 11:40:00,62.17,62.52,62.15,62.41,313792.0,59.9454,60.2829,59.9261,60.1768,313792.0
2021-03-04 11:50:00,62.43,62.48,62.33,62.38,27216.0,60.1961,60.2443,60.0997,60.1479,27216.0
2021-03-04 12:00:00,62.39,62.6,62.37,62.6,63922.0,60.1575,60.36,60.1382,60.36,63922.0
2021-03-04 12:10:00,62.59,62.59,62.17,62.28,85640.0,60.3504,60.3504,59.9454,60.0515,85640.0
2021-03-04 12:20:00,62.32,62.38,61.5,61.63,122159.0,60.09,60.1479,59.2994,59.4247,122159.0
2021-03-04 12:30:00,61.62,61.65,61.31,61.65,60137.0,59.4151,59.444,59.1162,59.444,60137.0
2021-03-04 12:40:00,61.63,61.7,61.27,61.28,71976.0,59.4247,59.4922,59.0776,59.0872,71976.0
2021-03-04 12:50:00,61.26,61.36,60.83,60.91,101731.0,59.068,59.1644,58.6533,58.7305,101731.0
2021-03-04 13:00:00,60.91,61.11,60.62,60.7,77380.0,58.7305,58.9233,58.4509,58.528,77380.0
2021-03-04 13:10:00,60.65,60.67,60.35,60.48,121832.0,58.4798,58.4991,58.1905,58.3159,121832.0
2021-03-04 13:20:00,60.46,60.65,60.22,60.65,63221.0,58.2966,58.4798,58.0652,58.4798,63221.0
2021-03-04 13:30:00,60.66,60.66,60.25,60.45,575048.0,58.4894,58.4894,58.0941,58.2869,575048.0
2021-03-04 13:40:00,60.43,60.45,59.98,60.04,63082.0,58.2677,58.2869,57.8338,57.8916,63082.0
2021-03-04 13:50:00,60.03,60.03,59.53,59.53,152168.0,57.882,57.882,57.3999,57.3999,152168.0
2021-03-04 14:00:00,59.52,60.12,59.44,60.07,72045.0,57.3902,57.9687,57.3131,57.9205,72045.0
2021-03-04 14:10:00,60.07,60.13,59.83,60.07,54240.0,57.9205,57.9784,57.6891,57.9205,54240.0
2021-03-04 14:20:00,60.08,60.48,60.04,60.43,45814.0,57.9302,58.3159,57.8916,58.2677,45814.0
2021-03-04 14:30:00,60.44,60.46,60.25,60.37,47264.0,58.2773,58.2966,58.0941,58.2098,47264.0
2021-03-04 14:40:00,60.36,60.82,60.33,60.8,57288.0,58.2002,58.6437,58.1712,58.6244,57288.0
2021-03-04 14:50:00,60.81,60.91,60.64,60.86,110788.0,58.6341,58.7305,58.4701,58.6823,110788.0
2021-03-04 15:00:00,60.87,60.92,60.67,60.67,54437.0,58.6919,58.7401,58.4991,58.4991,54437.0
2021-03-04 15:10:00,60.66,60.68,60.46,60.54,50115.0,58.4894,58.5087,58.2966,58.3737,50115.0
2021-03-04 15:20:00,60.53,60.68,60.41,60.65,53925.0,58.3641,58.5087,58.2484,58.4798,53925.0
2021-03-04 15:30:00,60.62,60.82,60.58,60.66,38403.0,58.4509,58.6437,58.4123,58.4894,38403.0
2021-03-04 15:40:00,60.66,60.92,60.66,60.81,116722.0,58.4894,58.7401,58.4894,58.6341,116722.0
2021-03-04 15:50:00,60.83,61.0,60.69,60.87,148865.0,58.6533,58.8173,58.5183,58.6919,148865.0
2021-03-05 09:30:00,61.58,61.64,60.89,60.92,91258.0,59.3765,59.4344,58.7112,58.7401,91258.0
2021-03-05 09:40:00,60.92,61.02,60.67,60.85,143866.0,58.7401,58.8365,58.4991,58.6726,143866.0
2021-03-05 09:50:00,60.84,60.9,60.38,60.7,106679.0,58.663,58.7208,58.2194,58.528,106679.0
2021-03-05 10:00:00,60.79,61.05,60.66,60.83,63078.0,58.6148,58.8655,58.4894,58.6533,63078.0
2021-03-05 10:10:00,60.84,60.93,60.5,60.86,72932.0,58.663,58.7498,58.3351,58.6823,72932.0
2021-03-05 10:20:00,60.85,60.93,60.55,60.65,154002.0,58.6726,58.7498,58.3834,58.4798,154002.0
2021-03-05 10:30:00,60.65,60.9,60.49,60.56,395499.0,58.4798,58.7208,58.3255,58.393,395499.0
2021-03-05 10:40:00,60.54,61.05,60.53,60.97,70750.0,58.3737,58.8655,58.3641,58.7883,70750.0
2021-03-05 10:50:00,60.97,61.2,60.89,60.94,58306.0,58.7883,59.0101,58.7112,58.7594,58306.0
2021-03-05 11:00:00,60.94,61.0,60.58,60.64,55880.0,58.7594,58.8173,58.4123,58.4701,55880.0
2021-03-05 11:10:00,60.68,60.8,60.26,60.32,55868.0,58.5087,58.6244,58.1037,58.1616,55868.0
2021-03-05 11:20:00,60.33,60.43,59.95,60.12,51753.0,58.1712,58.2677,57.8048,57.9687,51753.0
2021-03-05 11:30:00,60.12,60.57,60.12,60.5,53417.0,57.9687,58.4026,57.9687,58.3351,53417.0
2021-03-05 11:40:00,60.5,60.89,60.37,60.78,81122.0,58.3351,58.7112,58.2098,58.6051,81122.0
2021-03-05 11:50:00,60.75,61.0,60.65,60.96,85057.0,58.5762,58.8173,58.4798,58.7787,85057.0
2021-03-05 12:00:00,60.95,61.11,60.9,61.0,61233.0,58.769,58.9233,58.7208,58.8173,61233.0
2021-03-05 12:10:00,61.01,61.23,60.99,61.2,44510.0,58.8269,59.039,58.8076,59.0101,44510.0
2021-03-05 12:20:00,61.22,61.66,61.18,61.61,45240.0,59.0294,59.4536,58.9908,59.4054,45240.0
2021-03-05 12:30:00,61.56,61.78,61.55,61.75,69186.0,59.3572,59.5693,59.3476,59.5404,69186.0
2021-03-05 12:40:00,61.73,61.97,61.63,61.92,36102.0,59.5211,59.7525,59.4247,59.7043,36102.0
2021-03-05 12:50:00,61.91,61.98,61.72,61.93,47060.0,59.6947,59.7622,59.5115,59.714,47060.0
2021-03-05 13:00:00,61.92,62.03,61.64,61.92,41889.0,59.7043,59.8104,59.4344,59.7043,41889.0
2021-03-05 13:10:00,61.91,62.22,61.78,62.21,48730.0,59.6947,59.9936,59.5693,59.984,48730.0
2021-03-05 13:20:00,62.22,62.43,62.06,62.4,560503.0,59.9936,60.1961,59.8393,60.1672,560503.0
2021-03-05 13:30:00,62.41,62.65,62.24,62.62,80380.0,60.1768,60.4082,60.0129,60.3793,80380.0
2021-03-05 13:40:00,62.64,62.75,62.51,62.64,41535.0,60.3986,60.5046,60.2732,60.3986,41535.0
2021-03-05 13:50:00,62.64,62.71,62.37,62.59,66005.0,60.3986,60.4661,60.1382,60.3504,66005.0
2021-03-05 14:00:00,62.61,62.64,62.2,62.24,41380.0,60.3696,60.3986,59.9743,60.0129,41380.0
2021-03-05 14:10:00,62.25,62.41,62.15,62.23,93881.0,60.0225,60.1768,59.9261,60.0032,93881.0
2021-03-05 14:20:00,62.25,62.62,62.22,62.6,43348.0,60.0225,60.3793,59.9936,60.36,43348.0
2021-03-05 14:30:00,62.6,62.78,62.58,62.6,58459.0,60.36,60.5336,60.3407,60.36,58459.0
2021-03-05 14:40:00,62.61,62.69,62.5,62.68,43636.0,60.3696,60.4468,60.2636,60.4371,43636.0
2021-03-05 14:50:00,62.68,62.91,62.66,62.86,32464.0,60.4371,60.6589,60.4179,60.6107,32464.0
2021-03-05 15:00:00,62.86,62.92,62.71,62.75,70278.0,60.6107,60.6686,60.4661,60.5046,70278.0
2021-03-05 15:10:00,62.74,62.91,62.63,62.79,132793.0,60.495,60.6589,60.3889,60.5432,132793.0
2021-03-05 15:20:00,62.8,62.99,62.8,62.94,30500.0,60.5528,60.736,60.5528,60.6878,30500.0
2021-03-05 15:30:00,62.94,63.22,62.89,63.19,36934.0,60.6878,60.9578,60.6396,60.9289,36934.0
2021-03-05 15:40:00,63.19,63.2,63.04,63.08,64240.0,60.9289,60.9385,60.7843,60.8228,64240.0
2021-03-05 15:50:00,63.07,63.34,63.07,63.21,198233.0,60.8132,61.0735,60.8132,60.9482,198233.0
2021-03-08 09:30:00,63.46,63.96,63.19,63.91,138560.0,61.1892,61.6713,60.9289,61.6231,138560.0
2021-03-08 09:40:00,63.92,64.23,63.83,63.88,127732.0,61.6328,61.9317,61.546,61.5942,127732.0
2021-03-08 09:50:00,63.9,64.23,63.69,63.83,202121.0,61.6135,61.9317,61.411,61.546,202121.0
2021-03-08 10:00:00,63.89,64.32,63.82,64.32,50048.0,61.6038,62.0185,61.5363,62.0185,50048.0
2021-03-08 10:10:00,64.33,64.45,64.1,64.39,100111.0,62.0281,62.1438,61.8063,62.086,100111.0
2021-03-08 10:20:00,64.39,64.47,64.05,64.4,116715.0,62.086,62.1631,61.7581,62.0956,116715.0
2021-03-08 10:30:00,64.38,64.53,64.28,64.42,62065.0,62.0763,62.2209,61.9799,62.1149,62065.0
2021-03-08 10:40:00,64.44,64.75,64.44,64.55,76504.0,62.1342,62.4331,62.1342,62.2402,76504.0
2021-03-08 10:50:00,64.56,64.8,64.45,64.67,57087.0,62.2499,62.4813,62.1438,62.3559,57087.0
2021-03-08 11:00:00,64.71,64.87,64.67,64.8,78058.0,62.3945,62.5488,62.3559,62.4813,78058.0
2021-03-08 11:10:00,64.8,64.8,64.54,64.75,71695.0,62.4813,62.4813,62.2306,62.4331,71695.0
2021-03-08 11:20:00,64.75,64.85,64.7,64.76,31679.0,62.4331,62.5295,62.3849,62.4427,31679.0
2021-03-08 11:30:00,64.73,64.73,64.49,64.58,41226.0,62.4138,62.4138,62.1824,62.2692,41226.0
2021-03-08 11:40:00,64.61,64.66,64.44,64.56,22663.0,62.2981,62.3463,62.1342,62.2499,22663.0
2021-03-08 11:50:00,64.56,64.58,64.4,64.42,34306.0,62.2499,62.2692,62.0956,62.1149,34306.0
2021-03-08 12:00:00,64.43,64.63,64.4,64.63,33773.0,62.1245,62.3174,62.0956,62.3174,33773.0
2021-03-08 12:10:00,64.61,64.73,64.51,64.61,49450.0,62.2981,62.4138,62.2017,62.2981,49450.0
2021-03-08 12:20:00,64.63,65.0,64.63,64.98,60792.0,62.3174,62.6741,62.3174,62.6548,60792.0
2021-03-08 12:30:00,64.98,65.13,64.95,65.02,309452.0,62.6548,62.7995,62.6259,62.6934,309452.0
2021-03-08 12:40:00,65.02,65.15,65.0,65.13,245317.0,62.6934,62.8188,62.6741,62.7995,245317.0
2021-03-08 12:50:00,65.13,65.24,64.96,64.96,114297.0,62.7995,62.9055,62.6356,62.6356,114297.0
2021-03-08 13:00:00,64.97,65.1,64.97,65.03,48320.0,62.6452,62.7705,62.6452,62.7031,48320.0
2021-03-08 13:10:00,65.02,65.18,64.92,65.11,66130.0,62.6934,62.8477,62.597,62.7802,66130.0
2021-03-08 13:20:00,65.1,65.17,65.07,65.12,33359.0,62.7705,62.838,62.7416,62.7898,33359.0
2021-03-08 13:30:00,65.15,65.15,64.96,65.01,54238.0,62.8188,62.8188,62.6356,62.6838,54238.0
2021-03-08 13:40:00,65.01,65.02,64.76,64.79,27647.0,62.6838,62.6934,62.4427,62.4716,27647.0
2021-03-08 13:50:00,64.79,64.8,64.5,64.54,45005.0,62.4716,62.4813,62.192,62.2306,45005.0
2021-03-08 14:00:00,64.53,64.98,64.53,64.97,96643.0,62.2209,62.6548,62.2209,62.6452,96643.0
2021-03-08 14:10:00,64.95,65.07,64.91,64.94,41327.0,62.6259,62.7416,62.5873,62.6163,41327.0
2021-03-08 14:20:00,64.94,65.08,64.86,65.05,39325.0,62.6163,62.7513,62.5391,62.7223,39325.0
2021-03-08 14:30:00,65.06,65.09,64.92,64.92,33292.0,62.732,62.7609,62.597,62.597,33292.0
2021-03-08 14:40:00,64.9,64.93,64.56,64.61,38950.0,62.5777,62.6066,62.2499,62.2981,38950.0
2021-03-08 14:50:00,64.62,64.76,64.59,64.72,26711.0,62.3077,62.4427,62.2788,62.4041,26711.0
2021-03-08 15:00:00,64.72,64.73,64.42,64.44,34568.0,62.4041,62.4138,62.1149,62.1342,34568.0
2021-03-08 15:10:00,64.44,64.62,64.42,64.44,25068.0,62.1342,62.3077,62.1149,62.1342,25068.0
2021-03-08 15:20:00,64.46,64.66,64.43,64.56,54648.0,62.1534,62.3463,62.1245,62.2499,54648.0
2021-03-08 15:30:00,64.56,64.84,64.56,64.77,80174.0,62.2499,62.5199,62.2499,62.4524,80174.0
2021-03-08 15:40:00,64.76,64.82,64.55,64.72,124066.0,62.4427,62.5006,62.2402,62.4041,124066.0
2021-03-08 15:50:00,64.74,64.75,64.35,64.41,230486.0,62.4234,62.4331,62.0474,62.1052,230486.0
2021-03-09 09:30:00,65.22,65.39,65.06,65.23,140373.0,62.8863,63.0502,62.732,62.8959,140373.0
2021-03-09 09:40:00,65.21,65.3,64.86,65.18,68798.0,62.8766,62.9634,62.5391,62.8477,68798.0
2021-03-09 09:50:00,65.21,65.41,65.12,65.32,39067.0,62.8766,63.0695,62.7898,62.9827,39067.0
2021-03-09 10:00:00,65.35,65.39,65.14,65.24,51106.0,63.0116,63.0502,62.8091,62.9055,51106.0
2021-03-09 10:10:00,65.22,65.23,65.03,65.18,27295.0,62.8863,62.8959,62.7031,62.8477,27295.0
2021-03-09 10:20:00,65.21,65.36,65.11,65.27,22967.0,62.8766,63.0212,62.7802,62.9345,22967.0
2021-03-09 10:30:00,65.29,65.29,64.9,64.97,42335.0,62.9537,62.9537,62.5777,62.6452,42335.0
2021-03-09 10:40:00,64.96,64.98,64.81,64.81,16613.0,62.6356,62.6548,62.4909,62.4909,16613.0
2021-03-09 10:50:00,64.81,64.94,64.72,64.81,19440.0,62.4909,62.6163,62.4041,62.4909,19440.0
2021-03-09 11:00:00,64.82,64.93,64.7,64.85,14795.0,62.5006,62.6066,62.3849,62.5295,14795.0
2021-03-09 11:10:00,64.81,64.83,64.64,64.82,21355.0,62.4909,62.5102,62.327,62.5006,21355.0
2021-03-09 11:20:00,64.84,64.9,64.75,64.79,13324.0,62.5199,62.5777,62.4331,62.4716,13324.0
2021-03-09 11:30:00,64.79,64.94,64.75,64.88,13374.0,62.4716,62.6163,62.4331,62.5584,13374.0
2021-03-09 11:40:00,64.88,64.92,64.85,64.86,7917.0,62.5584,62.597,62.5295,62.5391,7917.0
2021-03-09 11:50:00,64.89,64.93,64.7,64.76,103340.0,62.5681,62.6066,62.3849,62.4427,103340.0
2021-03-09 12:00:00,64.77,64.84,64.76,64.79,13454.0,62.4524,62.5199,62.4427,62.4716,13454.0
2021-03-09 12:10:00,64.8,64.88,64.79,64.81,5925.0,62.4813,62.5584,62.4716,62.4909,5925.0
2021-03-09 12:20:00,64.74,64.82,64.74,64.77,7525.0,62.4234,62.5006,62.4234,62.4524,7525.0
2021-03-09 12:30:00,64.8,64.95,64.79,64.94,20704.0,62.4813,62.6259,62.4716,62.6163,20704.0
2021-03-09 12:40:00,64.95,64.95,64.83,64.83,12446.0,62.6259,62.6259,62.5102,62.5102,12446.0
2021-03-09 12:50:00,64.8,64.81,64.65,64.65,9164.0,62.4813,62.4909,62.3367,62.3367,9164.0
2021-03-09 13:00:00,64.67,64.82,64.66,64.77,20167.0,62.3559,62.5006,62.3463,62.4524,20167.0
2021-03-09 13:10:00,64.76,64.81,64.57,64.65,100690.0,62.4427,62.4909,62.2595,62.3367,100690.0
2021-03-09 13:20:00,64.65,64.82,64.65,64.82,295653.0,62.3367,62.5006,62.3367,62.5006,295653.0
2021-03-09 13:30:00,64.82,64.91,64.8,64.91,136251.0,62.5006,62.5873,62.4813,62.5873,136251.0
2021-03-09 13:40:00,64.92,65.08,64.91,65.07,107533.0,62.597,62.7513,62.5873,62.7416,107533.0
2021-03-09 13:50:00,65.07,65.09,64.98,65.04,114129.0,62.7416,62.7609,62.6548,62.7127,114129.0
2021-03-09 14:00:00,65.04,65.12,65.0,65.1,104801.0,62.7127,62.7898,62.6741,62.7705,104801.0
2021-03-09 14:10:00,65.1,65.13,64.84,64.86,50760.0,62.7705,62.7995,62.5199,62.5391,50760.0
2021-03-09 14:20:00,64.84,64.93,64.8,64.81,18114.0,62.5199,62.6066,62.4813,62.4909,18114.0
2021-03-09 14:30:00,64.82,64.96,64.81,64.96,15675.0,62.5006,62.6356,62.4909,62.6356,15675.0
2021-03-09 14:40:00,64.97,65.0,64.82,64.84,9200.0,62.6452,62.6741,62.5006,62.5199,9200.0
2021-03-09 14:50:00,64.84,64.9,64.67,64.7,12618.0,62.5199,62.5777,62.3559,62.3849,12618.0
2021-03-09 15:00:00,64.71,64.86,64.69,64.86,48410.0,62.3945,62.5391,62.3752,62.5391,48410.0
2021-03-09 15:10:00,64.85,64.94,64.85,64.88,26626.0,62.5295,62.6163,62.5295,62.5584,26626.0
2021-03-09 15:20:00,64.88,64.88,64.76,64.76,18181.0,62.5584,62.5584,62.4427,62.4427,18181.0
2021-03-09 15:30:00,64.76,64.8,64.58,64.7,74260.0,62.4427,62.4813,62.2692,62.3849,74260.0
2021-03-09 15:40:00,64.7,64.7,64.51,64.57,63672.0,62.3849,62.3849,62.2017,62.2595,63672.0
2021-03-09 15:50:00,64.57,64.57,64.3,64.31,126984.0,62.2595,62.2595,61.9992,62.0088,126984.0
2021-03-10 09:30:00,64.77,64.96,64.44,64.75,79104.0,62.4524,62.6356,62.1342,62.4331,79104.0
2021-03-10 09:40:00,64.74,65.36,64.74,65.16,216704.0,62.4234,63.0212,62.4234,62.8284,216704.0
2021-03-10 09:50:00,65.2,65.36,65.14,65.33,28472.0,62.867,63.0212,62.8091,62.9923,28472.0
2021-03-10 10:00:00,65.36,65.56,65.31,65.49,58432.0,63.0212,63.2141,62.973,63.1466,58432.0
2021-03-10 10:10:00,65.46,65.54,65.25,65.47,82255.0,63.1177,63.1948,62.9152,63.1273,82255.0
2021-03-10 10:20:00,65.48,65.52,65.04,65.11,93765.0,63.137,63.1755,62.7127,62.7802,93765.0
2021-03-10 10:30:00,65.14,65.45,65.13,65.25,26600.0,62.8091,63.108,62.7995,62.9152,26600.0
2021-03-10 10:40:00,65.25,65.4,65.1,65.37,73926.0,62.9152,63.0598,62.7705,63.0309,73926.0
2021-03-10 10:50:00,65.4,65.49,65.21,65.46,90004.0,63.0598,63.1466,62.8766,63.1177,90004.0
2021-03-10 11:00:00,65.49,65.61,65.45,65.53,34000.0,63.1466,63.2623,63.108,63.1852,34000.0
2021-03-10 11:10:00,65.52,65.76,65.52,65.63,58676.0,63.1755,63.4069,63.1755,63.2816,58676.0
2021-03-10 11:20:00,65.64,65.66,65.44,65.65,17996.0,63.2912,63.3105,63.0984,63.3009,17996.0
2021-03-10 11:30:00,65.64,65.71,65.58,65.67,35583.0,63.2912,63.3587,63.2334,63.3202,35583.0
2021-03-10 11:40:00,65.67,65.67,65.43,65.63,22347.0,63.3202,63.3202,63.0887,63.2816,22347.0
2021-03-10 11:50:00,65.65,65.7,65.54,65.59,24735.0,63.3009,63.3491,63.1948,63.243,24735.0
2021-03-10 12:00:00,65.59,65.72,65.59,65.7,24616.0,63.243,63.3684,63.243,63.3491,24616.0
2021-03-10 12:10:00,65.69,65.73,65.64,65.64,24980.0,63.3394,63.378,63.2912,63.2912,24980.0
2021-03-10 12:20:00,65.63,65.65,65.53,65.57,20898.0,63.2816,63.3009,63.1852,63.2237,20898.0
2021-03-10 12:30:00,65.61,65.64,65.41,65.42,48079.0,63.2623,63.2912,63.0695,63.0791,48079.0
2021-03-10 12:40:00,65.41,65.86,65.4,65.8,50915.0,63.0695,63.5034,63.0598,63.4455,50915.0
2021-03-10 12:50:00,65.82,65.84,65.73,65.77,24660.0,63.4648,63.4841,63.378,63.4166,24660.0
2021-03-10 13:00:00,65.79,65.82,65.5,65.8,58043.0,63.4359,63.4648,63.1562,63.4455,58043.0
2021-03-10 13:10:00,65.81,65.85,65.65,65.78,42057.0,63.4551,63.4937,63.3009,63.4262,42057.0
2021-03-10 13:20:00,65.77,65.91,65.76,65.88,17124.0,63.4166,63.5516,63.4069,63.5226,17124.0
2021-03-10 13:30:00,65.9,65.92,65.74,65.83,39105.0,63.5419,63.5612,63.3876,63.4744,39105.0
2021-03-10 13:40:00,65.8,65.92,65.77,65.91,30146.0,63.4455,63.5612,63.4166,63.5516,30146.0
2021-03-10 13:50:00,65.91,65.98,65.85,65.94,64486.0,63.5516,63.6191,63.4937,63.5805,64486.0
2021-03-10 14:00:00,65.92,65.99,65.85,65.9,21359.0,63.5612,63.6287,63.4937,63.5419,21359.0
2021-03-10 14:10:00,65.91,66.07,65.91,66.01,17852.0,63.5516,63.7058,63.5516,63.648,17852.0
2021-03-10 14:20:00,66.02,66.07,65.92,66.07,27389.0,63.6576,63.7058,63.5612,63.7058,27389.0
2021-03-10 14:30:00,66.08,66.18,66.06,66.16,58763.0,63.7155,63.8119,63.6962,63.7926,58763.0
2021-03-10 14:40:00,66.18,66.41,66.18,66.4,133581.0,63.8119,64.0337,63.8119,64.024,133581.0
2021-03-10 14:50:00,66.4,66.4,66.24,66.25,40636.0,64.024,64.024,63.8698,63.8794,40636.0
2021-03-10 15:00:00,66.24,66.29,66.01,66.06,81565.0,63.8698,63.918,63.648,63.6962,81565.0
2021-03-10 15:10:00,66.07,66.12,65.97,66.12,37159.0,63.7058,63.754,63.6094,63.754,37159.0
2021-03-10 15:20:00,66.13,66.16,65.9,65.91,33764.0,63.7637,63.7926,63.5419,63.5516,33764.0
2021-03-10 15:30:00,65.9,65.94,65.81,65.9,35285.0,63.5419,63.5805,63.4551,63.5419,35285.0
2021-03-10 15:40:00,65.88,65.99,65.84,65.98,44097.0,63.5226,63.6287,63.4841,63.6191,44097.0
2021-03-10 15:50:00,65.95,66.01,65.86,65.88,116146.0,63.5901,63.648,63.5034,63.5226,116146.0
2021-03-11 09:30:00,66.64,66.64,66.16,66.39,104977.0,64.2554,64.2554,63.7926,64.0144,104977.0
2021-03-11 09:40:00,66.4,66.66,66.33,66.39,114131.0,64.024,64.2747,63.9565,64.0144,114131.0
2021-03-11 09:50:00,66.39,66.48,66.26,66.38,42597.0,64.0144,64.1012,63.889,64.0047,42597.0
2021-03-11 10:00:00,66.4,66.55,66.29,66.37,30494.0,64.024,64.1687,63.918,63.9951,30494.0
2021-03-11 10:10:00,66.35,66.48,66.18,66.29,41026.0,63.9758,64.1012,63.8119,63.918,41026.0
2021-03-11 10:20:00,66.28,66.62,66.28,66.62,29950.0,63.9083,64.2362,63.9083,64.2362,29950.0
2021-03-11 10:30:00,66.63,66.64,66.45,66.47,57245.0,64.2458,64.2554,64.0722,64.0915,57245.0
2021-03-11 10:40:00,66.47,66.54,66.46,66.49,25478.0,64.0915,64.159,64.0819,64.1108,25478.0
2021-03-11 10:50:00,66.48,66.54,66.4,66.42,22994.0,64.1012,64.159,64.024,64.0433,22994.0
2021-03-11 11:00:00,66.44,66.46,66.26,66.28,34271.0,64.0626,64.0819,63.889,63.9083,34271.0
2021-03-11 11:10:00,66.29,66.36,66.12,66.31,25087.0,63.918,63.9855,63.754,63.9373,25087.0
2021-03-11 11:20:00,66.33,66.44,66.3,66.31,77205.0,63.9565,64.0626,63.9276,63.9373,77205.0
2021-03-11 11:30:00,66.3,66.4,66.26,66.26,14677.0,63.9276,64.024,63.889,63.889,14677.0
2021-03-11 11:40:00,66.27,66.27,66.16,66.26,24121.0,63.8987,63.8987,63.7926,63.889,24121.0
2021-03-11 11:50:00,66.26,66.27,66.02,66.04,15221.0,63.889,63.8987,63.6576,63.6769,15221.0
2021-03-11 12:00:00,66.05,66.18,66.05,66.18,15349.0,63.6866,63.8119,63.6866,63.8119,15349.0
2021-03-11 12:10:00,66.19,66.28,66.17,66.19,9604.0,63.8215,63.9083,63.8023,63.8215,9604.0
2021-03-11 12:20:00,66.19,66.23,66.15,66.19,15968.0,63.8215,63.8601,63.783,63.8215,15968.0
2021-03-11 12:30:00,66.22,66.48,66.22,66.46,30308.0,63.8505,64.1012,63.8505,64.0819,30308.0
2021-03-11 12:40:00,66.45,66.45,66.34,66.36,15450.0,64.0722,64.0722,63.9662,63.9855,15450.0
2021-03-11 12:50:00,66.38,66.38,66.2,66.35,14831.0,64.0047,64.0047,63.8312,63.9758,14831.0
2021-03-11 13:00:00,66.36,66.48,66.33,66.38,24845.0,63.9855,64.1012,63.9565,64.0047,24845.0
2021-03-11 13:10:00,66.37,66.41,66.32,66.33,10115.0,63.9951,64.0337,63.9469,63.9565,10115.0
2021-03-11 13:20:00,66.33,66.36,66.26,66.31,16657.0,63.9565,63.9855,63.889,63.9373,16657.0
2021-03-11 13:30:00,66.32,66.38,66.31,66.35,11447.0,63.9469,64.0047,63.9373,63.9758,11447.0
2021-03-11 13:40:00,66.37,66.38,66.22,66.33,10224.0,63.9951,64.0047,63.8505,63.9565,10224.0
2021-03-11 13:50:00,66.33,66.39,66.3,66.35,13149.0,63.9565,64.0144,63.9276,63.9758,13149.0
2021-03-11 14:00:00,66.39,66.59,66.37,66.54,18044.0,64.0144,64.2072,63.9951,64.159,18044.0
2021-03-11 14:10:00,66.55,66.57,66.51,66.51,22277.0,64.1687,64.1879,64.1301,64.1301,22277.0
2021-03-11 14:20:00,66.52,66.55,66.49,66.5,14383.0,64.1397,64.1687,64.1108,64.1205,14383.0
2021-03-11 14:30:00,66.5,66.55,66.42,66.43,17473.0,64.1205,64.1687,64.0433,64.053,17473.0
2021-03-11 14:40:00,66.42,66.49,66.33,66.33,13334.0,64.0433,64.1108,63.9565,63.9565,13334.0
2021-03-11 14:50:00,66.33,66.39,66.28,66.31,17913.0,63.9565,64.0144,63.9083,63.9373,17913.0
2021-03-11 15:00:00,66.31,66.34,66.29,66.3,16464.0,63.9373,63.9662,63.918,63.9276,16464.0
2021-03-11 15:10:00,66.28,66.29,66.23,66.27,17383.0,63.9083,63.918,63.8601,63.8987,17383.0
2021-03-11 15:20:00,66.27,66.32,66.24,66.28,62385.0,63.8987,63.9469,63.8698,63.9083,62385.0
2021-03-11 15:30:00,66.28,66.29,66.19,66.28,35804.0,63.9083,63.918,63.8215,63.9083,35804.0
2021-03-11 15:40:00,66.27,66.3,66.17,66.19,101656.0,63.8987,63.9276,63.8023,63.8215,101656.0
2021-03-11 15:50:00,66.17,66.21,66.11,66.16,112760.0,63.8023,63.8408,63.7444,63.7926,112760.0
2021-03-12 09:30:00,65.68,65.7,65.22,65.4,352410.0,63.3298,63.3491,62.8863,63.0598,352410.0
2021-03-12 09:40:00,65.39,65.74,65.38,65.59,67783.0,63.0502,63.3876,63.0405,63.243,67783.0
2021-03-12 09:50:00,65.57,65.88,65.55,65.73,57889.0,63.2237,63.5226,63.2044,63.378,57889.0
2021-03-12 10:00:00,65.74,65.78,65.63,65.69,42082.0,63.3876,63.4262,63.2816,63.3394,42082.0
2021-03-12 10:10:00,65.7,65.8,65.51,65.77,25264.0,63.3491,63.4455,63.1659,63.4166,25264.0
2021-03-12 10:20:00,65.72,65.72,65.37,65.47,66618.0,63.3684,63.3684,63.0309,63.1273,66618.0
2021-03-12 10:30:00,65.45,65.58,65.41,65.56,112065.0,63.108,63.2334,63.0695,63.2141,112065.0
2021-03-12 10:40:00,65.54,65.73,65.53,65.72,123858.0,63.1948,63.378,63.1852,63.3684,123858.0
2021-03-12 10:50:00,65.72,65.74,65.52,65.69,41511.0,63.3684,63.3876,63.1755,63.3394,41511.0
2021-03-12 11:00:00,65.65,65.84,65.56,65.75,26367.0,63.3009,63.4841,63.2141,63.3973,26367.0
2021-03-12 11:10:00,65.74,65.82,65.68,65.74,29333.0,63.3876,63.4648,63.3298,63.3876,29333.0
2021-03-12 11:20:00,65.75,65.91,65.75,65.81,90782.0,63.3973,63.5516,63.3973,63.4551,90782.0
2021-03-12 11:30:00,65.81,65.84,65.64,65.75,19987.0,63.4551,63.4841,63.2912,63.3973,19987.0
2021-03-12 11:40:00,65.73,65.82,65.7,65.82,12905.0,63.378,63.4648,63.3491,63.4648,12905.0
2021-03-12 11:50:00,65.84,65.96,65.83,65.93,23070.0,63.4841,63.5998,63.4744,63.5708,23070.0
2021-03-12 12:00:00,65.93,65.94,65.75,65.88,20790.0,63.5708,63.5805,63.3973,63.5226,20790.0
2021-03-12 12:10:00,65.88,66.07,65.84,66.06,20367.0,63.5226,63.7058,63.4841,63.6962,20367.0
2021-03-12 12:20:00,66.08,66.12,66.04,66.1,21944.0,63.7155,63.754,63.6769,63.7348,21944.0
2021-03-12 12:30:00,66.09,66.16,66.06,66.11,18900.0,63.7251,63.7926,63.6962,63.7444,18900.0
2021-03-12 12:40:00,66.12,66.13,66.01,66.02,27613.0,63.754,63.7637,63.648,63.6576,27613.0
2021-03-12 12:50:00,66.02,66.06,65.99,66.04,13024.0,63.6576,63.6962,63.6287,63.6769,13024.0
2021-03-12 13:00:00,66.05,66.2,66.05,66.17,14905.0,63.6866,63.8312,63.6866,63.8023,14905.0
2021-03-12 13:10:00,66.17,66.23,66.14,66.14,11115.0,63.8023,63.8601,63.7733,63.7733,11115.0
2021-03-12 13:20:00,66.14,66.17,66.11,66.12,12919.0,63.7733,63.8023,63.7444,63.754,12919.0
2021-03-12 13:30:00,66.12,66.16,66.06,66.09,26731.0,63.754,63.7926,63.6962,63.7251,26731.0
2021-03-12 13:40:00,66.09,66.12,65.97,66.0,10850.0,63.7251,63.754,63.6094,63.6383,10850.0
2021-03-12 13:50:00,66.0,66.09,65.98,66.02,10137.0,63.6383,63.7251,63.6191,63.6576,10137.0
2021-03-12 14:00:00,66.02,66.08,65.88,65.95,29306.0,63.6576,63.7155,63.5226,63.5901,29306.0
2021-03-12 14:10:00,65.95,65.97,65.86,65.87,15445.0,63.5901,63.6094,63.5034,63.513,15445.0
2021-03-12 14:20:00,65.86,65.93,65.84,65.92,12141.0,63.5034,63.5708,63.4841,63.5612,12141.0
2021-03-12 14:30:00,65.92,66.03,65.92,65.97,20767.0,63.5612,63.6673,63.5612,63.6094,20767.0
2021-03-12 14:40:00,65.97,66.09,65.96,66.07,16024.0,63.6094,63.7251,63.5998,63.7058,16024.0
2021-03-12 14:50:00,66.07,66.12,66.02,66.03,19371.0,63.7058,63.754,63.6576,63.6673,19371.0
2021-03-12 15:00:00,66.04,66.06,66.01,66.04,18654.0,63.6769,63.6962,63.648,63.6769,18654.0
2021-03-12 15:10:00,66.02,66.05,65.97,66.05,17799.0,63.6576,63.6866,63.6094,63.6866,17799.0
2021-03-12 15:20:00,66.04,66.1,66.02,66.03,20422.0,63.6769,63.7348,63.6576,63.6673,20422.0
2021-03-12 15:30:00,66.04,66.09,65.96,66.0,46862.0,63.6769,63.7251,63.5998,63.6383,46862.0
2021-03-12 15:40:00,66.01,66.07,65.98,66.02,99381.0,63.648,63.7058,63.6191,63.6576,99381.0
2021-03-12 15:50:00,66.02,66.11,65.99,66.07,159650.0,63.6576,63.7444,63.6287,63.7058,159650.0
2021-03-15 09:30:00,66.21,66.54,66.11,66.32,66270.0,63.8408,64.159,63.7444,63.9469,66270.0
2021-03-15 09:40:00,66.29,66.52,66.24,66.35,37314.0,63.918,64.1397,63.8698,63.9758,37314.0
2021-03-15 09:50:00,66.34,66.39,66.17,66.23,23901.0,63.9662,64.0144,63.8023,63.8601,23901.0
2021-03-15 10:00:00,66.18,66.25,65.93,65.94,22178.0,63.8119,63.8794,63.5708,63.5805,22178.0
2021-03-15 10:10:00,65.93,66.29,65.91,66.25,23639.0,63.5708,63.918,63.5516,63.8794,23639.0
2021-03-15 10:20:00,66.25,66.42,66.19,66.41,20785.0,63.8794,64.0433,63.8215,64.0337,20785.0
2021-03-15 10:30:00,66.43,66.52,66.3,66.31,19828.0,64.053,64.1397,63.9276,63.9373,19828.0
2021-03-15 10:40:00,66.31,66.45,66.28,66.33,77791.0,63.9373,64.0722,63.9083,63.9565,77791.0
2021-03-15 10:50:00,66.31,66.42,66.28,66.4,16933.0,63.9373,64.0433,63.9083,64.024,16933.0
2021-03-15 11:00:00,66.38,66.4,66.23,66.23,16776.0,64.0047,64.024,63.8601,63.8601,16776.0
2021-03-15 11:10:00,66.23,66.25,66.17,66.19,20316.0,63.8601,63.8794,63.8023,63.8215,20316.0
2021-03-15 11:20:00,66.15,66.3,66.12,66.3,20550.0,63.783,63.9276,63.754,63.9276,20550.0
2021-03-15 11:30:00,66.3,66.3,66.07,66.1,15873.0,63.9276,63.9276,63.7058,63.7348,15873.0
2021-03-15 11:40:00,66.15,66.31,66.15,66.26,16580.0,63.783,63.9373,63.783,63.889,16580.0
2021-03-15 11:50:00,66.25,66.41,66.21,66.41,12205.0,63.8794,64.0337,63.8408,64.0337,12205.0
2021-03-15 12:00:00,66.38,66.65,66.38,66.65,32155.0,64.0047,64.2651,64.0047,64.2651,32155.0
2021-03-15 12:10:00,66.65,66.78,66.64,66.76,39898.0,64.2651,64.3904,64.2554,64.3711,39898.0
2021-03-15 12:20:00,66.75,66.82,66.7,66.76,35400.0,64.3615,64.429,64.3133,64.3711,35400.0
2021-03-15 12:30:00,66.76,66.79,66.69,66.7,15113.0,64.3711,64.4001,64.3037,64.3133,15113.0
2021-03-15 12:40:00,66.72,66.85,66.72,66.85,37390.0,64.3326,64.4579,64.3326,64.4579,37390.0
2021-03-15 12:50:00,66.85,66.87,66.75,66.78,21145.0,64.4579,64.4772,64.3615,64.3904,21145.0
2021-03-15 13:00:00,66.79,66.81,66.72,66.76,26828.0,64.4001,64.4194,64.3326,64.3711,26828.0
2021-03-15 13:10:00,66.76,66.8,66.74,66.8,15960.0,64.3711,64.4097,64.3519,64.4097,15960.0
2021-03-15 13:20:00,66.81,66.84,66.78,66.81,22662.0,64.4194,64.4483,64.3904,64.4194,22662.0
2021-03-15 13:30:00,66.82,66.92,66.81,66.88,34455.0,64.429,64.5254,64.4194,64.4869,34455.0
2021-03-15 13:40:00,66.88,66.89,66.8,66.8,17500.0,64.4869,64.4965,64.4097,64.4097,17500.0
2021-03-15 13:50:00,66.81,66.9,66.81,66.88,21848.0,64.4194,64.5061,64.4194,64.4869,21848.0
2021-03-15 14:00:00,66.89,66.95,66.86,66.89,15930.0,64.4965,64.5544,64.4676,64.4965,15930.0
2021-03-15 14:10:00,66.88,66.88,66.82,66.87,17096.0,64.4869,64.4869,64.429,64.4772,17096.0
2021-03-15 14:20:00,66.87,67.03,66.86,67.03,24132.0,64.4772,64.6315,64.4676,64.6315,24132.0
2021-03-15 14:30:00,67.02,67.06,66.97,67.02,21308.0,64.6218,64.6604,64.5736,64.6218,21308.0
2021-03-15 14:40:00,67.02,67.07,67.02,67.03,12564.0,64.6218,64.6701,64.6218,64.6315,12564.0
2021-03-15 14:50:00,67.03,67.09,66.99,67.09,20015.0,64.6315,64.6893,64.5929,64.6893,20015.0
2021-03-15 15:00:00,67.08,67.11,67.0,67.03,26882.0,64.6797,64.7086,64.6026,64.6315,26882.0
2021-03-15 15:10:00,67.02,67.03,66.96,67.01,27164.0,64.6218,64.6315,64.564,64.6122,27164.0
2021-03-15 15:20:00,67.02,67.04,66.94,66.95,36870.0,64.6218,64.6411,64.5447,64.5544,36870.0
2021-03-15 15:30:00,66.95,67.12,66.9,67.12,24081.0,64.5544,64.7183,64.5061,64.7183,24081.0
2021-03-15 15:40:00,67.11,67.26,67.1,67.2,49449.0,64.7086,64.8533,64.699,64.7954,49449.0
2021-03-15 15:50:00,67.19,67.42,67.18,67.4,141632.0,64.7858,65.0075,64.7761,64.9882,141632.0
2021-03-16 09:30:00,67.5,67.57,67.22,67.56,79250.0,65.0847,65.1522,64.8147,65.1425,79250.0
2021-03-16 09:40:00,67.55,67.93,67.51,67.87,135108.0,65.1329,65.4993,65.0943,65.4414,135108.0
2021-03-16 09:50:00,67.86,67.89,67.63,67.67,82107.0,65.4318,65.4607,65.21,65.2486,82107.0
2021-03-16 10:00:00,67.67,67.72,67.41,67.43,45460.0,65.2486,65.2968,64.9979,65.0172,45460.0
2021-03-16 10:10:00,67.41,67.58,67.29,67.55,44079.0,64.9979,65.1618,64.8822,65.1329,44079.0
2021-03-16 10:20:00,67.52,67.55,67.3,67.35,18184.0,65.104,65.1329,64.8918,64.94,18184.0
2021-03-16 10:30:00,67.37,67.43,67.29,67.43,37861.0,64.9593,65.0172,64.8822,65.0172,37861.0
2021-03-16 10:40:00,67.45,67.55,67.3,67.38,19987.0,65.0365,65.1329,64.8918,64.969,19987.0
2021-03-16 10:50:00,67.36,67.36,67.01,67.01,29620.0,64.9497,64.9497,64.6122,64.6122,29620.0
2021-03-16 11:00:00,67.01,67.06,66.89,66.95,62868.0,64.6122,64.6604,64.4965,64.5544,62868.0
2021-03-16 11:10:00,66.95,67.04,66.93,67.02,18564.0,64.5544,64.6411,64.5351,64.6218,18564.0
2021-03-16 11:20:00,67.05,67.14,67.03,67.06,14432.0,64.6508,64.7376,64.6315,64.6604,14432.0
2021-03-16 11:30:00,67.07,67.1,66.95,66.96,16734.0,64.6701,64.699,64.5544,64.564,16734.0
2021-03-16 11:40:00,66.96,67.04,66.93,66.97,16417.0,64.564,64.6411,64.5351,64.5736,16417.0
2021-03-16 11:50:00,66.97,67.03,66.79,67.03,31684.0,64.5736,64.6315,64.4001,64.6315,31684.0
2021-03-16 12:00:00,67.04,67.04,66.94,66.98,16348.0,64.6411,64.6411,64.5447,64.5833,16348.0
2021-03-16 12:10:00,66.98,66.99,66.85,66.85,27338.0,64.5833,64.5929,64.4579,64.4579,27338.0
2021-03-16 12:20:00,66.84,66.85,66.76,66.84,17368.0,64.4483,64.4579,64.3711,64.4483,17368.0
2021-03-16 12:30:00,66.84,67.11,66.82,67.08,25554.0,64.4483,64.7086,64.429,64.6797,25554.0
2021-03-16 12:40:00,67.08,67.17,67.07,67.17,24711.0,64.6797,64.7665,64.6701,64.7665,24711.0
2021-03-16 12:50:00,67.17,67.2,67.12,67.17,59273.0,64.7665,64.7954,64.7183,64.7665,59273.0
2021-03-16 13:00:00,67.17,67.33,67.13,67.3,47573.0,64.7665,64.9208,64.7279,64.8918,47573.0
2021-03-16 13:10:00,67.3,67.41,67.26,67.29,13750.0,64.8918,64.9979,64.8533,64.8822,13750.0
2021-03-16 13:20:00,67.3,67.42,67.27,67.37,19725.0,64.8918,65.0075,64.8629,64.9593,19725.0
2021-03-16 13:30:00,67.36,67.37,67.27,67.3,23994.0,64.9497,64.9593,64.8629,64.8918,23994.0
2021-03-16 13:40:00,67.3,67.44,67.29,67.41,232126.0,64.8918,65.0268,64.8822,64.9979,232126.0
2021-03-16 13:50:00,67.41,67.42,67.16,67.16,232102.0,64.9979,65.0075,64.7568,64.7568,232102.0
2021-03-16 14:00:00,67.15,67.27,67.1,67.11,27852.0,64.7472,64.8629,64.699,64.7086,27852.0
2021-03-16 14:10:00,67.11,67.27,67.1,67.22,22438.0,64.7086,64.8629,64.699,64.8147,22438.0
2021-03-16 14:20:00,67.21,67.24,66.94,66.97,34963.0,64.805,64.834,64.5447,64.5736,34963.0
2021-03-16 14:30:00,66.94,67.05,66.86,66.86,41771.0,64.5447,64.6508,64.4676,64.4676,41771.0
2021-03-16 14:40:00,66.85,66.9,66.71,66.84,29850.0,64.4579,64.5061,64.3229,64.4483,29850.0
2021-03-16 14:50:00,66.84,67.08,66.84,67.02,27881.0,64.4483,64.6797,64.4483,64.6218,27881.0
2021-03-16 15:00:00,67.0,67.09,66.83,67.04,17235.0,64.6026,64.6893,64.4386,64.6411,17235.0
2021-03-16 15:10:00,67.03,67.11,67.02,67.09,20729.0,64.6315,64.7086,64.6218,64.6893,20729.0
2021-03-16 15:20:00,67.09,67.17,67.01,67.01,23165.0,64.6893,64.7665,64.6122,64.6122,23165.0
2021-03-16 15:30:00,67.01,67.15,66.96,67.09,33520.0,64.6122,64.7472,64.564,64.6893,33520.0
2021-03-16 15:40:00,67.08,67.09,66.87,66.87,52217.0,64.6797,64.6893,64.4772,64.4772,52217.0
2021-03-16 15:50:00,66.88,66.98,66.79,66.8,64055.0,64.4869,64.5833,64.4001,64.4097,64055.0
2021-03-17 09:30:00,66.28,66.53,66.09,66.35,688714.0,63.9083,64.1494,63.7251,63.9758,688714.0
2021-03-17 09:40:00,66.35,66.64,66.35,66.51,99344.0,63.9758,64.2554,63.9758,64.1301,99344.0
2021-03-17 09:50:00,66.48,66.53,66.32,66.46,85027.0,64.1012,64.1494,63.9469,64.0819,85027.0
2021-03-17 10:00:00,66.47,66.47,66.21,66.3,40954.0,64.0915,64.0915,63.8408,63.9276,40954.0
2021-03-17 10:10:00,66.29,66.51,66.27,66.45,29790.0,63.918,64.1301,63.8987,64.0722,29790.0
2021-03-17 10:20:00,66.45,66.64,66.32,66.62,36944.0,64.0722,64.2554,63.9469,64.2362,36944.0
2021-03-17 10:30:00,66.62,66.63,66.35,66.41,22727.0,64.2362,64.2458,63.9758,64.0337,22727.0
2021-03-17 10:40:00,66.42,66.43,66.14,66.27,31157.0,64.0433,64.053,63.7733,63.8987,31157.0
2021-03-17 10:50:00,66.24,66.35,66.2,66.2,28450.0,63.8698,63.9758,63.8312,63.8312,28450.0
2021-03-17 11:00:00,66.19,66.28,66.15,66.26,27271.0,63.8215,63.9083,63.783,63.889,27271.0
2021-03-17 11:10:00,66.27,66.35,66.26,66.35,16174.0,63.8987,63.9758,63.889,63.9758,16174.0
2021-03-17 11:20:00,66.38,66.92,66.35,66.92,31582.0,64.0047,64.5254,63.9758,64.5254,31582.0
2021-03-17 11:30:00,66.9,67.13,66.77,67.1,40017.0,64.5061,64.7279,64.3808,64.699,40017.0
2021-03-17 11:40:00,67.1,67.13,66.96,66.98,38809.0,64.699,64.7279,64.564,64.5833,38809.0
2021-03-17 11:50:00,66.95,67.15,66.95,67.09,57637.0,64.5544,64.7472,64.5544,64.6893,57637.0
2021-03-17 12:00:00,67.08,67.59,67.08,67.47,622933.0,64.6797,65.1714,64.6797,65.0557,622933.0
2021-03-17 12:10:00,67.46,67.5,67.37,67.39,125278.0,65.0461,65.0847,64.9593,64.9786,125278.0
2021-03-17 12:20:00,67.38,67.51,67.32,67.45,28790.0,64.969,65.0943,64.9111,65.0365,28790.0
2021-03-17 12:30:00,67.43,67.46,67.31,67.41,19672.0,65.0172,65.0461,64.9015,64.9979,19672.0
2021-03-17 12:40:00,67.42,67.46,67.37,67.41,15301.0,65.0075,65.0461,64.9593,64.9979,15301.0
2021-03-17 12:50:00,67.39,67.5,67.35,67.39,12560.0,64.9786,65.0847,64.94,64.9786,12560.0
2021-03-17 13:00:00,67.4,67.49,67.32,67.37,15500.0,64.9882,65.075,64.9111,64.9593,15500.0
2021-03-17 13:10:00,67.32,67.45,67.23,67.3,12301.0,64.9111,65.0365,64.8243,64.8918,12301.0
2021-03-17 13:20:00,67.26,67.35,67.19,67.29,18440.0,64.8533,64.94,64.7858,64.8822,18440.0
2021-03-17 13:30:00,67.3,67.35,67.25,67.25,32606.0,64.8918,64.94,64.8436,64.8436,32606.0
2021-03-17 13:40:00,67.25,67.25,67.11,67.11,20233.0,64.8436,64.8436,64.7086,64.7086,20233.0
2021-03-17 13:50:00,67.12,67.17,67.09,67.14,13778.0,64.7183,64.7665,64.6893,64.7376,13778.0
2021-03-17 14:00:00,67.21,67.69,67.15,67.55,43360.0,64.805,65.2679,64.7472,65.1329,43360.0
2021-03-17 14:10:00,67.58,67.7,67.47,67.57,43287.0,65.1618,65.2775,65.0557,65.1522,43287.0
2021-03-17 14:20:00,67.56,67.63,67.4,67.4,23492.0,65.1425,65.21,64.9882,64.9882,23492.0
2021-03-17 14:30:00,67.36,67.68,67.35,67.65,25383.0,64.9497,65.2582,64.94,65.2293,25383.0
2021-03-17 14:40:00,67.67,67.91,67.65,67.76,176217.0,65.2486,65.48,65.2293,65.3354,176217.0
2021-03-17 14:50:00,67.72,68.03,67.69,67.98,360969.0,65.2968,65.5957,65.2679,65.5475,360969.0
2021-03-17 15:00:00,67.98,68.0,67.92,67.96,108155.0,65.5475,65.5668,65.4896,65.5282,108155.0
2021-03-17 15:10:00,67.96,67.99,67.78,67.79,70990.0,65.5282,65.5571,65.3547,65.3643,70990.0
2021-03-17 15:20:00,67.8,67.91,67.7,67.89,49705.0,65.3739,65.48,65.2775,65.4607,49705.0
2021-03-17 15:30:00,67.9,68.01,67.86,67.92,65250.0,65.4704,65.5764,65.4318,65.4896,65250.0
2021-03-17 15:40:00,67.92,67.97,67.76,67.9,40740.0,65.4896,65.5379,65.3354,65.4704,40740.0
2021-03-17 15:50:00,67.9,68.05,67.77,68.04,317600.0,65.4704,65.615,65.345,65.6053,317600.0
2021-03-18 09:30:00,67.86,68.21,67.84,67.92,147918.0,65.4318,65.7693,65.4125,65.4896,147918.0
2021-03-18 09:40:00,67.91,67.92,67.53,67.64,179548.0,65.48,65.4896,65.1136,65.2197,179548.0
2021-03-18 09:50:00,67.64,67.83,67.6,67.8,96216.0,65.2197,65.4029,65.1811,65.3739,96216.0
2021-03-18 10:00:00,67.84,67.98,67.79,67.97,111655.0,65.4125,65.5475,65.3643,65.5379,111655.0
2021-03-18 10:10:00,67.95,68.06,67.86,68.04,53090.0,65.5186,65.6246,65.4318,65.6053,53090.0
2021-03-18 10:20:00,68.05,68.06,67.78,68.01,47646.0,65.615,65.6246,65.3547,65.5764,47646.0
2021-03-18 10:30:00,68.0,68.29,67.84,68.23,179402.0,65.5668,65.8464,65.4125,65.7885,179402.0
2021-03-18 10:40:00,68.24,68.39,68.24,68.3,128818.0,65.7982,65.9428,65.7982,65.856,128818.0
2021-03-18 10:50:00,68.34,68.4,68.24,68.37,45960.0,65.8946,65.9525,65.7982,65.9235,45960.0
2021-03-18 11:00:00,68.39,68.73,68.32,68.72,74553.0,65.9428,66.2707,65.8753,66.261,74553.0
2021-03-18 11:10:00,68.71,68.79,68.63,68.75,67663.0,66.2514,66.3285,66.1742,66.2899,67663.0
2021-03-18 11:20:00,68.74,68.85,68.69,68.84,38533.0,66.2803,66.3864,66.2321,66.3767,38533.0
2021-03-18 11:30:00,68.84,68.89,68.75,68.8,24484.0,66.3767,66.4249,66.2899,66.3382,24484.0
2021-03-18 11:40:00,68.8,68.82,68.69,68.76,54413.0,66.3382,66.3574,66.2321,66.2996,54413.0
2021-03-18 11:50:00,68.76,68.78,68.65,68.75,48857.0,66.2996,66.3189,66.1935,66.2899,48857.0
2021-03-18 12:00:00,68.78,68.8,68.69,68.78,24379.0,66.3189,66.3382,66.2321,66.3189,24379.0
2021-03-18 12:10:00,68.77,68.8,68.54,68.54,22362.0,66.3092,66.3382,66.0875,66.0875,22362.0
2021-03-18 12:20:00,68.54,68.59,68.5,68.51,18328.0,66.0875,66.1357,66.0489,66.0585,18328.0
2021-03-18 12:30:00,68.52,68.53,68.34,68.38,58924.0,66.0682,66.0778,65.8946,65.9332,58924.0
2021-03-18 12:40:00,68.36,68.37,68.19,68.29,38518.0,65.9139,65.9235,65.75,65.8464,38518.0
2021-03-18 12:50:00,68.27,68.36,68.18,68.23,32664.0,65.8271,65.9139,65.7403,65.7885,32664.0
2021-03-18 13:00:00,68.22,68.36,68.22,68.3,18590.0,65.7789,65.9139,65.7789,65.856,18590.0
2021-03-18 13:10:00,68.3,68.41,68.22,68.41,12662.0,65.856,65.9621,65.7789,65.9621,12662.0
2021-03-18 13:20:00,68.4,68.53,68.34,68.38,20616.0,65.9525,66.0778,65.8946,65.9332,20616.0
2021-03-18 13:30:00,68.39,68.41,68.29,68.4,14469.0,65.9428,65.9621,65.8464,65.9525,14469.0
2021-03-18 13:40:00,68.4,68.46,68.32,68.33,13570.0,65.9525,66.0103,65.8753,65.885,13570.0
2021-03-18 13:50:00,68.33,68.39,68.31,68.38,18114.0,65.885,65.9428,65.8657,65.9332,18114.0
2021-03-18 14:00:00,68.38,68.4,68.2,68.24,33178.0,65.9332,65.9525,65.7596,65.7982,33178.0
2021-03-18 14:10:00,68.23,68.23,67.98,67.99,32168.0,65.7885,65.7885,65.5475,65.5571,32168.0
2021-03-18 14:20:00,67.97,68.07,67.95,67.95,30016.0,65.5379,65.6343,65.5186,65.5186,30016.0
2021-03-18 14:30:00,67.95,68.03,67.68,67.83,36958.0,65.5186,65.5957,65.2582,65.4029,36958.0
2021-03-18 14:40:00,67.82,67.92,67.57,67.92,28756.0,65.3932,65.4896,65.1522,65.4896,28756.0
2021-03-18 14:50:00,67.92,68.0,67.82,67.9,53721.0,65.4896,65.5668,65.3932,65.4704,53721.0
2021-03-18 15:00:00,67.9,67.92,67.6,67.73,38726.0,65.4704,65.4896,65.1811,65.3064,38726.0
2021-03-18 15:10:00,67.74,67.78,67.6,67.64,34106.0,65.3161,65.3547,65.1811,65.2197,34106.0
2021-03-18 15:20:00,67.66,67.66,67.34,67.5,39381.0,65.2389,65.2389,64.9304,65.0847,39381.0
2021-03-18 15:30:00,67.5,67.53,67.25,67.27,41749.0,65.0847,65.1136,64.8436,64.8629,41749.0
2021-03-18 15:40:00,67.28,67.3,67.03,67.09,133482.0,64.8725,64.8918,64.6315,64.6893,133482.0
2021-03-18 15:50:00,67.08,67.22,67.02,67.18,173383.0,64.6797,64.8147,64.6218,64.7761,173383.0
2021-03-19 09:30:00,67.21,67.59,67.14,67.31,73938.0,64.805,65.1714,64.7376,64.9015,73938.0
2021-03-19 09:40:00,67.25,67.25,66.84,66.88,60049.0,64.8436,64.8436,64.4483,64.4869,60049.0
2021-03-19 09:50:00,66.95,67.29,66.94,67.21,44335.0,64.5544,64.8822,64.5447,64.805,44335.0
2021-03-19 10:00:00,67.2,67.41,67.18,67.33,47431.0,64.7954,64.9979,64.7761,64.9208,47431.0
2021-03-19 10:10:00,67.34,67.66,67.29,67.66,58657.0,64.9304,65.2389,64.8822,65.2389,58657.0
2021-03-19 10:20:00,67.68,67.91,67.64,67.86,66160.0,65.2582,65.48,65.2197,65.4318,66160.0
2021-03-19 10:30:00,67.88,67.93,67.68,67.8,23980.0,65.4511,65.4993,65.2582,65.3739,23980.0
2021-03-19 10:40:00,67.81,67.97,67.8,67.96,32714.0,65.3836,65.5379,65.3739,65.5282,32714.0
2021-03-19 10:50:00,67.96,68.14,67.96,68.11,24020.0,65.5282,65.7018,65.5282,65.6728,24020.0
2021-03-19 11:00:00,68.12,68.13,67.91,67.94,18575.0,65.6825,65.6921,65.48,65.5089,18575.0
2021-03-19 11:10:00,67.94,68.06,67.82,68.03,16176.0,65.5089,65.6246,65.3932,65.5957,16176.0
2021-03-19 11:20:00,68.0,68.06,67.77,67.9,16542.0,65.5668,65.6246,65.345,65.4704,16542.0
2021-03-19 11:30:00,67.9,68.03,67.85,68.0,15327.0,65.4704,65.5957,65.4221,65.5668,15327.0
2021-03-19 11:40:00,68.05,68.23,68.03,68.23,30018.0,65.615,65.7885,65.5957,65.7885,30018.0
2021-03-19 11:50:00,68.22,68.34,68.12,68.25,32846.0,65.7789,65.8946,65.6825,65.8078,32846.0
2021-03-19 12:00:00,68.23,68.32,68.05,68.08,17746.0,65.7885,65.8753,65.615,65.6439,17746.0
2021-03-19 12:10:00,68.04,68.23,68.03,68.22,20377.0,65.6053,65.7885,65.5957,65.7789,20377.0
2021-03-19 12:20:00,68.19,68.3,68.18,68.21,10603.0,65.75,65.856,65.7403,65.7693,10603.0
2021-03-19 12:30:00,68.23,68.28,68.16,68.16,11853.0,65.7885,65.8368,65.7211,65.7211,11853.0
2021-03-19 12:40:00,68.14,68.32,68.14,68.31,8855.0,65.7018,65.8753,65.7018,65.8657,8855.0
2021-03-19 12:50:00,68.31,68.32,68.23,68.25,9180.0,65.8657,65.8753,65.7885,65.8078,9180.0
2021-03-19 13:00:00,68.26,68.27,68.05,68.17,48549.0,65.8175,65.8271,65.615,65.7307,48549.0
2021-03-19 13:10:00,68.17,68.25,68.14,68.21,72202.0,65.7307,65.8078,65.7018,65.7693,72202.0
2021-03-19 13:20:00,68.22,68.26,68.19,68.26,97689.0,65.7789,65.8175,65.75,65.8175,97689.0
2021-03-19 13:30:00,68.27,68.31,68.16,68.18,115191.0,65.8271,65.8657,65.7211,65.7403,115191.0
2021-03-19 13:40:00,68.18,68.31,68.18,68.29,84502.0,65.7403,65.8657,65.7403,65.8464,84502.0
2021-03-19 13:50:00,68.29,68.43,68.29,68.43,34250.0,65.8464,65.9814,65.8464,65.9814,34250.0
2021-03-19 14:00:00,68.44,68.53,68.27,68.29,33880.0,65.991,66.0778,65.8271,65.8464,33880.0
2021-03-19 14:10:00,68.27,68.37,68.13,68.15,24361.0,65.8271,65.9235,65.6921,65.7114,24361.0
2021-03-19 14:20:00,68.16,68.29,68.1,68.29,50439.0,65.7211,65.8464,65.6632,65.8464,50439.0
2021-03-19 14:30:00,68.3,68.39,68.29,68.33,11023.0,65.856,65.9428,65.8464,65.885,11023.0
2021-03-19 14:40:00,68.33,68.37,68.28,68.33,15105.0,65.885,65.9235,65.8368,65.885,15105.0
2021-03-19 14:50:00,68.3,68.46,68.25,68.46,23551.0,65.856,66.0103,65.8078,66.0103,23551.0
2021-03-19 15:00:00,68.45,68.47,68.25,68.29,39179.0,66.0007,66.02,65.8078,65.8464,39179.0
2021-03-19 15:10:00,68.27,68.37,68.27,68.29,15457.0,65.8271,65.9235,65.8271,65.8464,15457.0
2021-03-19 15:20:00,68.3,68.38,68.29,68.35,36486.0,65.856,65.9332,65.8464,65.9043,36486.0
2021-03-19 15:30:00,68.36,68.5,68.3,68.37,67588.0,65.9139,66.0489,65.856,65.9235,67588.0
2021-03-19 15:40:00,68.37,68.42,68.2,68.25,45806.0,65.9235,65.9717,65.7596,65.8078,45806.0
2021-03-19 15:50:00,68.19,68.32,67.99,68.08,119396.0,65.75,65.8753,65.5571,65.6439,119396.0
2021-03-22 09:30:00,68.32,68.41,68.04,68.41,61219.0,65.9883,66.0753,65.7179,66.0753,61219.0
2021-03-22 09:40:00,68.43,68.53,68.21,68.24,39131.0,66.0946,66.1912,65.8821,65.9111,39131.0
2021-03-22 09:50:00,68.21,68.21,67.77,67.77,24476.0,65.8821,65.8821,65.4571,65.4571,24476.0
2021-03-22 10:00:00,67.8,67.81,67.57,67.59,148481.0,65.4861,65.4958,65.2639,65.2833,148481.0
2021-03-22 10:10:00,67.6,67.81,67.53,67.7,135269.0,65.2929,65.4958,65.2253,65.3895,135269.0
2021-03-22 10:20:00,67.69,67.7,67.52,67.55,32872.0,65.3798,65.3895,65.2157,65.2446,32872.0
2021-03-22 10:30:00,67.56,67.7,67.52,67.6,19865.0,65.2543,65.3895,65.2157,65.2929,19865.0
2021-03-22 10:40:00,67.61,67.75,67.56,67.61,23598.0,65.3026,65.4378,65.2543,65.3026,23598.0
2021-03-22 10:50:00,67.59,67.59,67.4,67.4,32074.0,65.2833,65.2833,65.0997,65.0997,32074.0
2021-03-22 11:00:00,67.42,67.51,67.32,67.47,72567.0,65.1191,65.206,65.0225,65.1674,72567.0
2021-03-22 11:10:00,67.47,67.47,67.29,67.41,19869.0,65.1674,65.1674,64.9935,65.1094,19869.0
2021-03-22 11:20:00,67.4,67.57,67.38,67.55,22775.0,65.0997,65.2639,65.0804,65.2446,22775.0
2021-03-22 11:30:00,67.57,67.75,67.57,67.6,15178.0,65.2639,65.4378,65.2639,65.2929,15178.0
2021-03-22 11:40:00,67.59,67.78,67.57,67.74,16901.0,65.2833,65.4668,65.2639,65.4281,16901.0
2021-03-22 11:50:00,67.77,67.84,67.68,67.84,9867.0,65.4571,65.5247,65.3702,65.5247,9867.0
2021-03-22 12:00:00,67.85,67.87,67.66,67.67,6413.0,65.5344,65.5537,65.3509,65.3605,6413.0
2021-03-22 12:10:00,67.68,67.74,67.65,67.7,5288.0,65.3702,65.4281,65.3412,65.3895,5288.0
2021-03-22 12:20:00,67.69,67.83,67.65,67.8,16913.0,65.3798,65.5151,65.3412,65.4861,16913.0
2021-03-22 12:30:00,67.81,67.83,67.74,67.81,9350.0,65.4958,65.5151,65.4281,65.4958,9350.0
2021-03-22 12:40:00,67.81,67.98,67.81,67.92,27901.0,65.4958,65.66,65.4958,65.602,27901.0
2021-03-22 12:50:00,67.91,67.97,67.89,67.97,15204.0,65.5923,65.6503,65.573,65.6503,15204.0
2021-03-22 13:00:00,67.98,68.0,67.89,67.96,19311.0,65.66,65.6793,65.573,65.6406,19311.0
2021-03-22 13:10:00,67.97,68.08,67.95,68.07,12719.0,65.6503,65.7565,65.631,65.7469,12719.0
2021-03-22 13:20:00,68.09,68.15,68.06,68.1,17449.0,65.7662,65.8241,65.7372,65.7759,17449.0
2021-03-22 13:30:00,68.1,68.24,68.08,68.22,19648.0,65.7759,65.9111,65.7565,65.8918,19648.0
2021-03-22 13:40:00,68.21,68.29,68.2,68.27,25734.0,65.8821,65.9594,65.8724,65.9401,25734.0
2021-03-22 13:50:00,68.27,68.38,68.27,68.33,18475.0,65.9401,66.0463,65.9401,65.998,18475.0
2021-03-22 14:00:00,68.34,68.49,68.34,68.47,13721.0,66.0077,66.1525,66.0077,66.1332,13721.0
2021-03-22 14:10:00,68.47,68.52,68.41,68.46,11340.0,66.1332,66.1815,66.0753,66.1236,11340.0
2021-03-22 14:20:00,68.47,68.52,68.4,68.52,204420.0,66.1332,66.1815,66.0656,66.1815,204420.0
2021-03-22 14:30:00,68.53,68.58,68.52,68.54,19925.0,66.1912,66.2395,66.1815,66.2008,19925.0
2021-03-22 14:40:00,68.53,68.58,68.51,68.56,8729.0,66.1912,66.2395,66.1719,66.2202,8729.0
2021-03-22 14:50:00,68.54,68.55,68.44,68.45,20907.0,66.2008,66.2105,66.1043,66.1139,20907.0
2021-03-22 15:00:00,68.45,68.64,68.45,68.64,25395.0,66.1139,66.2974,66.1139,66.2974,25395.0
2021-03-22 15:10:00,68.65,68.65,68.52,68.52,25053.0,66.3071,66.3071,66.1815,66.1815,25053.0
2021-03-22 15:20:00,68.52,68.54,68.38,68.39,36468.0,66.1815,66.2008,66.0463,66.056,36468.0
2021-03-22 15:30:00,68.39,68.51,68.39,68.44,25797.0,66.056,66.1719,66.056,66.1043,25797.0
2021-03-22 15:40:00,68.44,68.46,68.2,68.23,44329.0,66.1043,66.1236,65.8724,65.9014,44329.0
2021-03-22 15:50:00,68.23,68.36,68.2,68.31,100534.0,65.9014,66.027,65.8724,65.9787,100534.0
2021-03-23 09:30:00,68.08,68.45,67.72,68.44,49025.0,65.7565,66.1139,65.4088,66.1043,49025.0
2021-03-23 09:40:00,68.43,68.49,68.26,68.26,34132.0,66.0946,66.1525,65.9304,65.9304,34132.0
2021-03-23 09:50:00,68.22,68.33,68.07,68.33,35605.0,65.8918,65.998,65.7469,65.998,35605.0
2021-03-23 10:00:00,68.38,68.38,67.89,67.93,368493.0,66.0463,66.0463,65.573,65.6117,368493.0
2021-03-23 10:10:00,67.93,68.06,67.93,67.99,53825.0,65.6117,65.7372,65.6117,65.6696,53825.0
2021-03-23 10:20:00,67.98,68.05,67.83,67.92,53865.0,65.66,65.7276,65.5151,65.602,53865.0
2021-03-23 10:30:00,67.92,68.01,67.69,67.72,93308.0,65.602,65.6889,65.3798,65.4088,93308.0
2021-03-23 10:40:00,67.73,67.8,67.6,67.78,38038.0,65.4185,65.4861,65.2929,65.4668,38038.0
2021-03-23 10:50:00,67.78,67.89,67.63,67.72,23175.0,65.4668,65.573,65.3219,65.4088,23175.0
2021-03-23 11:00:00,67.72,67.81,67.65,67.79,13011.0,65.4088,65.4958,65.3412,65.4764,13011.0
2021-03-23 11:10:00,67.78,67.95,67.75,67.91,23850.0,65.4668,65.631,65.4378,65.5923,23850.0
2021-03-23 11:20:00,67.91,68.07,67.88,68.05,14170.0,65.5923,65.7469,65.5634,65.7276,14170.0
2021-03-23 11:30:00,68.06,68.08,67.85,67.85,12253.0,65.7372,65.7565,65.5344,65.5344,12253.0
2021-03-23 11:40:00,67.87,67.87,67.67,67.7,25750.0,65.5537,65.5537,65.3605,65.3895,25750.0
2021-03-23 11:50:00,67.7,67.72,67.54,67.58,38837.0,65.3895,65.4088,65.235,65.2736,38837.0
2021-03-23 12:00:00,67.61,67.72,67.5,67.57,21516.0,65.3026,65.4088,65.1963,65.2639,21516.0
2021-03-23 12:10:00,67.57,67.61,67.49,67.57,37562.0,65.2639,65.3026,65.1867,65.2639,37562.0
2021-03-23 12:20:00,67.58,67.68,67.52,67.61,11610.0,65.2736,65.3702,65.2157,65.3026,11610.0
2021-03-23 12:30:00,67.64,67.65,67.55,67.64,16671.0,65.3316,65.3412,65.2446,65.3316,16671.0
2021-03-23 12:40:00,67.64,67.67,67.55,67.56,9350.0,65.3316,65.3605,65.2446,65.2543,9350.0
2021-03-23 12:50:00,67.56,67.61,67.52,67.61,11938.0,65.2543,65.3026,65.2157,65.3026,11938.0
2021-03-23 13:00:00,67.61,67.69,67.59,67.59,17029.0,65.3026,65.3798,65.2833,65.2833,17029.0
2021-03-23 13:10:00,67.6,67.64,67.56,67.57,12906.0,65.2929,65.3316,65.2543,65.2639,12906.0
2021-03-23 13:20:00,67.56,67.56,67.4,67.45,16634.0,65.2543,65.2543,65.0997,65.148,16634.0
2021-03-23 13:30:00,67.46,67.46,67.25,67.26,26779.0,65.1577,65.1577,64.9549,64.9645,26779.0
2021-03-23 13:40:00,67.26,67.28,67.09,67.22,30652.0,64.9645,64.9838,64.8003,64.9259,30652.0
2021-03-23 13:50:00,67.22,67.23,67.13,67.17,11014.0,64.9259,64.9355,64.839,64.8776,11014.0
2021-03-23 14:00:00,67.17,67.29,67.15,67.28,15337.0,64.8776,64.9935,64.8583,64.9838,15337.0
2021-03-23 14:10:00,67.27,67.34,67.2,67.21,16367.0,64.9742,65.0418,64.9066,64.9162,16367.0
2021-03-23 14:20:00,67.2,67.22,67.07,67.16,27966.0,64.9066,64.9259,64.781,64.8679,27966.0
2021-03-23 14:30:00,67.17,67.19,66.96,66.98,20676.0,64.8776,64.8969,64.6748,64.6941,20676.0
2021-03-23 14:40:00,66.99,66.99,66.81,66.87,41258.0,64.7037,64.7037,64.5299,64.5878,41258.0
2021-03-23 14:50:00,66.87,66.87,66.65,66.65,25720.0,64.5878,64.5878,64.3753,64.3753,25720.0
2021-03-23 15:00:00,66.66,66.85,66.55,66.77,64800.0,64.385,64.5685,64.2788,64.4912,64800.0
2021-03-23 15:10:00,66.78,66.78,66.6,66.64,98273.0,64.5009,64.5009,64.327,64.3657,98273.0
2021-03-23 15:20:00,66.65,66.65,66.41,66.6,47016.0,64.3753,64.3753,64.1435,64.327,47016.0
2021-03-23 15:30:00,66.58,66.58,66.32,66.39,70572.0,64.3077,64.3077,64.0566,64.1242,70572.0
2021-03-23 15:40:00,66.39,66.65,66.37,66.52,75929.0,64.1242,64.3753,64.1049,64.2498,75929.0
2021-03-23 15:50:00,66.5,66.7,66.4,66.65,104296.0,64.2305,64.4236,64.1339,64.3753,104296.0
2021-03-24 09:30:00,67.04,67.61,67.04,67.57,450345.0,64.752,65.3026,64.752,65.2639,450345.0
2021-03-24 09:40:00,67.6,67.82,67.42,67.71,90360.0,65.2929,65.5054,65.1191,65.3992,90360.0
2021-03-24 09:50:00,67.68,67.68,67.38,67.39,86983.0,65.3702,65.3702,65.0804,65.0901,86983.0
2021-03-24 10:00:00,67.44,67.67,67.44,67.45,8677.0,65.1384,65.3605,65.1384,65.148,8677.0
2021-03-24 10:10:00,67.39,67.54,67.21,67.26,11536.0,65.0901,65.235,64.9162,64.9645,11536.0
2021-03-24 10:20:00,67.29,67.44,67.26,67.44,5200.0,64.9935,65.1384,64.9645,65.1384,5200.0
2021-03-24 10:30:00,67.53,67.74,67.47,67.72,24279.0,65.2253,65.4281,65.1674,65.4088,24279.0
2021-03-24 10:40:00,67.73,67.88,67.7,67.81,34033.0,65.4185,65.5634,65.3895,65.4958,34033.0
2021-03-24 10:50:00,67.8,67.91,67.74,67.76,14584.0,65.4861,65.5923,65.4281,65.4475,14584.0
2021-03-24 11:00:00,67.8,67.98,67.77,67.79,23165.0,65.4861,65.66,65.4571,65.4764,23165.0
2021-03-24 11:10:00,67.8,67.84,67.51,67.53,16900.0,65.4861,65.5247,65.206,65.2253,16900.0
2021-03-24 11:20:00,67.51,67.62,67.49,67.6,8214.0,65.206,65.3122,65.1867,65.2929,8214.0
2021-03-24 11:30:00,67.61,67.64,67.46,67.47,6300.0,65.3026,65.3316,65.1577,65.1674,6300.0
2021-03-24 11:40:00,67.41,67.54,67.36,67.47,41307.0,65.1094,65.235,65.0611,65.1674,41307.0
2021-03-24 11:50:00,67.42,67.54,67.39,67.54,10824.0,65.1191,65.235,65.0901,65.235,10824.0
2021-03-24 12:00:00,67.55,67.66,67.48,67.65,9062.0,65.2446,65.3509,65.177,65.3412,9062.0
2021-03-24 12:10:00,67.67,67.75,67.64,67.73,8940.0,65.3605,65.4378,65.3316,65.4185,8940.0
2021-03-24 12:20:00,67.72,67.77,67.68,67.77,8505.0,65.4088,65.4571,65.3702,65.4571,8505.0
2021-03-24 12:30:00,67.78,67.78,67.64,67.67,17808.0,65.4668,65.4668,65.3316,65.3605,17808.0
2021-03-24 12:40:00,67.7,67.77,67.57,67.57,8304.0,65.3895,65.4571,65.2639,65.2639,8304.0
2021-03-24 12:50:00,67.58,67.59,67.44,67.55,4509.0,65.2736,65.2833,65.1384,65.2446,4509.0
2021-03-24 13:00:00,67.55,67.55,67.27,67.31,11623.0,65.2446,65.2446,64.9742,65.0128,11623.0
2021-03-24 13:10:00,67.24,67.24,66.84,66.86,493761.0,64.9452,64.9452,64.5589,64.5782,493761.0
2021-03-24 13:20:00,66.85,67.11,66.84,67.11,54929.0,64.5685,64.8196,64.5589,64.8196,54929.0
2021-03-24 13:30:00,67.08,67.22,67.08,67.2,8600.0,64.7907,64.9259,64.7907,64.9066,8600.0
2021-03-24 13:40:00,67.21,67.22,66.96,67.21,15820.0,64.9162,64.9259,64.6748,64.9162,15820.0
2021-03-24 13:50:00,67.25,67.28,67.17,67.23,37021.0,64.9549,64.9838,64.8776,64.9355,37021.0
2021-03-24 14:00:00,67.2,67.21,67.06,67.17,24655.0,64.9066,64.9162,64.7713,64.8776,24655.0
2021-03-24 14:10:00,67.17,67.2,67.03,67.1,17084.0,64.8776,64.9066,64.7424,64.81,17084.0
2021-03-24 14:20:00,67.09,67.15,66.96,66.96,18837.0,64.8003,64.8583,64.6748,64.6748,18837.0
2021-03-24 14:30:00,66.92,66.97,66.8,66.86,19523.0,64.6361,64.6844,64.5202,64.5782,19523.0
2021-03-24 14:40:00,66.86,67.0,66.67,67.0,24926.0,64.5782,64.7134,64.3947,64.7134,24926.0
2021-03-24 14:50:00,66.97,66.97,66.77,66.79,23744.0,64.6844,64.6844,64.4912,64.5106,23744.0
2021-03-24 15:00:00,66.79,66.99,66.76,66.94,21208.0,64.5106,64.7037,64.4816,64.6554,21208.0
2021-03-24 15:10:00,66.92,67.03,66.87,66.97,23422.0,64.6361,64.7424,64.5878,64.6844,23422.0
2021-03-24 15:20:00,66.9,66.91,66.76,66.79,17270.0,64.6168,64.6265,64.4816,64.5106,17270.0
2021-03-24 15:30:00,66.8,66.82,66.52,66.56,32775.0,64.5202,64.5395,64.2498,64.2884,32775.0
2021-03-24 15:40:00,66.58,66.71,66.49,66.67,56979.0,64.3077,64.4333,64.2208,64.3947,56979.0
2021-03-24 15:50:00,66.66,66.68,66.4,66.4,78915.0,64.385,64.4043,64.1339,64.1339,78915.0
2021-03-25 09:30:00,66.04,66.23,65.74,66.0,59044.0,63.7862,63.9697,63.4964,63.7475,59044.0
2021-03-25 09:40:00,65.99,66.31,65.91,66.18,56466.0,63.7379,64.0469,63.6606,63.9214,56466.0
2021-03-25 09:50:00,66.13,66.13,65.77,66.01,204822.0,63.8731,63.8731,63.5254,63.7572,204822.0
2021-03-25 10:00:00,66.0,66.43,65.82,66.43,40583.0,63.7475,64.1629,63.5737,64.1629,40583.0
2021-03-25 10:10:00,66.44,66.49,66.1,66.26,105706.0,64.1725,64.2208,63.8441,63.9987,105706.0
2021-03-25 10:20:00,66.28,66.49,66.26,66.26,28009.0,64.018,64.2208,63.9987,63.9987,28009.0
2021-03-25 10:30:00,66.23,66.39,66.13,66.21,33887.0,63.9697,64.1242,63.8731,63.9504,33887.0
2021-03-25 10:40:00,66.22,66.23,66.09,66.09,30797.0,63.96,63.9697,63.8345,63.8345,30797.0
2021-03-25 10:50:00,66.1,66.53,66.04,66.53,39811.0,63.8441,64.2594,63.7862,64.2594,39811.0
2021-03-25 11:00:00,66.54,66.55,66.27,66.36,22314.0,64.2691,64.2788,64.0083,64.0952,22314.0
2021-03-25 11:10:00,66.36,66.87,66.36,66.87,36312.0,64.0952,64.5878,64.0952,64.5878,36312.0
2021-03-25 11:20:00,66.87,67.03,66.84,67.0,605627.0,64.5878,64.7424,64.5589,64.7134,605627.0
2021-03-25 11:30:00,66.98,67.27,66.97,67.15,89477.0,64.6941,64.9742,64.6844,64.8583,89477.0
2021-03-25 11:40:00,67.17,67.17,66.92,67.02,34096.0,64.8776,64.8776,64.6361,64.7327,34096.0
2021-03-25 11:50:00,67.0,67.43,66.93,67.42,26621.0,64.7134,65.1287,64.6458,65.1191,26621.0
2021-03-25 12:00:00,67.44,67.57,67.39,67.43,26291.0,65.1384,65.2639,65.0901,65.1287,26291.0
2021-03-25 12:10:00,67.45,67.71,67.41,67.71,40823.0,65.148,65.3992,65.1094,65.3992,40823.0
2021-03-25 12:20:00,67.7,67.85,67.68,67.72,51656.0,65.3895,65.5344,65.3702,65.4088,51656.0
2021-03-25 12:30:00,67.74,67.92,67.72,67.84,48658.0,65.4281,65.602,65.4088,65.5247,48658.0
2021-03-25 12:40:00,67.86,68.25,67.84,68.24,20764.0,65.544,65.9207,65.5247,65.9111,20764.0
2021-03-25 12:50:00,68.22,68.27,68.03,68.03,22538.0,65.8918,65.9401,65.7082,65.7082,22538.0
2021-03-25 13:00:00,68.02,68.03,67.78,67.78,26165.0,65.6986,65.7082,65.4668,65.4668,26165.0
2021-03-25 13:10:00,67.8,67.95,67.7,67.76,70928.0,65.4861,65.631,65.3895,65.4475,70928.0
2021-03-25 13:20:00,67.8,67.8,67.57,67.61,49666.0,65.4861,65.4861,65.2639,65.3026,49666.0
2021-03-25 13:30:00,67.62,67.72,67.51,67.59,30657.0,65.3122,65.4088,65.206,65.2833,30657.0
2021-03-25 13:40:00,67.6,67.93,67.6,67.79,18439.0,65.2929,65.6117,65.2929,65.4764,18439.0
2021-03-25 13:50:00,67.77,67.81,67.62,67.62,13000.0,65.4571,65.4958,65.3122,65.3122,13000.0
2021-03-25 14:00:00,67.59,67.6,67.46,67.48,53833.0,65.2833,65.2929,65.1577,65.177,53833.0
2021-03-25 14:10:00,67.45,67.81,67.45,67.8,16082.0,65.148,65.4958,65.148,65.4861,16082.0
2021-03-25 14:20:00,67.81,67.83,67.5,67.51,16483.0,65.4958,65.5151,65.1963,65.206,16483.0
2021-03-25 14:30:00,67.53,67.86,67.48,67.85,22327.0,65.2253,65.544,65.177,65.5344,22327.0
2021-03-25 14:40:00,67.85,68.03,67.85,67.97,11360.0,65.5344,65.7082,65.5344,65.6503,11360.0
2021-03-25 14:50:00,68.01,68.14,67.99,68.1,18851.0,65.6889,65.8145,65.6696,65.7759,18851.0
2021-03-25 15:00:00,68.09,68.13,67.9,67.94,24612.0,65.7662,65.8048,65.5827,65.6213,24612.0
2021-03-25 15:10:00,67.93,68.33,67.93,68.33,27367.0,65.6117,65.998,65.6117,65.998,27367.0
2021-03-25 15:20:00,68.34,68.38,68.28,68.32,33458.0,66.0077,66.0463,65.9497,65.9883,33458.0
2021-03-25 15:30:00,68.31,68.43,68.28,68.43,61674.0,65.9787,66.0946,65.9497,66.0946,61674.0
2021-03-25 15:40:00,68.42,68.47,68.29,68.39,53234.0,66.0849,66.1332,65.9594,66.056,53234.0
2021-03-25 15:50:00,68.4,68.55,68.31,68.36,117222.0,66.0656,66.2105,65.9787,66.027,117222.0
2021-03-26 09:30:00,68.82,69.0,68.65,68.89,66693.0,66.4713,66.6451,66.3071,66.5389,66693.0
2021-03-26 09:40:00,68.88,69.13,68.84,69.12,59929.0,66.5292,66.7707,66.4906,66.761,59929.0
2021-03-26 09:50:00,69.12,69.45,69.06,69.41,175049.0,66.761,67.0798,66.7031,67.0411,175049.0
2021-03-26 10:00:00,69.41,69.73,69.36,69.7,307675.0,67.0411,67.3502,66.9929,67.3213,307675.0
2021-03-26 10:10:00,69.71,69.95,69.71,69.93,69232.0,67.3309,67.5627,67.3309,67.5434,69232.0
2021-03-26 10:20:00,69.93,70.09,69.89,70.09,276511.0,67.5434,67.6979,67.5048,67.6979,276511.0
2021-03-26 10:30:00,70.11,70.15,69.74,69.79,120280.0,67.7173,67.7559,67.3599,67.4082,120280.0
2021-03-26 10:40:00,69.81,69.96,69.75,69.83,40770.0,67.4275,67.5724,67.3695,67.4468,40770.0
2021-03-26 10:50:00,69.8,69.88,69.61,69.66,40317.0,67.4178,67.4951,67.2343,67.2826,40317.0
2021-03-26 11:00:00,69.66,69.8,69.54,69.8,35028.0,67.2826,67.4178,67.1667,67.4178,35028.0
2021-03-26 11:10:00,69.79,69.8,69.4,69.46,28585.0,67.4082,67.4178,67.0315,67.0894,28585.0
2021-03-26 11:20:00,69.46,69.61,69.46,69.59,37725.0,67.0894,67.2343,67.0894,67.215,37725.0
2021-03-26 11:30:00,69.6,69.78,69.51,69.78,30611.0,67.2247,67.3985,67.1377,67.3985,30611.0
2021-03-26 11:40:00,69.78,69.9,69.74,69.89,50597.0,67.3985,67.5144,67.3599,67.5048,50597.0
2021-03-26 11:50:00,69.87,69.92,69.81,69.9,32373.0,67.4854,67.5337,67.4275,67.5144,32373.0
2021-03-26 12:00:00,69.9,70.04,69.88,70.03,24439.0,67.5144,67.6496,67.4951,67.64,24439.0
2021-03-26 12:10:00,70.03,70.35,70.02,70.33,15822.0,67.64,67.9491,67.6303,67.9297,15822.0
2021-03-26 12:20:00,70.34,70.34,70.2,70.21,32881.0,67.9394,67.9394,67.8042,67.8138,32881.0
2021-03-26 12:30:00,70.25,70.35,70.14,70.26,34208.0,67.8525,67.9491,67.7462,67.8621,34208.0
2021-03-26 12:40:00,70.23,70.29,70.19,70.19,18952.0,67.8332,67.8911,67.7945,67.7945,18952.0
2021-03-26 12:50:00,70.2,70.31,70.19,70.2,51533.0,67.8042,67.9104,67.7945,67.8042,51533.0
2021-03-26 13:00:00,70.2,70.38,70.2,70.36,16743.0,67.8042,67.978,67.8042,67.9587,16743.0
2021-03-26 13:10:00,70.35,70.38,70.17,70.22,18670.0,67.9491,67.978,67.7752,67.8235,18670.0
2021-03-26 13:20:00,70.21,70.32,70.2,70.22,119420.0,67.8138,67.9201,67.8042,67.8235,119420.0
2021-03-26 13:30:00,70.23,70.3,70.15,70.15,21600.0,67.8332,67.9008,67.7559,67.7559,21600.0
2021-03-26 13:40:00,70.16,70.18,69.7,69.71,48225.0,67.7656,67.7849,67.3213,67.3309,48225.0
2021-03-26 13:50:00,69.7,69.92,69.7,69.9,29851.0,67.3213,67.5337,67.3213,67.5144,29851.0
2021-03-26 14:00:00,69.86,69.86,69.58,69.6,21665.0,67.4758,67.4758,67.2053,67.2247,21665.0
2021-03-26 14:10:00,69.59,69.69,69.53,69.58,28394.0,67.215,67.3116,67.1571,67.2053,28394.0
2021-03-26 14:20:00,69.58,69.84,69.55,69.83,15804.0,67.2053,67.4565,67.1764,67.4468,15804.0
2021-03-26 14:30:00,69.82,70.01,69.78,69.9,33562.0,67.4372,67.6207,67.3985,67.5144,33562.0
2021-03-26 14:40:00,69.9,69.97,69.73,69.74,23220.0,67.5144,67.582,67.3502,67.3599,23220.0
2021-03-26 14:50:00,69.75,70.26,69.75,70.25,25113.0,67.3695,67.8621,67.3695,67.8525,25113.0
2021-03-26 15:00:00,70.25,70.28,70.1,70.1,21307.0,67.8525,67.8815,67.7076,67.7076,21307.0
2021-03-26 15:10:00,70.14,70.3,70.12,70.3,21694.0,67.7462,67.9008,67.7269,67.9008,21694.0
2021-03-26 15:20:00,70.31,70.34,70.2,70.3,28775.0,67.9104,67.9394,67.8042,67.9008,28775.0
2021-03-26 15:30:00,70.29,70.41,70.25,70.3,56641.0,67.8911,68.007,67.8525,67.9008,56641.0
2021-03-26 15:40:00,70.31,70.45,70.27,70.41,132560.0,67.9104,68.0457,67.8718,68.007,132560.0
2021-03-26 15:50:00,70.41,70.88,70.38,70.84,175657.0,68.007,68.461,67.978,68.4223,175657.0
2021-03-29 09:30:00,70.99,71.67,70.88,71.52,275148.0,68.5672,69.224,68.461,69.0791,275148.0
2021-03-29 09:40:00,71.53,71.64,71.25,71.29,92200.0,69.0888,69.195,68.8184,68.857,92200.0
2021-03-29 09:50:00,71.29,71.4,70.94,70.96,181338.0,68.857,68.9632,68.5189,68.5382,181338.0
2021-03-29 10:00:00,70.94,71.04,70.6,70.6,133212.0,68.5189,68.6155,68.1905,68.1905,133212.0
2021-03-29 10:10:00,70.6,70.69,70.36,70.65,69575.0,68.1905,68.2775,67.9587,68.2388,69575.0
2021-03-29 10:20:00,70.63,70.64,70.36,70.36,46609.0,68.2195,68.2292,67.9587,67.9587,46609.0
2021-03-29 10:30:00,70.35,70.62,70.26,70.51,56103.0,67.9491,68.2099,67.8621,68.1036,56103.0
2021-03-29 10:40:00,70.48,70.49,70.26,70.35,60169.0,68.0746,68.0843,67.8621,67.9491,60169.0
2021-03-29 10:50:00,70.28,70.37,70.13,70.22,40047.0,67.8815,67.9684,67.7366,67.8235,40047.0
2021-03-29 11:00:00,70.22,70.23,69.98,70.18,44125.0,67.8235,67.8332,67.5917,67.7849,44125.0
2021-03-29 11:10:00,70.18,70.25,70.07,70.14,14534.0,67.7849,67.8525,67.6786,67.7462,14534.0
2021-03-29 11:20:00,70.11,70.31,70.05,70.3,32380.0,67.7173,67.9104,67.6593,67.9008,32380.0
2021-03-29 11:30:00,70.29,70.41,70.25,70.27,20048.0,67.8911,68.007,67.8525,67.8718,20048.0
2021-03-29 11:40:00,70.21,70.29,70.06,70.06,44031.0,67.8138,67.8911,67.669,67.669,44031.0
2021-03-29 11:50:00,70.06,70.18,70.04,70.13,18013.0,67.669,67.7849,67.6496,67.7366,18013.0
2021-03-29 12:00:00,70.12,70.18,69.89,69.92,23414.0,67.7269,67.7849,67.5048,67.5337,23414.0
2021-03-29 12:10:00,69.93,69.96,69.73,69.74,39268.0,67.5434,67.5724,67.3502,67.3599,39268.0
2021-03-29 12:20:00,69.78,69.93,69.68,69.93,352146.0,67.3985,67.5434,67.3019,67.5434,352146.0
2021-03-29 12:30:00,69.92,70.12,69.9,70.08,28109.0,67.5337,67.7269,67.5144,67.6883,28109.0
2021-03-29 12:40:00,70.04,70.18,70.02,70.05,11861.0,67.6496,67.7849,67.6303,67.6593,11861.0
2021-03-29 12:50:00,70.07,70.24,70.01,70.18,14500.0,67.6786,67.8428,67.6207,67.7849,14500.0
2021-03-29 13:00:00,70.19,70.29,70.14,70.16,16005.0,67.7945,67.8911,67.7462,67.7656,16005.0
2021-03-29 13:10:00,70.13,70.14,69.99,70.02,9924.0,67.7366,67.7462,67.6014,67.6303,9924.0
2021-03-29 13:20:00,70.01,70.02,69.95,70.01,15680.0,67.6207,67.6303,67.5627,67.6207,15680.0
2021-03-29 13:30:00,69.99,70.23,69.94,70.04,10179.0,67.6014,67.8332,67.5531,67.6496,10179.0
2021-03-29 13:40:00,70.05,70.05,69.91,69.97,13259.0,67.6593,67.6593,67.5241,67.582,13259.0
2021-03-29 13:50:00,69.98,70.15,69.88,69.89,11132.0,67.5917,67.7559,67.4951,67.5048,11132.0
2021-03-29 14:00:00,69.89,69.99,69.79,69.98,26747.0,67.5048,67.6014,67.4082,67.5917,26747.0
2021-03-29 14:10:00,69.96,69.99,69.8,69.83,31362.0,67.5724,67.6014,67.4178,67.4468,31362.0
2021-03-29 14:20:00,69.84,69.95,69.82,69.89,11813.0,67.4565,67.5627,67.4372,67.5048,11813.0
2021-03-29 14:30:00,69.88,69.93,69.56,69.56,41589.0,67.4951,67.5434,67.186,67.186,41589.0
2021-03-29 14:40:00,69.56,69.77,69.54,69.66,17401.0,67.186,67.3889,67.1667,67.2826,17401.0
2021-03-29 14:50:00,69.65,69.7,69.49,69.6,17524.0,67.273,67.3213,67.1184,67.2247,17524.0
2021-03-29 15:00:00,69.64,69.98,69.64,69.97,15420.0,67.2633,67.5917,67.2633,67.582,15420.0
2021-03-29 15:10:00,69.98,70.0,69.91,69.93,15550.0,67.5917,67.611,67.5241,67.5434,15550.0
2021-03-29 15:20:00,69.93,70.02,69.87,69.97,10992.0,67.5434,67.6303,67.4854,67.582,10992.0
2021-03-29 15:30:00,69.98,69.99,69.76,69.89,28463.0,67.5917,67.6014,67.3792,67.5048,28463.0
2021-03-29 15:40:00,69.88,69.89,69.6,69.65,59344.0,67.4951,67.5048,67.2247,67.273,59344.0
2021-03-29 15:50:00,69.64,69.73,69.52,69.61,97420.0,67.2633,67.3502,67.1474,67.2343,97420.0
2021-03-30 09:30:00,69.34,69.64,69.3,69.57,78940.0,66.9735,67.2633,66.9349,67.1957,78940.0
2021-03-30 09:40:00,69.59,69.7,69.33,69.38,66710.0,67.215,67.3213,66.9639,67.0122,66710.0
2021-03-30 09:50:00,69.36,69.72,69.22,69.66,53792.0,66.9929,67.3406,66.8576,67.2826,53792.0
2021-03-30 10:00:00,69.66,69.81,69.62,69.79,37127.0,67.2826,67.4275,67.244,67.4082,37127.0
2021-03-30 10:10:00,69.79,69.84,69.58,69.61,17713.0,67.4082,67.4565,67.2053,67.2343,17713.0
2021-03-30 10:20:00,69.58,69.82,69.44,69.81,121234.0,67.2053,67.4372,67.0701,67.4275,121234.0
2021-03-30 10:30:00,69.81,70.04,69.8,70.04,143729.0,67.4275,67.6496,67.4178,67.6496,143729.0
2021-03-30 10:40:00,70.03,70.25,69.97,70.24,265746.0,67.64,67.8525,67.582,67.8428,265746.0
2021-03-30 10:50:00,70.26,70.26,70.05,70.08,32466.0,67.8621,67.8621,67.6593,67.6883,32466.0
2021-03-30 11:00:00,70.1,70.17,69.99,70.08,13194.0,67.7076,67.7752,67.6014,67.6883,13194.0
2021-03-30 11:10:00,70.08,70.13,69.99,70.04,26342.0,67.6883,67.7366,67.6014,67.6496,26342.0
2021-03-30 11:20:00,69.96,69.98,69.84,69.98,16013.0,67.5724,67.5917,67.4565,67.5917,16013.0
2021-03-30 11:30:00,70.01,70.01,69.87,69.89,6645.0,67.6207,67.6207,67.4854,67.5048,6645.0
2021-03-30 11:40:00,69.91,70.11,69.9,69.92,37910.0,67.5241,67.7173,67.5144,67.5337,37910.0
2021-03-30 11:50:00,69.91,69.91,69.72,69.81,16746.0,67.5241,67.5241,67.3406,67.4275,16746.0
2021-03-30 12:00:00,69.78,70.0,69.78,70.0,11726.0,67.3985,67.611,67.3985,67.611,11726.0
2021-03-30 12:10:00,70.02,70.02,69.9,69.91,6550.0,67.6303,67.6303,67.5144,67.5241,6550.0
2021-03-30 12:20:00,69.88,70.13,69.84,70.13,13473.0,67.4951,67.7366,67.4565,67.7366,13473.0
2021-03-30 12:30:00,70.11,70.22,70.08,70.2,8068.0,67.7173,67.8235,67.6883,67.8042,8068.0
2021-03-30 12:40:00,70.21,70.22,70.09,70.13,15328.0,67.8138,67.8235,67.6979,67.7366,15328.0
2021-03-30 12:50:00,70.12,70.19,70.05,70.13,11308.0,67.7269,67.7945,67.6593,67.7366,11308.0
2021-03-30 13:00:00,70.09,70.11,69.91,70.02,9738.0,67.6979,67.7173,67.5241,67.6303,9738.0
2021-03-30 13:10:00,69.98,70.11,69.96,70.1,9220.0,67.5917,67.7173,67.5724,67.7076,9220.0
2021-03-30 13:20:00,70.11,70.17,70.05,70.07,9224.0,67.7173,67.7752,67.6593,67.6786,9224.0
2021-03-30 13:30:00,70.08,70.12,69.99,70.05,7733.0,67.6883,67.7269,67.6014,67.6593,7733.0
2021-03-30 13:40:00,70.07,70.1,69.96,69.98,9961.0,67.6786,67.7076,67.5724,67.5917,9961.0
2021-03-30 13:50:00,69.95,70.08,69.94,69.99,15551.0,67.5627,67.6883,67.5531,67.6014,15551.0
2021-03-30 14:00:00,69.98,70.07,69.88,70.03,17457.0,67.5917,67.6786,67.4951,67.64,17457.0
2021-03-30 14:10:00,70.03,70.24,70.01,70.21,15183.0,67.64,67.8428,67.6207,67.8138,15183.0
2021-03-30 14:20:00,70.23,70.41,70.2,70.4,18624.0,67.8332,68.007,67.8042,67.9974,18624.0
2021-03-30 14:30:00,70.42,70.48,70.37,70.38,19440.0,68.0167,68.0746,67.9684,67.978,19440.0
2021-03-30 14:40:00,70.37,70.52,70.35,70.52,11817.0,67.9684,68.1133,67.9491,68.1133,11817.0
2021-03-30 14:50:00,70.52,70.69,70.48,70.69,38518.0,68.1133,68.2775,68.0746,68.2775,38518.0
2021-03-30 15:00:00,70.66,70.76,70.62,70.73,25725.0,68.2485,68.3451,68.2099,68.3161,25725.0
2021-03-30 15:10:00,70.72,70.77,70.7,70.75,33811.0,68.3064,68.3547,68.2871,68.3354,33811.0
2021-03-30 15:20:00,70.76,70.83,70.69,70.82,84719.0,68.3451,68.4127,68.2775,68.403,84719.0
2021-03-30 15:30:00,70.8,70.92,70.71,70.71,67246.0,68.3837,68.4996,68.2968,68.2968,67246.0
2021-03-30 15:40:00,70.71,70.75,70.65,70.69,33922.0,68.2968,68.3354,68.2388,68.2775,33922.0
2021-03-30 15:50:00,70.67,70.69,70.5,70.68,107012.0,68.2581,68.2775,68.0939,68.2678,107012.0
2021-03-31 09:30:00,71.13,71.22,70.97,71.02,236268.0,68.7024,68.7894,68.5479,68.5962,236268.0
2021-03-31 09:40:00,71.0,71.01,70.75,70.77,105246.0,68.5769,68.5865,68.3354,68.3547,105246.0
2021-03-31 09:50:00,70.76,71.02,70.69,70.91,124395.0,68.3451,68.5962,68.2775,68.49,124395.0
2021-03-31 10:00:00,70.91,71.08,70.67,71.04,115200.0,68.49,68.6542,68.2581,68.6155,115200.0
2021-03-31 10:10:00,71.04,71.04,70.71,70.71,67194.0,68.6155,68.6155,68.2968,68.2968,67194.0
2021-03-31 10:20:00,70.68,70.74,70.55,70.6,142880.0,68.2678,68.3258,68.1422,68.1905,142880.0
2021-03-31 10:30:00,70.6,70.61,70.38,70.45,74554.0,68.1905,68.2002,67.978,68.0457,74554.0
2021-03-31 10:40:00,70.49,70.53,70.35,70.35,60153.0,68.0843,68.1229,67.9491,67.9491,60153.0
2021-03-31 10:50:00,70.32,70.75,70.32,70.74,41602.0,67.9201,68.3354,67.9201,68.3258,41602.0
2021-03-31 11:00:00,70.74,70.83,70.66,70.83,29436.0,68.3258,68.4127,68.2485,68.4127,29436.0
2021-03-31 11:10:00,70.82,70.82,70.67,70.75,46975.0,68.403,68.403,68.2581,68.3354,46975.0
2021-03-31 11:20:00,70.76,70.8,70.56,70.58,28514.0,68.3451,68.3837,68.1519,68.1712,28514.0
2021-03-31 11:30:00,70.56,70.59,70.29,70.32,13184.0,68.1519,68.1809,67.8911,67.9201,13184.0
2021-03-31 11:40:00,70.31,70.61,70.3,70.61,18800.0,67.9104,68.2002,67.9008,68.2002,18800.0
2021-03-31 11:50:00,70.61,70.65,70.5,70.5,142430.0,68.2002,68.2388,68.0939,68.0939,142430.0
2021-03-31 12:00:00,70.51,70.68,70.5,70.68,22458.0,68.1036,68.2678,68.0939,68.2678,22458.0
2021-03-31 12:10:00,70.66,70.66,70.56,70.63,8718.0,68.2485,68.2485,68.1519,68.2195,8718.0
2021-03-31 12:20:00,70.63,70.69,70.51,70.51,38987.0,68.2195,68.2775,68.1036,68.1036,38987.0
2021-03-31 12:30:00,70.53,70.64,70.47,70.5,43890.0,68.1229,68.2292,68.065,68.0939,43890.0
2021-03-31 12:40:00,70.5,70.68,70.5,70.66,27165.0,68.0939,68.2678,68.0939,68.2485,27165.0
2021-03-31 12:50:00,70.65,70.75,70.65,70.74,9618.0,68.2388,68.3354,68.2388,68.3258,9618.0
2021-03-31 13:00:00,70.76,70.84,70.73,70.81,8068.0,68.3451,68.4223,68.3161,68.3934,8068.0
2021-03-31 13:10:00,70.82,70.86,70.73,70.74,63486.0,68.403,68.4417,68.3161,68.3258,63486.0
2021-03-31 13:20:00,70.77,70.8,70.74,70.75,50320.0,68.3547,68.3837,68.3258,68.3354,50320.0
2021-03-31 13:30:00,70.76,70.84,70.74,70.76,16345.0,68.3451,68.4223,68.3258,68.3451,16345.0
2021-03-31 13:40:00,70.78,70.78,70.61,70.68,15327.0,68.3644,68.3644,68.2002,68.2678,15327.0
2021-03-31 13:50:00,70.7,70.87,70.67,70.87,13743.0,68.2871,68.4513,68.2581,68.4513,13743.0
2021-03-31 14:00:00,70.86,70.95,70.8,70.8,49482.0,68.4417,68.5286,68.3837,68.3837,49482.0
2021-03-31 14:10:00,70.81,70.87,70.73,70.84,46642.0,68.3934,68.4513,68.3161,68.4223,46642.0
2021-03-31 14:20:00,70.83,70.92,70.82,70.84,25617.0,68.4127,68.4996,68.403,68.4223,25617.0
2021-03-31 14:30:00,70.84,70.99,70.84,70.89,20428.0,68.4223,68.5672,68.4223,68.4706,20428.0
2021-03-31 14:40:00,70.88,70.97,70.82,70.93,17770.0,68.461,68.5479,68.403,68.5093,17770.0
2021-03-31 14:50:00,70.93,70.96,70.73,70.76,39257.0,68.5093,68.5382,68.3161,68.3451,39257.0
2021-03-31 15:00:00,70.75,70.91,70.74,70.88,31540.0,68.3354,68.49,68.3258,68.461,31540.0
2021-03-31 15:10:00,70.87,70.97,70.75,70.94,187686.0,68.4513,68.5479,68.3354,68.5189,187686.0
2021-03-31 15:20:00,70.96,70.96,70.86,70.89,36526.0,68.5382,68.5382,68.4417,68.4706,36526.0
2021-03-31 15:30:00,70.88,70.97,70.69,70.7,46241.0,68.461,68.5479,68.2775,68.2871,46241.0
2021-03-31 15:40:00,70.68,70.83,70.62,70.65,339955.0,68.2678,68.4127,68.2099,68.2388,339955.0
2021-03-31 15:50:00,70.65,70.65,70.35,70.37,131821.0,68.2388,68.2388,67.9491,67.9684,131821.0
2021-04-01 09:30:00,70.63,71.11,70.63,70.99,399271.0,68.2195,68.6831,68.2195,68.5672,399271.0
2021-04-01 09:40:00,70.98,71.22,70.96,71.02,44541.0,68.5576,68.7894,68.5382,68.5962,44541.0
2021-04-01 09:50:00,71.01,71.05,70.72,70.72,72652.0,68.5865,68.6252,68.3064,68.3064,72652.0
2021-04-01 10:00:00,70.7,71.02,70.69,70.94,57643.0,68.2871,68.5962,68.2775,68.5189,57643.0
2021-04-01 10:10:00,70.98,71.0,70.86,70.93,18700.0,68.5576,68.5769,68.4417,68.5093,18700.0
2021-04-01 10:20:00,70.92,70.95,70.81,70.94,26177.0,68.4996,68.5286,68.3934,68.5189,26177.0
2021-04-01 10:30:00,70.94,70.95,70.74,70.89,23938.0,68.5189,68.5286,68.3258,68.4706,23938.0
2021-04-01 10:40:00,70.89,71.09,70.87,71.02,20162.0,68.4706,68.6638,68.4513,68.5962,20162.0
2021-04-01 10:50:00,70.98,71.06,70.85,70.87,23135.0,68.5576,68.6348,68.432,68.4513,23135.0
2021-04-01 11:00:00,70.88,70.95,70.7,70.71,39137.0,68.461,68.5286,68.2871,68.2968,39137.0
2021-04-01 11:10:00,70.71,70.94,70.71,70.79,105530.0,68.2968,68.5189,68.2968,68.3741,105530.0
2021-04-01 11:20:00,70.76,70.92,70.74,70.92,21514.0,68.3451,68.4996,68.3258,68.4996,21514.0
2021-04-01 11:30:00,70.9,71.12,70.9,71.11,17754.0,68.4803,68.6928,68.4803,68.6831,17754.0
2021-04-01 11:40:00,71.09,71.1,70.96,71.01,23135.0,68.6638,68.6735,68.5382,68.5865,23135.0
2021-04-01 11:50:00,71.04,71.12,71.03,71.1,32377.0,68.6155,68.6928,68.6059,68.6735,32377.0
2021-04-01 12:00:00,71.13,71.29,71.12,71.22,16984.0,68.7024,68.857,68.6928,68.7894,16984.0
2021-04-01 12:10:00,71.24,71.3,71.19,71.26,19089.0,68.8087,68.8666,68.7604,68.828,19089.0
2021-04-01 12:20:00,71.28,71.4,71.27,71.3,19799.0,68.8473,68.9632,68.8377,68.8666,19799.0
2021-04-01 12:30:00,71.3,71.39,71.28,71.29,12643.0,68.8666,68.9536,68.8473,68.857,12643.0
2021-04-01 12:40:00,71.3,71.3,71.17,71.2,12349.0,68.8666,68.8666,68.7411,68.7701,12349.0
2021-04-01 12:50:00,71.22,71.25,71.21,71.23,23371.0,68.7894,68.8184,68.7797,68.799,23371.0
2021-04-01 13:00:00,71.23,71.33,71.2,71.31,15184.0,68.799,68.8956,68.7701,68.8763,15184.0
2021-04-01 13:10:00,71.3,71.37,71.3,71.33,39682.0,68.8666,68.9343,68.8666,68.8956,39682.0
2021-04-01 13:20:00,71.34,71.41,71.31,71.31,10402.0,68.9053,68.9729,68.8763,68.8763,10402.0
2021-04-01 13:30:00,71.29,71.45,71.29,71.42,13869.0,68.857,69.0115,68.857,68.9825,13869.0
2021-04-01 13:40:00,71.43,71.46,71.32,71.34,13915.0,68.9922,69.0212,68.886,68.9053,13915.0
2021-04-01 13:50:00,71.33,71.37,71.28,71.37,12382.0,68.8956,68.9343,68.8473,68.9343,12382.0
2021-04-01 14:00:00,71.37,71.44,71.32,71.42,115582.0,68.9343,69.0019,68.886,68.9825,115582.0
2021-04-01 14:10:00,71.42,71.46,71.37,71.38,19576.0,68.9825,69.0212,68.9343,68.9439,19576.0
2021-04-01 14:20:00,71.38,71.43,71.35,71.4,13148.0,68.9439,68.9922,68.9149,68.9632,13148.0
2021-04-01 14:30:00,71.4,71.52,71.37,71.52,14102.0,68.9632,69.0791,68.9343,69.0791,14102.0
2021-04-01 14:40:00,71.54,71.58,71.51,71.55,50127.0,69.0985,69.1371,69.0695,69.1081,50127.0
2021-04-01 14:50:00,71.56,71.56,71.48,71.51,11825.0,69.1178,69.1178,69.0405,69.0695,11825.0
2021-04-01 15:00:00,71.5,71.52,71.45,71.5,12452.0,69.0598,69.0791,69.0115,69.0598,12452.0
2021-04-01 15:10:00,71.51,71.51,71.39,71.43,22812.0,69.0695,69.0695,68.9536,68.9922,22812.0
2021-04-01 15:20:00,71.44,71.45,71.32,71.36,25416.0,69.0019,69.0115,68.886,68.9246,25416.0
2021-04-01 15:30:00,71.36,71.49,71.34,71.41,22850.0,68.9246,69.0502,68.9053,68.9729,22850.0
2021-04-01 15:40:00,71.39,71.47,71.35,71.45,22598.0,68.9536,69.0308,68.9149,69.0115,22598.0
2021-04-01 15:50:00,71.45,71.62,71.45,71.62,86406.0,69.0115,69.1757,69.0115,69.1757,86406.0
2021-04-05 09:30:00,72.41,72.47,72.18,72.25,94095.0,69.9388,69.9967,69.7166,69.7842,94095.0
2021-04-05 09:40:00,72.26,72.41,72.16,72.18,104668.0,69.7939,69.9388,69.6973,69.7166,104668.0
2021-04-05 09:50:00,72.16,72.22,71.96,72.0,36506.0,69.6973,69.7552,69.5041,69.5428,36506.0
2021-04-05 10:00:00,72.02,72.05,71.65,71.7,51703.0,69.5621,69.591,69.2047,69.253,51703.0
2021-04-05 10:10:00,71.7,71.97,71.69,71.97,27973.0,69.253,69.5138,69.2433,69.5138,27973.0
2021-04-05 10:20:00,71.95,72.31,71.95,72.31,47557.0,69.4945,69.8422,69.4945,69.8422,47557.0
2021-04-05 10:30:00,72.34,72.45,72.33,72.38,20034.0,69.8712,69.9774,69.8615,69.9098,20034.0
2021-04-05 10:40:00,72.35,72.41,72.26,72.3,24594.0,69.8808,69.9388,69.7939,69.8325,24594.0
2021-04-05 10:50:00,72.29,72.29,72.08,72.1,14650.0,69.8229,69.8229,69.62,69.6393,14650.0
2021-04-05 11:00:00,72.1,72.19,72.03,72.17,15948.0,69.6393,69.7263,69.5717,69.707,15948.0
2021-04-05 11:10:00,72.21,72.28,72.18,72.18,16223.0,69.7456,69.8132,69.7166,69.7166,16223.0
2021-04-05 11:20:00,72.2,72.25,72.18,72.21,30514.0,69.7359,69.7842,69.7166,69.7456,30514.0
2021-04-05 11:30:00,72.19,72.27,72.13,72.17,21712.0,69.7263,69.8035,69.6683,69.707,21712.0
2021-04-05 11:40:00,72.15,72.15,72.06,72.15,22272.0,69.6876,69.6876,69.6007,69.6876,22272.0
2021-04-05 11:50:00,72.16,72.19,72.1,72.17,9774.0,69.6973,69.7263,69.6393,69.707,9774.0
2021-04-05 12:00:00,72.18,72.31,72.18,72.29,9827.0,69.7166,69.8422,69.7166,69.8229,9827.0
2021-04-05 12:10:00,72.28,72.32,72.15,72.17,26907.0,69.8132,69.8518,69.6876,69.707,26907.0
2021-04-05 12:20:00,72.17,72.27,72.13,72.26,19380.0,69.707,69.8035,69.6683,69.7939,19380.0
2021-04-05 12:30:00,72.27,72.32,72.21,72.27,16261.0,69.8035,69.8518,69.7456,69.8035,16261.0
2021-04-05 12:40:00,72.25,72.34,72.21,72.33,6626.0,69.7842,69.8712,69.7456,69.8615,6626.0
2021-04-05 12:50:00,72.33,72.33,72.17,72.18,15384.0,69.8615,69.8615,69.707,69.7166,15384.0
2021-04-05 13:00:00,72.16,72.29,72.15,72.25,12308.0,69.6973,69.8229,69.6876,69.7842,12308.0
2021-04-05 13:10:00,72.26,72.26,72.15,72.2,22046.0,69.7939,69.7939,69.6876,69.7359,22046.0
2021-04-05 13:20:00,72.21,72.31,72.17,72.28,40656.0,69.7456,69.8422,69.707,69.8132,40656.0
2021-04-05 13:30:00,72.27,72.29,72.22,72.27,10827.0,69.8035,69.8229,69.7552,69.8035,10827.0
2021-04-05 13:40:00,72.25,72.31,72.2,72.3,32650.0,69.7842,69.8422,69.7359,69.8325,32650.0
2021-04-05 13:50:00,72.31,72.34,72.27,72.32,31511.0,69.8422,69.8712,69.8035,69.8518,31511.0
2021-04-05 14:00:00,72.32,72.32,72.22,72.25,13428.0,69.8518,69.8518,69.7552,69.7842,13428.0
2021-04-05 14:10:00,72.25,72.28,72.2,72.25,10213.0,69.7842,69.8132,69.7359,69.7842,10213.0
2021-04-05 14:20:00,72.27,72.3,72.19,72.22,18622.0,69.8035,69.8325,69.7263,69.7552,18622.0
2021-04-05 14:30:00,72.23,72.24,72.16,72.19,10975.0,69.7649,69.7746,69.6973,69.7263,10975.0
2021-04-05 14:40:00,72.19,72.26,72.18,72.24,13165.0,69.7263,69.7939,69.7166,69.7746,13165.0
2021-04-05 14:50:00,72.23,72.31,72.19,72.25,17574.0,69.7649,69.8422,69.7263,69.7842,17574.0
2021-04-05 15:00:00,72.24,72.31,72.16,72.31,12741.0,69.7746,69.8422,69.6973,69.8422,12741.0
2021-04-05 15:10:00,72.29,72.37,72.29,72.34,16124.0,69.8229,69.9001,69.8229,69.8712,16124.0
2021-04-05 15:20:00,72.33,72.33,72.26,72.32,19159.0,69.8615,69.8615,69.7939,69.8518,19159.0
2021-04-05 15:30:00,72.32,72.34,72.22,72.31,71501.0,69.8518,69.8712,69.7552,69.8422,71501.0
2021-04-05 15:40:00,72.31,72.43,72.25,72.38,43661.0,69.8422,69.9581,69.7842,69.9098,43661.0
2021-04-05 15:50:00,72.36,72.46,72.33,72.39,84582.0,69.8905,69.9871,69.8615,69.9194,84582.0
2021-04-06 09:30:00,72.5,72.74,72.48,72.6,121696.0,70.0257,70.2575,70.0064,70.1223,121696.0
2021-04-06 09:40:00,72.59,72.62,72.39,72.39,27991.0,70.1126,70.1416,69.9194,69.9194,27991.0
2021-04-06 09:50:00,72.41,72.56,72.36,72.55,25052.0,69.9388,70.0836,69.8905,70.074,25052.0
2021-04-06 10:00:00,72.57,72.78,72.56,72.69,11340.0,70.0933,70.2961,70.0836,70.2092,11340.0
2021-04-06 10:10:00,72.69,72.97,72.69,72.95,22437.0,70.2092,70.4797,70.2092,70.4603,22437.0
2021-04-06 10:20:00,72.91,73.0,72.87,72.94,34507.0,70.4217,70.5086,70.3831,70.4507,34507.0
2021-04-06 10:30:00,72.95,73.05,72.88,72.91,42852.0,70.4603,70.5569,70.3927,70.4217,42852.0
2021-04-06 10:40:00,72.95,72.95,72.7,72.7,16576.0,70.4603,70.4603,70.2189,70.2189,16576.0
2021-04-06 10:50:00,72.65,72.76,72.58,72.69,23589.0,70.1706,70.2768,70.103,70.2092,23589.0
2021-04-06 11:00:00,72.66,72.71,72.58,72.61,9656.0,70.1802,70.2285,70.103,70.1319,9656.0
2021-04-06 11:10:00,72.62,72.7,72.57,72.7,10979.0,70.1416,70.2189,70.0933,70.2189,10979.0
2021-04-06 11:20:00,72.71,72.73,72.58,72.67,20835.0,70.2285,70.2478,70.103,70.1899,20835.0
2021-04-06 11:30:00,72.67,72.89,72.64,72.88,11909.0,70.1899,70.4024,70.1609,70.3927,11909.0
2021-04-06 11:40:00,72.92,73.0,72.84,72.95,10154.0,70.4314,70.5086,70.3541,70.4603,10154.0
2021-04-06 11:50:00,72.97,72.98,72.79,72.79,13630.0,70.4797,70.4893,70.3058,70.3058,13630.0
2021-04-06 12:00:00,72.8,72.84,72.76,72.81,11275.0,70.3155,70.3541,70.2768,70.3251,11275.0
2021-04-06 12:10:00,72.8,72.84,72.75,72.75,8950.0,70.3155,70.3541,70.2672,70.2672,8950.0
2021-04-06 12:20:00,72.76,72.91,72.75,72.89,10537.0,70.2768,70.4217,70.2672,70.4024,10537.0
2021-04-06 12:30:00,72.89,72.91,72.86,72.91,11103.0,70.4024,70.4217,70.3734,70.4217,11103.0
2021-04-06 12:40:00,72.92,72.97,72.87,72.89,10667.0,70.4314,70.4797,70.3831,70.4024,10667.0
2021-04-06 12:50:00,72.91,73.03,72.91,73.01,23605.0,70.4217,70.5376,70.4217,70.5183,23605.0
2021-04-06 13:00:00,73.02,73.06,72.9,72.9,10955.0,70.5279,70.5666,70.412,70.412,10955.0
2021-04-06 13:10:00,72.89,73.03,72.88,73.03,9557.0,70.4024,70.5376,70.3927,70.5376,9557.0
2021-04-06 13:20:00,73.02,73.02,72.93,72.96,10286.0,70.5279,70.5279,70.441,70.47,10286.0
2021-04-06 13:30:00,72.97,73.1,72.93,73.0,13338.0,70.4797,70.6052,70.441,70.5086,13338.0
2021-04-06 13:40:00,73.01,73.09,73.0,73.05,8969.0,70.5183,70.5956,70.5086,70.5569,8969.0
2021-04-06 13:50:00,73.05,73.15,73.04,73.14,15645.0,70.5569,70.6535,70.5473,70.6438,15645.0
2021-04-06 14:00:00,73.14,73.28,73.14,73.26,18182.0,70.6438,70.7791,70.6438,70.7598,18182.0
2021-04-06 14:10:00,73.25,73.26,73.18,73.23,13021.0,70.7501,70.7598,70.6825,70.7308,13021.0
2021-04-06 14:20:00,73.23,73.24,73.12,73.13,144318.0,70.7308,70.7404,70.6245,70.6342,144318.0
2021-04-06 14:30:00,73.13,73.16,73.02,73.02,12254.0,70.6342,70.6632,70.5279,70.5279,12254.0
2021-04-06 14:40:00,73.01,73.12,73.01,73.11,11886.0,70.5183,70.6245,70.5183,70.6149,11886.0
2021-04-06 14:50:00,73.09,73.09,72.98,73.03,14513.0,70.5956,70.5956,70.4893,70.5376,14513.0
2021-04-06 15:00:00,73.03,73.04,72.88,72.88,83323.0,70.5376,70.5473,70.3927,70.3927,83323.0
2021-04-06 15:10:00,72.89,72.92,72.83,72.89,27752.0,70.4024,70.4314,70.3444,70.4024,27752.0
2021-04-06 15:20:00,72.87,72.91,72.83,72.88,18441.0,70.3831,70.4217,70.3444,70.3927,18441.0
2021-04-06 15:30:00,72.89,73.01,72.89,72.96,50054.0,70.4024,70.5183,70.4024,70.47,50054.0
2021-04-06 15:40:00,72.96,73.08,72.96,73.04,29859.0,70.47,70.5859,70.47,70.5473,29859.0
2021-04-06 15:50:00,73.03,73.04,72.87,73.04,99562.0,70.5376,70.5473,70.3831,70.5473,99562.0
2021-04-07 09:30:00,73.0,73.06,72.84,72.87,49732.0,70.5086,70.5666,70.3541,70.3831,49732.0
2021-04-07 09:40:00,72.88,72.9,72.6,72.65,71630.0,70.3927,70.412,70.1223,70.1706,71630.0
2021-04-07 09:50:00,72.63,72.68,72.48,72.58,28545.0,70.1513,70.1995,70.0064,70.103,28545.0
2021-04-07 10:00:00,72.56,72.56,72.15,72.22,31000.0,70.0836,70.0836,69.6876,69.7552,31000.0
2021-04-07 10:10:00,72.22,72.35,72.18,72.28,25349.0,69.7552,69.8808,69.7166,69.8132,25349.0
2021-04-07 10:20:00,72.21,72.29,72.15,72.22,22933.0,69.7456,69.8229,69.6876,69.7552,22933.0
2021-04-07 10:30:00,72.25,72.39,72.1,72.36,22161.0,69.7842,69.9194,69.6393,69.8905,22161.0
2021-04-07 10:40:00,72.36,72.45,72.36,72.41,14212.0,69.8905,69.9774,69.8905,69.9388,14212.0
2021-04-07 10:50:00,72.39,72.42,72.31,72.34,7407.0,69.9194,69.9484,69.8422,69.8712,7407.0
2021-04-07 11:00:00,72.32,72.42,72.31,72.37,10050.0,69.8518,69.9484,69.8422,69.9001,10050.0
2021-04-07 11:10:00,72.37,72.41,72.26,72.26,7339.0,69.9001,69.9388,69.7939,69.7939,7339.0
2021-04-07 11:20:00,72.22,72.24,72.08,72.14,10919.0,69.7552,69.7746,69.62,69.678,10919.0
2021-04-07 11:30:00,72.15,72.17,72.06,72.06,13679.0,69.6876,69.707,69.6007,69.6007,13679.0
2021-04-07 11:40:00,72.08,72.14,72.01,72.13,15814.0,69.62,69.678,69.5524,69.6683,15814.0
2021-04-07 11:50:00,72.12,72.12,71.9,71.92,15851.0,69.6587,69.6587,69.4462,69.4655,15851.0
2021-04-07 12:00:00,71.94,72.08,71.93,72.08,38796.0,69.4848,69.62,69.4751,69.62,38796.0
2021-04-07 12:10:00,72.08,72.08,71.94,71.98,17269.0,69.62,69.62,69.4848,69.5234,17269.0
2021-04-07 12:20:00,71.99,72.06,71.96,72.01,7752.0,69.5331,69.6007,69.5041,69.5524,7752.0
2021-04-07 12:30:00,72.01,72.13,72.0,72.07,12475.0,69.5524,69.6683,69.5428,69.6104,12475.0
2021-04-07 12:40:00,72.06,72.22,72.06,72.2,6340.0,69.6007,69.7552,69.6007,69.7359,6340.0
2021-04-07 12:50:00,72.22,72.33,72.2,72.31,12013.0,69.7552,69.8615,69.7359,69.8422,12013.0
2021-04-07 13:00:00,72.31,72.32,72.21,72.22,5564.0,69.8422,69.8518,69.7456,69.7552,5564.0
2021-04-07 13:10:00,72.2,72.23,72.15,72.16,7321.0,69.7359,69.7649,69.6876,69.6973,7321.0
2021-04-07 13:20:00,72.17,72.17,72.04,72.12,9798.0,69.707,69.707,69.5814,69.6587,9798.0
2021-04-07 13:30:00,72.11,72.23,72.1,72.2,9930.0,69.649,69.7649,69.6393,69.7359,9930.0
2021-04-07 13:40:00,72.19,72.26,72.17,72.17,6979.0,69.7263,69.7939,69.707,69.707,6979.0
2021-04-07 13:50:00,72.19,72.22,72.15,72.19,10344.0,69.7263,69.7552,69.6876,69.7263,10344.0
2021-04-07 14:00:00,72.19,72.33,72.18,72.29,17420.0,69.7263,69.8615,69.7166,69.8229,17420.0
2021-04-07 14:10:00,72.32,72.36,72.29,72.3,11241.0,69.8518,69.8905,69.8229,69.8325,11241.0
2021-04-07 14:20:00,72.28,72.38,72.25,72.3,13314.0,69.8132,69.9098,69.7842,69.8325,13314.0
2021-04-07 14:30:00,72.3,72.34,72.26,72.28,8368.0,69.8325,69.8712,69.7939,69.8132,8368.0
2021-04-07 14:40:00,72.3,72.3,72.21,72.23,35117.0,69.8325,69.8325,69.7456,69.7649,35117.0
2021-04-07 14:50:00,72.24,72.25,72.17,72.19,12790.0,69.7746,69.7842,69.707,69.7263,12790.0
2021-04-07 15:00:00,72.19,72.26,72.16,72.16,18734.0,69.7263,69.7939,69.6973,69.6973,18734.0
2021-04-07 15:10:00,72.16,72.18,72.06,72.12,17771.0,69.6973,69.7166,69.6007,69.6587,17771.0
2021-04-07 15:20:00,72.1,72.12,71.93,71.94,164230.0,69.6393,69.6587,69.4751,69.4848,164230.0
2021-04-07 15:30:00,71.92,72.04,71.92,72.03,54981.0,69.4655,69.5814,69.4655,69.5717,54981.0
2021-04-07 15:40:00,72.03,72.08,71.99,72.08,32652.0,69.5717,69.62,69.5331,69.62,32652.0
2021-04-07 15:50:00,72.08,72.08,71.98,72.04,65211.0,69.62,69.62,69.5234,69.5814,65211.0
2021-04-08 09:30:00,72.49,72.49,71.97,72.03,170796.0,70.016,70.016,69.5138,69.5717,170796.0
2021-04-08 09:40:00,72.04,72.08,71.78,71.81,157093.0,69.5814,69.62,69.3303,69.3592,157093.0
2021-04-08 09:50:00,71.81,71.97,71.81,71.82,19394.0,69.3592,69.5138,69.3592,69.3689,19394.0
2021-04-08 10:00:00,71.83,71.85,71.54,71.56,36501.0,69.3786,69.3979,69.0985,69.1178,36501.0
2021-04-08 10:10:00,71.57,71.72,71.56,71.65,48324.0,69.1274,69.2723,69.1178,69.2047,48324.0
2021-04-08 10:20:00,71.67,71.81,71.63,71.79,15895.0,69.224,69.3592,69.1854,69.3399,15895.0
2021-04-08 10:30:00,71.8,71.88,71.71,71.87,15299.0,69.3496,69.4269,69.2627,69.4172,15299.0
2021-04-08 10:40:00,71.87,71.94,71.84,71.91,27192.0,69.4172,69.4848,69.3882,69.4558,27192.0
2021-04-08 10:50:00,71.88,71.95,71.81,71.83,14371.0,69.4269,69.4945,69.3592,69.3786,14371.0
2021-04-08 11:00:00,71.84,71.98,71.8,71.97,9870.0,69.3882,69.5234,69.3496,69.5138,9870.0
2021-04-08 11:10:00,71.97,72.03,71.94,72.02,20308.0,69.5138,69.5717,69.4848,69.5621,20308.0
2021-04-08 11:20:00,72.04,72.05,71.76,71.82,40048.0,69.5814,69.591,69.3109,69.3689,40048.0
2021-04-08 11:30:00,71.81,71.89,71.8,71.87,16725.0,69.3592,69.4365,69.3496,69.4172,16725.0
2021-04-08 11:40:00,71.86,71.94,71.86,71.88,10339.0,69.4075,69.4848,69.4075,69.4269,10339.0
2021-04-08 11:50:00,71.9,72.02,71.88,71.94,12288.0,69.4462,69.5621,69.4269,69.4848,12288.0
2021-04-08 12:00:00,71.93,71.96,71.85,71.86,10115.0,69.4751,69.5041,69.3979,69.4075,10115.0
2021-04-08 12:10:00,71.87,72.07,71.85,72.05,16536.0,69.4172,69.6104,69.3979,69.591,16536.0
2021-04-08 12:20:00,72.04,72.05,71.95,71.98,11030.0,69.5814,69.591,69.4945,69.5234,11030.0
2021-04-08 12:30:00,71.99,72.07,71.96,72.03,20793.0,69.5331,69.6104,69.5041,69.5717,20793.0
2021-04-08 12:40:00,72.02,72.03,71.97,72.03,17615.0,69.5621,69.5717,69.5138,69.5717,17615.0
2021-04-08 12:50:00,72.03,72.1,72.02,72.06,17412.0,69.5717,69.6393,69.5621,69.6007,17412.0
2021-04-08 13:00:00,72.06,72.14,72.06,72.14,18734.0,69.6007,69.678,69.6007,69.678,18734.0
2021-04-08 13:10:00,72.14,72.25,72.09,72.25,22425.0,69.678,69.7842,69.6297,69.7842,22425.0
2021-04-08 13:20:00,72.24,72.26,72.19,72.23,12028.0,69.7746,69.7939,69.7263,69.7649,12028.0
2021-04-08 13:30:00,72.24,72.25,72.15,72.16,12678.0,69.7746,69.7842,69.6876,69.6973,12678.0
2021-04-08 13:40:00,72.16,72.18,71.99,72.0,337701.0,69.6973,69.7166,69.5331,69.5428,337701.0
2021-04-08 13:50:00,72.0,72.02,71.94,71.94,11640.0,69.5428,69.5621,69.4848,69.4848,11640.0
2021-04-08 14:00:00,71.94,72.01,71.93,72.01,19446.0,69.4848,69.5524,69.4751,69.5524,19446.0
2021-04-08 14:10:00,72.01,72.05,71.97,72.01,13545.0,69.5524,69.591,69.5138,69.5524,13545.0
2021-04-08 14:20:00,72.01,72.02,71.95,71.95,23626.0,69.5524,69.5621,69.4945,69.4945,23626.0
2021-04-08 14:30:00,71.94,72.04,71.94,72.02,15149.0,69.4848,69.5814,69.4848,69.5621,15149.0
2021-04-08 14:40:00,72.02,72.08,72.02,72.06,9908.0,69.5621,69.62,69.5621,69.6007,9908.0
2021-04-08 14:50:00,72.05,72.12,72.04,72.12,4920.0,69.591,69.6587,69.5814,69.6587,4920.0
2021-04-08 15:00:00,72.1,72.11,71.98,72.04,9771.0,69.6393,69.649,69.5234,69.5814,9771.0
2021-04-08 15:10:00,72.05,72.13,72.03,72.12,9588.0,69.591,69.6683,69.5717,69.6587,9588.0
2021-04-08 15:20:00,72.12,72.15,72.03,72.03,18869.0,69.6587,69.6876,69.5717,69.5717,18869.0
2021-04-08 15:30:00,72.03,72.07,72.02,72.03,25196.0,69.5717,69.6104,69.5621,69.5717,25196.0
2021-04-08 15:40:00,72.02,72.04,71.98,72.02,39236.0,69.5621,69.5814,69.5234,69.5621,39236.0
2021-04-08 15:50:00,72.01,72.13,72.01,72.06,172432.0,69.5524,69.6683,69.5524,69.6007,172432.0
2021-04-09 09:30:00,72.01,72.66,71.95,72.57,152057.0,69.5524,70.1802,69.4945,70.0933,152057.0
2021-04-09 09:40:00,72.56,72.72,72.5,72.62,90556.0,70.0836,70.2382,70.0257,70.1416,90556.0
2021-04-09 09:50:00,72.64,72.89,72.64,72.8,217691.0,70.1609,70.4024,70.1609,70.3155,217691.0
2021-04-09 10:00:00,72.84,72.84,72.71,72.81,26914.0,70.3541,70.3541,70.2285,70.3251,26914.0
2021-04-09 10:10:00,72.81,72.88,72.62,72.64,16697.0,70.3251,70.3927,70.1416,70.1609,16697.0
2021-04-09 10:20:00,72.64,72.8,72.63,72.73,16541.0,70.1609,70.3155,70.1513,70.2478,16541.0
2021-04-09 10:30:00,72.74,72.77,72.67,72.74,29143.0,70.2575,70.2865,70.1899,70.2575,29143.0
2021-04-09 10:40:00,72.73,72.94,72.65,72.91,17340.0,70.2478,70.4507,70.1706,70.4217,17340.0
2021-04-09 10:50:00,72.91,72.95,72.81,72.83,20174.0,70.4217,70.4603,70.3251,70.3444,20174.0
2021-04-09 11:00:00,72.83,73.07,72.82,72.97,83682.0,70.3444,70.5762,70.3348,70.4797,83682.0
2021-04-09 11:10:00,72.96,73.06,72.95,73.01,42653.0,70.47,70.5666,70.4603,70.5183,42653.0
2021-04-09 11:20:00,73.01,73.02,72.87,72.89,9637.0,70.5183,70.5279,70.3831,70.4024,9637.0
2021-04-09 11:30:00,72.9,72.9,72.79,72.81,10799.0,70.412,70.412,70.3058,70.3251,10799.0
2021-04-09 11:40:00,72.79,72.95,72.79,72.93,6158.0,70.3058,70.4603,70.3058,70.441,6158.0
2021-04-09 11:50:00,72.92,73.0,72.89,72.98,6294.0,70.4314,70.5086,70.4024,70.4893,6294.0
2021-04-09 12:00:00,72.97,73.0,72.93,72.97,101898.0,70.4797,70.5086,70.441,70.4797,101898.0
2021-04-09 12:10:00,72.96,73.08,72.96,73.08,140101.0,70.47,70.5859,70.47,70.5859,140101.0
2021-04-09 12:20:00,73.07,73.23,73.07,73.2,42685.0,70.5762,70.7308,70.5762,70.7018,42685.0
2021-04-09 12:30:00,73.19,73.31,73.19,73.3,37893.0,70.6921,70.808,70.6921,70.7984,37893.0
2021-04-09 12:40:00,73.3,73.39,73.3,73.34,18658.0,70.7984,70.8853,70.7984,70.837,18658.0
2021-04-09 12:50:00,73.33,73.41,73.29,73.4,15853.0,70.8274,70.9046,70.7887,70.895,15853.0
2021-04-09 13:00:00,73.39,73.4,73.3,73.37,19900.0,70.8853,70.895,70.7984,70.866,19900.0
2021-04-09 13:10:00,73.37,73.43,73.33,73.43,37169.0,70.866,70.924,70.8274,70.924,37169.0
2021-04-09 13:20:00,73.42,73.5,73.35,73.48,21547.0,70.9143,70.9916,70.8467,70.9722,21547.0
2021-04-09 13:30:00,73.48,73.6,73.46,73.59,26497.0,70.9722,71.0881,70.9529,71.0785,26497.0
2021-04-09 13:40:00,73.57,73.59,73.48,73.54,23697.0,71.0592,71.0785,70.9722,71.0302,23697.0
2021-04-09 13:50:00,73.54,73.54,73.45,73.48,15480.0,71.0302,71.0302,70.9433,70.9722,15480.0
2021-04-09 14:00:00,73.48,73.53,73.36,73.41,41389.0,70.9722,71.0205,70.8563,70.9046,41389.0
2021-04-09 14:10:00,73.4,73.52,73.37,73.51,20965.0,70.895,71.0109,70.866,71.0012,20965.0
2021-04-09 14:20:00,73.51,73.52,73.46,73.47,14174.0,71.0012,71.0109,70.9529,70.9626,14174.0
2021-04-09 14:30:00,73.46,73.53,73.42,73.51,16749.0,70.9529,71.0205,70.9143,71.0012,16749.0
2021-04-09 14:40:00,73.51,73.51,73.46,73.48,12163.0,71.0012,71.0012,70.9529,70.9722,12163.0
2021-04-09 14:50:00,73.47,73.48,73.36,73.37,13460.0,70.9626,70.9722,70.8563,70.866,13460.0
2021-04-09 15:00:00,73.37,73.37,73.25,73.27,25970.0,70.866,70.866,70.7501,70.7694,25970.0
2021-04-09 15:10:00,73.27,73.36,73.22,73.35,17118.0,70.7694,70.8563,70.7211,70.8467,17118.0
2021-04-09 15:20:00,73.34,73.5,73.34,73.49,31673.0,70.837,70.9916,70.837,70.9819,31673.0
2021-04-09 15:30:00,73.49,73.55,73.49,73.51,36585.0,70.9819,71.0399,70.9819,71.0012,36585.0
2021-04-09 15:40:00,73.52,73.6,73.47,73.59,71033.0,71.0109,71.0881,70.9626,71.0785,71033.0
2021-04-09 15:50:00,73.59,73.76,73.59,73.72,92807.0,71.0785,71.2427,71.0785,71.2041,92807.0
2021-04-12 09:30:00,73.63,73.89,73.62,73.75,83263.0,71.1171,71.3683,71.1075,71.233,83263.0
2021-04-12 09:40:00,73.71,73.84,73.51,73.51,57710.0,71.1944,71.32,71.0012,71.0012,57710.0
2021-04-12 09:50:00,73.51,73.56,73.29,73.56,41589.0,71.0012,71.0495,70.7887,71.0495,41589.0
2021-04-12 10:00:00,73.55,73.77,73.55,73.77,37049.0,71.0399,71.2523,71.0399,71.2523,37049.0
2021-04-12 10:10:00,73.77,73.77,73.56,73.67,23778.0,71.2523,71.2523,71.0495,71.1558,23778.0
2021-04-12 10:20:00,73.66,73.81,73.66,73.73,70849.0,71.1461,71.291,71.1461,71.2137,70849.0
2021-04-12 10:30:00,73.73,73.76,73.65,73.66,115326.0,71.2137,71.2427,71.1364,71.1461,115326.0
2021-04-12 10:40:00,73.67,73.76,73.64,73.73,27802.0,71.1558,71.2427,71.1268,71.2137,27802.0
2021-04-12 10:50:00,73.73,73.77,73.67,73.75,30187.0,71.2137,71.2523,71.1558,71.233,30187.0
2021-04-12 11:00:00,73.78,73.79,73.52,73.59,24496.0,71.262,71.2717,71.0109,71.0785,24496.0
2021-04-12 11:10:00,73.59,73.81,73.56,73.75,30760.0,71.0785,71.291,71.0495,71.233,30760.0
2021-04-12 11:20:00,73.76,73.89,73.76,73.8,25982.0,71.2427,71.3683,71.2427,71.2813,25982.0
2021-04-12 11:30:00,73.81,73.85,73.69,73.74,16200.0,71.291,71.3296,71.1751,71.2234,16200.0
2021-04-12 11:40:00,73.74,73.82,73.71,73.81,27348.0,71.2234,71.3006,71.1944,71.291,27348.0
2021-04-12 11:50:00,73.8,73.82,73.75,73.76,23448.0,71.2813,71.3006,71.233,71.2427,23448.0
2021-04-12 12:00:00,73.75,73.79,73.69,73.75,18603.0,71.233,71.2717,71.1751,71.233,18603.0
2021-04-12 12:10:00,73.75,73.76,73.71,73.75,19031.0,71.233,71.2427,71.1944,71.233,19031.0
2021-04-12 12:20:00,73.77,73.89,73.77,73.89,22824.0,71.2523,71.3683,71.2523,71.3683,22824.0
2021-04-12 12:30:00,73.9,73.93,73.86,73.88,33218.0,71.3779,71.4069,71.3393,71.3586,33218.0
2021-04-12 12:40:00,73.89,73.89,73.81,73.84,19517.0,71.3683,71.3683,71.291,71.32,19517.0
2021-04-12 12:50:00,73.84,73.87,73.78,73.81,14647.0,71.32,71.3489,71.262,71.291,14647.0
2021-04-12 13:00:00,73.8,73.84,73.77,73.77,15028.0,71.2813,71.32,71.2523,71.2523,15028.0
2021-04-12 13:10:00,73.76,73.77,73.7,73.72,21661.0,71.2427,71.2523,71.1847,71.2041,21661.0
2021-04-12 13:20:00,73.73,73.75,73.66,73.66,24403.0,71.2137,71.233,71.1461,71.1461,24403.0
2021-04-12 13:30:00,73.66,73.67,73.55,73.58,21235.0,71.1461,71.1558,71.0399,71.0688,21235.0
2021-04-12 13:40:00,73.6,73.63,73.52,73.61,23748.0,71.0881,71.1171,71.0109,71.0978,23748.0
2021-04-12 13:50:00,73.62,73.64,73.51,73.53,26059.0,71.1075,71.1268,71.0012,71.0205,26059.0
2021-04-12 14:00:00,73.54,73.64,73.54,73.61,21895.0,71.0302,71.1268,71.0302,71.0978,21895.0
2021-04-12 14:10:00,73.61,73.7,73.59,73.68,20019.0,71.0978,71.1847,71.0785,71.1654,20019.0
2021-04-12 14:20:00,73.69,73.78,73.65,73.78,18022.0,71.1751,71.262,71.1364,71.262,18022.0
2021-04-12 14:30:00,73.78,73.8,73.69,73.71,19007.0,71.262,71.2813,71.1751,71.1944,19007.0
2021-04-12 14:40:00,73.7,73.76,73.65,73.74,23155.0,71.1847,71.2427,71.1364,71.2234,23155.0
2021-04-12 14:50:00,73.74,73.77,73.71,73.75,31329.0,71.2234,71.2523,71.1944,71.233,31329.0
2021-04-12 15:00:00,73.74,73.74,73.64,73.71,29603.0,71.2234,71.2234,71.1268,71.1944,29603.0
2021-04-12 15:10:00,73.72,73.75,73.68,73.71,18489.0,71.2041,71.233,71.1654,71.1944,18489.0
2021-04-12 15:20:00,73.7,73.91,73.69,73.9,26906.0,71.1847,71.3876,71.1751,71.3779,26906.0
2021-04-12 15:30:00,73.9,73.93,73.86,73.89,36144.0,71.3779,71.4069,71.3393,71.3683,36144.0
2021-04-12 15:40:00,73.9,74.0,73.89,73.94,36854.0,71.3779,71.4745,71.3683,71.4165,36854.0
2021-04-12 15:50:00,73.94,74.02,73.89,73.93,60389.0,71.4165,71.4938,71.3683,71.4069,60389.0
2021-04-13 09:30:00,74.02,74.02,73.37,73.37,88010.0,71.4938,71.4938,70.866,70.866,88010.0
2021-04-13 09:40:00,73.32,73.41,72.96,73.04,49057.0,70.8177,70.9046,70.47,70.5473,49057.0
2021-04-13 09:50:00,73.05,73.14,72.82,72.82,48661.0,70.5569,70.6438,70.3348,70.3348,48661.0
2021-04-13 10:00:00,72.79,72.93,72.76,72.79,24379.0,70.3058,70.441,70.2768,70.3058,24379.0
2021-04-13 10:10:00,72.8,72.89,72.59,72.89,56814.0,70.3155,70.4024,70.1126,70.4024,56814.0
2021-04-13 10:20:00,72.88,73.1,72.88,73.06,31861.0,70.3927,70.6052,70.3927,70.5666,31861.0
2021-04-13 10:30:00,73.04,73.13,72.92,72.94,18298.0,70.5473,70.6342,70.4314,70.4507,18298.0
2021-04-13 10:40:00,72.94,73.16,72.93,73.03,14798.0,70.4507,70.6632,70.441,70.5376,14798.0
2021-04-13 10:50:00,73.0,73.03,72.87,72.93,17372.0,70.5086,70.5376,70.3831,70.441,17372.0
2021-04-13 11:00:00,72.94,72.99,72.82,72.86,11000.0,70.4507,70.499,70.3348,70.3734,11000.0
2021-04-13 11:10:00,72.87,73.0,72.85,72.99,10359.0,70.3831,70.5086,70.3637,70.499,10359.0
2021-04-13 11:20:00,72.96,72.98,72.88,72.9,12960.0,70.47,70.4893,70.3927,70.412,12960.0
2021-04-13 11:30:00,72.92,73.07,72.91,72.92,17555.0,70.4314,70.5762,70.4217,70.4314,17555.0
2021-04-13 11:40:00,72.93,73.02,72.9,73.01,11710.0,70.441,70.5279,70.412,70.5183,11710.0
2021-04-13 11:50:00,73.02,73.08,73.0,73.03,4667.0,70.5279,70.5859,70.5086,70.5376,4667.0
2021-04-13 12:00:00,73.02,73.04,72.99,73.03,5892.0,70.5279,70.5473,70.499,70.5376,5892.0
2021-04-13 12:10:00,73.02,73.02,72.92,73.0,5498.0,70.5279,70.5279,70.4314,70.5086,5498.0
2021-04-13 12:20:00,73.02,73.04,72.86,72.87,5999.0,70.5279,70.5473,70.3734,70.3831,5999.0
2021-04-13 12:30:00,72.87,72.88,72.74,72.8,9523.0,70.3831,70.3927,70.2575,70.3155,9523.0
2021-04-13 12:40:00,72.8,72.8,72.69,72.76,11254.0,70.3155,70.3155,70.2092,70.2768,11254.0
2021-04-13 12:50:00,72.77,72.84,72.76,72.77,8919.0,70.2865,70.3541,70.2768,70.2865,8919.0
2021-04-13 13:00:00,72.77,72.84,72.76,72.82,12575.0,70.2865,70.3541,70.2768,70.3348,12575.0
2021-04-13 13:10:00,72.83,72.87,72.82,72.87,9295.0,70.3444,70.3831,70.3348,70.3831,9295.0
2021-04-13 13:20:00,72.86,72.91,72.83,72.91,6825.0,70.3734,70.4217,70.3444,70.4217,6825.0
2021-04-13 13:30:00,72.92,72.97,72.88,72.97,6671.0,70.4314,70.4797,70.3927,70.4797,6671.0
2021-04-13 13:40:00,72.98,73.02,72.93,73.0,6472.0,70.4893,70.5279,70.441,70.5086,6472.0
2021-04-13 13:50:00,73.03,73.12,73.0,73.12,7450.0,70.5376,70.6245,70.5086,70.6245,7450.0
2021-04-13 14:00:00,73.11,73.19,73.11,73.18,19580.0,70.6149,70.6921,70.6149,70.6825,19580.0
2021-04-13 14:10:00,73.17,73.24,73.06,73.06,6980.0,70.6728,70.7404,70.5666,70.5666,6980.0
2021-04-13 14:20:00,73.06,73.2,73.06,73.16,12698.0,70.5666,70.7018,70.5666,70.6632,12698.0
2021-04-13 14:30:00,73.18,73.22,73.12,73.14,57386.0,70.6825,70.7211,70.6245,70.6438,57386.0
2021-04-13 14:40:00,73.14,73.23,73.11,73.13,5393.0,70.6438,70.7308,70.6149,70.6342,5393.0
2021-04-13 14:50:00,73.15,73.24,73.1,73.22,10968.0,70.6535,70.7404,70.6052,70.7211,10968.0
2021-04-13 15:00:00,73.23,73.37,73.23,73.36,33577.0,70.7308,70.866,70.7308,70.8563,33577.0
2021-04-13 15:10:00,73.36,73.4,73.31,73.32,15537.0,70.8563,70.895,70.808,70.8177,15537.0
2021-04-13 15:20:00,73.34,73.37,73.29,73.3,10039.0,70.837,70.866,70.7887,70.7984,10039.0
2021-04-13 15:30:00,73.34,73.34,73.23,73.27,18917.0,70.837,70.837,70.7308,70.7694,18917.0
2021-04-13 15:40:00,73.28,73.46,73.27,73.38,15450.0,70.7791,70.9529,70.7694,70.8757,15450.0
2021-04-13 15:50:00,73.38,73.42,73.33,73.37,62263.0,70.8757,70.9143,70.8274,70.866,62263.0
2021-04-14 09:30:00,73.32,73.43,73.15,73.37,60403.0,70.8177,70.924,70.6535,70.866,60403.0
2021-04-14 09:40:00,73.42,73.67,73.41,73.62,43982.0,70.9143,71.1558,70.9046,71.1075,43982.0
2021-04-14 09:50:00,73.64,73.78,73.64,73.71,39753.0,71.1268,71.262,71.1268,71.1944,39753.0
2021-04-14 10:00:00,73.72,73.87,73.64,73.8,71329.0,71.2041,71.3489,71.1268,71.2813,71329.0
2021-04-14 10:10:00,73.79,73.83,73.51,73.55,26988.0,71.2717,71.3103,71.0012,71.0399,26988.0
2021-04-14 10:20:00,73.53,73.56,73.41,73.52,50233.0,71.0205,71.0495,70.9046,71.0109,50233.0
2021-04-14 10:30:00,73.53,73.63,73.52,73.59,14080.0,71.0205,71.1171,71.0109,71.0785,14080.0
2021-04-14 10:40:00,73.57,73.68,73.55,73.65,14311.0,71.0592,71.1654,71.0399,71.1364,14311.0
2021-04-14 10:50:00,73.64,73.68,73.58,73.66,21600.0,71.1268,71.1654,71.0688,71.1461,21600.0
2021-04-14 11:00:00,73.68,73.75,73.58,73.74,24091.0,71.1654,71.233,71.0688,71.2234,24091.0
2021-04-14 11:10:00,73.73,73.74,73.63,73.63,17479.0,71.2137,71.2234,71.1171,71.1171,17479.0
2021-04-14 11:20:00,73.61,73.67,73.55,73.64,16578.0,71.0978,71.1558,71.0399,71.1268,16578.0
2021-04-14 11:30:00,73.64,73.72,73.58,73.66,18719.0,71.1268,71.2041,71.0688,71.1461,18719.0
2021-04-14 11:40:00,73.66,73.68,73.59,73.65,14330.0,71.1461,71.1654,71.0785,71.1364,14330.0
2021-04-14 11:50:00,73.65,73.66,73.59,73.64,16179.0,71.1364,71.1461,71.0785,71.1268,16179.0
2021-04-14 12:00:00,73.65,73.65,73.56,73.65,19254.0,71.1364,71.1364,71.0495,71.1364,19254.0
2021-04-14 12:10:00,73.64,73.69,73.57,73.69,10123.0,71.1268,71.1751,71.0592,71.1751,10123.0
2021-04-14 12:20:00,73.69,73.74,73.66,73.7,8952.0,71.1751,71.2234,71.1461,71.1847,8952.0
2021-04-14 12:30:00,73.7,73.73,73.69,73.73,10969.0,71.1847,71.2137,71.1751,71.2137,10969.0
2021-04-14 12:40:00,73.75,73.78,73.73,73.75,9254.0,71.233,71.262,71.2137,71.233,9254.0
2021-04-14 12:50:00,73.75,73.77,73.72,73.76,9274.0,71.233,71.2523,71.2041,71.2427,9274.0
2021-04-14 13:00:00,73.76,73.76,73.65,73.74,9988.0,71.2427,71.2427,71.1364,71.2234,9988.0
2021-04-14 13:10:00,73.73,73.79,73.69,73.79,6741.0,71.2137,71.2717,71.1751,71.2717,6741.0
2021-04-14 13:20:00,73.8,73.86,73.79,73.8,19938.0,71.2813,71.3393,71.2717,71.2813,19938.0
2021-04-14 13:30:00,73.79,73.79,73.66,73.71,78502.0,71.2717,71.2717,71.1461,71.1944,78502.0
2021-04-14 13:40:00,73.7,73.8,73.68,73.76,49435.0,71.1847,71.2813,71.1654,71.2427,49435.0
2021-04-14 13:50:00,73.76,73.79,73.5,73.54,55770.0,71.2427,71.2717,70.9916,71.0302,55770.0
2021-04-14 14:00:00,73.54,73.62,73.35,73.37,24459.0,71.0302,71.1075,70.8467,70.866,24459.0
2021-04-14 14:10:00,73.37,73.52,73.36,73.47,21478.0,70.866,71.0109,70.8563,70.9626,21478.0
2021-04-14 14:20:00,73.48,73.57,73.48,73.52,12472.0,70.9722,71.0592,70.9722,71.0109,12472.0
2021-04-14 14:30:00,73.56,73.56,73.41,73.5,12046.0,71.0495,71.0495,70.9046,70.9916,12046.0
2021-04-14 14:40:00,73.51,73.6,73.45,73.47,17467.0,71.0012,71.0881,70.9433,70.9626,17467.0
2021-04-14 14:50:00,73.47,73.47,73.29,73.3,25165.0,70.9626,70.9626,70.7887,70.7984,25165.0
2021-04-14 15:00:00,73.29,73.32,73.17,73.18,29012.0,70.7887,70.8177,70.6728,70.6825,29012.0
2021-04-14 15:10:00,73.19,73.36,73.14,73.3,33541.0,70.6921,70.8563,70.6438,70.7984,33541.0
2021-04-14 15:20:00,73.27,73.41,73.24,73.41,17969.0,70.7694,70.9046,70.7404,70.9046,17969.0
2021-04-14 15:30:00,73.42,73.44,73.29,73.33,40550.0,70.9143,70.9336,70.7887,70.8274,40550.0
2021-04-14 15:40:00,73.33,73.33,73.21,73.21,16003.0,70.8274,70.8274,70.7115,70.7115,16003.0
2021-04-14 15:50:00,73.2,73.26,73.11,73.18,70544.0,70.7018,70.7598,70.6149,70.6825,70544.0
2021-04-15 09:30:00,73.79,73.83,73.39,73.57,61529.0,71.2717,71.3103,70.8853,71.0592,61529.0
2021-04-15 09:40:00,73.55,73.61,73.36,73.36,40564.0,71.0399,71.0978,70.8563,70.8563,40564.0
2021-04-15 09:50:00,73.36,73.36,73.19,73.34,23401.0,70.8563,70.8563,70.6921,70.837,23401.0
2021-04-15 10:00:00,73.4,73.46,73.29,73.38,20836.0,70.895,70.9529,70.7887,70.8757,20836.0
2021-04-15 10:10:00,73.34,73.37,73.27,73.33,16231.0,70.837,70.866,70.7694,70.8274,16231.0
2021-04-15 10:20:00,73.35,73.55,73.33,73.48,11971.0,70.8467,71.0399,70.8274,70.9722,11971.0
2021-04-15 10:30:00,73.5,73.66,73.5,73.62,21082.0,70.9916,71.1461,70.9916,71.1075,21082.0
2021-04-15 10:40:00,73.64,73.77,73.61,73.66,207696.0,71.1268,71.2523,71.0978,71.1461,207696.0
2021-04-15 10:50:00,73.65,73.71,73.6,73.64,39500.0,71.1364,71.1944,71.0881,71.1268,39500.0
2021-04-15 11:00:00,73.64,73.68,73.54,73.58,37220.0,71.1268,71.1654,71.0302,71.0688,37220.0
2021-04-15 11:10:00,73.56,73.59,73.4,73.42,6930.0,71.0495,71.0785,70.895,70.9143,6930.0
2021-04-15 11:20:00,73.41,73.45,73.36,73.39,11147.0,70.9046,70.9433,70.8563,70.8853,11147.0
2021-04-15 11:30:00,73.38,73.62,73.34,73.58,29124.0,70.8757,71.1075,70.837,71.0688,29124.0
2021-04-15 11:40:00,73.58,73.7,73.55,73.66,11466.0,71.0688,71.1847,71.0399,71.1461,11466.0
2021-04-15 11:50:00,73.64,73.67,73.58,73.62,9523.0,71.1268,71.1558,71.0688,71.1075,9523.0
2021-04-15 12:00:00,73.61,73.65,73.59,73.64,8970.0,71.0978,71.1364,71.0785,71.1268,8970.0
2021-04-15 12:10:00,73.61,73.76,73.6,73.66,13851.0,71.0978,71.2427,71.0881,71.1461,13851.0
2021-04-15 12:20:00,73.69,73.69,73.62,73.65,5088.0,71.1751,71.1751,71.1075,71.1364,5088.0
2021-04-15 12:30:00,73.64,73.64,73.59,73.61,18728.0,71.1268,71.1268,71.0785,71.0978,18728.0
2021-04-15 12:40:00,73.6,73.62,73.58,73.61,8814.0,71.0881,71.1075,71.0688,71.0978,8814.0
2021-04-15 12:50:00,73.63,73.63,73.57,73.58,6069.0,71.1171,71.1171,71.0592,71.0688,6069.0
2021-04-15 13:00:00,73.57,73.6,73.51,73.51,5662.0,71.0592,71.0881,71.0012,71.0012,5662.0
2021-04-15 13:10:00,73.5,73.55,73.48,73.55,6250.0,70.9916,71.0399,70.9722,71.0399,6250.0
2021-04-15 13:20:00,73.56,73.6,73.5,73.5,11931.0,71.0495,71.0881,70.9916,70.9916,11931.0
2021-04-15 13:30:00,73.49,73.56,73.49,73.55,16547.0,70.9819,71.0495,70.9819,71.0399,16547.0
2021-04-15 13:40:00,73.55,73.59,73.51,73.54,6552.0,71.0399,71.0785,71.0012,71.0302,6552.0
2021-04-15 13:50:00,73.56,73.59,73.51,73.59,10368.0,71.0495,71.0785,71.0012,71.0785,10368.0
2021-04-15 14:00:00,73.6,73.71,73.59,73.61,22748.0,71.0881,71.1944,71.0785,71.0978,22748.0
2021-04-15 14:10:00,73.63,73.67,73.59,73.63,14816.0,71.1171,71.1558,71.0785,71.1171,14816.0
2021-04-15 14:20:00,73.65,73.75,73.64,73.69,15145.0,71.1364,71.233,71.1268,71.1751,15145.0
2021-04-15 14:30:00,73.69,73.74,73.66,73.68,20312.0,71.1751,71.2234,71.1461,71.1654,20312.0
2021-04-15 14:40:00,73.67,73.7,73.63,73.63,13321.0,71.1558,71.1847,71.1171,71.1171,13321.0
2021-04-15 14:50:00,73.65,73.68,73.57,73.57,68534.0,71.1364,71.1654,71.0592,71.0592,68534.0
2021-04-15 15:00:00,73.57,73.67,73.57,73.62,17086.0,71.0592,71.1558,71.0592,71.1075,17086.0
2021-04-15 15:10:00,73.62,73.62,73.47,73.55,17534.0,71.1075,71.1075,70.9626,71.0399,17534.0
2021-04-15 15:20:00,73.55,73.55,73.44,73.47,20334.0,71.0399,71.0399,70.9336,70.9626,20334.0
2021-04-15 15:30:00,73.48,73.62,73.48,73.59,32292.0,70.9722,71.1075,70.9722,71.0785,32292.0
2021-04-15 15:40:00,73.59,73.67,73.54,73.57,100430.0,71.0785,71.1558,71.0302,71.0592,100430.0
2021-04-15 15:50:00,73.56,73.63,73.49,73.59,137530.0,71.0495,71.1171,70.9819,71.0785,137530.0
2021-04-16 09:30:00,73.7,74.54,73.7,74.45,147940.0,71.1847,71.9961,71.1847,71.9091,147940.0
2021-04-16 09:40:00,74.41,74.56,74.26,74.56,36517.0,71.8705,72.0154,71.7256,72.0154,36517.0
2021-04-16 09:50:00,74.57,74.57,74.26,74.27,40368.0,72.025,72.025,71.7256,71.7353,40368.0
2021-04-16 10:00:00,74.27,74.55,74.23,74.53,29087.0,71.7353,72.0057,71.6966,71.9864,29087.0
2021-04-16 10:10:00,74.52,74.63,74.5,74.63,57810.0,71.9768,72.083,71.9574,72.083,57810.0
2021-04-16 10:20:00,74.61,74.71,74.53,74.7,27324.0,72.0637,72.1603,71.9864,72.1506,27324.0
2021-04-16 10:30:00,74.72,74.91,74.7,74.9,27064.0,72.1699,72.3534,72.1506,72.3438,27064.0
2021-04-16 10:40:00,74.92,75.03,74.92,74.95,55715.0,72.3631,72.4693,72.3631,72.3921,55715.0
2021-04-16 10:50:00,74.95,74.95,74.69,74.7,49307.0,72.3921,72.3921,72.1409,72.1506,49307.0
2021-04-16 11:00:00,74.71,74.84,74.62,74.78,26823.0,72.1603,72.2858,72.0733,72.2279,26823.0
2021-04-16 11:10:00,74.75,74.77,74.64,74.7,28478.0,72.1989,72.2182,72.0927,72.1506,28478.0
2021-04-16 11:20:00,74.7,74.7,74.57,74.67,13195.0,72.1506,72.1506,72.025,72.1216,13195.0
2021-04-16 11:30:00,74.66,74.76,74.63,74.65,20207.0,72.112,72.2086,72.083,72.1023,20207.0
2021-04-16 11:40:00,74.66,74.71,74.6,74.71,18526.0,72.112,72.1603,72.054,72.1603,18526.0
2021-04-16 11:50:00,74.71,74.73,74.54,74.56,8629.0,72.1603,72.1796,71.9961,72.0154,8629.0
2021-04-16 12:00:00,74.55,74.67,74.52,74.57,14647.0,72.0057,72.1216,71.9768,72.025,14647.0
2021-04-16 12:10:00,74.57,74.59,74.51,74.52,14828.0,72.025,72.0444,71.9671,71.9768,14828.0
2021-04-16 12:20:00,74.51,74.54,74.46,74.5,13605.0,71.9671,71.9961,71.9188,71.9574,13605.0
2021-04-16 12:30:00,74.47,74.56,74.42,74.51,32796.0,71.9285,72.0154,71.8802,71.9671,32796.0
2021-04-16 12:40:00,74.5,74.55,74.46,74.52,25903.0,71.9574,72.0057,71.9188,71.9768,25903.0
2021-04-16 12:50:00,74.52,74.59,74.46,74.59,11171.0,71.9768,72.0444,71.9188,72.0444,11171.0
2021-04-16 13:00:00,74.58,74.61,74.5,74.56,9334.0,72.0347,72.0637,71.9574,72.0154,9334.0
2021-04-16 13:10:00,74.58,74.63,74.54,74.62,4823.0,72.0347,72.083,71.9961,72.0733,4823.0
2021-04-16 13:20:00,74.62,74.74,74.6,74.7,21808.0,72.0733,72.1892,72.054,72.1506,21808.0
2021-04-16 13:30:00,74.71,74.79,74.65,74.79,58718.0,72.1603,72.2375,72.1023,72.2375,58718.0
2021-04-16 13:40:00,74.78,74.79,74.72,74.75,17032.0,72.2279,72.2375,72.1699,72.1989,17032.0
2021-04-16 13:50:00,74.72,74.89,74.72,74.8,23942.0,72.1699,72.3341,72.1699,72.2472,23942.0
2021-04-16 14:00:00,74.76,74.94,74.76,74.94,29059.0,72.2086,72.3824,72.2086,72.3824,29059.0
2021-04-16 14:10:00,74.95,75.07,74.94,75.06,45062.0,72.3921,72.508,72.3824,72.4983,45062.0
2021-04-16 14:20:00,75.04,75.09,75.0,75.05,16989.0,72.479,72.5273,72.4404,72.4887,16989.0
2021-04-16 14:30:00,75.07,75.14,74.96,74.99,18287.0,72.508,72.5756,72.4017,72.4307,18287.0
2021-04-16 14:40:00,74.98,75.06,74.96,74.96,85367.0,72.4211,72.4983,72.4017,72.4017,85367.0
2021-04-16 14:50:00,74.96,75.13,74.95,75.11,11314.0,72.4017,72.5659,72.3921,72.5466,11314.0
2021-04-16 15:00:00,75.11,75.21,75.11,75.2,16321.0,72.5466,72.6432,72.5466,72.6335,16321.0
2021-04-16 15:10:00,75.24,75.29,75.16,75.2,41112.0,72.6722,72.7205,72.5949,72.6335,41112.0
2021-04-16 15:20:00,75.22,75.3,75.2,75.28,44164.0,72.6529,72.7301,72.6335,72.7108,44164.0
2021-04-16 15:30:00,75.29,75.34,75.23,75.32,69454.0,72.7205,72.7688,72.6625,72.7494,69454.0
2021-04-16 15:40:00,75.31,75.32,75.2,75.2,37933.0,72.7398,72.7494,72.6335,72.6335,37933.0
2021-04-16 15:50:00,75.21,75.26,75.04,75.12,133974.0,72.6432,72.6915,72.479,72.5563,133974.0
2021-04-19 09:30:00,75.1,75.23,74.64,74.81,152487.0,72.537,72.6625,72.0927,72.2569,152487.0
2021-04-19 09:40:00,74.72,75.11,74.72,74.97,47959.0,72.1699,72.5466,72.1699,72.4114,47959.0
2021-04-19 09:50:00,74.92,74.93,74.65,74.71,51351.0,72.3631,72.3728,72.1023,72.1603,51351.0
2021-04-19 10:00:00,74.7,74.71,74.39,74.62,108850.0,72.1506,72.1603,71.8512,72.0733,108850.0
2021-04-19 10:10:00,74.59,74.96,74.54,74.95,38272.0,72.0444,72.4017,71.9961,72.3921,38272.0
2021-04-19 10:20:00,74.93,74.93,74.78,74.79,17916.0,72.3728,72.3728,72.2279,72.2375,17916.0
2021-04-19 10:30:00,74.78,74.82,74.67,74.73,19307.0,72.2279,72.2665,72.1216,72.1796,19307.0
2021-04-19 10:40:00,74.71,74.71,74.46,74.48,286156.0,72.1603,72.1603,71.9188,71.9381,286156.0
2021-04-19 10:50:00,74.46,74.5,74.16,74.16,585791.0,71.9188,71.9574,71.629,71.629,585791.0
2021-04-19 11:00:00,74.16,74.26,74.0,74.11,83189.0,71.629,71.7256,71.4745,71.5807,83189.0
2021-04-19 11:10:00,74.1,74.38,74.04,74.36,434751.0,71.5711,71.8415,71.5131,71.8222,434751.0
2021-04-19 11:20:00,74.36,74.38,74.21,74.31,58959.0,71.8222,71.8415,71.6773,71.7739,58959.0
2021-04-19 11:30:00,74.34,74.41,74.31,74.36,107530.0,71.8029,71.8705,71.7739,71.8222,107530.0
2021-04-19 11:40:00,74.38,74.42,74.14,74.25,58210.0,71.8415,71.8802,71.6097,71.716,58210.0
2021-04-19 11:50:00,74.25,74.42,74.24,74.35,36217.0,71.716,71.8802,71.7063,71.8126,36217.0
2021-04-19 12:00:00,74.35,74.45,74.25,74.44,24343.0,71.8126,71.9091,71.716,71.8995,24343.0
2021-04-19 12:10:00,74.45,74.53,74.45,74.51,13956.0,71.9091,71.9864,71.9091,71.9671,13956.0
2021-04-19 12:20:00,74.52,74.6,74.4,74.46,16912.0,71.9768,72.054,71.8608,71.9188,16912.0
2021-04-19 12:30:00,74.48,74.48,74.32,74.33,161429.0,71.9381,71.9381,71.7836,71.7932,161429.0
2021-04-19 12:40:00,74.32,74.34,74.23,74.34,43217.0,71.7836,71.8029,71.6966,71.8029,43217.0
2021-04-19 12:50:00,74.32,74.39,74.29,74.29,15782.0,71.7836,71.8512,71.7546,71.7546,15782.0
2021-04-19 13:00:00,74.29,74.41,74.27,74.37,18393.0,71.7546,71.8705,71.7353,71.8319,18393.0
2021-04-19 13:10:00,74.34,74.44,74.34,74.43,13310.0,71.8029,71.8995,71.8029,71.8898,13310.0
2021-04-19 13:20:00,74.43,74.46,74.34,74.36,11815.0,71.8898,71.9188,71.8029,71.8222,11815.0
2021-04-19 13:30:00,74.36,74.4,74.28,74.35,15411.0,71.8222,71.8608,71.7449,71.8126,15411.0
2021-04-19 13:40:00,74.35,74.37,74.23,74.32,15287.0,71.8126,71.8319,71.6966,71.7836,15287.0
2021-04-19 13:50:00,74.32,74.42,74.3,74.36,16434.0,71.7836,71.8802,71.7643,71.8222,16434.0
2021-04-19 14:00:00,74.36,74.43,74.33,74.35,15539.0,71.8222,71.8898,71.7932,71.8126,15539.0
2021-04-19 14:10:00,74.37,74.5,74.37,74.48,17471.0,71.8319,71.9574,71.8319,71.9381,17471.0
2021-04-19 14:20:00,74.48,74.56,74.44,74.56,13508.0,71.9381,72.0154,71.8995,72.0154,13508.0
2021-04-19 14:30:00,74.56,74.56,74.42,74.48,23165.0,72.0154,72.0154,71.8802,71.9381,23165.0
2021-04-19 14:40:00,74.46,74.59,74.46,74.59,25055.0,71.9188,72.0444,71.9188,72.0444,25055.0
2021-04-19 14:50:00,74.59,74.65,74.54,74.61,66095.0,72.0444,72.1023,71.9961,72.0637,66095.0
2021-04-19 15:00:00,74.62,74.75,74.62,74.72,19481.0,72.0733,72.1989,72.0733,72.1699,19481.0
2021-04-19 15:10:00,74.72,74.76,74.63,74.66,30386.0,72.1699,72.2086,72.083,72.112,30386.0
2021-04-19 15:20:00,74.66,74.72,74.61,74.65,113293.0,72.112,72.1699,72.0637,72.1023,113293.0
2021-04-19 15:30:00,74.65,74.72,74.61,74.62,26417.0,72.1023,72.1699,72.0637,72.0733,26417.0
2021-04-19 15:40:00,74.6,74.67,74.53,74.53,53267.0,72.054,72.1216,71.9864,71.9864,53267.0
2021-04-19 15:50:00,74.53,74.65,74.5,74.63,58361.0,71.9864,72.1023,71.9574,72.083,58361.0
2021-04-20 09:30:00,74.56,74.81,74.52,74.52,86683.0,72.0154,72.2569,71.9768,71.9768,86683.0
2021-04-20 09:40:00,74.51,74.76,74.48,74.56,107515.0,71.9671,72.2086,71.9381,72.0154,107515.0
2021-04-20 09:50:00,74.57,74.64,74.3,74.32,34879.0,72.025,72.0927,71.7643,71.7836,34879.0
2021-04-20 10:00:00,74.32,74.33,74.12,74.19,40736.0,71.7836,71.7932,71.5904,71.658,40736.0
2021-04-20 10:10:00,74.17,74.25,74.12,74.16,29151.0,71.6387,71.716,71.5904,71.629,29151.0
2021-04-20 10:20:00,74.15,74.16,73.88,73.92,76391.0,71.6194,71.629,71.3586,71.3972,76391.0
2021-04-20 10:30:00,73.93,73.93,73.63,73.69,91339.0,71.4069,71.4069,71.1171,71.1751,91339.0
2021-04-20 10:40:00,73.67,73.69,73.1,73.1,219447.0,71.1558,71.1751,70.6052,70.6052,219447.0
2021-04-20 10:50:00,73.1,73.25,72.95,73.25,105948.0,70.6052,70.7501,70.4603,70.7501,105948.0
2021-04-20 11:00:00,73.23,73.27,73.06,73.16,52096.0,70.7308,70.7694,70.5666,70.6632,52096.0
2021-04-20 11:10:00,73.16,73.18,72.99,73.04,52062.0,70.6632,70.6825,70.499,70.5473,52062.0
2021-04-20 11:20:00,73.09,73.14,72.76,72.85,59731.0,70.5956,70.6438,70.2768,70.3637,59731.0
2021-04-20 11:30:00,72.84,72.96,72.54,72.68,38396.0,70.3541,70.47,70.0643,70.1995,38396.0
2021-04-20 11:40:00,72.68,72.85,72.64,72.78,27845.0,70.1995,70.3637,70.1609,70.2961,27845.0
2021-04-20 11:50:00,72.76,72.88,72.62,72.86,23386.0,70.2768,70.3927,70.1416,70.3734,23386.0
2021-04-20 12:00:00,72.85,72.86,72.67,72.73,39808.0,70.3637,70.3734,70.1899,70.2478,39808.0
2021-04-20 12:10:00,72.73,72.94,72.71,72.91,102400.0,70.2478,70.4507,70.2285,70.4217,102400.0
2021-04-20 12:20:00,72.91,73.03,72.88,72.9,106010.0,70.4217,70.5376,70.3927,70.412,106010.0
2021-04-20 12:30:00,72.91,72.97,72.85,72.86,44557.0,70.4217,70.4797,70.3637,70.3734,44557.0
2021-04-20 12:40:00,72.85,72.85,72.66,72.75,54763.0,70.3637,70.3637,70.1802,70.2672,54763.0
2021-04-20 12:50:00,72.75,72.8,72.66,72.78,34029.0,70.2672,70.3155,70.1802,70.2961,34029.0
2021-04-20 13:00:00,72.77,72.77,72.48,72.51,36708.0,70.2865,70.2865,70.0064,70.0353,36708.0
2021-04-20 13:10:00,72.53,72.75,72.47,72.71,45273.0,70.0547,70.2672,69.9967,70.2285,45273.0
2021-04-20 13:20:00,72.71,72.72,72.5,72.53,24615.0,70.2285,70.2382,70.0257,70.0547,24615.0
2021-04-20 13:30:00,72.54,72.54,72.4,72.44,27224.0,70.0643,70.0643,69.9291,69.9677,27224.0
2021-04-20 13:40:00,72.41,72.49,72.37,72.37,27708.0,69.9388,70.016,69.9001,69.9001,27708.0
2021-04-20 13:50:00,72.36,72.43,72.29,72.4,33870.0,69.8905,69.9581,69.8229,69.9291,33870.0
2021-04-20 14:00:00,72.42,72.44,72.28,72.39,26715.0,69.9484,69.9677,69.8132,69.9194,26715.0
2021-04-20 14:10:00,72.38,72.43,72.29,72.37,38436.0,69.9098,69.9581,69.8229,69.9001,38436.0
2021-04-20 14:20:00,72.38,72.4,72.24,72.26,32758.0,69.9098,69.9291,69.7746,69.7939,32758.0
2021-04-20 14:30:00,72.25,72.25,72.1,72.18,29201.0,69.7842,69.7842,69.6393,69.7166,29201.0
2021-04-20 14:40:00,72.19,72.25,72.1,72.23,19259.0,69.7263,69.7842,69.6393,69.7649,19259.0
2021-04-20 14:50:00,72.23,72.31,72.17,72.27,82532.0,69.7649,69.8422,69.707,69.8035,82532.0
2021-04-20 15:00:00,72.3,72.45,72.25,72.44,35601.0,69.8325,69.9774,69.7842,69.9677,35601.0
2021-04-20 15:10:00,72.44,72.6,72.42,72.57,97126.0,69.9677,70.1223,69.9484,70.0933,97126.0
2021-04-20 15:20:00,72.58,72.65,72.55,72.63,26043.0,70.103,70.1706,70.074,70.1513,26043.0
2021-04-20 15:30:00,72.64,72.82,72.6,72.79,32121.0,70.1609,70.3348,70.1223,70.3058,32121.0
2021-04-20 15:40:00,72.79,72.97,72.76,72.97,108607.0,70.3058,70.4797,70.2768,70.4797,108607.0
2021-04-20 15:50:00,72.97,73.03,72.92,72.99,135448.0,70.4797,70.5376,70.4314,70.499,135448.0
2021-04-21 09:30:00,73.0,73.35,72.79,73.35,235596.0,70.5086,70.8467,70.3058,70.8467,235596.0
2021-04-21 09:40:00,73.34,73.66,73.22,73.66,186731.0,70.837,71.1461,70.7211,71.1461,186731.0
2021-04-21 09:50:00,73.69,73.72,73.4,73.54,220712.0,71.1751,71.2041,70.895,71.0302,220712.0
2021-04-21 10:00:00,73.57,73.72,73.48,73.67,30620.0,71.0592,71.2041,70.9722,71.1558,30620.0
2021-04-21 10:10:00,73.67,73.79,73.57,73.71,28905.0,71.1558,71.2717,71.0592,71.1944,28905.0
2021-04-21 10:20:00,73.73,73.8,73.67,73.79,22608.0,71.2137,71.2813,71.1558,71.2717,22608.0
2021-04-21 10:30:00,73.78,73.89,73.68,73.85,28890.0,71.262,71.3683,71.1654,71.3296,28890.0
2021-04-21 10:40:00,73.89,74.09,73.88,73.96,29308.0,71.3683,71.5614,71.3586,71.4359,29308.0
2021-04-21 10:50:00,73.96,73.98,73.87,73.94,24631.0,71.4359,71.4552,71.3489,71.4165,24631.0
2021-04-21 11:00:00,73.93,74.01,73.77,73.81,19491.0,71.4069,71.4842,71.2523,71.291,19491.0
2021-04-21 11:10:00,73.81,73.83,73.7,73.73,37010.0,71.291,71.3103,71.1847,71.2137,37010.0
2021-04-21 11:20:00,73.72,73.72,73.54,73.58,21803.0,71.2041,71.2041,71.0302,71.0688,21803.0
2021-04-21 11:30:00,73.59,73.7,73.54,73.58,12600.0,71.0785,71.1847,71.0302,71.0688,12600.0
2021-04-21 11:40:00,73.59,73.77,73.59,73.72,33939.0,71.0785,71.2523,71.0785,71.2041,33939.0
2021-04-21 11:50:00,73.72,73.84,73.72,73.82,62461.0,71.2041,71.32,71.2041,71.3006,62461.0
2021-04-21 12:00:00,73.81,73.82,73.68,73.76,20519.0,71.291,71.3006,71.1654,71.2427,20519.0
2021-04-21 12:10:00,73.75,73.83,73.73,73.8,19616.0,71.233,71.3103,71.2137,71.2813,19616.0
2021-04-21 12:20:00,73.79,73.81,73.77,73.8,27300.0,71.2717,71.291,71.2523,71.2813,27300.0
2021-04-21 12:30:00,73.79,73.85,73.74,73.85,9876.0,71.2717,71.3296,71.2234,71.3296,9876.0
2021-04-21 12:40:00,73.86,74.0,73.85,73.94,193679.0,71.3393,71.4745,71.3296,71.4165,193679.0
2021-04-21 12:50:00,73.94,74.0,73.83,73.84,14138.0,71.4165,71.4745,71.3103,71.32,14138.0
2021-04-21 13:00:00,73.85,73.91,73.8,73.88,14730.0,71.3296,71.3876,71.2813,71.3586,14730.0
2021-04-21 13:10:00,73.87,73.94,73.83,73.92,15422.0,71.3489,71.4165,71.3103,71.3972,15422.0
2021-04-21 13:20:00,73.93,73.94,73.84,73.86,16637.0,71.4069,71.4165,71.32,71.3393,16637.0
2021-04-21 13:30:00,73.85,73.92,73.83,73.85,69758.0,71.3296,71.3972,71.3103,71.3296,69758.0
2021-04-21 13:40:00,73.83,73.93,73.83,73.87,16101.0,71.3103,71.4069,71.3103,71.3489,16101.0
2021-04-21 13:50:00,73.86,73.99,73.86,73.91,25598.0,71.3393,71.4648,71.3393,71.3876,25598.0
2021-04-21 14:00:00,73.92,74.01,73.92,73.93,13501.0,71.3972,71.4842,71.3972,71.4069,13501.0
2021-04-21 14:10:00,73.91,73.96,73.88,73.94,12712.0,71.3876,71.4359,71.3586,71.4165,12712.0
2021-04-21 14:20:00,73.92,73.97,73.88,73.9,6188.0,71.3972,71.4455,71.3586,71.3779,6188.0
2021-04-21 14:30:00,73.9,73.96,73.9,73.92,8477.0,71.3779,71.4359,71.3779,71.3972,8477.0
2021-04-21 14:40:00,73.93,73.95,73.8,73.81,13134.0,71.4069,71.4262,71.2813,71.291,13134.0
2021-04-21 14:50:00,73.82,73.88,73.79,73.86,14634.0,71.3006,71.3586,71.2717,71.3393,14634.0
2021-04-21 15:00:00,73.85,73.91,73.84,73.91,20383.0,71.3296,71.3876,71.32,71.3876,20383.0
2021-04-21 15:10:00,73.91,73.96,73.9,73.93,16678.0,71.3876,71.4359,71.3779,71.4069,16678.0
2021-04-21 15:20:00,73.91,73.96,73.9,73.91,13039.0,71.3876,71.4359,71.3779,71.3876,13039.0
2021-04-21 15:30:00,73.92,74.12,73.92,74.0,64303.0,71.3972,71.5904,71.3972,71.4745,64303.0
2021-04-21 15:40:00,74.0,74.0,73.91,73.98,40598.0,71.4745,71.4745,71.3876,71.4552,40598.0
2021-04-21 15:50:00,73.99,73.99,73.83,73.93,117743.0,71.4648,71.4648,71.3103,71.4069,117743.0
2021-04-22 09:30:00,74.25,74.26,73.88,73.88,84037.0,71.716,71.7256,71.3586,71.3586,84037.0
2021-04-22 09:40:00,73.89,73.91,73.56,73.7,75353.0,71.3683,71.3876,71.0495,71.1847,75353.0
2021-04-22 09:50:00,73.72,74.13,73.69,74.08,36282.0,71.2041,71.6001,71.1751,71.5518,36282.0
2021-04-22 10:00:00,74.08,74.08,73.81,74.08,73522.0,71.5518,71.5518,71.291,71.5518,73522.0
2021-04-22 10:10:00,74.11,74.12,73.74,73.79,24898.0,71.5807,71.5904,71.2234,71.2717,24898.0
2021-04-22 10:20:00,73.81,73.93,73.67,73.86,21225.0,71.291,71.4069,71.1558,71.3393,21225.0
2021-04-22 10:30:00,73.8,73.99,73.8,73.86,120286.0,71.2813,71.4648,71.2813,71.3393,120286.0
2021-04-22 10:40:00,73.87,73.95,73.84,73.87,11367.0,71.3489,71.4262,71.32,71.3489,11367.0
2021-04-22 10:50:00,73.87,74.04,73.87,73.99,27725.0,71.3489,71.5131,71.3489,71.4648,27725.0
2021-04-22 11:00:00,73.99,74.06,73.96,74.06,19476.0,71.4648,71.5325,71.4359,71.5325,19476.0
2021-04-22 11:10:00,74.03,74.21,74.0,74.15,18738.0,71.5035,71.6773,71.4745,71.6194,18738.0
2021-04-22 11:20:00,74.17,74.19,74.13,74.16,9697.0,71.6387,71.658,71.6001,71.629,9697.0
2021-04-22 11:30:00,74.16,74.29,74.14,74.24,15105.0,71.629,71.7546,71.6097,71.7063,15105.0
2021-04-22 11:40:00,74.22,74.24,74.12,74.15,20779.0,71.687,71.7063,71.5904,71.6194,20779.0
2021-04-22 11:50:00,74.16,74.27,74.13,74.26,55095.0,71.629,71.7353,71.6001,71.7256,55095.0
2021-04-22 12:00:00,74.24,74.24,74.1,74.12,18031.0,71.7063,71.7063,71.5711,71.5904,18031.0
2021-04-22 12:10:00,74.12,74.18,74.12,74.14,8685.0,71.5904,71.6484,71.5904,71.6097,8685.0
2021-04-22 12:20:00,74.15,74.2,74.13,74.16,9559.0,71.6194,71.6677,71.6001,71.629,9559.0
2021-04-22 12:30:00,74.15,74.21,74.13,74.21,7791.0,71.6194,71.6773,71.6001,71.6773,7791.0
2021-04-22 12:40:00,74.2,74.28,74.2,74.25,6150.0,71.6677,71.7449,71.6677,71.716,6150.0
2021-04-22 12:50:00,74.24,74.4,74.23,74.36,13163.0,71.7063,71.8608,71.6966,71.8222,13163.0
2021-04-22 13:00:00,74.37,74.42,73.93,73.98,41503.0,71.8319,71.8802,71.4069,71.4552,41503.0
2021-04-22 13:10:00,73.93,73.96,73.66,73.67,50778.0,71.4069,71.4359,71.1461,71.1558,50778.0
2021-04-22 13:20:00,73.66,74.09,73.63,74.03,86349.0,71.1461,71.5614,71.1171,71.5035,86349.0
2021-04-22 13:30:00,74.03,74.07,73.91,73.98,16426.0,71.5035,71.5421,71.3876,71.4552,16426.0
2021-04-22 13:40:00,73.91,73.91,73.55,73.57,49002.0,71.3876,71.3876,71.0399,71.0592,49002.0
2021-04-22 13:50:00,73.55,73.6,73.31,73.33,44744.0,71.0399,71.0881,70.808,70.8274,44744.0
2021-04-22 14:00:00,73.31,73.52,73.14,73.5,56891.0,70.808,71.0109,70.6438,70.9916,56891.0
2021-04-22 14:10:00,73.49,73.55,73.39,73.55,39086.0,70.9819,71.0399,70.8853,71.0399,39086.0
2021-04-22 14:20:00,73.56,73.63,73.42,73.63,29974.0,71.0495,71.1171,70.9143,71.1171,29974.0
2021-04-22 14:30:00,73.63,73.73,73.62,73.72,13159.0,71.1171,71.2137,71.1075,71.2041,13159.0
2021-04-22 14:40:00,73.72,73.84,73.7,73.77,14140.0,71.2041,71.32,71.1847,71.2523,14140.0
2021-04-22 14:50:00,73.79,73.86,73.68,73.8,18273.0,71.2717,71.3393,71.1654,71.2813,18273.0
2021-04-22 15:00:00,73.79,73.88,73.53,73.54,25007.0,71.2717,71.3586,71.0205,71.0302,25007.0
2021-04-22 15:10:00,73.54,73.6,73.41,73.47,17465.0,71.0302,71.0881,70.9046,70.9626,17465.0
2021-04-22 15:20:00,73.47,73.53,73.39,73.52,80459.0,70.9626,71.0205,70.8853,71.0109,80459.0
2021-04-22 15:30:00,73.54,73.66,73.52,73.6,32986.0,71.0302,71.1461,71.0109,71.0881,32986.0
2021-04-22 15:40:00,73.61,73.77,73.55,73.58,32117.0,71.0978,71.2523,71.0399,71.0688,32117.0
2021-04-22 15:50:00,73.59,73.76,73.57,73.71,97979.0,71.0785,71.2427,71.0592,71.1944,97979.0
2021-04-23 09:30:00,74.06,74.09,73.86,73.92,41652.0,71.5325,71.5614,71.3393,71.3972,41652.0
2021-04-23 09:40:00,73.96,74.07,73.77,74.07,33974.0,71.4359,71.5421,71.2523,71.5421,33974.0
2021-04-23 09:50:00,74.08,74.33,74.05,74.32,24585.0,71.5518,71.7932,71.5228,71.7836,24585.0
2021-04-23 10:00:00,74.33,74.58,74.33,74.5,114145.0,71.7932,72.0347,71.7932,71.9574,114145.0
2021-04-23 10:10:00,74.48,74.52,74.2,74.24,45758.0,71.9381,71.9768,71.6677,71.7063,45758.0
2021-04-23 10:20:00,74.24,74.4,74.2,74.38,20373.0,71.7063,71.8608,71.6677,71.8415,20373.0
2021-04-23 10:30:00,74.39,74.61,74.31,74.56,30264.0,71.8512,72.0637,71.7739,72.0154,30264.0
2021-04-23 10:40:00,74.56,74.61,74.49,74.56,14101.0,72.0154,72.0637,71.9478,72.0154,14101.0
2021-04-23 10:50:00,74.51,74.67,74.48,74.65,32528.0,71.9671,72.1216,71.9381,72.1023,32528.0
2021-04-23 11:00:00,74.65,74.84,74.63,74.71,91766.0,72.1023,72.2858,72.083,72.1603,91766.0
2021-04-23 11:10:00,74.73,74.81,74.66,74.81,15641.0,72.1796,72.2569,72.112,72.2569,15641.0
2021-04-23 11:20:00,74.81,74.81,74.69,74.73,21661.0,72.2569,72.2569,72.1409,72.1796,21661.0
2021-04-23 11:30:00,74.71,74.77,74.68,74.71,11715.0,72.1603,72.2182,72.1313,72.1603,11715.0
2021-04-23 11:40:00,74.71,74.76,74.61,74.72,10963.0,72.1603,72.2086,72.0637,72.1699,10963.0
2021-04-23 11:50:00,74.69,74.77,74.67,74.73,18855.0,72.1409,72.2182,72.1216,72.1796,18855.0
2021-04-23 12:00:00,74.73,74.79,74.7,74.78,10246.0,72.1796,72.2375,72.1506,72.2279,10246.0
2021-04-23 12:10:00,74.78,74.82,74.73,74.79,9871.0,72.2279,72.2665,72.1796,72.2375,9871.0
2021-04-23 12:20:00,74.81,74.82,74.7,74.7,2511.0,72.2569,72.2665,72.1506,72.1506,2511.0
2021-04-23 12:30:00,74.71,74.78,74.7,74.76,25128.0,72.1603,72.2279,72.1506,72.2086,25128.0
2021-04-23 12:40:00,74.78,74.87,74.76,74.86,25037.0,72.2279,72.3148,72.2086,72.3051,25037.0
2021-04-23 12:50:00,74.87,74.9,74.81,74.84,9296.0,72.3148,72.3438,72.2569,72.2858,9296.0
2021-04-23 13:00:00,74.84,74.96,74.84,74.94,17326.0,72.2858,72.4017,72.2858,72.3824,17326.0
2021-04-23 13:10:00,74.96,74.97,74.89,74.92,6428.0,72.4017,72.4114,72.3341,72.3631,6428.0
2021-04-23 13:20:00,74.92,74.99,74.92,74.99,8675.0,72.3631,72.4307,72.3631,72.4307,8675.0
2021-04-23 13:30:00,74.99,75.1,74.99,75.1,14660.0,72.4307,72.537,72.4307,72.537,14660.0
2021-04-23 13:40:00,75.1,75.14,75.04,75.05,15816.0,72.537,72.5756,72.479,72.4887,15816.0
2021-04-23 13:50:00,75.06,75.09,75.0,75.01,11738.0,72.4983,72.5273,72.4404,72.45,11738.0
2021-04-23 14:00:00,75.02,75.11,75.02,75.08,29296.0,72.4597,72.5466,72.4597,72.5176,29296.0
2021-04-23 14:10:00,75.08,75.1,75.03,75.03,13029.0,72.5176,72.537,72.4693,72.4693,13029.0
2021-04-23 14:20:00,75.07,75.08,75.02,75.05,7806.0,72.508,72.5176,72.4597,72.4887,7806.0
2021-04-23 14:30:00,75.06,75.14,75.06,75.09,16832.0,72.4983,72.5756,72.4983,72.5273,16832.0
2021-04-23 14:40:00,75.09,75.16,75.07,75.11,10582.0,72.5273,72.5949,72.508,72.5466,10582.0
2021-04-23 14:50:00,75.1,75.17,75.1,75.13,10671.0,72.537,72.6046,72.537,72.5659,10671.0
2021-04-23 15:00:00,75.16,75.18,75.13,75.16,19644.0,72.5949,72.6142,72.5659,72.5949,19644.0
2021-04-23 15:10:00,75.17,75.2,75.13,75.2,10798.0,72.6046,72.6335,72.5659,72.6335,10798.0
2021-04-23 15:20:00,75.21,75.26,75.18,75.2,9518.0,72.6432,72.6915,72.6142,72.6335,9518.0
2021-04-23 15:30:00,75.19,75.3,75.18,75.24,24703.0,72.6239,72.7301,72.6142,72.6722,24703.0
2021-04-23 15:40:00,75.23,75.26,75.19,75.21,36885.0,72.6625,72.6915,72.6239,72.6432,36885.0
2021-04-23 15:50:00,75.22,75.22,75.05,75.12,267531.0,72.6529,72.6529,72.4887,72.5563,267531.0
2021-04-26 09:30:00,75.59,75.8,75.49,75.65,83018.0,73.0102,73.2131,72.9136,73.0682,83018.0
2021-04-26 09:40:00,75.62,75.65,75.4,75.4,44412.0,73.0392,73.0682,72.8267,72.8267,44412.0
2021-04-26 09:50:00,75.44,75.45,75.12,75.38,55991.0,72.8654,72.875,72.5563,72.8074,55991.0
2021-04-26 10:00:00,75.38,75.48,75.18,75.48,33904.0,72.8074,72.904,72.6142,72.904,33904.0
2021-04-26 10:10:00,75.52,75.53,75.23,75.29,28530.0,72.9426,72.9523,72.6625,72.7205,28530.0
2021-04-26 10:20:00,75.28,75.43,75.23,75.28,12571.0,72.7108,72.8557,72.6625,72.7108,12571.0
2021-04-26 10:30:00,75.3,75.5,75.27,75.34,17760.0,72.7301,72.9233,72.7012,72.7688,17760.0
2021-04-26 10:40:00,75.34,75.35,75.06,75.06,23325.0,72.7688,72.7784,72.4983,72.4983,23325.0
2021-04-26 10:50:00,75.05,75.23,75.01,75.21,16127.0,72.4887,72.6625,72.45,72.6432,16127.0
2021-04-26 11:00:00,75.21,75.33,75.19,75.32,33177.0,72.6432,72.7591,72.6239,72.7494,33177.0
2021-04-26 11:10:00,75.32,75.38,75.24,75.25,22407.0,72.7494,72.8074,72.6722,72.6818,22407.0
2021-04-26 11:20:00,75.25,75.38,75.24,75.3,15638.0,72.6818,72.8074,72.6722,72.7301,15638.0
2021-04-26 11:30:00,75.33,75.41,75.31,75.35,16812.0,72.7591,72.8364,72.7398,72.7784,16812.0
2021-04-26 11:40:00,75.33,75.33,75.17,75.18,11368.0,72.7591,72.7591,72.6046,72.6142,11368.0
2021-04-26 11:50:00,75.18,75.26,75.14,75.21,12512.0,72.6142,72.6915,72.5756,72.6432,12512.0
2021-04-26 12:00:00,75.17,75.19,75.08,75.09,10668.0,72.6046,72.6239,72.5176,72.5273,10668.0
2021-04-26 12:10:00,75.06,75.13,75.04,75.12,14054.0,72.4983,72.5659,72.479,72.5563,14054.0
2021-04-26 12:20:00,75.12,75.15,75.08,75.13,14898.0,72.5563,72.5853,72.5176,72.5659,14898.0
2021-04-26 12:30:00,75.12,75.2,75.09,75.19,8765.0,72.5563,72.6335,72.5273,72.6239,8765.0
2021-04-26 12:40:00,75.19,75.23,75.16,75.17,11676.0,72.6239,72.6625,72.5949,72.6046,11676.0
2021-04-26 12:50:00,75.16,75.25,75.12,75.12,13713.0,72.5949,72.6818,72.5563,72.5563,13713.0
2021-04-26 13:00:00,75.12,75.26,75.12,75.22,32850.0,72.5563,72.6915,72.5563,72.6529,32850.0
2021-04-26 13:10:00,75.21,75.23,75.2,75.23,15319.0,72.6432,72.6625,72.6335,72.6625,15319.0
2021-04-26 13:20:00,75.25,75.25,75.17,75.21,15996.0,72.6818,72.6818,72.6046,72.6432,15996.0
2021-04-26 13:30:00,75.21,75.22,75.1,75.1,20731.0,72.6432,72.6529,72.537,72.537,20731.0
2021-04-26 13:40:00,75.1,75.24,75.08,75.24,14827.0,72.537,72.6722,72.5176,72.6722,14827.0
2021-04-26 13:50:00,75.24,75.29,75.24,75.28,9441.0,72.6722,72.7205,72.6722,72.7108,9441.0
2021-04-26 14:00:00,75.28,75.32,75.22,75.24,9620.0,72.7108,72.7494,72.6529,72.6722,9620.0
2021-04-26 14:10:00,75.24,75.27,75.22,75.26,10276.0,72.6722,72.7012,72.6529,72.6915,10276.0
2021-04-26 14:20:00,75.24,75.33,75.23,75.33,14736.0,72.6722,72.7591,72.6625,72.7591,14736.0
2021-04-26 14:30:00,75.34,75.34,75.27,75.28,14052.0,72.7688,72.7688,72.7012,72.7108,14052.0
2021-04-26 14:40:00,75.28,75.33,75.27,75.33,16056.0,72.7108,72.7591,72.7012,72.7591,16056.0
2021-04-26 14:50:00,75.32,75.45,75.32,75.45,19265.0,72.7494,72.875,72.7494,72.875,19265.0
2021-04-26 15:00:00,75.45,75.48,75.37,75.48,25158.0,72.875,72.904,72.7977,72.904,25158.0
2021-04-26 15:10:00,75.48,75.49,75.41,75.44,15863.0,72.904,72.9136,72.8364,72.8654,15863.0
2021-04-26 15:20:00,75.45,75.5,75.29,75.31,36013.0,72.875,72.9233,72.7205,72.7398,36013.0
2021-04-26 15:30:00,75.29,75.47,75.25,75.47,45560.0,72.7205,72.8943,72.6818,72.8943,45560.0
2021-04-26 15:40:00,75.46,75.5,75.4,75.4,48727.0,72.8847,72.9233,72.8267,72.8267,48727.0
2021-04-26 15:50:00,75.39,75.5,75.38,75.48,66426.0,72.8171,72.9233,72.8074,72.904,66426.0
2021-04-27 09:30:00,75.93,75.97,75.64,75.79,108243.0,73.3386,73.3773,73.0585,73.2034,108243.0
2021-04-27 09:40:00,75.83,75.87,75.62,75.81,64341.0,73.242,73.2807,73.0392,73.2227,64341.0
2021-04-27 09:50:00,75.81,76.19,75.81,76.07,78896.0,73.2227,73.5898,73.2227,73.4739,78896.0
2021-04-27 10:00:00,76.05,76.25,75.96,76.13,39775.0,73.4545,73.6477,73.3676,73.5318,39775.0
2021-04-27 10:10:00,76.15,76.17,76.03,76.05,30163.0,73.5511,73.5704,73.4352,73.4545,30163.0
2021-04-27 10:20:00,76.05,76.27,76.05,76.24,27474.0,73.4545,73.667,73.4545,73.6381,27474.0
2021-04-27 10:30:00,76.27,76.33,76.17,76.3,45881.0,73.667,73.725,73.5704,73.696,45881.0
2021-04-27 10:40:00,76.3,76.45,76.29,76.45,27117.0,73.696,73.8409,73.6863,73.8409,27117.0
2021-04-27 10:50:00,76.45,76.46,76.36,76.46,24743.0,73.8409,73.8505,73.754,73.8505,24743.0
2021-04-27 11:00:00,76.45,76.56,76.41,76.52,46562.0,73.8409,73.9471,73.8022,73.9085,46562.0
2021-04-27 11:10:00,76.53,76.55,76.46,76.51,24810.0,73.9182,73.9375,73.8505,73.8988,24810.0
2021-04-27 11:20:00,76.52,76.65,76.51,76.59,32385.0,73.9085,74.0341,73.8988,73.9761,32385.0
2021-04-27 11:30:00,76.6,76.62,76.47,76.54,17271.0,73.9858,74.0051,73.8602,73.9278,17271.0
2021-04-27 11:40:00,76.54,76.61,76.48,76.55,34246.0,73.9278,73.9954,73.8699,73.9375,34246.0
2021-04-27 11:50:00,76.55,76.57,76.49,76.53,17698.0,73.9375,73.9568,73.8795,73.9182,17698.0
2021-04-27 12:00:00,76.54,76.62,76.48,76.5,38905.0,73.9278,74.0051,73.8699,73.8892,38905.0
2021-04-27 12:10:00,76.5,76.63,76.46,76.6,24614.0,73.8892,74.0147,73.8505,73.9858,24614.0
2021-04-27 12:20:00,76.59,76.62,76.5,76.55,19374.0,73.9761,74.0051,73.8892,73.9375,19374.0
2021-04-27 12:30:00,76.55,76.55,76.37,76.39,28304.0,73.9375,73.9375,73.7636,73.7829,28304.0
2021-04-27 12:40:00,76.39,76.4,76.22,76.24,43476.0,73.7829,73.7926,73.6187,73.6381,43476.0
2021-04-27 12:50:00,76.24,76.24,76.15,76.23,36416.0,73.6381,73.6381,73.5511,73.6284,36416.0
2021-04-27 13:00:00,76.24,76.37,76.18,76.36,21573.0,73.6381,73.7636,73.5801,73.754,21573.0
2021-04-27 13:10:00,76.35,76.44,76.32,76.43,19046.0,73.7443,73.8312,73.7153,73.8216,19046.0
2021-04-27 13:20:00,76.42,76.49,76.42,76.49,10181.0,73.8119,73.8795,73.8119,73.8795,10181.0
2021-04-27 13:30:00,76.48,76.52,76.42,76.47,8203.0,73.8699,73.9085,73.8119,73.8602,8203.0
2021-04-27 13:40:00,76.47,76.53,76.39,76.43,12389.0,73.8602,73.9182,73.7829,73.8216,12389.0
2021-04-27 13:50:00,76.44,76.49,76.42,76.44,14186.0,73.8312,73.8795,73.8119,73.8312,14186.0
2021-04-27 14:00:00,76.44,76.46,76.29,76.37,19665.0,73.8312,73.8505,73.6863,73.7636,19665.0
2021-04-27 14:10:00,76.37,76.46,76.35,76.37,11437.0,73.7636,73.8505,73.7443,73.7636,11437.0
2021-04-27 14:20:00,76.38,76.43,76.35,76.42,15812.0,73.7733,73.8216,73.7443,73.8119,15812.0
2021-04-27 14:30:00,76.4,76.44,76.36,76.42,10688.0,73.7926,73.8312,73.754,73.8119,10688.0
2021-04-27 14:40:00,76.42,76.43,76.35,76.4,20343.0,73.8119,73.8216,73.7443,73.7926,20343.0
2021-04-27 14:50:00,76.39,76.39,76.24,76.24,11465.0,73.7829,73.7829,73.6381,73.6381,11465.0
2021-04-27 15:00:00,76.22,76.27,76.14,76.17,35282.0,73.6187,73.667,73.5415,73.5704,35282.0
2021-04-27 15:10:00,76.18,76.34,76.17,76.32,64407.0,73.5801,73.7346,73.5704,73.7153,64407.0
2021-04-27 15:20:00,76.32,76.39,76.26,76.29,31091.0,73.7153,73.7829,73.6574,73.6863,31091.0
2021-04-27 15:30:00,76.28,76.37,76.22,76.33,88877.0,73.6767,73.7636,73.6187,73.725,88877.0
2021-04-27 15:40:00,76.32,76.33,76.21,76.26,135045.0,73.7153,73.725,73.6091,73.6574,135045.0
2021-04-27 15:50:00,76.28,76.31,76.17,76.17,118214.0,73.6767,73.7057,73.5704,73.5704,118214.0
2021-04-28 09:30:00,76.2,76.33,75.76,75.83,111640.0,73.5994,73.725,73.1744,73.242,111640.0
2021-04-28 09:40:00,75.86,75.96,75.66,75.72,28829.0,73.271,73.3676,73.0778,73.1358,28829.0
2021-04-28 09:50:00,75.74,75.94,75.74,75.8,25094.0,73.1551,73.3483,73.1551,73.2131,25094.0
2021-04-28 10:00:00,75.81,75.9,75.71,75.89,34540.0,73.2227,73.3097,73.1261,73.3,34540.0
2021-04-28 10:10:00,75.9,76.04,75.9,75.98,18863.0,73.3097,73.4449,73.3097,73.3869,18863.0
2021-04-28 10:20:00,75.99,76.07,75.95,76.0,13744.0,73.3966,73.4739,73.3579,73.4062,13744.0
2021-04-28 10:30:00,76.0,76.05,75.9,75.9,17954.0,73.4062,73.4545,73.3097,73.3097,17954.0
2021-04-28 10:40:00,75.9,76.11,75.89,76.08,23008.0,73.3097,73.5125,73.3,73.4835,23008.0
2021-04-28 10:50:00,76.07,76.11,76.01,76.01,19813.0,73.4739,73.5125,73.4159,73.4159,19813.0
2021-04-28 11:00:00,76.01,76.01,75.89,76.0,15531.0,73.4159,73.4159,73.3,73.4062,15531.0
2021-04-28 11:10:00,76.0,76.06,76.0,76.05,22320.0,73.4062,73.4642,73.4062,73.4545,22320.0
2021-04-28 11:20:00,76.06,76.17,76.02,76.17,14978.0,73.4642,73.5704,73.4256,73.5704,14978.0
2021-04-28 11:30:00,76.2,76.23,76.09,76.09,28889.0,73.5994,73.6284,73.4932,73.4932,28889.0
2021-04-28 11:40:00,76.09,76.19,76.07,76.07,12170.0,73.4932,73.5898,73.4739,73.4739,12170.0
2021-04-28 11:50:00,76.06,76.09,75.94,76.09,21510.0,73.4642,73.4932,73.3483,73.4932,21510.0
2021-04-28 12:00:00,76.1,76.1,76.0,76.08,16934.0,73.5028,73.5028,73.4062,73.4835,16934.0
2021-04-28 12:10:00,76.06,76.09,76.01,76.05,12286.0,73.4642,73.4932,73.4159,73.4545,12286.0
2021-04-28 12:20:00,76.04,76.1,76.04,76.08,6544.0,73.4449,73.5028,73.4449,73.4835,6544.0
2021-04-28 12:30:00,76.07,76.09,76.02,76.02,13656.0,73.4739,73.4932,73.4256,73.4256,13656.0
2021-04-28 12:40:00,76.02,76.02,75.91,75.95,14011.0,73.4256,73.4256,73.3193,73.3579,14011.0
2021-04-28 12:50:00,75.97,75.97,75.86,75.87,31338.0,73.3773,73.3773,73.271,73.2807,31338.0
2021-04-28 13:00:00,75.87,75.91,75.81,75.84,23506.0,73.2807,73.3193,73.2227,73.2517,23506.0
2021-04-28 13:10:00,75.83,75.92,75.82,75.92,15762.0,73.242,73.329,73.2324,73.329,15762.0
2021-04-28 13:20:00,75.91,75.92,75.87,75.89,14386.0,73.3193,73.329,73.2807,73.3,14386.0
2021-04-28 13:30:00,75.89,75.91,75.85,75.87,18176.0,73.3,73.3193,73.2614,73.2807,18176.0
2021-04-28 13:40:00,75.87,75.88,75.77,75.79,27615.0,73.2807,73.2903,73.1841,73.2034,27615.0
2021-04-28 13:50:00,75.79,75.81,75.67,75.69,42210.0,73.2034,73.2227,73.0875,73.1068,42210.0
2021-04-28 14:00:00,75.69,75.87,75.6,75.74,43724.0,73.1068,73.2807,73.0199,73.1551,43724.0
2021-04-28 14:10:00,75.71,75.8,75.68,75.79,37418.0,73.1261,73.2131,73.0972,73.2034,37418.0
2021-04-28 14:20:00,75.78,75.87,75.78,75.81,18693.0,73.1937,73.2807,73.1937,73.2227,18693.0
2021-04-28 14:30:00,75.8,76.02,75.67,75.99,55767.0,73.2131,73.4256,73.0875,73.3966,55767.0
2021-04-28 14:40:00,75.98,76.01,75.85,75.85,29651.0,73.3869,73.4159,73.2614,73.2614,29651.0
2021-04-28 14:50:00,75.86,75.89,75.82,75.87,19466.0,73.271,73.3,73.2324,73.2807,19466.0
2021-04-28 15:00:00,75.86,75.95,75.83,75.91,21474.0,73.271,73.3579,73.242,73.3193,21474.0
2021-04-28 15:10:00,75.93,75.94,75.66,75.73,35345.0,73.3386,73.3483,73.0778,73.1455,35345.0
2021-04-28 15:20:00,75.71,75.81,75.7,75.81,11918.0,73.1261,73.2227,73.1165,73.2227,11918.0
2021-04-28 15:30:00,75.81,75.87,75.75,75.84,27484.0,73.2227,73.2807,73.1648,73.2517,27484.0
2021-04-28 15:40:00,75.85,75.88,75.81,75.83,26538.0,73.2614,73.2903,73.2227,73.242,26538.0
2021-04-28 15:50:00,75.85,75.85,75.75,75.83,49541.0,73.2614,73.2614,73.1648,73.242,49541.0
2021-04-29 09:30:00,76.25,76.38,76.07,76.36,55856.0,73.6477,73.7733,73.4739,73.754,55856.0
2021-04-29 09:40:00,76.41,76.47,76.26,76.35,46304.0,73.8022,73.8602,73.6574,73.7443,46304.0
2021-04-29 09:50:00,76.37,76.69,76.37,76.6,48110.0,73.7636,74.0727,73.7636,73.9858,48110.0
2021-04-29 10:00:00,76.6,76.8,76.51,76.8,38653.0,73.9858,74.1789,73.8988,74.1789,38653.0
2021-04-29 10:10:00,76.8,76.93,76.72,76.81,26434.0,74.1789,74.3045,74.1017,74.1886,26434.0
2021-04-29 10:20:00,76.8,76.8,76.47,76.51,44622.0,74.1789,74.1789,73.8602,73.8988,44622.0
2021-04-29 10:30:00,76.51,76.51,76.2,76.25,58171.0,73.8988,73.8988,73.5994,73.6477,58171.0
2021-04-29 10:40:00,76.24,76.46,76.21,76.39,32290.0,73.6381,73.8505,73.6091,73.7829,32290.0
2021-04-29 10:50:00,76.39,76.54,76.39,76.5,23981.0,73.7829,73.9278,73.7829,73.8892,23981.0
2021-04-29 11:00:00,76.5,76.6,76.45,76.6,17738.0,73.8892,73.9858,73.8409,73.9858,17738.0
2021-04-29 11:10:00,76.59,76.6,76.39,76.39,8753.0,73.9761,73.9858,73.7829,73.7829,8753.0
2021-04-29 11:20:00,76.39,76.58,76.39,76.56,19984.0,73.7829,73.9664,73.7829,73.9471,19984.0
2021-04-29 11:30:00,76.57,76.57,76.42,76.42,14446.0,73.9568,73.9568,73.8119,73.8119,14446.0
2021-04-29 11:40:00,76.42,76.57,76.41,76.53,10656.0,73.8119,73.9568,73.8022,73.9182,10656.0
2021-04-29 11:50:00,76.52,76.57,76.47,76.51,21365.0,73.9085,73.9568,73.8602,73.8988,21365.0
2021-04-29 12:00:00,76.48,76.49,76.06,76.13,45739.0,73.8699,73.8795,73.4642,73.5318,45739.0
2021-04-29 12:10:00,76.15,76.15,76.03,76.1,19302.0,73.5511,73.5511,73.4352,73.5028,19302.0
2021-04-29 12:20:00,76.09,76.12,75.86,75.9,22097.0,73.4932,73.5221,73.271,73.3097,22097.0
2021-04-29 12:30:00,75.89,76.07,75.87,75.98,7551.0,73.3,73.4739,73.2807,73.3869,7551.0
2021-04-29 12:40:00,75.97,76.06,75.96,76.06,11466.0,73.3773,73.4642,73.3676,73.4642,11466.0
2021-04-29 12:50:00,76.08,76.18,76.07,76.11,17037.0,73.4835,73.5801,73.4739,73.5125,17037.0
2021-04-29 13:00:00,76.11,76.16,76.01,76.14,15180.0,73.5125,73.5608,73.4159,73.5415,15180.0
2021-04-29 13:10:00,76.14,76.26,76.12,76.26,15963.0,73.5415,73.6574,73.5221,73.6574,15963.0
2021-04-29 13:20:00,76.25,76.29,76.22,76.27,21145.0,73.6477,73.6863,73.6187,73.667,21145.0
2021-04-29 13:30:00,76.27,76.33,76.24,76.29,22612.0,73.667,73.725,73.6381,73.6863,22612.0
2021-04-29 13:40:00,76.29,76.51,76.29,76.51,14682.0,73.6863,73.8988,73.6863,73.8988,14682.0
2021-04-29 13:50:00,76.52,76.56,76.47,76.48,20103.0,73.9085,73.9471,73.8602,73.8699,20103.0
2021-04-29 14:00:00,76.49,76.55,76.46,76.53,36791.0,73.8795,73.9375,73.8505,73.9182,36791.0
2021-04-29 14:10:00,76.53,76.64,76.51,76.61,40121.0,73.9182,74.0244,73.8988,73.9954,40121.0
2021-04-29 14:20:00,76.59,76.64,76.56,76.61,18545.0,73.9761,74.0244,73.9471,73.9954,18545.0
2021-04-29 14:30:00,76.61,76.67,76.61,76.65,15758.0,73.9954,74.0534,73.9954,74.0341,15758.0
2021-04-29 14:40:00,76.64,76.79,76.63,76.71,32741.0,74.0244,74.1693,74.0147,74.092,32741.0
2021-04-29 14:50:00,76.7,76.75,76.62,76.74,16316.0,74.0824,74.1306,74.0051,74.121,16316.0
2021-04-29 15:00:00,76.75,76.84,76.75,76.83,17518.0,74.1306,74.2176,74.1306,74.2079,17518.0
2021-04-29 15:10:00,76.84,76.85,76.63,76.64,17044.0,74.2176,74.2272,74.0147,74.0244,17044.0
2021-04-29 15:20:00,76.67,76.69,76.43,76.43,28706.0,74.0534,74.0727,73.8216,73.8216,28706.0
2021-04-29 15:30:00,76.44,76.55,76.4,76.43,37051.0,73.8312,73.9375,73.7926,73.8216,37051.0
2021-04-29 15:40:00,76.43,76.61,76.42,76.56,42125.0,73.8216,73.9954,73.8119,73.9471,42125.0
2021-04-29 15:50:00,76.56,76.66,76.53,76.66,135307.0,73.9471,74.0437,73.9182,74.0437,135307.0
2021-04-30 09:30:00,76.23,76.26,75.86,75.96,94834.0,73.6284,73.6574,73.271,73.3676,94834.0
2021-04-30 09:40:00,75.95,76.06,75.82,75.92,76123.0,73.3579,73.4642,73.2324,73.329,76123.0
2021-04-30 09:50:00,75.93,75.94,75.45,75.62,70252.0,73.3386,73.3483,72.875,73.0392,70252.0
2021-04-30 10:00:00,75.59,75.63,75.38,75.48,59347.0,73.0102,73.0489,72.8074,72.904,59347.0
2021-04-30 10:10:00,75.48,75.73,75.45,75.72,26107.0,72.904,73.1455,72.875,73.1358,26107.0
2021-04-30 10:20:00,75.77,75.77,75.5,75.68,21668.0,73.1841,73.1841,72.9233,73.0972,21668.0
2021-04-30 10:30:00,75.68,75.76,75.44,75.48,32681.0,73.0972,73.1744,72.8654,72.904,32681.0
2021-04-30 10:40:00,75.43,75.48,75.27,75.28,16572.0,72.8557,72.904,72.7012,72.7108,16572.0
2021-04-30 10:50:00,75.28,75.36,75.23,75.25,41322.0,72.7108,72.7881,72.6625,72.6818,41322.0
2021-04-30 11:00:00,75.17,75.25,75.11,75.22,35654.0,72.6046,72.6818,72.5466,72.6529,35654.0
2021-04-30 11:10:00,75.2,75.37,75.18,75.36,23307.0,72.6335,72.7977,72.6142,72.7881,23307.0
2021-04-30 11:20:00,75.34,75.53,75.3,75.51,24000.0,72.7688,72.9523,72.7301,72.933,24000.0
2021-04-30 11:30:00,75.49,75.6,75.44,75.55,20378.0,72.9136,73.0199,72.8654,72.9716,20378.0
2021-04-30 11:40:00,75.54,75.54,75.46,75.54,27638.0,72.9619,72.9619,72.8847,72.9619,27638.0
2021-04-30 11:50:00,75.52,75.55,75.42,75.55,15162.0,72.9426,72.9716,72.846,72.9716,15162.0
2021-04-30 12:00:00,75.56,75.63,75.54,75.58,15045.0,72.9813,73.0489,72.9619,73.0006,15045.0
2021-04-30 12:10:00,75.58,75.63,75.55,75.59,19924.0,73.0006,73.0489,72.9716,73.0102,19924.0
2021-04-30 12:20:00,75.59,75.66,75.58,75.65,8299.0,73.0102,73.0778,73.0006,73.0682,8299.0
2021-04-30 12:30:00,75.66,75.79,75.66,75.77,52614.0,73.0778,73.2034,73.0778,73.1841,52614.0
2021-04-30 12:40:00,75.76,75.8,75.73,75.76,18636.0,73.1744,73.2131,73.1455,73.1744,18636.0
2021-04-30 12:50:00,75.76,75.76,75.57,75.72,61569.0,73.1744,73.1744,72.9909,73.1358,61569.0
2021-04-30 13:00:00,75.71,75.74,75.64,75.68,9218.0,73.1261,73.1551,73.0585,73.0972,9218.0
2021-04-30 13:10:00,75.66,75.76,75.65,75.72,17291.0,73.0778,73.1744,73.0682,73.1358,17291.0
2021-04-30 13:20:00,75.74,75.87,75.71,75.86,9308.0,73.1551,73.2807,73.1261,73.271,9308.0
2021-04-30 13:30:00,75.87,75.88,75.76,75.76,10872.0,73.2807,73.2903,73.1744,73.1744,10872.0
2021-04-30 13:40:00,75.75,75.77,75.57,75.59,19484.0,73.1648,73.1841,72.9909,73.0102,19484.0
2021-04-30 13:50:00,75.57,75.59,75.37,75.43,33200.0,72.9909,73.0102,72.7977,72.8557,33200.0
2021-04-30 14:00:00,75.43,75.43,75.27,75.32,30076.0,72.8557,72.8557,72.7012,72.7494,30076.0
2021-04-30 14:10:00,75.32,75.44,75.31,75.44,19054.0,72.7494,72.8654,72.7398,72.8654,19054.0
2021-04-30 14:20:00,75.43,75.47,75.25,75.36,227669.0,72.8557,72.8943,72.6818,72.7881,227669.0
2021-04-30 14:30:00,75.36,75.39,75.32,75.36,15138.0,72.7881,72.8171,72.7494,72.7881,15138.0
2021-04-30 14:40:00,75.35,75.48,75.34,75.39,16682.0,72.7784,72.904,72.7688,72.8171,16682.0
2021-04-30 14:50:00,75.4,75.48,75.29,75.35,15012.0,72.8267,72.904,72.7205,72.7784,15012.0
2021-04-30 15:00:00,75.33,75.46,75.33,75.4,17565.0,72.7591,72.8847,72.7591,72.8267,17565.0
2021-04-30 15:10:00,75.37,75.44,75.24,75.26,62542.0,72.7977,72.8654,72.6722,72.6915,62542.0
2021-04-30 15:20:00,75.26,75.44,75.26,75.41,77904.0,72.6915,72.8654,72.6915,72.8364,77904.0
2021-04-30 15:30:00,75.41,75.46,75.32,75.35,59613.0,72.8364,72.8847,72.7494,72.7784,59613.0
2021-04-30 15:40:00,75.31,75.42,75.21,75.42,35967.0,72.7398,72.846,72.6432,72.846,35967.0
2021-04-30 15:50:00,75.42,75.48,75.35,75.36,120378.0,72.846,72.904,72.7784,72.7881,120378.0
2021-05-03 09:30:00,76.11,76.57,76.11,76.5,82349.0,73.5125,73.9568,73.5125,73.8892,82349.0
2021-05-03 09:40:00,76.53,76.7,76.47,76.63,62805.0,73.9182,74.0824,73.8602,74.0147,62805.0
2021-05-03 09:50:00,76.63,76.88,76.62,76.69,30637.0,74.0147,74.2562,74.0051,74.0727,30637.0
2021-05-03 10:00:00,76.67,76.67,76.3,76.34,31401.0,74.0534,74.0534,73.696,73.7346,31401.0
2021-05-03 10:10:00,76.33,76.42,76.26,76.39,13247.0,73.725,73.8119,73.6574,73.7829,13247.0
2021-05-03 10:20:00,76.44,76.6,76.39,76.42,21139.0,73.8312,73.9858,73.7829,73.8119,21139.0
2021-05-03 10:30:00,76.45,76.52,76.31,76.31,17670.0,73.8409,73.9085,73.7057,73.7057,17670.0
2021-05-03 10:40:00,76.33,76.63,76.33,76.55,21339.0,73.725,74.0147,73.725,73.9375,21339.0
2021-05-03 10:50:00,76.54,76.6,76.45,76.57,18679.0,73.9278,73.9858,73.8409,73.9568,18679.0
2021-05-03 11:00:00,76.55,76.73,76.5,76.72,24566.0,73.9375,74.1113,73.8892,74.1017,24566.0
2021-05-03 11:10:00,76.71,76.82,76.71,76.72,21738.0,74.092,74.1983,74.092,74.1017,21738.0
2021-05-03 11:20:00,76.72,76.78,76.58,76.58,94771.0,74.1017,74.1596,73.9664,73.9664,94771.0
2021-05-03 11:30:00,76.58,76.72,76.57,76.66,137420.0,73.9664,74.1017,73.9568,74.0437,137420.0
2021-05-03 11:40:00,76.67,76.73,76.63,76.71,133043.0,74.0534,74.1113,74.0147,74.092,133043.0
2021-05-03 11:50:00,76.71,76.8,76.71,76.76,27777.0,74.092,74.1789,74.092,74.1403,27777.0
2021-05-03 12:00:00,76.77,76.78,76.68,76.74,25002.0,74.15,74.1596,74.063,74.121,25002.0
2021-05-03 12:10:00,76.74,76.8,76.67,76.77,8006.0,74.121,74.1789,74.0534,74.15,8006.0
2021-05-03 12:20:00,76.76,76.89,76.72,76.88,14429.0,74.1403,74.2659,74.1017,74.2562,14429.0
2021-05-03 12:30:00,76.87,76.9,76.73,76.81,37428.0,74.2465,74.2755,74.1113,74.1886,37428.0
2021-05-03 12:40:00,76.81,76.94,76.8,76.91,19432.0,74.1886,74.3142,74.1789,74.2852,19432.0
2021-05-03 12:50:00,76.91,77.0,76.84,76.97,236782.0,74.2852,74.3721,74.2176,74.3431,236782.0
2021-05-03 13:00:00,76.97,76.97,76.85,76.89,12225.0,74.3431,74.3431,74.2272,74.2659,12225.0
2021-05-03 13:10:00,76.91,76.99,76.91,76.99,27504.0,74.2852,74.3625,74.2852,74.3625,27504.0
2021-05-03 13:20:00,76.99,77.04,76.93,77.04,21556.0,74.3625,74.4107,74.3045,74.4107,21556.0
2021-05-03 13:30:00,77.03,77.08,77.0,77.07,17289.0,74.4011,74.4494,74.3721,74.4397,17289.0
2021-05-03 13:40:00,77.08,77.14,77.04,77.05,29460.0,74.4494,74.5073,74.4107,74.4204,29460.0
2021-05-03 13:50:00,77.06,77.16,77.04,77.16,49339.0,74.4301,74.5267,74.4107,74.5267,49339.0
2021-05-03 14:00:00,77.16,77.2,77.13,77.17,23263.0,74.5267,74.5653,74.4977,74.5363,23263.0
2021-05-03 14:10:00,77.16,77.16,77.11,77.16,38269.0,74.5267,74.5267,74.4784,74.5267,38269.0
2021-05-03 14:20:00,77.16,77.24,77.11,77.21,18506.0,74.5267,74.6039,74.4784,74.5749,18506.0
2021-05-03 14:30:00,77.22,77.32,77.19,77.32,27606.0,74.5846,74.6812,74.5556,74.6812,27606.0
2021-05-03 14:40:00,77.34,77.41,77.32,77.38,28603.0,74.7005,74.7681,74.6812,74.7391,28603.0
2021-05-03 14:50:00,77.39,77.47,77.38,77.39,29560.0,74.7488,74.8261,74.7391,74.7488,29560.0
2021-05-03 15:00:00,77.36,77.37,77.2,77.29,217030.0,74.7198,74.7295,74.5653,74.6522,217030.0
2021-05-03 15:10:00,77.28,77.32,77.23,77.25,41409.0,74.6426,74.6812,74.5943,74.6136,41409.0
2021-05-03 15:20:00,77.25,77.33,77.22,77.31,30396.0,74.6136,74.6909,74.5846,74.6715,30396.0
2021-05-03 15:30:00,77.31,77.32,77.21,77.25,56292.0,74.6715,74.6812,74.5749,74.6136,56292.0
2021-05-03 15:40:00,77.24,77.3,77.12,77.14,125376.0,74.6039,74.6619,74.488,74.5073,125376.0
2021-05-03 15:50:00,77.14,77.14,76.9,77.07,164163.0,74.5073,74.5073,74.2755,74.4397,164163.0
2021-05-04 09:30:00,76.71,76.78,76.4,76.66,93703.0,74.092,74.1596,73.7926,74.0437,93703.0
2021-05-04 09:40:00,76.64,76.71,76.31,76.37,94184.0,74.0244,74.092,73.7057,73.7636,94184.0
2021-05-04 09:50:00,76.36,76.5,76.16,76.5,78560.0,73.754,73.8892,73.5608,73.8892,78560.0
2021-05-04 10:00:00,76.52,76.67,76.3,76.66,47166.0,73.9085,74.0534,73.696,74.0437,47166.0
2021-05-04 10:10:00,76.64,77.01,76.59,77.01,92572.0,74.0244,74.3818,73.9761,74.3818,92572.0
2021-05-04 10:20:00,77.01,77.15,76.93,77.15,73866.0,74.3818,74.517,74.3045,74.517,73866.0
2021-05-04 10:30:00,77.14,77.24,77.02,77.22,25261.0,74.5073,74.6039,74.3914,74.5846,25261.0
2021-05-04 10:40:00,77.23,77.28,77.12,77.2,22648.0,74.5943,74.6426,74.488,74.5653,22648.0
2021-05-04 10:50:00,77.2,77.2,76.96,76.98,29481.0,74.5653,74.5653,74.3335,74.3528,29481.0
2021-05-04 11:00:00,76.93,77.0,76.69,76.81,31449.0,74.3045,74.3721,74.0727,74.1886,31449.0
2021-05-04 11:10:00,76.82,76.86,76.5,76.53,52407.0,74.1983,74.2369,73.8892,73.9182,52407.0
2021-05-04 11:20:00,76.51,76.63,76.39,76.63,55303.0,73.8988,74.0147,73.7829,74.0147,55303.0
2021-05-04 11:30:00,76.62,76.75,76.6,76.72,31953.0,74.0051,74.1306,73.9858,74.1017,31953.0
2021-05-04 11:40:00,76.71,76.71,76.47,76.51,27938.0,74.092,74.092,73.8602,73.8988,27938.0
2021-05-04 11:50:00,76.49,76.49,76.23,76.38,21386.0,73.8795,73.8795,73.6284,73.7733,21386.0
2021-05-04 12:00:00,76.37,76.6,76.37,76.6,25633.0,73.7636,73.9858,73.7636,73.9858,25633.0
2021-05-04 12:10:00,76.6,76.73,76.59,76.73,18388.0,73.9858,74.1113,73.9761,74.1113,18388.0
2021-05-04 12:20:00,76.74,76.75,76.63,76.71,20480.0,74.121,74.1306,74.0147,74.092,20480.0
2021-05-04 12:30:00,76.68,76.73,76.61,76.69,14869.0,74.063,74.1113,73.9954,74.0727,14869.0
2021-05-04 12:40:00,76.68,76.72,76.6,76.68,21406.0,74.063,74.1017,73.9858,74.063,21406.0
2021-05-04 12:50:00,76.68,76.72,76.62,76.65,17240.0,74.063,74.1017,74.0051,74.0341,17240.0
2021-05-04 13:00:00,76.64,76.73,76.6,76.72,21461.0,74.0244,74.1113,73.9858,74.1017,21461.0
2021-05-04 13:10:00,76.72,76.86,76.66,76.84,37715.0,74.1017,74.2369,74.0437,74.2176,37715.0
2021-05-04 13:20:00,76.84,76.9,76.79,76.86,21292.0,74.2176,74.2755,74.1693,74.2369,21292.0
2021-05-04 13:30:00,76.86,76.94,76.8,76.94,10096.0,74.2369,74.3142,74.1789,74.3142,10096.0
2021-05-04 13:40:00,76.94,76.97,76.86,76.96,24961.0,74.3142,74.3431,74.2369,74.3335,24961.0
2021-05-04 13:50:00,76.96,76.99,76.86,76.94,10400.0,74.3335,74.3625,74.2369,74.3142,10400.0
2021-05-04 14:00:00,76.95,76.99,76.82,76.99,14453.0,74.3238,74.3625,74.1983,74.3625,14453.0
2021-05-04 14:10:00,77.0,77.14,76.95,77.08,14540.0,74.3721,74.5073,74.3238,74.4494,14540.0
2021-05-04 14:20:00,77.07,77.08,76.87,76.95,23871.0,74.4397,74.4494,74.2465,74.3238,23871.0
2021-05-04 14:30:00,76.94,77.0,76.92,76.92,15525.0,74.3142,74.3721,74.2948,74.2948,15525.0
2021-05-04 14:40:00,76.93,77.03,76.88,76.99,14239.0,74.3045,74.4011,74.2562,74.3625,14239.0
2021-05-04 14:50:00,76.99,77.07,76.98,77.0,16247.0,74.3625,74.4397,74.3528,74.3721,16247.0
2021-05-04 15:00:00,77.0,77.12,76.89,77.0,19453.0,74.3721,74.488,74.2659,74.3721,19453.0
2021-05-04 15:10:00,77.06,77.09,77.0,77.02,17009.0,74.4301,74.459,74.3721,74.3914,17009.0
2021-05-04 15:20:00,77.02,77.09,76.98,77.08,23217.0,74.3914,74.459,74.3528,74.4494,23217.0
2021-05-04 15:30:00,77.08,77.22,77.04,77.15,35940.0,74.4494,74.5846,74.4107,74.517,35940.0
2021-05-04 15:40:00,77.14,77.15,77.02,77.02,34070.0,74.5073,74.517,74.3914,74.3914,34070.0
2021-05-04 15:50:00,77.02,77.27,77.02,77.27,82673.0,74.3914,74.6329,74.3914,74.6329,82673.0
2021-05-05 09:30:00,77.64,77.65,77.36,77.5,67126.0,74.9903,74.9999,74.7198,74.855,67126.0
2021-05-05 09:40:00,77.47,77.5,77.24,77.32,32996.0,74.8261,74.855,74.6039,74.6812,32996.0
2021-05-05 09:50:00,77.31,77.44,77.13,77.15,35903.0,74.6715,74.7971,74.4977,74.517,35903.0
2021-05-05 10:00:00,77.18,77.18,76.78,76.91,30612.0,74.546,74.546,74.1596,74.2852,30612.0
2021-05-05 10:10:00,76.91,76.97,76.7,76.71,25726.0,74.2852,74.3431,74.0824,74.092,25726.0
2021-05-05 10:20:00,76.74,76.77,76.46,76.63,25694.0,74.121,74.15,73.8505,74.0147,25694.0
2021-05-05 10:30:00,76.62,76.75,76.44,76.73,38503.0,74.0051,74.1306,73.8312,74.1113,38503.0
2021-05-05 10:40:00,76.7,76.9,76.68,76.89,24115.0,74.0824,74.2755,74.063,74.2659,24115.0
2021-05-05 10:50:00,76.91,76.95,76.79,76.85,21916.0,74.2852,74.3238,74.1693,74.2272,21916.0
2021-05-05 11:00:00,76.84,77.03,76.84,77.02,49155.0,74.2176,74.4011,74.2176,74.3914,49155.0
2021-05-05 11:10:00,77.03,77.13,77.03,77.08,16289.0,74.4011,74.4977,74.4011,74.4494,16289.0
2021-05-05 11:20:00,77.1,77.14,77.08,77.08,3738.0,74.4687,74.5073,74.4494,74.4494,3738.0
2021-05-05 11:30:00,77.13,77.24,77.12,77.24,12235.0,74.4977,74.6039,74.488,74.6039,12235.0
2021-05-05 11:40:00,77.23,77.33,77.22,77.3,8277.0,74.5943,74.6909,74.5846,74.6619,8277.0
2021-05-05 11:50:00,77.3,77.35,77.26,77.34,12129.0,74.6619,74.7102,74.6232,74.7005,12129.0
2021-05-05 12:00:00,77.36,77.48,77.35,77.47,12431.0,74.7198,74.8357,74.7102,74.8261,12431.0
2021-05-05 12:10:00,77.47,77.48,77.38,77.41,7794.0,74.8261,74.8357,74.7391,74.7681,7794.0
2021-05-05 12:20:00,77.4,77.44,77.36,77.43,19055.0,74.7585,74.7971,74.7198,74.7874,19055.0
2021-05-05 12:30:00,77.42,77.48,77.35,77.38,50633.0,74.7778,74.8357,74.7102,74.7391,50633.0
2021-05-05 12:40:00,77.38,77.38,77.24,77.28,7764.0,74.7391,74.7391,74.6039,74.6426,7764.0
2021-05-05 12:50:00,77.25,77.26,77.12,77.17,9150.0,74.6136,74.6232,74.488,74.5363,9150.0
2021-05-05 13:00:00,77.18,77.23,77.11,77.22,21315.0,74.546,74.5943,74.4784,74.5846,21315.0
2021-05-05 13:10:00,77.2,77.25,77.2,77.25,4651.0,74.5653,74.6136,74.5653,74.6136,4651.0
2021-05-05 13:20:00,77.28,77.31,77.23,77.24,11650.0,74.6426,74.6715,74.5943,74.6039,11650.0
2021-05-05 13:30:00,77.24,77.35,77.24,77.33,13817.0,74.6039,74.7102,74.6039,74.6909,13817.0
2021-05-05 13:40:00,77.3,77.38,77.26,77.36,26956.0,74.6619,74.7391,74.6232,74.7198,26956.0
2021-05-05 13:50:00,77.34,77.42,77.34,77.38,77594.0,74.7005,74.7778,74.7005,74.7391,77594.0
2021-05-05 14:00:00,77.39,77.44,77.37,77.41,8644.0,74.7488,74.7971,74.7295,74.7681,8644.0
2021-05-05 14:10:00,77.4,77.52,77.39,77.45,14892.0,74.7585,74.8744,74.7488,74.8068,14892.0
2021-05-05 14:20:00,77.45,77.55,77.43,77.53,19779.0,74.8068,74.9033,74.7874,74.884,19779.0
2021-05-05 14:30:00,77.55,77.58,77.51,77.51,8912.0,74.9033,74.9323,74.8647,74.8647,8912.0
2021-05-05 14:40:00,77.51,77.67,77.5,77.66,50705.0,74.8647,75.0192,74.855,75.0096,50705.0
2021-05-05 14:50:00,77.67,77.67,77.54,77.58,18445.0,75.0192,75.0192,74.8937,74.9323,18445.0
2021-05-05 15:00:00,77.58,77.61,77.4,77.4,30366.0,74.9323,74.9613,74.7585,74.7585,30366.0
2021-05-05 15:10:00,77.4,77.46,77.32,77.32,13990.0,74.7585,74.8164,74.6812,74.6812,13990.0
2021-05-05 15:20:00,77.31,77.41,77.21,77.41,37832.0,74.6715,74.7681,74.5749,74.7681,37832.0
2021-05-05 15:30:00,77.4,77.45,77.34,77.42,31691.0,74.7585,74.8068,74.7005,74.7778,31691.0
2021-05-05 15:40:00,77.42,77.5,77.38,77.39,213777.0,74.7778,74.855,74.7391,74.7488,213777.0
2021-05-05 15:50:00,77.39,77.46,77.31,77.42,43329.0,74.7488,74.8164,74.6715,74.7778,43329.0
2021-05-06 09:30:00,77.74,77.85,77.42,77.84,73710.0,75.0869,75.1931,74.7778,75.1834,73710.0
2021-05-06 09:40:00,77.82,77.87,77.62,77.75,57337.0,75.1641,75.2124,74.971,75.0965,57337.0
2021-05-06 09:50:00,77.76,78.04,77.72,77.87,55285.0,75.1062,75.3766,75.0675,75.2124,55285.0
2021-05-06 10:00:00,77.86,77.86,77.56,77.56,50279.0,75.2028,75.2028,74.913,74.913,50279.0
2021-05-06 10:10:00,77.57,77.66,77.31,77.35,41746.0,74.9227,75.0096,74.6715,74.7102,41746.0
2021-05-06 10:20:00,77.31,77.49,77.27,77.47,25395.0,74.6715,74.8454,74.6329,74.8261,25395.0
2021-05-06 10:30:00,77.47,77.64,77.46,77.6,20797.0,74.8261,74.9903,74.8164,74.9516,20797.0
2021-05-06 10:40:00,77.6,77.61,77.46,77.49,22050.0,74.9516,74.9613,74.8164,74.8454,22050.0
2021-05-06 10:50:00,77.5,77.71,77.49,77.64,19230.0,74.855,75.0579,74.8454,74.9903,19230.0
2021-05-06 11:00:00,77.69,77.71,77.46,77.46,17798.0,75.0386,75.0579,74.8164,74.8164,17798.0
2021-05-06 11:10:00,77.45,77.54,77.42,77.49,14797.0,74.8068,74.8937,74.7778,74.8454,14797.0
2021-05-06 11:20:00,77.52,77.65,77.52,77.61,24770.0,74.8744,74.9999,74.8744,74.9613,24770.0
2021-05-06 11:30:00,77.61,77.72,77.57,77.68,24857.0,74.9613,75.0675,74.9227,75.0289,24857.0
2021-05-06 11:40:00,77.7,77.71,77.61,77.66,14356.0,75.0482,75.0579,74.9613,75.0096,14356.0
2021-05-06 11:50:00,77.67,77.75,77.64,77.64,23213.0,75.0192,75.0965,74.9903,74.9903,23213.0
2021-05-06 12:00:00,77.65,77.65,77.53,77.6,18370.0,74.9999,74.9999,74.884,74.9516,18370.0
2021-05-06 12:10:00,77.6,77.63,77.5,77.51,16677.0,74.9516,74.9806,74.855,74.8647,16677.0
2021-05-06 12:20:00,77.5,77.55,77.43,77.45,13408.0,74.855,74.9033,74.7874,74.8068,13408.0
2021-05-06 12:30:00,77.43,77.45,77.14,77.19,21511.0,74.7874,74.8068,74.5073,74.5556,21511.0
2021-05-06 12:40:00,77.2,77.35,77.19,77.3,15666.0,74.5653,74.7102,74.5556,74.6619,15666.0
2021-05-06 12:50:00,77.31,77.39,77.27,77.31,38088.0,74.6715,74.7488,74.6329,74.6715,38088.0
2021-05-06 13:00:00,77.31,77.44,77.31,77.43,9652.0,74.6715,74.7971,74.6715,74.7874,9652.0
2021-05-06 13:10:00,77.42,77.44,77.25,77.28,24341.0,74.7778,74.7971,74.6136,74.6426,24341.0
2021-05-06 13:20:00,77.26,77.41,77.26,77.39,15387.0,74.6232,74.7681,74.6232,74.7488,15387.0
2021-05-06 13:30:00,77.39,77.52,77.38,77.48,21970.0,74.7488,74.8744,74.7391,74.8357,21970.0
2021-05-06 13:40:00,77.48,77.51,77.4,77.41,19074.0,74.8357,74.8647,74.7585,74.7681,19074.0
2021-05-06 13:50:00,77.41,77.43,77.33,77.38,23509.0,74.7681,74.7874,74.6909,74.7391,23509.0
2021-05-06 14:00:00,77.37,77.46,77.33,77.45,64630.0,74.7295,74.8164,74.6909,74.8068,64630.0
2021-05-06 14:10:00,77.45,77.5,77.29,77.35,23833.0,74.8068,74.855,74.6522,74.7102,23833.0
2021-05-06 14:20:00,77.31,77.39,77.24,77.25,16560.0,74.6715,74.7488,74.6039,74.6136,16560.0
2021-05-06 14:30:00,77.24,77.3,77.21,77.25,19682.0,74.6039,74.6619,74.5749,74.6136,19682.0
2021-05-06 14:40:00,77.26,77.35,77.2,77.33,160473.0,74.6232,74.7102,74.5653,74.6909,160473.0
2021-05-06 14:50:00,77.33,77.47,77.32,77.37,22375.0,74.6909,74.8261,74.6812,74.7295,22375.0
2021-05-06 15:00:00,77.37,77.43,77.31,77.37,155208.0,74.7295,74.7874,74.6715,74.7295,155208.0
2021-05-06 15:10:00,77.37,77.46,77.36,77.46,87413.0,74.7295,74.8164,74.7198,74.8164,87413.0
2021-05-06 15:20:00,77.45,77.65,77.43,77.63,77109.0,74.8068,74.9999,74.7874,74.9806,77109.0
2021-05-06 15:30:00,77.63,77.69,77.57,77.67,30184.0,74.9806,75.0386,74.9227,75.0192,30184.0
2021-05-06 15:40:00,77.69,77.85,77.66,77.82,50401.0,75.0386,75.1931,75.0096,75.1641,50401.0
2021-05-06 15:50:00,77.87,78.15,77.86,78.12,106083.0,75.2124,75.4829,75.2028,75.4539,106083.0
2021-05-07 09:30:00,78.34,78.34,77.46,78.04,89200.0,75.6664,75.6664,74.8164,75.3766,89200.0
2021-05-07 09:40:00,78.08,78.21,77.82,77.97,64994.0,75.4153,75.5408,75.1641,75.309,64994.0
2021-05-07 09:50:00,77.96,78.03,77.73,77.79,39275.0,75.2993,75.367,75.0772,75.1352,39275.0
2021-05-07 10:00:00,77.82,78.13,77.82,78.11,36734.0,75.1641,75.4635,75.1641,75.4442,36734.0
2021-05-07 10:10:00,78.11,78.31,78.11,78.26,53102.0,75.4442,75.6374,75.4442,75.5891,53102.0
2021-05-07 10:20:00,78.28,78.29,78.15,78.17,32603.0,75.6084,75.6181,75.4829,75.5022,32603.0
2021-05-07 10:30:00,78.2,78.24,78.07,78.18,50162.0,75.5312,75.5698,75.4056,75.5118,50162.0
2021-05-07 10:40:00,78.15,78.21,78.03,78.1,26955.0,75.4829,75.5408,75.367,75.4346,26955.0
2021-05-07 10:50:00,78.14,78.23,78.13,78.2,35940.0,75.4732,75.5601,75.4635,75.5312,35940.0
2021-05-07 11:00:00,78.19,78.3,78.19,78.21,45887.0,75.5215,75.6277,75.5215,75.5408,45887.0
2021-05-07 11:10:00,78.2,78.29,78.15,78.23,31129.0,75.5312,75.6181,75.4829,75.5601,31129.0
2021-05-07 11:20:00,78.21,78.27,78.2,78.26,28557.0,75.5408,75.5988,75.5312,75.5891,28557.0
2021-05-07 11:30:00,78.27,78.46,78.26,78.42,30732.0,75.5988,75.7823,75.5891,75.7437,30732.0
2021-05-07 11:40:00,78.42,78.59,78.41,78.5,49383.0,75.7437,75.9078,75.734,75.8209,49383.0
2021-05-07 11:50:00,78.53,78.58,78.48,78.53,31423.0,75.8499,75.8982,75.8016,75.8499,31423.0
2021-05-07 12:00:00,78.53,78.65,78.51,78.65,29315.0,75.8499,75.9658,75.8306,75.9658,29315.0
2021-05-07 12:10:00,78.65,78.68,78.58,78.59,30628.0,75.9658,75.9948,75.8982,75.9078,30628.0
2021-05-07 12:20:00,78.6,78.77,78.59,78.76,181286.0,75.9175,76.0817,75.9078,76.072,181286.0
2021-05-07 12:30:00,78.77,78.78,78.71,78.75,23543.0,76.0817,76.0914,76.0238,76.0624,23543.0
2021-05-07 12:40:00,78.75,78.85,78.73,78.85,27479.0,76.0624,76.159,76.0431,76.159,27479.0
2021-05-07 12:50:00,78.86,78.98,78.85,78.96,43109.0,76.1686,76.2845,76.159,76.2652,43109.0
2021-05-07 13:00:00,78.97,79.13,78.96,79.08,17312.0,76.2749,76.4294,76.2652,76.3811,17312.0
2021-05-07 13:10:00,79.09,79.11,78.99,79.0,24629.0,76.3908,76.4101,76.2942,76.3039,24629.0
2021-05-07 13:20:00,78.99,79.15,78.99,79.02,19197.0,76.2942,76.4487,76.2942,76.3232,19197.0
2021-05-07 13:30:00,79.03,79.19,79.02,79.17,17384.0,76.3328,76.4874,76.3232,76.4681,17384.0
2021-05-07 13:40:00,79.16,79.29,79.15,79.22,27048.0,76.4584,76.584,76.4487,76.5163,27048.0
2021-05-07 13:50:00,79.23,79.43,79.22,79.39,46032.0,76.526,76.7192,76.5163,76.6805,46032.0
2021-05-07 14:00:00,79.4,79.46,79.3,79.45,16377.0,76.6902,76.7482,76.5936,76.7385,16377.0
2021-05-07 14:10:00,79.45,79.45,79.34,79.37,16871.0,76.7385,76.7385,76.6323,76.6612,16871.0
2021-05-07 14:20:00,79.37,79.44,79.34,79.4,37938.0,76.6612,76.7288,76.6323,76.6902,37938.0
2021-05-07 14:30:00,79.39,79.45,79.3,79.33,55120.0,76.6805,76.7385,76.5936,76.6226,55120.0
2021-05-07 14:40:00,79.31,79.34,79.25,79.27,31708.0,76.6033,76.6323,76.5453,76.5646,31708.0
2021-05-07 14:50:00,79.31,79.34,79.26,79.34,16711.0,76.6033,76.6323,76.555,76.6323,16711.0
2021-05-07 15:00:00,79.32,79.47,79.3,79.45,22286.0,76.6129,76.7578,76.5936,76.7385,22286.0
2021-05-07 15:10:00,79.44,79.46,79.32,79.43,20170.0,76.7288,76.7482,76.6129,76.7192,20170.0
2021-05-07 15:20:00,79.43,79.44,79.25,79.31,62331.0,76.7192,76.7288,76.5453,76.6033,62331.0
2021-05-07 15:30:00,79.32,79.37,79.25,79.32,52092.0,76.6129,76.6612,76.5453,76.6129,52092.0
2021-05-07 15:40:00,79.32,79.34,79.22,79.3,55776.0,76.6129,76.6323,76.5163,76.5936,55776.0
2021-05-07 15:50:00,79.31,79.41,79.27,79.38,150473.0,76.6033,76.6999,76.5646,76.6709,150473.0
2021-05-10 09:30:00,79.49,79.81,79.18,79.25,69749.0,76.7771,77.0862,76.4777,76.5453,69749.0
2021-05-10 09:40:00,79.26,79.47,79.14,79.41,48791.0,76.555,76.7578,76.4391,76.6999,48791.0
2021-05-10 09:50:00,79.42,79.67,79.4,79.65,34744.0,76.7095,76.951,76.6902,76.9317,34744.0
2021-05-10 10:00:00,79.7,80.11,79.69,80.1,29043.0,76.98,77.376,76.9703,77.3663,29043.0
2021-05-10 10:10:00,80.1,80.24,80.04,80.22,54848.0,77.3663,77.5015,77.3084,77.4822,54848.0
2021-05-10 10:20:00,80.22,80.28,80.04,80.15,21909.0,77.4822,77.5402,77.3084,77.4146,21909.0
2021-05-10 10:30:00,80.13,80.33,80.01,80.27,30571.0,77.3953,77.5885,77.2794,77.5305,30571.0
2021-05-10 10:40:00,80.25,80.25,80.07,80.09,16739.0,77.5112,77.5112,77.3373,77.3567,16739.0
2021-05-10 10:50:00,80.09,80.32,80.09,80.29,17057.0,77.3567,77.5788,77.3567,77.5498,17057.0
2021-05-10 11:00:00,80.32,80.45,80.28,80.42,21413.0,77.5788,77.7044,77.5402,77.6754,21413.0
2021-05-10 11:10:00,80.42,80.58,80.4,80.58,27049.0,77.6754,77.8299,77.6561,77.8299,27049.0
2021-05-10 11:20:00,80.58,80.73,80.58,80.68,27823.0,77.8299,77.9748,77.8299,77.9265,27823.0
2021-05-10 11:30:00,80.69,80.76,80.68,80.69,28142.0,77.9362,78.0038,77.9265,77.9362,28142.0
2021-05-10 11:40:00,80.67,80.77,80.53,80.57,22400.0,77.9169,78.0134,77.7816,77.8203,22400.0
2021-05-10 11:50:00,80.57,80.62,80.52,80.56,18334.0,77.8203,77.8686,77.772,77.8106,18334.0
2021-05-10 12:00:00,80.54,80.6,80.5,80.5,12523.0,77.7913,77.8493,77.7527,77.7527,12523.0
2021-05-10 12:10:00,80.51,80.7,80.48,80.68,19528.0,77.7623,77.9458,77.7333,77.9265,19528.0
2021-05-10 12:20:00,80.68,80.82,80.63,80.66,18723.0,77.9265,78.0617,77.8782,77.9072,18723.0
2021-05-10 12:30:00,80.68,80.78,80.65,80.78,14702.0,77.9265,78.0231,77.8975,78.0231,14702.0
2021-05-10 12:40:00,80.78,80.78,80.63,80.65,14056.0,78.0231,78.0231,77.8782,77.8975,14056.0
2021-05-10 12:50:00,80.67,80.69,80.56,80.59,10416.0,77.9169,77.9362,77.8106,77.8396,10416.0
2021-05-10 13:00:00,80.61,80.62,80.53,80.58,11450.0,77.8589,77.8686,77.7816,77.8299,11450.0
2021-05-10 13:10:00,80.6,80.66,80.5,80.54,11070.0,77.8493,77.9072,77.7527,77.7913,11070.0
2021-05-10 13:20:00,80.55,80.62,80.54,80.55,17577.0,77.801,77.8686,77.7913,77.801,17577.0
2021-05-10 13:30:00,80.53,80.65,80.51,80.59,15851.0,77.7816,77.8975,77.7623,77.8396,15851.0
2021-05-10 13:40:00,80.56,80.64,80.5,80.6,37258.0,77.8106,77.8879,77.7527,77.8493,37258.0
2021-05-10 13:50:00,80.65,80.66,80.5,80.5,16874.0,77.8975,77.9072,77.7527,77.7527,16874.0
2021-05-10 14:00:00,80.49,80.58,80.46,80.55,29554.0,77.743,77.8299,77.714,77.801,29554.0
2021-05-10 14:10:00,80.58,80.6,80.27,80.35,31627.0,77.8299,77.8493,77.5305,77.6078,31627.0
2021-05-10 14:20:00,80.39,80.39,80.14,80.25,24274.0,77.6464,77.6464,77.4049,77.5112,24274.0
2021-05-10 14:30:00,80.21,80.22,80.05,80.09,24418.0,77.4726,77.4822,77.318,77.3567,24418.0
2021-05-10 14:40:00,80.08,80.1,79.89,79.92,26264.0,77.347,77.3663,77.1635,77.1925,26264.0
2021-05-10 14:50:00,79.91,79.96,79.78,79.96,36669.0,77.1828,77.2311,77.0572,77.2311,36669.0
2021-05-10 15:00:00,79.93,79.96,79.74,79.79,30748.0,77.2021,77.2311,77.0186,77.0669,30748.0
2021-05-10 15:10:00,79.8,79.96,79.76,79.78,39553.0,77.0766,77.2311,77.0379,77.0572,39553.0
2021-05-10 15:20:00,79.77,79.83,79.65,79.81,29486.0,77.0476,77.1055,76.9317,77.0862,29486.0
2021-05-10 15:30:00,79.81,79.83,79.7,79.83,61069.0,77.0862,77.1055,76.98,77.1055,61069.0
2021-05-10 15:40:00,79.82,79.84,79.57,79.62,46965.0,77.0959,77.1152,76.8544,76.9027,46965.0
2021-05-10 15:50:00,79.62,79.63,79.35,79.39,79118.0,76.9027,76.9124,76.6419,76.6805,79118.0
2021-05-11 09:30:00,78.19,78.3,77.36,77.59,234841.0,75.5215,75.6277,74.7198,74.942,234841.0
2021-05-11 09:40:00,77.57,77.81,77.49,77.54,84376.0,74.9227,75.1545,74.8454,74.8937,84376.0
2021-05-11 09:50:00,77.57,77.86,77.57,77.86,63611.0,74.9227,75.2028,74.9227,75.2028,63611.0
2021-05-11 10:00:00,77.87,77.93,77.12,77.14,78948.0,75.2124,75.2704,74.488,74.5073,78948.0
2021-05-11 10:10:00,77.15,77.19,76.64,76.7,148510.0,74.517,74.5556,74.0244,74.0824,148510.0
2021-05-11 10:20:00,76.71,76.96,76.25,76.29,119081.0,74.092,74.3335,73.6477,73.6863,119081.0
2021-05-11 10:30:00,76.29,76.31,76.11,76.3,78406.0,73.6863,73.7057,73.5125,73.696,78406.0
2021-05-11 10:40:00,76.28,76.44,75.98,76.24,79890.0,73.6767,73.8312,73.3869,73.6381,79890.0
2021-05-11 10:50:00,76.25,76.66,76.2,76.48,55913.0,73.6477,74.0437,73.5994,73.8699,55913.0
2021-05-11 11:00:00,76.51,76.54,76.22,76.45,37426.0,73.8988,73.9278,73.6187,73.8409,37426.0
2021-05-11 11:10:00,76.41,76.78,76.38,76.77,33730.0,73.8022,74.1596,73.7733,74.15,33730.0
2021-05-11 11:20:00,76.76,76.8,76.64,76.78,38035.0,74.1403,74.1789,74.0244,74.1596,38035.0
2021-05-11 11:30:00,76.79,76.89,76.72,76.84,20294.0,74.1693,74.2659,74.1017,74.2176,20294.0
2021-05-11 11:40:00,76.84,76.89,76.63,76.88,20839.0,74.2176,74.2659,74.0147,74.2562,20839.0
2021-05-11 11:50:00,76.88,77.01,76.77,76.92,23552.0,74.2562,74.3818,74.15,74.2948,23552.0
2021-05-11 12:00:00,76.92,76.94,76.74,76.75,39722.0,74.2948,74.3142,74.121,74.1306,39722.0
2021-05-11 12:10:00,76.76,76.9,76.69,76.89,92975.0,74.1403,74.2755,74.0727,74.2659,92975.0
2021-05-11 12:20:00,76.89,76.89,76.64,76.64,36596.0,74.2659,74.2659,74.0244,74.0244,36596.0
2021-05-11 12:30:00,76.65,76.76,76.54,76.73,15579.0,74.0341,74.1403,73.9278,74.1113,15579.0
2021-05-11 12:40:00,76.72,76.76,76.44,76.55,28028.0,74.1017,74.1403,73.8312,73.9375,28028.0
2021-05-11 12:50:00,76.53,76.54,76.34,76.46,29489.0,73.9182,73.9278,73.7346,73.8505,29489.0
2021-05-11 13:00:00,76.45,76.65,76.42,76.64,22414.0,73.8409,74.0341,73.8119,74.0244,22414.0
2021-05-11 13:10:00,76.63,76.7,76.44,76.61,33026.0,74.0147,74.0824,73.8312,73.9954,33026.0
2021-05-11 13:20:00,76.59,76.76,76.54,76.73,23944.0,73.9761,74.1403,73.9278,74.1113,23944.0
2021-05-11 13:30:00,76.74,76.84,76.71,76.83,22706.0,74.121,74.2176,74.092,74.2079,22706.0
2021-05-11 13:40:00,76.83,76.93,76.82,76.89,27286.0,74.2079,74.3045,74.1983,74.2659,27286.0
2021-05-11 13:50:00,76.89,76.9,76.68,76.88,34603.0,74.2659,74.2755,74.063,74.2562,34603.0
2021-05-11 14:00:00,76.92,77.04,76.76,76.78,35318.0,74.2948,74.4107,74.1403,74.1596,35318.0
2021-05-11 14:10:00,76.79,76.8,76.51,76.65,33455.0,74.1693,74.1789,73.8988,74.0341,33455.0
2021-05-11 14:20:00,76.66,76.9,76.59,76.9,32016.0,74.0437,74.2755,73.9761,74.2755,32016.0
2021-05-11 14:30:00,76.88,76.88,76.57,76.73,31424.0,74.2562,74.2562,73.9568,74.1113,31424.0
2021-05-11 14:40:00,76.72,76.92,76.65,76.92,29826.0,74.1017,74.2948,74.0341,74.2948,29826.0
2021-05-11 14:50:00,76.92,76.95,76.75,76.78,29244.0,74.2948,74.3238,74.1306,74.1596,29244.0
2021-05-11 15:00:00,76.79,76.94,76.77,76.8,30406.0,74.1693,74.3142,74.15,74.1789,30406.0
2021-05-11 15:10:00,76.81,77.04,76.71,77.04,36000.0,74.1886,74.4107,74.092,74.4107,36000.0
2021-05-11 15:20:00,77.05,77.09,76.98,77.01,70356.0,74.4204,74.459,74.3528,74.3818,70356.0
2021-05-11 15:30:00,77.01,77.03,76.56,76.6,83758.0,74.3818,74.4011,73.9471,73.9858,83758.0
2021-05-11 15:40:00,76.59,76.71,76.53,76.71,276487.0,73.9761,74.092,73.9182,74.092,276487.0
2021-05-11 15:50:00,76.7,76.79,76.61,76.63,227470.0,74.0824,74.1693,73.9954,74.0147,227470.0
2021-05-12 09:30:00,76.0,76.17,75.57,75.62,251793.0,73.4062,73.5704,72.9909,73.0392,251793.0
2021-05-12 09:40:00,75.63,75.67,75.02,75.12,162315.0,73.0489,73.0875,72.4597,72.5563,162315.0
2021-05-12 09:50:00,75.14,75.48,75.07,75.28,74505.0,72.5756,72.904,72.508,72.7108,74505.0
2021-05-12 10:00:00,75.3,75.58,75.17,75.58,123761.0,72.7301,73.0006,72.6046,73.0006,123761.0
2021-05-12 10:10:00,75.57,75.66,75.36,75.51,57904.0,72.9909,73.0778,72.7881,72.933,57904.0
2021-05-12 10:20:00,75.49,75.63,75.05,75.07,97963.0,72.9136,73.0489,72.4887,72.508,97963.0
2021-05-12 10:30:00,75.05,75.24,75.0,75.1,159632.0,72.4887,72.6722,72.4404,72.537,159632.0
2021-05-12 10:40:00,75.07,75.11,74.87,74.89,99626.0,72.508,72.5466,72.3148,72.3341,99626.0
2021-05-12 10:50:00,74.88,74.98,74.69,74.94,89289.0,72.3245,72.4211,72.1409,72.3824,89289.0
2021-05-12 11:00:00,74.9,75.15,74.9,75.11,78157.0,72.3438,72.5853,72.3438,72.5466,78157.0
2021-05-12 11:10:00,75.1,75.17,74.97,74.98,48503.0,72.537,72.6046,72.4114,72.4211,48503.0
2021-05-12 11:20:00,74.99,74.99,74.76,74.81,26107.0,72.4307,72.4307,72.2086,72.2569,26107.0
2021-05-12 11:30:00,74.82,74.82,74.48,74.55,53974.0,72.2665,72.2665,71.9381,72.0057,53974.0
2021-05-12 11:40:00,74.54,74.64,74.38,74.39,57287.0,71.9961,72.0927,71.8415,71.8512,57287.0
2021-05-12 11:50:00,74.37,74.37,74.07,74.13,68196.0,71.8319,71.8319,71.5421,71.6001,68196.0
2021-05-12 12:00:00,74.13,74.16,73.96,73.98,67334.0,71.6001,71.629,71.4359,71.4552,67334.0
2021-05-12 12:10:00,73.97,74.0,73.75,73.96,71973.0,71.4455,71.4745,71.233,71.4359,71973.0
2021-05-12 12:20:00,73.92,74.14,73.91,74.06,30177.0,71.3972,71.6097,71.3876,71.5325,30177.0
2021-05-12 12:30:00,74.03,74.1,73.83,73.85,58350.0,71.5035,71.5711,71.3103,71.3296,58350.0
2021-05-12 12:40:00,73.83,73.85,73.64,73.7,74723.0,71.3103,71.3296,71.1268,71.1847,74723.0
2021-05-12 12:50:00,73.72,73.86,73.7,73.76,25436.0,71.2041,71.3393,71.1847,71.2427,25436.0
2021-05-12 13:00:00,73.75,74.14,73.7,73.97,91044.0,71.233,71.6097,71.1847,71.4455,91044.0
2021-05-12 13:10:00,73.96,74.09,73.91,73.93,105321.0,71.4359,71.5614,71.3876,71.4069,105321.0
2021-05-12 13:20:00,73.91,73.93,73.8,73.83,83191.0,71.3876,71.4069,71.2813,71.3103,83191.0
2021-05-12 13:30:00,73.83,73.89,73.7,73.84,101932.0,71.3103,71.3683,71.1847,71.32,101932.0
2021-05-12 13:40:00,73.84,73.85,73.66,73.71,61553.0,71.32,71.3296,71.1461,71.1944,61553.0
2021-05-12 13:50:00,73.71,73.89,73.64,73.82,256502.0,71.1944,71.3683,71.1268,71.3006,256502.0
2021-05-12 14:00:00,73.81,73.81,73.66,73.67,39447.0,71.291,71.291,71.1461,71.1558,39447.0
2021-05-12 14:10:00,73.67,73.67,73.51,73.6,99139.0,71.1558,71.1558,71.0012,71.0881,99139.0
2021-05-12 14:20:00,73.64,73.68,73.46,73.5,95085.0,71.1268,71.1654,70.9529,70.9916,95085.0
2021-05-12 14:30:00,73.5,73.65,73.38,73.61,267869.0,70.9916,71.1364,70.8757,71.0978,267869.0
2021-05-12 14:40:00,73.58,73.65,73.49,73.57,35030.0,71.0688,71.1364,70.9819,71.0592,35030.0
2021-05-12 14:50:00,73.58,73.72,73.41,73.44,34428.0,71.0688,71.2041,70.9046,70.9336,34428.0
2021-05-12 15:00:00,73.41,73.45,73.12,73.27,215214.0,70.9046,70.9433,70.6245,70.7694,215214.0
2021-05-12 15:10:00,73.28,73.29,72.9,72.91,136605.0,70.7791,70.7887,70.412,70.4217,136605.0
2021-05-12 15:20:00,72.91,72.96,72.69,72.79,124937.0,70.4217,70.47,70.2092,70.3058,124937.0
2021-05-12 15:30:00,72.79,72.92,72.66,72.82,143935.0,70.3058,70.4314,70.1802,70.3348,143935.0
2021-05-12 15:40:00,72.81,72.97,72.75,72.9,171334.0,70.3251,70.4797,70.2672,70.412,171334.0
2021-05-12 15:50:00,72.9,72.9,72.66,72.74,228631.0,70.412,70.412,70.1802,70.2575,228631.0
2021-05-13 09:30:00,73.22,74.09,73.1,73.99,241222.0,70.7211,71.5614,70.6052,71.4648,241222.0
2021-05-13 09:40:00,74.02,74.54,74.01,74.38,108021.0,71.4938,71.9961,71.4842,71.8415,108021.0
2021-05-13 09:50:00,74.39,74.69,74.37,74.61,101131.0,71.8512,72.1409,71.8319,72.0637,101131.0
2021-05-13 10:00:00,74.61,74.83,74.47,74.47,233391.0,72.0637,72.2762,71.9285,71.9285,233391.0
2021-05-13 10:10:00,74.45,74.74,74.44,74.6,107045.0,71.9091,72.1892,71.8995,72.054,107045.0
2021-05-13 10:20:00,74.57,74.81,74.51,74.59,49031.0,72.025,72.2569,71.9671,72.0444,49031.0
2021-05-13 10:30:00,74.6,74.69,74.49,74.55,23211.0,72.054,72.1409,71.9478,72.0057,23211.0
2021-05-13 10:40:00,74.55,74.63,74.33,74.39,47152.0,72.0057,72.083,71.7932,71.8512,47152.0
2021-05-13 10:50:00,74.4,74.58,74.29,74.53,21435.0,71.8608,72.0347,71.7546,71.9864,21435.0
2021-05-13 11:00:00,74.54,74.54,74.32,74.33,30978.0,71.9961,71.9961,71.7836,71.7932,30978.0
2021-05-13 11:10:00,74.32,74.49,74.18,74.47,30727.0,71.7836,71.9478,71.6484,71.9285,30727.0
2021-05-13 11:20:00,74.46,74.5,74.18,74.19,52873.0,71.9188,71.9574,71.6484,71.658,52873.0
2021-05-13 11:30:00,74.2,74.38,74.12,74.38,28703.0,71.6677,71.8415,71.5904,71.8415,28703.0
2021-05-13 11:40:00,74.34,74.35,73.99,74.16,32587.0,71.8029,71.8126,71.4648,71.629,32587.0
2021-05-13 11:50:00,74.15,74.22,74.01,74.07,27029.0,71.6194,71.687,71.4842,71.5421,27029.0
2021-05-13 12:00:00,74.09,74.31,74.05,74.29,25986.0,71.5614,71.7739,71.5228,71.7546,25986.0
2021-05-13 12:10:00,74.32,74.39,74.3,74.32,23392.0,71.7836,71.8512,71.7643,71.7836,23392.0
2021-05-13 12:20:00,74.31,74.45,74.19,74.39,20240.0,71.7739,71.9091,71.658,71.8512,20240.0
2021-05-13 12:30:00,74.39,74.56,74.39,74.44,48934.0,71.8512,72.0154,71.8512,71.8995,48934.0
2021-05-13 12:40:00,74.44,74.58,74.37,74.58,33296.0,71.8995,72.0347,71.8319,72.0347,33296.0
2021-05-13 12:50:00,74.58,74.62,74.26,74.39,55826.0,72.0347,72.0733,71.7256,71.8512,55826.0
2021-05-13 13:00:00,74.4,74.45,74.19,74.43,61811.0,71.8608,71.9091,71.658,71.8898,61811.0
2021-05-13 13:10:00,74.43,74.66,74.42,74.45,35828.0,71.8898,72.112,71.8802,71.9091,35828.0
2021-05-13 13:20:00,74.47,74.49,74.19,74.29,58057.0,71.9285,71.9478,71.658,71.7546,58057.0
2021-05-13 13:30:00,74.27,74.34,74.03,74.12,30717.0,71.7353,71.8029,71.5035,71.5904,30717.0
2021-05-13 13:40:00,74.12,74.22,73.98,73.99,44072.0,71.5904,71.687,71.4552,71.4648,44072.0
2021-05-13 13:50:00,74.07,74.38,74.04,74.34,301745.0,71.5421,71.8415,71.5131,71.8029,301745.0
2021-05-13 14:00:00,74.34,74.6,74.34,74.54,61335.0,71.8029,72.054,71.8029,71.9961,61335.0
2021-05-13 14:10:00,74.57,74.65,74.5,74.55,29546.0,72.025,72.1023,71.9574,72.0057,29546.0
2021-05-13 14:20:00,74.55,74.95,74.55,74.95,148312.0,72.0057,72.3921,72.0057,72.3921,148312.0
2021-05-13 14:30:00,74.96,75.19,74.92,75.05,119135.0,72.4017,72.6239,72.3631,72.4887,119135.0
2021-05-13 14:40:00,75.06,75.14,74.93,75.0,62209.0,72.4983,72.5756,72.3728,72.4404,62209.0
2021-05-13 14:50:00,75.0,75.0,74.86,74.87,52493.0,72.4404,72.4404,72.3051,72.3148,52493.0
2021-05-13 15:00:00,74.86,75.19,74.84,75.19,41749.0,72.3051,72.6239,72.2858,72.6239,41749.0
2021-05-13 15:10:00,75.2,75.2,74.97,75.02,72762.0,72.6335,72.6335,72.4114,72.4597,72762.0
2021-05-13 15:20:00,75.03,75.17,74.98,75.15,39134.0,72.4693,72.6046,72.4211,72.5853,39134.0
2021-05-13 15:30:00,75.14,75.29,75.12,75.19,32771.0,72.5756,72.7205,72.5563,72.6239,32771.0
2021-05-13 15:40:00,75.19,75.34,75.14,75.21,58879.0,72.6239,72.7688,72.5756,72.6432,58879.0
2021-05-13 15:50:00,75.21,75.21,74.85,74.91,115738.0,72.6432,72.6432,72.2955,72.3534,115738.0
2021-05-14 09:30:00,75.58,75.64,75.12,75.49,80475.0,73.0006,73.0585,72.5563,72.9136,80475.0
2021-05-14 09:40:00,75.48,75.87,75.45,75.76,67960.0,72.904,73.2807,72.875,73.1744,67960.0
2021-05-14 09:50:00,75.8,76.03,75.75,76.0,37523.0,73.2131,73.4352,73.1648,73.4062,37523.0
2021-05-14 10:00:00,76.03,76.05,75.81,75.82,46952.0,73.4352,73.4545,73.2227,73.2324,46952.0
2021-05-14 10:10:00,75.81,75.94,75.49,75.5,44658.0,73.2227,73.3483,72.9136,72.9233,44658.0
2021-05-14 10:20:00,75.52,75.77,75.49,75.62,23757.0,72.9426,73.1841,72.9136,73.0392,23757.0
2021-05-14 10:30:00,75.57,75.7,75.44,75.44,29926.0,72.9909,73.1165,72.8654,72.8654,29926.0
2021-05-14 10:40:00,75.44,75.73,75.44,75.7,77394.0,72.8654,73.1455,72.8654,73.1165,77394.0
2021-05-14 10:50:00,75.69,75.71,75.42,75.58,25337.0,73.1068,73.1261,72.846,73.0006,25337.0
2021-05-14 11:00:00,75.55,75.57,75.41,75.49,24546.0,72.9716,72.9909,72.8364,72.9136,24546.0
2021-05-14 11:10:00,75.47,75.6,75.47,75.6,8659.0,72.8943,73.0199,72.8943,73.0199,8659.0
2021-05-14 11:20:00,75.61,75.61,75.51,75.52,12886.0,73.0296,73.0296,72.933,72.9426,12886.0
2021-05-14 11:30:00,75.52,75.61,75.51,75.57,13306.0,72.9426,73.0296,72.933,72.9909,13306.0
2021-05-14 11:40:00,75.56,75.71,75.55,75.7,11596.0,72.9813,73.1261,72.9716,73.1165,11596.0
2021-05-14 11:50:00,75.7,75.74,75.66,75.72,12542.0,73.1165,73.1551,73.0778,73.1358,12542.0
2021-05-14 12:00:00,75.73,75.75,75.69,75.69,9744.0,73.1455,73.1648,73.1068,73.1068,9744.0
2021-05-14 12:10:00,75.7,75.76,75.69,75.72,12644.0,73.1165,73.1744,73.1068,73.1358,12644.0
2021-05-14 12:20:00,75.72,75.73,75.68,75.7,72688.0,73.1358,73.1455,73.0972,73.1165,72688.0
2021-05-14 12:30:00,75.71,75.83,75.71,75.79,27547.0,73.1261,73.242,73.1261,73.2034,27547.0
2021-05-14 12:40:00,75.78,75.87,75.73,75.86,11763.0,73.1937,73.2807,73.1455,73.271,11763.0
2021-05-14 12:50:00,75.87,75.89,75.84,75.88,7238.0,73.2807,73.3,73.2517,73.2903,7238.0
2021-05-14 13:00:00,75.88,75.92,75.85,75.85,24795.0,73.2903,73.329,73.2614,73.2614,24795.0
2021-05-14 13:10:00,75.86,75.87,75.81,75.85,7896.0,73.271,73.2807,73.2227,73.2614,7896.0
2021-05-14 13:20:00,75.85,75.89,75.82,75.83,8983.0,73.2614,73.3,73.2324,73.242,8983.0
2021-05-14 13:30:00,75.84,75.89,75.79,75.79,15947.0,73.2517,73.3,73.2034,73.2034,15947.0
2021-05-14 13:40:00,75.78,75.79,75.74,75.79,5117.0,73.1937,73.2034,73.1551,73.2034,5117.0
2021-05-14 13:50:00,75.79,75.82,75.75,75.76,10637.0,73.2034,73.2324,73.1648,73.1744,10637.0
2021-05-14 14:00:00,75.77,75.86,75.73,75.84,9431.0,73.1841,73.271,73.1455,73.2517,9431.0
2021-05-14 14:10:00,75.84,75.92,75.84,75.89,21721.0,73.2517,73.329,73.2517,73.3,21721.0
2021-05-14 14:20:00,75.91,75.91,75.84,75.84,6608.0,73.3193,73.3193,73.2517,73.2517,6608.0
2021-05-14 14:30:00,75.84,75.91,75.84,75.87,25810.0,73.2517,73.3193,73.2517,73.2807,25810.0
2021-05-14 14:40:00,75.87,75.93,75.83,75.91,14603.0,73.2807,73.3386,73.242,73.3193,14603.0
2021-05-14 14:50:00,75.91,75.99,75.9,75.98,14000.0,73.3193,73.3966,73.3097,73.3869,14000.0
2021-05-14 15:00:00,75.98,75.98,75.84,75.85,13146.0,73.3869,73.3869,73.2517,73.2614,13146.0
2021-05-14 15:10:00,75.91,75.95,75.86,75.93,13579.0,73.3193,73.3579,73.271,73.3386,13579.0
2021-05-14 15:20:00,75.95,75.97,75.84,75.87,9858.0,73.3579,73.3773,73.2517,73.2807,9858.0
2021-05-14 15:30:00,75.9,75.93,75.79,75.86,52140.0,73.3097,73.3386,73.2034,73.271,52140.0
2021-05-14 15:40:00,75.87,75.96,75.8,75.96,44166.0,73.2807,73.3676,73.2131,73.3676,44166.0
2021-05-14 15:50:00,75.96,76.08,75.91,75.91,84262.0,73.3676,73.4835,73.3193,73.3193,84262.0
2021-05-17 09:30:00,75.62,75.73,75.26,75.29,81648.0,73.0392,73.1455,72.6915,72.7205,81648.0
2021-05-17 09:40:00,75.25,75.25,74.49,74.49,111010.0,72.6818,72.6818,71.9478,71.9478,111010.0
2021-05-17 09:50:00,74.42,74.62,74.35,74.55,90324.0,71.8802,72.0733,71.8126,72.0057,90324.0
2021-05-17 10:00:00,74.53,75.02,74.46,74.82,232196.0,71.9864,72.4597,71.9188,72.2665,232196.0
2021-05-17 10:10:00,74.81,75.08,74.67,75.02,191599.0,72.2569,72.5176,72.1216,72.4597,191599.0
2021-05-17 10:20:00,74.99,74.99,74.49,74.49,42413.0,72.4307,72.4307,71.9478,71.9478,42413.0
2021-05-17 10:30:00,74.47,74.76,74.24,74.71,44621.0,71.9285,72.2086,71.7063,72.1603,44621.0
2021-05-17 10:40:00,74.75,74.98,74.68,74.95,30426.0,72.1989,72.4211,72.1313,72.3921,30426.0
2021-05-17 10:50:00,74.96,74.99,74.78,74.81,25491.0,72.4017,72.4307,72.2279,72.2569,25491.0
2021-05-17 11:00:00,74.84,74.93,74.61,74.75,108589.0,72.2858,72.3728,72.0637,72.1989,108589.0
2021-05-17 11:10:00,74.73,74.94,74.66,74.82,20119.0,72.1796,72.3824,72.112,72.2665,20119.0
2021-05-17 11:20:00,74.83,74.95,74.83,74.83,12775.0,72.2762,72.3921,72.2762,72.2762,12775.0
2021-05-17 11:30:00,74.83,74.99,74.74,74.91,19896.0,72.2762,72.4307,72.1892,72.3534,19896.0
2021-05-17 11:40:00,74.92,75.05,74.89,74.95,16179.0,72.3631,72.4887,72.3341,72.3921,16179.0
2021-05-17 11:50:00,74.94,74.94,74.69,74.8,18130.0,72.3824,72.3824,72.1409,72.2472,18130.0
2021-05-17 12:00:00,74.76,74.8,74.7,74.75,12306.0,72.2086,72.2472,72.1506,72.1989,12306.0
2021-05-17 12:10:00,74.75,74.81,74.69,74.78,15060.0,72.1989,72.2569,72.1409,72.2279,15060.0
2021-05-17 12:20:00,74.75,74.84,74.75,74.84,28481.0,72.1989,72.2858,72.1989,72.2858,28481.0
2021-05-17 12:30:00,74.78,74.88,74.73,74.84,19644.0,72.2279,72.3245,72.1796,72.2858,19644.0
2021-05-17 12:40:00,74.85,74.91,74.79,74.8,17138.0,72.2955,72.3534,72.2375,72.2472,17138.0
2021-05-17 12:50:00,74.8,74.9,74.8,74.87,18104.0,72.2472,72.3438,72.2472,72.3148,18104.0
2021-05-17 13:00:00,74.87,74.95,74.86,74.91,9132.0,72.3148,72.3921,72.3051,72.3534,9132.0
2021-05-17 13:10:00,74.9,74.92,74.8,74.82,265076.0,72.3438,72.3631,72.2472,72.2665,265076.0
2021-05-17 13:20:00,74.85,74.9,74.78,74.86,9503.0,72.2955,72.3438,72.2279,72.3051,9503.0
2021-05-17 13:30:00,74.87,74.97,74.8,74.91,16825.0,72.3148,72.4114,72.2472,72.3534,16825.0
2021-05-17 13:40:00,74.91,74.96,74.81,74.96,17471.0,72.3534,72.4017,72.2569,72.4017,17471.0
2021-05-17 13:50:00,74.98,75.04,74.92,75.03,16403.0,72.4211,72.479,72.3631,72.4693,16403.0
2021-05-17 14:00:00,75.01,75.1,75.01,75.08,16474.0,72.45,72.537,72.45,72.5176,16474.0
2021-05-17 14:10:00,75.08,75.09,74.98,75.05,17634.0,72.5176,72.5273,72.4211,72.4887,17634.0
2021-05-17 14:20:00,75.04,75.17,75.04,75.1,17430.0,72.479,72.6046,72.479,72.537,17430.0
2021-05-17 14:30:00,75.13,75.22,74.91,74.95,122350.0,72.5659,72.6529,72.3534,72.3921,122350.0
2021-05-17 14:40:00,74.93,74.97,74.89,74.96,73797.0,72.3728,72.4114,72.3341,72.4017,73797.0
2021-05-17 14:50:00,74.96,75.16,74.96,75.16,15044.0,72.4017,72.5949,72.4017,72.5949,15044.0
2021-05-17 15:00:00,75.15,75.28,75.08,75.27,12531.0,72.5853,72.7108,72.5176,72.7012,12531.0
2021-05-17 15:10:00,75.25,75.26,75.13,75.18,22254.0,72.6818,72.6915,72.5659,72.6142,22254.0
2021-05-17 15:20:00,75.18,75.23,75.16,75.22,64945.0,72.6142,72.6625,72.5949,72.6529,64945.0
2021-05-17 15:30:00,75.21,75.25,75.13,75.17,28314.0,72.6432,72.6818,72.5659,72.6046,28314.0
2021-05-17 15:40:00,75.17,75.25,75.11,75.17,32800.0,72.6046,72.6818,72.5466,72.6046,32800.0
2021-05-17 15:50:00,75.17,75.23,75.1,75.13,86940.0,72.6046,72.6625,72.537,72.5659,86940.0
2021-05-18 09:30:00,75.13,75.39,74.71,74.89,109950.0,72.5659,72.8171,72.1603,72.3341,109950.0
2021-05-18 09:40:00,74.87,75.18,74.83,74.85,66643.0,72.3148,72.6142,72.2762,72.2955,66643.0
2021-05-18 09:50:00,74.85,75.01,74.56,74.66,86544.0,72.2955,72.45,72.0154,72.112,86544.0
2021-05-18 10:00:00,74.64,74.66,74.25,74.64,52666.0,72.0927,72.112,71.716,72.0927,52666.0
2021-05-18 10:10:00,74.62,74.62,74.15,74.17,27575.0,72.0733,72.0733,71.6194,71.6387,27575.0
2021-05-18 10:20:00,74.17,74.49,74.17,74.47,30131.0,71.6387,71.9478,71.6387,71.9285,30131.0
2021-05-18 10:30:00,74.44,74.48,74.2,74.24,42493.0,71.8995,71.9381,71.6677,71.7063,42493.0
2021-05-18 10:40:00,74.23,74.53,74.19,74.52,33405.0,71.6966,71.9864,71.658,71.9768,33405.0
2021-05-18 10:50:00,74.55,74.62,74.5,74.61,20737.0,72.0057,72.0733,71.9574,72.0637,20737.0
2021-05-18 11:00:00,74.61,74.61,74.4,74.44,13160.0,72.0637,72.0637,71.8608,71.8995,13160.0
2021-05-18 11:10:00,74.44,74.59,74.44,74.53,18279.0,71.8995,72.0444,71.8995,71.9864,18279.0
2021-05-18 11:20:00,74.51,74.63,74.5,74.58,12512.0,71.9671,72.083,71.9574,72.0347,12512.0
2021-05-18 11:30:00,74.59,74.6,74.45,74.52,21622.0,72.0444,72.054,71.9091,71.9768,21622.0
2021-05-18 11:40:00,74.53,74.59,74.4,74.58,15262.0,71.9864,72.0444,71.8608,72.0347,15262.0
2021-05-18 11:50:00,74.55,74.55,74.35,74.42,41630.0,72.0057,72.0057,71.8126,71.8802,41630.0
2021-05-18 12:00:00,74.44,74.44,74.37,74.41,21506.0,71.8995,71.8995,71.8319,71.8705,21506.0
2021-05-18 12:10:00,74.39,74.45,74.35,74.35,19568.0,71.8512,71.9091,71.8126,71.8126,19568.0
2021-05-18 12:20:00,74.37,74.39,74.3,74.35,11056.0,71.8319,71.8512,71.7643,71.8126,11056.0
2021-05-18 12:30:00,74.35,74.42,74.33,74.35,12806.0,71.8126,71.8802,71.7932,71.8126,12806.0
2021-05-18 12:40:00,74.35,74.42,74.33,74.4,13862.0,71.8126,71.8802,71.7932,71.8608,13862.0
2021-05-18 12:50:00,74.4,74.46,74.35,74.35,8660.0,71.8608,71.9188,71.8126,71.8126,8660.0
2021-05-18 13:00:00,74.34,74.41,74.3,74.36,7957.0,71.8029,71.8705,71.7643,71.8222,7957.0
2021-05-18 13:10:00,74.37,74.41,74.29,74.31,171039.0,71.8319,71.8705,71.7546,71.7739,171039.0
2021-05-18 13:20:00,74.31,74.41,74.3,74.38,31697.0,71.7739,71.8705,71.7643,71.8415,31697.0
2021-05-18 13:30:00,74.38,74.42,74.31,74.37,48764.0,71.8415,71.8802,71.7739,71.8319,48764.0
2021-05-18 13:40:00,74.37,74.44,74.32,74.4,29969.0,71.8319,71.8995,71.7836,71.8608,29969.0
2021-05-18 13:50:00,74.42,74.44,74.38,74.38,32934.0,71.8802,71.8995,71.8415,71.8415,32934.0
2021-05-18 14:00:00,74.38,74.44,74.33,74.42,24809.0,71.8415,71.8995,71.7932,71.8802,24809.0
2021-05-18 14:10:00,74.42,74.45,74.39,74.42,20934.0,71.8802,71.9091,71.8512,71.8802,20934.0
2021-05-18 14:20:00,74.41,74.42,74.22,74.24,31182.0,71.8705,71.8802,71.687,71.7063,31182.0
2021-05-18 14:30:00,74.25,74.27,74.0,74.01,43260.0,71.716,71.7353,71.4745,71.4842,43260.0
2021-05-18 14:40:00,74.01,74.02,73.74,73.77,68295.0,71.4842,71.4938,71.2234,71.2523,68295.0
2021-05-18 14:50:00,73.74,73.85,73.74,73.8,51877.0,71.2234,71.3296,71.2234,71.2813,51877.0
2021-05-18 15:00:00,73.82,73.89,73.8,73.88,43075.0,71.3006,71.3683,71.2813,71.3586,43075.0
2021-05-18 15:10:00,73.89,73.91,73.8,73.87,40442.0,71.3683,71.3876,71.2813,71.3489,40442.0
2021-05-18 15:20:00,73.88,73.93,73.86,73.88,24449.0,71.3586,71.4069,71.3393,71.3586,24449.0
2021-05-18 15:30:00,73.88,73.92,73.8,73.87,30008.0,71.3586,71.3972,71.2813,71.3489,30008.0
2021-05-18 15:40:00,73.88,74.03,73.74,73.78,37251.0,71.3586,71.5035,71.2234,71.262,37251.0
2021-05-18 15:50:00,73.77,73.77,73.39,73.44,128920.0,71.2523,71.2523,70.8853,70.9336,128920.0
2021-05-19 09:30:00,71.87,72.42,71.6,71.72,714422.0,69.4172,69.9484,69.1564,69.2723,714422.0
2021-05-19 09:40:00,71.74,71.98,71.48,71.78,645853.0,69.2916,69.5234,69.0405,69.3303,645853.0
2021-05-19 09:50:00,71.78,72.38,71.73,72.12,295378.0,69.3303,69.9098,69.282,69.6587,295378.0
2021-05-19 10:00:00,72.07,72.17,71.74,71.75,141602.0,69.6104,69.707,69.2916,69.3013,141602.0
2021-05-19 10:10:00,71.74,71.82,71.43,71.8,106113.0,69.2916,69.3689,68.9922,69.3496,106113.0
2021-05-19 10:20:00,71.78,71.93,71.45,71.8,131939.0,69.3303,69.4751,69.0115,69.3496,131939.0
2021-05-19 10:30:00,71.78,71.85,71.54,71.54,56089.0,69.3303,69.3979,69.0985,69.0985,56089.0
2021-05-19 10:40:00,71.54,71.56,71.18,71.35,94742.0,69.0985,69.1178,68.7507,68.9149,94742.0
2021-05-19 10:50:00,71.34,71.81,71.29,71.7,42057.0,68.9053,69.3592,68.857,69.253,42057.0
2021-05-19 11:00:00,71.68,71.82,71.49,71.82,65694.0,69.2337,69.3689,69.0502,69.3689,65694.0
2021-05-19 11:10:00,71.78,71.93,71.69,71.7,34980.0,69.3303,69.4751,69.2433,69.253,34980.0
2021-05-19 11:20:00,71.7,72.0,71.69,71.94,29923.0,69.253,69.5428,69.2433,69.4848,29923.0
2021-05-19 11:30:00,71.94,72.0,71.79,71.88,31272.0,69.4848,69.5428,69.3399,69.4269,31272.0
2021-05-19 11:40:00,71.89,72.03,71.8,72.01,50661.0,69.4365,69.5717,69.3496,69.5524,50661.0
2021-05-19 11:50:00,72.02,72.2,71.96,72.19,78998.0,69.5621,69.7359,69.5041,69.7263,78998.0
2021-05-19 12:00:00,72.18,72.25,72.12,72.22,39813.0,69.7166,69.7842,69.6587,69.7552,39813.0
2021-05-19 12:10:00,72.24,72.39,72.2,72.38,32541.0,69.7746,69.9194,69.7359,69.9098,32541.0
2021-05-19 12:20:00,72.38,72.42,72.32,72.34,31609.0,69.9098,69.9484,69.8518,69.8712,31609.0
2021-05-19 12:30:00,72.34,72.37,72.2,72.31,35210.0,69.8712,69.9001,69.7359,69.8422,35210.0
2021-05-19 12:40:00,72.31,72.4,72.23,72.27,63506.0,69.8422,69.9291,69.7649,69.8035,63506.0
2021-05-19 12:50:00,72.28,72.38,72.22,72.35,19438.0,69.8132,69.9098,69.7552,69.8808,19438.0
2021-05-19 13:00:00,72.37,72.62,72.35,72.58,105873.0,69.9001,70.1416,69.8808,70.103,105873.0
2021-05-19 13:10:00,72.57,72.7,72.55,72.67,31976.0,70.0933,70.2189,70.074,70.1899,31976.0
2021-05-19 13:20:00,72.69,72.72,72.52,72.56,47938.0,70.2092,70.2382,70.045,70.0836,47938.0
2021-05-19 13:30:00,72.56,72.58,72.39,72.55,105054.0,70.0836,70.103,69.9194,70.074,105054.0
2021-05-19 13:40:00,72.56,72.57,72.45,72.53,67847.0,70.0836,70.0933,69.9774,70.0547,67847.0
2021-05-19 13:50:00,72.53,72.64,72.47,72.6,20504.0,70.0547,70.1609,69.9967,70.1223,20504.0
2021-05-19 14:00:00,72.6,72.82,72.31,72.43,101841.0,70.1223,70.3348,69.8422,69.9581,101841.0
2021-05-19 14:10:00,72.4,72.43,72.03,72.08,40614.0,69.9291,69.9581,69.5717,69.62,40614.0
2021-05-19 14:20:00,72.15,72.74,72.11,72.65,367906.0,69.6876,70.2575,69.649,70.1706,367906.0
2021-05-19 14:30:00,72.65,72.76,72.33,72.42,198288.0,70.1706,70.2768,69.8615,69.9484,198288.0
2021-05-19 14:40:00,72.39,72.43,72.25,72.31,54013.0,69.9194,69.9581,69.7842,69.8422,54013.0
2021-05-19 14:50:00,72.33,72.47,72.22,72.24,55627.0,69.8615,69.9967,69.7552,69.7746,55627.0
2021-05-19 15:00:00,72.24,72.29,72.15,72.27,52814.0,69.7746,69.8229,69.6876,69.8035,52814.0
2021-05-19 15:10:00,72.26,72.43,72.25,72.35,38885.0,69.7939,69.9581,69.7842,69.8808,38885.0
2021-05-19 15:20:00,72.36,72.59,72.29,72.55,80870.0,69.8905,70.1126,69.8229,70.074,80870.0
2021-05-19 15:30:00,72.53,72.53,72.25,72.47,587276.0,70.0547,70.0547,69.7842,69.9967,587276.0
2021-05-19 15:40:00,72.47,72.52,72.29,72.34,87574.0,69.9967,70.045,69.8229,69.8712,87574.0
2021-05-19 15:50:00,72.35,72.67,72.33,72.63,385328.0,69.8808,70.1899,69.8615,70.1513,385328.0
2021-05-20 09:30:00,73.09,73.13,72.49,72.52,470832.0,70.5956,70.6342,70.016,70.045,470832.0
2021-05-20 09:40:00,72.5,72.78,72.42,72.65,249798.0,70.0257,70.2961,69.9484,70.1706,249798.0
2021-05-20 09:50:00,72.64,72.89,72.49,72.81,39578.0,70.1609,70.4024,70.016,70.3251,39578.0
2021-05-20 10:00:00,72.82,73.08,72.74,72.85,64894.0,70.3348,70.5859,70.2575,70.3637,64894.0
2021-05-20 10:10:00,72.85,73.16,72.85,73.14,67212.0,70.3637,70.6632,70.3637,70.6438,67212.0
2021-05-20 10:20:00,73.14,73.18,72.97,73.06,52585.0,70.6438,70.6825,70.4797,70.5666,52585.0
2021-05-20 10:30:00,73.04,73.21,72.83,73.2,245678.0,70.5473,70.7115,70.3444,70.7018,245678.0
2021-05-20 10:40:00,73.2,73.24,73.02,73.1,163690.0,70.7018,70.7404,70.5279,70.6052,163690.0
2021-05-20 10:50:00,73.08,73.26,73.06,73.12,199552.0,70.5859,70.7598,70.5666,70.6245,199552.0
2021-05-20 11:00:00,73.13,73.3,73.12,73.18,45347.0,70.6342,70.7984,70.6245,70.6825,45347.0
2021-05-20 11:10:00,73.17,73.25,73.1,73.11,15243.0,70.6728,70.7501,70.6052,70.6149,15243.0
2021-05-20 11:20:00,73.14,73.16,72.91,72.95,11510.0,70.6438,70.6632,70.4217,70.4603,11510.0
2021-05-20 11:30:00,73.0,73.18,73.0,73.16,16300.0,70.5086,70.6825,70.5086,70.6632,16300.0
2021-05-20 11:40:00,73.16,73.24,73.1,73.21,27789.0,70.6632,70.7404,70.6052,70.7115,27789.0
2021-05-20 11:50:00,73.22,73.26,73.09,73.09,58790.0,70.7211,70.7598,70.5956,70.5956,58790.0
2021-05-20 12:00:00,73.09,73.09,72.92,72.96,16702.0,70.5956,70.5956,70.4314,70.47,16702.0
2021-05-20 12:10:00,72.98,73.05,72.9,72.9,14977.0,70.4893,70.5569,70.412,70.412,14977.0
2021-05-20 12:20:00,72.89,72.93,72.77,72.8,14745.0,70.4024,70.441,70.2865,70.3155,14745.0
2021-05-20 12:30:00,72.8,72.89,72.71,72.76,31136.0,70.3155,70.4024,70.2285,70.2768,31136.0
2021-05-20 12:40:00,72.75,72.86,72.7,72.83,11932.0,70.2672,70.3734,70.2189,70.3444,11932.0
2021-05-20 12:50:00,72.81,72.88,72.8,72.85,15386.0,70.3251,70.3927,70.3155,70.3637,15386.0
2021-05-20 13:00:00,72.85,72.86,72.79,72.85,5210.0,70.3637,70.3734,70.3058,70.3637,5210.0
2021-05-20 13:10:00,72.85,73.01,72.85,72.98,5799.0,70.3637,70.5183,70.3637,70.4893,5799.0
2021-05-20 13:20:00,72.98,73.04,72.98,73.0,9809.0,70.4893,70.5473,70.4893,70.5086,9809.0
2021-05-20 13:30:00,73.02,73.12,73.02,73.1,8723.0,70.5279,70.6245,70.5279,70.6052,8723.0
2021-05-20 13:40:00,73.12,73.13,73.02,73.05,8269.0,70.6245,70.6342,70.5279,70.5569,8269.0
2021-05-20 13:50:00,73.07,73.07,72.85,72.94,21623.0,70.5762,70.5762,70.3637,70.4507,21623.0
2021-05-20 14:00:00,72.95,73.02,72.92,72.95,51031.0,70.4603,70.5279,70.4314,70.4603,51031.0
2021-05-20 14:10:00,72.96,73.09,72.93,73.08,32022.0,70.47,70.5956,70.441,70.5859,32022.0
2021-05-20 14:20:00,73.05,73.06,72.97,73.06,12591.0,70.5569,70.5666,70.4797,70.5666,12591.0
2021-05-20 14:30:00,73.07,73.11,73.05,73.09,8342.0,70.5762,70.6149,70.5569,70.5956,8342.0
2021-05-20 14:40:00,73.09,73.13,73.05,73.07,9941.0,70.5956,70.6342,70.5569,70.5762,9941.0
2021-05-20 14:50:00,73.06,73.06,72.98,73.02,20113.0,70.5666,70.5666,70.4893,70.5279,20113.0
2021-05-20 15:00:00,72.98,73.1,72.96,73.02,17476.0,70.4893,70.6052,70.47,70.5279,17476.0
2021-05-20 15:10:00,73.02,73.15,73.02,73.13,14508.0,70.5279,70.6535,70.5279,70.6342,14508.0
2021-05-20 15:20:00,73.13,73.29,73.13,73.28,19103.0,70.6342,70.7887,70.6342,70.7791,19103.0
2021-05-20 15:30:00,73.28,73.28,73.14,73.15,55019.0,70.7791,70.7791,70.6438,70.6535,55019.0
2021-05-20 15:40:00,73.15,73.22,73.1,73.11,38702.0,70.6535,70.7211,70.6052,70.6149,38702.0
2021-05-20 15:50:00,73.12,73.12,72.98,73.06,118759.0,70.6245,70.6245,70.4893,70.5666,118759.0
2021-05-21 09:30:00,73.5,74.04,73.5,73.98,272942.0,70.9916,71.5131,70.9916,71.4552,272942.0
2021-05-21 09:40:00,73.98,74.04,73.64,73.68,118604.0,71.4552,71.5131,71.1268,71.1654,118604.0
2021-05-21 09:50:00,73.69,73.94,73.57,73.89,83393.0,71.1751,71.4165,71.0592,71.3683,83393.0
2021-05-21 10:00:00,73.87,73.87,73.48,73.74,90807.0,71.3489,71.3489,70.9722,71.2234,90807.0
2021-05-21 10:10:00,73.78,73.81,73.51,73.58,27301.0,71.262,71.291,71.0012,71.0688,27301.0
2021-05-21 10:20:00,73.58,73.58,73.26,73.31,37652.0,71.0688,71.0688,70.7598,70.808,37652.0
2021-05-21 10:30:00,73.28,73.39,73.1,73.18,33713.0,70.7791,70.8853,70.6052,70.6825,33713.0
2021-05-21 10:40:00,73.14,73.24,73.11,73.23,40905.0,70.6438,70.7404,70.6149,70.7308,40905.0
2021-05-21 10:50:00,73.25,73.45,73.23,73.42,25718.0,70.7501,70.9433,70.7308,70.9143,25718.0
2021-05-21 11:00:00,73.44,73.44,73.33,73.35,43573.0,70.9336,70.9336,70.8274,70.8467,43573.0
2021-05-21 11:10:00,73.36,73.37,73.12,73.14,12922.0,70.8563,70.866,70.6245,70.6438,12922.0
2021-05-21 11:20:00,73.15,73.2,73.02,73.03,57287.0,70.6535,70.7018,70.5279,70.5376,57287.0
2021-05-21 11:30:00,73.03,73.13,73.01,73.06,15855.0,70.5376,70.6342,70.5183,70.5666,15855.0
2021-05-21 11:40:00,73.06,73.14,73.04,73.1,7875.0,70.5666,70.6438,70.5473,70.6052,7875.0
2021-05-21 11:50:00,73.09,73.09,72.86,72.87,45919.0,70.5956,70.5956,70.3734,70.3831,45919.0
2021-05-21 12:00:00,72.88,72.97,72.7,72.72,29779.0,70.3927,70.4797,70.2189,70.2382,29779.0
2021-05-21 12:10:00,72.72,72.89,72.72,72.85,21312.0,70.2382,70.4024,70.2382,70.3637,21312.0
2021-05-21 12:20:00,72.84,72.88,72.76,72.77,12557.0,70.3541,70.3927,70.2768,70.2865,12557.0
2021-05-21 12:30:00,72.78,72.78,72.56,72.62,166485.0,70.2961,70.2961,70.0836,70.1416,166485.0
2021-05-21 12:40:00,72.63,72.76,72.62,72.68,26118.0,70.1513,70.2768,70.1416,70.1995,26118.0
2021-05-21 12:50:00,72.67,72.67,72.44,72.55,29818.0,70.1899,70.1899,69.9677,70.074,29818.0
2021-05-21 13:00:00,72.56,72.62,72.53,72.6,17252.0,70.0836,70.1416,70.0547,70.1223,17252.0
2021-05-21 13:10:00,72.58,72.62,72.54,72.59,16448.0,70.103,70.1416,70.0643,70.1126,16448.0
2021-05-21 13:20:00,72.59,72.74,72.59,72.73,9643.0,70.1126,70.2575,70.1126,70.2478,9643.0
2021-05-21 13:30:00,72.71,72.87,72.71,72.86,6964.0,70.2285,70.3831,70.2285,70.3734,6964.0
2021-05-21 13:40:00,72.83,72.85,72.76,72.78,17249.0,70.3444,70.3637,70.2768,70.2961,17249.0
2021-05-21 13:50:00,72.76,72.8,72.72,72.72,8878.0,70.2768,70.3155,70.2382,70.2382,8878.0
2021-05-21 14:00:00,72.74,72.77,72.68,72.73,11002.0,70.2575,70.2865,70.1995,70.2478,11002.0
2021-05-21 14:10:00,72.72,72.75,72.69,72.7,8981.0,70.2382,70.2672,70.2092,70.2189,8981.0
2021-05-21 14:20:00,72.7,72.7,72.61,72.65,5528.0,70.2189,70.2189,70.1319,70.1706,5528.0
2021-05-21 14:30:00,72.65,72.69,72.54,72.56,55797.0,70.1706,70.2092,70.0643,70.0836,55797.0
2021-05-21 14:40:00,72.57,72.62,72.52,72.6,12009.0,70.0933,70.1416,70.045,70.1223,12009.0
2021-05-21 14:50:00,72.64,72.69,72.61,72.66,16455.0,70.1609,70.2092,70.1319,70.1802,16455.0
2021-05-21 15:00:00,72.65,72.74,72.63,72.71,12469.0,70.1706,70.2575,70.1513,70.2285,12469.0
2021-05-21 15:10:00,72.72,72.8,72.72,72.76,15270.0,70.2382,70.3155,70.2382,70.2768,15270.0
2021-05-21 15:20:00,72.77,72.78,72.68,72.73,27056.0,70.2865,70.2961,70.1995,70.2478,27056.0
2021-05-21 15:30:00,72.71,72.78,72.68,72.73,23380.0,70.2285,70.2961,70.1995,70.2478,23380.0
2021-05-21 15:40:00,72.73,72.74,72.56,72.66,27964.0,70.2478,70.2575,70.0836,70.1802,27964.0
2021-05-21 15:50:00,72.7,72.73,72.56,72.61,125558.0,70.2189,70.2478,70.0836,70.1319,125558.0
2021-05-24 09:30:00,72.98,73.17,72.82,72.85,68600.0,70.4893,70.6728,70.3348,70.3637,68600.0
2021-05-24 09:40:00,72.85,73.1,72.79,73.03,53323.0,70.3637,70.6052,70.3058,70.5376,53323.0
2021-05-24 09:50:00,73.03,73.15,72.88,73.11,36827.0,70.5376,70.6535,70.3927,70.6149,36827.0
2021-05-24 10:00:00,73.15,73.27,73.13,73.27,26583.0,70.6535,70.7694,70.6342,70.7694,26583.0
2021-05-24 10:10:00,73.27,73.27,73.01,73.05,32287.0,70.7694,70.7694,70.5183,70.5569,32287.0
2021-05-24 10:20:00,73.06,73.14,72.92,72.95,25317.0,70.5666,70.6438,70.4314,70.4603,25317.0
2021-05-24 10:30:00,72.95,73.19,72.94,73.17,34606.0,70.4603,70.6921,70.4507,70.6728,34606.0
2021-05-24 10:40:00,73.17,73.34,73.1,73.13,34183.0,70.6728,70.837,70.6052,70.6342,34183.0
2021-05-24 10:50:00,73.14,73.24,73.12,73.17,151439.0,70.6438,70.7404,70.6245,70.6728,151439.0
2021-05-24 11:00:00,73.17,73.26,73.13,73.19,116046.0,70.6728,70.7598,70.6342,70.6921,116046.0
2021-05-24 11:10:00,73.17,73.25,73.14,73.24,63386.0,70.6728,70.7501,70.6438,70.7404,63386.0
2021-05-24 11:20:00,73.22,73.23,73.15,73.19,11108.0,70.7211,70.7308,70.6535,70.6921,11108.0
2021-05-24 11:30:00,73.18,73.2,73.12,73.18,41131.0,70.6825,70.7018,70.6245,70.6825,41131.0
2021-05-24 11:40:00,73.2,73.24,73.2,73.22,11635.0,70.7018,70.7404,70.7018,70.7211,11635.0
2021-05-24 11:50:00,73.22,73.22,73.13,73.15,9190.0,70.7211,70.7211,70.6342,70.6535,9190.0
2021-05-24 12:00:00,73.13,73.16,73.05,73.06,14835.0,70.6342,70.6632,70.5569,70.5666,14835.0
2021-05-24 12:10:00,73.07,73.1,73.04,73.05,9890.0,70.5762,70.6052,70.5473,70.5569,9890.0
2021-05-24 12:20:00,73.05,73.11,72.99,73.01,19274.0,70.5569,70.6149,70.499,70.5183,19274.0
2021-05-24 12:30:00,73.01,73.06,72.99,73.03,17071.0,70.5183,70.5666,70.499,70.5376,17071.0
2021-05-24 12:40:00,73.04,73.08,73.01,73.02,10272.0,70.5473,70.5859,70.5183,70.5279,10272.0
2021-05-24 12:50:00,73.03,73.07,72.96,72.96,25444.0,70.5376,70.5762,70.47,70.47,25444.0
2021-05-24 13:00:00,72.97,73.04,72.96,72.97,6762.0,70.4797,70.5473,70.47,70.4797,6762.0
2021-05-24 13:10:00,72.97,73.05,72.96,73.03,13338.0,70.4797,70.5569,70.47,70.5376,13338.0
2021-05-24 13:20:00,73.03,73.13,73.02,73.13,7200.0,70.5376,70.6342,70.5279,70.6342,7200.0
2021-05-24 13:30:00,73.12,73.19,73.12,73.18,11574.0,70.6245,70.6921,70.6245,70.6825,11574.0
2021-05-24 13:40:00,73.2,73.3,73.18,73.26,12677.0,70.7018,70.7984,70.6825,70.7598,12677.0
2021-05-24 13:50:00,73.28,73.29,73.25,73.27,13418.0,70.7791,70.7887,70.7501,70.7694,13418.0
2021-05-24 14:00:00,73.28,73.28,73.21,73.21,8028.0,70.7791,70.7791,70.7115,70.7115,8028.0
2021-05-24 14:10:00,73.21,73.29,73.21,73.24,9031.0,70.7115,70.7887,70.7115,70.7404,9031.0
2021-05-24 14:20:00,73.24,73.24,73.19,73.21,5025.0,70.7404,70.7404,70.6921,70.7115,5025.0
2021-05-24 14:30:00,73.2,73.22,73.15,73.15,13058.0,70.7018,70.7211,70.6535,70.6535,13058.0
2021-05-24 14:40:00,73.16,73.23,73.15,73.16,15858.0,70.6632,70.7308,70.6535,70.6632,15858.0
2021-05-24 14:50:00,73.16,73.2,73.11,73.18,15230.0,70.6632,70.7018,70.6149,70.6825,15230.0
2021-05-24 15:00:00,73.17,73.25,73.16,73.24,35997.0,70.6728,70.7501,70.6632,70.7404,35997.0
2021-05-24 15:10:00,73.24,73.28,73.19,73.19,19978.0,70.7404,70.7791,70.6921,70.6921,19978.0
2021-05-24 15:20:00,73.2,73.26,73.18,73.23,17640.0,70.7018,70.7598,70.6825,70.7308,17640.0
2021-05-24 15:30:00,73.23,73.28,73.15,73.17,19786.0,70.7308,70.7791,70.6535,70.6728,19786.0
2021-05-24 15:40:00,73.17,73.21,73.14,73.18,35140.0,70.6728,70.7115,70.6438,70.6825,35140.0
2021-05-24 15:50:00,73.18,73.18,72.97,72.97,82112.0,70.6825,70.6825,70.4797,70.4797,82112.0
2021-05-25 09:30:00,73.55,74.12,73.37,73.94,305089.0,71.0399,71.5904,70.866,71.4165,305089.0
2021-05-25 09:40:00,73.96,74.05,73.77,73.8,93082.0,71.4359,71.5228,71.2523,71.2813,93082.0
2021-05-25 09:50:00,73.79,73.82,73.59,73.67,83124.0,71.2717,71.3006,71.0785,71.1558,83124.0
2021-05-25 10:00:00,73.67,73.79,73.57,73.76,100551.0,71.1558,71.2717,71.0592,71.2427,100551.0
2021-05-25 10:10:00,73.77,73.96,73.73,73.96,46190.0,71.2523,71.4359,71.2137,71.4359,46190.0
2021-05-25 10:20:00,73.99,74.14,73.94,74.09,29950.0,71.4648,71.6097,71.4165,71.5614,29950.0
2021-05-25 10:30:00,74.11,74.27,74.04,74.08,31328.0,71.5807,71.7353,71.5131,71.5518,31328.0
2021-05-25 10:40:00,74.09,74.19,74.01,74.18,20725.0,71.5614,71.658,71.4842,71.6484,20725.0
2021-05-25 10:50:00,74.21,74.4,74.17,74.36,47294.0,71.6773,71.8608,71.6387,71.8222,47294.0
2021-05-25 11:00:00,74.35,74.35,73.97,73.99,31660.0,71.8126,71.8126,71.4455,71.4648,31660.0
2021-05-25 11:10:00,73.98,74.11,73.92,73.92,36359.0,71.4552,71.5807,71.3972,71.3972,36359.0
2021-05-25 11:20:00,73.92,73.94,73.8,73.84,160235.0,71.3972,71.4165,71.2813,71.32,160235.0
2021-05-25 11:30:00,73.86,73.89,73.74,73.89,13862.0,71.3393,71.3683,71.2234,71.3683,13862.0
2021-05-25 11:40:00,73.91,74.03,73.89,73.98,90165.0,71.3876,71.5035,71.3683,71.4552,90165.0
2021-05-25 11:50:00,73.99,74.12,73.95,74.11,10144.0,71.4648,71.5904,71.4262,71.5807,10144.0
2021-05-25 12:00:00,74.1,74.2,74.04,74.2,25129.0,71.5711,71.6677,71.5131,71.6677,25129.0
2021-05-25 12:10:00,74.2,74.23,74.16,74.23,28181.0,71.6677,71.6966,71.629,71.6966,28181.0
2021-05-25 12:20:00,74.23,74.35,74.21,74.27,15171.0,71.6966,71.8126,71.6773,71.7353,15171.0
2021-05-25 12:30:00,74.27,74.32,74.24,74.25,15720.0,71.7353,71.7836,71.7063,71.716,15720.0
2021-05-25 12:40:00,74.29,74.31,74.24,74.24,22692.0,71.7546,71.7739,71.7063,71.7063,22692.0
2021-05-25 12:50:00,74.25,74.32,74.2,74.23,10412.0,71.716,71.7836,71.6677,71.6966,10412.0
2021-05-25 13:00:00,74.23,74.24,74.12,74.19,12817.0,71.6966,71.7063,71.5904,71.658,12817.0
2021-05-25 13:10:00,74.19,74.22,74.12,74.13,14602.0,71.658,71.687,71.5904,71.6001,14602.0
2021-05-25 13:20:00,74.13,74.17,74.11,74.16,9226.0,71.6001,71.6387,71.5807,71.629,9226.0
2021-05-25 13:30:00,74.14,74.15,74.02,74.09,20889.0,71.6097,71.6194,71.4938,71.5614,20889.0
2021-05-25 13:40:00,74.09,74.11,74.01,74.08,18449.0,71.5614,71.5807,71.4842,71.5518,18449.0
2021-05-25 13:50:00,74.07,74.18,74.07,74.12,17726.0,71.5421,71.6484,71.5421,71.5904,17726.0
2021-05-25 14:00:00,74.1,74.16,74.03,74.14,14936.0,71.5711,71.629,71.5035,71.6097,14936.0
2021-05-25 14:10:00,74.14,74.2,74.1,74.16,13676.0,71.6097,71.6677,71.5711,71.629,13676.0
2021-05-25 14:20:00,74.12,74.13,74.09,74.12,8684.0,71.5904,71.6001,71.5614,71.5904,8684.0
2021-05-25 14:30:00,74.12,74.16,74.05,74.1,13453.0,71.5904,71.629,71.5228,71.5711,13453.0
2021-05-25 14:40:00,74.09,74.13,73.97,73.97,16382.0,71.5614,71.6001,71.4455,71.4455,16382.0
2021-05-25 14:50:00,73.96,73.97,73.86,73.86,21735.0,71.4359,71.4455,71.3393,71.3393,21735.0
2021-05-25 15:00:00,73.85,73.85,73.72,73.76,22940.0,71.3296,71.3296,71.2041,71.2427,22940.0
2021-05-25 15:10:00,73.75,73.84,73.73,73.83,25649.0,71.233,71.32,71.2137,71.3103,25649.0
2021-05-25 15:20:00,73.84,73.93,73.84,73.85,23997.0,71.32,71.4069,71.32,71.3296,23997.0
2021-05-25 15:30:00,73.85,73.85,73.76,73.84,31443.0,71.3296,71.3296,71.2427,71.32,31443.0
2021-05-25 15:40:00,73.84,73.93,73.81,73.81,34351.0,71.32,71.4069,71.291,71.291,34351.0
2021-05-25 15:50:00,73.8,73.81,73.64,73.74,121611.0,71.2813,71.291,71.1268,71.2234,121611.0
2021-05-26 09:30:00,74.0,74.44,73.9,74.16,76916.0,71.4745,71.8995,71.3779,71.629,76916.0
2021-05-26 09:40:00,74.16,74.73,74.16,74.52,281571.0,71.629,72.1796,71.629,71.9768,281571.0
2021-05-26 09:50:00,74.5,74.6,74.33,74.34,38383.0,71.9574,72.054,71.7932,71.8029,38383.0
2021-05-26 10:00:00,74.35,74.45,74.22,74.26,35726.0,71.8126,71.9091,71.687,71.7256,35726.0
2021-05-26 10:10:00,74.27,74.55,74.25,74.55,18820.0,71.7353,72.0057,71.716,72.0057,18820.0
2021-05-26 10:20:00,74.52,74.67,74.5,74.6,43763.0,71.9768,72.1216,71.9574,72.054,43763.0
2021-05-26 10:30:00,74.61,74.85,74.58,74.82,144986.0,72.0637,72.2955,72.0347,72.2665,144986.0
2021-05-26 10:40:00,74.84,74.92,74.74,74.78,52338.0,72.2858,72.3631,72.1892,72.2279,52338.0
2021-05-26 10:50:00,74.78,74.81,74.56,74.59,57557.0,72.2279,72.2569,72.0154,72.0444,57557.0
2021-05-26 11:00:00,74.61,74.73,74.6,74.7,18241.0,72.0637,72.1796,72.054,72.1506,18241.0
2021-05-26 11:10:00,74.69,74.7,74.51,74.53,46294.0,72.1409,72.1506,71.9671,71.9864,46294.0
2021-05-26 11:20:00,74.53,74.57,74.46,74.56,14926.0,71.9864,72.025,71.9188,72.0154,14926.0
2021-05-26 11:30:00,74.55,74.58,74.44,74.46,27946.0,72.0057,72.0347,71.8995,71.9188,27946.0
2021-05-26 11:40:00,74.46,74.65,74.45,74.65,29984.0,71.9188,72.1023,71.9091,72.1023,29984.0
2021-05-26 11:50:00,74.66,74.68,74.59,74.61,10870.0,72.112,72.1313,72.0444,72.0637,10870.0
2021-05-26 12:00:00,74.61,74.75,74.59,74.74,13728.0,72.0637,72.1989,72.0444,72.1892,13728.0
2021-05-26 12:10:00,74.75,74.76,74.7,74.72,32335.0,72.1989,72.2086,72.1506,72.1699,32335.0
2021-05-26 12:20:00,74.73,74.82,74.72,74.73,13058.0,72.1796,72.2665,72.1699,72.1796,13058.0
2021-05-26 12:30:00,74.73,74.77,74.7,74.74,14094.0,72.1796,72.2182,72.1506,72.1892,14094.0
2021-05-26 12:40:00,74.75,74.75,74.68,74.7,15678.0,72.1989,72.1989,72.1313,72.1506,15678.0
2021-05-26 12:50:00,74.71,74.71,74.53,74.55,14297.0,72.1603,72.1603,71.9864,72.0057,14297.0
2021-05-26 13:00:00,74.55,74.68,74.54,74.54,15506.0,72.0057,72.1313,71.9961,71.9961,15506.0
2021-05-26 13:10:00,74.55,74.65,74.54,74.64,11923.0,72.0057,72.1023,71.9961,72.0927,11923.0
2021-05-26 13:20:00,74.63,74.69,74.63,74.66,13289.0,72.083,72.1409,72.083,72.112,13289.0
2021-05-26 13:30:00,74.66,74.71,74.65,74.7,13925.0,72.112,72.1603,72.1023,72.1506,13925.0
2021-05-26 13:40:00,74.7,74.71,74.56,74.57,19710.0,72.1506,72.1603,72.0154,72.025,19710.0
2021-05-26 13:50:00,74.57,74.57,74.46,74.56,26829.0,72.025,72.025,71.9188,72.0154,26829.0
2021-05-26 14:00:00,74.57,74.66,74.56,74.63,9786.0,72.025,72.112,72.0154,72.083,9786.0
2021-05-26 14:10:00,74.64,74.73,74.63,74.73,14225.0,72.0927,72.1796,72.083,72.1796,14225.0
2021-05-26 14:20:00,74.73,74.74,74.67,74.7,15436.0,72.1796,72.1892,72.1216,72.1506,15436.0
2021-05-26 14:30:00,74.72,74.73,74.67,74.71,18572.0,72.1699,72.1796,72.1216,72.1603,18572.0
2021-05-26 14:40:00,74.72,74.73,74.68,74.68,11584.0,72.1699,72.1796,72.1313,72.1313,11584.0
2021-05-26 14:50:00,74.68,74.68,74.55,74.6,12344.0,72.1313,72.1313,72.0057,72.054,12344.0
2021-05-26 15:00:00,74.58,74.58,74.52,74.52,24194.0,72.0347,72.0347,71.9768,71.9768,24194.0
2021-05-26 15:10:00,74.52,74.56,74.49,74.56,26443.0,71.9768,72.0154,71.9478,72.0154,26443.0
2021-05-26 15:20:00,74.57,74.62,74.53,74.62,24868.0,72.025,72.0733,71.9864,72.0733,24868.0
2021-05-26 15:30:00,74.62,74.63,74.57,74.59,28786.0,72.0733,72.083,72.025,72.0444,28786.0
2021-05-26 15:40:00,74.59,74.63,74.57,74.62,46811.0,72.0444,72.083,72.025,72.0733,46811.0
2021-05-26 15:50:00,74.62,74.66,74.6,74.65,129554.0,72.0733,72.112,72.054,72.1023,129554.0
2021-05-27 09:30:00,75.23,75.44,74.81,74.89,186916.0,72.6625,72.8654,72.2569,72.3341,186916.0
2021-05-27 09:40:00,74.9,75.0,74.74,74.92,120460.0,72.3438,72.4404,72.1892,72.3631,120460.0
2021-05-27 09:50:00,74.94,75.16,74.89,75.09,57118.0,72.3824,72.5949,72.3341,72.5273,57118.0
2021-05-27 10:00:00,75.07,75.12,74.81,75.03,101484.0,72.508,72.5563,72.2569,72.4693,101484.0
2021-05-27 10:10:00,75.03,75.1,74.92,75.02,41504.0,72.4693,72.537,72.3631,72.4597,41504.0
2021-05-27 10:20:00,75.02,75.04,74.86,75.02,32532.0,72.4597,72.479,72.3051,72.4597,32532.0
2021-05-27 10:30:00,75.03,75.15,74.99,75.11,29067.0,72.4693,72.5853,72.4307,72.5466,29067.0
2021-05-27 10:40:00,75.1,75.24,75.1,75.18,12637.0,72.537,72.6722,72.537,72.6142,12637.0
2021-05-27 10:50:00,75.17,75.19,74.92,75.04,25387.0,72.6046,72.6239,72.3631,72.479,25387.0
2021-05-27 11:00:00,75.03,75.05,74.94,74.96,24108.0,72.4693,72.4887,72.3824,72.4017,24108.0
2021-05-27 11:10:00,74.95,74.96,74.78,74.8,17263.0,72.3921,72.4017,72.2279,72.2472,17263.0
2021-05-27 11:20:00,74.8,74.91,74.77,74.8,10633.0,72.2472,72.3534,72.2182,72.2472,10633.0
2021-05-27 11:30:00,74.78,74.85,74.73,74.84,29820.0,72.2279,72.2955,72.1796,72.2858,29820.0
2021-05-27 11:40:00,74.84,74.87,74.81,74.84,12728.0,72.2858,72.3148,72.2569,72.2858,12728.0
2021-05-27 11:50:00,74.84,74.96,74.84,74.94,17212.0,72.2858,72.4017,72.2858,72.3824,17212.0
2021-05-27 12:00:00,74.93,74.98,74.91,74.97,20937.0,72.3728,72.4211,72.3534,72.4114,20937.0
2021-05-27 12:10:00,74.98,75.01,74.95,75.01,9111.0,72.4211,72.45,72.3921,72.45,9111.0
2021-05-27 12:20:00,75.01,75.09,75.0,75.03,9078.0,72.45,72.5273,72.4404,72.4693,9078.0
2021-05-27 12:30:00,75.04,75.12,75.03,75.07,11883.0,72.479,72.5563,72.4693,72.508,11883.0
2021-05-27 12:40:00,75.07,75.07,74.98,74.98,6696.0,72.508,72.508,72.4211,72.4211,6696.0
2021-05-27 12:50:00,74.99,75.02,74.99,75.0,7177.0,72.4307,72.4597,72.4307,72.4404,7177.0
2021-05-27 13:00:00,74.99,75.04,74.94,75.04,12151.0,72.4307,72.479,72.3824,72.479,12151.0
2021-05-27 13:10:00,75.04,75.04,74.97,74.97,10139.0,72.479,72.479,72.4114,72.4114,10139.0
2021-05-27 13:20:00,74.96,75.03,74.95,74.98,16515.0,72.4017,72.4693,72.3921,72.4211,16515.0
2021-05-27 13:30:00,74.99,75.02,74.88,74.94,18787.0,72.4307,72.4597,72.3245,72.3824,18787.0
2021-05-27 13:40:00,74.94,75.0,74.93,74.98,27007.0,72.3824,72.4404,72.3728,72.4211,27007.0
2021-05-27 13:50:00,74.97,75.07,74.97,75.06,18449.0,72.4114,72.508,72.4114,72.4983,18449.0
2021-05-27 14:00:00,75.07,75.12,75.02,75.06,22075.0,72.508,72.5563,72.4597,72.4983,22075.0
2021-05-27 14:10:00,75.04,75.16,74.99,75.16,38908.0,72.479,72.5949,72.4307,72.5949,38908.0
2021-05-27 14:20:00,75.15,75.29,75.15,75.28,20108.0,72.5853,72.7205,72.5853,72.7108,20108.0
2021-05-27 14:30:00,75.28,75.29,75.2,75.25,31396.0,72.7108,72.7205,72.6335,72.6818,31396.0
2021-05-27 14:40:00,75.26,75.29,75.22,75.26,20628.0,72.6915,72.7205,72.6529,72.6915,20628.0
2021-05-27 14:50:00,75.27,75.34,75.25,75.31,17818.0,72.7012,72.7688,72.6818,72.7398,17818.0
2021-05-27 15:00:00,75.31,75.31,75.17,75.23,42850.0,72.7398,72.7398,72.6046,72.6625,42850.0
2021-05-27 15:10:00,75.23,75.33,75.23,75.3,16012.0,72.6625,72.7591,72.6625,72.7301,16012.0
2021-05-27 15:20:00,75.29,75.31,75.25,75.3,17361.0,72.7205,72.7398,72.6818,72.7301,17361.0
2021-05-27 15:30:00,75.3,75.34,75.2,75.26,35689.0,72.7301,72.7688,72.6335,72.6915,35689.0
2021-05-27 15:40:00,75.27,75.27,75.14,75.14,37048.0,72.7012,72.7012,72.5756,72.5756,37048.0
2021-05-27 15:50:00,75.14,75.21,75.09,75.1,130143.0,72.5756,72.6432,72.5273,72.537,130143.0
2021-05-28 09:30:00,75.5,75.68,75.17,75.29,79717.0,72.9233,73.0972,72.6046,72.7205,79717.0
2021-05-28 09:40:00,75.3,75.3,74.89,74.95,64909.0,72.7301,72.7301,72.3341,72.3921,64909.0
2021-05-28 09:50:00,74.93,75.15,74.88,75.14,70785.0,72.3728,72.5853,72.3245,72.5756,70785.0
2021-05-28 10:00:00,75.14,75.14,74.88,74.89,21164.0,72.5756,72.5756,72.3245,72.3341,21164.0
2021-05-28 10:10:00,74.92,74.92,74.58,74.58,20837.0,72.3631,72.3631,72.0347,72.0347,20837.0
2021-05-28 10:20:00,74.57,74.7,74.54,74.62,49284.0,72.025,72.1506,71.9961,72.0733,49284.0
2021-05-28 10:30:00,74.63,74.89,74.61,74.78,35912.0,72.083,72.3341,72.0637,72.2279,35912.0
2021-05-28 10:40:00,74.79,74.87,74.73,74.77,23081.0,72.2375,72.3148,72.1796,72.2182,23081.0
2021-05-28 10:50:00,74.79,74.93,74.75,74.89,8908.0,72.2375,72.3728,72.1989,72.3341,8908.0
2021-05-28 11:00:00,74.91,75.1,74.9,75.06,15273.0,72.3534,72.537,72.3438,72.4983,15273.0
2021-05-28 11:10:00,75.05,75.07,75.02,75.07,15341.0,72.4887,72.508,72.4597,72.508,15341.0
2021-05-28 11:20:00,75.06,75.13,75.03,75.03,85013.0,72.4983,72.5659,72.4693,72.4693,85013.0
2021-05-28 11:30:00,75.06,75.22,75.03,75.22,26473.0,72.4983,72.6529,72.4693,72.6529,26473.0
2021-05-28 11:40:00,75.21,75.22,75.1,75.16,17902.0,72.6432,72.6529,72.537,72.5949,17902.0
2021-05-28 11:50:00,75.15,75.16,75.14,75.16,8296.0,72.5853,72.5949,72.5756,72.5949,8296.0
2021-05-28 12:00:00,75.13,75.17,75.1,75.11,6402.0,72.5659,72.6046,72.537,72.5466,6402.0
2021-05-28 12:10:00,75.1,75.16,75.09,75.15,9051.0,72.537,72.5949,72.5273,72.5853,9051.0
2021-05-28 12:20:00,75.18,75.21,75.13,75.17,5908.0,72.6142,72.6432,72.5659,72.6046,5908.0
2021-05-28 12:30:00,75.15,75.16,75.0,75.02,12212.0,72.5853,72.5949,72.4404,72.4597,12212.0
2021-05-28 12:40:00,75.02,75.05,74.92,74.95,21740.0,72.4597,72.4887,72.3631,72.3921,21740.0
2021-05-28 12:50:00,74.94,74.95,74.9,74.92,11123.0,72.3824,72.3921,72.3438,72.3631,11123.0
2021-05-28 13:00:00,74.92,75.0,74.92,75.0,15244.0,72.3631,72.4404,72.3631,72.4404,15244.0
2021-05-28 13:10:00,75.0,75.05,74.98,75.05,10252.0,72.4404,72.4887,72.4211,72.4887,10252.0
2021-05-28 13:20:00,75.07,75.13,75.05,75.13,8401.0,72.508,72.5659,72.4887,72.5659,8401.0
2021-05-28 13:30:00,75.14,75.15,75.09,75.12,8833.0,72.5756,72.5853,72.5273,72.5563,8833.0
2021-05-28 13:40:00,75.12,75.15,75.1,75.13,3500.0,72.5563,72.5853,72.537,72.5659,3500.0
2021-05-28 13:50:00,75.13,75.16,75.08,75.11,8974.0,72.5659,72.5949,72.5176,72.5466,8974.0
2021-05-28 14:00:00,75.11,75.13,75.0,75.04,12148.0,72.5466,72.5659,72.4404,72.479,12148.0
2021-05-28 14:10:00,75.01,75.03,74.94,74.97,10847.0,72.45,72.4693,72.3824,72.4114,10847.0
2021-05-28 14:20:00,74.96,75.0,74.94,74.98,14307.0,72.4017,72.4404,72.3824,72.4211,14307.0
2021-05-28 14:30:00,74.97,74.98,74.93,74.93,9924.0,72.4114,72.4211,72.3728,72.3728,9924.0
2021-05-28 14:40:00,74.94,74.96,74.93,74.95,9462.0,72.3824,72.4017,72.3728,72.3921,9462.0
2021-05-28 14:50:00,74.94,75.01,74.93,74.97,8490.0,72.3824,72.45,72.3728,72.4114,8490.0
2021-05-28 15:00:00,74.99,75.04,74.97,75.04,11280.0,72.4307,72.479,72.4114,72.479,11280.0
2021-05-28 15:10:00,75.03,75.05,74.96,75.02,26739.0,72.4693,72.4887,72.4017,72.4597,26739.0
2021-05-28 15:20:00,75.02,75.07,75.0,75.03,14646.0,72.4597,72.508,72.4404,72.4693,14646.0
2021-05-28 15:30:00,75.03,75.09,75.0,75.07,22255.0,72.4693,72.5273,72.4404,72.508,22255.0
2021-05-28 15:40:00,75.05,75.05,74.97,75.0,19459.0,72.4887,72.4887,72.4114,72.4404,19459.0
2021-05-28 15:50:00,74.99,75.0,74.87,74.96,61569.0,72.4307,72.4404,72.3148,72.4017,61569.0
2021-06-01 09:30:00,75.64,75.77,75.28,75.29,150214.0,73.0585,73.1841,72.7108,72.7205,150214.0
2021-06-01 09:40:00,75.26,75.3,75.11,75.11,53479.0,72.6915,72.7301,72.5466,72.5466,53479.0
2021-06-01 09:50:00,75.13,75.38,75.1,75.16,41273.0,72.5659,72.8074,72.537,72.5949,41273.0
2021-06-01 10:00:00,75.18,75.28,75.17,75.17,21811.0,72.6142,72.7108,72.6046,72.6046,21811.0
2021-06-01 10:10:00,75.18,75.27,75.03,75.14,43312.0,72.6142,72.7012,72.4693,72.5756,43312.0
2021-06-01 10:20:00,75.15,75.15,74.95,75.05,31241.0,72.5853,72.5853,72.3921,72.4887,31241.0
2021-06-01 10:30:00,75.09,75.15,74.68,74.68,28723.0,72.5273,72.5853,72.1313,72.1313,28723.0
2021-06-01 10:40:00,74.68,74.84,74.68,74.78,20059.0,72.1313,72.2858,72.1313,72.2279,20059.0
2021-06-01 10:50:00,74.78,74.98,74.78,74.97,29511.0,72.2279,72.4211,72.2279,72.4114,29511.0
2021-06-01 11:00:00,74.94,75.08,74.94,75.06,37744.0,72.3824,72.5176,72.3824,72.4983,37744.0
2021-06-01 11:10:00,75.06,75.12,75.03,75.09,45383.0,72.4983,72.5563,72.4693,72.5273,45383.0
2021-06-01 11:20:00,75.1,75.15,75.05,75.13,13293.0,72.537,72.5853,72.4887,72.5659,13293.0
2021-06-01 11:30:00,75.14,75.21,75.05,75.17,13709.0,72.5756,72.6432,72.4887,72.6046,13709.0
2021-06-01 11:40:00,75.17,75.24,75.16,75.23,12183.0,72.6046,72.6722,72.5949,72.6625,12183.0
2021-06-01 11:50:00,75.26,75.28,75.16,75.18,11119.0,72.6915,72.7108,72.5949,72.6142,11119.0
2021-06-01 12:00:00,75.18,75.25,75.13,75.21,23543.0,72.6142,72.6818,72.5659,72.6432,23543.0
2021-06-01 12:10:00,75.22,75.26,75.17,75.19,24590.0,72.6529,72.6915,72.6046,72.6239,24590.0
2021-06-01 12:20:00,75.2,75.27,75.17,75.21,17681.0,72.6335,72.7012,72.6046,72.6432,17681.0
2021-06-01 12:30:00,75.2,75.25,75.16,75.24,19380.0,72.6335,72.6818,72.5949,72.6722,19380.0
2021-06-01 12:40:00,75.22,75.23,75.11,75.13,10830.0,72.6529,72.6625,72.5466,72.5659,10830.0
2021-06-01 12:50:00,75.14,75.14,74.94,74.97,12548.0,72.5756,72.5756,72.3824,72.4114,12548.0
2021-06-01 13:00:00,74.96,74.97,74.75,74.8,22276.0,72.4017,72.4114,72.1989,72.2472,22276.0
2021-06-01 13:10:00,74.79,74.8,74.66,74.66,20965.0,72.2375,72.2472,72.112,72.112,20965.0
2021-06-01 13:20:00,74.66,74.67,74.58,74.59,29639.0,72.112,72.1216,72.0347,72.0444,29639.0
2021-06-01 13:30:00,74.58,74.65,74.53,74.62,23648.0,72.0347,72.1023,71.9864,72.0733,23648.0
2021-06-01 13:40:00,74.59,74.61,74.55,74.58,15314.0,72.0444,72.0637,72.0057,72.0347,15314.0
2021-06-01 13:50:00,74.56,74.61,74.53,74.6,52902.0,72.0154,72.0637,71.9864,72.054,52902.0
2021-06-01 14:00:00,74.59,74.71,74.57,74.65,16372.0,72.0444,72.1603,72.025,72.1023,16372.0
2021-06-01 14:10:00,74.64,74.75,74.64,74.74,13954.0,72.0927,72.1989,72.0927,72.1892,13954.0
2021-06-01 14:20:00,74.73,74.8,74.73,74.79,14572.0,72.1796,72.2472,72.1796,72.2375,14572.0
2021-06-01 14:30:00,74.79,74.89,74.77,74.85,33463.0,72.2375,72.3341,72.2182,72.2955,33463.0
2021-06-01 14:40:00,74.85,74.92,74.84,74.91,29270.0,72.2955,72.3631,72.2858,72.3534,29270.0
2021-06-01 14:50:00,74.91,75.02,74.91,74.99,15305.0,72.3534,72.4597,72.3534,72.4307,15305.0
2021-06-01 15:00:00,75.0,75.01,74.96,75.0,31424.0,72.4404,72.45,72.4017,72.4404,31424.0
2021-06-01 15:10:00,75.0,75.06,74.99,75.05,12495.0,72.4404,72.4983,72.4307,72.4887,12495.0
2021-06-01 15:20:00,75.05,75.11,75.05,75.1,30244.0,72.4887,72.5466,72.4887,72.537,30244.0
2021-06-01 15:30:00,75.11,75.12,74.98,75.05,51852.0,72.5466,72.5563,72.4211,72.4887,51852.0
2021-06-01 15:40:00,75.03,75.05,74.96,75.03,38289.0,72.4693,72.4887,72.4017,72.4693,38289.0
2021-06-01 15:50:00,75.03,75.03,74.94,74.97,118582.0,72.4693,72.4693,72.3824,72.4114,118582.0
2021-06-02 09:30:00,75.06,75.17,74.25,74.28,100805.0,72.4983,72.6046,71.716,71.7449,100805.0
2021-06-02 09:40:00,74.28,74.37,74.07,74.37,64139.0,71.7449,71.8319,71.5421,71.8319,64139.0
2021-06-02 09:50:00,74.34,74.38,74.13,74.22,52562.0,71.8029,71.8415,71.6001,71.687,52562.0
2021-06-02 10:00:00,74.25,74.42,74.19,74.24,132729.0,71.716,71.8802,71.658,71.7063,132729.0
2021-06-02 10:10:00,74.24,74.41,74.21,74.24,35999.0,71.7063,71.8705,71.6773,71.7063,35999.0
2021-06-02 10:20:00,74.26,74.3,74.15,74.17,55945.0,71.7256,71.7643,71.6194,71.6387,55945.0
2021-06-02 10:30:00,74.18,74.36,74.14,74.2,31414.0,71.6484,71.8222,71.6097,71.6677,31414.0
2021-06-02 10:40:00,74.21,74.39,74.19,74.39,13655.0,71.6773,71.8512,71.658,71.8512,13655.0
2021-06-02 10:50:00,74.4,74.4,74.26,74.36,32172.0,71.8608,71.8608,71.7256,71.8222,32172.0
2021-06-02 11:00:00,74.36,74.5,74.34,74.5,37054.0,71.8222,71.9574,71.8029,71.9574,37054.0
2021-06-02 11:10:00,74.5,74.53,74.35,74.43,24561.0,71.9574,71.9864,71.8126,71.8898,24561.0
2021-06-02 11:20:00,74.43,74.45,74.26,74.27,57364.0,71.8898,71.9091,71.7256,71.7353,57364.0
2021-06-02 11:30:00,74.27,74.34,74.24,74.24,21975.0,71.7353,71.8029,71.7063,71.7063,21975.0
2021-06-02 11:40:00,74.26,74.27,74.19,74.24,25028.0,71.7256,71.7353,71.658,71.7063,25028.0
2021-06-02 11:50:00,74.23,74.27,74.14,74.14,25914.0,71.6966,71.7353,71.6097,71.6097,25914.0
2021-06-02 12:00:00,74.17,74.17,74.07,74.12,19836.0,71.6387,71.6387,71.5421,71.5904,19836.0
2021-06-02 12:10:00,74.11,74.11,73.93,73.97,28537.0,71.5807,71.5807,71.4069,71.4455,28537.0
2021-06-02 12:20:00,73.97,73.98,73.85,73.91,27032.0,71.4455,71.4552,71.3296,71.3876,27032.0
2021-06-02 12:30:00,73.9,73.93,73.8,73.9,153675.0,71.3779,71.4069,71.2813,71.3779,153675.0
2021-06-02 12:40:00,73.88,73.96,73.88,73.96,32668.0,71.3586,71.4359,71.3586,71.4359,32668.0
2021-06-02 12:50:00,73.95,74.06,73.95,74.02,37755.0,71.4262,71.5325,71.4262,71.4938,37755.0
2021-06-02 13:00:00,74.03,74.17,74.03,74.12,16838.0,71.5035,71.6387,71.5035,71.5904,16838.0
2021-06-02 13:10:00,74.12,74.12,74.07,74.08,24562.0,71.5904,71.5904,71.5421,71.5518,24562.0
2021-06-02 13:20:00,74.08,74.09,73.96,74.01,71301.0,71.5518,71.5614,71.4359,71.4842,71301.0
2021-06-02 13:30:00,73.99,74.11,73.99,74.08,53872.0,71.4648,71.5807,71.4648,71.5518,53872.0
2021-06-02 13:40:00,74.05,74.15,74.03,74.13,41147.0,71.5228,71.6194,71.5035,71.6001,41147.0
2021-06-02 13:50:00,74.14,74.28,74.14,74.27,22803.0,71.6097,71.7449,71.6097,71.7353,22803.0
2021-06-02 14:00:00,74.27,74.37,74.11,74.11,163194.0,71.7353,71.8319,71.5807,71.5807,163194.0
2021-06-02 14:10:00,74.12,74.14,74.04,74.1,70131.0,71.5904,71.6097,71.5131,71.5711,70131.0
2021-06-02 14:20:00,74.1,74.16,74.08,74.15,92264.0,71.5711,71.629,71.5518,71.6194,92264.0
2021-06-02 14:30:00,74.14,74.2,74.12,74.15,92450.0,71.6097,71.6677,71.5904,71.6194,92450.0
2021-06-02 14:40:00,74.14,74.14,74.09,74.12,139671.0,71.6097,71.6097,71.5614,71.5904,139671.0
2021-06-02 14:50:00,74.11,74.14,74.06,74.07,123890.0,71.5807,71.6097,71.5325,71.5421,123890.0
2021-06-02 15:00:00,74.07,74.13,74.06,74.09,208318.0,71.5421,71.6001,71.5325,71.5614,208318.0
2021-06-02 15:10:00,74.09,74.11,74.0,74.02,264752.0,71.5614,71.5807,71.4745,71.4938,264752.0
2021-06-02 15:20:00,74.02,74.04,73.98,74.03,51185.0,71.4938,71.5131,71.4552,71.5035,51185.0
2021-06-02 15:30:00,74.02,74.03,73.94,73.94,62001.0,71.4938,71.5035,71.4165,71.4165,62001.0
2021-06-02 15:40:00,73.94,73.94,73.78,73.84,382485.0,71.4165,71.4165,71.262,71.32,382485.0
2021-06-02 15:50:00,73.84,73.96,73.83,73.93,452544.0,71.32,71.4359,71.3103,71.4069,452544.0
2021-06-03 09:30:00,73.47,73.55,72.87,72.89,333273.0,70.9626,71.0399,70.3831,70.4024,333273.0
2021-06-03 09:40:00,72.89,72.91,72.5,72.62,361386.0,70.4024,70.4217,70.0257,70.1416,361386.0
2021-06-03 09:50:00,72.62,72.71,72.52,72.65,131027.0,70.1416,70.2285,70.045,70.1706,131027.0
2021-06-03 10:00:00,72.63,72.63,72.39,72.44,243832.0,70.1513,70.1513,69.9194,69.9677,243832.0
2021-06-03 10:10:00,72.42,72.63,72.31,72.62,255461.0,69.9484,70.1513,69.8422,70.1416,255461.0
2021-06-03 10:20:00,72.62,72.66,72.46,72.54,92184.0,70.1416,70.1802,69.9871,70.0643,92184.0
2021-06-03 10:30:00,72.54,72.65,72.43,72.45,353825.0,70.0643,70.1706,69.9581,69.9774,353825.0
2021-06-03 10:40:00,72.46,72.79,72.46,72.77,102712.0,69.9871,70.3058,69.9871,70.2865,102712.0
2021-06-03 10:50:00,72.77,73.0,72.77,72.98,195404.0,70.2865,70.5086,70.2865,70.4893,195404.0
2021-06-03 11:00:00,72.98,73.07,72.86,73.02,58774.0,70.4893,70.5762,70.3734,70.5279,58774.0
2021-06-03 11:10:00,73.03,73.11,72.93,73.09,36356.0,70.5376,70.6149,70.441,70.5956,36356.0
2021-06-03 11:20:00,73.1,73.33,73.1,73.3,55110.0,70.6052,70.8274,70.6052,70.7984,55110.0
2021-06-03 11:30:00,73.3,73.41,73.24,73.33,34844.0,70.7984,70.9046,70.7404,70.8274,34844.0
2021-06-03 11:40:00,73.34,73.42,73.24,73.28,17737.0,70.837,70.9143,70.7404,70.7791,17737.0
2021-06-03 11:50:00,73.26,73.29,73.23,73.29,10552.0,70.7598,70.7887,70.7308,70.7887,10552.0
2021-06-03 12:00:00,73.29,73.31,73.12,73.12,19827.0,70.7887,70.808,70.6245,70.6245,19827.0
2021-06-03 12:10:00,73.11,73.17,73.09,73.11,20255.0,70.6149,70.6728,70.5956,70.6149,20255.0
2021-06-03 12:20:00,73.11,73.11,72.95,73.03,22957.0,70.6149,70.6149,70.4603,70.5376,22957.0
2021-06-03 12:30:00,73.0,73.04,72.94,73.01,77849.0,70.5086,70.5473,70.4507,70.5183,77849.0
2021-06-03 12:40:00,73.01,73.01,72.89,72.92,37750.0,70.5183,70.5183,70.4024,70.4314,37750.0
2021-06-03 12:50:00,72.92,72.93,72.81,72.93,68753.0,70.4314,70.441,70.3251,70.441,68753.0
2021-06-03 13:00:00,72.93,73.03,72.81,72.95,18147.0,70.441,70.5376,70.3251,70.4603,18147.0
2021-06-03 13:10:00,72.96,73.0,72.83,72.87,17503.0,70.47,70.5086,70.3444,70.3831,17503.0
2021-06-03 13:20:00,72.88,73.02,72.87,73.02,13208.0,70.3927,70.5279,70.3831,70.5279,13208.0
2021-06-03 13:30:00,73.0,73.06,72.97,73.03,23979.0,70.5086,70.5666,70.4797,70.5376,23979.0
2021-06-03 13:40:00,73.03,73.03,72.82,72.85,169428.0,70.5376,70.5376,70.3348,70.3637,169428.0
2021-06-03 13:50:00,72.86,72.87,72.79,72.82,92864.0,70.3734,70.3831,70.3058,70.3348,92864.0
2021-06-03 14:00:00,72.83,72.84,72.68,72.73,99049.0,70.3444,70.3541,70.1995,70.2478,99049.0
2021-06-03 14:10:00,72.74,72.77,72.67,72.7,78767.0,70.2575,70.2865,70.1899,70.2189,78767.0
2021-06-03 14:20:00,72.7,72.72,72.65,72.68,73178.0,70.2189,70.2382,70.1706,70.1995,73178.0
2021-06-03 14:30:00,72.69,72.75,72.65,72.66,49434.0,70.2092,70.2672,70.1706,70.1802,49434.0
2021-06-03 14:40:00,72.69,72.77,72.68,72.74,26235.0,70.2092,70.2865,70.1995,70.2575,26235.0
2021-06-03 14:50:00,72.74,72.81,72.72,72.75,32451.0,70.2575,70.3251,70.2382,70.2672,32451.0
2021-06-03 15:00:00,72.74,72.84,72.74,72.82,28186.0,70.2575,70.3541,70.2575,70.3348,28186.0
2021-06-03 15:10:00,72.82,72.85,72.78,72.81,65889.0,70.3348,70.3637,70.2961,70.3251,65889.0
2021-06-03 15:20:00,72.8,72.94,72.78,72.94,36089.0,70.3155,70.4507,70.2961,70.4507,36089.0
2021-06-03 15:30:00,72.96,73.01,72.91,73.01,50981.0,70.47,70.5183,70.4217,70.5183,50981.0
2021-06-03 15:40:00,72.98,73.0,72.92,72.95,43932.0,70.4893,70.5086,70.4314,70.4603,43932.0
2021-06-03 15:50:00,72.94,73.03,72.92,72.98,111434.0,70.4507,70.5376,70.4314,70.4893,111434.0
2021-06-04 09:30:00,73.39,73.55,73.21,73.34,94477.0,70.8853,71.0399,70.7115,70.837,94477.0
2021-06-04 09:40:00,73.36,73.39,72.89,72.91,124126.0,70.8563,70.8853,70.4024,70.4217,124126.0
2021-06-04 09:50:00,72.91,72.98,72.75,72.94,57735.0,70.4217,70.4893,70.2672,70.4507,57735.0
2021-06-04 10:00:00,72.96,72.97,72.78,72.82,40905.0,70.47,70.4797,70.2961,70.3348,40905.0
2021-06-04 10:10:00,72.81,72.93,72.77,72.82,30168.0,70.3251,70.441,70.2865,70.3348,30168.0
2021-06-04 10:20:00,72.79,72.88,72.72,72.84,17727.0,70.3058,70.3927,70.2382,70.3541,17727.0
2021-06-04 10:30:00,72.87,73.0,72.85,72.92,32028.0,70.3831,70.5086,70.3637,70.4314,32028.0
2021-06-04 10:40:00,72.93,72.99,72.77,72.89,83840.0,70.441,70.499,70.2865,70.4024,83840.0
2021-06-04 10:50:00,72.88,72.96,72.87,72.92,133332.0,70.3927,70.47,70.3831,70.4314,133332.0
2021-06-04 11:00:00,72.92,72.99,72.83,72.83,49067.0,70.4314,70.499,70.3444,70.3444,49067.0
2021-06-04 11:10:00,72.83,72.88,72.81,72.82,21285.0,70.3444,70.3927,70.3251,70.3348,21285.0
2021-06-04 11:20:00,72.83,72.83,72.74,72.82,33837.0,70.3444,70.3444,70.2575,70.3348,33837.0
2021-06-04 11:30:00,72.82,72.89,72.77,72.79,39087.0,70.3348,70.4024,70.2865,70.3058,39087.0
2021-06-04 11:40:00,72.79,72.9,72.79,72.84,14128.0,70.3058,70.412,70.3058,70.3541,14128.0
2021-06-04 11:50:00,72.84,72.88,72.8,72.85,26063.0,70.3541,70.3927,70.3155,70.3637,26063.0
2021-06-04 12:00:00,72.85,72.88,72.81,72.81,20409.0,70.3637,70.3927,70.3251,70.3251,20409.0
2021-06-04 12:10:00,72.81,72.89,72.81,72.87,21781.0,70.3251,70.4024,70.3251,70.3831,21781.0
2021-06-04 12:20:00,72.87,72.91,72.86,72.9,13392.0,70.3831,70.4217,70.3734,70.412,13392.0
2021-06-04 12:30:00,72.91,72.99,72.89,72.98,18640.0,70.4217,70.499,70.4024,70.4893,18640.0
2021-06-04 12:40:00,72.98,73.01,72.93,72.94,17487.0,70.4893,70.5183,70.441,70.4507,17487.0
2021-06-04 12:50:00,72.94,73.03,72.94,73.03,17532.0,70.4507,70.5376,70.4507,70.5376,17532.0
2021-06-04 13:00:00,73.04,73.07,73.02,73.07,24623.0,70.5473,70.5762,70.5279,70.5762,24623.0
2021-06-04 13:10:00,73.07,73.13,73.06,73.09,18225.0,70.5762,70.6342,70.5666,70.5956,18225.0
2021-06-04 13:20:00,73.1,73.13,73.08,73.13,14169.0,70.6052,70.6342,70.5859,70.6342,14169.0
2021-06-04 13:30:00,73.13,73.17,73.06,73.17,21866.0,70.6342,70.6728,70.5666,70.6728,21866.0
2021-06-04 13:40:00,73.16,73.22,73.14,73.21,18036.0,70.6632,70.7211,70.6438,70.7115,18036.0
2021-06-04 13:50:00,73.21,73.23,73.17,73.18,23353.0,70.7115,70.7308,70.6728,70.6825,23353.0
2021-06-04 14:00:00,73.19,73.27,73.19,73.24,19140.0,70.6921,70.7694,70.6921,70.7404,19140.0
2021-06-04 14:10:00,73.25,73.29,73.23,73.24,20892.0,70.7501,70.7887,70.7308,70.7404,20892.0
2021-06-04 14:20:00,73.24,73.33,73.24,73.32,31234.0,70.7404,70.8274,70.7404,70.8177,31234.0
2021-06-04 14:30:00,73.31,73.41,73.31,73.41,16973.0,70.808,70.9046,70.808,70.9046,16973.0
2021-06-04 14:40:00,73.41,73.42,73.37,73.37,17447.0,70.9046,70.9143,70.866,70.866,17447.0
2021-06-04 14:50:00,73.34,73.39,73.33,73.34,15577.0,70.837,70.8853,70.8274,70.837,15577.0
2021-06-04 15:00:00,73.34,73.4,73.33,73.36,28375.0,70.837,70.895,70.8274,70.8563,28375.0
2021-06-04 15:10:00,73.36,73.43,73.36,73.4,38386.0,70.8563,70.924,70.8563,70.895,38386.0
2021-06-04 15:20:00,73.4,73.43,73.37,73.42,29066.0,70.895,70.924,70.866,70.9143,29066.0
2021-06-04 15:30:00,73.42,73.48,73.41,73.44,46528.0,70.9143,70.9722,70.9046,70.9336,46528.0
2021-06-04 15:40:00,73.44,73.6,73.42,73.57,72558.0,70.9336,71.0881,70.9143,71.0592,72558.0
2021-06-04 15:50:00,73.57,73.63,73.55,73.57,168004.0,71.0592,71.1171,71.0399,71.0592,168004.0
2021-06-07 09:30:00,73.68,73.89,73.63,73.8,121444.0,71.1654,71.3683,71.1171,71.2813,121444.0
2021-06-07 09:40:00,73.8,73.91,73.6,73.63,146688.0,71.2813,71.3876,71.0881,71.1171,146688.0
2021-06-07 09:50:00,73.65,73.7,73.36,73.46,194319.0,71.1364,71.1847,70.8563,70.9529,194319.0
2021-06-07 10:00:00,73.46,73.48,73.33,73.4,71884.0,70.9529,70.9722,70.8274,70.895,71884.0
2021-06-07 10:10:00,73.41,73.5,73.39,73.42,56441.0,70.9046,70.9916,70.8853,70.9143,56441.0
2021-06-07 10:20:00,73.43,73.58,73.37,73.37,27784.0,70.924,71.0688,70.866,70.866,27784.0
2021-06-07 10:30:00,73.37,73.4,73.31,73.31,50080.0,70.866,70.895,70.808,70.808,50080.0
2021-06-07 10:40:00,73.32,73.38,73.26,73.27,56160.0,70.8177,70.8757,70.7598,70.7694,56160.0
2021-06-07 10:50:00,73.26,73.3,73.12,73.15,100033.0,70.7598,70.7984,70.6245,70.6535,100033.0
2021-06-07 11:00:00,73.16,73.3,73.1,73.11,43473.0,70.6632,70.7984,70.6052,70.6149,43473.0
2021-06-07 11:10:00,73.11,73.25,73.09,73.24,32602.0,70.6149,70.7501,70.5956,70.7404,32602.0
2021-06-07 11:20:00,73.23,73.24,73.11,73.16,37097.0,70.7308,70.7404,70.6149,70.6632,37097.0
2021-06-07 11:30:00,73.17,73.2,73.08,73.11,31946.0,70.6728,70.7018,70.5859,70.6149,31946.0
2021-06-07 11:40:00,73.11,73.17,73.06,73.1,50927.0,70.6149,70.6728,70.5666,70.6052,50927.0
2021-06-07 11:50:00,73.09,73.2,73.04,73.19,19404.0,70.5956,70.7018,70.5473,70.6921,19404.0
2021-06-07 12:00:00,73.19,73.19,73.1,73.12,12611.0,70.6921,70.6921,70.6052,70.6245,12611.0
2021-06-07 12:10:00,73.11,73.21,73.11,73.17,29348.0,70.6149,70.7115,70.6149,70.6728,29348.0
2021-06-07 12:20:00,73.17,73.18,73.14,73.17,12083.0,70.6728,70.6825,70.6438,70.6728,12083.0
2021-06-07 12:30:00,73.15,73.23,73.13,73.14,28614.0,70.6535,70.7308,70.6342,70.6438,28614.0
2021-06-07 12:40:00,73.14,73.16,73.09,73.11,10530.0,70.6438,70.6632,70.5956,70.6149,10530.0
2021-06-07 12:50:00,73.1,73.17,73.09,73.15,22317.0,70.6052,70.6728,70.5956,70.6535,22317.0
2021-06-07 13:00:00,73.15,73.21,73.15,73.17,23399.0,70.6535,70.7115,70.6535,70.6728,23399.0
2021-06-07 13:10:00,73.17,73.21,73.14,73.16,18276.0,70.6728,70.7115,70.6438,70.6632,18276.0
2021-06-07 13:20:00,73.16,73.18,73.11,73.12,36815.0,70.6632,70.6825,70.6149,70.6245,36815.0
2021-06-07 13:30:00,73.13,73.17,73.07,73.17,21399.0,70.6342,70.6728,70.5762,70.6728,21399.0
2021-06-07 13:40:00,73.17,73.18,73.12,73.16,42532.0,70.6728,70.6825,70.6245,70.6632,42532.0
2021-06-07 13:50:00,73.15,73.2,73.13,73.14,24034.0,70.6535,70.7018,70.6342,70.6438,24034.0
2021-06-07 14:00:00,73.13,73.23,73.12,73.23,24017.0,70.6342,70.7308,70.6245,70.7308,24017.0
2021-06-07 14:10:00,73.21,73.23,73.18,73.19,46250.0,70.7115,70.7308,70.6825,70.6921,46250.0
2021-06-07 14:20:00,73.19,73.27,73.18,73.27,22088.0,70.6921,70.7694,70.6825,70.7694,22088.0
2021-06-07 14:30:00,73.27,73.32,73.22,73.31,19740.0,70.7694,70.8177,70.7211,70.808,19740.0
2021-06-07 14:40:00,73.3,73.33,73.27,73.29,19588.0,70.7984,70.8274,70.7694,70.7887,19588.0
2021-06-07 14:50:00,73.29,73.37,73.29,73.31,33589.0,70.7887,70.866,70.7887,70.808,33589.0
2021-06-07 15:00:00,73.33,73.45,73.32,73.44,20719.0,70.8274,70.9433,70.8177,70.9336,20719.0
2021-06-07 15:10:00,73.44,73.49,73.42,73.48,27409.0,70.9336,70.9819,70.9143,70.9722,27409.0
2021-06-07 15:20:00,73.47,73.52,73.44,73.52,62706.0,70.9626,71.0109,70.9336,71.0109,62706.0
2021-06-07 15:30:00,73.51,73.52,73.37,73.4,146443.0,71.0012,71.0109,70.866,70.895,146443.0
2021-06-07 15:40:00,73.4,73.47,73.37,73.47,57561.0,70.895,70.9626,70.866,70.9626,57561.0
2021-06-07 15:50:00,73.49,73.51,73.39,73.46,165786.0,70.9819,71.0012,70.8853,70.9529,165786.0
2021-06-08 09:30:00,73.83,73.84,73.55,73.56,72297.0,71.3103,71.32,71.0399,71.0495,72297.0
2021-06-08 09:40:00,73.55,73.64,73.37,73.37,75717.0,71.0399,71.1268,70.866,70.866,75717.0
2021-06-08 09:50:00,73.38,73.48,73.32,73.4,52998.0,70.8757,70.9722,70.8177,70.895,52998.0
2021-06-08 10:00:00,73.42,73.51,73.36,73.41,32462.0,70.9143,71.0012,70.8563,70.9046,32462.0
2021-06-08 10:10:00,73.42,73.62,73.42,73.49,29176.0,70.9143,71.1075,70.9143,70.9819,29176.0
2021-06-08 10:20:00,73.48,73.8,73.48,73.75,25492.0,70.9722,71.2813,70.9722,71.233,25492.0
2021-06-08 10:30:00,73.77,73.9,73.71,73.88,39134.0,71.2523,71.3779,71.1944,71.3586,39134.0
2021-06-08 10:40:00,73.89,73.93,73.76,73.78,29789.0,71.3683,71.4069,71.2427,71.262,29789.0
2021-06-08 10:50:00,73.79,73.82,73.73,73.79,21353.0,71.2717,71.3006,71.2137,71.2717,21353.0
2021-06-08 11:00:00,73.81,73.87,73.78,73.82,19030.0,71.291,71.3489,71.262,71.3006,19030.0
2021-06-08 11:10:00,73.81,73.83,73.56,73.56,21843.0,71.291,71.3103,71.0495,71.0495,21843.0
2021-06-08 11:20:00,73.55,73.55,73.41,73.48,27164.0,71.0399,71.0399,70.9046,70.9722,27164.0
2021-06-08 11:30:00,73.47,73.61,73.47,73.57,13034.0,70.9626,71.0978,70.9626,71.0592,13034.0
2021-06-08 11:40:00,73.57,73.73,73.56,73.68,34976.0,71.0592,71.2137,71.0495,71.1654,34976.0
2021-06-08 11:50:00,73.67,73.81,73.66,73.77,33687.0,71.1558,71.291,71.1461,71.2523,33687.0
2021-06-08 12:00:00,73.77,73.89,73.73,73.89,83731.0,71.2523,71.3683,71.2137,71.3683,83731.0
2021-06-08 12:10:00,73.89,73.93,73.83,73.89,121121.0,71.3683,71.4069,71.3103,71.3683,121121.0
2021-06-08 12:20:00,73.89,73.95,73.84,73.93,16809.0,71.3683,71.4262,71.32,71.4069,16809.0
2021-06-08 12:30:00,73.93,73.93,73.87,73.87,18760.0,71.4069,71.4069,71.3489,71.3489,18760.0
2021-06-08 12:40:00,73.88,73.89,73.83,73.89,12032.0,71.3586,71.3683,71.3103,71.3683,12032.0
2021-06-08 12:50:00,73.88,73.9,73.8,73.85,8137.0,71.3586,71.3779,71.2813,71.3296,8137.0
2021-06-08 13:00:00,73.83,73.92,73.82,73.88,172428.0,71.3103,71.3972,71.3006,71.3586,172428.0
2021-06-08 13:10:00,73.88,73.89,73.85,73.89,19819.0,71.3586,71.3683,71.3296,71.3683,19819.0
2021-06-08 13:20:00,73.9,73.91,73.8,73.82,16348.0,71.3779,71.3876,71.2813,71.3006,16348.0
2021-06-08 13:30:00,73.82,73.89,73.82,73.89,8397.0,71.3006,71.3683,71.3006,71.3683,8397.0
2021-06-08 13:40:00,73.88,73.92,73.86,73.9,8799.0,71.3586,71.3972,71.3393,71.3779,8799.0
2021-06-08 13:50:00,73.91,73.91,73.83,73.85,25207.0,71.3876,71.3876,71.3103,71.3296,25207.0
2021-06-08 14:00:00,73.84,73.94,73.82,73.94,21083.0,71.32,71.4165,71.3006,71.4165,21083.0
2021-06-08 14:10:00,73.94,73.96,73.91,73.94,61542.0,71.4165,71.4359,71.3876,71.4165,61542.0
2021-06-08 14:20:00,73.94,74.03,73.94,74.03,26542.0,71.4165,71.5035,71.4165,71.5035,26542.0
2021-06-08 14:30:00,74.02,74.02,73.9,73.92,16988.0,71.4938,71.4938,71.3779,71.3972,16988.0
2021-06-08 14:40:00,73.92,73.93,73.89,73.92,8922.0,71.3972,71.4069,71.3683,71.3972,8922.0
2021-06-08 14:50:00,73.92,73.99,73.9,73.98,10986.0,71.3972,71.4648,71.3779,71.4552,10986.0
2021-06-08 15:00:00,73.97,74.05,73.94,74.02,72881.0,71.4455,71.5228,71.4165,71.4938,72881.0
2021-06-08 15:10:00,74.02,74.1,74.02,74.07,137286.0,71.4938,71.5711,71.4938,71.5421,137286.0
2021-06-08 15:20:00,74.08,74.09,73.99,74.01,25453.0,71.5518,71.5614,71.4648,71.4842,25453.0
2021-06-08 15:30:00,74.01,74.04,73.98,73.98,16510.0,71.4842,71.5131,71.4552,71.4552,16510.0
2021-06-08 15:40:00,73.99,73.99,73.87,73.87,35045.0,71.4648,71.4648,71.3489,71.3489,35045.0
2021-06-08 15:50:00,73.87,73.99,73.86,73.9,155577.0,71.3489,71.4648,71.3393,71.3779,155577.0
2021-06-09 09:30:00,74.05,74.09,73.72,73.79,78841.0,71.5228,71.5614,71.2041,71.2717,78841.0
2021-06-09 09:40:00,73.81,73.81,73.33,73.36,82709.0,71.291,71.291,70.8274,70.8563,82709.0
2021-06-09 09:50:00,73.36,73.47,73.19,73.22,312656.0,70.8563,70.9626,70.6921,70.7211,312656.0
2021-06-09 10:00:00,73.24,73.44,73.24,73.28,72218.0,70.7404,70.9336,70.7404,70.7791,72218.0
2021-06-09 10:10:00,73.28,73.38,73.23,73.32,44334.0,70.7791,70.8757,70.7308,70.8177,44334.0
2021-06-09 10:20:00,73.32,73.34,73.22,73.28,36899.0,70.8177,70.837,70.7211,70.7791,36899.0
2021-06-09 10:30:00,73.27,73.42,73.27,73.34,112469.0,70.7694,70.9143,70.7694,70.837,112469.0
2021-06-09 10:40:00,73.34,73.39,73.28,73.33,19740.0,70.837,70.8853,70.7791,70.8274,19740.0
2021-06-09 10:50:00,73.34,73.38,73.27,73.27,40604.0,70.837,70.8757,70.7694,70.7694,40604.0
2021-06-09 11:00:00,73.27,73.33,73.23,73.29,26355.0,70.7694,70.8274,70.7308,70.7887,26355.0
2021-06-09 11:10:00,73.29,73.4,73.29,73.37,86703.0,70.7887,70.895,70.7887,70.866,86703.0
2021-06-09 11:20:00,73.37,73.39,73.3,73.39,15669.0,70.866,70.8853,70.7984,70.8853,15669.0
2021-06-09 11:30:00,73.38,73.41,73.34,73.35,16867.0,70.8757,70.9046,70.837,70.8467,16867.0
2021-06-09 11:40:00,73.34,73.34,73.28,73.29,9719.0,70.837,70.837,70.7791,70.7887,9719.0
2021-06-09 11:50:00,73.3,73.32,73.11,73.15,18037.0,70.7984,70.8177,70.6149,70.6535,18037.0
2021-06-09 12:00:00,73.15,73.15,73.09,73.15,21035.0,70.6535,70.6535,70.5956,70.6535,21035.0
2021-06-09 12:10:00,73.14,73.17,73.07,73.14,23977.0,70.6438,70.6728,70.5762,70.6438,23977.0
2021-06-09 12:20:00,73.13,73.19,73.1,73.1,19233.0,70.6342,70.6921,70.6052,70.6052,19233.0
2021-06-09 12:30:00,73.09,73.12,73.03,73.03,13292.0,70.5956,70.6245,70.5376,70.5376,13292.0
2021-06-09 12:40:00,73.02,73.08,72.96,72.98,20505.0,70.5279,70.5859,70.47,70.4893,20505.0
2021-06-09 12:50:00,72.98,73.01,72.94,72.98,39853.0,70.4893,70.5183,70.4507,70.4893,39853.0
2021-06-09 13:00:00,72.98,72.99,72.91,72.98,22858.0,70.4893,70.499,70.4217,70.4893,22858.0
2021-06-09 13:10:00,72.97,72.99,72.92,72.99,11790.0,70.4797,70.499,70.4314,70.499,11790.0
2021-06-09 13:20:00,73.0,73.01,72.88,72.92,11593.0,70.5086,70.5183,70.3927,70.4314,11593.0
2021-06-09 13:30:00,72.91,72.93,72.81,72.82,21314.0,70.4217,70.441,70.3251,70.3348,21314.0
2021-06-09 13:40:00,72.83,72.86,72.75,72.85,59697.0,70.3444,70.3734,70.2672,70.3637,59697.0
2021-06-09 13:50:00,72.85,72.87,72.83,72.86,22432.0,70.3637,70.3831,70.3444,70.3734,22432.0
2021-06-09 14:00:00,72.86,72.98,72.86,72.95,27198.0,70.3734,70.4893,70.3734,70.4603,27198.0
2021-06-09 14:10:00,72.94,72.98,72.91,72.93,15719.0,70.4507,70.4893,70.4217,70.441,15719.0
2021-06-09 14:20:00,72.93,72.98,72.86,72.95,92296.0,70.441,70.4893,70.3734,70.4603,92296.0
2021-06-09 14:30:00,72.94,72.99,72.94,72.98,40195.0,70.4507,70.499,70.4507,70.4893,40195.0
2021-06-09 14:40:00,72.98,73.01,72.97,73.0,18501.0,70.4893,70.5183,70.4797,70.5086,18501.0
2021-06-09 14:50:00,73.02,73.03,72.95,73.0,21935.0,70.5279,70.5376,70.4603,70.5086,21935.0
2021-06-09 15:00:00,72.98,73.03,72.96,73.01,13331.0,70.4893,70.5376,70.47,70.5183,13331.0
2021-06-09 15:10:00,73.02,73.06,72.93,72.95,25081.0,70.5279,70.5666,70.441,70.4603,25081.0
2021-06-09 15:20:00,72.94,72.95,72.84,72.84,31922.0,70.4507,70.4603,70.3541,70.3541,31922.0
2021-06-09 15:30:00,72.83,72.94,72.79,72.93,73591.0,70.3444,70.4507,70.3058,70.441,73591.0
2021-06-09 15:40:00,72.92,72.92,72.82,72.87,59410.0,70.4314,70.4314,70.3348,70.3831,59410.0
2021-06-09 15:50:00,72.87,72.89,72.8,72.84,161946.0,70.3831,70.4024,70.3155,70.3541,161946.0
2021-06-10 09:30:00,73.4,73.44,72.95,73.01,367324.0,70.895,70.9336,70.4603,70.5183,367324.0
2021-06-10 09:40:00,73.02,73.08,72.42,72.47,193756.0,70.5279,70.5859,69.9484,69.9967,193756.0
2021-06-10 09:50:00,72.46,72.64,72.4,72.5,324196.0,69.9871,70.1609,69.9291,70.0257,324196.0
2021-06-10 10:00:00,72.53,72.89,72.49,72.83,486112.0,70.0547,70.4024,70.016,70.3444,486112.0
2021-06-10 10:10:00,72.81,72.82,72.51,72.54,60947.0,70.3251,70.3348,70.0353,70.0643,60947.0
2021-06-10 10:20:00,72.55,72.55,72.29,72.44,238954.0,70.074,70.074,69.8229,69.9677,238954.0
2021-06-10 10:30:00,72.44,72.47,72.26,72.26,152580.0,69.9677,69.9967,69.7939,69.7939,152580.0
2021-06-10 10:40:00,72.26,72.32,72.15,72.22,113359.0,69.7939,69.8518,69.6876,69.7552,113359.0
2021-06-10 10:50:00,72.21,72.23,71.96,72.09,185687.0,69.7456,69.7649,69.5041,69.6297,185687.0
2021-06-10 11:00:00,72.1,72.19,72.07,72.15,174516.0,69.6393,69.7263,69.6104,69.6876,174516.0
2021-06-10 11:10:00,72.14,72.19,72.1,72.15,161559.0,69.678,69.7263,69.6393,69.6876,161559.0
2021-06-10 11:20:00,72.13,72.15,72.06,72.11,32069.0,69.6683,69.6876,69.6007,69.649,32069.0
2021-06-10 11:30:00,72.09,72.12,72.05,72.11,25840.0,69.6297,69.6587,69.591,69.649,25840.0
2021-06-10 11:40:00,72.11,72.16,72.02,72.16,25996.0,69.649,69.6973,69.5621,69.6973,25996.0
2021-06-10 11:50:00,72.17,72.23,72.11,72.2,23638.0,69.707,69.7649,69.649,69.7359,23638.0
2021-06-10 12:00:00,72.21,72.25,72.12,72.14,23490.0,69.7456,69.7842,69.6587,69.678,23490.0
2021-06-10 12:10:00,72.17,72.21,72.13,72.16,36130.0,69.707,69.7456,69.6683,69.6973,36130.0
2021-06-10 12:20:00,72.16,72.18,72.14,72.17,22136.0,69.6973,69.7166,69.678,69.707,22136.0
2021-06-10 12:30:00,72.18,72.32,72.18,72.31,37962.0,69.7166,69.8518,69.7166,69.8422,37962.0
2021-06-10 12:40:00,72.33,72.41,72.28,72.39,166183.0,69.8615,69.9388,69.8132,69.9194,166183.0
2021-06-10 12:50:00,72.4,72.4,72.3,72.3,16977.0,69.9291,69.9291,69.8325,69.8325,16977.0
2021-06-10 13:00:00,72.3,72.38,72.29,72.37,21914.0,69.8325,69.9098,69.8229,69.9001,21914.0
2021-06-10 13:10:00,72.38,72.41,72.33,72.34,39760.0,69.9098,69.9388,69.8615,69.8712,39760.0
2021-06-10 13:20:00,72.34,72.35,72.2,72.25,15318.0,69.8712,69.8808,69.7359,69.7842,15318.0
2021-06-10 13:30:00,72.26,72.3,72.22,72.25,19433.0,69.7939,69.8325,69.7552,69.7842,19433.0
2021-06-10 13:40:00,72.27,72.31,72.23,72.25,24092.0,69.8035,69.8422,69.7649,69.7842,24092.0
2021-06-10 13:50:00,72.25,72.25,72.13,72.13,40105.0,69.7842,69.7842,69.6683,69.6683,40105.0
2021-06-10 14:00:00,72.14,72.14,72.09,72.11,26260.0,69.678,69.678,69.6297,69.649,26260.0
2021-06-10 14:10:00,72.1,72.11,72.05,72.08,17425.0,69.6393,69.649,69.591,69.62,17425.0
2021-06-10 14:20:00,72.08,72.08,71.93,71.97,27984.0,69.62,69.62,69.4751,69.5138,27984.0
2021-06-10 14:30:00,71.98,72.01,71.96,71.97,18493.0,69.5234,69.5524,69.5041,69.5138,18493.0
2021-06-10 14:40:00,71.96,72.0,71.92,71.98,23239.0,69.5041,69.5428,69.4655,69.5234,23239.0
2021-06-10 14:50:00,71.98,72.02,71.95,71.97,44919.0,69.5234,69.5621,69.4945,69.5138,44919.0
2021-06-10 15:00:00,71.97,72.01,71.92,71.94,30258.0,69.5138,69.5524,69.4655,69.4848,30258.0
2021-06-10 15:10:00,71.94,72.06,71.93,72.04,48225.0,69.4848,69.6007,69.4751,69.5814,48225.0
2021-06-10 15:20:00,72.04,72.05,71.92,72.03,92686.0,69.5814,69.591,69.4655,69.5717,92686.0
2021-06-10 15:30:00,72.03,72.15,72.0,72.12,57738.0,69.5717,69.6876,69.5428,69.6587,57738.0
2021-06-10 15:40:00,72.11,72.12,72.01,72.03,80964.0,69.649,69.6587,69.5524,69.5717,80964.0
2021-06-10 15:50:00,72.04,72.08,71.98,71.98,231108.0,69.5814,69.62,69.5234,69.5234,231108.0
2021-06-11 09:30:00,72.15,72.91,72.15,72.9,104410.0,69.6876,70.4217,69.6876,70.412,104410.0
2021-06-11 09:40:00,72.91,72.96,72.6,72.6,45028.0,70.4217,70.47,70.1223,70.1223,45028.0
2021-06-11 09:50:00,72.57,72.59,72.47,72.5,23887.0,70.0933,70.1126,69.9967,70.0257,23887.0
2021-06-11 10:00:00,72.49,72.63,72.43,72.5,19985.0,70.016,70.1513,69.9581,70.0257,19985.0
2021-06-11 10:10:00,72.5,72.51,72.41,72.42,44158.0,70.0257,70.0353,69.9388,69.9484,44158.0
2021-06-11 10:20:00,72.41,72.41,72.32,72.37,24638.0,69.9388,69.9388,69.8518,69.9001,24638.0
2021-06-11 10:30:00,72.36,72.41,72.27,72.28,77388.0,69.8905,69.9388,69.8035,69.8132,77388.0
2021-06-11 10:40:00,72.29,72.32,72.2,72.22,33862.0,69.8229,69.8518,69.7359,69.7552,33862.0
2021-06-11 10:50:00,72.23,72.27,72.17,72.19,22185.0,69.7649,69.8035,69.707,69.7263,22185.0
2021-06-11 11:00:00,72.18,72.32,72.17,72.32,26954.0,69.7166,69.8518,69.707,69.8518,26954.0
2021-06-11 11:10:00,72.31,72.35,72.27,72.3,10035.0,69.8422,69.8808,69.8035,69.8325,10035.0
2021-06-11 11:20:00,72.3,72.32,72.24,72.27,21304.0,69.8325,69.8518,69.7746,69.8035,21304.0
2021-06-11 11:30:00,72.27,72.32,72.23,72.28,24878.0,69.8035,69.8518,69.7649,69.8132,24878.0
2021-06-11 11:40:00,72.26,72.3,72.23,72.3,59422.0,69.7939,69.8325,69.7649,69.8325,59422.0
2021-06-11 11:50:00,72.3,72.33,72.28,72.3,80612.0,69.8325,69.8615,69.8132,69.8325,80612.0
2021-06-11 12:00:00,72.3,72.36,72.28,72.28,6638.0,69.8325,69.8905,69.8132,69.8132,6638.0
2021-06-11 12:10:00,72.29,72.3,72.21,72.23,6816.0,69.8229,69.8325,69.7456,69.7649,6816.0
2021-06-11 12:20:00,72.23,72.24,72.11,72.13,8902.0,69.7649,69.7746,69.649,69.6683,8902.0
2021-06-11 12:30:00,72.13,72.21,72.12,72.17,13522.0,69.6683,69.7456,69.6587,69.707,13522.0
2021-06-11 12:40:00,72.18,72.27,72.16,72.27,7231.0,69.7166,69.8035,69.6973,69.8035,7231.0
2021-06-11 12:50:00,72.27,72.37,72.24,72.36,5050.0,69.8035,69.9001,69.7746,69.8905,5050.0
2021-06-11 13:00:00,72.35,72.4,72.32,72.39,10809.0,69.8808,69.9291,69.8518,69.9194,10809.0
2021-06-11 13:10:00,72.39,72.39,72.33,72.34,11454.0,69.9194,69.9194,69.8615,69.8712,11454.0
2021-06-11 13:20:00,72.35,72.37,72.32,72.32,12225.0,69.8808,69.9001,69.8518,69.8518,12225.0
2021-06-11 13:30:00,72.32,72.36,72.3,72.36,11190.0,69.8518,69.8905,69.8325,69.8905,11190.0
2021-06-11 13:40:00,72.36,72.37,72.3,72.35,131749.0,69.8905,69.9001,69.8325,69.8808,131749.0
2021-06-11 13:50:00,72.34,72.4,72.3,72.38,37280.0,69.8712,69.9291,69.8325,69.9098,37280.0
2021-06-11 14:00:00,72.38,72.47,72.38,72.47,50010.0,69.9098,69.9967,69.9098,69.9967,50010.0
2021-06-11 14:10:00,72.48,72.48,72.4,72.41,13609.0,70.0064,70.0064,69.9291,69.9388,13609.0
2021-06-11 14:20:00,72.44,72.51,72.43,72.49,158177.0,69.9677,70.0353,69.9581,70.016,158177.0
2021-06-11 14:30:00,72.5,72.52,72.46,72.46,59574.0,70.0257,70.045,69.9871,69.9871,59574.0
2021-06-11 14:40:00,72.47,72.48,72.42,72.46,31073.0,69.9967,70.0064,69.9484,69.9871,31073.0
2021-06-11 14:50:00,72.45,72.52,72.43,72.5,32745.0,69.9774,70.045,69.9581,70.0257,32745.0
2021-06-11 15:00:00,72.5,72.51,72.42,72.44,29737.0,70.0257,70.0353,69.9484,69.9677,29737.0
2021-06-11 15:10:00,72.44,72.45,72.37,72.39,78149.0,69.9677,69.9774,69.9001,69.9194,78149.0
2021-06-11 15:20:00,72.38,72.42,72.36,72.41,44226.0,69.9098,69.9484,69.8905,69.9388,44226.0
2021-06-11 15:30:00,72.41,72.49,72.39,72.44,54920.0,69.9388,70.016,69.9194,69.9677,54920.0
2021-06-11 15:40:00,72.44,72.48,72.37,72.44,70858.0,69.9677,70.0064,69.9001,69.9677,70858.0
2021-06-11 15:50:00,72.45,72.58,72.45,72.57,139122.0,69.9774,70.103,69.9774,70.0933,139122.0
2021-06-14 09:30:00,72.47,72.57,72.31,72.36,48053.0,69.9967,70.0933,69.8422,69.8905,48053.0
2021-06-14 09:40:00,72.36,72.58,72.32,72.46,58412.0,69.8905,70.103,69.8518,69.9871,58412.0
2021-06-14 09:50:00,72.46,72.5,72.26,72.29,169507.0,69.9871,70.0257,69.7939,69.8229,169507.0
2021-06-14 10:00:00,72.31,72.33,72.21,72.28,34797.0,69.8422,69.8615,69.7456,69.8132,34797.0
2021-06-14 10:10:00,72.26,72.27,72.13,72.21,33453.0,69.7939,69.8035,69.6683,69.7456,33453.0
2021-06-14 10:20:00,72.22,72.25,72.14,72.17,32712.0,69.7552,69.7842,69.678,69.707,32712.0
2021-06-14 10:30:00,72.17,72.17,71.94,72.0,128764.0,69.707,69.707,69.4848,69.5428,128764.0
2021-06-14 10:40:00,72.0,72.05,71.93,71.94,55474.0,69.5428,69.591,69.4751,69.4848,55474.0
2021-06-14 10:50:00,71.93,72.02,71.9,71.91,77936.0,69.4751,69.5621,69.4462,69.4558,77936.0
2021-06-14 11:00:00,71.91,71.91,71.76,71.84,84390.0,69.4558,69.4558,69.3109,69.3882,84390.0
2021-06-14 11:10:00,71.83,71.83,71.71,71.73,45287.0,69.3786,69.3786,69.2627,69.282,45287.0
2021-06-14 11:20:00,71.74,71.75,71.6,71.66,222889.0,69.2916,69.3013,69.1564,69.2144,222889.0
2021-06-14 11:30:00,71.66,71.68,71.54,71.6,97746.0,69.2144,69.2337,69.0985,69.1564,97746.0
2021-06-14 11:40:00,71.6,71.63,71.55,71.6,80830.0,69.1564,69.1854,69.1081,69.1564,80830.0
2021-06-14 11:50:00,71.59,71.6,71.53,71.57,73514.0,69.1467,69.1564,69.0888,69.1274,73514.0
2021-06-14 12:00:00,71.58,71.59,71.54,71.59,49477.0,69.1371,69.1467,69.0985,69.1467,49477.0
2021-06-14 12:10:00,71.59,71.6,71.5,71.51,35896.0,69.1467,69.1564,69.0598,69.0695,35896.0
2021-06-14 12:20:00,71.51,71.51,71.44,71.48,57887.0,69.0695,69.0695,69.0019,69.0405,57887.0
2021-06-14 12:30:00,71.48,71.48,71.37,71.38,57984.0,69.0405,69.0405,68.9343,68.9439,57984.0
2021-06-14 12:40:00,71.38,71.38,71.28,71.31,63448.0,68.9439,68.9439,68.8473,68.8763,63448.0
2021-06-14 12:50:00,71.32,71.39,71.31,71.37,51112.0,68.886,68.9536,68.8763,68.9343,51112.0
2021-06-14 13:00:00,71.36,71.37,71.27,71.27,36029.0,68.9246,68.9343,68.8377,68.8377,36029.0
2021-06-14 13:10:00,71.26,71.28,71.21,71.24,112792.0,68.828,68.8473,68.7797,68.8087,112792.0
2021-06-14 13:20:00,71.24,71.32,71.21,71.3,39978.0,68.8087,68.886,68.7797,68.8666,39978.0
2021-06-14 13:30:00,71.31,71.36,71.31,71.33,24425.0,68.8763,68.9246,68.8763,68.8956,24425.0
2021-06-14 13:40:00,71.34,71.37,71.26,71.3,20094.0,68.9053,68.9343,68.828,68.8666,20094.0
2021-06-14 13:50:00,71.29,71.32,71.21,71.23,27209.0,68.857,68.886,68.7797,68.799,27209.0
2021-06-14 14:00:00,71.23,71.27,71.21,71.21,20486.0,68.799,68.8377,68.7797,68.7797,20486.0
2021-06-14 14:10:00,71.22,71.25,71.17,71.17,51055.0,68.7894,68.8184,68.7411,68.7411,51055.0
2021-06-14 14:20:00,71.17,71.25,71.15,71.24,45586.0,68.7411,68.8184,68.7218,68.8087,45586.0
2021-06-14 14:30:00,71.25,71.28,71.2,71.28,60705.0,68.8184,68.8473,68.7701,68.8473,60705.0
2021-06-14 14:40:00,71.28,71.3,71.25,71.29,66666.0,68.8473,68.8666,68.8184,68.857,66666.0
2021-06-14 14:50:00,71.29,71.35,71.26,71.35,71099.0,68.857,68.9149,68.828,68.9149,71099.0
2021-06-14 15:00:00,71.34,71.37,71.3,71.33,23892.0,68.9053,68.9343,68.8666,68.8956,23892.0
2021-06-14 15:10:00,71.33,71.36,71.3,71.32,29638.0,68.8956,68.9246,68.8666,68.886,29638.0
2021-06-14 15:20:00,71.32,71.42,71.32,71.37,43795.0,68.886,68.9825,68.886,68.9343,43795.0
2021-06-14 15:30:00,71.37,71.5,71.37,71.49,52906.0,68.9343,69.0598,68.9343,69.0502,52906.0
2021-06-14 15:40:00,71.5,71.53,71.44,71.5,78278.0,69.0598,69.0888,69.0019,69.0598,78278.0
2021-06-14 15:50:00,71.5,71.58,71.46,71.58,242157.0,69.0598,69.1371,69.0212,69.1371,242157.0
2021-06-15 09:30:00,71.5,71.83,71.45,71.62,81838.0,69.0598,69.3786,69.0115,69.1757,81838.0
2021-06-15 09:40:00,71.61,71.67,71.25,71.25,48436.0,69.1661,69.224,68.8184,68.8184,48436.0
2021-06-15 09:50:00,71.25,71.44,71.18,71.43,74707.0,68.8184,69.0019,68.7507,68.9922,74707.0
2021-06-15 10:00:00,71.42,71.57,71.36,71.47,100980.0,68.9825,69.1274,68.9246,69.0308,100980.0
2021-06-15 10:10:00,71.45,71.68,71.41,71.53,65002.0,69.0115,69.2337,68.9729,69.0888,65002.0
2021-06-15 10:20:00,71.51,71.64,71.5,71.6,38737.0,69.0695,69.195,69.0598,69.1564,38737.0
2021-06-15 10:30:00,71.59,71.59,71.43,71.44,27624.0,69.1467,69.1467,68.9922,69.0019,27624.0
2021-06-15 10:40:00,71.47,71.56,71.39,71.43,43052.0,69.0308,69.1178,68.9536,68.9922,43052.0
2021-06-15 10:50:00,71.44,71.54,71.43,71.51,20210.0,69.0019,69.0985,68.9922,69.0695,20210.0
2021-06-15 11:00:00,71.51,71.52,71.4,71.51,22556.0,69.0695,69.0791,68.9632,69.0695,22556.0
2021-06-15 11:10:00,71.52,71.65,71.51,71.64,20814.0,69.0791,69.2047,69.0695,69.195,20814.0
2021-06-15 11:20:00,71.63,71.67,71.6,71.61,21397.0,69.1854,69.224,69.1564,69.1661,21397.0
2021-06-15 11:30:00,71.6,71.61,71.41,71.44,18125.0,69.1564,69.1661,68.9729,69.0019,18125.0
2021-06-15 11:40:00,71.43,71.53,71.43,71.47,16268.0,68.9922,69.0888,68.9922,69.0308,16268.0
2021-06-15 11:50:00,71.47,71.5,71.38,71.38,18061.0,69.0308,69.0598,68.9439,68.9439,18061.0
2021-06-15 12:00:00,71.38,71.42,71.32,71.38,46580.0,68.9439,68.9825,68.886,68.9439,46580.0
2021-06-15 12:10:00,71.38,71.45,71.36,71.45,25399.0,68.9439,69.0115,68.9246,69.0115,25399.0
2021-06-15 12:20:00,71.44,71.59,71.44,71.56,56352.0,69.0019,69.1467,69.0019,69.1178,56352.0
2021-06-15 12:30:00,71.57,71.58,71.48,71.51,29135.0,69.1274,69.1371,69.0405,69.0695,29135.0
2021-06-15 12:40:00,71.5,71.63,71.48,71.63,53873.0,69.0598,69.1854,69.0405,69.1854,53873.0
2021-06-15 12:50:00,71.62,71.69,71.59,71.67,68873.0,69.1757,69.2433,69.1467,69.224,68873.0
2021-06-15 13:00:00,71.67,71.8,71.63,71.77,55480.0,69.224,69.3496,69.1854,69.3206,55480.0
2021-06-15 13:10:00,71.77,71.78,71.69,71.73,23739.0,69.3206,69.3303,69.2433,69.282,23739.0
2021-06-15 13:20:00,71.73,71.79,71.67,71.68,21511.0,69.282,69.3399,69.224,69.2337,21511.0
2021-06-15 13:30:00,71.67,71.73,71.67,71.7,14934.0,69.224,69.282,69.224,69.253,14934.0
2021-06-15 13:40:00,71.7,71.81,71.7,71.8,31240.0,69.253,69.3592,69.253,69.3496,31240.0
2021-06-15 13:50:00,71.8,72.01,71.79,71.95,48586.0,69.3496,69.5524,69.3399,69.4945,48586.0
2021-06-15 14:00:00,71.95,72.03,71.94,71.95,24829.0,69.4945,69.5717,69.4848,69.4945,24829.0
2021-06-15 14:10:00,71.94,71.96,71.88,71.9,18748.0,69.4848,69.5041,69.4269,69.4462,18748.0
2021-06-15 14:20:00,71.88,71.99,71.85,71.95,71071.0,69.4269,69.5331,69.3979,69.4945,71071.0
2021-06-15 14:30:00,71.96,71.96,71.91,71.91,18179.0,69.5041,69.5041,69.4558,69.4558,18179.0
2021-06-15 14:40:00,71.91,71.92,71.81,71.88,20593.0,69.4558,69.4655,69.3592,69.4269,20593.0
2021-06-15 14:50:00,71.87,71.98,71.86,71.95,23894.0,69.4172,69.5234,69.4075,69.4945,23894.0
2021-06-15 15:00:00,71.94,71.95,71.85,71.9,23880.0,69.4848,69.4945,69.3979,69.4462,23880.0
2021-06-15 15:10:00,71.91,71.98,71.9,71.97,16627.0,69.4558,69.5234,69.4462,69.5138,16627.0
2021-06-15 15:20:00,71.96,71.97,71.81,71.84,27497.0,69.5041,69.5138,69.3592,69.3882,27497.0
2021-06-15 15:30:00,71.84,71.85,71.78,71.81,64409.0,69.3882,69.3979,69.3303,69.3592,64409.0
2021-06-15 15:40:00,71.81,71.86,71.77,71.82,60970.0,69.3592,69.4075,69.3206,69.3689,60970.0
2021-06-15 15:50:00,71.83,71.88,71.78,71.85,104818.0,69.3786,69.4269,69.3303,69.3979,104818.0
2021-06-16 09:30:00,71.79,71.85,71.38,71.68,92140.0,69.3399,69.3979,68.9439,69.2337,92140.0
2021-06-16 09:40:00,71.66,71.66,71.07,71.08,93673.0,69.2144,69.2144,68.6445,68.6542,93673.0
2021-06-16 09:50:00,71.04,71.31,70.96,71.29,87099.0,68.6155,68.8763,68.5382,68.857,87099.0
2021-06-16 10:00:00,71.29,71.52,71.28,71.3,63363.0,68.857,69.0791,68.8473,68.8666,63363.0
2021-06-16 10:10:00,71.29,71.35,71.09,71.13,22413.0,68.857,68.9149,68.6638,68.7024,22413.0
2021-06-16 10:20:00,71.16,71.24,71.11,71.2,12689.0,68.7314,68.8087,68.6831,68.7701,12689.0
2021-06-16 10:30:00,71.19,71.3,71.14,71.23,34520.0,68.7604,68.8666,68.7121,68.799,34520.0
2021-06-16 10:40:00,71.2,71.26,71.09,71.1,37093.0,68.7701,68.828,68.6638,68.6735,37093.0
2021-06-16 10:50:00,71.09,71.17,71.05,71.13,14873.0,68.6638,68.7411,68.6252,68.7024,14873.0
2021-06-16 11:00:00,71.12,71.15,71.06,71.11,19994.0,68.6928,68.7218,68.6348,68.6831,19994.0
2021-06-16 11:10:00,71.1,71.33,71.1,71.33,24158.0,68.6735,68.8956,68.6735,68.8956,24158.0
2021-06-16 11:20:00,71.33,71.48,71.33,71.47,44679.0,68.8956,69.0405,68.8956,69.0308,44679.0
2021-06-16 11:30:00,71.47,71.55,71.44,71.5,20218.0,69.0308,69.1081,69.0019,69.0598,20218.0
2021-06-16 11:40:00,71.5,71.54,71.48,71.49,20898.0,69.0598,69.0985,69.0405,69.0502,20898.0
2021-06-16 11:50:00,71.48,71.56,71.47,71.5,30796.0,69.0405,69.1178,69.0308,69.0598,30796.0
2021-06-16 12:00:00,71.5,71.52,71.43,71.46,19985.0,69.0598,69.0791,68.9922,69.0212,19985.0
2021-06-16 12:10:00,71.48,71.49,71.34,71.37,24024.0,69.0405,69.0502,68.9053,68.9343,24024.0
2021-06-16 12:20:00,71.37,71.43,71.33,71.33,16018.0,68.9343,68.9922,68.8956,68.8956,16018.0
2021-06-16 12:30:00,71.33,71.39,71.24,71.25,14200.0,68.8956,68.9536,68.8087,68.8184,14200.0
2021-06-16 12:40:00,71.25,71.37,71.25,71.3,12492.0,68.8184,68.9343,68.8184,68.8666,12492.0
2021-06-16 12:50:00,71.3,71.33,71.25,71.33,9366.0,68.8666,68.8956,68.8184,68.8956,9366.0
2021-06-16 13:00:00,71.33,71.34,71.22,71.24,12190.0,68.8956,68.9053,68.7894,68.8087,12190.0
2021-06-16 13:10:00,71.24,71.31,71.22,71.23,7811.0,68.8087,68.8763,68.7894,68.799,7811.0
2021-06-16 13:20:00,71.23,71.23,71.09,71.1,22549.0,68.799,68.799,68.6638,68.6735,22549.0
2021-06-16 13:30:00,71.1,71.21,71.09,71.2,15213.0,68.6735,68.7797,68.6638,68.7701,15213.0
2021-06-16 13:40:00,71.21,71.22,71.05,71.06,12075.0,68.7797,68.7894,68.6252,68.6348,12075.0
2021-06-16 13:50:00,71.06,71.21,70.99,71.16,18955.0,68.6348,68.7797,68.5672,68.7314,18955.0
2021-06-16 14:00:00,71.15,71.16,70.57,70.99,62081.0,68.7218,68.7314,68.1616,68.5672,62081.0
2021-06-16 14:10:00,70.96,71.05,70.6,70.65,107079.0,68.5382,68.6252,68.1905,68.2388,107079.0
2021-06-16 14:20:00,70.66,70.96,70.58,70.92,77573.0,68.2485,68.5382,68.1712,68.4996,77573.0
2021-06-16 14:30:00,70.91,71.17,70.78,71.06,99654.0,68.49,68.7411,68.3644,68.6348,99654.0
2021-06-16 14:40:00,71.05,71.06,70.67,70.78,359846.0,68.6252,68.6348,68.2581,68.3644,359846.0
2021-06-16 14:50:00,70.74,70.89,70.73,70.86,57634.0,68.3258,68.4706,68.3161,68.4417,57634.0
2021-06-16 15:00:00,70.84,70.99,70.79,70.98,66838.0,68.4223,68.5672,68.3741,68.5576,66838.0
2021-06-16 15:10:00,70.98,71.04,70.95,71.03,67611.0,68.5576,68.6155,68.5286,68.6059,67611.0
2021-06-16 15:20:00,71.03,71.15,70.98,70.99,103541.0,68.6059,68.7218,68.5576,68.5672,103541.0
2021-06-16 15:30:00,70.98,71.07,70.86,71.07,89175.0,68.5576,68.6445,68.4417,68.6445,89175.0
2021-06-16 15:40:00,71.07,71.14,70.97,71.06,70665.0,68.6445,68.7121,68.5479,68.6348,70665.0
2021-06-16 15:50:00,71.06,71.07,70.95,70.95,131042.0,68.6348,68.6445,68.5286,68.5286,131042.0
2021-06-17 09:30:00,70.83,71.37,70.83,71.31,88771.0,68.4127,68.9343,68.4127,68.8763,88771.0
2021-06-17 09:40:00,71.27,71.34,70.68,70.68,80995.0,68.8377,68.9053,68.2678,68.2678,80995.0
2021-06-17 09:50:00,70.67,70.74,70.54,70.57,80257.0,68.2581,68.3258,68.1326,68.1616,80257.0
2021-06-17 10:00:00,70.55,70.72,70.32,70.36,57795.0,68.1422,68.3064,67.9201,67.9587,57795.0
2021-06-17 10:10:00,70.33,70.39,70.26,70.32,42380.0,67.9297,67.9877,67.8621,67.9201,42380.0
2021-06-17 10:20:00,70.34,70.37,70.21,70.23,32122.0,67.9394,67.9684,67.8138,67.8332,32122.0
2021-06-17 10:30:00,70.23,70.37,70.2,70.24,125971.0,67.8332,67.9684,67.8042,67.8428,125971.0
2021-06-17 10:40:00,70.26,70.4,70.22,70.24,45595.0,67.8621,67.9974,67.8235,67.8428,45595.0
2021-06-17 10:50:00,70.24,70.36,70.2,70.35,94134.0,67.8428,67.9587,67.8042,67.9491,94134.0
2021-06-17 11:00:00,70.36,70.48,70.21,70.28,194000.0,67.9587,68.0746,67.8138,67.8815,194000.0
2021-06-17 11:10:00,70.27,70.33,70.17,70.27,153515.0,67.8718,67.9297,67.7752,67.8718,153515.0
2021-06-17 11:20:00,70.26,70.35,70.24,70.34,85422.0,67.8621,67.9491,67.8428,67.9394,85422.0
2021-06-17 11:30:00,70.34,70.36,70.1,70.24,48028.0,67.9394,67.9587,67.7076,67.8428,48028.0
2021-06-17 11:40:00,70.25,70.26,70.15,70.19,50359.0,67.8525,67.8621,67.7559,67.7945,50359.0
2021-06-17 11:50:00,70.19,70.19,69.97,69.97,132249.0,67.7945,67.7945,67.582,67.582,132249.0
2021-06-17 12:00:00,69.95,70.05,69.83,69.85,95724.0,67.5627,67.6593,67.4468,67.4661,95724.0
2021-06-17 12:10:00,69.85,69.94,69.67,69.67,95521.0,67.4661,67.5531,67.2923,67.2923,95521.0
2021-06-17 12:20:00,69.67,69.69,69.44,69.53,175109.0,67.2923,67.3116,67.0701,67.1571,175109.0
2021-06-17 12:30:00,69.52,69.83,69.47,69.73,64514.0,67.1474,67.4468,67.0991,67.3502,64514.0
2021-06-17 12:40:00,69.73,69.84,69.69,69.83,54108.0,67.3502,67.4565,67.3116,67.4468,54108.0
2021-06-17 12:50:00,69.82,70.02,69.79,70.02,155890.0,67.4372,67.6303,67.4082,67.6303,155890.0
2021-06-17 13:00:00,70.04,70.35,70.04,70.35,111008.0,67.6496,67.9491,67.6496,67.9491,111008.0
2021-06-17 13:10:00,70.35,70.61,70.32,70.6,250906.0,67.9491,68.2002,67.9201,68.1905,250906.0
2021-06-17 13:20:00,70.6,70.8,70.56,70.76,149887.0,68.1905,68.3837,68.1519,68.3451,149887.0
2021-06-17 13:30:00,70.76,70.94,70.72,70.87,371896.0,68.3451,68.5189,68.3064,68.4513,371896.0
2021-06-17 13:40:00,70.87,71.0,70.85,70.93,58408.0,68.4513,68.5769,68.432,68.5093,58408.0
2021-06-17 13:50:00,70.93,70.94,70.78,70.8,173317.0,68.5093,68.5189,68.3644,68.3837,173317.0
2021-06-17 14:00:00,70.8,70.81,70.7,70.7,46273.0,68.3837,68.3934,68.2871,68.2871,46273.0
2021-06-17 14:10:00,70.7,70.87,70.69,70.78,45754.0,68.2871,68.4513,68.2775,68.3644,45754.0
2021-06-17 14:20:00,70.77,70.78,70.69,70.7,75248.0,68.3547,68.3644,68.2775,68.2871,75248.0
2021-06-17 14:30:00,70.71,70.73,70.54,70.55,37019.0,68.2968,68.3161,68.1326,68.1422,37019.0
2021-06-17 14:40:00,70.54,70.6,70.46,70.5,49094.0,68.1326,68.1905,68.0553,68.0939,49094.0
2021-06-17 14:50:00,70.5,70.58,70.46,70.56,54656.0,68.0939,68.1712,68.0553,68.1519,54656.0
2021-06-17 15:00:00,70.56,70.64,70.49,70.63,41035.0,68.1519,68.2292,68.0843,68.2195,41035.0
2021-06-17 15:10:00,70.63,70.76,70.61,70.67,33976.0,68.2195,68.3451,68.2002,68.2581,33976.0
2021-06-17 15:20:00,70.68,70.74,70.65,70.74,37439.0,68.2678,68.3258,68.2388,68.3258,37439.0
2021-06-17 15:30:00,70.75,70.85,70.74,70.82,112959.0,68.3354,68.432,68.3258,68.403,112959.0
2021-06-17 15:40:00,70.83,70.88,70.74,70.83,98380.0,68.4127,68.461,68.3258,68.4127,98380.0
2021-06-17 15:50:00,70.82,70.83,70.55,70.56,194837.0,68.403,68.4127,68.1422,68.1519,194837.0
2021-06-18 09:30:00,69.9,70.35,69.66,70.17,114189.0,67.5144,67.9491,67.2826,67.7752,114189.0
2021-06-18 09:40:00,70.15,70.35,70.08,70.29,191874.0,67.7559,67.9491,67.6883,67.8911,191874.0
2021-06-18 09:50:00,70.29,70.37,70.05,70.22,116116.0,67.8911,67.9684,67.6593,67.8235,116116.0
2021-06-18 10:00:00,70.21,70.26,69.83,70.01,73760.0,67.8138,67.8621,67.4468,67.6207,73760.0
2021-06-18 10:10:00,70.01,70.13,69.92,69.95,73154.0,67.6207,67.7366,67.5337,67.5627,73154.0
2021-06-18 10:20:00,69.98,70.13,69.9,70.11,43632.0,67.5917,67.7366,67.5144,67.7173,43632.0
2021-06-18 10:30:00,70.11,70.46,69.98,70.4,57283.0,67.7173,68.0553,67.5917,67.9974,57283.0
2021-06-18 10:40:00,70.39,70.41,70.22,70.27,58375.0,67.9877,68.007,67.8235,67.8718,58375.0
2021-06-18 10:50:00,70.26,70.49,70.21,70.49,83027.0,67.8621,68.0843,67.8138,68.0843,83027.0
2021-06-18 11:00:00,70.48,70.56,70.3,70.37,156605.0,68.0746,68.1519,67.9008,67.9684,156605.0
2021-06-18 11:10:00,70.39,70.56,70.38,70.43,48953.0,67.9877,68.1519,67.978,68.0263,48953.0
2021-06-18 11:20:00,70.44,70.59,70.44,70.47,233862.0,68.036,68.1809,68.036,68.065,233862.0
2021-06-18 11:30:00,70.48,70.76,70.47,70.75,123510.0,68.0746,68.3451,68.065,68.3354,123510.0
2021-06-18 11:40:00,70.75,70.99,70.72,70.95,730084.0,68.3354,68.5672,68.3064,68.5286,730084.0
2021-06-18 11:50:00,70.95,70.99,70.82,70.87,71201.0,68.5286,68.5672,68.403,68.4513,71201.0
2021-06-18 12:00:00,70.87,70.95,70.76,70.94,141680.0,68.4513,68.5286,68.3451,68.5189,141680.0
2021-06-18 12:10:00,70.92,70.94,70.72,70.73,47457.0,68.4996,68.5189,68.3064,68.3161,47457.0
2021-06-18 12:20:00,70.72,70.76,70.67,70.72,24656.0,68.3064,68.3451,68.2581,68.3064,24656.0
2021-06-18 12:30:00,70.71,70.71,70.52,70.55,53800.0,68.2968,68.2968,68.1133,68.1422,53800.0
2021-06-18 12:40:00,70.56,70.56,70.41,70.48,23532.0,68.1519,68.1519,68.007,68.0746,23532.0
2021-06-18 12:50:00,70.47,70.5,70.36,70.38,13969.0,68.065,68.0939,67.9587,67.978,13969.0
2021-06-18 13:00:00,70.38,70.42,70.33,70.38,26069.0,67.978,68.0167,67.9297,67.978,26069.0
2021-06-18 13:10:00,70.37,70.47,70.34,70.39,62791.0,67.9684,68.065,67.9394,67.9877,62791.0
2021-06-18 13:20:00,70.39,70.4,70.2,70.24,24633.0,67.9877,67.9974,67.8042,67.8428,24633.0
2021-06-18 13:30:00,70.24,70.49,70.24,70.44,35390.0,67.8428,68.0843,67.8428,68.036,35390.0
2021-06-18 13:40:00,70.45,70.52,70.3,70.3,50599.0,68.0457,68.1133,67.9008,67.9008,50599.0
2021-06-18 13:50:00,70.3,70.39,70.26,70.36,22781.0,67.9008,67.9877,67.8621,67.9587,22781.0
2021-06-18 14:00:00,70.35,70.47,70.28,70.32,32252.0,67.9491,68.065,67.8815,67.9201,32252.0
2021-06-18 14:10:00,70.31,70.42,70.28,70.42,40138.0,67.9104,68.0167,67.8815,68.0167,40138.0
2021-06-18 14:20:00,70.41,70.51,70.4,70.45,36097.0,68.007,68.1036,67.9974,68.0457,36097.0
2021-06-18 14:30:00,70.44,70.47,70.27,70.27,39863.0,68.036,68.065,67.8718,67.8718,39863.0
2021-06-18 14:40:00,70.27,70.28,70.12,70.14,40278.0,67.8718,67.8815,67.7269,67.7462,40278.0
2021-06-18 14:50:00,70.15,70.19,70.08,70.17,30710.0,67.7559,67.7945,67.6883,67.7752,30710.0
2021-06-18 15:00:00,70.17,70.24,70.09,70.14,46368.0,67.7752,67.8428,67.6979,67.7462,46368.0
2021-06-18 15:10:00,70.14,70.25,70.13,70.25,45311.0,67.7462,67.8525,67.7366,67.8525,45311.0
2021-06-18 15:20:00,70.24,70.4,70.24,70.4,130812.0,67.8428,67.9974,67.8428,67.9974,130812.0
2021-06-18 15:30:00,70.39,70.39,70.21,70.36,86812.0,67.9877,67.9877,67.8138,67.9587,86812.0
2021-06-18 15:40:00,70.36,70.42,70.21,70.23,122417.0,67.9587,68.0167,67.8138,67.8332,122417.0
2021-06-18 15:50:00,70.22,70.34,70.12,70.14,247464.0,67.8235,67.9394,67.7269,67.7462,247464.0
2021-06-21 09:30:00,70.59,71.22,70.41,71.11,89671.0,68.2718,68.8811,68.0977,68.7747,89671.0
2021-06-21 09:40:00,71.11,71.23,70.97,71.21,170838.0,68.7747,68.8907,68.6393,68.8714,170838.0
2021-06-21 09:50:00,71.19,71.44,70.94,71.02,86289.0,68.8521,69.0938,68.6103,68.6876,86289.0
2021-06-21 10:00:00,71.02,71.05,70.76,71.01,56074.0,68.6876,68.7166,68.4362,68.678,56074.0
2021-06-21 10:10:00,71.0,71.22,70.9,71.18,47266.0,68.6683,68.8811,68.5716,68.8424,47266.0
2021-06-21 10:20:00,71.19,71.48,71.18,71.48,43650.0,68.8521,69.1325,68.8424,69.1325,43650.0
2021-06-21 10:30:00,71.44,71.54,71.38,71.48,99297.0,69.0938,69.1906,69.0358,69.1325,99297.0
2021-06-21 10:40:00,71.48,71.68,71.47,71.6,38240.0,69.1325,69.326,69.1229,69.2486,38240.0
2021-06-21 10:50:00,71.6,71.63,71.43,71.45,23040.0,69.2486,69.2776,69.0842,69.1035,23040.0
2021-06-21 11:00:00,71.47,71.47,71.22,71.36,17660.0,69.1229,69.1229,68.8811,69.0165,17660.0
2021-06-21 11:10:00,71.39,71.48,71.3,71.37,50669.0,69.0455,69.1325,68.9584,69.0261,50669.0
2021-06-21 11:20:00,71.38,71.5,71.38,71.43,22156.0,69.0358,69.1519,69.0358,69.0842,22156.0
2021-06-21 11:30:00,71.45,71.52,71.42,71.52,23629.0,69.1035,69.1712,69.0745,69.1712,23629.0
2021-06-21 11:40:00,71.52,71.55,71.37,71.4,35208.0,69.1712,69.2002,69.0261,69.0552,35208.0
2021-06-21 11:50:00,71.4,71.46,71.29,71.42,14855.0,69.0552,69.1132,68.9488,69.0745,14855.0
2021-06-21 12:00:00,71.39,71.42,71.3,71.3,12620.0,69.0455,69.0745,68.9584,68.9584,12620.0
2021-06-21 12:10:00,71.29,71.33,71.23,71.31,15950.0,68.9488,68.9875,68.8907,68.9681,15950.0
2021-06-21 12:20:00,71.3,71.32,71.21,71.22,9124.0,68.9584,68.9778,68.8714,68.8811,9124.0
2021-06-21 12:30:00,71.22,71.3,71.2,71.27,39256.0,68.8811,68.9584,68.8617,68.9294,39256.0
2021-06-21 12:40:00,71.27,71.35,71.22,71.26,70419.0,68.9294,69.0068,68.8811,68.9198,70419.0
2021-06-21 12:50:00,71.26,71.29,71.21,71.22,12933.0,68.9198,68.9488,68.8714,68.8811,12933.0
2021-06-21 13:00:00,71.23,71.31,71.2,71.26,15569.0,68.8907,68.9681,68.8617,68.9198,15569.0
2021-06-21 13:10:00,71.28,71.37,71.26,71.35,12628.0,68.9391,69.0261,68.9198,69.0068,12628.0
2021-06-21 13:20:00,71.36,71.44,71.35,71.41,39865.0,69.0165,69.0938,69.0068,69.0648,39865.0
2021-06-21 13:30:00,71.41,71.47,71.41,71.45,18125.0,69.0648,69.1229,69.0648,69.1035,18125.0
2021-06-21 13:40:00,71.46,71.54,71.46,71.5,27491.0,69.1132,69.1906,69.1132,69.1519,27491.0
2021-06-21 13:50:00,71.49,71.54,71.47,71.53,18332.0,69.1422,69.1906,69.1229,69.1809,18332.0
2021-06-21 14:00:00,71.53,71.59,71.49,71.54,27827.0,69.1809,69.2389,69.1422,69.1906,27827.0
2021-06-21 14:10:00,71.54,71.55,71.49,71.51,17589.0,69.1906,69.2002,69.1422,69.1615,17589.0
2021-06-21 14:20:00,71.51,71.51,71.41,71.46,24149.0,69.1615,69.1615,69.0648,69.1132,24149.0
2021-06-21 14:30:00,71.46,71.51,71.39,71.48,21875.0,69.1132,69.1615,69.0455,69.1325,21875.0
2021-06-21 14:40:00,71.48,71.5,71.43,71.45,17785.0,69.1325,69.1519,69.0842,69.1035,17785.0
2021-06-21 14:50:00,71.46,71.55,71.45,71.55,23608.0,69.1132,69.2002,69.1035,69.2002,23608.0
2021-06-21 15:00:00,71.54,71.61,71.53,71.6,20178.0,69.1906,69.2583,69.1809,69.2486,20178.0
2021-06-21 15:10:00,71.58,71.59,71.45,71.52,63078.0,69.2292,69.2389,69.1035,69.1712,63078.0
2021-06-21 15:20:00,71.53,71.53,71.44,71.5,48639.0,69.1809,69.1809,69.0938,69.1519,48639.0
2021-06-21 15:30:00,71.49,71.56,71.45,71.49,42844.0,69.1422,69.2099,69.1035,69.1422,42844.0
2021-06-21 15:40:00,71.5,71.53,71.43,71.52,55006.0,69.1519,69.1809,69.0842,69.1712,55006.0
2021-06-21 15:50:00,71.52,71.58,71.49,71.52,134739.0,69.1712,69.2292,69.1422,69.1712,134739.0
2021-06-22 09:30:00,71.54,71.64,71.11,71.26,119682.0,69.1906,69.2873,68.7747,68.9198,119682.0
2021-06-22 09:40:00,71.28,71.39,71.21,71.28,125457.0,68.9391,69.0455,68.8714,68.9391,125457.0
2021-06-22 09:50:00,71.29,71.5,71.24,71.48,79526.0,68.9488,69.1519,68.9004,69.1325,79526.0
2021-06-22 10:00:00,71.48,71.7,71.48,71.64,83348.0,69.1325,69.3453,69.1325,69.2873,83348.0
2021-06-22 10:10:00,71.63,71.74,71.54,71.65,55393.0,69.2776,69.384,69.1906,69.2969,55393.0
2021-06-22 10:20:00,71.64,71.69,71.49,71.57,34182.0,69.2873,69.3356,69.1422,69.2196,34182.0
2021-06-22 10:30:00,71.57,71.6,71.42,71.56,36502.0,69.2196,69.2486,69.0745,69.2099,36502.0
2021-06-22 10:40:00,71.58,71.72,71.58,71.72,41207.0,69.2292,69.3646,69.2292,69.3646,41207.0
2021-06-22 10:50:00,71.72,71.79,71.68,71.7,37887.0,69.3646,69.4323,69.326,69.3453,37887.0
2021-06-22 11:00:00,71.7,71.79,71.65,71.73,27590.0,69.3453,69.4323,69.2969,69.3743,27590.0
2021-06-22 11:10:00,71.73,71.94,71.73,71.92,18139.0,69.3743,69.5774,69.3743,69.5581,18139.0
2021-06-22 11:20:00,71.92,71.96,71.86,71.88,36622.0,69.5581,69.5968,69.5,69.5194,36622.0
2021-06-22 11:30:00,71.89,71.9,71.77,71.8,37949.0,69.5291,69.5387,69.413,69.442,37949.0
2021-06-22 11:40:00,71.78,71.82,71.67,71.67,15641.0,69.4227,69.4614,69.3163,69.3163,15641.0
2021-06-22 11:50:00,71.67,71.7,71.62,71.63,18919.0,69.3163,69.3453,69.2679,69.2776,18919.0
2021-06-22 12:00:00,71.63,71.76,71.62,71.73,17296.0,69.2776,69.4033,69.2679,69.3743,17296.0
2021-06-22 12:10:00,71.73,71.78,71.68,71.69,11603.0,69.3743,69.4227,69.326,69.3356,11603.0
2021-06-22 12:20:00,71.64,71.7,71.61,71.69,18503.0,69.2873,69.3453,69.2583,69.3356,18503.0
2021-06-22 12:30:00,71.69,71.7,71.59,71.61,11678.0,69.3356,69.3453,69.2389,69.2583,11678.0
2021-06-22 12:40:00,71.6,71.68,71.59,71.65,14258.0,69.2486,69.326,69.2389,69.2969,14258.0
2021-06-22 12:50:00,71.65,71.65,71.52,71.55,14353.0,69.2969,69.2969,69.1712,69.2002,14353.0
2021-06-22 13:00:00,71.53,71.58,71.53,71.58,25360.0,69.1809,69.2292,69.1809,69.2292,25360.0
2021-06-22 13:10:00,71.58,71.66,71.54,71.56,22945.0,69.2292,69.3066,69.1906,69.2099,22945.0
2021-06-22 13:20:00,71.57,71.64,71.56,71.63,29857.0,69.2196,69.2873,69.2099,69.2776,29857.0
2021-06-22 13:30:00,71.63,71.67,71.58,71.63,25261.0,69.2776,69.3163,69.2292,69.2776,25261.0
2021-06-22 13:40:00,71.63,71.7,71.61,71.7,15535.0,69.2776,69.3453,69.2583,69.3453,15535.0
2021-06-22 13:50:00,71.69,71.71,71.64,71.71,16702.0,69.3356,69.355,69.2873,69.355,16702.0
2021-06-22 14:00:00,71.71,71.73,71.67,71.7,15606.0,69.355,69.3743,69.3163,69.3453,15606.0
2021-06-22 14:10:00,71.67,71.76,71.66,71.75,13618.0,69.3163,69.4033,69.3066,69.3937,13618.0
2021-06-22 14:20:00,71.76,71.8,71.71,71.74,17062.0,69.4033,69.442,69.355,69.384,17062.0
2021-06-22 14:30:00,71.73,71.85,71.72,71.84,20768.0,69.3743,69.4904,69.3646,69.4807,20768.0
2021-06-22 14:40:00,71.8,71.83,71.78,71.79,18110.0,69.442,69.471,69.4227,69.4323,18110.0
2021-06-22 14:50:00,71.79,71.84,71.75,71.78,26836.0,69.4323,69.4807,69.3937,69.4227,26836.0
2021-06-22 15:00:00,71.77,71.82,71.76,71.8,20286.0,69.413,69.4614,69.4033,69.442,20286.0
2021-06-22 15:10:00,71.79,71.9,71.78,71.89,47154.0,69.4323,69.5387,69.4227,69.5291,47154.0
2021-06-22 15:20:00,71.9,71.95,71.88,71.9,30484.0,69.5387,69.5871,69.5194,69.5387,30484.0
2021-06-22 15:30:00,71.9,71.94,71.8,71.83,47831.0,69.5387,69.5774,69.442,69.471,47831.0
2021-06-22 15:40:00,71.83,71.88,71.81,71.83,65168.0,69.471,69.5194,69.4517,69.471,65168.0
2021-06-22 15:50:00,71.83,71.91,71.77,71.81,321393.0,69.471,69.5484,69.413,69.4517,321393.0
2021-06-23 09:30:00,71.85,71.93,71.3,71.34,116721.0,69.4904,69.5677,68.9584,68.9971,116721.0
2021-06-23 09:40:00,71.33,71.6,71.26,71.47,57463.0,68.9875,69.2486,68.9198,69.1229,57463.0
2021-06-23 09:50:00,71.45,71.48,71.22,71.36,37906.0,69.1035,69.1325,68.8811,69.0165,37906.0
2021-06-23 10:00:00,71.37,71.38,71.02,71.03,172595.0,69.0261,69.0358,68.6876,68.6973,172595.0
2021-06-23 10:10:00,71.01,71.51,70.96,71.48,144555.0,68.678,69.1615,68.6296,69.1325,144555.0
2021-06-23 10:20:00,71.48,71.68,71.39,71.56,179858.0,69.1325,69.326,69.0455,69.2099,179858.0
2021-06-23 10:30:00,71.57,71.61,71.4,71.47,174863.0,69.2196,69.2583,69.0552,69.1229,174863.0
2021-06-23 10:40:00,71.47,71.57,71.42,71.45,219658.0,69.1229,69.2196,69.0745,69.1035,219658.0
2021-06-23 10:50:00,71.44,71.6,71.41,71.6,25875.0,69.0938,69.2486,69.0648,69.2486,25875.0
2021-06-23 11:00:00,71.59,71.63,71.42,71.43,46285.0,69.2389,69.2776,69.0745,69.0842,46285.0
2021-06-23 11:10:00,71.43,71.43,71.37,71.4,42146.0,69.0842,69.0842,69.0261,69.0552,42146.0
2021-06-23 11:20:00,71.41,71.54,71.38,71.45,61133.0,69.0648,69.1906,69.0358,69.1035,61133.0
2021-06-23 11:30:00,71.45,71.49,71.36,71.38,100610.0,69.1035,69.1422,69.0165,69.0358,100610.0
2021-06-23 11:40:00,71.37,71.42,71.37,71.41,14813.0,69.0261,69.0745,69.0261,69.0648,14813.0
2021-06-23 11:50:00,71.39,71.4,71.33,71.36,14173.0,69.0455,69.0552,68.9875,69.0165,14173.0
2021-06-23 12:00:00,71.35,71.46,71.35,71.45,10731.0,69.0068,69.1132,69.0068,69.1035,10731.0
2021-06-23 12:10:00,71.43,71.54,71.43,71.52,38421.0,69.0842,69.1906,69.0842,69.1712,38421.0
2021-06-23 12:20:00,71.52,71.55,71.47,71.51,12239.0,69.1712,69.2002,69.1229,69.1615,12239.0
2021-06-23 12:30:00,71.51,71.66,71.51,71.55,18427.0,69.1615,69.3066,69.1615,69.2002,18427.0
2021-06-23 12:40:00,71.56,71.63,71.55,71.59,17740.0,69.2099,69.2776,69.2002,69.2389,17740.0
2021-06-23 12:50:00,71.6,71.67,71.56,71.67,82465.0,69.2486,69.3163,69.2099,69.3163,82465.0
2021-06-23 13:00:00,71.67,71.73,71.65,71.73,91846.0,69.3163,69.3743,69.2969,69.3743,91846.0
2021-06-23 13:10:00,71.73,71.82,71.72,71.82,28789.0,69.3743,69.4614,69.3646,69.4614,28789.0
2021-06-23 13:20:00,71.81,71.87,71.81,71.85,14014.0,69.4517,69.5097,69.4517,69.4904,14014.0
2021-06-23 13:30:00,71.84,71.9,71.83,71.85,13976.0,69.4807,69.5387,69.471,69.4904,13976.0
2021-06-23 13:40:00,71.85,71.88,71.8,71.85,25898.0,69.4904,69.5194,69.442,69.4904,25898.0
2021-06-23 13:50:00,71.86,71.89,71.83,71.87,22299.0,69.5,69.5291,69.471,69.5097,22299.0
2021-06-23 14:00:00,71.87,71.87,71.78,71.81,43534.0,69.5097,69.5097,69.4227,69.4517,43534.0
2021-06-23 14:10:00,71.8,71.86,71.78,71.83,54055.0,69.442,69.5,69.4227,69.471,54055.0
2021-06-23 14:20:00,71.84,71.84,71.79,71.8,122752.0,69.4807,69.4807,69.4323,69.442,122752.0
2021-06-23 14:30:00,71.78,71.79,71.73,71.73,20451.0,69.4227,69.4323,69.3743,69.3743,20451.0
2021-06-23 14:40:00,71.73,71.75,71.67,71.73,13827.0,69.3743,69.3937,69.3163,69.3743,13827.0
2021-06-23 14:50:00,71.73,71.78,71.72,71.73,33475.0,69.3743,69.4227,69.3646,69.3743,33475.0
2021-06-23 15:00:00,71.72,71.79,71.72,71.75,25094.0,69.3646,69.4323,69.3646,69.3937,25094.0
2021-06-23 15:10:00,71.75,71.77,71.68,71.72,42828.0,69.3937,69.413,69.326,69.3646,42828.0
2021-06-23 15:20:00,71.73,71.78,71.68,71.76,33217.0,69.3743,69.4227,69.326,69.4033,33217.0
2021-06-23 15:30:00,71.76,71.81,71.69,71.71,43026.0,69.4033,69.4517,69.3356,69.355,43026.0
2021-06-23 15:40:00,71.7,71.72,71.5,71.57,67632.0,69.3453,69.3646,69.1519,69.2196,67632.0
2021-06-23 15:50:00,71.56,71.56,71.41,71.43,138273.0,69.2099,69.2099,69.0648,69.0842,138273.0
2021-06-24 09:30:00,71.75,71.87,71.15,71.19,138504.0,69.3937,69.5097,68.8134,68.8521,138504.0
2021-06-24 09:40:00,71.24,71.41,71.22,71.35,162001.0,68.9004,69.0648,68.8811,69.0068,162001.0
2021-06-24 09:50:00,71.42,71.44,71.28,71.37,420714.0,69.0745,69.0938,68.9391,69.0261,420714.0
2021-06-24 10:00:00,71.36,71.4,71.18,71.21,171372.0,69.0165,69.0552,68.8424,68.8714,171372.0
2021-06-24 10:10:00,71.24,71.41,71.11,71.38,80190.0,68.9004,69.0648,68.7747,69.0358,80190.0
2021-06-24 10:20:00,71.39,71.57,71.38,71.5,19710.0,69.0455,69.2196,69.0358,69.1519,19710.0
2021-06-24 10:30:00,71.49,71.59,71.47,71.53,23808.0,69.1422,69.2389,69.1229,69.1809,23808.0
2021-06-24 10:40:00,71.54,71.57,71.46,71.53,16759.0,69.1906,69.2196,69.1132,69.1809,16759.0
2021-06-24 10:50:00,71.53,71.58,71.44,71.5,31743.0,69.1809,69.2292,69.0938,69.1519,31743.0
2021-06-24 11:00:00,71.52,71.58,71.51,71.56,17921.0,69.1712,69.2292,69.1615,69.2099,17921.0
2021-06-24 11:10:00,71.55,71.58,71.46,71.53,141069.0,69.2002,69.2292,69.1132,69.1809,141069.0
2021-06-24 11:20:00,71.53,71.56,71.45,71.52,24558.0,69.1809,69.2099,69.1035,69.1712,24558.0
2021-06-24 11:30:00,71.51,71.59,71.5,71.58,14906.0,69.1615,69.2389,69.1519,69.2292,14906.0
2021-06-24 11:40:00,71.58,71.63,71.51,71.59,74756.0,69.2292,69.2776,69.1615,69.2389,74756.0
2021-06-24 11:50:00,71.57,71.6,71.54,71.54,126274.0,69.2196,69.2486,69.1906,69.1906,126274.0
2021-06-24 12:00:00,71.53,71.58,71.48,71.48,133330.0,69.1809,69.2292,69.1325,69.1325,133330.0
2021-06-24 12:10:00,71.5,71.51,71.42,71.47,15551.0,69.1519,69.1615,69.0745,69.1229,15551.0
2021-06-24 12:20:00,71.47,71.56,71.47,71.55,23367.0,69.1229,69.2099,69.1229,69.2002,23367.0
2021-06-24 12:30:00,71.55,71.61,71.51,71.61,22631.0,69.2002,69.2583,69.1615,69.2583,22631.0
2021-06-24 12:40:00,71.61,71.83,71.61,71.83,138364.0,69.2583,69.471,69.2583,69.471,138364.0
2021-06-24 12:50:00,71.82,71.85,71.78,71.84,26990.0,69.4614,69.4904,69.4227,69.4807,26990.0
2021-06-24 13:00:00,71.84,71.84,71.72,71.75,374338.0,69.4807,69.4807,69.3646,69.3937,374338.0
2021-06-24 13:10:00,71.75,71.83,71.74,71.75,28321.0,69.3937,69.471,69.384,69.3937,28321.0
2021-06-24 13:20:00,71.75,71.76,71.68,71.7,23708.0,69.3937,69.4033,69.326,69.3453,23708.0
2021-06-24 13:30:00,71.69,71.77,71.68,71.75,21786.0,69.3356,69.413,69.326,69.3937,21786.0
2021-06-24 13:40:00,71.75,71.8,71.71,71.73,18656.0,69.3937,69.442,69.355,69.3743,18656.0
2021-06-24 13:50:00,71.73,71.79,71.69,71.78,52527.0,69.3743,69.4323,69.3356,69.4227,52527.0
2021-06-24 14:00:00,71.8,71.82,71.76,71.79,14585.0,69.442,69.4614,69.4033,69.4323,14585.0
2021-06-24 14:10:00,71.78,71.85,71.77,71.84,11580.0,69.4227,69.4904,69.413,69.4807,11580.0
2021-06-24 14:20:00,71.85,71.88,71.82,71.88,38677.0,69.4904,69.5194,69.4614,69.5194,38677.0
2021-06-24 14:30:00,71.89,71.89,71.8,71.8,26556.0,69.5291,69.5291,69.442,69.442,26556.0
2021-06-24 14:40:00,71.81,71.86,71.77,71.79,14954.0,69.4517,69.5,69.413,69.4323,14954.0
2021-06-24 14:50:00,71.79,71.81,71.73,71.76,55201.0,69.4323,69.4517,69.3743,69.4033,55201.0
2021-06-24 15:00:00,71.75,71.79,71.7,71.73,38813.0,69.3937,69.4323,69.3453,69.3743,38813.0
2021-06-24 15:10:00,71.7,71.82,71.7,71.81,17095.0,69.3453,69.4614,69.3453,69.4517,17095.0
2021-06-24 15:20:00,71.81,71.82,71.69,71.69,17747.0,69.4517,69.4614,69.3356,69.3356,17747.0
2021-06-24 15:30:00,71.7,71.83,71.7,71.75,22841.0,69.3453,69.471,69.3453,69.3937,22841.0
2021-06-24 15:40:00,71.76,71.78,71.69,71.69,45395.0,69.4033,69.4227,69.3356,69.3356,45395.0
2021-06-24 15:50:00,71.69,71.76,71.67,71.76,124979.0,69.3356,69.4033,69.3163,69.4033,124979.0
2021-06-25 09:30:00,71.91,72.14,71.89,71.99,94983.0,69.5484,69.7709,69.5291,69.6258,94983.0
2021-06-25 09:40:00,72.0,72.21,71.93,72.21,27746.0,69.6355,69.8386,69.5677,69.8386,27746.0
2021-06-25 09:50:00,72.22,72.31,72.09,72.09,27737.0,69.8482,69.9353,69.7225,69.7225,27737.0
2021-06-25 10:00:00,72.09,72.33,72.07,72.32,59729.0,69.7225,69.9546,69.7032,69.9449,59729.0
2021-06-25 10:10:00,72.29,72.36,72.24,72.28,39198.0,69.9159,69.9836,69.8676,69.9063,39198.0
2021-06-25 10:20:00,72.29,72.33,72.17,72.24,43556.0,69.9159,69.9546,69.7999,69.8676,43556.0
2021-06-25 10:30:00,72.27,72.28,72.18,72.26,146110.0,69.8966,69.9063,69.8095,69.8869,146110.0
2021-06-25 10:40:00,72.25,72.3,72.19,72.29,14342.0,69.8772,69.9256,69.8192,69.9159,14342.0
2021-06-25 10:50:00,72.3,72.32,72.12,72.12,37371.0,69.9256,69.9449,69.7515,69.7515,37371.0
2021-06-25 11:00:00,72.1,72.21,72.04,72.04,20398.0,69.7322,69.8386,69.6741,69.6741,20398.0
2021-06-25 11:10:00,72.06,72.18,72.06,72.17,11467.0,69.6935,69.8095,69.6935,69.7999,11467.0
2021-06-25 11:20:00,72.17,72.31,72.17,72.3,18050.0,69.7999,69.9353,69.7999,69.9256,18050.0
2021-06-25 11:30:00,72.29,72.31,72.23,72.3,37475.0,69.9159,69.9353,69.8579,69.9256,37475.0
2021-06-25 11:40:00,72.31,72.34,72.23,72.23,23972.0,69.9353,69.9643,69.8579,69.8579,23972.0
2021-06-25 11:50:00,72.23,72.26,72.21,72.26,24338.0,69.8579,69.8869,69.8386,69.8869,24338.0
2021-06-25 12:00:00,72.26,72.33,72.24,72.25,10117.0,69.8869,69.9546,69.8676,69.8772,10117.0
2021-06-25 12:10:00,72.26,72.26,72.18,72.22,8483.0,69.8869,69.8869,69.8095,69.8482,8483.0
2021-06-25 12:20:00,72.22,72.27,72.18,72.22,15916.0,69.8482,69.8966,69.8095,69.8482,15916.0
2021-06-25 12:30:00,72.21,72.29,72.21,72.24,9585.0,69.8386,69.9159,69.8386,69.8676,9585.0
2021-06-25 12:40:00,72.24,72.24,72.19,72.19,10448.0,69.8676,69.8676,69.8192,69.8192,10448.0
2021-06-25 12:50:00,72.19,72.19,72.1,72.13,87756.0,69.8192,69.8192,69.7322,69.7612,87756.0
2021-06-25 13:00:00,72.14,72.15,72.09,72.12,17013.0,69.7709,69.7805,69.7225,69.7515,17013.0
2021-06-25 13:10:00,72.12,72.16,72.09,72.15,24084.0,69.7515,69.7902,69.7225,69.7805,24084.0
2021-06-25 13:20:00,72.14,72.16,72.07,72.11,25621.0,69.7709,69.7902,69.7032,69.7418,25621.0
2021-06-25 13:30:00,72.12,72.19,72.11,72.19,20954.0,69.7515,69.8192,69.7418,69.8192,20954.0
2021-06-25 13:40:00,72.18,72.31,72.18,72.3,22201.0,69.8095,69.9353,69.8095,69.9256,22201.0
2021-06-25 13:50:00,72.3,72.38,72.28,72.35,26108.0,69.9256,70.003,69.9063,69.974,26108.0
2021-06-25 14:00:00,72.34,72.41,72.33,72.34,28800.0,69.9643,70.032,69.9546,69.9643,28800.0
2021-06-25 14:10:00,72.33,72.34,72.28,72.28,26974.0,69.9546,69.9643,69.9063,69.9063,26974.0
2021-06-25 14:20:00,72.28,72.33,72.27,72.27,23017.0,69.9063,69.9546,69.8966,69.8966,23017.0
2021-06-25 14:30:00,72.27,72.27,72.22,72.22,23828.0,69.8966,69.8966,69.8482,69.8482,23828.0
2021-06-25 14:40:00,72.21,72.27,72.21,72.22,27103.0,69.8386,69.8966,69.8386,69.8482,27103.0
2021-06-25 14:50:00,72.22,72.26,72.2,72.25,36839.0,69.8482,69.8869,69.8289,69.8772,36839.0
2021-06-25 15:00:00,72.25,72.41,72.25,72.4,48257.0,69.8772,70.032,69.8772,70.0223,48257.0
2021-06-25 15:10:00,72.41,72.45,72.36,72.42,59630.0,70.032,70.0707,69.9836,70.0417,59630.0
2021-06-25 15:20:00,72.42,72.45,72.37,72.42,60238.0,70.0417,70.0707,69.9933,70.0417,60238.0
2021-06-25 15:30:00,72.42,72.43,72.31,72.33,71700.0,70.0417,70.0513,69.9353,69.9546,71700.0
2021-06-25 15:40:00,72.33,72.37,72.26,72.27,70858.0,69.9546,69.9933,69.8869,69.8966,70858.0
2021-06-25 15:50:00,72.27,72.39,72.16,72.17,215918.0,69.8966,70.0126,69.7902,69.7999,215918.0
2021-06-28 09:30:00,72.38,72.46,72.03,72.12,62850.0,70.003,70.0803,69.6645,69.7515,62850.0
2021-06-28 09:40:00,72.13,72.21,71.94,72.16,141241.0,69.7612,69.8386,69.5774,69.7902,141241.0
2021-06-28 09:50:00,72.12,72.64,72.12,72.61,55184.0,69.7515,70.2544,69.7515,70.2254,55184.0
2021-06-28 10:00:00,72.59,72.74,72.44,72.47,106463.0,70.2061,70.3511,70.061,70.09,106463.0
2021-06-28 10:10:00,72.45,72.54,72.36,72.5,23479.0,70.0707,70.1577,69.9836,70.119,23479.0
2021-06-28 10:20:00,72.48,72.68,72.42,72.58,25128.0,70.0997,70.2931,70.0417,70.1964,25128.0
2021-06-28 10:30:00,72.58,72.68,72.49,72.51,34292.0,70.1964,70.2931,70.1094,70.1287,34292.0
2021-06-28 10:40:00,72.5,72.53,72.39,72.39,13941.0,70.119,70.148,70.0126,70.0126,13941.0
2021-06-28 10:50:00,72.42,72.53,72.41,72.46,23786.0,70.0417,70.148,70.032,70.0803,23786.0
2021-06-28 11:00:00,72.45,72.46,72.28,72.42,163187.0,70.0707,70.0803,69.9063,70.0417,163187.0
2021-06-28 11:10:00,72.38,72.44,72.31,72.44,68516.0,70.003,70.061,69.9353,70.061,68516.0
2021-06-28 11:20:00,72.42,72.43,72.31,72.36,32643.0,70.0417,70.0513,69.9353,69.9836,32643.0
2021-06-28 11:30:00,72.35,72.4,72.3,72.37,14887.0,69.974,70.0223,69.9256,69.9933,14887.0
2021-06-28 11:40:00,72.36,72.45,72.31,72.45,15156.0,69.9836,70.0707,69.9353,70.0707,15156.0
2021-06-28 11:50:00,72.43,72.57,72.43,72.56,74484.0,70.0513,70.1867,70.0513,70.1771,74484.0
2021-06-28 12:00:00,72.55,72.61,72.51,72.61,21535.0,70.1674,70.2254,70.1287,70.2254,21535.0
2021-06-28 12:10:00,72.61,72.62,72.54,72.55,15446.0,70.2254,70.2351,70.1577,70.1674,15446.0
2021-06-28 12:20:00,72.54,72.54,72.42,72.44,12494.0,70.1577,70.1577,70.0417,70.061,12494.0
2021-06-28 12:30:00,72.45,72.48,72.41,72.46,11463.0,70.0707,70.0997,70.032,70.0803,11463.0
2021-06-28 12:40:00,72.47,72.48,72.41,72.44,12454.0,70.09,70.0997,70.032,70.061,12454.0
2021-06-28 12:50:00,72.45,72.52,72.44,72.46,21756.0,70.0707,70.1384,70.061,70.0803,21756.0
2021-06-28 13:00:00,72.46,72.48,72.39,72.41,19941.0,70.0803,70.0997,70.0126,70.032,19941.0
2021-06-28 13:10:00,72.41,72.41,72.32,72.4,48222.0,70.032,70.032,69.9449,70.0223,48222.0
2021-06-28 13:20:00,72.4,72.43,72.32,72.34,12470.0,70.0223,70.0513,69.9449,69.9643,12470.0
2021-06-28 13:30:00,72.34,72.45,72.34,72.4,14193.0,69.9643,70.0707,69.9643,70.0223,14193.0
2021-06-28 13:40:00,72.43,72.58,72.43,72.58,28174.0,70.0513,70.1964,70.0513,70.1964,28174.0
2021-06-28 13:50:00,72.59,72.66,72.58,72.65,69384.0,70.2061,70.2738,70.1964,70.2641,69384.0
2021-06-28 14:00:00,72.64,72.73,72.63,72.7,13722.0,70.2544,70.3415,70.2448,70.3125,13722.0
2021-06-28 14:10:00,72.71,72.77,72.7,72.75,10631.0,70.3221,70.3802,70.3125,70.3608,10631.0
2021-06-28 14:20:00,72.75,72.82,72.74,72.78,14216.0,70.3608,70.4285,70.3511,70.3898,14216.0
2021-06-28 14:30:00,72.78,72.79,72.7,72.75,11645.0,70.3898,70.3995,70.3125,70.3608,11645.0
2021-06-28 14:40:00,72.76,72.78,72.72,72.77,10101.0,70.3705,70.3898,70.3318,70.3802,10101.0
2021-06-28 14:50:00,72.77,72.79,72.68,72.71,17725.0,70.3802,70.3995,70.2931,70.3221,17725.0
2021-06-28 15:00:00,72.71,72.76,72.65,72.67,22010.0,70.3221,70.3705,70.2641,70.2834,22010.0
2021-06-28 15:10:00,72.68,72.71,72.58,72.67,28404.0,70.2931,70.3221,70.1964,70.2834,28404.0
2021-06-28 15:20:00,72.67,72.79,72.67,72.76,29748.0,70.2834,70.3995,70.2834,70.3705,29748.0
2021-06-28 15:30:00,72.79,72.79,72.69,72.73,45329.0,70.3995,70.3995,70.3028,70.3415,45329.0
2021-06-28 15:40:00,72.74,72.77,72.67,72.67,48878.0,70.3511,70.3802,70.2834,70.2834,48878.0
2021-06-28 15:50:00,72.67,72.73,72.64,72.69,120864.0,70.2834,70.3415,70.2544,70.3028,120864.0
2021-06-29 09:30:00,72.83,73.31,72.83,73.21,77297.0,70.4382,70.9024,70.4382,70.8057,77297.0
2021-06-29 09:40:00,73.22,73.26,72.95,73.14,47817.0,70.8154,70.8541,70.5543,70.738,47817.0
2021-06-29 09:50:00,73.14,73.47,73.12,73.47,134163.0,70.738,71.0572,70.7187,71.0572,134163.0
2021-06-29 10:00:00,73.46,73.52,73.28,73.52,69247.0,71.0475,71.1055,70.8734,71.1055,69247.0
2021-06-29 10:10:00,73.55,73.7,73.53,73.67,122256.0,71.1345,71.2796,71.1152,71.2506,122256.0
2021-06-29 10:20:00,73.66,73.75,73.6,73.6,25836.0,71.2409,71.328,71.1829,71.1829,25836.0
2021-06-29 10:30:00,73.6,73.66,73.54,73.65,31796.0,71.1829,71.2409,71.1249,71.2313,31796.0
2021-06-29 10:40:00,73.64,73.69,73.56,73.62,34864.0,71.2216,71.2699,71.1442,71.2022,34864.0
2021-06-29 10:50:00,73.6,73.76,73.59,73.65,38561.0,71.1829,71.3377,71.1732,71.2313,38561.0
2021-06-29 11:00:00,73.62,73.72,73.61,73.66,19374.0,71.2022,71.299,71.1926,71.2409,19374.0
2021-06-29 11:10:00,73.65,73.77,73.62,73.77,18336.0,71.2313,71.3473,71.2022,71.3473,18336.0
2021-06-29 11:20:00,73.78,73.85,73.74,73.77,27797.0,71.357,71.4247,71.3183,71.3473,27797.0
2021-06-29 11:30:00,73.77,73.78,73.6,73.64,20827.0,71.3473,71.357,71.1829,71.2216,20827.0
2021-06-29 11:40:00,73.63,73.65,73.54,73.55,9527.0,71.2119,71.2313,71.1249,71.1345,9527.0
2021-06-29 11:50:00,73.57,73.61,73.54,73.59,9512.0,71.1539,71.1926,71.1249,71.1732,9512.0
2021-06-29 12:00:00,73.58,73.58,73.43,73.49,12233.0,71.1636,71.1636,71.0185,71.0765,12233.0
2021-06-29 12:10:00,73.48,73.53,73.45,73.49,11722.0,71.0668,71.1152,71.0378,71.0765,11722.0
2021-06-29 12:20:00,73.48,73.52,73.48,73.51,8807.0,71.0668,71.1055,71.0668,71.0959,8807.0
2021-06-29 12:30:00,73.5,73.52,73.41,73.46,19870.0,71.0862,71.1055,70.9991,71.0475,19870.0
2021-06-29 12:40:00,73.47,73.47,73.41,73.45,9659.0,71.0572,71.0572,70.9991,71.0378,9659.0
2021-06-29 12:50:00,73.45,73.47,73.38,73.42,8994.0,71.0378,71.0572,70.9701,71.0088,8994.0
2021-06-29 13:00:00,73.43,73.46,73.39,73.44,10126.0,71.0185,71.0475,70.9798,71.0282,10126.0
2021-06-29 13:10:00,73.45,73.46,73.36,73.37,10740.0,71.0378,71.0475,70.9508,70.9605,10740.0
2021-06-29 13:20:00,73.37,73.4,73.33,73.34,8830.0,70.9605,70.9895,70.9218,70.9314,8830.0
2021-06-29 13:30:00,73.32,73.35,73.3,73.31,20212.0,70.9121,70.9411,70.8928,70.9024,20212.0
2021-06-29 13:40:00,73.31,73.37,73.29,73.36,44902.0,70.9024,70.9605,70.8831,70.9508,44902.0
2021-06-29 13:50:00,73.35,73.43,73.34,73.42,10811.0,70.9411,71.0185,70.9314,71.0088,10811.0
2021-06-29 14:00:00,73.41,73.41,73.34,73.41,13856.0,70.9991,70.9991,70.9314,70.9991,13856.0
2021-06-29 14:10:00,73.41,73.44,73.32,73.33,46020.0,70.9991,71.0282,70.9121,70.9218,46020.0
2021-06-29 14:20:00,73.32,73.35,73.26,73.27,8693.0,70.9121,70.9411,70.8541,70.8637,8693.0
2021-06-29 14:30:00,73.25,73.26,73.12,73.13,145937.0,70.8444,70.8541,70.7187,70.7283,145937.0
2021-06-29 14:40:00,73.12,73.19,73.1,73.19,42515.0,70.7187,70.7864,70.6993,70.7864,42515.0
2021-06-29 14:50:00,73.19,73.19,73.1,73.14,13575.0,70.7864,70.7864,70.6993,70.738,13575.0
2021-06-29 15:00:00,73.12,73.14,73.07,73.07,10036.0,70.7187,70.738,70.6703,70.6703,10036.0
2021-06-29 15:10:00,73.08,73.19,73.07,73.14,19961.0,70.68,70.7864,70.6703,70.738,19961.0
2021-06-29 15:20:00,73.14,73.21,73.13,73.21,56836.0,70.738,70.8057,70.7283,70.8057,56836.0
2021-06-29 15:30:00,73.2,73.23,73.16,73.21,51159.0,70.796,70.8251,70.7574,70.8057,51159.0
2021-06-29 15:40:00,73.21,73.27,73.18,73.21,69932.0,70.8057,70.8637,70.7767,70.8057,69932.0
2021-06-29 15:50:00,73.21,73.26,73.17,73.22,76928.0,70.8057,70.8541,70.767,70.8154,76928.0
2021-06-30 09:30:00,72.99,73.28,72.82,73.28,106315.0,70.5929,70.8734,70.4285,70.8734,106315.0
2021-06-30 09:40:00,73.3,73.37,73.0,73.11,42616.0,70.8928,70.9605,70.6026,70.709,42616.0
2021-06-30 09:50:00,73.12,73.28,73.12,73.22,43044.0,70.7187,70.8734,70.7187,70.8154,43044.0
2021-06-30 10:00:00,73.25,73.47,73.21,73.21,117103.0,70.8444,71.0572,70.8057,70.8057,117103.0
2021-06-30 10:10:00,73.21,73.31,73.11,73.14,58622.0,70.8057,70.9024,70.709,70.738,58622.0
2021-06-30 10:20:00,73.14,73.25,73.12,73.14,27473.0,70.738,70.8444,70.7187,70.738,27473.0
2021-06-30 10:30:00,73.14,73.28,73.12,73.17,13962.0,70.738,70.8734,70.7187,70.767,13962.0
2021-06-30 10:40:00,73.19,73.22,73.12,73.19,9274.0,70.7864,70.8154,70.7187,70.7864,9274.0
2021-06-30 10:50:00,73.18,73.19,72.99,72.99,39847.0,70.7767,70.7864,70.5929,70.5929,39847.0
2021-06-30 11:00:00,73.0,73.01,72.9,72.94,14957.0,70.6026,70.6123,70.5059,70.5446,14957.0
2021-06-30 11:10:00,72.93,72.98,72.89,72.98,7222.0,70.5349,70.5833,70.4962,70.5833,7222.0
2021-06-30 11:20:00,72.97,73.11,72.97,73.03,16891.0,70.5736,70.709,70.5736,70.6316,16891.0
2021-06-30 11:30:00,73.04,73.09,73.0,73.02,11229.0,70.6413,70.6897,70.6026,70.622,11229.0
2021-06-30 11:40:00,73.01,73.05,72.97,72.97,12996.0,70.6123,70.651,70.5736,70.5736,12996.0
2021-06-30 11:50:00,72.98,73.01,72.94,73.0,7850.0,70.5833,70.6123,70.5446,70.6026,7850.0
2021-06-30 12:00:00,73.01,73.07,73.01,73.02,10869.0,70.6123,70.6703,70.6123,70.622,10869.0
2021-06-30 12:10:00,73.01,73.04,72.97,73.01,6055.0,70.6123,70.6413,70.5736,70.6123,6055.0
2021-06-30 12:20:00,73.01,73.12,72.99,73.09,18313.0,70.6123,70.7187,70.5929,70.6897,18313.0
2021-06-30 12:30:00,73.1,73.24,73.09,73.16,9448.0,70.6993,70.8347,70.6897,70.7574,9448.0
2021-06-30 12:40:00,73.17,73.21,73.11,73.12,8821.0,70.767,70.8057,70.709,70.7187,8821.0
2021-06-30 12:50:00,73.13,73.13,73.02,73.04,9630.0,70.7283,70.7283,70.622,70.6413,9630.0
2021-06-30 13:00:00,73.04,73.05,72.99,73.03,7433.0,70.6413,70.651,70.5929,70.6316,7433.0
2021-06-30 13:10:00,73.02,73.02,72.95,72.99,11045.0,70.622,70.622,70.5543,70.5929,11045.0
2021-06-30 13:20:00,72.97,73.05,72.95,73.05,17919.0,70.5736,70.651,70.5543,70.651,17919.0
2021-06-30 13:30:00,73.05,73.09,73.04,73.07,17605.0,70.651,70.6897,70.6413,70.6703,17605.0
2021-06-30 13:40:00,73.07,73.08,73.02,73.06,7036.0,70.6703,70.68,70.622,70.6606,7036.0
2021-06-30 13:50:00,73.06,73.1,73.05,73.1,4800.0,70.6606,70.6993,70.651,70.6993,4800.0
2021-06-30 14:00:00,73.11,73.16,73.08,73.13,9690.0,70.709,70.7574,70.68,70.7283,9690.0
2021-06-30 14:10:00,73.12,73.25,73.12,73.22,9322.0,70.7187,70.8444,70.7187,70.8154,9322.0
2021-06-30 14:20:00,73.21,73.32,73.2,73.31,73169.0,70.8057,70.9121,70.796,70.9024,73169.0
2021-06-30 14:30:00,73.31,73.32,73.26,73.31,26720.0,70.9024,70.9121,70.8541,70.9024,26720.0
2021-06-30 14:40:00,73.32,73.35,73.3,73.33,28489.0,70.9121,70.9411,70.8928,70.9218,28489.0
2021-06-30 14:50:00,73.32,73.35,73.28,73.32,36545.0,70.9121,70.9411,70.8734,70.9121,36545.0
2021-06-30 15:00:00,73.33,73.33,73.25,73.28,25441.0,70.9218,70.9218,70.8444,70.8734,25441.0
2021-06-30 15:10:00,73.28,73.32,73.26,73.26,29066.0,70.8734,70.9121,70.8541,70.8541,29066.0
2021-06-30 15:20:00,73.26,73.36,73.25,73.32,25249.0,70.8541,70.9508,70.8444,70.9121,25249.0
2021-06-30 15:30:00,73.32,73.32,73.23,73.28,32948.0,70.9121,70.9121,70.8251,70.8734,32948.0
2021-06-30 15:40:00,73.27,73.36,73.25,73.3,55506.0,70.8637,70.9508,70.8444,70.8928,55506.0
2021-06-30 15:50:00,73.3,73.32,73.2,73.25,151816.0,70.8928,70.9121,70.796,70.8444,151816.0
2021-07-01 09:30:00,73.4,73.7,73.21,73.26,59000.0,70.9895,71.2796,70.8057,70.8541,59000.0
2021-07-01 09:40:00,73.26,73.54,73.18,73.53,30688.0,70.8541,71.1249,70.7767,71.1152,30688.0
2021-07-01 09:50:00,73.52,73.62,73.4,73.61,37061.0,71.1055,71.2022,70.9895,71.1926,37061.0
2021-07-01 10:00:00,73.56,73.79,73.48,73.79,18805.0,71.1442,71.3667,71.0668,71.3667,18805.0
2021-07-01 10:10:00,73.81,74.03,73.72,74.03,42739.0,71.386,71.5988,71.299,71.5988,42739.0
2021-07-01 10:20:00,74.01,74.02,73.83,73.89,49274.0,71.5794,71.5891,71.4054,71.4634,49274.0
2021-07-01 10:30:00,73.89,73.99,73.84,73.86,16173.0,71.4634,71.5601,71.415,71.4344,16173.0
2021-07-01 10:40:00,73.85,74.0,73.82,73.98,17385.0,71.4247,71.5698,71.3957,71.5504,17385.0
2021-07-01 10:50:00,73.98,74.03,73.93,73.93,16210.0,71.5504,71.5988,71.5021,71.5021,16210.0
2021-07-01 11:00:00,73.92,74.1,73.85,74.0,28677.0,71.4924,71.6665,71.4247,71.5698,28677.0
2021-07-01 11:10:00,73.98,74.01,73.79,73.81,57547.0,71.5504,71.5794,71.3667,71.386,57547.0
2021-07-01 11:20:00,73.8,73.92,73.76,73.91,41490.0,71.3763,71.4924,71.3377,71.4827,41490.0
2021-07-01 11:30:00,73.93,74.03,73.92,73.98,22221.0,71.5021,71.5988,71.4924,71.5504,22221.0
2021-07-01 11:40:00,73.93,74.0,73.92,73.98,52121.0,71.5021,71.5698,71.4924,71.5504,52121.0
2021-07-01 11:50:00,73.98,74.09,73.97,74.01,32494.0,71.5504,71.6568,71.5408,71.5794,32494.0
2021-07-01 12:00:00,74.02,74.06,73.99,74.06,27611.0,71.5891,71.6278,71.5601,71.6278,27611.0
2021-07-01 12:10:00,74.06,74.09,73.97,73.99,23024.0,71.6278,71.6568,71.5408,71.5601,23024.0
2021-07-01 12:20:00,73.99,74.02,73.96,74.01,11993.0,71.5601,71.5891,71.5311,71.5794,11993.0
2021-07-01 12:30:00,74.0,74.12,73.99,74.09,64438.0,71.5698,71.6858,71.5601,71.6568,64438.0
2021-07-01 12:40:00,74.09,74.13,74.06,74.08,14719.0,71.6568,71.6955,71.6278,71.6471,14719.0
2021-07-01 12:50:00,74.08,74.14,74.08,74.12,21170.0,71.6471,71.7052,71.6471,71.6858,21170.0
2021-07-01 13:00:00,74.11,74.26,74.1,74.26,10041.0,71.6762,71.8212,71.6665,71.8212,10041.0
2021-07-01 13:10:00,74.25,74.3,74.25,74.28,22042.0,71.8116,71.8599,71.8116,71.8406,22042.0
2021-07-01 13:20:00,74.29,74.32,74.28,74.29,28182.0,71.8502,71.8793,71.8406,71.8502,28182.0
2021-07-01 13:30:00,74.3,74.34,74.27,74.29,15053.0,71.8599,71.8986,71.8309,71.8502,15053.0
2021-07-01 13:40:00,74.28,74.3,74.19,74.2,19128.0,71.8406,71.8599,71.7535,71.7632,19128.0
2021-07-01 13:50:00,74.21,74.26,74.16,74.18,11209.0,71.7729,71.8212,71.7245,71.7439,11209.0
2021-07-01 14:00:00,74.17,74.19,74.12,74.14,9210.0,71.7342,71.7535,71.6858,71.7052,9210.0
2021-07-01 14:10:00,74.14,74.14,74.05,74.07,6371.0,71.7052,71.7052,71.6181,71.6375,6371.0
2021-07-01 14:20:00,74.05,74.17,74.04,74.17,27432.0,71.6181,71.7342,71.6085,71.7342,27432.0
2021-07-01 14:30:00,74.16,74.21,74.13,74.2,27433.0,71.7245,71.7729,71.6955,71.7632,27433.0
2021-07-01 14:40:00,74.2,74.34,74.2,74.32,54767.0,71.7632,71.8986,71.7632,71.8793,54767.0
2021-07-01 14:50:00,74.32,74.32,74.27,74.31,19793.0,71.8793,71.8793,71.8309,71.8696,19793.0
2021-07-01 15:00:00,74.31,74.33,74.25,74.31,46030.0,71.8696,71.8889,71.8116,71.8696,46030.0
2021-07-01 15:10:00,74.32,74.39,74.31,74.36,91776.0,71.8793,71.947,71.8696,71.9179,91776.0
2021-07-01 15:20:00,74.36,74.38,74.32,74.38,55333.0,71.9179,71.9373,71.8793,71.9373,55333.0
2021-07-01 15:30:00,74.39,74.41,74.33,74.36,58033.0,71.947,71.9663,71.8889,71.9179,58033.0
2021-07-01 15:40:00,74.36,74.36,74.31,74.34,78678.0,71.9179,71.9179,71.8696,71.8986,78678.0
2021-07-01 15:50:00,74.34,74.35,74.22,74.29,154917.0,71.8986,71.9083,71.7825,71.8502,154917.0
2021-07-02 09:30:00,74.39,74.51,74.07,74.13,84487.0,71.947,72.063,71.6375,71.6955,84487.0
2021-07-02 09:40:00,74.13,74.27,74.13,74.23,91630.0,71.6955,71.8309,71.6955,71.7922,91630.0
2021-07-02 09:50:00,74.23,74.27,73.93,73.94,51597.0,71.7922,71.8309,71.5021,71.5117,51597.0
2021-07-02 10:00:00,73.95,74.17,73.86,74.09,37909.0,71.5214,71.7342,71.4344,71.6568,37909.0
2021-07-02 10:10:00,74.11,74.13,74.02,74.04,24713.0,71.6762,71.6955,71.5891,71.6085,24713.0
2021-07-02 10:20:00,74.05,74.06,73.95,74.01,28122.0,71.6181,71.6278,71.5214,71.5794,28122.0
2021-07-02 10:30:00,74.02,74.06,73.92,73.96,15373.0,71.5891,71.6278,71.4924,71.5311,15373.0
2021-07-02 10:40:00,73.98,74.06,73.96,74.05,10660.0,71.5504,71.6278,71.5311,71.6181,10660.0
2021-07-02 10:50:00,74.0,74.01,73.93,73.95,9872.0,71.5698,71.5794,71.5021,71.5214,9872.0
2021-07-02 11:00:00,73.98,73.98,73.86,73.98,8729.0,71.5504,71.5504,71.4344,71.5504,8729.0
2021-07-02 11:10:00,73.97,74.02,73.96,74.01,9908.0,71.5408,71.5891,71.5311,71.5794,9908.0
2021-07-02 11:20:00,74.01,74.04,73.93,74.01,11027.0,71.5794,71.6085,71.5021,71.5794,11027.0
2021-07-02 11:30:00,74.0,74.04,73.96,73.98,13690.0,71.5698,71.6085,71.5311,71.5504,13690.0
2021-07-02 11:40:00,73.98,73.98,73.88,73.92,5727.0,71.5504,71.5504,71.4537,71.4924,5727.0
2021-07-02 11:50:00,73.92,73.92,73.86,73.91,13540.0,71.4924,71.4924,71.4344,71.4827,13540.0
2021-07-02 12:00:00,73.9,73.93,73.88,73.89,11332.0,71.4731,71.5021,71.4537,71.4634,11332.0
2021-07-02 12:10:00,73.9,73.92,73.76,73.82,5934.0,71.4731,71.4924,71.3377,71.3957,5934.0
2021-07-02 12:20:00,73.81,73.83,73.78,73.83,11217.0,71.386,71.4054,71.357,71.4054,11217.0
2021-07-02 12:30:00,73.83,73.96,73.81,73.94,10631.0,71.4054,71.5311,71.386,71.5117,10631.0
2021-07-02 12:40:00,73.94,73.99,73.94,73.98,5277.0,71.5117,71.5601,71.5117,71.5504,5277.0
2021-07-02 12:50:00,73.98,74.01,73.93,73.97,7477.0,71.5504,71.5794,71.5021,71.5408,7477.0
2021-07-02 13:00:00,73.97,74.11,73.96,74.08,7342.0,71.5408,71.6762,71.5311,71.6471,7342.0
2021-07-02 13:10:00,74.08,74.09,74.02,74.04,6937.0,71.6471,71.6568,71.5891,71.6085,6937.0
2021-07-02 13:20:00,74.08,74.08,74.02,74.03,9260.0,71.6471,71.6471,71.5891,71.5988,9260.0
2021-07-02 13:30:00,74.03,74.07,73.98,74.05,10347.0,71.5988,71.6375,71.5504,71.6181,10347.0
2021-07-02 13:40:00,74.04,74.06,73.98,74.01,8714.0,71.6085,71.6278,71.5504,71.5794,8714.0
2021-07-02 13:50:00,74.02,74.04,73.96,73.97,10985.0,71.5891,71.6085,71.5311,71.5408,10985.0
2021-07-02 14:00:00,73.96,74.02,73.96,74.0,7664.0,71.5311,71.5891,71.5311,71.5698,7664.0
2021-07-02 14:10:00,74.01,74.05,74.01,74.03,7482.0,71.5794,71.6181,71.5794,71.5988,7482.0
2021-07-02 14:20:00,74.03,74.06,74.02,74.03,48638.0,71.5988,71.6278,71.5891,71.5988,48638.0
2021-07-02 14:30:00,74.03,74.03,73.97,73.99,8455.0,71.5988,71.5988,71.5408,71.5601,8455.0
2021-07-02 14:40:00,74.0,74.01,73.96,74.01,6732.0,71.5698,71.5794,71.5311,71.5794,6732.0
2021-07-02 14:50:00,74.01,74.02,73.92,73.93,14632.0,71.5794,71.5891,71.4924,71.5021,14632.0
2021-07-02 15:00:00,73.92,74.03,73.92,73.97,13764.0,71.4924,71.5988,71.4924,71.5408,13764.0
2021-07-02 15:10:00,73.96,74.02,73.96,74.01,8413.0,71.5311,71.5891,71.5311,71.5794,8413.0
2021-07-02 15:20:00,74.01,74.05,73.99,74.03,17554.0,71.5794,71.6181,71.5601,71.5988,17554.0
2021-07-02 15:30:00,74.02,74.05,74.0,74.04,15364.0,71.5891,71.6181,71.5698,71.6085,15364.0
2021-07-02 15:40:00,74.05,74.06,73.99,73.99,23233.0,71.6181,71.6278,71.5601,71.5601,23233.0
2021-07-02 15:50:00,74.0,74.1,73.94,73.99,217292.0,71.5698,71.6665,71.5117,71.5601,217292.0
2021-07-06 09:30:00,74.0,74.1,73.65,73.74,61927.0,71.5698,71.6665,71.2313,71.3183,61927.0
2021-07-06 09:40:00,73.74,73.75,73.39,73.44,39994.0,71.3183,71.328,70.9798,71.0282,39994.0
2021-07-06 09:50:00,73.4,73.42,73.17,73.17,60808.0,70.9895,71.0088,70.767,70.767,60808.0
2021-07-06 10:00:00,73.17,73.19,72.83,72.84,30903.0,70.767,70.7864,70.4382,70.4479,30903.0
2021-07-06 10:10:00,72.8,72.84,72.53,72.56,122013.0,70.4092,70.4479,70.148,70.1771,122013.0
2021-07-06 10:20:00,72.59,72.65,72.45,72.61,49658.0,70.2061,70.2641,70.0707,70.2254,49658.0
2021-07-06 10:30:00,72.59,72.63,72.43,72.63,43656.0,70.2061,70.2448,70.0513,70.2448,43656.0
2021-07-06 10:40:00,72.62,72.62,72.5,72.53,28964.0,70.2351,70.2351,70.119,70.148,28964.0
2021-07-06 10:50:00,72.5,72.55,72.41,72.41,45939.0,70.119,70.1674,70.032,70.032,45939.0
2021-07-06 11:00:00,72.39,72.44,72.18,72.21,36473.0,70.0126,70.061,69.8095,69.8386,36473.0
2021-07-06 11:10:00,72.18,72.24,72.02,72.15,27859.0,69.8095,69.8676,69.6548,69.7805,27859.0
2021-07-06 11:20:00,72.15,72.19,72.0,72.18,28987.0,69.7805,69.8192,69.6355,69.8095,28987.0
2021-07-06 11:30:00,72.19,72.49,72.19,72.48,20827.0,69.8192,70.1094,69.8192,70.0997,20827.0
2021-07-06 11:40:00,72.48,72.58,72.47,72.54,32232.0,70.0997,70.1964,70.09,70.1577,32232.0
2021-07-06 11:50:00,72.54,72.59,72.45,72.59,12458.0,70.1577,70.2061,70.0707,70.2061,12458.0
2021-07-06 12:00:00,72.57,72.62,72.51,72.58,14912.0,70.1867,70.2351,70.1287,70.1964,14912.0
2021-07-06 12:10:00,72.58,72.77,72.56,72.76,27042.0,70.1964,70.3802,70.1771,70.3705,27042.0
2021-07-06 12:20:00,72.75,72.78,72.59,72.64,15155.0,70.3608,70.3898,70.2061,70.2544,15155.0
2021-07-06 12:30:00,72.62,72.62,72.47,72.56,9535.0,70.2351,70.2351,70.09,70.1771,9535.0
2021-07-06 12:40:00,72.55,72.55,72.44,72.5,16961.0,70.1674,70.1674,70.061,70.119,16961.0
2021-07-06 12:50:00,72.52,72.59,72.52,72.59,8630.0,70.1384,70.2061,70.1384,70.2061,8630.0
2021-07-06 13:00:00,72.58,72.59,72.53,72.57,6160.0,70.1964,70.2061,70.148,70.1867,6160.0
2021-07-06 13:10:00,72.58,72.66,72.54,72.63,5415.0,70.1964,70.2738,70.1577,70.2448,5415.0
2021-07-06 13:20:00,72.64,72.71,72.61,72.63,14313.0,70.2544,70.3221,70.2254,70.2448,14313.0
2021-07-06 13:30:00,72.62,72.7,72.58,72.68,15935.0,70.2351,70.3125,70.1964,70.2931,15935.0
2021-07-06 13:40:00,72.68,72.75,72.66,72.71,17031.0,70.2931,70.3608,70.2738,70.3221,17031.0
2021-07-06 13:50:00,72.72,72.8,72.72,72.76,30698.0,70.3318,70.4092,70.3318,70.3705,30698.0
2021-07-06 14:00:00,72.76,72.79,72.73,72.77,60315.0,70.3705,70.3995,70.3415,70.3802,60315.0
2021-07-06 14:10:00,72.77,72.85,72.73,72.85,16291.0,70.3802,70.4575,70.3415,70.4575,16291.0
2021-07-06 14:20:00,72.85,72.93,72.84,72.92,11839.0,70.4575,70.5349,70.4479,70.5252,11839.0
2021-07-06 14:30:00,72.94,72.95,72.85,72.85,27282.0,70.5446,70.5543,70.4575,70.4575,27282.0
2021-07-06 14:40:00,72.85,72.93,72.85,72.9,19782.0,70.4575,70.5349,70.4575,70.5059,19782.0
2021-07-06 14:50:00,72.9,72.9,72.82,72.84,33332.0,70.5059,70.5059,70.4285,70.4479,33332.0
2021-07-06 15:00:00,72.84,72.9,72.82,72.9,45179.0,70.4479,70.5059,70.4285,70.5059,45179.0
2021-07-06 15:10:00,72.9,72.98,72.89,72.97,48806.0,70.5059,70.5833,70.4962,70.5736,48806.0
2021-07-06 15:20:00,72.97,72.97,72.92,72.95,54993.0,70.5736,70.5736,70.5252,70.5543,54993.0
2021-07-06 15:30:00,72.94,72.96,72.87,72.92,35849.0,70.5446,70.5639,70.4769,70.5252,35849.0
2021-07-06 15:40:00,72.93,72.95,72.89,72.95,110678.0,70.5349,70.5543,70.4962,70.5543,110678.0
2021-07-06 15:50:00,72.96,73.02,72.91,72.97,83907.0,70.5639,70.622,70.5156,70.5736,83907.0
2021-07-07 09:30:00,72.86,73.7,72.86,73.6,56116.0,70.4672,71.2796,70.4672,71.1829,56116.0
2021-07-07 09:40:00,73.57,73.81,73.43,73.72,53642.0,71.1539,71.386,71.0185,71.299,53642.0
2021-07-07 09:50:00,73.72,73.8,73.59,73.68,24884.0,71.299,71.3763,71.1732,71.2603,24884.0
2021-07-07 10:00:00,73.67,73.8,73.61,73.66,37904.0,71.2506,71.3763,71.1926,71.2409,37904.0
2021-07-07 10:10:00,73.67,73.74,73.58,73.73,23511.0,71.2506,71.3183,71.1636,71.3086,23511.0
2021-07-07 10:20:00,73.72,73.79,73.52,73.54,44860.0,71.299,71.3667,71.1055,71.1249,44860.0
2021-07-07 10:30:00,73.56,73.56,73.33,73.38,27078.0,71.1442,71.1442,70.9218,70.9701,27078.0
2021-07-07 10:40:00,73.41,73.53,73.27,73.49,30607.0,70.9991,71.1152,70.8637,71.0765,30607.0
2021-07-07 10:50:00,73.47,73.56,73.44,73.52,24544.0,71.0572,71.1442,71.0282,71.1055,24544.0
2021-07-07 11:00:00,73.58,73.76,73.58,73.72,77924.0,71.1636,71.3377,71.1636,71.299,77924.0
2021-07-07 11:10:00,73.71,73.91,73.71,73.9,153813.0,71.2893,71.4827,71.2893,71.4731,153813.0
2021-07-07 11:20:00,73.91,74.19,73.9,74.19,77610.0,71.4827,71.7535,71.4731,71.7535,77610.0
2021-07-07 11:30:00,74.2,74.28,74.15,74.28,56990.0,71.7632,71.8406,71.7148,71.8406,56990.0
2021-07-07 11:40:00,74.28,74.4,74.27,74.34,47601.0,71.8406,71.9566,71.8309,71.8986,47601.0
2021-07-07 11:50:00,74.35,74.35,74.15,74.2,48541.0,71.9083,71.9083,71.7148,71.7632,48541.0
2021-07-07 12:00:00,74.21,74.32,74.21,74.25,52118.0,71.7729,71.8793,71.7729,71.8116,52118.0
2021-07-07 12:10:00,74.24,74.34,74.21,74.28,24225.0,71.8019,71.8986,71.7729,71.8406,24225.0
2021-07-07 12:20:00,74.3,74.3,74.15,74.26,95733.0,71.8599,71.8599,71.7148,71.8212,95733.0
2021-07-07 12:30:00,74.27,74.39,74.26,74.39,96930.0,71.8309,71.947,71.8212,71.947,96930.0
2021-07-07 12:40:00,74.38,74.39,74.15,74.27,57317.0,71.9373,71.947,71.7148,71.8309,57317.0
2021-07-07 12:50:00,74.26,74.34,74.22,74.23,37026.0,71.8212,71.8986,71.7825,71.7922,37026.0
2021-07-07 13:00:00,74.24,74.28,74.19,74.22,35552.0,71.8019,71.8406,71.7535,71.7825,35552.0
2021-07-07 13:10:00,74.21,74.25,74.2,74.25,45590.0,71.7729,71.8116,71.7632,71.8116,45590.0
2021-07-07 13:20:00,74.25,74.27,74.18,74.25,33616.0,71.8116,71.8309,71.7439,71.8116,33616.0
2021-07-07 13:30:00,74.25,74.3,74.2,74.3,34667.0,71.8116,71.8599,71.7632,71.8599,34667.0
2021-07-07 13:40:00,74.3,74.37,74.23,74.37,39530.0,71.8599,71.9276,71.7922,71.9276,39530.0
2021-07-07 13:50:00,74.36,74.4,74.27,74.27,34665.0,71.9179,71.9566,71.8309,71.8309,34665.0
2021-07-07 14:00:00,74.26,74.37,74.18,74.22,83144.0,71.8212,71.9276,71.7439,71.7825,83144.0
2021-07-07 14:10:00,74.22,74.22,74.09,74.12,42364.0,71.7825,71.7825,71.6568,71.6858,42364.0
2021-07-07 14:20:00,74.13,74.13,73.96,73.98,78411.0,71.6955,71.6955,71.5311,71.5504,78411.0
2021-07-07 14:30:00,73.98,74.03,73.92,73.95,49335.0,71.5504,71.5988,71.4924,71.5214,49335.0
2021-07-07 14:40:00,73.95,74.11,73.89,74.1,30189.0,71.5214,71.6762,71.4634,71.6665,30189.0
2021-07-07 14:50:00,74.09,74.17,74.07,74.17,47421.0,71.6568,71.7342,71.6375,71.7342,47421.0
2021-07-07 15:00:00,74.16,74.31,74.15,74.31,125909.0,71.7245,71.8696,71.7148,71.8696,125909.0
2021-07-07 15:10:00,74.32,74.41,74.31,74.33,73917.0,71.8793,71.9663,71.8696,71.8889,73917.0
2021-07-07 15:20:00,74.33,74.36,74.28,74.36,68720.0,71.8889,71.9179,71.8406,71.9179,68720.0
2021-07-07 15:30:00,74.36,74.36,74.24,74.26,74346.0,71.9179,71.9179,71.8019,71.8212,74346.0
2021-07-07 15:40:00,74.27,74.31,74.22,74.26,101455.0,71.8309,71.8696,71.7825,71.8212,101455.0
2021-07-07 15:50:00,74.27,74.3,74.17,74.19,177825.0,71.8309,71.8599,71.7342,71.7535,177825.0
2021-07-08 09:30:00,72.63,72.67,71.92,71.95,168100.0,70.2448,70.2834,69.5581,69.5871,168100.0
2021-07-08 09:40:00,71.97,72.0,71.52,71.92,146780.0,69.6064,69.6355,69.1712,69.5581,146780.0
2021-07-08 09:50:00,71.93,71.99,71.71,71.89,90275.0,69.5677,69.6258,69.355,69.5291,90275.0
2021-07-08 10:00:00,71.9,72.06,71.62,72.02,96422.0,69.5387,69.6935,69.2679,69.6548,96422.0
2021-07-08 10:10:00,72.0,72.2,71.96,71.98,72673.0,69.6355,69.8289,69.5968,69.6161,72673.0
2021-07-08 10:20:00,71.97,72.14,71.8,72.14,54046.0,69.6064,69.7709,69.442,69.7709,54046.0
2021-07-08 10:30:00,72.13,72.26,72.08,72.2,83916.0,69.7612,69.8869,69.7128,69.8289,83916.0
2021-07-08 10:40:00,72.26,72.37,72.15,72.21,51789.0,69.8869,69.9933,69.7805,69.8386,51789.0
2021-07-08 10:50:00,72.22,72.37,72.14,72.15,29602.0,69.8482,69.9933,69.7709,69.7805,29602.0
2021-07-08 11:00:00,72.16,72.5,72.16,72.46,59455.0,69.7902,70.119,69.7902,70.0803,59455.0
2021-07-08 11:10:00,72.45,72.61,72.45,72.6,46974.0,70.0707,70.2254,70.0707,70.2157,46974.0
2021-07-08 11:20:00,72.66,72.76,72.64,72.72,45090.0,70.2738,70.3705,70.2544,70.3318,45090.0
2021-07-08 11:30:00,72.74,72.78,72.64,72.78,24307.0,70.3511,70.3898,70.2544,70.3898,24307.0
2021-07-08 11:40:00,72.77,72.98,72.76,72.94,14997.0,70.3802,70.5833,70.3705,70.5446,14997.0
2021-07-08 11:50:00,72.94,73.03,72.91,73.02,36447.0,70.5446,70.6316,70.5156,70.622,36447.0
2021-07-08 12:00:00,73.02,73.08,72.98,73.01,28536.0,70.622,70.68,70.5833,70.6123,28536.0
2021-07-08 12:10:00,73.01,73.01,72.76,72.79,27676.0,70.6123,70.6123,70.3705,70.3995,27676.0
2021-07-08 12:20:00,72.8,72.91,72.76,72.89,19048.0,70.4092,70.5156,70.3705,70.4962,19048.0
2021-07-08 12:30:00,72.88,73.06,72.85,73.05,70603.0,70.4866,70.6606,70.4575,70.651,70603.0
2021-07-08 12:40:00,73.05,73.12,73.0,73.04,29080.0,70.651,70.7187,70.6026,70.6413,29080.0
2021-07-08 12:50:00,73.03,73.06,72.95,72.96,18287.0,70.6316,70.6606,70.5543,70.5639,18287.0
2021-07-08 13:00:00,72.96,72.96,72.81,72.81,15694.0,70.5639,70.5639,70.4188,70.4188,15694.0
2021-07-08 13:10:00,72.8,72.8,72.68,72.74,18525.0,70.4092,70.4092,70.2931,70.3511,18525.0
2021-07-08 13:20:00,72.73,72.73,72.6,72.73,15706.0,70.3415,70.3415,70.2157,70.3415,15706.0
2021-07-08 13:30:00,72.72,72.72,72.51,72.55,14380.0,70.3318,70.3318,70.1287,70.1674,14380.0
2021-07-08 13:40:00,72.55,72.58,72.4,72.4,14819.0,70.1674,70.1964,70.0223,70.0223,14819.0
2021-07-08 13:50:00,72.41,72.43,72.34,72.37,26804.0,70.032,70.0513,69.9643,69.9933,26804.0
2021-07-08 14:00:00,72.38,72.39,72.28,72.3,12773.0,70.003,70.0126,69.9063,69.9256,12773.0
2021-07-08 14:10:00,72.27,72.34,72.16,72.18,26350.0,69.8966,69.9643,69.7902,69.8095,26350.0
2021-07-08 14:20:00,72.17,72.2,72.03,72.04,32737.0,69.7999,69.8289,69.6645,69.6741,32737.0
2021-07-08 14:30:00,72.04,72.08,72.01,72.03,88926.0,69.6741,69.7128,69.6451,69.6645,88926.0
2021-07-08 14:40:00,72.02,72.05,71.91,71.94,69679.0,69.6548,69.6838,69.5484,69.5774,69679.0
2021-07-08 14:50:00,71.94,72.12,71.9,72.08,32628.0,69.5774,69.7515,69.5387,69.7128,32628.0
2021-07-08 15:00:00,72.09,72.21,72.09,72.11,27998.0,69.7225,69.8386,69.7225,69.7418,27998.0
2021-07-08 15:10:00,72.09,72.1,71.97,72.07,29143.0,69.7225,69.7322,69.6064,69.7032,29143.0
2021-07-08 15:20:00,72.1,72.18,72.07,72.16,34296.0,69.7322,69.8095,69.7032,69.7902,34296.0
2021-07-08 15:30:00,72.16,72.21,72.1,72.12,71143.0,69.7902,69.8386,69.7322,69.7515,71143.0
2021-07-08 15:40:00,72.12,72.12,71.87,71.95,117343.0,69.7515,69.7515,69.5097,69.5871,117343.0
2021-07-08 15:50:00,71.94,72.15,71.86,72.14,201383.0,69.5774,69.7805,69.5,69.7709,201383.0
2021-07-09 09:30:00,72.78,73.38,72.78,73.34,55569.0,70.3898,70.9701,70.3898,70.9314,55569.0
2021-07-09 09:40:00,73.32,73.43,73.15,73.21,117557.0,70.9121,71.0185,70.7477,70.8057,117557.0
2021-07-09 09:50:00,73.24,73.42,73.21,73.42,39541.0,70.8347,71.0088,70.8057,71.0088,39541.0
2021-07-09 10:00:00,73.43,73.65,73.43,73.51,32229.0,71.0185,71.2313,71.0185,71.0959,32229.0
2021-07-09 10:10:00,73.51,73.52,73.18,73.22,27959.0,71.0959,71.1055,70.7767,70.8154,27959.0
2021-07-09 10:20:00,73.22,73.35,73.11,73.3,153459.0,70.8154,70.9411,70.709,70.8928,153459.0
2021-07-09 10:30:00,73.3,73.4,73.15,73.16,137486.0,70.8928,70.9895,70.7477,70.7574,137486.0
2021-07-09 10:40:00,73.16,73.17,73.01,73.11,61991.0,70.7574,70.767,70.6123,70.709,61991.0
2021-07-09 10:50:00,73.13,73.14,72.86,72.86,21364.0,70.7283,70.738,70.4672,70.4672,21364.0
2021-07-09 11:00:00,72.87,73.12,72.86,73.03,27651.0,70.4769,70.7187,70.4672,70.6316,27651.0
2021-07-09 11:10:00,72.99,73.05,72.88,72.88,17345.0,70.5929,70.651,70.4866,70.4866,17345.0
2021-07-09 11:20:00,72.89,73.01,72.84,72.94,16028.0,70.4962,70.6123,70.4479,70.5446,16028.0
2021-07-09 11:30:00,72.94,73.01,72.93,73.0,10542.0,70.5446,70.6123,70.5349,70.6026,10542.0
2021-07-09 11:40:00,73.01,73.12,72.95,72.97,35638.0,70.6123,70.7187,70.5543,70.5736,35638.0
2021-07-09 11:50:00,73.01,73.02,72.92,72.94,35284.0,70.6123,70.622,70.5252,70.5446,35284.0
2021-07-09 12:00:00,72.94,72.96,72.91,72.95,11292.0,70.5446,70.5639,70.5156,70.5543,11292.0
2021-07-09 12:10:00,72.95,73.05,72.94,73.05,5325.0,70.5543,70.651,70.5446,70.651,5325.0
2021-07-09 12:20:00,73.03,73.05,72.88,72.88,8325.0,70.6316,70.651,70.4866,70.4866,8325.0
2021-07-09 12:30:00,72.87,72.93,72.85,72.92,5476.0,70.4769,70.5349,70.4575,70.5252,5476.0
2021-07-09 12:40:00,72.96,73.04,72.95,73.01,4616.0,70.5639,70.6413,70.5543,70.6123,4616.0
2021-07-09 12:50:00,73.01,73.07,72.98,73.02,7347.0,70.6123,70.6703,70.5833,70.622,7347.0
2021-07-09 13:00:00,73.02,73.06,73.0,73.0,9827.0,70.622,70.6606,70.6026,70.6026,9827.0
2021-07-09 13:10:00,73.0,73.07,73.0,73.06,8171.0,70.6026,70.6703,70.6026,70.6606,8171.0
2021-07-09 13:20:00,73.03,73.05,73.0,73.02,27351.0,70.6316,70.651,70.6026,70.622,27351.0
2021-07-09 13:30:00,73.02,73.05,72.98,73.0,23175.0,70.622,70.651,70.5833,70.6026,23175.0
2021-07-09 13:40:00,73.0,73.05,73.0,73.02,8424.0,70.6026,70.651,70.6026,70.622,8424.0
2021-07-09 13:50:00,73.02,73.03,72.96,72.97,10967.0,70.622,70.6316,70.5639,70.5736,10967.0
2021-07-09 14:00:00,72.96,72.99,72.95,72.98,9124.0,70.5639,70.5929,70.5543,70.5833,9124.0
2021-07-09 14:10:00,72.98,73.06,72.96,73.06,11239.0,70.5833,70.6606,70.5639,70.6606,11239.0
2021-07-09 14:20:00,73.06,73.14,73.05,73.11,11152.0,70.6606,70.738,70.651,70.709,11152.0
2021-07-09 14:30:00,73.09,73.15,73.09,73.13,11217.0,70.6897,70.7477,70.6897,70.7283,11217.0
2021-07-09 14:40:00,73.12,73.18,73.12,73.16,13890.0,70.7187,70.7767,70.7187,70.7574,13890.0
2021-07-09 14:50:00,73.17,73.19,73.14,73.17,9573.0,70.767,70.7864,70.738,70.767,9573.0
2021-07-09 15:00:00,73.16,73.19,73.12,73.12,11712.0,70.7574,70.7864,70.7187,70.7187,11712.0
2021-07-09 15:10:00,73.12,73.19,73.12,73.17,11855.0,70.7187,70.7864,70.7187,70.767,11855.0
2021-07-09 15:20:00,73.17,73.18,73.09,73.13,96604.0,70.767,70.7767,70.6897,70.7283,96604.0
2021-07-09 15:30:00,73.13,73.2,73.13,73.18,17101.0,70.7283,70.796,70.7283,70.7767,17101.0
2021-07-09 15:40:00,73.18,73.2,73.09,73.2,38200.0,70.7767,70.796,70.6897,70.796,38200.0
2021-07-09 15:50:00,73.2,73.24,73.13,73.21,111480.0,70.796,70.8347,70.7283,70.8057,111480.0
2021-07-12 09:30:00,72.97,73.2,72.68,73.1,66943.0,70.5736,70.796,70.2931,70.6993,66943.0
2021-07-12 09:40:00,73.12,73.21,72.66,72.78,64481.0,70.7187,70.8057,70.2738,70.3898,64481.0
2021-07-12 09:50:00,72.79,73.19,72.73,73.16,132246.0,70.3995,70.7864,70.3415,70.7574,132246.0
2021-07-12 10:00:00,73.17,73.26,73.07,73.07,44189.0,70.767,70.8541,70.6703,70.6703,44189.0
2021-07-12 10:10:00,73.08,73.2,73.01,73.15,59648.0,70.68,70.796,70.6123,70.7477,59648.0
2021-07-12 10:20:00,73.14,73.2,73.02,73.17,36093.0,70.738,70.796,70.622,70.767,36093.0
2021-07-12 10:30:00,73.2,73.23,73.01,73.06,45644.0,70.796,70.8251,70.6123,70.6606,45644.0
2021-07-12 10:40:00,73.08,73.08,72.89,72.89,25431.0,70.68,70.68,70.4962,70.4962,25431.0
2021-07-12 10:50:00,72.9,73.08,72.85,73.08,19979.0,70.5059,70.68,70.4575,70.68,19979.0
2021-07-12 11:00:00,73.08,73.11,72.96,73.01,20716.0,70.68,70.709,70.5639,70.6123,20716.0
2021-07-12 11:10:00,73.0,73.02,72.93,72.94,21245.0,70.6026,70.622,70.5349,70.5446,21245.0
2021-07-12 11:20:00,72.94,72.94,72.85,72.92,17990.0,70.5446,70.5446,70.4575,70.5252,17990.0
2021-07-12 11:30:00,72.91,72.92,72.84,72.89,29165.0,70.5156,70.5252,70.4479,70.4962,29165.0
2021-07-12 11:40:00,72.9,72.93,72.81,72.91,37517.0,70.5059,70.5349,70.4188,70.5156,37517.0
2021-07-12 11:50:00,72.91,73.0,72.87,73.0,21815.0,70.5156,70.6026,70.4769,70.6026,21815.0
2021-07-12 12:00:00,72.98,73.05,72.97,72.99,10443.0,70.5833,70.651,70.5736,70.5929,10443.0
2021-07-12 12:10:00,73.0,73.05,72.96,73.01,13781.0,70.6026,70.651,70.5639,70.6123,13781.0
2021-07-12 12:20:00,73.02,73.03,72.93,72.96,13784.0,70.622,70.6316,70.5349,70.5639,13784.0
2021-07-12 12:30:00,72.97,73.05,72.95,73.03,17160.0,70.5736,70.651,70.5543,70.6316,17160.0
2021-07-12 12:40:00,73.05,73.13,73.04,73.04,12569.0,70.651,70.7283,70.6413,70.6413,12569.0
2021-07-12 12:50:00,73.03,73.06,73.0,73.04,14150.0,70.6316,70.6606,70.6026,70.6413,14150.0
2021-07-12 13:00:00,73.03,73.06,72.97,72.97,14300.0,70.6316,70.6606,70.5736,70.5736,14300.0
2021-07-12 13:10:00,72.97,73.03,72.97,73.01,12956.0,70.5736,70.6316,70.5736,70.6123,12956.0
2021-07-12 13:20:00,73.02,73.15,73.02,73.14,10419.0,70.622,70.7477,70.622,70.738,10419.0
2021-07-12 13:30:00,73.13,73.28,73.13,73.28,10872.0,70.7283,70.8734,70.7283,70.8734,10872.0
2021-07-12 13:40:00,73.3,73.32,73.27,73.29,11366.0,70.8928,70.9121,70.8637,70.8831,11366.0
2021-07-12 13:50:00,73.28,73.35,73.28,73.33,11114.0,70.8734,70.9411,70.8734,70.9218,11114.0
2021-07-12 14:00:00,73.34,73.37,73.3,73.31,10724.0,70.9314,70.9605,70.8928,70.9024,10724.0
2021-07-12 14:10:00,73.3,73.37,73.26,73.37,8359.0,70.8928,70.9605,70.8541,70.9605,8359.0
2021-07-12 14:20:00,73.36,73.43,73.31,73.43,10843.0,70.9508,71.0185,70.9024,71.0185,10843.0
2021-07-12 14:30:00,73.43,73.49,73.41,73.48,79432.0,71.0185,71.0765,70.9991,71.0668,79432.0
2021-07-12 14:40:00,73.47,73.49,73.37,73.38,15215.0,71.0572,71.0765,70.9605,70.9701,15215.0
2021-07-12 14:50:00,73.37,73.41,73.34,73.41,19477.0,70.9605,70.9991,70.9314,70.9991,19477.0
2021-07-12 15:00:00,73.4,73.43,73.38,73.4,35584.0,70.9895,71.0185,70.9701,70.9895,35584.0
2021-07-12 15:10:00,73.4,73.44,73.34,73.34,24824.0,70.9895,71.0282,70.9314,70.9314,24824.0
2021-07-12 15:20:00,73.33,73.41,73.31,73.4,31013.0,70.9218,70.9991,70.9024,70.9895,31013.0
2021-07-12 15:30:00,73.4,73.44,73.35,73.38,24744.0,70.9895,71.0282,70.9411,70.9701,24744.0
2021-07-12 15:40:00,73.37,73.41,73.33,73.41,60726.0,70.9605,70.9991,70.9218,70.9991,60726.0
2021-07-12 15:50:00,73.41,73.47,73.33,73.46,127040.0,70.9991,71.0572,70.9218,71.0475,127040.0
2021-07-13 09:30:00,73.18,73.18,72.8,72.93,117604.0,70.7767,70.7767,70.4092,70.5349,117604.0
2021-07-13 09:40:00,72.95,73.06,72.58,72.65,72775.0,70.5543,70.6606,70.1964,70.2641,72775.0
2021-07-13 09:50:00,72.64,72.72,72.53,72.55,61592.0,70.2544,70.3318,70.148,70.1674,61592.0
2021-07-13 10:00:00,72.56,72.63,72.33,72.37,64248.0,70.1771,70.2448,69.9546,69.9933,64248.0
2021-07-13 10:10:00,72.4,72.61,72.37,72.54,77215.0,70.0223,70.2254,69.9933,70.1577,77215.0
2021-07-13 10:20:00,72.53,72.6,72.43,72.48,38991.0,70.148,70.2157,70.0513,70.0997,38991.0
2021-07-13 10:30:00,72.49,72.64,72.45,72.55,28918.0,70.1094,70.2544,70.0707,70.1674,28918.0
2021-07-13 10:40:00,72.54,72.56,72.46,72.5,25888.0,70.1577,70.1771,70.0803,70.119,25888.0
2021-07-13 10:50:00,72.48,72.56,72.31,72.31,37558.0,70.0997,70.1771,69.9353,69.9353,37558.0
2021-07-13 11:00:00,72.33,72.47,72.26,72.41,75995.0,69.9546,70.09,69.8869,70.032,75995.0
2021-07-13 11:10:00,72.41,72.41,72.3,72.32,25429.0,70.032,70.032,69.9256,69.9449,25429.0
2021-07-13 11:20:00,72.3,72.39,72.26,72.32,17348.0,69.9256,70.0126,69.8869,69.9449,17348.0
2021-07-13 11:30:00,72.31,72.39,72.26,72.34,27963.0,69.9353,70.0126,69.8869,69.9643,27963.0
2021-07-13 11:40:00,72.33,72.43,72.29,72.41,8700.0,69.9546,70.0513,69.9159,70.032,8700.0
2021-07-13 11:50:00,72.4,72.43,72.36,72.36,12438.0,70.0223,70.0513,69.9836,69.9836,12438.0
2021-07-13 12:00:00,72.36,72.4,72.33,72.35,10747.0,69.9836,70.0223,69.9546,69.974,10747.0
2021-07-13 12:10:00,72.36,72.43,72.35,72.35,13805.0,69.9836,70.0513,69.974,69.974,13805.0
2021-07-13 12:20:00,72.35,72.37,72.19,72.26,133624.0,69.974,69.9933,69.8192,69.8869,133624.0
2021-07-13 12:30:00,72.25,72.26,72.21,72.21,22095.0,69.8772,69.8869,69.8386,69.8386,22095.0
2021-07-13 12:40:00,72.22,72.25,72.11,72.14,17382.0,69.8482,69.8772,69.7418,69.7709,17382.0
2021-07-13 12:50:00,72.13,72.15,72.09,72.11,14148.0,69.7612,69.7805,69.7225,69.7418,14148.0
2021-07-13 13:00:00,72.12,72.14,72.05,72.12,40880.0,69.7515,69.7709,69.6838,69.7515,40880.0
2021-07-13 13:10:00,72.11,72.11,71.93,71.94,25238.0,69.7418,69.7418,69.5677,69.5774,25238.0
2021-07-13 13:20:00,71.94,72.09,71.94,71.98,31000.0,69.5774,69.7225,69.5774,69.6161,31000.0
2021-07-13 13:30:00,71.97,72.03,71.93,72.02,20481.0,69.6064,69.6645,69.5677,69.6548,20481.0
2021-07-13 13:40:00,72.02,72.04,71.94,71.94,18052.0,69.6548,69.6741,69.5774,69.5774,18052.0
2021-07-13 13:50:00,71.93,72.01,71.9,72.0,25887.0,69.5677,69.6451,69.5387,69.6355,25887.0
2021-07-13 14:00:00,71.99,72.01,71.89,71.92,42688.0,69.6258,69.6451,69.5291,69.5581,42688.0
2021-07-13 14:10:00,71.93,72.16,71.93,72.15,21157.0,69.5677,69.7902,69.5677,69.7805,21157.0
2021-07-13 14:20:00,72.14,72.17,72.08,72.15,22275.0,69.7709,69.7999,69.7128,69.7805,22275.0
2021-07-13 14:30:00,72.14,72.15,72.08,72.08,19279.0,69.7709,69.7805,69.7128,69.7128,19279.0
2021-07-13 14:40:00,72.08,72.1,71.98,72.04,41865.0,69.7128,69.7322,69.6161,69.6741,41865.0
2021-07-13 14:50:00,72.04,72.05,71.98,72.04,38811.0,69.6741,69.6838,69.6161,69.6741,38811.0
2021-07-13 15:00:00,72.03,72.12,72.01,72.03,82274.0,69.6645,69.7515,69.6451,69.6645,82274.0
2021-07-13 15:10:00,72.03,72.03,71.91,71.93,90680.0,69.6645,69.6645,69.5484,69.5677,90680.0
2021-07-13 15:20:00,71.92,71.94,71.83,71.85,156796.0,69.5581,69.5774,69.471,69.4904,156796.0
2021-07-13 15:30:00,71.84,71.86,71.75,71.82,172171.0,69.4807,69.5,69.3937,69.4614,172171.0
2021-07-13 15:40:00,71.83,71.94,71.8,71.89,69064.0,69.471,69.5774,69.442,69.5291,69064.0
2021-07-13 15:50:00,71.89,71.9,71.79,71.81,204518.0,69.5291,69.5387,69.4323,69.4517,204518.0
2021-07-14 09:30:00,72.05,72.5,72.0,72.49,77809.0,69.6838,70.119,69.6355,70.1094,77809.0
2021-07-14 09:40:00,72.51,72.55,72.29,72.34,132856.0,70.1287,70.1674,69.9159,69.9643,132856.0
2021-07-14 09:50:00,72.35,72.36,72.08,72.08,61895.0,69.974,69.9836,69.7128,69.7128,61895.0
2021-07-14 10:00:00,72.09,72.17,71.82,71.83,50365.0,69.7225,69.7999,69.4614,69.471,50365.0
2021-07-14 10:10:00,71.82,72.2,71.81,72.14,62256.0,69.4614,69.8289,69.4517,69.7709,62256.0
2021-07-14 10:20:00,72.14,72.14,71.74,71.74,27825.0,69.7709,69.7709,69.384,69.384,27825.0
2021-07-14 10:30:00,71.75,71.78,71.64,71.68,22682.0,69.3937,69.4227,69.2873,69.326,22682.0
2021-07-14 10:40:00,71.68,71.8,71.65,71.8,19450.0,69.326,69.442,69.2969,69.442,19450.0
2021-07-14 10:50:00,71.8,71.83,71.7,71.7,109074.0,69.442,69.471,69.3453,69.3453,109074.0
2021-07-14 11:00:00,71.71,71.71,71.51,71.52,97020.0,69.355,69.355,69.1615,69.1712,97020.0
2021-07-14 11:10:00,71.51,71.75,71.51,71.7,19374.0,69.1615,69.3937,69.1615,69.3453,19374.0
2021-07-14 11:20:00,71.7,71.72,71.48,71.52,19536.0,69.3453,69.3646,69.1325,69.1712,19536.0
2021-07-14 11:30:00,71.54,71.7,71.54,71.61,18532.0,69.1906,69.3453,69.1906,69.2583,18532.0
2021-07-14 11:40:00,71.59,71.6,71.5,71.53,34806.0,69.2389,69.2486,69.1519,69.1809,34806.0
2021-07-14 11:50:00,71.53,71.62,71.48,71.57,46225.0,69.1809,69.2679,69.1325,69.2196,46225.0
2021-07-14 12:00:00,71.57,71.94,71.57,71.88,29978.0,69.2196,69.5774,69.2196,69.5194,29978.0
2021-07-14 12:10:00,71.87,71.9,71.8,71.83,24237.0,69.5097,69.5387,69.442,69.471,24237.0
2021-07-14 12:20:00,71.84,71.89,71.78,71.89,19660.0,69.4807,69.5291,69.4227,69.5291,19660.0
2021-07-14 12:30:00,71.88,71.96,71.85,71.93,13836.0,69.5194,69.5968,69.4904,69.5677,13836.0
2021-07-14 12:40:00,71.93,71.97,71.88,71.94,14191.0,69.5677,69.6064,69.5194,69.5774,14191.0
2021-07-14 12:50:00,71.93,71.97,71.87,71.96,14888.0,69.5677,69.6064,69.5097,69.5968,14888.0
2021-07-14 13:00:00,71.95,71.96,71.83,71.83,33275.0,69.5871,69.5968,69.471,69.471,33275.0
2021-07-14 13:10:00,71.82,71.89,71.68,71.69,21190.0,69.4614,69.5291,69.326,69.3356,21190.0
2021-07-14 13:20:00,71.68,71.78,71.67,71.77,12556.0,69.326,69.4227,69.3163,69.413,12556.0
2021-07-14 13:30:00,71.76,71.9,71.75,71.9,29820.0,69.4033,69.5387,69.3937,69.5387,29820.0
2021-07-14 13:40:00,71.89,71.92,71.81,71.81,8151.0,69.5291,69.5581,69.4517,69.4517,8151.0
2021-07-14 13:50:00,71.81,71.83,71.74,71.82,12974.0,69.4517,69.471,69.384,69.4614,12974.0
2021-07-14 14:00:00,71.82,71.84,71.77,71.8,12522.0,69.4614,69.4807,69.413,69.442,12522.0
2021-07-14 14:10:00,71.79,71.85,71.76,71.81,15560.0,69.4323,69.4904,69.4033,69.4517,15560.0
2021-07-14 14:20:00,71.8,71.85,71.79,71.82,25244.0,69.442,69.4904,69.4323,69.4614,25244.0
2021-07-14 14:30:00,71.83,71.87,71.71,71.72,15591.0,69.471,69.5097,69.355,69.3646,15591.0
2021-07-14 14:40:00,71.71,71.77,71.67,71.73,11874.0,69.355,69.413,69.3163,69.3743,11874.0
2021-07-14 14:50:00,71.74,71.81,71.74,71.78,36610.0,69.384,69.4517,69.384,69.4227,36610.0
2021-07-14 15:00:00,71.77,71.91,71.76,71.9,60450.0,69.413,69.5484,69.4033,69.5387,60450.0
2021-07-14 15:10:00,71.9,71.91,71.8,71.8,26119.0,69.5387,69.5484,69.442,69.442,26119.0
2021-07-14 15:20:00,71.8,71.83,71.77,71.78,32024.0,69.442,69.471,69.413,69.4227,32024.0
2021-07-14 15:30:00,71.77,71.8,71.73,71.75,29666.0,69.413,69.442,69.3743,69.3937,29666.0
2021-07-14 15:40:00,71.76,71.78,71.69,71.73,69640.0,69.4033,69.4227,69.3356,69.3743,69640.0
2021-07-14 15:50:00,71.72,71.72,71.54,71.55,127142.0,69.3646,69.3646,69.1906,69.2002,127142.0
2021-07-15 09:30:00,71.25,71.49,71.1,71.43,67857.0,68.9101,69.1422,68.765,69.0842,67857.0
2021-07-15 09:40:00,71.43,71.43,71.06,71.35,97377.0,69.0842,69.0842,68.7263,69.0068,97377.0
2021-07-15 09:50:00,71.35,71.57,71.27,71.53,253544.0,69.0068,69.2196,68.9294,69.1809,253544.0
2021-07-15 10:00:00,71.53,71.83,71.5,71.67,254277.0,69.1809,69.471,69.1519,69.3163,254277.0
2021-07-15 10:10:00,71.69,71.82,71.64,71.64,67513.0,69.3356,69.4614,69.2873,69.2873,67513.0
2021-07-15 10:20:00,71.64,71.72,71.54,71.63,38870.0,69.2873,69.3646,69.1906,69.2776,38870.0
2021-07-15 10:30:00,71.64,71.67,71.55,71.66,15085.0,69.2873,69.3163,69.2002,69.3066,15085.0
2021-07-15 10:40:00,71.63,71.69,71.56,71.6,32677.0,69.2776,69.3356,69.2099,69.2486,32677.0
2021-07-15 10:50:00,71.59,71.69,71.48,71.5,51598.0,69.2389,69.3356,69.1325,69.1519,51598.0
2021-07-15 11:00:00,71.47,71.48,71.18,71.18,38197.0,69.1229,69.1325,68.8424,68.8424,38197.0
2021-07-15 11:10:00,71.17,71.23,71.07,71.22,39246.0,68.8327,68.8907,68.736,68.8811,39246.0
2021-07-15 11:20:00,71.21,71.32,71.15,71.31,26129.0,68.8714,68.9778,68.8134,68.9681,26129.0
2021-07-15 11:30:00,71.32,71.42,71.27,71.42,37902.0,68.9778,69.0745,68.9294,69.0745,37902.0
2021-07-15 11:40:00,71.42,71.45,71.34,71.35,27709.0,69.0745,69.1035,68.9971,69.0068,27709.0
2021-07-15 11:50:00,71.35,71.39,71.33,71.33,18668.0,69.0068,69.0455,68.9875,68.9875,18668.0
2021-07-15 12:00:00,71.34,71.39,71.21,71.25,33455.0,68.9971,69.0455,68.8714,68.9101,33455.0
2021-07-15 12:10:00,71.25,71.37,71.23,71.24,30362.0,68.9101,69.0261,68.8907,68.9004,30362.0
2021-07-15 12:20:00,71.24,71.3,71.22,71.29,12426.0,68.9004,68.9584,68.8811,68.9488,12426.0
2021-07-15 12:30:00,71.28,71.36,71.28,71.36,22165.0,68.9391,69.0165,68.9391,69.0165,22165.0
2021-07-15 12:40:00,71.35,71.48,71.34,71.48,14107.0,69.0068,69.1325,68.9971,69.1325,14107.0
2021-07-15 12:50:00,71.49,71.51,71.37,71.38,18140.0,69.1422,69.1615,69.0261,69.0358,18140.0
2021-07-15 13:00:00,71.36,71.38,71.32,71.38,31413.0,69.0165,69.0358,68.9778,69.0358,31413.0
2021-07-15 13:10:00,71.34,71.35,71.15,71.15,19535.0,68.9971,69.0068,68.8134,68.8134,19535.0
2021-07-15 13:20:00,71.15,71.2,71.14,71.15,16895.0,68.8134,68.8617,68.8037,68.8134,16895.0
2021-07-15 13:30:00,71.15,71.15,70.99,71.08,52661.0,68.8134,68.8134,68.6586,68.7457,52661.0
2021-07-15 13:40:00,71.08,71.11,70.97,71.03,19194.0,68.7457,68.7747,68.6393,68.6973,19194.0
2021-07-15 13:50:00,71.01,71.04,70.88,70.89,21707.0,68.678,68.707,68.5522,68.5619,21707.0
2021-07-15 14:00:00,70.89,71.06,70.89,70.99,27168.0,68.5619,68.7263,68.5619,68.6586,27168.0
2021-07-15 14:10:00,70.97,71.1,70.95,71.1,26949.0,68.6393,68.765,68.6199,68.765,26949.0
2021-07-15 14:20:00,71.11,71.22,71.1,71.2,22746.0,68.7747,68.8811,68.765,68.8617,22746.0
2021-07-15 14:30:00,71.19,71.23,71.15,71.23,14197.0,68.8521,68.8907,68.8134,68.8907,14197.0
2021-07-15 14:40:00,71.24,71.32,71.19,71.32,14325.0,68.9004,68.9778,68.8521,68.9778,14325.0
2021-07-15 14:50:00,71.31,71.31,71.21,71.28,25637.0,68.9681,68.9681,68.8714,68.9391,25637.0
2021-07-15 15:00:00,71.29,71.36,71.28,71.36,19078.0,68.9488,69.0165,68.9391,69.0165,19078.0
2021-07-15 15:10:00,71.36,71.36,71.25,71.33,22051.0,69.0165,69.0165,68.9101,68.9875,22051.0
2021-07-15 15:20:00,71.32,71.42,71.3,71.4,41540.0,68.9778,69.0745,68.9584,69.0552,41540.0
2021-07-15 15:30:00,71.4,71.49,71.38,71.42,64841.0,69.0552,69.1422,69.0358,69.0745,64841.0
2021-07-15 15:40:00,71.42,71.5,71.38,71.45,99653.0,69.0745,69.1519,69.0358,69.1035,99653.0
2021-07-15 15:50:00,71.45,71.57,71.45,71.5,107201.0,69.1035,69.2196,69.1035,69.1519,107201.0
2021-07-16 09:30:00,71.85,71.98,71.64,71.97,70281.0,69.4904,69.6161,69.2873,69.6064,70281.0
2021-07-16 09:40:00,71.95,72.11,71.81,71.95,72069.0,69.5871,69.7418,69.4517,69.5871,72069.0
2021-07-16 09:50:00,71.94,72.14,71.89,72.03,73307.0,69.5774,69.7709,69.5291,69.6645,73307.0
2021-07-16 10:00:00,72.02,72.05,71.86,71.92,42003.0,69.6548,69.6838,69.5,69.5581,42003.0
2021-07-16 10:10:00,71.92,71.94,71.66,71.75,120800.0,69.5581,69.5774,69.3066,69.3937,120800.0
2021-07-16 10:20:00,71.76,71.79,71.53,71.57,108394.0,69.4033,69.4323,69.1809,69.2196,108394.0
2021-07-16 10:30:00,71.56,71.83,71.53,71.81,93689.0,69.2099,69.471,69.1809,69.4517,93689.0
2021-07-16 10:40:00,71.81,71.81,71.68,71.78,51232.0,69.4517,69.4517,69.326,69.4227,51232.0
2021-07-16 10:50:00,71.78,71.98,71.78,71.91,103101.0,69.4227,69.6161,69.4227,69.5484,103101.0
2021-07-16 11:00:00,71.9,71.91,71.71,71.81,34513.0,69.5387,69.5484,69.355,69.4517,34513.0
2021-07-16 11:10:00,71.8,71.93,71.76,71.84,27728.0,69.442,69.5677,69.4033,69.4807,27728.0
2021-07-16 11:20:00,71.85,71.86,71.76,71.78,21869.0,69.4904,69.5,69.4033,69.4227,21869.0
2021-07-16 11:30:00,71.77,71.98,71.77,71.95,18653.0,69.413,69.6161,69.413,69.5871,18653.0
2021-07-16 11:40:00,71.97,72.02,71.9,71.9,23159.0,69.6064,69.6548,69.5387,69.5387,23159.0
2021-07-16 11:50:00,71.91,72.02,71.91,72.02,42996.0,69.5484,69.6548,69.5484,69.6548,42996.0
2021-07-16 12:00:00,72.01,72.01,71.92,71.98,21899.0,69.6451,69.6451,69.5581,69.6161,21899.0
2021-07-16 12:10:00,71.98,72.02,71.93,71.94,32655.0,69.6161,69.6548,69.5677,69.5774,32655.0
2021-07-16 12:20:00,71.95,71.95,71.75,71.8,16746.0,69.5871,69.5871,69.3937,69.442,16746.0
2021-07-16 12:30:00,71.79,71.79,71.69,71.69,17220.0,69.4323,69.4323,69.3356,69.3356,17220.0
2021-07-16 12:40:00,71.68,71.69,71.52,71.53,23690.0,69.326,69.3356,69.1712,69.1809,23690.0
2021-07-16 12:50:00,71.52,71.63,71.5,71.59,26816.0,69.1712,69.2776,69.1519,69.2389,26816.0
2021-07-16 13:00:00,71.58,71.65,71.55,71.64,10485.0,69.2292,69.2969,69.2002,69.2873,10485.0
2021-07-16 13:10:00,71.64,71.71,71.61,71.7,9200.0,69.2873,69.355,69.2583,69.3453,9200.0
2021-07-16 13:20:00,71.7,71.76,71.64,71.65,17168.0,69.3453,69.4033,69.2873,69.2969,17168.0
2021-07-16 13:30:00,71.64,71.65,71.5,71.53,11906.0,69.2873,69.2969,69.1519,69.1809,11906.0
2021-07-16 13:40:00,71.53,71.54,71.48,71.51,12507.0,69.1809,69.1906,69.1325,69.1615,12507.0
2021-07-16 13:50:00,71.5,71.51,71.45,71.47,10109.0,69.1519,69.1615,69.1035,69.1229,10109.0
2021-07-16 14:00:00,71.47,71.48,71.36,71.45,27075.0,69.1229,69.1325,69.0165,69.1035,27075.0
2021-07-16 14:10:00,71.45,71.53,71.4,71.52,14055.0,69.1035,69.1809,69.0552,69.1712,14055.0
2021-07-16 14:20:00,71.51,71.51,71.32,71.33,13050.0,69.1615,69.1615,68.9778,68.9875,13050.0
2021-07-16 14:30:00,71.32,71.37,71.29,71.35,23627.0,68.9778,69.0261,68.9488,69.0068,23627.0
2021-07-16 14:40:00,71.35,71.39,71.33,71.34,15447.0,69.0068,69.0455,68.9875,68.9971,15447.0
2021-07-16 14:50:00,71.34,71.34,71.27,71.29,14027.0,68.9971,68.9971,68.9294,68.9488,14027.0
2021-07-16 15:00:00,71.27,71.27,71.09,71.14,35504.0,68.9294,68.9294,68.7553,68.8037,35504.0
2021-07-16 15:10:00,71.14,71.18,71.03,71.17,47346.0,68.8037,68.8424,68.6973,68.8327,47346.0
2021-07-16 15:20:00,71.17,71.17,71.05,71.13,33626.0,68.8327,68.8327,68.7166,68.794,33626.0
2021-07-16 15:30:00,71.13,71.15,70.94,70.95,150748.0,68.794,68.8134,68.6103,68.6199,150748.0
2021-07-16 15:40:00,70.96,71.05,70.86,70.86,55453.0,68.6296,68.7166,68.5329,68.5329,55453.0
2021-07-16 15:50:00,70.86,70.97,70.84,70.92,161046.0,68.5329,68.6393,68.5135,68.5909,161046.0
2021-07-19 09:30:00,69.66,69.99,69.54,69.98,141831.0,67.3723,67.6915,67.2562,67.6818,141831.0
2021-07-19 09:40:00,69.99,70.01,69.78,69.92,108546.0,67.6915,67.7108,67.4884,67.6238,108546.0
2021-07-19 09:50:00,69.92,69.92,69.49,69.55,254021.0,67.6238,67.6238,67.2079,67.2659,254021.0
2021-07-19 10:00:00,69.56,69.62,69.36,69.53,154424.0,67.2756,67.3336,67.0822,67.2466,154424.0
2021-07-19 10:10:00,69.52,69.73,69.44,69.46,157170.0,67.2369,67.44,67.1595,67.1789,157170.0
2021-07-19 10:20:00,69.46,69.78,69.34,69.75,86669.0,67.1789,67.4884,67.0628,67.4593,86669.0
2021-07-19 10:30:00,69.74,70.19,69.71,70.1,86709.0,67.4497,67.8849,67.4207,67.7978,86709.0
2021-07-19 10:40:00,70.1,70.38,69.97,70.36,142016.0,67.7978,68.0687,67.6721,68.0493,142016.0
2021-07-19 10:50:00,70.36,70.39,70.18,70.26,89199.0,68.0493,68.0783,67.8752,67.9526,89199.0
2021-07-19 11:00:00,70.26,70.45,70.08,70.44,89418.0,67.9526,68.1364,67.7785,68.1267,89418.0
2021-07-19 11:10:00,70.44,70.69,70.42,70.67,91012.0,68.1267,68.3685,68.1073,68.3491,91012.0
2021-07-19 11:20:00,70.67,70.67,70.33,70.34,70662.0,68.3491,68.3491,68.0203,68.03,70662.0
2021-07-19 11:30:00,70.33,70.51,70.3,70.49,52302.0,68.0203,68.1944,67.9913,68.175,52302.0
2021-07-19 11:40:00,70.51,70.75,70.48,70.67,33603.0,68.1944,68.4265,68.1654,68.3491,33603.0
2021-07-19 11:50:00,70.68,70.81,70.61,70.78,30679.0,68.3588,68.4845,68.2911,68.4555,30679.0
2021-07-19 12:00:00,70.78,70.78,70.49,70.49,50111.0,68.4555,68.4555,68.175,68.175,50111.0
2021-07-19 12:10:00,70.49,70.54,70.39,70.41,35217.0,68.175,68.2234,68.0783,68.0977,35217.0
2021-07-19 12:20:00,70.41,70.52,70.32,70.33,23000.0,68.0977,68.2041,68.0106,68.0203,23000.0
2021-07-19 12:30:00,70.31,70.35,70.23,70.24,32926.0,68.001,68.0396,67.9236,67.9333,32926.0
2021-07-19 12:40:00,70.24,70.24,70.12,70.17,23742.0,67.9333,67.9333,67.8172,67.8655,23742.0
2021-07-19 12:50:00,70.16,70.31,70.14,70.27,26397.0,67.8559,68.001,67.8365,67.9623,26397.0
2021-07-19 13:00:00,70.25,70.49,70.24,70.49,42163.0,67.9429,68.175,67.9333,68.175,42163.0
2021-07-19 13:10:00,70.49,70.5,70.36,70.36,51889.0,68.175,68.1847,68.0493,68.0493,51889.0
2021-07-19 13:20:00,70.33,70.37,70.14,70.2,35278.0,68.0203,68.059,67.8365,67.8946,35278.0
2021-07-19 13:30:00,70.19,70.22,70.05,70.14,192063.0,67.8849,67.9139,67.7495,67.8365,192063.0
2021-07-19 13:40:00,70.13,70.18,69.93,69.93,29008.0,67.8269,67.8752,67.6334,67.6334,29008.0
2021-07-19 13:50:00,69.93,70.06,69.89,69.93,81809.0,67.6334,67.7592,67.5947,67.6334,81809.0
2021-07-19 14:00:00,69.94,70.19,69.94,70.0,30754.0,67.6431,67.8849,67.6431,67.7011,30754.0
2021-07-19 14:10:00,69.99,70.2,69.99,70.2,28828.0,67.6915,67.8946,67.6915,67.8946,28828.0
2021-07-19 14:20:00,70.19,70.2,70.06,70.12,36267.0,67.8849,67.8946,67.7592,67.8172,36267.0
2021-07-19 14:30:00,70.15,70.15,69.82,69.86,38880.0,67.8462,67.8462,67.527,67.5657,38880.0
2021-07-19 14:40:00,69.85,69.9,69.78,69.9,146441.0,67.5561,67.6044,67.4884,67.6044,146441.0
2021-07-19 14:50:00,69.88,69.98,69.76,69.87,102459.0,67.5851,67.6818,67.469,67.5754,102459.0
2021-07-19 15:00:00,69.88,70.01,69.85,70.0,39117.0,67.5851,67.7108,67.5561,67.7011,39117.0
2021-07-19 15:10:00,70.0,70.09,69.89,69.89,57487.0,67.7011,67.7882,67.5947,67.5947,57487.0
2021-07-19 15:20:00,69.9,70.03,69.87,69.96,65963.0,67.6044,67.7301,67.5754,67.6624,65963.0
2021-07-19 15:30:00,69.97,70.09,69.94,70.09,97512.0,67.6721,67.7882,67.6431,67.7882,97512.0
2021-07-19 15:40:00,70.07,70.14,70.0,70.1,173371.0,67.7688,67.8365,67.7011,67.7978,173371.0
2021-07-19 15:50:00,70.1,70.23,70.06,70.2,191081.0,67.7978,67.9236,67.7592,67.8946,191081.0
2021-07-20 09:30:00,70.48,70.51,70.15,70.44,119065.0,68.1654,68.1944,67.8462,68.1267,119065.0
2021-07-20 09:40:00,70.43,70.7,70.2,70.69,79718.0,68.117,68.3781,67.8946,68.3685,79718.0
2021-07-20 09:50:00,70.69,71.22,70.62,71.19,157187.0,68.3685,68.8811,68.3008,68.8521,157187.0
2021-07-20 10:00:00,71.19,71.46,71.17,71.39,107188.0,68.8521,69.1132,68.8327,69.0455,107188.0
2021-07-20 10:10:00,71.39,71.54,71.34,71.54,94621.0,69.0455,69.1906,68.9971,69.1906,94621.0
2021-07-20 10:20:00,71.54,71.59,71.4,71.44,47687.0,69.1906,69.2389,69.0552,69.0938,47687.0
2021-07-20 10:30:00,71.44,71.49,71.23,71.3,41291.0,69.0938,69.1422,68.8907,68.9584,41291.0
2021-07-20 10:40:00,71.35,71.56,71.34,71.5,18936.0,69.0068,69.2099,68.9971,69.1519,18936.0
2021-07-20 10:50:00,71.5,71.57,71.42,71.56,69355.0,69.1519,69.2196,69.0745,69.2099,69355.0
2021-07-20 11:00:00,71.56,71.71,71.56,71.67,27967.0,69.2099,69.355,69.2099,69.3163,27967.0
2021-07-20 11:10:00,71.7,71.74,71.57,71.61,14862.0,69.3453,69.384,69.2196,69.2583,14862.0
2021-07-20 11:20:00,71.66,71.78,71.57,71.6,18174.0,69.3066,69.4227,69.2196,69.2486,18174.0
2021-07-20 11:30:00,71.59,71.67,71.56,71.61,26579.0,69.2389,69.3163,69.2099,69.2583,26579.0
2021-07-20 11:40:00,71.62,71.8,71.62,71.78,15018.0,69.2679,69.442,69.2679,69.4227,15018.0
2021-07-20 11:50:00,71.8,71.94,71.8,71.94,35563.0,69.442,69.5774,69.442,69.5774,35563.0
2021-07-20 12:00:00,71.94,72.06,71.86,71.89,111280.0,69.5774,69.6935,69.5,69.5291,111280.0
2021-07-20 12:10:00,71.92,72.03,71.91,72.0,8981.0,69.5581,69.6645,69.5484,69.6355,8981.0
2021-07-20 12:20:00,72.02,72.05,71.98,72.04,4200.0,69.6548,69.6838,69.6161,69.6741,4200.0
2021-07-20 12:30:00,72.07,72.18,72.07,72.11,9679.0,69.7032,69.8095,69.7032,69.7418,9679.0
2021-07-20 12:40:00,72.11,72.23,72.08,72.22,12816.0,69.7418,69.8579,69.7128,69.8482,12816.0
2021-07-20 12:50:00,72.23,72.27,72.15,72.2,20583.0,69.8579,69.8966,69.7805,69.8289,20583.0
2021-07-20 13:00:00,72.21,72.24,71.98,72.01,21842.0,69.8386,69.8676,69.6161,69.6451,21842.0
2021-07-20 13:10:00,72.0,72.08,71.95,72.08,15863.0,69.6355,69.7128,69.5871,69.7128,15863.0
2021-07-20 13:20:00,72.08,72.14,71.99,72.08,15708.0,69.7128,69.7709,69.6258,69.7128,15708.0
2021-07-20 13:30:00,72.08,72.22,72.08,72.15,37023.0,69.7128,69.8482,69.7128,69.7805,37023.0
2021-07-20 13:40:00,72.16,72.19,72.02,72.03,14541.0,69.7902,69.8192,69.6548,69.6645,14541.0
2021-07-20 13:50:00,72.05,72.24,72.03,72.15,23218.0,69.6838,69.8676,69.6645,69.7805,23218.0
2021-07-20 14:00:00,72.16,72.31,72.16,72.26,39026.0,69.7902,69.9353,69.7902,69.8869,39026.0
2021-07-20 14:10:00,72.26,72.3,72.2,72.3,36116.0,69.8869,69.9256,69.8289,69.9256,36116.0
2021-07-20 14:20:00,72.28,72.29,72.19,72.28,18827.0,69.9063,69.9159,69.8192,69.9063,18827.0
2021-07-20 14:30:00,72.29,72.31,72.24,72.3,10155.0,69.9159,69.9353,69.8676,69.9256,10155.0
2021-07-20 14:40:00,72.25,72.3,72.12,72.15,20968.0,69.8772,69.9256,69.7515,69.7805,20968.0
2021-07-20 14:50:00,72.15,72.25,72.12,72.14,57739.0,69.7805,69.8772,69.7515,69.7709,57739.0
2021-07-20 15:00:00,72.13,72.28,72.11,72.24,28256.0,69.7612,69.9063,69.7418,69.8676,28256.0
2021-07-20 15:10:00,72.25,72.33,72.25,72.29,37239.0,69.8772,69.9546,69.8772,69.9159,37239.0
2021-07-20 15:20:00,72.29,72.37,72.28,72.35,37048.0,69.9159,69.9933,69.9063,69.974,37048.0
2021-07-20 15:30:00,72.34,72.36,72.27,72.3,53247.0,69.9643,69.9836,69.8966,69.9256,53247.0
2021-07-20 15:40:00,72.3,72.35,72.27,72.33,44151.0,69.9256,69.974,69.8966,69.9546,44151.0
2021-07-20 15:50:00,72.34,72.35,72.12,72.18,206077.0,69.9643,69.974,69.7515,69.8095,206077.0
2021-07-21 09:30:00,72.44,72.86,72.44,72.84,60429.0,70.061,70.4672,70.061,70.4479,60429.0
2021-07-21 09:40:00,72.84,73.29,72.81,73.25,76944.0,70.4479,70.8831,70.4188,70.8444,76944.0
2021-07-21 09:50:00,73.25,73.37,73.23,73.37,50861.0,70.8444,70.9605,70.8251,70.9605,50861.0
2021-07-21 10:00:00,73.36,73.42,73.27,73.33,61425.0,70.9508,71.0088,70.8637,70.9218,61425.0
2021-07-21 10:10:00,73.32,73.33,73.1,73.13,43678.0,70.9121,70.9218,70.6993,70.7283,43678.0
2021-07-21 10:20:00,73.13,73.25,72.78,72.78,19144.0,70.7283,70.8444,70.3898,70.3898,19144.0
2021-07-21 10:30:00,72.76,72.82,72.7,72.75,47023.0,70.3705,70.4285,70.3125,70.3608,47023.0
2021-07-21 10:40:00,72.73,72.95,72.7,72.81,47717.0,70.3415,70.5543,70.3125,70.4188,47717.0
2021-07-21 10:50:00,72.8,72.86,72.61,72.7,23951.0,70.4092,70.4672,70.2254,70.3125,23951.0
2021-07-21 11:00:00,72.71,72.82,72.66,72.69,22385.0,70.3221,70.4285,70.2738,70.3028,22385.0
2021-07-21 11:10:00,72.64,72.78,72.64,72.77,15412.0,70.2544,70.3898,70.2544,70.3802,15412.0
2021-07-21 11:20:00,72.79,72.83,72.68,72.68,19803.0,70.3995,70.4382,70.2931,70.2931,19803.0
2021-07-21 11:30:00,72.69,72.82,72.67,72.67,13732.0,70.3028,70.4285,70.2834,70.2834,13732.0
2021-07-21 11:40:00,72.68,72.87,72.68,72.85,16068.0,70.2931,70.4769,70.2931,70.4575,16068.0
2021-07-21 11:50:00,72.87,72.93,72.86,72.91,17081.0,70.4769,70.5349,70.4672,70.5156,17081.0
2021-07-21 12:00:00,72.92,72.97,72.88,72.91,16573.0,70.5252,70.5736,70.4866,70.5156,16573.0
2021-07-21 12:10:00,72.92,72.94,72.87,72.89,14469.0,70.5252,70.5446,70.4769,70.4962,14469.0
2021-07-21 12:20:00,72.9,72.95,72.84,72.89,19574.0,70.5059,70.5543,70.4479,70.4962,19574.0
2021-07-21 12:30:00,72.91,72.98,72.87,72.97,24965.0,70.5156,70.5833,70.4769,70.5736,24965.0
2021-07-21 12:40:00,72.96,72.98,72.9,72.93,16255.0,70.5639,70.5833,70.5059,70.5349,16255.0
2021-07-21 12:50:00,72.93,72.95,72.87,72.88,24243.0,70.5349,70.5543,70.4769,70.4866,24243.0
2021-07-21 13:00:00,72.88,72.98,72.88,72.98,26430.0,70.4866,70.5833,70.4866,70.5833,26430.0
2021-07-21 13:10:00,72.98,73.06,72.97,73.04,24860.0,70.5833,70.6606,70.5736,70.6413,24860.0
2021-07-21 13:20:00,73.04,73.1,73.0,73.07,14470.0,70.6413,70.6993,70.6026,70.6703,14470.0
2021-07-21 13:30:00,73.08,73.11,73.03,73.03,14690.0,70.68,70.709,70.6316,70.6316,14690.0
2021-07-21 13:40:00,73.04,73.07,73.02,73.03,12644.0,70.6413,70.6703,70.622,70.6316,12644.0
2021-07-21 13:50:00,73.04,73.11,73.04,73.07,12966.0,70.6413,70.709,70.6413,70.6703,12966.0
2021-07-21 14:00:00,73.08,73.18,73.08,73.18,12552.0,70.68,70.7767,70.68,70.7767,12552.0
2021-07-21 14:10:00,73.17,73.17,73.08,73.09,14677.0,70.767,70.767,70.68,70.6897,14677.0
2021-07-21 14:20:00,73.09,73.16,73.05,73.13,10922.0,70.6897,70.7574,70.651,70.7283,10922.0
2021-07-21 14:30:00,73.15,73.16,73.09,73.13,13784.0,70.7477,70.7574,70.6897,70.7283,13784.0
2021-07-21 14:40:00,73.12,73.15,73.09,73.14,11451.0,70.7187,70.7477,70.6897,70.738,11451.0
2021-07-21 14:50:00,73.14,73.25,73.14,73.25,20763.0,70.738,70.8444,70.738,70.8444,20763.0
2021-07-21 15:00:00,73.25,73.25,73.2,73.23,17084.0,70.8444,70.8444,70.796,70.8251,17084.0
2021-07-21 15:10:00,73.24,73.26,73.21,73.25,21359.0,70.8347,70.8541,70.8057,70.8444,21359.0
2021-07-21 15:20:00,73.24,73.29,73.18,73.19,30156.0,70.8347,70.8831,70.7767,70.7864,30156.0
2021-07-21 15:30:00,73.2,73.23,73.17,73.2,141002.0,70.796,70.8251,70.767,70.796,141002.0
2021-07-21 15:40:00,73.19,73.26,73.18,73.24,75638.0,70.7864,70.8541,70.7767,70.8347,75638.0
2021-07-21 15:50:00,73.23,73.37,73.16,73.37,234431.0,70.8251,70.9605,70.7574,70.9605,234431.0
2021-07-22 09:30:00,72.97,73.0,72.24,72.37,200044.0,70.5736,70.6026,69.8676,69.9933,200044.0
2021-07-22 09:40:00,72.4,72.6,72.22,72.23,121820.0,70.0223,70.2157,69.8482,69.8579,121820.0
2021-07-22 09:50:00,72.25,72.56,72.25,72.53,49199.0,69.8772,70.1771,69.8772,70.148,49199.0
2021-07-22 10:00:00,72.55,72.64,72.39,72.63,80901.0,70.1674,70.2544,70.0126,70.2448,80901.0
2021-07-22 10:10:00,72.68,72.86,72.6,72.64,34930.0,70.2931,70.4672,70.2157,70.2544,34930.0
2021-07-22 10:20:00,72.63,72.65,72.38,72.45,35570.0,70.2448,70.2641,70.003,70.0707,35570.0
2021-07-22 10:30:00,72.45,72.68,72.44,72.67,19165.0,70.0707,70.2931,70.061,70.2834,19165.0
2021-07-22 10:40:00,72.68,72.87,72.67,72.76,27201.0,70.2931,70.4769,70.2834,70.3705,27201.0
2021-07-22 10:50:00,72.76,72.79,72.69,72.76,25174.0,70.3705,70.3995,70.3028,70.3705,25174.0
2021-07-22 11:00:00,72.74,72.76,72.64,72.65,18186.0,70.3511,70.3705,70.2544,70.2641,18186.0
2021-07-22 11:10:00,72.66,72.75,72.58,72.7,20891.0,70.2738,70.3608,70.1964,70.3125,20891.0
2021-07-22 11:20:00,72.7,72.77,72.65,72.75,15813.0,70.3125,70.3802,70.2641,70.3608,15813.0
2021-07-22 11:30:00,72.75,72.79,72.59,72.62,18709.0,70.3608,70.3995,70.2061,70.2351,18709.0
2021-07-22 11:40:00,72.6,72.72,72.53,72.71,20703.0,70.2157,70.3318,70.148,70.3221,20703.0
2021-07-22 11:50:00,72.69,72.69,72.56,72.56,12038.0,70.3028,70.3028,70.1771,70.1771,12038.0
2021-07-22 12:00:00,72.58,72.63,72.57,72.58,14641.0,70.1964,70.2448,70.1867,70.1964,14641.0
2021-07-22 12:10:00,72.57,72.58,72.44,72.48,17451.0,70.1867,70.1964,70.061,70.0997,17451.0
2021-07-22 12:20:00,72.5,72.63,72.49,72.62,48464.0,70.119,70.2448,70.1094,70.2351,48464.0
2021-07-22 12:30:00,72.62,72.66,72.56,72.66,24557.0,70.2351,70.2738,70.1771,70.2738,24557.0
2021-07-22 12:40:00,72.65,72.7,72.6,72.6,26592.0,70.2641,70.3125,70.2157,70.2157,26592.0
2021-07-22 12:50:00,72.62,72.67,72.59,72.66,29569.0,70.2351,70.2834,70.2061,70.2738,29569.0
2021-07-22 13:00:00,72.66,72.77,72.64,72.76,16682.0,70.2738,70.3802,70.2544,70.3705,16682.0
2021-07-22 13:10:00,72.77,72.83,72.71,72.73,11623.0,70.3802,70.4382,70.3221,70.3415,11623.0
2021-07-22 13:20:00,72.72,72.82,72.72,72.81,19929.0,70.3318,70.4285,70.3318,70.4188,19929.0
2021-07-22 13:30:00,72.82,72.82,72.76,72.76,12539.0,70.4285,70.4285,70.3705,70.3705,12539.0
2021-07-22 13:40:00,72.76,72.78,72.7,72.73,14025.0,70.3705,70.3898,70.3125,70.3415,14025.0
2021-07-22 13:50:00,72.73,72.86,72.72,72.82,14447.0,70.3415,70.4672,70.3318,70.4285,14447.0
2021-07-22 14:00:00,72.82,72.92,72.8,72.86,15402.0,70.4285,70.5252,70.4092,70.4672,15402.0
2021-07-22 14:10:00,72.86,72.9,72.84,72.85,12110.0,70.4672,70.5059,70.4479,70.4575,12110.0
2021-07-22 14:20:00,72.85,72.86,72.81,72.83,11923.0,70.4575,70.4672,70.4188,70.4382,11923.0
2021-07-22 14:30:00,72.84,72.87,72.79,72.8,14693.0,70.4479,70.4769,70.3995,70.4092,14693.0
2021-07-22 14:40:00,72.81,72.84,72.75,72.82,19632.0,70.4188,70.4479,70.3608,70.4285,19632.0
2021-07-22 14:50:00,72.82,72.91,72.82,72.91,14979.0,70.4285,70.5156,70.4285,70.5156,14979.0
2021-07-22 15:00:00,72.91,72.95,72.89,72.9,18475.0,70.5156,70.5543,70.4962,70.5059,18475.0
2021-07-22 15:10:00,72.89,72.89,72.8,72.85,57893.0,70.4962,70.4962,70.4092,70.4575,57893.0
2021-07-22 15:20:00,72.85,72.88,72.79,72.79,18964.0,70.4575,70.4866,70.3995,70.3995,18964.0
2021-07-22 15:30:00,72.78,72.84,72.78,72.79,45251.0,70.3898,70.4479,70.3898,70.3995,45251.0
2021-07-22 15:40:00,72.78,72.82,72.72,72.78,37188.0,70.3898,70.4285,70.3318,70.3898,37188.0
2021-07-22 15:50:00,72.77,72.83,72.73,72.76,79669.0,70.3802,70.4382,70.3415,70.3705,79669.0
2021-07-23 09:30:00,73.25,73.67,73.18,73.53,99616.0,70.8444,71.2506,70.7767,71.1152,99616.0
2021-07-23 09:40:00,73.53,73.66,73.32,73.45,50446.0,71.1152,71.2409,70.9121,71.0378,50446.0
2021-07-23 09:50:00,73.44,73.44,73.16,73.24,33055.0,71.0282,71.0282,70.7574,70.8347,33055.0
2021-07-23 10:00:00,73.27,73.56,73.25,73.56,34921.0,70.8637,71.1442,70.8444,71.1442,34921.0
2021-07-23 10:10:00,73.57,73.74,73.57,73.57,61801.0,71.1539,71.3183,71.1539,71.1539,61801.0
2021-07-23 10:20:00,73.55,73.84,73.48,73.8,24402.0,71.1345,71.415,71.0668,71.3763,24402.0
2021-07-23 10:30:00,73.81,73.97,73.7,73.91,69521.0,71.386,71.5408,71.2796,71.4827,69521.0
2021-07-23 10:40:00,73.91,74.02,73.91,74.02,40989.0,71.4827,71.5891,71.4827,71.5891,40989.0
2021-07-23 10:50:00,74.03,74.04,73.94,74.03,17516.0,71.5988,71.6085,71.5117,71.5988,17516.0
2021-07-23 11:00:00,74.05,74.3,74.01,74.3,18152.0,71.6181,71.8599,71.5794,71.8599,18152.0
2021-07-23 11:10:00,74.33,74.35,74.24,74.27,68729.0,71.8889,71.9083,71.8019,71.8309,68729.0
2021-07-23 11:20:00,74.27,74.39,74.26,74.35,27042.0,71.8309,71.947,71.8212,71.9083,27042.0
2021-07-23 11:30:00,74.34,74.4,74.26,74.31,44412.0,71.8986,71.9566,71.8212,71.8696,44412.0
2021-07-23 11:40:00,74.3,74.32,74.13,74.2,33199.0,71.8599,71.8793,71.6955,71.7632,33199.0
2021-07-23 11:50:00,74.2,74.24,74.12,74.13,18401.0,71.7632,71.8019,71.6858,71.6955,18401.0
2021-07-23 12:00:00,74.14,74.17,74.07,74.07,45009.0,71.7052,71.7342,71.6375,71.6375,45009.0
2021-07-23 12:10:00,74.08,74.16,74.07,74.12,31286.0,71.6471,71.7245,71.6375,71.6858,31286.0
2021-07-23 12:20:00,74.12,74.18,74.06,74.18,16659.0,71.6858,71.7439,71.6278,71.7439,16659.0
2021-07-23 12:30:00,74.2,74.23,74.16,74.17,22423.0,71.7632,71.7922,71.7245,71.7342,22423.0
2021-07-23 12:40:00,74.16,74.19,74.11,74.17,30888.0,71.7245,71.7535,71.6762,71.7342,30888.0
2021-07-23 12:50:00,74.17,74.2,74.11,74.13,12512.0,71.7342,71.7632,71.6762,71.6955,12512.0
2021-07-23 13:00:00,74.11,74.16,74.05,74.15,23013.0,71.6762,71.7245,71.6181,71.7148,23013.0
2021-07-23 13:10:00,74.13,74.25,74.12,74.22,16734.0,71.6955,71.8116,71.6858,71.7825,16734.0
2021-07-23 13:20:00,74.21,74.23,74.18,74.22,11652.0,71.7729,71.7922,71.7439,71.7825,11652.0
2021-07-23 13:30:00,74.22,74.28,74.18,74.25,10396.0,71.7825,71.8406,71.7439,71.8116,10396.0
2021-07-23 13:40:00,74.25,74.29,74.23,74.28,15167.0,71.8116,71.8502,71.7922,71.8406,15167.0
2021-07-23 13:50:00,74.28,74.29,74.21,74.22,10622.0,71.8406,71.8502,71.7729,71.7825,10622.0
2021-07-23 14:00:00,74.21,74.23,74.17,74.21,12220.0,71.7729,71.7922,71.7342,71.7729,12220.0
2021-07-23 14:10:00,74.21,74.23,74.17,74.17,10094.0,71.7729,71.7922,71.7342,71.7342,10094.0
2021-07-23 14:20:00,74.17,74.18,74.1,74.14,10587.0,71.7342,71.7439,71.6665,71.7052,10587.0
2021-07-23 14:30:00,74.14,74.18,74.11,74.16,16488.0,71.7052,71.7439,71.6762,71.7245,16488.0
2021-07-23 14:40:00,74.14,74.16,74.13,74.14,7887.0,71.7052,71.7245,71.6955,71.7052,7887.0
2021-07-23 14:50:00,74.15,74.17,74.13,74.15,13039.0,71.7148,71.7342,71.6955,71.7148,13039.0
2021-07-23 15:00:00,74.15,74.16,74.04,74.06,47646.0,71.7148,71.7245,71.6085,71.6278,47646.0
2021-07-23 15:10:00,74.06,74.17,74.04,74.17,18505.0,71.6278,71.7342,71.6085,71.7342,18505.0
2021-07-23 15:20:00,74.17,74.26,74.16,74.25,45970.0,71.7342,71.8212,71.7245,71.8116,45970.0
2021-07-23 15:30:00,74.26,74.37,74.25,74.36,93344.0,71.8212,71.9276,71.8116,71.9179,93344.0
2021-07-23 15:40:00,74.36,74.42,74.29,74.37,50247.0,71.9179,71.976,71.8502,71.9276,50247.0
2021-07-23 15:50:00,74.37,74.41,74.25,74.35,114112.0,71.9276,71.9663,71.8116,71.9083,114112.0
2021-07-26 09:30:00,74.05,74.45,74.0,74.1,129845.0,71.6181,72.005,71.5698,71.6665,129845.0
2021-07-26 09:40:00,74.08,74.09,73.75,73.84,103839.0,71.6471,71.6568,71.328,71.415,103839.0
2021-07-26 09:50:00,73.79,74.07,73.69,74.01,51585.0,71.3667,71.6375,71.2699,71.5794,51585.0
2021-07-26 10:00:00,74.01,74.02,73.63,73.67,203909.0,71.5794,71.5891,71.2119,71.2506,203909.0
2021-07-26 10:10:00,73.67,73.71,73.54,73.62,130844.0,71.2506,71.2893,71.1249,71.2022,130844.0
2021-07-26 10:20:00,73.62,73.73,73.55,73.73,37848.0,71.2022,71.3086,71.1345,71.3086,37848.0
2021-07-26 10:30:00,73.74,73.78,73.48,73.52,126309.0,71.3183,71.357,71.0668,71.1055,126309.0
2021-07-26 10:40:00,73.53,73.87,73.52,73.83,54334.0,71.1152,71.444,71.1055,71.4054,54334.0
2021-07-26 10:50:00,73.82,73.86,73.72,73.75,22676.0,71.3957,71.4344,71.299,71.328,22676.0
2021-07-26 11:00:00,73.71,73.84,73.66,73.81,15929.0,71.2893,71.415,71.2409,71.386,15929.0
2021-07-26 11:10:00,73.82,74.0,73.82,73.96,29198.0,71.3957,71.5698,71.3957,71.5311,29198.0
2021-07-26 11:20:00,73.96,74.04,73.96,74.0,16328.0,71.5311,71.6085,71.5311,71.5698,16328.0
2021-07-26 11:30:00,74.01,74.08,73.91,73.95,17656.0,71.5794,71.6471,71.4827,71.5214,17656.0
2021-07-26 11:40:00,73.95,73.98,73.81,73.87,15534.0,71.5214,71.5504,71.386,71.444,15534.0
2021-07-26 11:50:00,73.88,73.88,73.78,73.83,13771.0,71.4537,71.4537,71.357,71.4054,13771.0
2021-07-26 12:00:00,73.82,73.82,73.69,73.73,28919.0,71.3957,71.3957,71.2699,71.3086,28919.0
2021-07-26 12:10:00,73.73,73.78,73.71,73.76,16998.0,71.3086,71.357,71.2893,71.3377,16998.0
2021-07-26 12:20:00,73.77,73.82,73.73,73.82,18535.0,71.3473,71.3957,71.3086,71.3957,18535.0
2021-07-26 12:30:00,73.82,73.85,73.72,73.74,16268.0,71.3957,71.4247,71.299,71.3183,16268.0
2021-07-26 12:40:00,73.72,73.72,73.6,73.64,19551.0,71.299,71.299,71.1829,71.2216,19551.0
2021-07-26 12:50:00,73.64,73.68,73.51,73.55,16397.0,71.2216,71.2603,71.0959,71.1345,16397.0
2021-07-26 13:00:00,73.54,73.63,73.54,73.62,17134.0,71.1249,71.2119,71.1249,71.2022,17134.0
2021-07-26 13:10:00,73.63,73.64,73.55,73.59,10157.0,71.2119,71.2216,71.1345,71.1732,10157.0
2021-07-26 13:20:00,73.6,73.63,73.52,73.56,15634.0,71.1829,71.2119,71.1055,71.1442,15634.0
2021-07-26 13:30:00,73.56,73.57,73.48,73.53,10427.0,71.1442,71.1539,71.0668,71.1152,10427.0
2021-07-26 13:40:00,73.54,73.56,73.46,73.52,11094.0,71.1249,71.1442,71.0475,71.1055,11094.0
2021-07-26 13:50:00,73.51,73.62,73.51,73.62,24469.0,71.0959,71.2022,71.0959,71.2022,24469.0
2021-07-26 14:00:00,73.61,73.64,73.54,73.56,7188.0,71.1926,71.2216,71.1249,71.1442,7188.0
2021-07-26 14:10:00,73.56,73.6,73.46,73.59,13117.0,71.1442,71.1829,71.0475,71.1732,13117.0
2021-07-26 14:20:00,73.59,73.6,73.49,73.58,16622.0,71.1732,71.1829,71.0765,71.1636,16622.0
2021-07-26 14:30:00,73.58,73.67,73.58,73.64,30838.0,71.1636,71.2506,71.1636,71.2216,30838.0
2021-07-26 14:40:00,73.63,73.67,73.61,73.66,20480.0,71.2119,71.2506,71.1926,71.2409,20480.0
2021-07-26 14:50:00,73.65,73.68,73.64,73.65,69145.0,71.2313,71.2603,71.2216,71.2313,69145.0
2021-07-26 15:00:00,73.67,73.69,73.55,73.56,25328.0,71.2506,71.2699,71.1345,71.1442,25328.0
2021-07-26 15:10:00,73.56,73.62,73.53,73.61,15865.0,71.1442,71.2022,71.1152,71.1926,15865.0
2021-07-26 15:20:00,73.6,73.69,73.6,73.68,20422.0,71.1829,71.2699,71.1829,71.2603,20422.0
2021-07-26 15:30:00,73.68,73.7,73.62,73.68,38943.0,71.2603,71.2796,71.2022,71.2603,38943.0
2021-07-26 15:40:00,73.67,73.68,73.59,73.59,37141.0,71.2506,71.2603,71.1732,71.1732,37141.0
2021-07-26 15:50:00,73.59,73.69,73.56,73.63,116693.0,71.1732,71.2699,71.1442,71.2119,116693.0
2021-07-27 09:30:00,73.35,73.35,72.66,72.91,162833.0,70.9411,70.9411,70.2738,70.5156,162833.0
2021-07-27 09:40:00,72.86,73.02,72.71,72.99,86320.0,70.4672,70.622,70.3221,70.5929,86320.0
2021-07-27 09:50:00,72.98,73.27,72.94,73.18,52860.0,70.5833,70.8637,70.5446,70.7767,52860.0
2021-07-27 10:00:00,73.19,73.28,73.12,73.18,31228.0,70.7864,70.8734,70.7187,70.7767,31228.0
2021-07-27 10:10:00,73.15,73.15,72.9,73.07,26415.0,70.7477,70.7477,70.5059,70.6703,26415.0
2021-07-27 10:20:00,73.12,73.48,73.11,73.42,17974.0,70.7187,71.0668,70.709,71.0088,17974.0
2021-07-27 10:30:00,73.42,73.6,73.39,73.48,23684.0,71.0088,71.1829,70.9798,71.0668,23684.0
2021-07-27 10:40:00,73.5,73.6,73.42,73.57,14594.0,71.0862,71.1829,71.0088,71.1539,14594.0
2021-07-27 10:50:00,73.58,73.77,73.55,73.65,30317.0,71.1636,71.3473,71.1345,71.2313,30317.0
2021-07-27 11:00:00,73.65,73.76,73.55,73.63,34543.0,71.2313,71.3377,71.1345,71.2119,34543.0
2021-07-27 11:10:00,73.62,73.67,73.48,73.48,14000.0,71.2022,71.2506,71.0668,71.0668,14000.0
2021-07-27 11:20:00,73.49,73.57,73.34,73.37,14578.0,71.0765,71.1539,70.9314,70.9605,14578.0
2021-07-27 11:30:00,73.35,73.36,73.09,73.15,24853.0,70.9411,70.9508,70.6897,70.7477,24853.0
2021-07-27 11:40:00,73.13,73.26,73.08,73.26,33064.0,70.7283,70.8541,70.68,70.8541,33064.0
2021-07-27 11:50:00,73.23,73.32,73.2,73.2,8693.0,70.8251,70.9121,70.796,70.796,8693.0
2021-07-27 12:00:00,73.18,73.19,72.98,73.12,31051.0,70.7767,70.7864,70.5833,70.7187,31051.0
2021-07-27 12:10:00,73.07,73.07,72.9,72.96,14732.0,70.6703,70.6703,70.5059,70.5639,14732.0
2021-07-27 12:20:00,73.01,73.18,72.99,73.17,10513.0,70.6123,70.7767,70.5929,70.767,10513.0
2021-07-27 12:30:00,73.17,73.22,73.06,73.22,11150.0,70.767,70.8154,70.6606,70.8154,11150.0
2021-07-27 12:40:00,73.23,73.34,73.21,73.23,10560.0,70.8251,70.9314,70.8057,70.8251,10560.0
2021-07-27 12:50:00,73.25,73.27,73.18,73.26,10748.0,70.8444,70.8637,70.7767,70.8541,10748.0
2021-07-27 13:00:00,73.26,73.38,73.26,73.31,10917.0,70.8541,70.9701,70.8541,70.9024,10917.0
2021-07-27 13:10:00,73.3,73.3,73.24,73.29,9075.0,70.8928,70.8928,70.8347,70.8831,9075.0
2021-07-27 13:20:00,73.3,73.34,73.25,73.27,13299.0,70.8928,70.9314,70.8444,70.8637,13299.0
2021-07-27 13:30:00,73.27,73.33,73.18,73.33,14179.0,70.8637,70.9218,70.7767,70.9218,14179.0
2021-07-27 13:40:00,73.32,73.41,73.3,73.39,13577.0,70.9121,70.9991,70.8928,70.9798,13577.0
2021-07-27 13:50:00,73.39,73.39,73.31,73.31,28075.0,70.9798,70.9798,70.9024,70.9024,28075.0
2021-07-27 14:00:00,73.3,73.4,73.3,73.38,21160.0,70.8928,70.9895,70.8928,70.9701,21160.0
2021-07-27 14:10:00,73.38,73.49,73.37,73.45,15528.0,70.9701,71.0765,70.9605,71.0378,15528.0
2021-07-27 14:20:00,73.46,73.51,73.43,73.49,18447.0,71.0475,71.0959,71.0185,71.0765,18447.0
2021-07-27 14:30:00,73.48,73.58,73.47,73.52,14715.0,71.0668,71.1636,71.0572,71.1055,14715.0
2021-07-27 14:40:00,73.53,73.6,73.46,73.58,16991.0,71.1152,71.1829,71.0475,71.1636,16991.0
2021-07-27 14:50:00,73.57,73.6,73.46,73.5,17335.0,71.1539,71.1829,71.0475,71.0862,17335.0
2021-07-27 15:00:00,73.51,73.56,73.51,73.51,51098.0,71.0959,71.1442,71.0959,71.0959,51098.0
2021-07-27 15:10:00,73.53,73.53,73.44,73.47,16391.0,71.1152,71.1152,71.0282,71.0572,16391.0
2021-07-27 15:20:00,73.48,73.51,73.46,73.48,11897.0,71.0668,71.0959,71.0475,71.0668,11897.0
2021-07-27 15:30:00,73.49,73.52,73.42,73.46,60305.0,71.0765,71.1055,71.0088,71.0475,60305.0
2021-07-27 15:40:00,73.46,73.55,73.43,73.47,46339.0,71.0475,71.1345,71.0185,71.0572,46339.0
2021-07-27 15:50:00,73.47,73.61,73.47,73.57,109326.0,71.0572,71.1926,71.0572,71.1539,109326.0
2021-07-28 09:30:00,73.79,74.02,73.67,74.02,111433.0,71.3667,71.5891,71.2506,71.5891,111433.0
2021-07-28 09:40:00,74.05,74.12,73.89,74.01,35833.0,71.6181,71.6858,71.4634,71.5794,35833.0
2021-07-28 09:50:00,74.01,74.05,73.7,73.72,30279.0,71.5794,71.6181,71.2796,71.299,30279.0
2021-07-28 10:00:00,73.74,73.74,73.38,73.39,27676.0,71.3183,71.3183,70.9701,70.9798,27676.0
2021-07-28 10:10:00,73.42,73.42,73.15,73.15,17759.0,71.0088,71.0088,70.7477,70.7477,17759.0
2021-07-28 10:20:00,73.18,73.22,72.95,72.95,32428.0,70.7767,70.8154,70.5543,70.5543,32428.0
2021-07-28 10:30:00,72.97,73.08,72.87,72.92,31941.0,70.5736,70.68,70.4769,70.5252,31941.0
2021-07-28 10:40:00,72.92,73.06,72.88,73.05,18582.0,70.5252,70.6606,70.4866,70.651,18582.0
2021-07-28 10:50:00,73.07,73.27,73.07,73.25,17001.0,70.6703,70.8637,70.6703,70.8444,17001.0
2021-07-28 11:00:00,73.27,73.37,73.25,73.36,9862.0,70.8637,70.9605,70.8444,70.9508,9862.0
2021-07-28 11:10:00,73.33,73.41,73.25,73.27,12428.0,70.9218,70.9991,70.8444,70.8637,12428.0
2021-07-28 11:20:00,73.27,73.33,73.23,73.32,13352.0,70.8637,70.9218,70.8251,70.9121,13352.0
2021-07-28 11:30:00,73.32,73.38,73.26,73.37,21576.0,70.9121,70.9701,70.8541,70.9605,21576.0
2021-07-28 11:40:00,73.35,73.37,73.3,73.37,8973.0,70.9411,70.9605,70.8928,70.9605,8973.0
2021-07-28 11:50:00,73.36,73.48,73.36,73.43,13726.0,70.9508,71.0668,70.9508,71.0185,13726.0
2021-07-28 12:00:00,73.44,73.56,73.44,73.53,7713.0,71.0282,71.1442,71.0282,71.1152,7713.0
2021-07-28 12:10:00,73.55,73.56,73.42,73.43,13695.0,71.1345,71.1442,71.0088,71.0185,13695.0
2021-07-28 12:20:00,73.4,73.4,73.27,73.27,5147.0,70.9895,70.9895,70.8637,70.8637,5147.0
2021-07-28 12:30:00,73.25,73.35,73.24,73.25,17121.0,70.8444,70.9411,70.8347,70.8444,17121.0
2021-07-28 12:40:00,73.26,73.26,73.14,73.2,12185.0,70.8541,70.8541,70.738,70.796,12185.0
2021-07-28 12:50:00,73.2,73.24,73.14,73.23,10133.0,70.796,70.8347,70.738,70.8251,10133.0
2021-07-28 13:00:00,73.23,73.23,73.14,73.16,10661.0,70.8251,70.8251,70.738,70.7574,10661.0
2021-07-28 13:10:00,73.18,73.21,73.14,73.16,9253.0,70.7767,70.8057,70.738,70.7574,9253.0
2021-07-28 13:20:00,73.17,73.25,73.15,73.17,8377.0,70.767,70.8444,70.7477,70.767,8377.0
2021-07-28 13:30:00,73.18,73.25,73.17,73.17,9706.0,70.7767,70.8444,70.767,70.767,9706.0
2021-07-28 13:40:00,73.17,73.22,73.12,73.2,6519.0,70.767,70.8154,70.7187,70.796,6519.0
2021-07-28 13:50:00,73.23,73.28,73.18,73.19,11965.0,70.8251,70.8734,70.7767,70.7864,11965.0
2021-07-28 14:00:00,73.18,73.23,73.02,73.2,25825.0,70.7767,70.8251,70.622,70.796,25825.0
2021-07-28 14:10:00,73.2,73.35,73.18,73.35,50517.0,70.796,70.9411,70.7767,70.9411,50517.0
2021-07-28 14:20:00,73.34,73.4,73.33,73.35,33413.0,70.9314,70.9895,70.9218,70.9411,33413.0
2021-07-28 14:30:00,73.36,73.44,73.32,73.42,17868.0,70.9508,71.0282,70.9121,71.0088,17868.0
2021-07-28 14:40:00,73.42,73.57,73.39,73.56,24399.0,71.0088,71.1539,70.9798,71.1442,24399.0
2021-07-28 14:50:00,73.58,73.7,73.58,73.63,37429.0,71.1636,71.2796,71.1636,71.2119,37429.0
2021-07-28 15:00:00,73.65,73.69,73.57,73.59,25167.0,71.2313,71.2699,71.1539,71.1732,25167.0
2021-07-28 15:10:00,73.6,73.61,73.54,73.54,27219.0,71.1829,71.1926,71.1249,71.1249,27219.0
2021-07-28 15:20:00,73.54,73.58,73.44,73.56,17700.0,71.1249,71.1636,71.0282,71.1442,17700.0
2021-07-28 15:30:00,73.57,73.63,73.48,73.49,26444.0,71.1539,71.2119,71.0668,71.0765,26444.0
2021-07-28 15:40:00,73.49,73.52,73.42,73.43,50777.0,71.0765,71.1055,71.0088,71.0185,50777.0
2021-07-28 15:50:00,73.44,73.47,73.32,73.32,46062.0,71.0282,71.0572,70.9121,70.9121,46062.0
2021-07-29 09:30:00,73.92,74.65,73.86,74.49,93144.0,71.4924,72.1984,71.4344,72.0437,93144.0
2021-07-29 09:40:00,74.48,74.62,74.38,74.61,67292.0,72.034,72.1694,71.9373,72.1597,67292.0
2021-07-29 09:50:00,74.6,74.77,74.46,74.62,189512.0,72.1501,72.3145,72.0147,72.1694,189512.0
2021-07-29 10:00:00,74.59,75.02,74.56,75.02,42692.0,72.1404,72.5563,72.1114,72.5563,42692.0
2021-07-29 10:10:00,75.02,75.21,74.85,75.19,119670.0,72.5563,72.74,72.3919,72.7207,119670.0
2021-07-29 10:20:00,75.19,75.27,75.06,75.1,204334.0,72.7207,72.7981,72.595,72.6336,204334.0
2021-07-29 10:30:00,75.08,75.27,75.05,75.2,118575.0,72.6143,72.7981,72.5853,72.7304,118575.0
2021-07-29 10:40:00,75.21,75.31,75.19,75.23,151133.0,72.74,72.8367,72.7207,72.7594,151133.0
2021-07-29 10:50:00,75.23,75.48,75.19,75.44,147829.0,72.7594,73.0012,72.7207,72.9625,147829.0
2021-07-29 11:00:00,75.47,75.62,75.44,75.6,128356.0,72.9915,73.1366,72.9625,73.1172,128356.0
2021-07-29 11:10:00,75.59,75.59,75.42,75.53,138161.0,73.1076,73.1076,72.9431,73.0495,138161.0
2021-07-29 11:20:00,75.53,75.56,75.4,75.46,90210.0,73.0495,73.0785,72.9238,72.9818,90210.0
2021-07-29 11:30:00,75.47,75.74,75.46,75.74,97584.0,72.9915,73.2526,72.9818,73.2526,97584.0
2021-07-29 11:40:00,75.73,75.75,75.52,75.55,145872.0,73.243,73.2623,73.0399,73.0689,145872.0
2021-07-29 11:50:00,75.55,75.79,75.51,75.79,463318.0,73.0689,73.301,73.0302,73.301,463318.0
2021-07-29 12:00:00,75.8,75.85,75.75,75.79,271996.0,73.3107,73.359,73.2623,73.301,271996.0
2021-07-29 12:10:00,75.78,75.91,75.75,75.91,136277.0,73.2913,73.417,73.2623,73.417,136277.0
2021-07-29 12:20:00,75.91,75.94,75.76,75.76,114214.0,73.417,73.4461,73.272,73.272,114214.0
2021-07-29 12:30:00,75.77,75.82,75.74,75.77,81151.0,73.2816,73.33,73.2526,73.2816,81151.0
2021-07-29 12:40:00,75.77,75.83,75.7,75.78,84521.0,73.2816,73.3397,73.2139,73.2913,84521.0
2021-07-29 12:50:00,75.78,75.81,75.72,75.75,50260.0,73.2913,73.3203,73.2333,73.2623,50260.0
2021-07-29 13:00:00,75.76,75.77,75.56,75.58,66799.0,73.272,73.2816,73.0785,73.0979,66799.0
2021-07-29 13:10:00,75.58,75.71,75.56,75.65,58505.0,73.0979,73.2236,73.0785,73.1656,58505.0
2021-07-29 13:20:00,75.65,75.75,75.56,75.74,49324.0,73.1656,73.2623,73.0785,73.2526,49324.0
2021-07-29 13:30:00,75.73,75.74,75.62,75.65,58152.0,73.243,73.2526,73.1366,73.1656,58152.0
2021-07-29 13:40:00,75.65,75.78,75.64,75.72,75335.0,73.1656,73.2913,73.1559,73.2333,75335.0
2021-07-29 13:50:00,75.72,75.72,75.67,75.68,33301.0,73.2333,73.2333,73.1849,73.1946,33301.0
2021-07-29 14:00:00,75.69,75.72,75.63,75.65,34716.0,73.2043,73.2333,73.1462,73.1656,34716.0
2021-07-29 14:10:00,75.66,75.73,75.59,75.6,33835.0,73.1753,73.243,73.1076,73.1172,33835.0
2021-07-29 14:20:00,75.59,75.6,75.42,75.49,63059.0,73.1076,73.1172,72.9431,73.0108,63059.0
2021-07-29 14:30:00,75.5,75.5,75.36,75.36,61216.0,73.0205,73.0205,72.8851,72.8851,61216.0
2021-07-29 14:40:00,75.36,75.47,75.35,75.45,116429.0,72.8851,72.9915,72.8754,72.9721,116429.0
2021-07-29 14:50:00,75.46,75.46,75.36,75.4,32938.0,72.9818,72.9818,72.8851,72.9238,32938.0
2021-07-29 15:00:00,75.4,75.42,75.32,75.4,39987.0,72.9238,72.9431,72.8464,72.9238,39987.0
2021-07-29 15:10:00,75.41,75.45,75.35,75.4,35151.0,72.9335,72.9721,72.8754,72.9238,35151.0
2021-07-29 15:20:00,75.4,75.55,75.39,75.48,55439.0,72.9238,73.0689,72.9141,73.0012,55439.0
2021-07-29 15:30:00,75.48,75.53,75.41,75.51,47472.0,73.0012,73.0495,72.9335,73.0302,47472.0
2021-07-29 15:40:00,75.51,75.61,75.47,75.61,96932.0,73.0302,73.1269,72.9915,73.1269,96932.0
2021-07-29 15:50:00,75.61,75.61,75.44,75.52,194339.0,73.1269,73.1269,72.9625,73.0399,194339.0
2021-07-30 09:30:00,75.23,75.63,74.99,75.62,78849.0,72.7594,73.1462,72.5273,73.1366,78849.0
2021-07-30 09:40:00,75.62,76.0,75.59,75.93,55180.0,73.1366,73.5041,73.1076,73.4364,55180.0
2021-07-30 09:50:00,75.95,75.98,75.64,75.9,43984.0,73.4557,73.4847,73.1559,73.4074,43984.0
2021-07-30 10:00:00,75.88,76.09,75.88,76.09,55839.0,73.388,73.5911,73.388,73.5911,55839.0
2021-07-30 10:10:00,76.1,76.12,75.78,75.81,43638.0,73.6008,73.6201,73.2913,73.3203,43638.0
2021-07-30 10:20:00,75.8,75.87,75.49,75.49,51669.0,73.3107,73.3784,73.0108,73.0108,51669.0
2021-07-30 10:30:00,75.51,75.67,75.49,75.67,31071.0,73.0302,73.1849,73.0108,73.1849,31071.0
2021-07-30 10:40:00,75.66,75.67,75.43,75.47,42365.0,73.1753,73.1849,72.9528,72.9915,42365.0
2021-07-30 10:50:00,75.49,75.55,75.37,75.4,37430.0,73.0108,73.0689,72.8948,72.9238,37430.0
2021-07-30 11:00:00,75.4,75.56,75.29,75.54,36397.0,72.9238,73.0785,72.8174,73.0592,36397.0
2021-07-30 11:10:00,75.54,75.61,75.52,75.55,27865.0,73.0592,73.1269,73.0399,73.0689,27865.0
2021-07-30 11:20:00,75.56,75.65,75.48,75.56,27549.0,73.0785,73.1656,73.0012,73.0785,27549.0
2021-07-30 11:30:00,75.55,75.68,75.4,75.51,84471.0,73.0689,73.1946,72.9238,73.0302,84471.0
2021-07-30 11:40:00,75.5,75.57,75.47,75.5,18726.0,73.0205,73.0882,72.9915,73.0205,18726.0
2021-07-30 11:50:00,75.53,75.54,75.4,75.5,16086.0,73.0495,73.0592,72.9238,73.0205,16086.0
2021-07-30 12:00:00,75.49,75.5,75.31,75.43,20575.0,73.0108,73.0205,72.8367,72.9528,20575.0
2021-07-30 12:10:00,75.44,75.52,75.41,75.52,22490.0,72.9625,73.0399,72.9335,73.0399,22490.0
2021-07-30 12:20:00,75.53,75.56,75.46,75.52,13436.0,73.0495,73.0785,72.9818,73.0399,13436.0
2021-07-30 12:30:00,75.52,75.59,75.52,75.53,24331.0,73.0399,73.1076,73.0399,73.0495,24331.0
2021-07-30 12:40:00,75.53,75.58,75.52,75.56,26604.0,73.0495,73.0979,73.0399,73.0785,26604.0
2021-07-30 12:50:00,75.54,75.58,75.52,75.56,99008.0,73.0592,73.0979,73.0399,73.0785,99008.0
2021-07-30 13:00:00,75.56,75.57,75.43,75.5,56294.0,73.0785,73.0882,72.9528,73.0205,56294.0
2021-07-30 13:10:00,75.49,75.53,75.41,75.44,40814.0,73.0108,73.0495,72.9335,72.9625,40814.0
2021-07-30 13:20:00,75.45,75.46,75.33,75.41,52522.0,72.9721,72.9818,72.8561,72.9335,52522.0
2021-07-30 13:30:00,75.4,75.52,75.37,75.51,30747.0,72.9238,73.0399,72.8948,73.0302,30747.0
2021-07-30 13:40:00,75.51,75.51,75.39,75.46,46106.0,73.0302,73.0302,72.9141,72.9818,46106.0
2021-07-30 13:50:00,75.45,75.48,75.42,75.45,62694.0,72.9721,73.0012,72.9431,72.9721,62694.0
2021-07-30 14:00:00,75.45,75.46,75.38,75.44,63740.0,72.9721,72.9818,72.9044,72.9625,63740.0
2021-07-30 14:10:00,75.44,75.51,75.4,75.48,34858.0,72.9625,73.0302,72.9238,73.0012,34858.0
2021-07-30 14:20:00,75.48,75.53,75.33,75.33,20268.0,73.0012,73.0495,72.8561,72.8561,20268.0
2021-07-30 14:30:00,75.31,75.34,75.21,75.22,31881.0,72.8367,72.8658,72.74,72.7497,31881.0
2021-07-30 14:40:00,75.22,75.35,75.21,75.34,102114.0,72.7497,72.8754,72.74,72.8658,102114.0
2021-07-30 14:50:00,75.33,75.41,75.3,75.35,26962.0,72.8561,72.9335,72.8271,72.8754,26962.0
2021-07-30 15:00:00,75.34,75.43,75.34,75.41,22467.0,72.8658,72.9528,72.8658,72.9335,22467.0
2021-07-30 15:10:00,75.43,75.49,75.41,75.42,22063.0,72.9528,73.0108,72.9335,72.9431,22063.0
2021-07-30 15:20:00,75.42,75.47,75.34,75.47,126600.0,72.9431,72.9915,72.8658,72.9915,126600.0
2021-07-30 15:30:00,75.47,75.53,75.4,75.41,59147.0,72.9915,73.0495,72.9238,72.9335,59147.0
2021-07-30 15:40:00,75.42,75.43,75.33,75.38,46463.0,72.9431,72.9528,72.8561,72.9044,46463.0
2021-07-30 15:50:00,75.37,75.47,75.33,75.41,119985.0,72.8948,72.9915,72.8561,72.9335,119985.0
2021-08-02 09:30:00,75.79,76.1,75.62,76.03,79846.0,73.301,73.6008,73.1366,73.5331,79846.0
2021-08-02 09:40:00,76.02,76.3,76.02,76.18,49428.0,73.5234,73.7942,73.5234,73.6782,49428.0
2021-08-02 09:50:00,76.19,76.23,75.73,75.9,37759.0,73.6878,73.7265,73.243,73.4074,37759.0
2021-08-02 10:00:00,75.89,75.99,75.76,75.99,46280.0,73.3977,73.4944,73.272,73.4944,46280.0
2021-08-02 10:10:00,76.0,76.07,75.89,75.9,34155.0,73.5041,73.5718,73.3977,73.4074,34155.0
2021-08-02 10:20:00,75.86,76.19,75.82,76.06,38544.0,73.3687,73.6878,73.33,73.5621,38544.0
2021-08-02 10:30:00,76.06,76.14,75.81,75.82,23216.0,73.5621,73.6395,73.3203,73.33,23216.0
2021-08-02 10:40:00,75.81,75.92,75.77,75.87,28888.0,73.3203,73.4267,73.2816,73.3784,28888.0
2021-08-02 10:50:00,75.85,75.89,75.64,75.66,33667.0,73.359,73.3977,73.1559,73.1753,33667.0
2021-08-02 11:00:00,75.64,75.77,75.55,75.77,80126.0,73.1559,73.2816,73.0689,73.2816,80126.0
2021-08-02 11:10:00,75.74,75.75,75.57,75.57,27274.0,73.2526,73.2623,73.0882,73.0882,27274.0
2021-08-02 11:20:00,75.58,75.78,75.52,75.75,63939.0,73.0979,73.2913,73.0399,73.2623,63939.0
2021-08-02 11:30:00,75.75,75.78,75.61,75.63,24489.0,73.2623,73.2913,73.1269,73.1462,24489.0
2021-08-02 11:40:00,75.64,75.65,75.56,75.57,10280.0,73.1559,73.1656,73.0785,73.0882,10280.0
2021-08-02 11:50:00,75.54,75.54,75.36,75.36,46719.0,73.0592,73.0592,72.8851,72.8851,46719.0
2021-08-02 12:00:00,75.36,75.41,75.3,75.33,21194.0,72.8851,72.9335,72.8271,72.8561,21194.0
2021-08-02 12:10:00,75.31,75.47,75.3,75.46,15180.0,72.8367,72.9915,72.8271,72.9818,15180.0
2021-08-02 12:20:00,75.45,75.48,75.37,75.47,21806.0,72.9721,73.0012,72.8948,72.9915,21806.0
2021-08-02 12:30:00,75.47,75.68,75.47,75.63,20292.0,72.9915,73.1946,72.9915,73.1462,20292.0
2021-08-02 12:40:00,75.63,75.65,75.58,75.65,17477.0,73.1462,73.1656,73.0979,73.1656,17477.0
2021-08-02 12:50:00,75.65,75.7,75.54,75.59,21613.0,73.1656,73.2139,73.0592,73.1076,21613.0
2021-08-02 13:00:00,75.62,75.76,75.62,75.74,17638.0,73.1366,73.272,73.1366,73.2526,17638.0
2021-08-02 13:10:00,75.74,75.77,75.62,75.7,20877.0,73.2526,73.2816,73.1366,73.2139,20877.0
2021-08-02 13:20:00,75.68,75.71,75.66,75.68,13679.0,73.1946,73.2236,73.1753,73.1946,13679.0
2021-08-02 13:30:00,75.68,75.68,75.57,75.61,19232.0,73.1946,73.1946,73.0882,73.1269,19232.0
2021-08-02 13:40:00,75.61,75.66,75.59,75.64,9259.0,73.1269,73.1753,73.1076,73.1559,9259.0
2021-08-02 13:50:00,75.63,75.64,75.54,75.6,20986.0,73.1462,73.1559,73.0592,73.1172,20986.0
2021-08-02 14:00:00,75.6,75.7,75.59,75.68,22299.0,73.1172,73.2139,73.1076,73.1946,22299.0
2021-08-02 14:10:00,75.67,75.8,75.67,75.78,16248.0,73.1849,73.3107,73.1849,73.2913,16248.0
2021-08-02 14:20:00,75.79,75.8,75.66,75.69,21359.0,73.301,73.3107,73.1753,73.2043,21359.0
2021-08-02 14:30:00,75.69,75.71,75.65,75.67,31637.0,73.2043,73.2236,73.1656,73.1849,31637.0
2021-08-02 14:40:00,75.67,75.7,75.61,75.67,40416.0,73.1849,73.2139,73.1269,73.1849,40416.0
2021-08-02 14:50:00,75.67,75.72,75.66,75.69,34430.0,73.1849,73.2333,73.1753,73.2043,34430.0
2021-08-02 15:00:00,75.69,75.69,75.61,75.61,28127.0,73.2043,73.2043,73.1269,73.1269,28127.0
2021-08-02 15:10:00,75.61,75.62,75.56,75.6,16427.0,73.1269,73.1366,73.0785,73.1172,16427.0
2021-08-02 15:20:00,75.61,75.62,75.5,75.52,23265.0,73.1269,73.1366,73.0205,73.0399,23265.0
2021-08-02 15:30:00,75.52,75.58,75.46,75.49,36773.0,73.0399,73.0979,72.9818,73.0108,36773.0
2021-08-02 15:40:00,75.5,75.52,75.34,75.37,83271.0,73.0205,73.0399,72.8658,72.8948,83271.0
2021-08-02 15:50:00,75.35,75.43,75.23,75.31,70690.0,72.8754,72.9528,72.7594,72.8367,70690.0
2021-08-03 09:30:00,75.55,75.57,75.1,75.22,83633.0,73.0689,73.0882,72.6336,72.7497,83633.0
2021-08-03 09:40:00,75.24,75.28,74.95,74.95,60861.0,72.769,72.8077,72.4886,72.4886,60861.0
2021-08-03 09:50:00,74.94,75.35,74.85,75.32,97582.0,72.4789,72.8754,72.3919,72.8464,97582.0
2021-08-03 10:00:00,75.33,75.55,75.21,75.31,29327.0,72.8561,73.0689,72.74,72.8367,29327.0
2021-08-03 10:10:00,75.29,75.63,75.16,75.6,55957.0,72.8174,73.1462,72.6917,73.1172,55957.0
2021-08-03 10:20:00,75.6,75.82,75.57,75.78,82032.0,73.1172,73.33,73.0882,73.2913,82032.0
2021-08-03 10:30:00,75.8,75.95,75.7,75.94,31093.0,73.3107,73.4557,73.2139,73.4461,31093.0
2021-08-03 10:40:00,75.93,76.19,75.91,76.17,65111.0,73.4364,73.6878,73.417,73.6685,65111.0
2021-08-03 10:50:00,76.2,76.22,75.87,75.87,23539.0,73.6975,73.7169,73.3784,73.3784,23539.0
2021-08-03 11:00:00,75.87,76.02,75.8,75.91,14037.0,73.3784,73.5234,73.3107,73.417,14037.0
2021-08-03 11:10:00,75.89,76.04,75.85,75.95,12771.0,73.3977,73.5428,73.359,73.4557,12771.0
2021-08-03 11:20:00,75.94,76.12,75.91,76.12,30827.0,73.4461,73.6201,73.417,73.6201,30827.0
2021-08-03 11:30:00,76.12,76.33,76.12,76.3,39154.0,73.6201,73.8232,73.6201,73.7942,39154.0
2021-08-03 11:40:00,76.31,76.51,76.29,76.38,37459.0,73.8039,73.9973,73.7846,73.8716,37459.0
2021-08-03 11:50:00,76.36,76.42,76.25,76.25,22689.0,73.8523,73.9103,73.7459,73.7459,22689.0
2021-08-03 12:00:00,76.3,76.39,76.21,76.22,24825.0,73.7942,73.8813,73.7072,73.7169,24825.0
2021-08-03 12:10:00,76.21,76.26,76.18,76.18,18017.0,73.7072,73.7555,73.6782,73.6782,18017.0
2021-08-03 12:20:00,76.2,76.23,76.17,76.2,33588.0,73.6975,73.7265,73.6685,73.6975,33588.0
2021-08-03 12:30:00,76.22,76.29,76.17,76.23,7198.0,73.7169,73.7846,73.6685,73.7265,7198.0
2021-08-03 12:40:00,76.25,76.33,76.19,76.28,62727.0,73.7459,73.8232,73.6878,73.7749,62727.0
2021-08-03 12:50:00,76.28,76.31,76.25,76.27,27625.0,73.7749,73.8039,73.7459,73.7652,27625.0
2021-08-03 13:00:00,76.29,76.35,76.29,76.31,8273.0,73.7846,73.8426,73.7846,73.8039,8273.0
2021-08-03 13:10:00,76.3,76.3,76.2,76.25,24492.0,73.7942,73.7942,73.6975,73.7459,24492.0
2021-08-03 13:20:00,76.25,76.31,76.22,76.29,9268.0,73.7459,73.8039,73.7169,73.7846,9268.0
2021-08-03 13:30:00,76.28,76.36,76.28,76.28,14449.0,73.7749,73.8523,73.7749,73.7749,14449.0
2021-08-03 13:40:00,76.29,76.29,76.22,76.27,8600.0,73.7846,73.7846,73.7169,73.7652,8600.0
2021-08-03 13:50:00,76.27,76.36,76.24,76.27,9317.0,73.7652,73.8523,73.7362,73.7652,9317.0
2021-08-03 14:00:00,76.27,76.27,76.18,76.19,33445.0,73.7652,73.7652,73.6782,73.6878,33445.0
2021-08-03 14:10:00,76.21,76.27,76.21,76.26,32115.0,73.7072,73.7652,73.7072,73.7555,32115.0
2021-08-03 14:20:00,76.26,76.26,76.21,76.24,28857.0,73.7555,73.7555,73.7072,73.7362,28857.0
2021-08-03 14:30:00,76.23,76.35,76.23,76.34,23691.0,73.7265,73.8426,73.7265,73.8329,23691.0
2021-08-03 14:40:00,76.35,76.36,76.25,76.29,18630.0,73.8426,73.8523,73.7459,73.7846,18630.0
2021-08-03 14:50:00,76.27,76.36,76.24,76.34,15870.0,73.7652,73.8523,73.7362,73.8329,15870.0
2021-08-03 15:00:00,76.36,76.41,76.33,76.39,60605.0,73.8523,73.9006,73.8232,73.8813,60605.0
2021-08-03 15:10:00,76.38,76.39,76.31,76.38,31519.0,73.8716,73.8813,73.8039,73.8716,31519.0
2021-08-03 15:20:00,76.38,76.48,76.37,76.44,265718.0,73.8716,73.9683,73.8619,73.9296,265718.0
2021-08-03 15:30:00,76.43,76.46,76.39,76.41,54676.0,73.92,73.949,73.8813,73.9006,54676.0
2021-08-03 15:40:00,76.42,76.47,76.35,76.37,54187.0,73.9103,73.9587,73.8426,73.8619,54187.0
2021-08-03 15:50:00,76.38,76.56,76.33,76.56,95624.0,73.8716,74.0457,73.8232,74.0457,95624.0
2021-08-04 09:30:00,76.21,76.49,75.94,76.3,88033.0,73.7072,73.978,73.4461,73.7942,88033.0
2021-08-04 09:40:00,76.3,76.3,76.01,76.18,46950.0,73.7942,73.7942,73.5138,73.6782,46950.0
2021-08-04 09:50:00,76.09,76.2,75.86,75.96,36806.0,73.5911,73.6975,73.3687,73.4654,36806.0
2021-08-04 10:00:00,75.97,76.72,75.97,76.62,38084.0,73.4751,74.2004,73.4751,74.1037,38084.0
2021-08-04 10:10:00,76.62,76.7,76.46,76.56,35683.0,74.1037,74.1811,73.949,74.0457,35683.0
2021-08-04 10:20:00,76.54,76.74,76.53,76.61,35216.0,74.0264,74.2198,74.0167,74.0941,35216.0
2021-08-04 10:30:00,76.6,76.6,76.21,76.44,36664.0,74.0844,74.0844,73.7072,73.9296,36664.0
2021-08-04 10:40:00,76.44,76.46,76.28,76.3,22195.0,73.9296,73.949,73.7749,73.7942,22195.0
2021-08-04 10:50:00,76.31,76.41,76.27,76.35,45237.0,73.8039,73.9006,73.7652,73.8426,45237.0
2021-08-04 11:00:00,76.35,76.48,76.16,76.47,35283.0,73.8426,73.9683,73.6588,73.9587,35283.0
2021-08-04 11:10:00,76.47,76.49,76.34,76.34,34152.0,73.9587,73.978,73.8329,73.8329,34152.0
2021-08-04 11:20:00,76.34,76.34,76.06,76.08,24637.0,73.8329,73.8329,73.5621,73.5815,24637.0
2021-08-04 11:30:00,76.1,76.14,75.99,76.02,19556.0,73.6008,73.6395,73.4944,73.5234,19556.0
2021-08-04 11:40:00,76.0,76.02,75.82,75.94,38692.0,73.5041,73.5234,73.33,73.4461,38692.0
2021-08-04 11:50:00,75.95,75.95,75.81,75.85,24098.0,73.4557,73.4557,73.3203,73.359,24098.0
2021-08-04 12:00:00,75.84,75.89,75.81,75.89,15125.0,73.3493,73.3977,73.3203,73.3977,15125.0
2021-08-04 12:10:00,75.87,75.94,75.8,75.91,18248.0,73.3784,73.4461,73.3107,73.417,18248.0
2021-08-04 12:20:00,75.9,75.95,75.75,75.79,10096.0,73.4074,73.4557,73.2623,73.301,10096.0
2021-08-04 12:30:00,75.79,75.98,75.77,75.96,17759.0,73.301,73.4847,73.2816,73.4654,17759.0
2021-08-04 12:40:00,75.96,75.97,75.82,75.95,17011.0,73.4654,73.4751,73.33,73.4557,17011.0
2021-08-04 12:50:00,75.96,76.02,75.95,75.98,9104.0,73.4654,73.5234,73.4557,73.4847,9104.0
2021-08-04 13:00:00,75.99,76.16,75.99,76.14,14222.0,73.4944,73.6588,73.4944,73.6395,14222.0
2021-08-04 13:10:00,76.15,76.18,76.07,76.11,16746.0,73.6492,73.6782,73.5718,73.6105,16746.0
2021-08-04 13:20:00,76.1,76.19,76.1,76.14,17755.0,73.6008,73.6878,73.6008,73.6395,17755.0
2021-08-04 13:30:00,76.16,76.16,76.02,76.02,10786.0,73.6588,73.6588,73.5234,73.5234,10786.0
2021-08-04 13:40:00,76.03,76.06,75.92,75.99,24328.0,73.5331,73.5621,73.4267,73.4944,24328.0
2021-08-04 13:50:00,75.99,76.0,75.94,75.98,12865.0,73.4944,73.5041,73.4461,73.4847,12865.0
2021-08-04 14:00:00,76.0,76.04,75.97,76.01,10947.0,73.5041,73.5428,73.4751,73.5138,10947.0
2021-08-04 14:10:00,76.02,76.1,76.01,76.1,22053.0,73.5234,73.6008,73.5138,73.6008,22053.0
2021-08-04 14:20:00,76.11,76.11,76.0,76.05,14850.0,73.6105,73.6105,73.5041,73.5524,14850.0
2021-08-04 14:30:00,76.05,76.06,75.99,76.0,17146.0,73.5524,73.5621,73.4944,73.5041,17146.0
2021-08-04 14:40:00,76.01,76.02,75.8,75.88,39441.0,73.5138,73.5234,73.3107,73.388,39441.0
2021-08-04 14:50:00,75.87,75.91,75.83,75.88,27250.0,73.3784,73.417,73.3397,73.388,27250.0
2021-08-04 15:00:00,75.88,75.9,75.83,75.83,26104.0,73.388,73.4074,73.3397,73.3397,26104.0
2021-08-04 15:10:00,75.84,75.87,75.76,75.85,28865.0,73.3493,73.3784,73.272,73.359,28865.0
2021-08-04 15:20:00,75.85,75.93,75.83,75.92,31064.0,73.359,73.4364,73.3397,73.4267,31064.0
2021-08-04 15:30:00,75.92,75.93,75.86,75.86,36356.0,73.4267,73.4364,73.3687,73.3687,36356.0
2021-08-04 15:40:00,75.86,75.96,75.84,75.91,40199.0,73.3687,73.4654,73.3493,73.417,40199.0
2021-08-04 15:50:00,75.91,75.96,75.67,75.71,105658.0,73.417,73.4654,73.1849,73.2236,105658.0
2021-08-05 09:30:00,75.95,76.64,75.95,76.5,192031.0,73.4557,74.1231,73.4557,73.9877,192031.0
2021-08-05 09:40:00,76.5,76.65,76.43,76.49,188039.0,73.9877,74.1327,73.92,73.978,188039.0
2021-08-05 09:50:00,76.5,76.75,76.47,76.72,53101.0,73.9877,74.2295,73.9587,74.2004,53101.0
2021-08-05 10:00:00,76.75,76.79,76.38,76.43,57216.0,74.2295,74.2681,73.8716,73.92,57216.0
2021-08-05 10:10:00,76.44,76.5,76.09,76.09,49511.0,73.9296,73.9877,73.5911,73.5911,49511.0
2021-08-05 10:20:00,76.09,76.1,75.81,75.85,51359.0,73.5911,73.6008,73.3203,73.359,51359.0
2021-08-05 10:30:00,75.84,75.96,75.75,75.91,29350.0,73.3493,73.4654,73.2623,73.417,29350.0
2021-08-05 10:40:00,75.91,76.13,75.91,76.08,18251.0,73.417,73.6298,73.417,73.5815,18251.0
2021-08-05 10:50:00,76.13,76.3,76.07,76.24,18782.0,73.6298,73.7942,73.5718,73.7362,18782.0
2021-08-05 11:00:00,76.24,76.27,76.18,76.23,19390.0,73.7362,73.7652,73.6782,73.7265,19390.0
2021-08-05 11:10:00,76.25,76.34,76.23,76.24,24421.0,73.7459,73.8329,73.7265,73.7362,24421.0
2021-08-05 11:20:00,76.27,76.37,76.27,76.33,15090.0,73.7652,73.8619,73.7652,73.8232,15090.0
2021-08-05 11:30:00,76.35,76.35,76.24,76.25,13409.0,73.8426,73.8426,73.7362,73.7459,13409.0
2021-08-05 11:40:00,76.27,76.27,75.99,76.01,8378.0,73.7652,73.7652,73.4944,73.5138,8378.0
2021-08-05 11:50:00,76.0,76.07,75.96,76.04,11302.0,73.5041,73.5718,73.4654,73.5428,11302.0
2021-08-05 12:00:00,76.05,76.27,76.0,76.27,15700.0,73.5524,73.7652,73.5041,73.7652,15700.0
2021-08-05 12:10:00,76.25,76.25,76.16,76.16,15083.0,73.7459,73.7459,73.6588,73.6588,15083.0
2021-08-05 12:20:00,76.16,76.19,76.12,76.17,12718.0,73.6588,73.6878,73.6201,73.6685,12718.0
2021-08-05 12:30:00,76.17,76.19,76.04,76.09,24329.0,73.6685,73.6878,73.5428,73.5911,24329.0
2021-08-05 12:40:00,76.09,76.1,76.03,76.07,11625.0,73.5911,73.6008,73.5331,73.5718,11625.0
2021-08-05 12:50:00,76.06,76.12,76.05,76.08,14245.0,73.5621,73.6201,73.5524,73.5815,14245.0
2021-08-05 13:00:00,76.07,76.12,76.04,76.05,8621.0,73.5718,73.6201,73.5428,73.5524,8621.0
2021-08-05 13:10:00,76.03,76.06,75.97,76.0,24634.0,73.5331,73.5621,73.4751,73.5041,24634.0
2021-08-05 13:20:00,76.03,76.05,75.95,75.95,67818.0,73.5331,73.5524,73.4557,73.4557,67818.0
2021-08-05 13:30:00,75.94,75.99,75.88,75.96,32023.0,73.4461,73.4944,73.388,73.4654,32023.0
2021-08-05 13:40:00,75.96,76.05,75.94,76.05,10342.0,73.4654,73.5524,73.4461,73.5524,10342.0
2021-08-05 13:50:00,76.04,76.04,75.97,76.02,12460.0,73.5428,73.5428,73.4751,73.5234,12460.0
2021-08-05 14:00:00,76.02,76.03,75.95,75.99,36517.0,73.5234,73.5331,73.4557,73.4944,36517.0
2021-08-05 14:10:00,75.99,76.03,75.96,76.0,8686.0,73.4944,73.5331,73.4654,73.5041,8686.0
2021-08-05 14:20:00,75.97,76.0,75.94,75.95,26223.0,73.4751,73.5041,73.4461,73.4557,26223.0
2021-08-05 14:30:00,75.95,76.01,75.95,76.0,32865.0,73.4557,73.5138,73.4557,73.5041,32865.0
2021-08-05 14:40:00,76.0,76.01,75.89,75.93,45038.0,73.5041,73.5138,73.3977,73.4364,45038.0
2021-08-05 14:50:00,75.94,75.98,75.91,75.95,18168.0,73.4461,73.4847,73.417,73.4557,18168.0
2021-08-05 15:00:00,75.94,76.01,75.93,76.01,12454.0,73.4461,73.5138,73.4364,73.5138,12454.0
2021-08-05 15:10:00,76.01,76.04,75.99,76.01,12077.0,73.5138,73.5428,73.4944,73.5138,12077.0
2021-08-05 15:20:00,76.02,76.1,76.02,76.1,17187.0,73.5234,73.6008,73.5234,73.6008,17187.0
2021-08-05 15:30:00,76.1,76.19,76.08,76.1,33122.0,73.6008,73.6878,73.5815,73.6008,33122.0
2021-08-05 15:40:00,76.09,76.14,76.06,76.11,41273.0,73.5911,73.6395,73.5621,73.6105,41273.0
2021-08-05 15:50:00,76.12,76.22,76.1,76.22,59488.0,73.6201,73.7169,73.6008,73.7169,59488.0
2021-08-06 09:30:00,76.49,76.9,76.23,76.31,82626.0,73.978,74.3745,73.7265,73.8039,82626.0
2021-08-06 09:40:00,76.33,76.5,76.24,76.27,48684.0,73.8232,73.9877,73.7362,73.7652,48684.0
2021-08-06 09:50:00,76.29,76.35,75.87,75.92,68837.0,73.7846,73.8426,73.3784,73.4267,68837.0
2021-08-06 10:00:00,75.94,76.28,75.88,76.14,31193.0,73.4461,73.7749,73.388,73.6395,31193.0
2021-08-06 10:10:00,76.13,76.26,76.08,76.24,31891.0,73.6298,73.7555,73.5815,73.7362,31891.0
2021-08-06 10:20:00,76.21,76.21,76.11,76.14,23845.0,73.7072,73.7072,73.6105,73.6395,23845.0
2021-08-06 10:30:00,76.13,76.25,76.04,76.06,28121.0,73.6298,73.7459,73.5428,73.5621,28121.0
2021-08-06 10:40:00,76.06,76.07,75.83,75.84,53241.0,73.5621,73.5718,73.3397,73.3493,53241.0
2021-08-06 10:50:00,75.83,75.98,75.83,75.89,24165.0,73.3397,73.4847,73.3397,73.3977,24165.0
2021-08-06 11:00:00,75.9,76.01,75.87,75.95,36171.0,73.4074,73.5138,73.3784,73.4557,36171.0
2021-08-06 11:10:00,75.95,75.95,75.62,75.72,27014.0,73.4557,73.4557,73.1366,73.2333,27014.0
2021-08-06 11:20:00,75.74,75.95,75.74,75.9,48252.0,73.2526,73.4557,73.2526,73.4074,48252.0
2021-08-06 11:30:00,75.89,75.89,75.79,75.87,30366.0,73.3977,73.3977,73.301,73.3784,30366.0
2021-08-06 11:40:00,75.86,76.05,75.85,76.02,119098.0,73.3687,73.5524,73.359,73.5234,119098.0
2021-08-06 11:50:00,76.03,76.09,75.99,76.06,12419.0,73.5331,73.5911,73.4944,73.5621,12419.0
2021-08-06 12:00:00,76.08,76.1,76.0,76.06,14863.0,73.5815,73.6008,73.5041,73.5621,14863.0
2021-08-06 12:10:00,76.07,76.16,76.05,76.09,9280.0,73.5718,73.6588,73.5524,73.5911,9280.0
2021-08-06 12:20:00,76.1,76.13,76.02,76.02,8843.0,73.6008,73.6298,73.5234,73.5234,8843.0
2021-08-06 12:30:00,76.02,76.05,75.99,76.02,42900.0,73.5234,73.5524,73.4944,73.5234,42900.0
2021-08-06 12:40:00,76.02,76.11,76.01,76.11,15905.0,73.5234,73.6105,73.5138,73.6105,15905.0
2021-08-06 12:50:00,76.11,76.14,76.09,76.11,70955.0,73.6105,73.6395,73.5911,73.6105,70955.0
2021-08-06 13:00:00,76.11,76.12,76.02,76.04,9264.0,73.6105,73.6201,73.5234,73.5428,9264.0
2021-08-06 13:10:00,76.05,76.09,76.03,76.06,12961.0,73.5524,73.5911,73.5331,73.5621,12961.0
2021-08-06 13:20:00,76.05,76.08,76.02,76.06,14775.0,73.5524,73.5815,73.5234,73.5621,14775.0
2021-08-06 13:30:00,76.06,76.06,75.9,75.9,9878.0,73.5621,73.5621,73.4074,73.4074,9878.0
2021-08-06 13:40:00,75.89,75.94,75.87,75.93,12302.0,73.3977,73.4461,73.3784,73.4364,12302.0
2021-08-06 13:50:00,75.92,75.93,75.88,75.89,40566.0,73.4267,73.4364,73.388,73.3977,40566.0
2021-08-06 14:00:00,75.89,75.96,75.89,75.95,85113.0,73.3977,73.4654,73.3977,73.4557,85113.0
2021-08-06 14:10:00,75.96,76.0,75.91,75.99,17708.0,73.4654,73.5041,73.417,73.4944,17708.0
2021-08-06 14:20:00,75.98,75.98,75.89,75.92,16446.0,73.4847,73.4847,73.3977,73.4267,16446.0
2021-08-06 14:30:00,75.93,75.98,75.92,75.96,22731.0,73.4364,73.4847,73.4267,73.4654,22731.0
2021-08-06 14:40:00,75.95,75.96,75.84,75.9,20725.0,73.4557,73.4654,73.3493,73.4074,20725.0
2021-08-06 14:50:00,75.88,75.89,75.82,75.83,23176.0,73.388,73.3977,73.33,73.3397,23176.0
2021-08-06 15:00:00,75.82,75.86,75.79,75.84,35709.0,73.33,73.3687,73.301,73.3493,35709.0
2021-08-06 15:10:00,75.85,75.85,75.78,75.81,20477.0,73.359,73.359,73.2913,73.3203,20477.0
2021-08-06 15:20:00,75.8,75.87,75.8,75.85,24621.0,73.3107,73.3784,73.3107,73.359,24621.0
2021-08-06 15:30:00,75.84,75.87,75.76,75.78,35792.0,73.3493,73.3784,73.272,73.2913,35792.0
2021-08-06 15:40:00,75.78,75.83,75.74,75.78,74610.0,73.2913,73.3397,73.2526,73.2913,74610.0
2021-08-06 15:50:00,75.76,75.81,75.69,75.78,124552.0,73.272,73.3203,73.2043,73.2913,124552.0
2021-08-09 09:30:00,75.71,75.71,75.08,75.3,170668.0,73.2236,73.2236,72.6143,72.8271,170668.0
2021-08-09 09:40:00,75.29,75.42,75.04,75.41,66328.0,72.8174,72.9431,72.5756,72.9335,66328.0
2021-08-09 09:50:00,75.41,75.59,75.33,75.49,61773.0,72.9335,73.1076,72.8561,73.0108,61773.0
2021-08-09 10:00:00,75.49,75.64,75.45,75.48,71329.0,73.0108,73.1559,72.9721,73.0012,71329.0
2021-08-09 10:10:00,75.47,75.53,75.24,75.29,33863.0,72.9915,73.0495,72.769,72.8174,33863.0
2021-08-09 10:20:00,75.29,75.5,75.29,75.45,32480.0,72.8174,73.0205,72.8174,72.9721,32480.0
2021-08-09 10:30:00,75.45,75.58,75.33,75.52,25626.0,72.9721,73.0979,72.8561,73.0399,25626.0
2021-08-09 10:40:00,75.53,75.69,75.51,75.65,22185.0,73.0495,73.2043,73.0302,73.1656,22185.0
2021-08-09 10:50:00,75.65,75.77,75.64,75.71,16377.0,73.1656,73.2816,73.1559,73.2236,16377.0
2021-08-09 11:00:00,75.67,75.72,75.57,75.65,30066.0,73.1849,73.2333,73.0882,73.1656,30066.0
2021-08-09 11:10:00,75.65,75.81,75.64,75.79,12829.0,73.1656,73.3203,73.1559,73.301,12829.0
2021-08-09 11:20:00,75.77,75.77,75.69,75.72,13050.0,73.2816,73.2816,73.2043,73.2333,13050.0
2021-08-09 11:30:00,75.73,75.85,75.73,75.82,14197.0,73.243,73.359,73.243,73.33,14197.0
2021-08-09 11:40:00,75.81,75.94,75.81,75.92,10921.0,73.3203,73.4461,73.3203,73.4267,10921.0
2021-08-09 11:50:00,75.95,76.02,75.9,76.02,12474.0,73.4557,73.5234,73.4074,73.5234,12474.0
2021-08-09 12:00:00,76.02,76.06,75.91,75.96,10037.0,73.5234,73.5621,73.417,73.4654,10037.0
2021-08-09 12:10:00,75.97,76.03,75.96,75.98,13096.0,73.4751,73.5331,73.4654,73.4847,13096.0
2021-08-09 12:20:00,76.0,76.02,75.91,75.96,10707.0,73.5041,73.5234,73.417,73.4654,10707.0
2021-08-09 12:30:00,75.96,75.99,75.92,75.99,11242.0,73.4654,73.4944,73.4267,73.4944,11242.0
2021-08-09 12:40:00,75.99,76.01,75.93,75.93,9952.0,73.4944,73.5138,73.4364,73.4364,9952.0
2021-08-09 12:50:00,75.94,76.06,75.93,76.03,12816.0,73.4461,73.5621,73.4364,73.5331,12816.0
2021-08-09 13:00:00,76.04,76.08,76.0,76.02,8142.0,73.5428,73.5815,73.5041,73.5234,8142.0
2021-08-09 13:10:00,76.01,76.01,75.87,75.91,8990.0,73.5138,73.5138,73.3784,73.417,8990.0
2021-08-09 13:20:00,75.89,75.95,75.89,75.92,10201.0,73.3977,73.4557,73.3977,73.4267,10201.0
2021-08-09 13:30:00,75.92,75.92,75.84,75.89,19097.0,73.4267,73.4267,73.3493,73.3977,19097.0
2021-08-09 13:40:00,75.89,75.89,75.83,75.87,12894.0,73.3977,73.3977,73.3397,73.3784,12894.0
2021-08-09 13:50:00,75.89,75.94,75.89,75.91,10975.0,73.3977,73.4461,73.3977,73.417,10975.0
2021-08-09 14:00:00,75.92,75.97,75.9,75.93,10354.0,73.4267,73.4751,73.4074,73.4364,10354.0
2021-08-09 14:10:00,75.91,75.92,75.88,75.91,11839.0,73.417,73.4267,73.388,73.417,11839.0
2021-08-09 14:20:00,75.91,75.92,75.84,75.88,12550.0,73.417,73.4267,73.3493,73.388,12550.0
2021-08-09 14:30:00,75.88,75.92,75.86,75.9,19374.0,73.388,73.4267,73.3687,73.4074,19374.0
2021-08-09 14:40:00,75.9,75.9,75.81,75.83,22528.0,73.4074,73.4074,73.3203,73.3397,22528.0
2021-08-09 14:50:00,75.82,75.84,75.75,75.77,34733.0,73.33,73.3493,73.2623,73.2816,34733.0
2021-08-09 15:00:00,75.77,75.79,75.68,75.72,77395.0,73.2816,73.301,73.1946,73.2333,77395.0
2021-08-09 15:10:00,75.72,75.76,75.72,75.73,31497.0,73.2333,73.272,73.2333,73.243,31497.0
2021-08-09 15:20:00,75.73,75.75,75.56,75.58,51090.0,73.243,73.2623,73.0785,73.0979,51090.0
2021-08-09 15:30:00,75.59,75.64,75.58,75.64,29157.0,73.1076,73.1559,73.0979,73.1559,29157.0
2021-08-09 15:40:00,75.63,75.64,75.45,75.45,62259.0,73.1462,73.1559,72.9721,72.9721,62259.0
2021-08-09 15:50:00,75.43,75.49,75.39,75.4,124414.0,72.9528,73.0108,72.9141,72.9238,124414.0
2021-08-10 09:30:00,75.41,75.61,75.34,75.49,57061.0,72.9335,73.1269,72.8658,73.0108,57061.0
2021-08-10 09:40:00,75.48,75.66,75.35,75.35,121312.0,73.0012,73.1753,72.8754,72.8754,121312.0
2021-08-10 09:50:00,75.35,75.74,75.35,75.7,87938.0,72.8754,73.2526,72.8754,73.2139,87938.0
2021-08-10 10:00:00,75.71,76.13,75.71,76.11,55974.0,73.2236,73.6298,73.2236,73.6105,55974.0
2021-08-10 10:10:00,76.09,76.26,75.96,76.18,34942.0,73.5911,73.7555,73.4654,73.6782,34942.0
2021-08-10 10:20:00,76.17,76.3,76.06,76.27,66090.0,73.6685,73.7942,73.5621,73.7652,66090.0
2021-08-10 10:30:00,76.31,76.31,76.15,76.22,115074.0,73.8039,73.8039,73.6492,73.7169,115074.0
2021-08-10 10:40:00,76.21,76.42,76.19,76.41,44280.0,73.7072,73.9103,73.6878,73.9006,44280.0
2021-08-10 10:50:00,76.41,76.44,76.25,76.27,42744.0,73.9006,73.9296,73.7459,73.7652,42744.0
2021-08-10 11:00:00,76.27,76.32,76.19,76.27,89562.0,73.7652,73.8136,73.6878,73.7652,89562.0
2021-08-10 11:10:00,76.26,76.41,76.16,76.4,34071.0,73.7555,73.9006,73.6588,73.891,34071.0
2021-08-10 11:20:00,76.39,76.59,76.38,76.58,100236.0,73.8813,74.0747,73.8716,74.065,100236.0
2021-08-10 11:30:00,76.58,76.63,76.51,76.62,52425.0,74.065,74.1134,73.9973,74.1037,52425.0
2021-08-10 11:40:00,76.6,76.67,76.55,76.66,12786.0,74.0844,74.1521,74.036,74.1424,12786.0
2021-08-10 11:50:00,76.63,76.75,76.6,76.75,95635.0,74.1134,74.2295,74.0844,74.2295,95635.0
2021-08-10 12:00:00,76.75,76.75,76.61,76.68,60690.0,74.2295,74.2295,74.0941,74.1618,60690.0
2021-08-10 12:10:00,76.68,76.72,76.64,76.69,57162.0,74.1618,74.2004,74.1231,74.1714,57162.0
2021-08-10 12:20:00,76.67,76.74,76.67,76.7,17432.0,74.1521,74.2198,74.1521,74.1811,17432.0
2021-08-10 12:30:00,76.71,76.72,76.57,76.62,103002.0,74.1908,74.2004,74.0554,74.1037,103002.0
2021-08-10 12:40:00,76.62,76.64,76.55,76.59,31845.0,74.1037,74.1231,74.036,74.0747,31845.0
2021-08-10 12:50:00,76.58,76.7,76.54,76.7,46597.0,74.065,74.1811,74.0264,74.1811,46597.0
2021-08-10 13:00:00,76.7,76.79,76.65,76.78,152336.0,74.1811,74.2681,74.1327,74.2585,152336.0
2021-08-10 13:10:00,76.78,76.92,76.77,76.91,13316.0,74.2585,74.3939,74.2488,74.3842,13316.0
2021-08-10 13:20:00,76.91,76.95,76.87,76.89,13832.0,74.3842,74.4229,74.3455,74.3649,13832.0
2021-08-10 13:30:00,76.89,76.93,76.79,76.82,106156.0,74.3649,74.4035,74.2681,74.2972,106156.0
2021-08-10 13:40:00,76.82,76.84,76.63,76.71,25198.0,74.2972,74.3165,74.1134,74.1908,25198.0
2021-08-10 13:50:00,76.7,76.76,76.68,76.75,8547.0,74.1811,74.2391,74.1618,74.2295,8547.0
2021-08-10 14:00:00,76.75,76.77,76.62,76.62,23677.0,74.2295,74.2488,74.1037,74.1037,23677.0
2021-08-10 14:10:00,76.62,76.64,76.46,76.51,20189.0,74.1037,74.1231,73.949,73.9973,20189.0
2021-08-10 14:20:00,76.5,76.5,76.46,76.46,23618.0,73.9877,73.9877,73.949,73.949,23618.0
2021-08-10 14:30:00,76.46,76.49,76.41,76.48,31109.0,73.949,73.978,73.9006,73.9683,31109.0
2021-08-10 14:40:00,76.49,76.53,76.46,76.49,14590.0,73.978,74.0167,73.949,73.978,14590.0
2021-08-10 14:50:00,76.5,76.56,76.47,76.48,35056.0,73.9877,74.0457,73.9587,73.9683,35056.0
2021-08-10 15:00:00,76.48,76.5,76.41,76.44,19647.0,73.9683,73.9877,73.9006,73.9296,19647.0
2021-08-10 15:10:00,76.43,76.44,76.3,76.34,67697.0,73.92,73.9296,73.7942,73.8329,67697.0
2021-08-10 15:20:00,76.34,76.42,76.33,76.39,16155.0,73.8329,73.9103,73.8232,73.8813,16155.0
2021-08-10 15:30:00,76.39,76.39,76.24,76.25,38256.0,73.8813,73.8813,73.7362,73.7459,38256.0
2021-08-10 15:40:00,76.27,76.29,76.2,76.22,124442.0,73.7652,73.7846,73.6975,73.7169,124442.0
2021-08-10 15:50:00,76.21,76.36,76.17,76.34,98575.0,73.7072,73.8523,73.6685,73.8329,98575.0
2021-08-11 09:30:00,76.64,76.64,76.25,76.41,119820.0,74.1231,74.1231,73.7459,73.9006,119820.0
2021-08-11 09:40:00,76.41,76.78,76.23,76.78,101454.0,73.9006,74.2585,73.7265,74.2585,101454.0
2021-08-11 09:50:00,76.8,76.97,76.66,76.97,44368.0,74.2778,74.4422,74.1424,74.4422,44368.0
2021-08-11 10:00:00,76.98,77.01,76.85,76.97,46996.0,74.4519,74.4809,74.3262,74.4422,46996.0
2021-08-11 10:10:00,76.97,77.18,76.96,77.17,34635.0,74.4422,74.6453,74.4326,74.6357,34635.0
2021-08-11 10:20:00,77.17,77.23,77.01,77.09,25816.0,74.6357,74.6937,74.4809,74.5583,25816.0
2021-08-11 10:30:00,77.07,77.15,77.0,77.11,35239.0,74.5389,74.6163,74.4712,74.5776,35239.0
2021-08-11 10:40:00,77.12,77.31,77.12,77.27,29372.0,74.5873,74.7711,74.5873,74.7324,29372.0
2021-08-11 10:50:00,77.26,77.34,77.18,77.19,39033.0,74.7227,74.8001,74.6453,74.655,39033.0
2021-08-11 11:00:00,77.2,77.2,77.05,77.05,24017.0,74.6647,74.6647,74.5196,74.5196,24017.0
2021-08-11 11:10:00,77.05,77.16,77.03,77.16,18621.0,74.5196,74.626,74.5003,74.626,18621.0
2021-08-11 11:20:00,77.17,77.31,77.14,77.14,27605.0,74.6357,74.7711,74.6066,74.6066,27605.0
2021-08-11 11:30:00,77.14,77.16,77.06,77.06,26649.0,74.6066,74.626,74.5293,74.5293,26649.0
2021-08-11 11:40:00,77.04,77.07,76.93,76.96,35027.0,74.5099,74.5389,74.4035,74.4326,35027.0
2021-08-11 11:50:00,76.96,76.96,76.82,76.86,28409.0,74.4326,74.4326,74.2972,74.3358,28409.0
2021-08-11 12:00:00,76.86,77.05,76.86,77.05,37611.0,74.3358,74.5196,74.3358,74.5196,37611.0
2021-08-11 12:10:00,77.05,77.08,77.0,77.06,42501.0,74.5196,74.5486,74.4712,74.5293,42501.0
2021-08-11 12:20:00,77.05,77.17,76.99,77.12,37846.0,74.5196,74.6357,74.4616,74.5873,37846.0
2021-08-11 12:30:00,77.13,77.15,77.09,77.14,15936.0,74.597,74.6163,74.5583,74.6066,15936.0
2021-08-11 12:40:00,77.14,77.16,77.08,77.11,39731.0,74.6066,74.626,74.5486,74.5776,39731.0
2021-08-11 12:50:00,77.11,77.24,77.11,77.21,25765.0,74.5776,74.7034,74.5776,74.6743,25765.0
2021-08-11 13:00:00,77.21,77.28,77.14,77.27,59902.0,74.6743,74.7421,74.6066,74.7324,59902.0
2021-08-11 13:10:00,77.26,77.34,77.24,77.32,21193.0,74.7227,74.8001,74.7034,74.7807,21193.0
2021-08-11 13:20:00,77.32,77.38,77.31,77.35,30661.0,74.7807,74.8388,74.7711,74.8098,30661.0
2021-08-11 13:30:00,77.35,77.45,77.35,77.41,25718.0,74.8098,74.9065,74.8098,74.8678,25718.0
2021-08-11 13:40:00,77.41,77.67,77.41,77.64,51010.0,74.8678,75.1192,74.8678,75.0902,51010.0
2021-08-11 13:50:00,77.65,77.7,77.61,77.61,29180.0,75.0999,75.1483,75.0612,75.0612,29180.0
2021-08-11 14:00:00,77.62,77.72,77.6,77.71,40896.0,75.0709,75.1676,75.0515,75.1579,40896.0
2021-08-11 14:10:00,77.72,77.75,77.69,77.72,24741.0,75.1676,75.1966,75.1386,75.1676,24741.0
2021-08-11 14:20:00,77.72,77.81,77.71,77.79,42289.0,75.1676,75.2546,75.1579,75.2353,42289.0
2021-08-11 14:30:00,77.79,77.86,77.73,77.78,47217.0,75.2353,75.303,75.1773,75.2256,47217.0
2021-08-11 14:40:00,77.78,77.83,77.76,77.83,51294.0,75.2256,75.274,75.2063,75.274,51294.0
2021-08-11 14:50:00,77.84,77.84,77.74,77.77,32452.0,75.2837,75.2837,75.1869,75.216,32452.0
2021-08-11 15:00:00,77.76,77.85,77.76,77.81,35861.0,75.2063,75.2933,75.2063,75.2546,35861.0
2021-08-11 15:10:00,77.81,77.9,77.78,77.9,65501.0,75.2546,75.3417,75.2256,75.3417,65501.0
2021-08-11 15:20:00,77.9,77.98,77.87,77.95,71360.0,75.3417,75.4191,75.3127,75.39,71360.0
2021-08-11 15:30:00,77.96,77.98,77.91,77.95,68527.0,75.3997,75.4191,75.3514,75.39,68527.0
2021-08-11 15:40:00,77.95,78.04,77.94,77.96,91472.0,75.39,75.4771,75.3804,75.3997,91472.0
2021-08-11 15:50:00,77.95,78.12,77.92,78.1,223051.0,75.39,75.5545,75.361,75.5351,223051.0
2021-08-12 09:30:00,78.23,78.65,78.11,78.61,175321.0,75.6609,76.0671,75.5448,76.0284,175321.0
2021-08-12 09:40:00,78.61,78.77,78.21,78.25,133293.0,76.0284,76.1831,75.6415,75.6802,133293.0
2021-08-12 09:50:00,78.26,78.26,77.7,77.93,57348.0,75.6899,75.6899,75.1483,75.3707,57348.0
2021-08-12 10:00:00,77.95,77.96,77.57,77.63,79314.0,75.39,75.3997,75.0225,75.0806,79314.0
2021-08-12 10:10:00,77.59,77.6,77.34,77.4,88404.0,75.0419,75.0515,74.8001,74.8581,88404.0
2021-08-12 10:20:00,77.42,77.65,77.41,77.58,106991.0,74.8775,75.0999,74.8678,75.0322,106991.0
2021-08-12 10:30:00,77.59,77.71,77.49,77.69,45791.0,75.0419,75.1579,74.9452,75.1386,45791.0
2021-08-12 10:40:00,77.67,77.8,77.4,77.76,73145.0,75.1192,75.245,74.8581,75.2063,73145.0
2021-08-12 10:50:00,77.76,77.86,77.68,77.78,47777.0,75.2063,75.303,75.1289,75.2256,47777.0
2021-08-12 11:00:00,77.8,77.81,77.58,77.63,22008.0,75.245,75.2546,75.0322,75.0806,22008.0
2021-08-12 11:10:00,77.6,77.73,77.59,77.69,9245.0,75.0515,75.1773,75.0419,75.1386,9245.0
2021-08-12 11:20:00,77.68,77.81,77.64,77.79,36447.0,75.1289,75.2546,75.0902,75.2353,36447.0
2021-08-12 11:30:00,77.75,77.78,77.68,77.73,8676.0,75.1966,75.2256,75.1289,75.1773,8676.0
2021-08-12 11:40:00,77.73,77.73,77.56,77.65,12538.0,75.1773,75.1773,75.0129,75.0999,12538.0
2021-08-12 11:50:00,77.66,77.77,77.64,77.68,43594.0,75.1096,75.216,75.0902,75.1289,43594.0
2021-08-12 12:00:00,77.68,77.86,77.68,77.83,11817.0,75.1289,75.303,75.1289,75.274,11817.0
2021-08-12 12:10:00,77.83,77.9,77.8,77.86,9183.0,75.274,75.3417,75.245,75.303,9183.0
2021-08-12 12:20:00,77.85,77.85,77.74,77.84,9004.0,75.2933,75.2933,75.1869,75.2837,9004.0
2021-08-12 12:30:00,77.89,78.0,77.87,78.0,87669.0,75.332,75.4384,75.3127,75.4384,87669.0
2021-08-12 12:40:00,78.01,78.07,77.98,78.0,32877.0,75.4481,75.5061,75.4191,75.4384,32877.0
2021-08-12 12:50:00,78.02,78.02,77.91,78.01,13628.0,75.4577,75.4577,75.3514,75.4481,13628.0
2021-08-12 13:00:00,78.0,78.01,77.87,77.88,31843.0,75.4384,75.4481,75.3127,75.3223,31843.0
2021-08-12 13:10:00,77.88,77.89,77.7,77.71,19883.0,75.3223,75.332,75.1483,75.1579,19883.0
2021-08-12 13:20:00,77.72,77.73,77.63,77.66,13102.0,75.1676,75.1773,75.0806,75.1096,13102.0
2021-08-12 13:30:00,77.65,77.69,77.63,77.66,16823.0,75.0999,75.1386,75.0806,75.1096,16823.0
2021-08-12 13:40:00,77.65,77.69,77.49,77.53,157569.0,75.0999,75.1386,74.9452,74.9838,157569.0
2021-08-12 13:50:00,77.53,77.64,77.5,77.6,30706.0,74.9838,75.0902,74.9548,75.0515,30706.0
2021-08-12 14:00:00,77.6,77.67,77.57,77.65,11103.0,75.0515,75.1192,75.0225,75.0999,11103.0
2021-08-12 14:10:00,77.66,77.69,77.62,77.68,9480.0,75.1096,75.1386,75.0709,75.1289,9480.0
2021-08-12 14:20:00,77.68,77.7,77.61,77.62,15231.0,75.1289,75.1483,75.0612,75.0709,15231.0
2021-08-12 14:30:00,77.61,77.64,77.52,77.63,35214.0,75.0612,75.0902,74.9742,75.0806,35214.0
2021-08-12 14:40:00,77.62,77.65,77.56,77.58,13700.0,75.0709,75.0999,75.0129,75.0322,13700.0
2021-08-12 14:50:00,77.58,77.6,77.53,77.58,9557.0,75.0322,75.0515,74.9838,75.0322,9557.0
2021-08-12 15:00:00,77.58,77.68,77.58,77.66,11794.0,75.0322,75.1289,75.0322,75.1096,11794.0
2021-08-12 15:10:00,77.67,77.72,77.66,77.68,42523.0,75.1192,75.1676,75.1096,75.1289,42523.0
2021-08-12 15:20:00,77.68,77.69,77.57,77.62,84182.0,75.1289,75.1386,75.0225,75.0709,84182.0
2021-08-12 15:30:00,77.62,77.74,77.61,77.7,93504.0,75.0709,75.1869,75.0612,75.1483,93504.0
2021-08-12 15:40:00,77.7,77.76,77.65,77.76,45599.0,75.1483,75.2063,75.0999,75.2063,45599.0
2021-08-12 15:50:00,77.75,77.83,77.7,77.7,208822.0,75.1966,75.274,75.1483,75.1483,208822.0
2021-08-13 09:30:00,77.7,77.93,77.49,77.87,81032.0,75.1483,75.3707,74.9452,75.3127,81032.0
2021-08-13 09:40:00,77.89,78.01,77.76,77.82,71499.0,75.332,75.4481,75.2063,75.2643,71499.0
2021-08-13 09:50:00,77.76,78.01,77.62,77.88,66387.0,75.2063,75.4481,75.0709,75.3223,66387.0
2021-08-13 10:00:00,77.89,77.89,77.42,77.55,50842.0,75.332,75.332,74.8775,75.0032,50842.0
2021-08-13 10:10:00,77.55,77.6,77.31,77.46,69352.0,75.0032,75.0515,74.7711,74.9161,69352.0
2021-08-13 10:20:00,77.43,77.54,77.27,77.43,65052.0,74.8871,74.9935,74.7324,74.8871,65052.0
2021-08-13 10:30:00,77.42,77.44,77.19,77.33,40704.0,74.8775,74.8968,74.655,74.7904,40704.0
2021-08-13 10:40:00,77.32,77.35,77.24,77.35,14825.0,74.7807,74.8098,74.7034,74.8098,14825.0
2021-08-13 10:50:00,77.4,77.4,77.15,77.19,31953.0,74.8581,74.8581,74.6163,74.655,31953.0
2021-08-13 11:00:00,77.2,77.28,77.08,77.13,27695.0,74.6647,74.7421,74.5486,74.597,27695.0
2021-08-13 11:10:00,77.14,77.3,77.14,77.3,10522.0,74.6066,74.7614,74.6066,74.7614,10522.0
2021-08-13 11:20:00,77.31,77.32,77.19,77.22,59890.0,74.7711,74.7807,74.655,74.684,59890.0
2021-08-13 11:30:00,77.21,77.24,77.14,77.22,15499.0,74.6743,74.7034,74.6066,74.684,15499.0
2021-08-13 11:40:00,77.21,77.37,77.17,77.37,11554.0,74.6743,74.8291,74.6357,74.8291,11554.0
2021-08-13 11:50:00,77.39,77.39,77.3,77.32,15546.0,74.8484,74.8484,74.7614,74.7807,15546.0
2021-08-13 12:00:00,77.32,77.41,77.32,77.33,17160.0,74.7807,74.8678,74.7807,74.7904,17160.0
2021-08-13 12:10:00,77.34,77.39,77.32,77.35,7846.0,74.8001,74.8484,74.7807,74.8098,7846.0
2021-08-13 12:20:00,77.34,77.42,77.34,77.38,4770.0,74.8001,74.8775,74.8001,74.8388,4770.0
2021-08-13 12:30:00,77.4,77.49,77.37,77.45,11882.0,74.8581,74.9452,74.8291,74.9065,11882.0
2021-08-13 12:40:00,77.45,77.49,77.45,77.45,10861.0,74.9065,74.9452,74.9065,74.9065,10861.0
2021-08-13 12:50:00,77.45,77.48,77.42,77.45,15722.0,74.9065,74.9355,74.8775,74.9065,15722.0
2021-08-13 13:00:00,77.44,77.45,77.34,77.39,6575.0,74.8968,74.9065,74.8001,74.8484,6575.0
2021-08-13 13:10:00,77.39,77.39,77.29,77.31,7800.0,74.8484,74.8484,74.7517,74.7711,7800.0
2021-08-13 13:20:00,77.32,77.38,77.32,77.34,5979.0,74.7807,74.8388,74.7807,74.8001,5979.0
2021-08-13 13:30:00,77.35,77.35,77.31,77.33,12159.0,74.8098,74.8098,74.7711,74.7904,12159.0
2021-08-13 13:40:00,77.34,77.44,77.34,77.42,9687.0,74.8001,74.8968,74.8001,74.8775,9687.0
2021-08-13 13:50:00,77.43,77.46,77.4,77.4,6815.0,74.8871,74.9161,74.8581,74.8581,6815.0
2021-08-13 14:00:00,77.41,77.46,77.39,77.45,7130.0,74.8678,74.9161,74.8484,74.9065,7130.0
2021-08-13 14:10:00,77.45,77.52,77.44,77.46,14827.0,74.9065,74.9742,74.8968,74.9161,14827.0
2021-08-13 14:20:00,77.46,77.5,77.45,77.5,7603.0,74.9161,74.9548,74.9065,74.9548,7603.0
2021-08-13 14:30:00,77.5,77.51,77.41,77.42,11466.0,74.9548,74.9645,74.8678,74.8775,11466.0
2021-08-13 14:40:00,77.44,77.44,77.31,77.34,12940.0,74.8968,74.8968,74.7711,74.8001,12940.0
2021-08-13 14:50:00,77.33,77.36,77.31,77.33,11854.0,74.7904,74.8194,74.7711,74.7904,11854.0
2021-08-13 15:00:00,77.33,77.39,77.33,77.39,10340.0,74.7904,74.8484,74.7904,74.8484,10340.0
2021-08-13 15:10:00,77.4,77.43,77.38,77.43,15167.0,74.8581,74.8871,74.8388,74.8871,15167.0
2021-08-13 15:20:00,77.43,77.46,77.38,77.38,10311.0,74.8871,74.9161,74.8388,74.8388,10311.0
2021-08-13 15:30:00,77.37,77.5,77.32,77.48,40000.0,74.8291,74.9548,74.7807,74.9355,40000.0
2021-08-13 15:40:00,77.48,77.49,77.41,77.42,34471.0,74.9355,74.9452,74.8678,74.8775,34471.0
2021-08-13 15:50:00,77.42,77.52,77.38,77.49,67201.0,74.8775,74.9742,74.8388,74.9452,67201.0
2021-08-16 09:30:00,77.18,77.27,76.72,76.91,128560.0,74.6453,74.7324,74.2004,74.3842,128560.0
2021-08-16 09:40:00,76.89,77.11,76.73,77.11,72101.0,74.3649,74.5776,74.2101,74.5776,72101.0
2021-08-16 09:50:00,77.09,77.09,76.82,77.05,58251.0,74.5583,74.5583,74.2972,74.5196,58251.0
2021-08-16 10:00:00,77.02,77.42,76.93,77.4,67398.0,74.4906,74.8775,74.4035,74.8581,67398.0
2021-08-16 10:10:00,77.39,77.74,77.39,77.63,70919.0,74.8484,75.1869,74.8484,75.0806,70919.0
2021-08-16 10:20:00,77.64,77.78,77.48,77.75,55129.0,75.0902,75.2256,74.9355,75.1966,55129.0
2021-08-16 10:30:00,77.73,77.91,77.59,77.81,71408.0,75.1773,75.3514,75.0419,75.2546,71408.0
2021-08-16 10:40:00,77.81,77.89,77.76,77.79,27024.0,75.2546,75.332,75.2063,75.2353,27024.0
2021-08-16 10:50:00,77.8,77.81,77.65,77.8,19869.0,75.245,75.2546,75.0999,75.245,19869.0
2021-08-16 11:00:00,77.76,77.86,77.66,77.68,52032.0,75.2063,75.303,75.1096,75.1289,52032.0
2021-08-16 11:10:00,77.69,77.89,77.67,77.88,34206.0,75.1386,75.332,75.1192,75.3223,34206.0
2021-08-16 11:20:00,77.9,77.99,77.88,77.97,63293.0,75.3417,75.4287,75.3223,75.4094,63293.0
2021-08-16 11:30:00,77.96,78.06,77.95,78.01,19851.0,75.3997,75.4964,75.39,75.4481,19851.0
2021-08-16 11:40:00,78.01,78.03,77.94,77.98,16593.0,75.4481,75.4674,75.3804,75.4191,16593.0
2021-08-16 11:50:00,78.0,78.04,77.97,77.98,10715.0,75.4384,75.4771,75.4094,75.4191,10715.0
2021-08-16 12:00:00,77.98,77.98,77.86,77.88,10385.0,75.4191,75.4191,75.303,75.3223,10385.0
2021-08-16 12:10:00,77.86,77.88,77.81,77.84,7274.0,75.303,75.3223,75.2546,75.2837,7274.0
2021-08-16 12:20:00,77.84,77.88,77.77,77.81,11977.0,75.2837,75.3223,75.216,75.2546,11977.0
2021-08-16 12:30:00,77.82,77.92,77.72,77.91,92534.0,75.2643,75.361,75.1676,75.3514,92534.0
2021-08-16 12:40:00,77.91,78.01,77.88,78.01,35097.0,75.3514,75.4481,75.3223,75.4481,35097.0
2021-08-16 12:50:00,78.01,78.28,78.01,78.25,104619.0,75.4481,75.7092,75.4481,75.6802,104619.0
2021-08-16 13:00:00,78.26,78.28,78.19,78.24,28709.0,75.6899,75.7092,75.6222,75.6705,28709.0
2021-08-16 13:10:00,78.23,78.27,78.19,78.23,18401.0,75.6609,75.6995,75.6222,75.6609,18401.0
2021-08-16 13:20:00,78.22,78.22,78.13,78.15,21496.0,75.6512,75.6512,75.5641,75.5835,21496.0
2021-08-16 13:30:00,78.15,78.15,78.03,78.06,93506.0,75.5835,75.5835,75.4674,75.4964,93506.0
2021-08-16 13:40:00,78.04,78.1,77.93,77.95,25507.0,75.4771,75.5351,75.3707,75.39,25507.0
2021-08-16 13:50:00,77.96,77.97,77.9,77.94,19446.0,75.3997,75.4094,75.3417,75.3804,19446.0
2021-08-16 14:00:00,77.95,77.99,77.89,77.97,42887.0,75.39,75.4287,75.332,75.4094,42887.0
2021-08-16 14:10:00,77.96,77.98,77.85,77.85,19772.0,75.3997,75.4191,75.2933,75.2933,19772.0
2021-08-16 14:20:00,77.83,77.84,77.78,77.8,37239.0,75.274,75.2837,75.2256,75.245,37239.0
2021-08-16 14:30:00,77.8,77.82,77.69,77.7,16881.0,75.245,75.2643,75.1386,75.1483,16881.0
2021-08-16 14:40:00,77.7,77.87,77.7,77.87,15256.0,75.1483,75.3127,75.1483,75.3127,15256.0
2021-08-16 14:50:00,77.88,77.96,77.86,77.88,22706.0,75.3223,75.3997,75.303,75.3223,22706.0
2021-08-16 15:00:00,77.89,77.91,77.85,77.85,15481.0,75.332,75.3514,75.2933,75.2933,15481.0
2021-08-16 15:10:00,77.85,77.98,77.85,77.95,24314.0,75.2933,75.4191,75.2933,75.39,24314.0
2021-08-16 15:20:00,77.96,78.02,77.9,77.95,28129.0,75.3997,75.4577,75.3417,75.39,28129.0
2021-08-16 15:30:00,77.93,77.99,77.88,77.89,51916.0,75.3707,75.4287,75.3223,75.332,51916.0
2021-08-16 15:40:00,77.89,77.9,77.81,77.81,46338.0,75.332,75.3417,75.2546,75.2546,46338.0
2021-08-16 15:50:00,77.8,77.96,77.8,77.95,97889.0,75.245,75.3997,75.245,75.39,97889.0
2021-08-17 09:30:00,77.02,77.06,76.24,76.52,268256.0,74.4906,74.5293,73.7362,74.007,268256.0
2021-08-17 09:40:00,76.5,76.68,76.28,76.39,173628.0,73.9877,74.1618,73.7749,73.8813,173628.0
2021-08-17 09:50:00,76.38,76.41,75.91,75.91,89576.0,73.8716,73.9006,73.417,73.417,89576.0
2021-08-17 10:00:00,75.88,75.89,75.64,75.79,221266.0,73.388,73.3977,73.1559,73.301,221266.0
2021-08-17 10:10:00,75.81,76.23,75.81,76.08,155118.0,73.3203,73.7265,73.3203,73.5815,155118.0
2021-08-17 10:20:00,76.09,76.26,76.02,76.21,64134.0,73.5911,73.7555,73.5234,73.7072,64134.0
2021-08-17 10:30:00,76.25,76.25,75.8,75.88,46410.0,73.7459,73.7459,73.3107,73.388,46410.0
2021-08-17 10:40:00,75.84,75.93,75.67,75.84,46695.0,73.3493,73.4364,73.1849,73.3493,46695.0
2021-08-17 10:50:00,75.84,75.92,75.67,75.69,48130.0,73.3493,73.4267,73.1849,73.2043,48130.0
2021-08-17 11:00:00,75.68,75.78,75.57,75.69,115334.0,73.1946,73.2913,73.0882,73.2043,115334.0
2021-08-17 11:10:00,75.68,75.68,75.5,75.64,71096.0,73.1946,73.1946,73.0205,73.1559,71096.0
2021-08-17 11:20:00,75.62,75.62,75.41,75.5,43122.0,73.1366,73.1366,72.9335,73.0205,43122.0
2021-08-17 11:30:00,75.49,75.58,75.34,75.48,234161.0,73.0108,73.0979,72.8658,73.0012,234161.0
2021-08-17 11:40:00,75.49,75.52,75.38,75.48,62684.0,73.0108,73.0399,72.9044,73.0012,62684.0
2021-08-17 11:50:00,75.48,75.63,75.39,75.41,56088.0,73.0012,73.1462,72.9141,72.9335,56088.0
2021-08-17 12:00:00,75.42,75.5,75.3,75.33,90260.0,72.9431,73.0205,72.8271,72.8561,90260.0
2021-08-17 12:10:00,75.34,75.42,75.3,75.41,25506.0,72.8658,72.9431,72.8271,72.9335,25506.0
2021-08-17 12:20:00,75.43,75.51,75.38,75.51,46513.0,72.9528,73.0302,72.9044,73.0302,46513.0
2021-08-17 12:30:00,75.5,75.5,75.14,75.17,45815.0,73.0205,73.0205,72.6723,72.7013,45815.0
2021-08-17 12:40:00,75.17,75.2,74.84,74.88,60465.0,72.7013,72.7304,72.3822,72.4209,60465.0
2021-08-17 12:50:00,74.89,75.01,74.7,74.74,33686.0,72.4305,72.5466,72.2468,72.2855,33686.0
2021-08-17 13:00:00,74.72,75.05,74.71,75.05,33847.0,72.2661,72.5853,72.2565,72.5853,33847.0
2021-08-17 13:10:00,75.03,75.09,74.92,74.96,86537.0,72.5659,72.624,72.4596,72.4982,86537.0
2021-08-17 13:20:00,74.96,75.15,74.88,75.14,20390.0,72.4982,72.682,72.4209,72.6723,20390.0
2021-08-17 13:30:00,75.12,75.12,74.98,74.98,26831.0,72.653,72.653,72.5176,72.5176,26831.0
2021-08-17 13:40:00,75.0,75.02,74.92,74.98,13149.0,72.5369,72.5563,72.4596,72.5176,13149.0
2021-08-17 13:50:00,74.98,75.09,74.93,75.09,106095.0,72.5176,72.624,72.4692,72.624,106095.0
2021-08-17 14:00:00,75.09,75.2,75.08,75.14,28936.0,72.624,72.7304,72.6143,72.6723,28936.0
2021-08-17 14:10:00,75.12,75.27,75.12,75.19,30871.0,72.653,72.7981,72.653,72.7207,30871.0
2021-08-17 14:20:00,75.19,75.21,75.1,75.12,17478.0,72.7207,72.74,72.6336,72.653,17478.0
2021-08-17 14:30:00,75.12,75.14,74.99,75.0,16808.0,72.653,72.6723,72.5273,72.5369,16808.0
2021-08-17 14:40:00,75.0,75.18,74.99,75.16,28530.0,72.5369,72.711,72.5273,72.6917,28530.0
2021-08-17 14:50:00,75.16,75.35,75.11,75.33,43401.0,72.6917,72.8754,72.6433,72.8561,43401.0
2021-08-17 15:00:00,75.33,75.41,75.29,75.39,46489.0,72.8561,72.9335,72.8174,72.9141,46489.0
2021-08-17 15:10:00,75.39,75.41,75.28,75.33,44847.0,72.9141,72.9335,72.8077,72.8561,44847.0
2021-08-17 15:20:00,75.33,75.44,75.31,75.43,108390.0,72.8561,72.9625,72.8367,72.9528,108390.0
2021-08-17 15:30:00,75.43,75.48,75.34,75.34,107948.0,72.9528,73.0012,72.8658,72.8658,107948.0
2021-08-17 15:40:00,75.33,75.44,75.23,75.33,210948.0,72.8561,72.9625,72.7594,72.8561,210948.0
2021-08-17 15:50:00,75.34,75.51,75.34,75.41,213360.0,72.8658,73.0302,72.8658,72.9335,213360.0
2021-08-18 09:30:00,75.19,75.5,74.9,75.37,97616.0,72.7207,73.0205,72.4402,72.8948,97616.0
2021-08-18 09:40:00,75.37,75.77,75.35,75.47,74869.0,72.8948,73.2816,72.8754,72.9915,74869.0
2021-08-18 09:50:00,75.47,75.83,75.34,75.77,28353.0,72.9915,73.3397,72.8658,73.2816,28353.0
2021-08-18 10:00:00,75.79,76.18,75.78,76.14,47011.0,73.301,73.6782,73.2913,73.6395,47011.0
2021-08-18 10:10:00,76.12,76.45,76.07,76.44,90474.0,73.6201,73.9393,73.5718,73.9296,90474.0
2021-08-18 10:20:00,76.44,76.51,76.27,76.27,50607.0,73.9296,73.9973,73.7652,73.7652,50607.0
2021-08-18 10:30:00,76.29,76.53,76.23,76.29,56345.0,73.7846,74.0167,73.7265,73.7846,56345.0
2021-08-18 10:40:00,76.31,76.4,76.18,76.18,21950.0,73.8039,73.891,73.6782,73.6782,21950.0
2021-08-18 10:50:00,76.17,76.38,76.08,76.1,47045.0,73.6685,73.8716,73.5815,73.6008,47045.0
2021-08-18 11:00:00,76.11,76.12,75.93,76.01,31353.0,73.6105,73.6201,73.4364,73.5138,31353.0
2021-08-18 11:10:00,76.04,76.06,75.85,75.99,62657.0,73.5428,73.5621,73.359,73.4944,62657.0
2021-08-18 11:20:00,75.97,76.02,75.9,76.0,32526.0,73.4751,73.5234,73.4074,73.5041,32526.0
2021-08-18 11:30:00,76.0,76.01,75.91,75.98,9773.0,73.5041,73.5138,73.417,73.4847,9773.0
2021-08-18 11:40:00,76.0,76.06,75.9,75.9,9120.0,73.5041,73.5621,73.4074,73.4074,9120.0
2021-08-18 11:50:00,75.9,75.96,75.87,75.89,17722.0,73.4074,73.4654,73.3784,73.3977,17722.0
2021-08-18 12:00:00,75.86,76.01,75.85,76.0,41422.0,73.3687,73.5138,73.359,73.5041,41422.0
2021-08-18 12:10:00,75.97,76.0,75.9,75.92,12376.0,73.4751,73.5041,73.4074,73.4267,12376.0
2021-08-18 12:20:00,75.95,75.97,75.83,75.88,12166.0,73.4557,73.4751,73.3397,73.388,12166.0
2021-08-18 12:30:00,75.88,75.93,75.8,75.93,9937.0,73.388,73.4364,73.3107,73.4364,9937.0
2021-08-18 12:40:00,75.92,75.99,75.91,75.96,11425.0,73.4267,73.4944,73.417,73.4654,11425.0
2021-08-18 12:50:00,75.97,76.03,75.93,75.98,7364.0,73.4751,73.5331,73.4364,73.4847,7364.0
2021-08-18 13:00:00,75.98,76.02,75.95,76.01,4901.0,73.4847,73.5234,73.4557,73.5138,4901.0
2021-08-18 13:10:00,76.05,76.08,76.01,76.02,7080.0,73.5524,73.5815,73.5138,73.5234,7080.0
2021-08-18 13:20:00,76.01,76.06,76.01,76.04,18649.0,73.5138,73.5621,73.5138,73.5428,18649.0
2021-08-18 13:30:00,76.08,76.12,76.04,76.08,14874.0,73.5815,73.6201,73.5428,73.5815,14874.0
2021-08-18 13:40:00,76.09,76.19,76.09,76.17,38889.0,73.5911,73.6878,73.5911,73.6685,38889.0
2021-08-18 13:50:00,76.17,76.2,76.16,76.19,29084.0,73.6685,73.6975,73.6588,73.6878,29084.0
2021-08-18 14:00:00,76.2,76.37,76.2,76.33,31650.0,73.6975,73.8619,73.6975,73.8232,31650.0
2021-08-18 14:10:00,76.33,76.37,75.84,75.93,88502.0,73.8232,73.8619,73.3493,73.4364,88502.0
2021-08-18 14:20:00,75.94,76.24,75.92,76.22,38066.0,73.4461,73.7362,73.4267,73.7169,38066.0
2021-08-18 14:30:00,76.2,76.28,76.17,76.17,41865.0,73.6975,73.7749,73.6685,73.6685,41865.0
2021-08-18 14:40:00,76.18,76.21,76.08,76.09,23612.0,73.6782,73.7072,73.5815,73.5911,23612.0
2021-08-18 14:50:00,76.09,76.1,76.0,76.07,33484.0,73.5911,73.6008,73.5041,73.5718,33484.0
2021-08-18 15:00:00,76.06,76.06,75.9,75.93,41482.0,73.5621,73.5621,73.4074,73.4364,41482.0
2021-08-18 15:10:00,75.92,76.03,75.91,76.03,38287.0,73.4267,73.5331,73.417,73.5331,38287.0
2021-08-18 15:20:00,76.03,76.04,75.75,75.79,99792.0,73.5331,73.5428,73.2623,73.301,99792.0
2021-08-18 15:30:00,75.78,75.8,75.65,75.7,72557.0,73.2913,73.3107,73.1656,73.2139,72557.0
2021-08-18 15:40:00,75.7,75.79,75.54,75.55,63639.0,73.2139,73.301,73.0592,73.0689,63639.0
2021-08-18 15:50:00,75.55,75.55,75.25,75.29,240485.0,73.0689,73.0689,72.7787,72.8174,240485.0
2021-08-19 09:30:00,74.34,75.05,74.18,75.0,172146.0,71.8986,72.5853,71.7439,72.5369,172146.0
2021-08-19 09:40:00,74.99,75.25,74.75,75.05,117885.0,72.5273,72.7787,72.2951,72.5853,117885.0
2021-08-19 09:50:00,75.07,75.19,74.95,75.01,48486.0,72.6046,72.7207,72.4886,72.5466,48486.0
2021-08-19 10:00:00,75.0,75.44,74.98,75.32,61710.0,72.5369,72.9625,72.5176,72.8464,61710.0
2021-08-19 10:10:00,75.38,75.52,75.19,75.45,38501.0,72.9044,73.0399,72.7207,72.9721,38501.0
2021-08-19 10:20:00,75.44,75.47,75.13,75.22,57793.0,72.9625,72.9915,72.6627,72.7497,57793.0
2021-08-19 10:30:00,75.21,75.23,74.93,74.93,42727.0,72.74,72.7594,72.4692,72.4692,42727.0
2021-08-19 10:40:00,74.95,74.95,74.76,74.8,52494.0,72.4886,72.4886,72.3048,72.3435,52494.0
2021-08-19 10:50:00,74.83,75.12,74.78,75.12,45984.0,72.3725,72.653,72.3242,72.653,45984.0
2021-08-19 11:00:00,75.1,75.1,74.9,74.91,45217.0,72.6336,72.6336,72.4402,72.4499,45217.0
2021-08-19 11:10:00,74.93,74.99,74.81,74.98,37780.0,72.4692,72.5273,72.3532,72.5176,37780.0
2021-08-19 11:20:00,75.0,75.02,74.85,74.87,33881.0,72.5369,72.5563,72.3919,72.4112,33881.0
2021-08-19 11:30:00,74.89,75.01,74.8,74.87,56355.0,72.4305,72.5466,72.3435,72.4112,56355.0
2021-08-19 11:40:00,74.88,75.23,74.88,75.22,32756.0,72.4209,72.7594,72.4209,72.7497,32756.0
2021-08-19 11:50:00,75.24,75.37,75.2,75.28,17367.0,72.769,72.8948,72.7304,72.8077,17367.0
2021-08-19 12:00:00,75.3,75.32,74.97,74.97,26168.0,72.8271,72.8464,72.5079,72.5079,26168.0
2021-08-19 12:10:00,74.96,75.15,74.95,75.02,21572.0,72.4982,72.682,72.4886,72.5563,21572.0
2021-08-19 12:20:00,75.03,75.1,74.99,75.09,21029.0,72.5659,72.6336,72.5273,72.624,21029.0
2021-08-19 12:30:00,75.09,75.17,75.04,75.17,19934.0,72.624,72.7013,72.5756,72.7013,19934.0
2021-08-19 12:40:00,75.16,75.17,75.07,75.1,12310.0,72.6917,72.7013,72.6046,72.6336,12310.0
2021-08-19 12:50:00,75.11,75.2,75.08,75.2,22615.0,72.6433,72.7304,72.6143,72.7304,22615.0
2021-08-19 13:00:00,75.2,75.2,74.91,74.92,22934.0,72.7304,72.7304,72.4499,72.4596,22934.0
2021-08-19 13:10:00,74.92,75.04,74.92,74.97,21312.0,72.4596,72.5756,72.4596,72.5079,21312.0
2021-08-19 13:20:00,74.97,74.98,74.77,74.77,21060.0,72.5079,72.5176,72.3145,72.3145,21060.0
2021-08-19 13:30:00,74.77,74.87,74.71,74.87,22290.0,72.3145,72.4112,72.2565,72.4112,22290.0
2021-08-19 13:40:00,74.86,74.99,74.79,74.87,21624.0,72.4015,72.5273,72.3338,72.4112,21624.0
2021-08-19 13:50:00,74.88,74.91,74.71,74.71,19642.0,72.4209,72.4499,72.2565,72.2565,19642.0
2021-08-19 14:00:00,74.71,74.83,74.68,74.77,33304.0,72.2565,72.3725,72.2274,72.3145,33304.0
2021-08-19 14:10:00,74.77,74.83,74.71,74.81,20775.0,72.3145,72.3725,72.2565,72.3532,20775.0
2021-08-19 14:20:00,74.79,74.91,74.64,74.65,24294.0,72.3338,72.4499,72.1888,72.1984,24294.0
2021-08-19 14:30:00,74.63,74.77,74.49,74.7,53672.0,72.1791,72.3145,72.0437,72.2468,53672.0
2021-08-19 14:40:00,74.68,74.76,74.62,74.68,52753.0,72.2274,72.3048,72.1694,72.2274,52753.0
2021-08-19 14:50:00,74.68,74.88,74.55,74.84,69019.0,72.2274,72.4209,72.1017,72.3822,69019.0
2021-08-19 15:00:00,74.85,74.99,74.84,74.96,47047.0,72.3919,72.5273,72.3822,72.4982,47047.0
2021-08-19 15:10:00,74.96,75.04,74.9,75.02,46344.0,72.4982,72.5756,72.4402,72.5563,46344.0
2021-08-19 15:20:00,75.03,75.2,74.99,75.19,85558.0,72.5659,72.7304,72.5273,72.7207,85558.0
2021-08-19 15:30:00,75.18,75.21,75.05,75.07,58901.0,72.711,72.74,72.5853,72.6046,58901.0
2021-08-19 15:40:00,75.06,75.09,74.9,74.95,76352.0,72.595,72.624,72.4402,72.4886,76352.0
2021-08-19 15:50:00,74.94,75.1,74.93,75.05,118580.0,72.4789,72.6336,72.4692,72.5853,118580.0
2021-08-20 09:30:00,75.1,75.46,74.96,75.35,194319.0,72.6336,72.9818,72.4982,72.8754,194319.0
2021-08-20 09:40:00,75.37,75.62,75.17,75.54,105827.0,72.8948,73.1366,72.7013,73.0592,105827.0
2021-08-20 09:50:00,75.54,75.64,75.43,75.57,84194.0,73.0592,73.1559,72.9528,73.0882,84194.0
2021-08-20 10:00:00,75.57,75.72,75.46,75.48,68925.0,73.0882,73.2333,72.9818,73.0012,68925.0
2021-08-20 10:10:00,75.49,75.55,75.22,75.39,89576.0,73.0108,73.0689,72.7497,72.9141,89576.0
2021-08-20 10:20:00,75.39,75.45,75.22,75.28,77117.0,72.9141,72.9721,72.7497,72.8077,77117.0
2021-08-20 10:30:00,75.29,75.52,75.24,75.4,58379.0,72.8174,73.0399,72.769,72.9238,58379.0
2021-08-20 10:40:00,75.42,75.46,75.35,75.46,23852.0,72.9431,72.9818,72.8754,72.9818,23852.0
2021-08-20 10:50:00,75.47,75.54,75.41,75.41,29401.0,72.9915,73.0592,72.9335,72.9335,29401.0
2021-08-20 11:00:00,75.41,75.5,75.28,75.49,15033.0,72.9335,73.0205,72.8077,73.0108,15033.0
2021-08-20 11:10:00,75.5,75.63,75.49,75.59,33900.0,73.0205,73.1462,73.0108,73.1076,33900.0
2021-08-20 11:20:00,75.59,75.6,75.52,75.55,18520.0,73.1076,73.1172,73.0399,73.0689,18520.0
2021-08-20 11:30:00,75.57,75.64,75.57,75.6,12169.0,73.0882,73.1559,73.0882,73.1172,12169.0
2021-08-20 11:40:00,75.6,75.71,75.6,75.68,24648.0,73.1172,73.2236,73.1172,73.1946,24648.0
2021-08-20 11:50:00,75.69,75.8,75.69,75.8,21716.0,73.2043,73.3107,73.2043,73.3107,21716.0
2021-08-20 12:00:00,75.81,75.98,75.78,75.83,34544.0,73.3203,73.4847,73.2913,73.3397,34544.0
2021-08-20 12:10:00,75.83,75.85,75.79,75.83,20033.0,73.3397,73.359,73.301,73.3397,20033.0
2021-08-20 12:20:00,75.83,76.03,75.82,76.03,21612.0,73.3397,73.5331,73.33,73.5331,21612.0
2021-08-20 12:30:00,76.05,76.12,76.01,76.1,19142.0,73.5524,73.6201,73.5138,73.6008,19142.0
2021-08-20 12:40:00,76.1,76.22,76.09,76.22,7643.0,73.6008,73.7169,73.5911,73.7169,7643.0
2021-08-20 12:50:00,76.22,76.29,76.21,76.25,113859.0,73.7169,73.7846,73.7072,73.7459,113859.0
2021-08-20 13:00:00,76.26,76.4,76.26,76.39,166000.0,73.7555,73.891,73.7555,73.8813,166000.0
2021-08-20 13:10:00,76.39,76.39,76.32,76.37,32891.0,73.8813,73.8813,73.8136,73.8619,32891.0
2021-08-20 13:20:00,76.38,76.41,76.29,76.29,6984.0,73.8716,73.9006,73.7846,73.7846,6984.0
2021-08-20 13:30:00,76.29,76.3,76.16,76.16,14000.0,73.7846,73.7942,73.6588,73.6588,14000.0
2021-08-20 13:40:00,76.14,76.22,76.13,76.16,12465.0,73.6395,73.7169,73.6298,73.6588,12465.0
2021-08-20 13:50:00,76.16,76.21,76.12,76.15,17380.0,73.6588,73.7072,73.6201,73.6492,17380.0
2021-08-20 14:00:00,76.15,76.25,76.15,76.23,23256.0,73.6492,73.7459,73.6492,73.7265,23256.0
2021-08-20 14:10:00,76.25,76.26,76.16,76.2,16959.0,73.7459,73.7555,73.6588,73.6975,16959.0
2021-08-20 14:20:00,76.2,76.2,76.02,76.02,21535.0,73.6975,73.6975,73.5234,73.5234,21535.0
2021-08-20 14:30:00,76.04,76.07,75.97,75.98,11820.0,73.5428,73.5718,73.4751,73.4847,11820.0
2021-08-20 14:40:00,75.98,76.03,75.93,75.97,18915.0,73.4847,73.5331,73.4364,73.4751,18915.0
2021-08-20 14:50:00,75.97,76.07,75.96,76.07,20582.0,73.4751,73.5718,73.4654,73.5718,20582.0
2021-08-20 15:00:00,76.07,76.11,76.0,76.03,21475.0,73.5718,73.6105,73.5041,73.5331,21475.0
2021-08-20 15:10:00,76.03,76.08,76.01,76.04,24000.0,73.5331,73.5815,73.5138,73.5428,24000.0
2021-08-20 15:20:00,76.04,76.16,76.03,76.16,28692.0,73.5428,73.6588,73.5331,73.6588,28692.0
2021-08-20 15:30:00,76.15,76.17,76.1,76.12,42182.0,73.6492,73.6685,73.6008,73.6201,42182.0
2021-08-20 15:40:00,76.13,76.22,76.07,76.15,52174.0,73.6298,73.7169,73.5718,73.6492,52174.0
2021-08-20 15:50:00,76.16,76.24,76.15,76.21,119421.0,73.6588,73.7362,73.6492,73.7072,119421.0
2021-08-23 09:30:00,76.53,76.77,76.28,76.47,82490.0,74.0167,74.2488,73.7749,73.9587,82490.0
2021-08-23 09:40:00,76.48,76.55,76.25,76.27,68892.0,73.9683,74.036,73.7459,73.7652,68892.0
2021-08-23 09:50:00,76.25,76.26,75.88,75.91,244878.0,73.7459,73.7555,73.388,73.417,244878.0
2021-08-23 10:00:00,75.91,75.95,75.66,75.78,101676.0,73.417,73.4557,73.1753,73.2913,101676.0
2021-08-23 10:10:00,75.78,76.15,75.78,76.11,54442.0,73.2913,73.6492,73.2913,73.6105,54442.0
2021-08-23 10:20:00,76.12,76.12,75.78,75.8,51429.0,73.6201,73.6201,73.2913,73.3107,51429.0
2021-08-23 10:30:00,75.81,75.82,75.62,75.77,101557.0,73.3203,73.33,73.1366,73.2816,101557.0
2021-08-23 10:40:00,75.74,75.86,75.72,75.75,51991.0,73.2526,73.3687,73.2333,73.2623,51991.0
2021-08-23 10:50:00,75.76,75.81,75.65,75.68,46757.0,73.272,73.3203,73.1656,73.1946,46757.0
2021-08-23 11:00:00,75.68,76.0,75.68,75.99,69462.0,73.1946,73.5041,73.1946,73.4944,69462.0
2021-08-23 11:10:00,75.97,76.01,75.78,75.8,46272.0,73.4751,73.5138,73.2913,73.3107,46272.0
2021-08-23 11:20:00,75.78,75.85,75.75,75.83,28746.0,73.2913,73.359,73.2623,73.3397,28746.0
2021-08-23 11:30:00,75.83,75.88,75.78,75.83,40922.0,73.3397,73.388,73.2913,73.3397,40922.0
2021-08-23 11:40:00,75.83,75.92,75.83,75.89,17218.0,73.3397,73.4267,73.3397,73.3977,17218.0
2021-08-23 11:50:00,75.88,76.01,75.88,76.01,56160.0,73.388,73.5138,73.388,73.5138,56160.0
2021-08-23 12:00:00,76.01,76.04,75.9,75.99,18758.0,73.5138,73.5428,73.4074,73.4944,18758.0
2021-08-23 12:10:00,75.99,76.04,75.98,76.04,14025.0,73.4944,73.5428,73.4847,73.5428,14025.0
2021-08-23 12:20:00,76.02,76.05,75.97,76.04,15520.0,73.5234,73.5524,73.4751,73.5428,15520.0
2021-08-23 12:30:00,76.04,76.09,76.04,76.05,15828.0,73.5428,73.5911,73.5428,73.5524,15828.0
2021-08-23 12:40:00,76.07,76.08,76.0,76.0,17634.0,73.5718,73.5815,73.5041,73.5041,17634.0
2021-08-23 12:50:00,76.0,76.12,75.98,76.12,25477.0,73.5041,73.6201,73.4847,73.6201,25477.0
2021-08-23 13:00:00,76.12,76.22,76.11,76.2,21378.0,73.6201,73.7169,73.6105,73.6975,21378.0
2021-08-23 13:10:00,76.2,76.26,76.17,76.17,22323.0,73.6975,73.7555,73.6685,73.6685,22323.0
2021-08-23 13:20:00,76.18,76.21,76.13,76.19,22781.0,73.6782,73.7072,73.6298,73.6878,22781.0
2021-08-23 13:30:00,76.19,76.19,76.07,76.08,23662.0,73.6878,73.6878,73.5718,73.5815,23662.0
2021-08-23 13:40:00,76.08,76.18,76.07,76.17,13811.0,73.5815,73.6782,73.5718,73.6685,13811.0
2021-08-23 13:50:00,76.17,76.24,76.16,76.2,20258.0,73.6685,73.7362,73.6588,73.6975,20258.0
2021-08-23 14:00:00,76.2,76.28,76.17,76.27,30184.0,73.6975,73.7749,73.6685,73.7652,30184.0
2021-08-23 14:10:00,76.27,76.31,76.19,76.24,35054.0,73.7652,73.8039,73.6878,73.7362,35054.0
2021-08-23 14:20:00,76.25,76.27,76.19,76.19,37140.0,73.7459,73.7652,73.6878,73.6878,37140.0
2021-08-23 14:30:00,76.19,76.22,76.15,76.2,22739.0,73.6878,73.7169,73.6492,73.6975,22739.0
2021-08-23 14:40:00,76.21,76.27,76.2,76.24,23662.0,73.7072,73.7652,73.6975,73.7362,23662.0
2021-08-23 14:50:00,76.24,76.3,76.21,76.28,24334.0,73.7362,73.7942,73.7072,73.7749,24334.0
2021-08-23 15:00:00,76.26,76.29,76.24,76.24,25323.0,73.7555,73.7846,73.7362,73.7362,25323.0
2021-08-23 15:10:00,76.24,76.24,76.16,76.18,33261.0,73.7362,73.7362,73.6588,73.6782,33261.0
2021-08-23 15:20:00,76.18,76.31,76.17,76.29,32795.0,73.6782,73.8039,73.6685,73.7846,32795.0
2021-08-23 15:30:00,76.3,76.34,76.26,76.29,48100.0,73.7942,73.8329,73.7555,73.7846,48100.0
2021-08-23 15:40:00,76.28,76.3,76.2,76.29,78323.0,73.7749,73.7942,73.6975,73.7846,78323.0
2021-08-23 15:50:00,76.3,76.33,76.2,76.2,110557.0,73.7942,73.8232,73.6975,73.6975,110557.0
2021-08-24 09:30:00,76.49,76.73,76.42,76.7,27207.0,73.978,74.2101,73.9103,74.1811,27207.0
2021-08-24 09:40:00,76.74,76.74,76.6,76.65,36489.0,74.2198,74.2198,74.0844,74.1327,36489.0
2021-08-24 09:50:00,76.62,76.79,76.47,76.74,35995.0,74.1037,74.2681,73.9587,74.2198,35995.0
2021-08-24 10:00:00,76.79,76.81,76.31,76.38,47064.0,74.2681,74.2875,73.8039,73.8716,47064.0
2021-08-24 10:10:00,76.39,76.68,76.32,76.67,22762.0,73.8813,74.1618,73.8136,74.1521,22762.0
2021-08-24 10:20:00,76.67,76.67,76.5,76.63,34295.0,74.1521,74.1521,73.9877,74.1134,34295.0
2021-08-24 10:30:00,76.65,76.74,76.57,76.72,37869.0,74.1327,74.2198,74.0554,74.2004,37869.0
2021-08-24 10:40:00,76.74,76.85,76.73,76.85,33728.0,74.2198,74.3262,74.2101,74.3262,33728.0
2021-08-24 10:50:00,76.86,76.92,76.77,76.89,46330.0,74.3358,74.3939,74.2488,74.3649,46330.0
2021-08-24 11:00:00,76.89,77.02,76.87,77.02,19845.0,74.3649,74.4906,74.3455,74.4906,19845.0
2021-08-24 11:10:00,77.03,77.11,76.96,77.06,20610.0,74.5003,74.5776,74.4326,74.5293,20610.0
2021-08-24 11:20:00,77.05,77.14,77.03,77.13,18554.0,74.5196,74.6066,74.5003,74.597,18554.0
2021-08-24 11:30:00,77.12,77.21,77.08,77.15,25197.0,74.5873,74.6743,74.5486,74.6163,25197.0
2021-08-24 11:40:00,77.14,77.3,77.13,77.29,17220.0,74.6066,74.7614,74.597,74.7517,17220.0
2021-08-24 11:50:00,77.28,77.35,77.27,77.33,22633.0,74.7421,74.8098,74.7324,74.7904,22633.0
2021-08-24 12:00:00,77.34,77.4,77.29,77.38,20379.0,74.8001,74.8581,74.7517,74.8388,20379.0
2021-08-24 12:10:00,77.38,77.42,77.35,77.4,10031.0,74.8388,74.8775,74.8098,74.8581,10031.0
2021-08-24 12:20:00,77.4,77.45,77.35,77.43,14064.0,74.8581,74.9065,74.8098,74.8871,14064.0
2021-08-24 12:30:00,77.45,77.5,77.43,77.43,18831.0,74.9065,74.9548,74.8871,74.8871,18831.0
2021-08-24 12:40:00,77.42,77.49,77.38,77.48,20635.0,74.8775,74.9452,74.8388,74.9355,20635.0
2021-08-24 12:50:00,77.47,77.47,77.41,77.41,16876.0,74.9258,74.9258,74.8678,74.8678,16876.0
2021-08-24 13:00:00,77.41,77.48,77.41,77.46,9591.0,74.8678,74.9355,74.8678,74.9161,9591.0
2021-08-24 13:10:00,77.47,77.58,77.47,77.54,21016.0,74.9258,75.0322,74.9258,74.9935,21016.0
2021-08-24 13:20:00,77.53,77.62,77.52,77.58,193327.0,74.9838,75.0709,74.9742,75.0322,193327.0
2021-08-24 13:30:00,77.58,77.68,77.58,77.63,8186.0,75.0322,75.1289,75.0322,75.0806,8186.0
2021-08-24 13:40:00,77.63,77.74,77.63,77.74,11906.0,75.0806,75.1869,75.0806,75.1869,11906.0
2021-08-24 13:50:00,77.74,77.86,77.73,77.84,11169.0,75.1869,75.303,75.1773,75.2837,11169.0
2021-08-24 14:00:00,77.84,77.84,77.71,77.75,27444.0,75.2837,75.2837,75.1579,75.1966,27444.0
2021-08-24 14:10:00,77.77,77.77,77.71,77.74,19651.0,75.216,75.216,75.1579,75.1869,19651.0
2021-08-24 14:20:00,77.73,77.74,77.58,77.59,31679.0,75.1773,75.1869,75.0322,75.0419,31679.0
2021-08-24 14:30:00,77.59,77.6,77.52,77.53,15079.0,75.0419,75.0515,74.9742,74.9838,15079.0
2021-08-24 14:40:00,77.54,77.66,77.54,77.63,11465.0,74.9935,75.1096,74.9935,75.0806,11465.0
2021-08-24 14:50:00,77.64,77.67,77.59,77.59,13058.0,75.0902,75.1192,75.0419,75.0419,13058.0
2021-08-24 15:00:00,77.6,77.6,77.46,77.47,14693.0,75.0515,75.0515,74.9161,74.9258,14693.0
2021-08-24 15:10:00,77.47,77.56,77.47,77.5,74989.0,74.9258,75.0129,74.9258,74.9548,74989.0
2021-08-24 15:20:00,77.51,77.52,77.45,77.49,35904.0,74.9645,74.9742,74.9065,74.9452,35904.0
2021-08-24 15:30:00,77.48,77.49,77.4,77.4,51714.0,74.9355,74.9452,74.8581,74.8581,51714.0
2021-08-24 15:40:00,77.41,77.41,77.27,77.32,43282.0,74.8678,74.8678,74.7324,74.7807,43282.0
2021-08-24 15:50:00,77.31,77.31,77.19,77.29,62958.0,74.7711,74.7711,74.655,74.7517,62958.0
2021-08-25 09:30:00,77.46,77.95,77.31,77.95,88663.0,74.9161,75.39,74.7711,75.39,88663.0
2021-08-25 09:40:00,77.93,78.02,77.69,77.87,92716.0,75.3707,75.4577,75.1386,75.3127,92716.0
2021-08-25 09:50:00,77.88,77.99,77.69,77.89,94366.0,75.3223,75.4287,75.1386,75.332,94366.0
2021-08-25 10:00:00,77.91,78.07,77.81,77.94,65648.0,75.3514,75.5061,75.2546,75.3804,65648.0
2021-08-25 10:10:00,77.94,78.09,77.89,78.09,41513.0,75.3804,75.5254,75.332,75.5254,41513.0
2021-08-25 10:20:00,78.07,78.1,78.01,78.08,20104.0,75.5061,75.5351,75.4481,75.5158,20104.0
2021-08-25 10:30:00,78.06,78.25,78.06,78.22,30373.0,75.4964,75.6802,75.4964,75.6512,30373.0
2021-08-25 10:40:00,78.21,78.37,78.21,78.23,19829.0,75.6415,75.7963,75.6415,75.6609,19829.0
2021-08-25 10:50:00,78.18,78.33,78.16,78.32,19142.0,75.6125,75.7576,75.5931,75.7479,19142.0
2021-08-25 11:00:00,78.33,78.39,78.29,78.39,16705.0,75.7576,75.8156,75.7189,75.8156,16705.0
2021-08-25 11:10:00,78.42,78.49,78.28,78.31,25508.0,75.8446,75.9123,75.7092,75.7382,25508.0
2021-08-25 11:20:00,78.31,78.38,78.31,78.37,11418.0,75.7382,75.8059,75.7382,75.7963,11418.0
2021-08-25 11:30:00,78.37,78.48,78.36,78.45,13741.0,75.7963,75.9026,75.7866,75.8736,13741.0
2021-08-25 11:40:00,78.46,78.47,78.37,78.42,13724.0,75.8833,75.893,75.7963,75.8446,13724.0
2021-08-25 11:50:00,78.4,78.44,78.36,78.42,9936.0,75.8253,75.864,75.7866,75.8446,9936.0
2021-08-25 12:00:00,78.41,78.49,78.39,78.48,105783.0,75.8349,75.9123,75.8156,75.9026,105783.0
2021-08-25 12:10:00,78.48,78.53,78.44,78.53,38326.0,75.9026,75.951,75.864,75.951,38326.0
2021-08-25 12:20:00,78.52,78.58,78.5,78.52,93650.0,75.9413,75.9994,75.922,75.9413,93650.0
2021-08-25 12:30:00,78.52,78.54,78.4,78.42,23294.0,75.9413,75.9607,75.8253,75.8446,23294.0
2021-08-25 12:40:00,78.43,78.46,78.39,78.4,15173.0,75.8543,75.8833,75.8156,75.8253,15173.0
2021-08-25 12:50:00,78.39,78.41,78.33,78.33,16415.0,75.8156,75.8349,75.7576,75.7576,16415.0
2021-08-25 13:00:00,78.33,78.39,78.32,78.39,13285.0,75.7576,75.8156,75.7479,75.8156,13285.0
2021-08-25 13:10:00,78.4,78.47,78.39,78.42,11805.0,75.8253,75.893,75.8156,75.8446,11805.0
2021-08-25 13:20:00,78.42,78.43,78.37,78.43,22613.0,75.8446,75.8543,75.7963,75.8543,22613.0
2021-08-25 13:30:00,78.44,78.44,78.38,78.39,7768.0,75.864,75.864,75.8059,75.8156,7768.0
2021-08-25 13:40:00,78.39,78.44,78.26,78.26,24461.0,75.8156,75.864,75.6899,75.6899,24461.0
2021-08-25 13:50:00,78.27,78.27,78.19,78.23,13307.0,75.6995,75.6995,75.6222,75.6609,13307.0
2021-08-25 14:00:00,78.25,78.3,78.22,78.23,14118.0,75.6802,75.7286,75.6512,75.6609,14118.0
2021-08-25 14:10:00,78.25,78.37,78.24,78.35,14135.0,75.6802,75.7963,75.6705,75.7769,14135.0
2021-08-25 14:20:00,78.35,78.38,78.3,78.37,9422.0,75.7769,75.8059,75.7286,75.7963,9422.0
2021-08-25 14:30:00,78.37,78.37,78.27,78.29,7953.0,75.7963,75.7963,75.6995,75.7189,7953.0
2021-08-25 14:40:00,78.28,78.32,78.28,78.31,8926.0,75.7092,75.7479,75.7092,75.7382,8926.0
2021-08-25 14:50:00,78.3,78.32,78.24,78.28,13689.0,75.7286,75.7479,75.6705,75.7092,13689.0
2021-08-25 15:00:00,78.26,78.28,78.23,78.25,29140.0,75.6899,75.7092,75.6609,75.6802,29140.0
2021-08-25 15:10:00,78.26,78.26,78.18,78.21,25813.0,75.6899,75.6899,75.6125,75.6415,25813.0
2021-08-25 15:20:00,78.21,78.28,78.21,78.27,15837.0,75.6415,75.7092,75.6415,75.6995,15837.0
2021-08-25 15:30:00,78.27,78.33,78.25,78.25,36267.0,75.6995,75.7576,75.6802,75.6802,36267.0
2021-08-25 15:40:00,78.25,78.28,78.2,78.2,46625.0,75.6802,75.7092,75.6318,75.6318,46625.0
2021-08-25 15:50:00,78.2,78.23,78.16,78.2,103923.0,75.6318,75.6609,75.5931,75.6318,103923.0
2021-08-26 09:30:00,78.62,78.71,78.02,78.08,269081.0,76.038,76.1251,75.4577,75.5158,269081.0
2021-08-26 09:40:00,78.09,78.36,78.03,78.33,73077.0,75.5254,75.7866,75.4674,75.7576,73077.0
2021-08-26 09:50:00,78.35,78.47,78.23,78.4,47502.0,75.7769,75.893,75.6609,75.8253,47502.0
2021-08-26 10:00:00,78.4,78.41,78.14,78.17,40565.0,75.8253,75.8349,75.5738,75.6028,40565.0
2021-08-26 10:10:00,78.16,78.33,78.16,78.22,29170.0,75.5931,75.7576,75.5931,75.6512,29170.0
2021-08-26 10:20:00,78.2,78.22,77.74,77.97,81482.0,75.6318,75.6512,75.1869,75.4094,81482.0
2021-08-26 10:30:00,77.98,78.01,77.74,77.81,85887.0,75.4191,75.4481,75.1869,75.2546,85887.0
2021-08-26 10:40:00,77.77,77.77,77.48,77.49,21241.0,75.216,75.216,74.9355,74.9452,21241.0
2021-08-26 10:50:00,77.52,77.62,77.39,77.61,25777.0,74.9742,75.0709,74.8484,75.0612,25777.0
2021-08-26 11:00:00,77.56,77.59,77.45,77.57,39306.0,75.0129,75.0419,74.9065,75.0225,39306.0
2021-08-26 11:10:00,77.54,77.72,77.54,77.63,18032.0,74.9935,75.1676,74.9935,75.0806,18032.0
2021-08-26 11:20:00,77.65,77.87,77.65,77.7,86110.0,75.0999,75.3127,75.0999,75.1483,86110.0
2021-08-26 11:30:00,77.66,77.72,77.6,77.72,22380.0,75.1096,75.1676,75.0515,75.1676,22380.0
2021-08-26 11:40:00,77.72,77.76,77.53,77.58,46610.0,75.1676,75.2063,74.9838,75.0322,46610.0
2021-08-26 11:50:00,77.59,77.64,77.54,77.61,39872.0,75.0419,75.0902,74.9935,75.0612,39872.0
2021-08-26 12:00:00,77.61,77.77,77.6,77.75,12182.0,75.0612,75.216,75.0515,75.1966,12182.0
2021-08-26 12:10:00,77.75,77.89,77.74,77.86,6435.0,75.1966,75.332,75.1869,75.303,6435.0
2021-08-26 12:20:00,77.86,77.9,77.84,77.86,6027.0,75.303,75.3417,75.2837,75.303,6027.0
2021-08-26 12:30:00,77.87,77.91,77.79,77.86,8582.0,75.3127,75.3514,75.2353,75.303,8582.0
2021-08-26 12:40:00,77.85,77.85,77.75,77.8,8268.0,75.2933,75.2933,75.1966,75.245,8268.0
2021-08-26 12:50:00,77.78,77.8,77.64,77.7,28705.0,75.2256,75.245,75.0902,75.1483,28705.0
2021-08-26 13:00:00,77.71,77.77,77.69,77.73,6309.0,75.1579,75.216,75.1386,75.1773,6309.0
2021-08-26 13:10:00,77.73,77.78,77.72,77.73,5553.0,75.1773,75.2256,75.1676,75.1773,5553.0
2021-08-26 13:20:00,77.73,77.74,77.6,77.66,9332.0,75.1773,75.1869,75.0515,75.1096,9332.0
2021-08-26 13:30:00,77.66,77.72,77.62,77.72,14390.0,75.1096,75.1676,75.0709,75.1676,14390.0
2021-08-26 13:40:00,77.73,77.74,77.66,77.67,15653.0,75.1773,75.1869,75.1096,75.1192,15653.0
2021-08-26 13:50:00,77.69,77.69,77.61,77.62,8609.0,75.1386,75.1386,75.0612,75.0709,8609.0
2021-08-26 14:00:00,77.62,77.62,77.48,77.48,15183.0,75.0709,75.0709,74.9355,74.9355,15183.0
2021-08-26 14:10:00,77.5,77.52,77.37,77.43,17422.0,74.9548,74.9742,74.8291,74.8871,17422.0
2021-08-26 14:20:00,77.44,77.54,77.43,77.48,14576.0,74.8968,74.9935,74.8871,74.9355,14576.0
2021-08-26 14:30:00,77.49,77.52,77.4,77.48,21478.0,74.9452,74.9742,74.8581,74.9355,21478.0
2021-08-26 14:40:00,77.48,77.49,77.38,77.39,20348.0,74.9355,74.9452,74.8388,74.8484,20348.0
2021-08-26 14:50:00,77.38,77.5,77.38,77.47,28359.0,74.8388,74.9548,74.8388,74.9258,28359.0
2021-08-26 15:00:00,77.47,77.47,77.34,77.39,100311.0,74.9258,74.9258,74.8001,74.8484,100311.0
2021-08-26 15:10:00,77.4,77.58,77.34,77.57,23480.0,74.8581,75.0322,74.8001,75.0225,23480.0
2021-08-26 15:20:00,77.57,77.58,77.48,77.51,38862.0,75.0225,75.0322,74.9355,74.9645,38862.0
2021-08-26 15:30:00,77.52,77.59,77.47,77.49,34662.0,74.9742,75.0419,74.9258,74.9452,34662.0
2021-08-26 15:40:00,77.49,77.6,77.47,77.56,68043.0,74.9452,75.0515,74.9258,75.0129,68043.0
2021-08-26 15:50:00,77.56,77.66,77.56,77.62,162097.0,75.0129,75.1096,75.0129,75.0709,162097.0
2021-08-27 09:30:00,77.85,78.06,77.71,77.95,80878.0,75.2933,75.4964,75.1579,75.39,80878.0
2021-08-27 09:40:00,77.96,78.26,77.83,77.99,110540.0,75.3997,75.6899,75.274,75.4287,110540.0
2021-08-27 09:50:00,78.0,78.15,77.91,78.12,69781.0,75.4384,75.5835,75.3514,75.5545,69781.0
2021-08-27 10:00:00,78.1,78.27,77.96,78.2,50399.0,75.5351,75.6995,75.3997,75.6318,50399.0
2021-08-27 10:10:00,78.2,78.39,78.2,78.32,55199.0,75.6318,75.8156,75.6318,75.7479,55199.0
2021-08-27 10:20:00,78.32,78.36,78.21,78.26,39592.0,75.7479,75.7866,75.6415,75.6899,39592.0
2021-08-27 10:30:00,78.27,78.3,78.15,78.15,45484.0,75.6995,75.7286,75.5835,75.5835,45484.0
2021-08-27 10:40:00,78.16,78.35,78.12,78.34,27846.0,75.5931,75.7769,75.5545,75.7672,27846.0
2021-08-27 10:50:00,78.34,78.5,78.34,78.43,71150.0,75.7672,75.922,75.7672,75.8543,71150.0
2021-08-27 11:00:00,78.44,78.56,78.44,78.51,18514.0,75.864,75.98,75.864,75.9317,18514.0
2021-08-27 11:10:00,78.51,78.64,78.49,78.61,17732.0,75.9317,76.0574,75.9123,76.0284,17732.0
2021-08-27 11:20:00,78.63,78.65,78.47,78.48,18456.0,76.0477,76.0671,75.893,75.9026,18456.0
2021-08-27 11:30:00,78.49,78.64,78.49,78.64,19182.0,75.9123,76.0574,75.9123,76.0574,19182.0
2021-08-27 11:40:00,78.65,78.65,78.57,78.58,8814.0,76.0671,76.0671,75.9897,75.9994,8814.0
2021-08-27 11:50:00,78.6,78.6,78.51,78.53,14498.0,76.0187,76.0187,75.9317,75.951,14498.0
2021-08-27 12:00:00,78.55,78.58,78.51,78.57,12901.0,75.9703,75.9994,75.9317,75.9897,12901.0
2021-08-27 12:10:00,78.58,78.64,78.56,78.59,25387.0,75.9994,76.0574,75.98,76.009,25387.0
2021-08-27 12:20:00,78.61,78.74,78.6,78.73,12085.0,76.0284,76.1541,76.0187,76.1444,12085.0
2021-08-27 12:30:00,78.73,78.8,78.72,78.78,21419.0,76.1444,76.2121,76.1348,76.1928,21419.0
2021-08-27 12:40:00,78.79,78.82,78.74,78.74,30194.0,76.2025,76.2315,76.1541,76.1541,30194.0
2021-08-27 12:50:00,78.72,78.8,78.71,78.8,17309.0,76.1348,76.2121,76.1251,76.2121,17309.0
2021-08-27 13:00:00,78.8,78.83,78.76,78.82,31575.0,76.2121,76.2411,76.1734,76.2315,31575.0
2021-08-27 13:10:00,78.82,78.83,78.76,78.79,22984.0,76.2315,76.2411,76.1734,76.2025,22984.0
2021-08-27 13:20:00,78.8,78.88,78.79,78.83,30273.0,76.2121,76.2895,76.2025,76.2411,30273.0
2021-08-27 13:30:00,78.84,78.95,78.82,78.94,56141.0,76.2508,76.3572,76.2315,76.3475,56141.0
2021-08-27 13:40:00,78.93,78.94,78.9,78.91,30372.0,76.3379,76.3475,76.3088,76.3185,30372.0
2021-08-27 13:50:00,78.91,78.96,78.89,78.93,15915.0,76.3185,76.3669,76.2992,76.3379,15915.0
2021-08-27 14:00:00,78.95,78.98,78.84,78.94,36261.0,76.3572,76.3862,76.2508,76.3475,36261.0
2021-08-27 14:10:00,78.95,79.01,78.95,78.98,33455.0,76.3572,76.4152,76.3572,76.3862,33455.0
2021-08-27 14:20:00,78.99,79.01,78.93,79.0,18853.0,76.3959,76.4152,76.3379,76.4056,18853.0
2021-08-27 14:30:00,79.0,79.01,78.87,78.9,22703.0,76.4056,76.4152,76.2798,76.3088,22703.0
2021-08-27 14:40:00,78.91,78.94,78.87,78.92,18507.0,76.3185,76.3475,76.2798,76.3282,18507.0
2021-08-27 14:50:00,78.92,78.92,78.84,78.89,10923.0,76.3282,76.3282,76.2508,76.2992,10923.0
2021-08-27 15:00:00,78.89,78.92,78.87,78.89,27852.0,76.2992,76.3282,76.2798,76.2992,27852.0
2021-08-27 15:10:00,78.9,78.96,78.9,78.94,27234.0,76.3088,76.3669,76.3088,76.3475,27234.0
2021-08-27 15:20:00,78.93,78.94,78.87,78.87,27134.0,76.3379,76.3475,76.2798,76.2798,27134.0
2021-08-27 15:30:00,78.86,78.88,78.79,78.85,64841.0,76.2702,76.2895,76.2025,76.2605,64841.0
2021-08-27 15:40:00,78.85,78.88,78.73,78.74,105426.0,76.2605,76.2895,76.1444,76.1541,105426.0
2021-08-27 15:50:00,78.75,78.77,78.56,78.68,175731.0,76.1638,76.1831,75.98,76.0961,175731.0
2021-08-30 09:30:00,78.89,78.98,78.56,78.68,66777.0,76.2992,76.3862,75.98,76.0961,66777.0
2021-08-30 09:40:00,78.69,78.72,78.49,78.66,47415.0,76.1057,76.1348,75.9123,76.0767,47415.0
2021-08-30 09:50:00,78.66,79.14,78.66,79.14,54041.0,76.0767,76.541,76.0767,76.541,54041.0
2021-08-30 10:00:00,79.15,79.19,78.87,78.9,36704.0,76.5506,76.5893,76.2798,76.3088,36704.0
2021-08-30 10:10:00,78.91,79.11,78.9,78.94,17625.0,76.3185,76.512,76.3088,76.3475,17625.0
2021-08-30 10:20:00,78.9,79.06,78.88,79.06,26681.0,76.3088,76.4636,76.2895,76.4636,26681.0
2021-08-30 10:30:00,79.05,79.23,79.02,79.17,39571.0,76.4539,76.628,76.4249,76.57,39571.0
2021-08-30 10:40:00,79.16,79.19,79.09,79.17,12295.0,76.5603,76.5893,76.4926,76.57,12295.0
2021-08-30 10:50:00,79.16,79.22,79.05,79.12,23440.0,76.5603,76.6183,76.4539,76.5216,23440.0
2021-08-30 11:00:00,79.11,79.19,79.07,79.18,14657.0,76.512,76.5893,76.4733,76.5797,14657.0
2021-08-30 11:10:00,79.19,79.24,79.14,79.15,9356.0,76.5893,76.6377,76.541,76.5506,9356.0
2021-08-30 11:20:00,79.13,79.15,79.09,79.09,12627.0,76.5313,76.5506,76.4926,76.4926,12627.0
2021-08-30 11:30:00,79.09,79.18,79.09,79.14,5109.0,76.4926,76.5797,76.4926,76.541,5109.0
2021-08-30 11:40:00,79.13,79.19,79.08,79.09,45593.0,76.5313,76.5893,76.4829,76.4926,45593.0
2021-08-30 11:50:00,79.08,79.13,79.06,79.08,24012.0,76.4829,76.5313,76.4636,76.4829,24012.0
2021-08-30 12:00:00,79.08,79.08,79.03,79.04,65068.0,76.4829,76.4829,76.4346,76.4442,65068.0
2021-08-30 12:10:00,79.03,79.07,78.97,78.99,48195.0,76.4346,76.4733,76.3765,76.3959,48195.0
2021-08-30 12:20:00,78.98,78.98,78.93,78.95,5400.0,76.3862,76.3862,76.3379,76.3572,5400.0
2021-08-30 12:30:00,78.95,78.95,78.91,78.93,16325.0,76.3572,76.3572,76.3185,76.3379,16325.0
2021-08-30 12:40:00,78.92,78.92,78.85,78.87,24059.0,76.3282,76.3282,76.2605,76.2798,24059.0
2021-08-30 12:50:00,78.88,78.92,78.86,78.89,11338.0,76.2895,76.3282,76.2702,76.2992,11338.0
2021-08-30 13:00:00,78.89,78.89,78.81,78.82,17735.0,76.2992,76.2992,76.2218,76.2315,17735.0
2021-08-30 13:10:00,78.82,78.83,78.76,78.78,13399.0,76.2315,76.2411,76.1734,76.1928,13399.0
2021-08-30 13:20:00,78.77,78.82,78.74,78.81,29822.0,76.1831,76.2315,76.1541,76.2218,29822.0
2021-08-30 13:30:00,78.82,78.86,78.8,78.85,21430.0,76.2315,76.2702,76.2121,76.2605,21430.0
2021-08-30 13:40:00,78.86,78.95,78.86,78.9,12925.0,76.2702,76.3572,76.2702,76.3088,12925.0
2021-08-30 13:50:00,78.92,78.97,78.92,78.96,4200.0,76.3282,76.3765,76.3282,76.3669,4200.0
2021-08-30 14:00:00,78.97,78.99,78.92,78.97,10499.0,76.3765,76.3959,76.3282,76.3765,10499.0
2021-08-30 14:10:00,78.95,78.98,78.92,78.92,23321.0,76.3572,76.3862,76.3282,76.3282,23321.0
2021-08-30 14:20:00,78.91,78.93,78.88,78.89,5589.0,76.3185,76.3379,76.2895,76.2992,5589.0
2021-08-30 14:30:00,78.88,78.89,78.83,78.83,7515.0,76.2895,76.2992,76.2411,76.2411,7515.0
2021-08-30 14:40:00,78.82,78.93,78.82,78.93,96318.0,76.2315,76.3379,76.2315,76.3379,96318.0
2021-08-30 14:50:00,78.93,79.03,78.92,79.03,17655.0,76.3379,76.4346,76.3282,76.4346,17655.0
2021-08-30 15:00:00,79.01,79.03,78.97,78.97,12396.0,76.4152,76.4346,76.3765,76.3765,12396.0
2021-08-30 15:10:00,78.97,79.03,78.93,78.96,97290.0,76.3765,76.4346,76.3379,76.3669,97290.0
2021-08-30 15:20:00,78.95,78.97,78.89,78.91,25255.0,76.3572,76.3765,76.2992,76.3185,25255.0
2021-08-30 15:30:00,78.92,78.92,78.8,78.83,21342.0,76.3282,76.3282,76.2121,76.2411,21342.0
2021-08-30 15:40:00,78.82,78.82,78.74,78.78,20328.0,76.2315,76.2315,76.1541,76.1928,20328.0
2021-08-30 15:50:00,78.77,78.79,78.69,78.69,84856.0,76.1831,76.2025,76.1057,76.1057,84856.0
2021-08-31 09:30:00,78.69,78.92,78.21,78.26,121367.0,76.1057,76.3282,75.6415,75.6899,121367.0
2021-08-31 09:40:00,78.26,78.47,78.18,78.25,43062.0,75.6899,75.893,75.6125,75.6802,43062.0
2021-08-31 09:50:00,78.25,78.42,78.11,78.21,53372.0,75.6802,75.8446,75.5448,75.6415,53372.0
2021-08-31 10:00:00,78.19,78.35,77.93,77.93,70071.0,75.6222,75.7769,75.3707,75.3707,70071.0
2021-08-31 10:10:00,77.93,77.94,77.64,77.77,84707.0,75.3707,75.3804,75.0902,75.216,84707.0
2021-08-31 10:20:00,77.79,77.8,77.55,77.72,55275.0,75.2353,75.245,75.0032,75.1676,55275.0
2021-08-31 10:30:00,77.71,77.87,77.64,77.78,120560.0,75.1579,75.3127,75.0902,75.2256,120560.0
2021-08-31 10:40:00,77.79,78.13,77.74,78.1,34950.0,75.2353,75.5641,75.1869,75.5351,34950.0
2021-08-31 10:50:00,78.11,78.15,78.05,78.14,36809.0,75.5448,75.5835,75.4868,75.5738,36809.0
2021-08-31 11:00:00,78.13,78.15,77.92,78.1,13694.0,75.5641,75.5835,75.361,75.5351,13694.0
2021-08-31 11:10:00,78.09,78.22,78.09,78.2,8673.0,75.5254,75.6512,75.5254,75.6318,8673.0
2021-08-31 11:20:00,78.21,78.27,78.18,78.27,7846.0,75.6415,75.6995,75.6125,75.6995,7846.0
2021-08-31 11:30:00,78.25,78.37,78.23,78.35,17716.0,75.6802,75.7963,75.6609,75.7769,17716.0
2021-08-31 11:40:00,78.33,78.42,78.33,78.36,44124.0,75.7576,75.8446,75.7576,75.7866,44124.0
2021-08-31 11:50:00,78.36,78.37,78.24,78.29,11515.0,75.7866,75.7963,75.6705,75.7189,11515.0
2021-08-31 12:00:00,78.29,78.3,78.22,78.28,10432.0,75.7189,75.7286,75.6512,75.7092,10432.0
2021-08-31 12:10:00,78.28,78.43,78.25,78.42,45545.0,75.7092,75.8543,75.6802,75.8446,45545.0
2021-08-31 12:20:00,78.43,78.45,78.4,78.43,9520.0,75.8543,75.8736,75.8253,75.8543,9520.0
2021-08-31 12:30:00,78.43,78.45,78.37,78.44,11075.0,75.8543,75.8736,75.7963,75.864,11075.0
2021-08-31 12:40:00,78.44,78.51,78.41,78.41,7043.0,75.864,75.9317,75.8349,75.8349,7043.0
2021-08-31 12:50:00,78.42,78.47,78.4,78.45,20631.0,75.8446,75.893,75.8253,75.8736,20631.0
2021-08-31 13:00:00,78.45,78.49,78.4,78.4,12212.0,75.8736,75.9123,75.8253,75.8253,12212.0
2021-08-31 13:10:00,78.42,78.46,78.39,78.4,6121.0,75.8446,75.8833,75.8156,75.8253,6121.0
2021-08-31 13:20:00,78.41,78.41,78.3,78.4,44126.0,75.8349,75.8349,75.7286,75.8253,44126.0
2021-08-31 13:30:00,78.4,78.42,78.36,78.4,20389.0,75.8253,75.8446,75.7866,75.8253,20389.0
2021-08-31 13:40:00,78.41,78.47,78.41,78.45,17852.0,75.8349,75.893,75.8349,75.8736,17852.0
2021-08-31 13:50:00,78.45,78.49,78.42,78.49,16132.0,75.8736,75.9123,75.8446,75.9123,16132.0
2021-08-31 14:00:00,78.49,78.54,78.42,78.42,14357.0,75.9123,75.9607,75.8446,75.8446,14357.0
2021-08-31 14:10:00,78.41,78.48,78.38,78.48,9079.0,75.8349,75.9026,75.8059,75.9026,9079.0
2021-08-31 14:20:00,78.48,78.49,78.4,78.41,9404.0,75.9026,75.9123,75.8253,75.8349,9404.0
2021-08-31 14:30:00,78.42,78.47,78.4,78.44,38861.0,75.8446,75.893,75.8253,75.864,38861.0
2021-08-31 14:40:00,78.43,78.43,78.27,78.29,21086.0,75.8543,75.8543,75.6995,75.7189,21086.0
2021-08-31 14:50:00,78.29,78.38,78.27,78.38,21886.0,75.7189,75.8059,75.6995,75.8059,21886.0
2021-08-31 15:00:00,78.38,78.39,78.26,78.26,15717.0,75.8059,75.8156,75.6899,75.6899,15717.0
2021-08-31 15:10:00,78.26,78.26,78.11,78.12,13705.0,75.6899,75.6899,75.5448,75.5545,13705.0
2021-08-31 15:20:00,78.11,78.14,78.04,78.06,25487.0,75.5448,75.5738,75.4771,75.4964,25487.0
2021-08-31 15:30:00,78.06,78.11,78.02,78.11,54228.0,75.4964,75.5448,75.4577,75.5448,54228.0
2021-08-31 15:40:00,78.09,78.17,78.02,78.17,60358.0,75.5254,75.6028,75.4577,75.6028,60358.0
2021-08-31 15:50:00,78.16,78.2,78.09,78.11,116355.0,75.5931,75.6318,75.5254,75.5448,116355.0
2021-09-01 09:30:00,78.43,78.45,78.13,78.27,126567.0,75.8543,75.8736,75.5641,75.6995,126567.0
2021-09-01 09:40:00,78.25,78.36,78.09,78.31,88243.0,75.6802,75.7866,75.5254,75.7382,88243.0
2021-09-01 09:50:00,78.3,78.35,77.83,77.87,74765.0,75.7286,75.7769,75.274,75.3127,74765.0
2021-09-01 10:00:00,77.88,78.02,77.81,77.9,84743.0,75.3223,75.4577,75.2546,75.3417,84743.0
2021-09-01 10:10:00,77.9,77.99,77.74,77.81,61667.0,75.3417,75.4287,75.1869,75.2546,61667.0
2021-09-01 10:20:00,77.8,78.0,77.76,78.0,89703.0,75.245,75.4384,75.2063,75.4384,89703.0
2021-09-01 10:30:00,78.0,78.33,78.0,78.33,64822.0,75.4384,75.7576,75.4384,75.7576,64822.0
2021-09-01 10:40:00,78.32,78.55,78.29,78.55,38039.0,75.7479,75.9703,75.7189,75.9703,38039.0
2021-09-01 10:50:00,78.55,78.59,78.37,78.43,23107.0,75.9703,76.009,75.7963,75.8543,23107.0
2021-09-01 11:00:00,78.43,78.43,78.29,78.4,26690.0,75.8543,75.8543,75.7189,75.8253,26690.0
2021-09-01 11:10:00,78.4,78.42,78.14,78.16,21723.0,75.8253,75.8446,75.5738,75.5931,21723.0
2021-09-01 11:20:00,78.16,78.29,78.03,78.27,33827.0,75.5931,75.7189,75.4674,75.6995,33827.0
2021-09-01 11:30:00,78.27,78.36,78.23,78.33,17313.0,75.6995,75.7866,75.6609,75.7576,17313.0
2021-09-01 11:40:00,78.33,78.36,78.31,78.34,15396.0,75.7576,75.7866,75.7382,75.7672,15396.0
2021-09-01 11:50:00,78.35,78.44,78.35,78.39,25366.0,75.7769,75.864,75.7769,75.8156,25366.0
2021-09-01 12:00:00,78.37,78.49,78.36,78.47,40223.0,75.7963,75.9123,75.7866,75.893,40223.0
2021-09-01 12:10:00,78.47,78.52,78.44,78.52,11103.0,75.893,75.9413,75.864,75.9413,11103.0
2021-09-01 12:20:00,78.51,78.51,78.42,78.46,30238.0,75.9317,75.9317,75.8446,75.8833,30238.0
2021-09-01 12:30:00,78.46,78.57,78.46,78.57,15213.0,75.8833,75.9897,75.8833,75.9897,15213.0
2021-09-01 12:40:00,78.59,78.6,78.54,78.6,25605.0,76.009,76.0187,75.9607,76.0187,25605.0
2021-09-01 12:50:00,78.61,78.72,78.6,78.71,30390.0,76.0284,76.1348,76.0187,76.1251,30390.0
2021-09-01 13:00:00,78.72,78.72,78.67,78.69,12836.0,76.1348,76.1348,76.0864,76.1057,12836.0
2021-09-01 13:10:00,78.72,78.73,78.62,78.62,12740.0,76.1348,76.1444,76.038,76.038,12740.0
2021-09-01 13:20:00,78.63,78.66,78.62,78.64,10236.0,76.0477,76.0767,76.038,76.0574,10236.0
2021-09-01 13:30:00,78.64,78.66,78.6,78.63,15058.0,76.0574,76.0767,76.0187,76.0477,15058.0
2021-09-01 13:40:00,78.63,78.69,78.63,78.63,20679.0,76.0477,76.1057,76.0477,76.0477,20679.0
2021-09-01 13:50:00,78.62,78.7,78.6,78.7,10720.0,76.038,76.1154,76.0187,76.1154,10720.0
2021-09-01 14:00:00,78.7,78.76,78.66,78.73,16546.0,76.1154,76.1734,76.0767,76.1444,16546.0
2021-09-01 14:10:00,78.72,78.73,78.67,78.67,8659.0,76.1348,76.1444,76.0864,76.0864,8659.0
2021-09-01 14:20:00,78.67,78.69,78.63,78.69,21469.0,76.0864,76.1057,76.0477,76.1057,21469.0
2021-09-01 14:30:00,78.69,78.76,78.68,78.73,23570.0,76.1057,76.1734,76.0961,76.1444,23570.0
2021-09-01 14:40:00,78.73,78.76,78.66,78.67,16303.0,76.1444,76.1734,76.0767,76.0864,16303.0
2021-09-01 14:50:00,78.65,78.72,78.63,78.63,12646.0,76.0671,76.1348,76.0477,76.0477,12646.0
2021-09-01 15:00:00,78.63,78.63,78.5,78.56,39311.0,76.0477,76.0477,75.922,75.98,39311.0
2021-09-01 15:10:00,78.58,78.69,78.58,78.68,26695.0,75.9994,76.1057,75.9994,76.0961,26695.0
2021-09-01 15:20:00,78.68,78.73,78.63,78.66,58164.0,76.0961,76.1444,76.0477,76.0767,58164.0
2021-09-01 15:30:00,78.65,78.68,78.58,78.59,21933.0,76.0671,76.0961,75.9994,76.009,21933.0
2021-09-01 15:40:00,78.59,78.65,78.52,78.58,42617.0,76.009,76.0671,75.9413,75.9994,42617.0
2021-09-01 15:50:00,78.54,78.64,78.53,78.63,65337.0,75.9607,76.0574,75.951,76.0477,65337.0
2021-09-02 09:30:00,78.84,79.12,78.79,78.9,87322.0,76.2508,76.5216,76.2025,76.3088,87322.0
2021-09-02 09:40:00,78.91,78.93,78.66,78.66,68637.0,76.3185,76.3379,76.0767,76.0767,68637.0
2021-09-02 09:50:00,78.65,78.72,78.44,78.66,89103.0,76.0671,76.1348,75.864,76.0767,89103.0
2021-09-02 10:00:00,78.66,78.9,78.64,78.87,32681.0,76.0767,76.3088,76.0574,76.2798,32681.0
2021-09-02 10:10:00,78.86,78.92,78.75,78.84,28904.0,76.2702,76.3282,76.1638,76.2508,28904.0
2021-09-02 10:20:00,78.84,78.94,78.79,78.93,22091.0,76.2508,76.3475,76.2025,76.3379,22091.0
2021-09-02 10:30:00,78.93,78.98,78.67,78.75,32467.0,76.3379,76.3862,76.0864,76.1638,32467.0
2021-09-02 10:40:00,78.76,78.93,78.76,78.86,17105.0,76.1734,76.3379,76.1734,76.2702,17105.0
2021-09-02 10:50:00,78.84,78.9,78.82,78.83,15424.0,76.2508,76.3088,76.2315,76.2411,15424.0
2021-09-02 11:00:00,78.84,78.95,78.82,78.95,27871.0,76.2508,76.3572,76.2315,76.3572,27871.0
2021-09-02 11:10:00,78.95,79.06,78.93,78.95,19056.0,76.3572,76.4636,76.3379,76.3572,19056.0
2021-09-02 11:20:00,78.96,79.02,78.95,78.95,7928.0,76.3669,76.4249,76.3572,76.3572,7928.0
2021-09-02 11:30:00,78.95,79.0,78.93,79.0,12464.0,76.3572,76.4056,76.3379,76.4056,12464.0
2021-09-02 11:40:00,79.0,79.11,79.0,79.09,14878.0,76.4056,76.512,76.4056,76.4926,14878.0
2021-09-02 11:50:00,79.09,79.12,79.04,79.06,21983.0,76.4926,76.5216,76.4442,76.4636,21983.0
2021-09-02 12:00:00,79.05,79.07,78.99,79.0,18193.0,76.4539,76.4733,76.3959,76.4056,18193.0
2021-09-02 12:10:00,78.98,79.01,78.94,78.98,17344.0,76.3862,76.4152,76.3475,76.3862,17344.0
2021-09-02 12:20:00,78.98,78.99,78.9,78.97,14425.0,76.3862,76.3959,76.3088,76.3765,14425.0
2021-09-02 12:30:00,78.96,78.96,78.85,78.85,14688.0,76.3669,76.3669,76.2605,76.2605,14688.0
2021-09-02 12:40:00,78.88,78.9,78.85,78.85,12385.0,76.2895,76.3088,76.2605,76.2605,12385.0
2021-09-02 12:50:00,78.87,78.94,78.87,78.91,6311.0,76.2798,76.3475,76.2798,76.3185,6311.0
2021-09-02 13:00:00,78.92,78.92,78.82,78.83,12818.0,76.3282,76.3282,76.2315,76.2411,12818.0
2021-09-02 13:10:00,78.83,78.89,78.83,78.84,9112.0,76.2411,76.2992,76.2411,76.2508,9112.0
2021-09-02 13:20:00,78.82,78.85,78.68,78.69,35919.0,76.2315,76.2605,76.0961,76.1057,35919.0
2021-09-02 13:30:00,78.69,78.78,78.69,78.74,30667.0,76.1057,76.1928,76.1057,76.1541,30667.0
2021-09-02 13:40:00,78.75,78.76,78.61,78.64,26464.0,76.1638,76.1734,76.0284,76.0574,26464.0
2021-09-02 13:50:00,78.64,78.72,78.62,78.71,22641.0,76.0574,76.1348,76.038,76.1251,22641.0
2021-09-02 14:00:00,78.7,78.73,78.65,78.7,25376.0,76.1154,76.1444,76.0671,76.1154,25376.0
2021-09-02 14:10:00,78.69,78.69,78.63,78.67,20518.0,76.1057,76.1057,76.0477,76.0864,20518.0
2021-09-02 14:20:00,78.68,78.7,78.65,78.68,28684.0,76.0961,76.1154,76.0671,76.0961,28684.0
2021-09-02 14:30:00,78.69,78.78,78.68,78.7,55969.0,76.1057,76.1928,76.0961,76.1154,55969.0
2021-09-02 14:40:00,78.7,78.73,78.68,78.71,24454.0,76.1154,76.1444,76.0961,76.1251,24454.0
2021-09-02 14:50:00,78.72,78.76,78.7,78.74,47646.0,76.1348,76.1734,76.1154,76.1541,47646.0
2021-09-02 15:00:00,78.75,78.81,78.72,78.72,29816.0,76.1638,76.2218,76.1348,76.1348,29816.0
2021-09-02 15:10:00,78.73,78.8,78.69,78.75,35114.0,76.1444,76.2121,76.1057,76.1638,35114.0
2021-09-02 15:20:00,78.75,78.76,78.7,78.74,28453.0,76.1638,76.1734,76.1154,76.1541,28453.0
2021-09-02 15:30:00,78.75,78.83,78.73,78.82,47979.0,76.1638,76.2411,76.1444,76.2315,47979.0
2021-09-02 15:40:00,78.82,78.86,78.76,78.76,69551.0,76.2315,76.2702,76.1734,76.1734,69551.0
2021-09-02 15:50:00,78.76,78.88,78.76,78.86,123306.0,76.1734,76.2895,76.1734,76.2702,123306.0
2021-09-03 09:30:00,78.77,78.77,77.98,78.1,103445.0,76.1831,76.1831,75.4191,75.5351,103445.0
2021-09-03 09:40:00,78.07,78.3,78.07,78.27,90833.0,75.5061,75.7286,75.5061,75.6995,90833.0
2021-09-03 09:50:00,78.26,78.39,78.13,78.23,70243.0,75.6899,75.8156,75.5641,75.6609,70243.0
2021-09-03 10:00:00,78.25,78.25,78.02,78.09,96309.0,75.6802,75.6802,75.4577,75.5254,96309.0
2021-09-03 10:10:00,78.09,78.19,77.95,78.17,40502.0,75.5254,75.6222,75.39,75.6028,40502.0
2021-09-03 10:20:00,78.16,78.17,77.88,78.1,30223.0,75.5931,75.6028,75.3223,75.5351,30223.0
2021-09-03 10:30:00,78.13,78.32,78.03,78.24,31417.0,75.5641,75.7479,75.4674,75.6705,31417.0
2021-09-03 10:40:00,78.23,78.25,78.15,78.24,34165.0,75.6609,75.6802,75.5835,75.6705,34165.0
2021-09-03 10:50:00,78.24,78.29,78.17,78.26,26829.0,75.6705,75.7189,75.6028,75.6899,26829.0
2021-09-03 11:00:00,78.3,78.39,78.28,78.39,19767.0,75.7286,75.8156,75.7092,75.8156,19767.0
2021-09-03 11:10:00,78.38,78.46,78.29,78.35,43322.0,75.8059,75.8833,75.7189,75.7769,43322.0
2021-09-03 11:20:00,78.35,78.36,78.25,78.3,23279.0,75.7769,75.7866,75.6802,75.7286,23279.0
2021-09-03 11:30:00,78.32,78.38,78.23,78.23,24385.0,75.7479,75.8059,75.6609,75.6609,24385.0
2021-09-03 11:40:00,78.23,78.28,78.2,78.25,13884.0,75.6609,75.7092,75.6318,75.6802,13884.0
2021-09-03 11:50:00,78.25,78.25,78.11,78.19,34178.0,75.6802,75.6802,75.5448,75.6222,34178.0
2021-09-03 12:00:00,78.19,78.23,78.1,78.23,20768.0,75.6222,75.6609,75.5351,75.6609,20768.0
2021-09-03 12:10:00,78.22,78.25,78.19,78.21,22327.0,75.6512,75.6802,75.6222,75.6415,22327.0
2021-09-03 12:20:00,78.2,78.38,78.19,78.37,16392.0,75.6318,75.8059,75.6222,75.7963,16392.0
2021-09-03 12:30:00,78.36,78.36,78.25,78.28,24822.0,75.7866,75.7866,75.6802,75.7092,24822.0
2021-09-03 12:40:00,78.26,78.39,78.26,78.39,14563.0,75.6899,75.8156,75.6899,75.8156,14563.0
2021-09-03 12:50:00,78.4,78.51,78.4,78.51,30566.0,75.8253,75.9317,75.8253,75.9317,30566.0
2021-09-03 13:00:00,78.5,78.57,78.49,78.51,17932.0,75.922,75.9897,75.9123,75.9317,17932.0
2021-09-03 13:10:00,78.52,78.58,78.52,78.57,19202.0,75.9413,75.9994,75.9413,75.9897,19202.0
2021-09-03 13:20:00,78.58,78.61,78.54,78.6,8227.0,75.9994,76.0284,75.9607,76.0187,8227.0
2021-09-03 13:30:00,78.6,78.64,78.58,78.59,6246.0,76.0187,76.0574,75.9994,76.009,6246.0
2021-09-03 13:40:00,78.59,78.67,78.58,78.65,28651.0,76.009,76.0864,75.9994,76.0671,28651.0
2021-09-03 13:50:00,78.65,78.66,78.59,78.61,60945.0,76.0671,76.0767,76.009,76.0284,60945.0
2021-09-03 14:00:00,78.61,78.62,78.54,78.54,55636.0,76.0284,76.038,75.9607,75.9607,55636.0
2021-09-03 14:10:00,78.55,78.56,78.52,78.52,21896.0,75.9703,75.98,75.9413,75.9413,21896.0
2021-09-03 14:20:00,78.5,78.52,78.46,78.5,13747.0,75.922,75.9413,75.8833,75.922,13747.0
2021-09-03 14:30:00,78.49,78.53,78.47,78.53,20603.0,75.9123,75.951,75.893,75.951,20603.0
2021-09-03 14:40:00,78.52,78.53,78.48,78.5,4882.0,75.9413,75.951,75.9026,75.922,4882.0
2021-09-03 14:50:00,78.5,78.54,78.45,78.46,12770.0,75.922,75.9607,75.8736,75.8833,12770.0
2021-09-03 15:00:00,78.46,78.52,78.43,78.45,18879.0,75.8833,75.9413,75.8543,75.8736,18879.0
2021-09-03 15:10:00,78.45,78.48,78.39,78.42,15795.0,75.8736,75.9026,75.8156,75.8446,15795.0
2021-09-03 15:20:00,78.42,78.47,78.39,78.41,42669.0,75.8446,75.893,75.8156,75.8349,42669.0
2021-09-03 15:30:00,78.42,78.43,78.35,78.36,34861.0,75.8446,75.8543,75.7769,75.7866,34861.0
2021-09-03 15:40:00,78.36,78.41,78.33,78.41,29829.0,75.7866,75.8349,75.7576,75.8349,29829.0
2021-09-03 15:50:00,78.4,78.45,78.32,78.32,74945.0,75.8253,75.8736,75.7479,75.7479,74945.0
2021-09-07 09:30:00,78.22,78.35,77.89,77.97,122090.0,75.6512,75.7769,75.332,75.4094,122090.0
2021-09-07 09:40:00,77.96,78.03,77.83,77.96,110271.0,75.3997,75.4674,75.274,75.3997,110271.0
2021-09-07 09:50:00,77.95,78.06,77.77,77.96,86730.0,75.39,75.4964,75.216,75.3997,86730.0
2021-09-07 10:00:00,77.96,78.19,77.64,77.66,104021.0,75.3997,75.6222,75.0902,75.1096,104021.0
2021-09-07 10:10:00,77.65,77.76,77.46,77.65,151697.0,75.0999,75.2063,74.9161,75.0999,151697.0
2021-09-07 10:20:00,77.67,77.76,77.58,77.58,26465.0,75.1192,75.2063,75.0322,75.0322,26465.0
2021-09-07 10:30:00,77.58,77.58,77.27,77.28,67414.0,75.0322,75.0322,74.7324,74.7421,67414.0
2021-09-07 10:40:00,77.28,77.52,77.24,77.49,47815.0,74.7421,74.9742,74.7034,74.9452,47815.0
2021-09-07 10:50:00,77.5,77.59,77.4,77.53,38543.0,74.9548,75.0419,74.8581,74.9838,38543.0
2021-09-07 11:00:00,77.54,77.66,77.53,77.64,28473.0,74.9935,75.1096,74.9838,75.0902,28473.0
2021-09-07 11:10:00,77.66,77.81,77.63,77.79,34504.0,75.1096,75.2546,75.0806,75.2353,34504.0
2021-09-07 11:20:00,77.79,77.79,77.59,77.71,22624.0,75.2353,75.2353,75.0419,75.1579,22624.0
2021-09-07 11:30:00,77.69,77.81,77.67,77.67,19403.0,75.1386,75.2546,75.1192,75.1192,19403.0
2021-09-07 11:40:00,77.67,77.68,77.56,77.61,11347.0,75.1192,75.1289,75.0129,75.0612,11347.0
2021-09-07 11:50:00,77.62,77.64,77.55,77.62,16142.0,75.0709,75.0902,75.0032,75.0709,16142.0
2021-09-07 12:00:00,77.61,77.71,77.56,77.71,14216.0,75.0612,75.1579,75.0129,75.1579,14216.0
2021-09-07 12:10:00,77.7,77.7,77.6,77.63,14970.0,75.1483,75.1483,75.0515,75.0806,14970.0
2021-09-07 12:20:00,77.62,77.62,77.52,77.54,24430.0,75.0709,75.0709,74.9742,74.9935,24430.0
2021-09-07 12:30:00,77.55,77.56,77.41,77.41,14161.0,75.0032,75.0129,74.8678,74.8678,14161.0
2021-09-07 12:40:00,77.42,77.61,77.41,77.58,17407.0,74.8775,75.0612,74.8678,75.0322,17407.0
2021-09-07 12:50:00,77.58,77.67,77.57,77.67,8937.0,75.0322,75.1192,75.0225,75.1192,8937.0
2021-09-07 13:00:00,77.69,77.74,77.64,77.65,16458.0,75.1386,75.1869,75.0902,75.0999,16458.0
2021-09-07 13:10:00,77.65,77.67,77.63,77.66,6856.0,75.0999,75.1192,75.0806,75.1096,6856.0
2021-09-07 13:20:00,77.66,77.67,77.52,77.52,5200.0,75.1096,75.1192,74.9742,74.9742,5200.0
2021-09-07 13:30:00,77.53,77.61,77.5,77.55,12798.0,74.9838,75.0612,74.9548,75.0032,12798.0
2021-09-07 13:40:00,77.54,77.6,77.54,77.59,12304.0,74.9935,75.0515,74.9935,75.0419,12304.0
2021-09-07 13:50:00,77.6,77.64,77.57,77.59,13167.0,75.0515,75.0902,75.0225,75.0419,13167.0
2021-09-07 14:00:00,77.59,77.61,77.51,77.53,19546.0,75.0419,75.0612,74.9645,74.9838,19546.0
2021-09-07 14:10:00,77.55,77.56,77.51,77.51,5900.0,75.0032,75.0129,74.9645,74.9645,5900.0
2021-09-07 14:20:00,77.51,77.51,77.4,77.41,7053.0,74.9645,74.9645,74.8581,74.8678,7053.0
2021-09-07 14:30:00,77.41,77.47,77.4,77.45,16398.0,74.8678,74.9258,74.8581,74.9065,16398.0
2021-09-07 14:40:00,77.45,77.49,77.41,77.41,10102.0,74.9065,74.9452,74.8678,74.8678,10102.0
2021-09-07 14:50:00,77.42,77.54,77.42,77.53,20162.0,74.8775,74.9935,74.8775,74.9838,20162.0
2021-09-07 15:00:00,77.54,77.59,77.53,77.57,19019.0,74.9935,75.0419,74.9838,75.0225,19019.0
2021-09-07 15:10:00,77.58,77.59,77.45,77.45,78062.0,75.0322,75.0419,74.9065,74.9065,78062.0
2021-09-07 15:20:00,77.43,77.53,77.42,77.49,15063.0,74.8871,74.9838,74.8775,74.9452,15063.0
2021-09-07 15:30:00,77.48,77.48,77.35,77.37,21298.0,74.9355,74.9355,74.8098,74.8291,21298.0
2021-09-07 15:40:00,77.37,77.37,77.12,77.13,51419.0,74.8291,74.8291,74.5873,74.597,51419.0
2021-09-07 15:50:00,77.11,77.2,77.07,77.1,130692.0,74.5776,74.6647,74.5389,74.568,130692.0
2021-09-08 09:30:00,76.52,76.57,76.03,76.44,266953.0,74.007,74.0554,73.5331,73.9296,266953.0
2021-09-08 09:40:00,76.46,76.76,76.3,76.5,172089.0,73.949,74.2391,73.7942,73.9877,172089.0
2021-09-08 09:50:00,76.5,76.67,76.38,76.64,162911.0,73.9877,74.1521,73.8716,74.1231,162911.0
2021-09-08 10:00:00,76.64,76.76,76.38,76.43,92110.0,74.1231,74.2391,73.8716,73.92,92110.0
2021-09-08 10:10:00,76.41,76.54,76.33,76.41,66612.0,73.9006,74.0264,73.8232,73.9006,66612.0
2021-09-08 10:20:00,76.4,76.44,76.19,76.21,66168.0,73.891,73.9296,73.6878,73.7072,66168.0
2021-09-08 10:30:00,76.22,76.27,76.05,76.09,60428.0,73.7169,73.7652,73.5524,73.5911,60428.0
2021-09-08 10:40:00,76.08,76.08,75.87,75.97,100867.0,73.5815,73.5815,73.3784,73.4751,100867.0
2021-09-08 10:50:00,75.97,76.21,75.84,76.18,120486.0,73.4751,73.7072,73.3493,73.6782,120486.0
2021-09-08 11:00:00,76.16,76.35,76.15,76.3,83010.0,73.6588,73.8426,73.6492,73.7942,83010.0
2021-09-08 11:10:00,76.26,76.34,76.21,76.29,53963.0,73.7555,73.8329,73.7072,73.7846,53963.0
2021-09-08 11:20:00,76.33,76.43,76.23,76.24,37142.0,73.8232,73.92,73.7265,73.7362,37142.0
2021-09-08 11:30:00,76.25,76.29,76.18,76.28,28933.0,73.7459,73.7846,73.6782,73.7749,28933.0
2021-09-08 11:40:00,76.29,76.32,76.19,76.2,22174.0,73.7846,73.8136,73.6878,73.6975,22174.0
2021-09-08 11:50:00,76.21,76.28,76.15,76.28,11535.0,73.7072,73.7749,73.6492,73.7749,11535.0
2021-09-08 12:00:00,76.27,76.53,76.24,76.5,55255.0,73.7652,74.0167,73.7362,73.9877,55255.0
2021-09-08 12:10:00,76.51,76.59,76.49,76.57,30342.0,73.9973,74.0747,73.978,74.0554,30342.0
2021-09-08 12:20:00,76.59,76.66,76.57,76.6,70635.0,74.0747,74.1424,74.0554,74.0844,70635.0
2021-09-08 12:30:00,76.6,76.64,76.58,76.59,20880.0,74.0844,74.1231,74.065,74.0747,20880.0
2021-09-08 12:40:00,76.58,76.62,76.55,76.61,18102.0,74.065,74.1037,74.036,74.0941,18102.0
2021-09-08 12:50:00,76.61,76.64,76.47,76.49,66463.0,74.0941,74.1231,73.9587,73.978,66463.0
2021-09-08 13:00:00,76.49,76.58,76.45,76.45,43031.0,73.978,74.065,73.9393,73.9393,43031.0
2021-09-08 13:10:00,76.45,76.53,76.41,76.53,19036.0,73.9393,74.0167,73.9006,74.0167,19036.0
2021-09-08 13:20:00,76.5,76.6,76.47,76.59,23333.0,73.9877,74.0844,73.9587,74.0747,23333.0
2021-09-08 13:30:00,76.6,76.6,76.5,76.52,20000.0,74.0844,74.0844,73.9877,74.007,20000.0
2021-09-08 13:40:00,76.51,76.54,76.43,76.44,43815.0,73.9973,74.0264,73.92,73.9296,43815.0
2021-09-08 13:50:00,76.45,76.46,76.41,76.43,62571.0,73.9393,73.949,73.9006,73.92,62571.0
2021-09-08 14:00:00,76.43,76.63,76.43,76.51,49288.0,73.92,74.1134,73.92,73.9973,49288.0
2021-09-08 14:10:00,76.5,76.53,76.43,76.45,37091.0,73.9877,74.0167,73.92,73.9393,37091.0
2021-09-08 14:20:00,76.46,76.49,76.44,76.47,35141.0,73.949,73.978,73.9296,73.9587,35141.0
2021-09-08 14:30:00,76.47,76.51,76.44,76.49,16800.0,73.9587,73.9973,73.9296,73.978,16800.0
2021-09-08 14:40:00,76.5,76.54,76.47,76.5,18272.0,73.9877,74.0264,73.9587,73.9877,18272.0
2021-09-08 14:50:00,76.5,76.56,76.47,76.55,25511.0,73.9877,74.0457,73.9587,74.036,25511.0
2021-09-08 15:00:00,76.54,76.57,76.49,76.53,22954.0,74.0264,74.0554,73.978,74.0167,22954.0
2021-09-08 15:10:00,76.53,76.6,76.52,76.55,23272.0,74.0167,74.0844,74.007,74.036,23272.0
2021-09-08 15:20:00,76.55,76.61,76.51,76.52,22963.0,74.036,74.0941,73.9973,74.007,22963.0
2021-09-08 15:30:00,76.51,76.51,76.4,76.44,103243.0,73.9973,73.9973,73.891,73.9296,103243.0
2021-09-08 15:40:00,76.45,76.5,76.38,76.43,71383.0,73.9393,73.9877,73.8716,73.92,71383.0
2021-09-08 15:50:00,76.43,76.47,76.37,76.43,210808.0,73.92,73.9587,73.8619,73.92,210808.0
2021-09-09 09:30:00,76.67,77.04,76.63,76.81,88736.0,74.1521,74.5099,74.1134,74.2875,88736.0
2021-09-09 09:40:00,76.79,76.88,76.56,76.81,123704.0,74.2681,74.3552,74.0457,74.2875,123704.0
2021-09-09 09:50:00,76.85,77.13,76.82,77.12,50277.0,74.3262,74.597,74.2972,74.5873,50277.0
2021-09-09 10:00:00,77.1,77.41,77.04,77.33,58583.0,74.568,74.8678,74.5099,74.7904,58583.0
2021-09-09 10:10:00,77.33,77.47,77.2,77.29,76116.0,74.7904,74.9258,74.6647,74.7517,76116.0
2021-09-09 10:20:00,77.3,77.4,77.3,77.37,29276.0,74.7614,74.8581,74.7614,74.8291,29276.0
2021-09-09 10:30:00,77.38,77.55,77.37,77.51,47415.0,74.8388,75.0032,74.8291,74.9645,47415.0
2021-09-09 10:40:00,77.51,77.52,77.33,77.45,44150.0,74.9645,74.9742,74.7904,74.9065,44150.0
2021-09-09 10:50:00,77.43,77.45,77.29,77.29,22559.0,74.8871,74.9065,74.7517,74.7517,22559.0
2021-09-09 11:00:00,77.29,77.39,77.25,77.38,14957.0,74.7517,74.8484,74.713,74.8388,14957.0
2021-09-09 11:10:00,77.4,77.42,77.25,77.25,15980.0,74.8581,74.8775,74.713,74.713,15980.0
2021-09-09 11:20:00,77.22,77.24,77.08,77.11,36247.0,74.684,74.7034,74.5486,74.5776,36247.0
2021-09-09 11:30:00,77.11,77.25,77.09,77.19,20993.0,74.5776,74.713,74.5583,74.655,20993.0
2021-09-09 11:40:00,77.21,77.25,77.18,77.25,9645.0,74.6743,74.713,74.6453,74.713,9645.0
2021-09-09 11:50:00,77.25,77.25,77.17,77.24,14450.0,74.713,74.713,74.6357,74.7034,14450.0
2021-09-09 12:00:00,77.25,77.29,77.17,77.19,21183.0,74.713,74.7517,74.6357,74.655,21183.0
2021-09-09 12:10:00,77.19,77.25,77.12,77.17,77938.0,74.655,74.713,74.5873,74.6357,77938.0
2021-09-09 12:20:00,77.17,77.25,77.16,77.22,50661.0,74.6357,74.713,74.626,74.684,50661.0
2021-09-09 12:30:00,77.22,77.25,77.12,77.12,71879.0,74.684,74.713,74.5873,74.5873,71879.0
2021-09-09 12:40:00,77.13,77.16,77.1,77.16,51693.0,74.597,74.626,74.568,74.626,51693.0
2021-09-09 12:50:00,77.15,77.17,77.07,77.08,58009.0,74.6163,74.6357,74.5389,74.5486,58009.0
2021-09-09 13:00:00,77.08,77.21,77.08,77.13,25762.0,74.5486,74.6743,74.5486,74.597,25762.0
2021-09-09 13:10:00,77.14,77.17,77.04,77.05,19680.0,74.6066,74.6357,74.5099,74.5196,19680.0
2021-09-09 13:20:00,77.05,77.05,76.83,76.89,57763.0,74.5196,74.5196,74.3068,74.3649,57763.0
2021-09-09 13:30:00,76.89,76.89,76.76,76.76,35079.0,74.3649,74.3649,74.2391,74.2391,35079.0
2021-09-09 13:40:00,76.77,76.94,76.74,76.94,27905.0,74.2488,74.4132,74.2198,74.4132,27905.0
2021-09-09 13:50:00,76.95,76.95,76.88,76.89,24580.0,74.4229,74.4229,74.3552,74.3649,24580.0
2021-09-09 14:00:00,76.88,76.94,76.75,76.9,40764.0,74.3552,74.4132,74.2295,74.3745,40764.0
2021-09-09 14:10:00,76.89,76.99,76.89,76.96,14238.0,74.3649,74.4616,74.3649,74.4326,14238.0
2021-09-09 14:20:00,76.96,77.0,76.92,76.95,14220.0,74.4326,74.4712,74.3939,74.4229,14220.0
2021-09-09 14:30:00,76.95,77.0,76.89,76.89,12351.0,74.4229,74.4712,74.3649,74.3649,12351.0
2021-09-09 14:40:00,76.9,76.98,76.85,76.95,16513.0,74.3745,74.4519,74.3262,74.4229,16513.0
2021-09-09 14:50:00,76.95,77.04,76.95,76.97,24445.0,74.4229,74.5099,74.4229,74.4422,24445.0
2021-09-09 15:00:00,76.98,77.07,76.97,77.03,21085.0,74.4519,74.5389,74.4422,74.5003,21085.0
2021-09-09 15:10:00,77.03,77.11,76.99,77.02,26791.0,74.5003,74.5776,74.4616,74.4906,26791.0
2021-09-09 15:20:00,77.01,77.08,77.0,77.03,24890.0,74.4809,74.5486,74.4712,74.5003,24890.0
2021-09-09 15:30:00,77.0,77.17,76.98,77.17,69764.0,74.4712,74.6357,74.4519,74.6357,69764.0
2021-09-09 15:40:00,77.16,77.24,77.07,77.07,132217.0,74.626,74.7034,74.5389,74.5389,132217.0
2021-09-09 15:50:00,77.06,77.07,76.86,76.86,297055.0,74.5293,74.5389,74.3358,74.3358,297055.0
2021-09-10 09:30:00,77.43,77.7,77.27,77.46,78481.0,74.8871,75.1483,74.7324,74.9161,78481.0
2021-09-10 09:40:00,77.47,77.64,77.38,77.51,97674.0,74.9258,75.0902,74.8388,74.9645,97674.0
2021-09-10 09:50:00,77.48,77.48,77.17,77.27,59927.0,74.9355,74.9355,74.6357,74.7324,59927.0
2021-09-10 10:00:00,77.29,77.35,77.18,77.26,28598.0,74.7517,74.8098,74.6453,74.7227,28598.0
2021-09-10 10:10:00,77.26,77.46,77.23,77.4,31334.0,74.7227,74.9161,74.6937,74.8581,31334.0
2021-09-10 10:20:00,77.42,77.48,77.35,77.42,84424.0,74.8775,74.9355,74.8098,74.8775,84424.0
2021-09-10 10:30:00,77.41,77.45,77.11,77.22,79811.0,74.8678,74.9065,74.5776,74.684,79811.0
2021-09-10 10:40:00,77.21,77.22,77.04,77.19,25879.0,74.6743,74.684,74.5099,74.655,25879.0
2021-09-10 10:50:00,77.19,77.27,77.04,77.12,61748.0,74.655,74.7324,74.5099,74.5873,61748.0
2021-09-10 11:00:00,77.15,77.17,76.99,77.1,28776.0,74.6163,74.6357,74.4616,74.568,28776.0
2021-09-10 11:10:00,77.09,77.17,76.99,77.0,27172.0,74.5583,74.6357,74.4616,74.4712,27172.0
2021-09-10 11:20:00,77.0,77.15,76.95,77.11,23045.0,74.4712,74.6163,74.4229,74.5776,23045.0
2021-09-10 11:30:00,77.1,77.29,77.09,77.25,23740.0,74.568,74.7517,74.5583,74.713,23740.0
2021-09-10 11:40:00,77.27,77.41,77.25,77.29,20261.0,74.7324,74.8678,74.713,74.7517,20261.0
2021-09-10 11:50:00,77.29,77.36,77.2,77.36,54337.0,74.7517,74.8194,74.6647,74.8194,54337.0
2021-09-10 12:00:00,77.34,77.4,77.28,77.39,14394.0,74.8001,74.8581,74.7421,74.8484,14394.0
2021-09-10 12:10:00,77.38,77.45,77.35,77.43,18175.0,74.8388,74.9065,74.8098,74.8871,18175.0
2021-09-10 12:20:00,77.44,77.53,77.43,77.52,8774.0,74.8968,74.9838,74.8871,74.9742,8774.0
2021-09-10 12:30:00,77.53,77.61,77.49,77.59,24991.0,74.9838,75.0612,74.9452,75.0419,24991.0
2021-09-10 12:40:00,77.59,77.59,77.5,77.53,28516.0,75.0419,75.0419,74.9548,74.9838,28516.0
2021-09-10 12:50:00,77.53,77.56,77.49,77.49,9848.0,74.9838,75.0129,74.9452,74.9452,9848.0
2021-09-10 13:00:00,77.5,77.6,77.5,77.58,14965.0,74.9548,75.0515,74.9548,75.0322,14965.0
2021-09-10 13:10:00,77.59,77.64,77.57,77.58,9465.0,75.0419,75.0902,75.0225,75.0322,9465.0
2021-09-10 13:20:00,77.58,77.59,77.5,77.51,10426.0,75.0322,75.0419,74.9548,74.9645,10426.0
2021-09-10 13:30:00,77.51,77.6,77.51,77.6,11468.0,74.9645,75.0515,74.9645,75.0515,11468.0
2021-09-10 13:40:00,77.61,77.61,77.49,77.5,10743.0,75.0612,75.0612,74.9452,74.9548,10743.0
2021-09-10 13:50:00,77.52,77.52,77.44,77.5,6120.0,74.9742,74.9742,74.8968,74.9548,6120.0
2021-09-10 14:00:00,77.52,77.54,77.5,77.52,6132.0,74.9742,74.9935,74.9548,74.9742,6132.0
2021-09-10 14:10:00,77.52,77.52,77.39,77.4,10570.0,74.9742,74.9742,74.8484,74.8581,10570.0
2021-09-10 14:20:00,77.38,77.42,77.34,77.35,37244.0,74.8388,74.8775,74.8001,74.8098,37244.0
2021-09-10 14:30:00,77.36,77.36,77.24,77.25,15806.0,74.8194,74.8194,74.7034,74.713,15806.0
2021-09-10 14:40:00,77.25,77.3,77.23,77.25,17406.0,74.713,74.7614,74.6937,74.713,17406.0
2021-09-10 14:50:00,77.27,77.29,77.19,77.19,22607.0,74.7324,74.7517,74.655,74.655,22607.0
2021-09-10 15:00:00,77.17,77.21,77.14,77.16,33982.0,74.6357,74.6743,74.6066,74.626,33982.0
2021-09-10 15:10:00,77.16,77.25,77.12,77.2,38953.0,74.626,74.713,74.5873,74.6647,38953.0
2021-09-10 15:20:00,77.19,77.2,77.12,77.15,31901.0,74.655,74.6647,74.5873,74.6163,31901.0
2021-09-10 15:30:00,77.15,77.16,76.93,76.93,52525.0,74.6163,74.626,74.4035,74.4035,52525.0
2021-09-10 15:40:00,76.93,76.94,76.74,76.75,102701.0,74.4035,74.4132,74.2198,74.2295,102701.0
2021-09-10 15:50:00,76.74,76.76,76.53,76.6,197303.0,74.2198,74.2391,74.0167,74.0844,197303.0
2021-09-13 09:30:00,77.24,77.3,76.52,76.58,118141.0,74.7034,74.7614,74.007,74.065,118141.0
2021-09-13 09:40:00,76.56,76.69,76.07,76.12,137057.0,74.0457,74.1714,73.5718,73.6201,137057.0
2021-09-13 09:50:00,76.14,76.6,76.14,76.5,84796.0,73.6395,74.0844,73.6395,73.9877,84796.0
2021-09-13 10:00:00,76.5,76.58,76.14,76.3,108476.0,73.9877,74.065,73.6395,73.7942,108476.0
2021-09-13 10:10:00,76.3,76.69,76.26,76.65,89207.0,73.7942,74.1714,73.7555,74.1327,89207.0
2021-09-13 10:20:00,76.66,76.84,76.62,76.74,69701.0,74.1424,74.3165,74.1037,74.2198,69701.0
2021-09-13 10:30:00,76.75,76.83,76.54,76.8,115828.0,74.2295,74.3068,74.0264,74.2778,115828.0
2021-09-13 10:40:00,76.81,77.11,76.72,77.05,60893.0,74.2875,74.5776,74.2004,74.5196,60893.0
2021-09-13 10:50:00,77.04,77.15,76.87,76.89,77164.0,74.5099,74.6163,74.3455,74.3649,77164.0
2021-09-13 11:00:00,76.87,76.91,76.7,76.72,52656.0,74.3455,74.3842,74.1811,74.2004,52656.0
2021-09-13 11:10:00,76.7,76.7,76.38,76.51,51230.0,74.1811,74.1811,73.8716,73.9973,51230.0
2021-09-13 11:20:00,76.51,76.69,76.49,76.68,35280.0,73.9973,74.1714,73.978,74.1618,35280.0
2021-09-13 11:30:00,76.69,76.83,76.55,76.66,35922.0,74.1714,74.3068,74.036,74.1424,35922.0
2021-09-13 11:40:00,76.64,76.65,76.43,76.43,28481.0,74.1231,74.1327,73.92,73.92,28481.0
2021-09-13 11:50:00,76.42,76.54,76.39,76.47,25336.0,73.9103,74.0264,73.8813,73.9587,25336.0
2021-09-13 12:00:00,76.47,76.48,76.32,76.33,39875.0,73.9587,73.9683,73.8136,73.8232,39875.0
2021-09-13 12:10:00,76.34,76.48,76.19,76.22,40997.0,73.8329,73.9683,73.6878,73.7169,40997.0
2021-09-13 12:20:00,76.22,76.31,76.12,76.13,23890.0,73.7169,73.8039,73.6201,73.6298,23890.0
2021-09-13 12:30:00,76.13,76.3,76.12,76.26,47253.0,73.6298,73.7942,73.6201,73.7555,47253.0
2021-09-13 12:40:00,76.26,76.31,76.15,76.27,21401.0,73.7555,73.8039,73.6492,73.7652,21401.0
2021-09-13 12:50:00,76.26,76.39,76.26,76.36,26335.0,73.7555,73.8813,73.7555,73.8523,26335.0
2021-09-13 13:00:00,76.35,76.45,76.28,76.4,17530.0,73.8426,73.9393,73.7749,73.891,17530.0
2021-09-13 13:10:00,76.41,76.43,76.29,76.33,23094.0,73.9006,73.92,73.7846,73.8232,23094.0
2021-09-13 13:20:00,76.32,76.42,76.29,76.38,46476.0,73.8136,73.9103,73.7846,73.8716,46476.0
2021-09-13 13:30:00,76.39,76.5,76.34,76.39,22100.0,73.8813,73.9877,73.8329,73.8813,22100.0
2021-09-13 13:40:00,76.38,76.44,76.33,76.42,20216.0,73.8716,73.9296,73.8232,73.9103,20216.0
2021-09-13 13:50:00,76.42,76.42,76.29,76.37,60379.0,73.9103,73.9103,73.7846,73.8619,60379.0
2021-09-13 14:00:00,76.38,76.46,76.34,76.35,13236.0,73.8716,73.949,73.8329,73.8426,13236.0
2021-09-13 14:10:00,76.31,76.34,76.23,76.32,22145.0,73.8039,73.8329,73.7265,73.8136,22145.0
2021-09-13 14:20:00,76.32,76.36,76.27,76.34,19218.0,73.8136,73.8523,73.7652,73.8329,19218.0
2021-09-13 14:30:00,76.34,76.36,76.28,76.31,23166.0,73.8329,73.8523,73.7749,73.8039,23166.0
2021-09-13 14:40:00,76.3,76.46,76.3,76.45,22908.0,73.7942,73.949,73.7942,73.9393,22908.0
2021-09-13 14:50:00,76.46,76.46,76.35,76.41,43246.0,73.949,73.949,73.8426,73.9006,43246.0
2021-09-13 15:00:00,76.4,76.4,76.14,76.28,69805.0,73.891,73.891,73.6395,73.7749,69805.0
2021-09-13 15:10:00,76.28,76.38,76.28,76.37,53860.0,73.7749,73.8716,73.7749,73.8619,53860.0
2021-09-13 15:20:00,76.36,76.46,76.27,76.46,54266.0,73.8523,73.949,73.7652,73.949,54266.0
2021-09-13 15:30:00,76.45,76.5,76.37,76.48,78276.0,73.9393,73.9877,73.8619,73.9683,78276.0
2021-09-13 15:40:00,76.48,76.48,76.39,76.44,73065.0,73.9683,73.9683,73.8813,73.9296,73065.0
2021-09-13 15:50:00,76.46,76.6,76.42,76.57,122342.0,73.949,74.0844,73.9103,74.0554,122342.0
2021-09-14 09:30:00,76.73,76.93,76.54,76.65,92002.0,74.2101,74.4035,74.0264,74.1327,92002.0
2021-09-14 09:40:00,76.64,76.72,76.52,76.54,82867.0,74.1231,74.2004,74.007,74.0264,82867.0
2021-09-14 09:50:00,76.53,76.7,76.45,76.5,129486.0,74.0167,74.1811,73.9393,73.9877,129486.0
2021-09-14 10:00:00,76.52,76.52,76.24,76.46,53973.0,74.007,74.007,73.7362,73.949,53973.0
2021-09-14 10:10:00,76.46,76.46,76.19,76.21,33595.0,73.949,73.949,73.6878,73.7072,33595.0
2021-09-14 10:20:00,76.23,76.29,76.08,76.26,27210.0,73.7265,73.7846,73.5815,73.7555,27210.0
2021-09-14 10:30:00,76.24,76.24,75.98,75.99,50255.0,73.7362,73.7362,73.4847,73.4944,50255.0
2021-09-14 10:40:00,75.99,76.13,75.98,76.12,74364.0,73.4944,73.6298,73.4847,73.6201,74364.0
2021-09-14 10:50:00,76.12,76.23,76.05,76.17,50079.0,73.6201,73.7265,73.5524,73.6685,50079.0
2021-09-14 11:00:00,76.17,76.19,76.02,76.11,24604.0,73.6685,73.6878,73.5234,73.6105,24604.0
2021-09-14 11:10:00,76.14,76.14,75.98,75.98,60308.0,73.6395,73.6395,73.4847,73.4847,60308.0
2021-09-14 11:20:00,75.98,76.19,75.98,76.18,37972.0,73.4847,73.6878,73.4847,73.6782,37972.0
2021-09-14 11:30:00,76.17,76.19,76.07,76.1,42702.0,73.6685,73.6878,73.5718,73.6008,42702.0
2021-09-14 11:40:00,76.11,76.15,76.02,76.09,36749.0,73.6105,73.6492,73.5234,73.5911,36749.0
2021-09-14 11:50:00,76.11,76.11,75.95,76.03,30100.0,73.6105,73.6105,73.4557,73.5331,30100.0
2021-09-14 12:00:00,76.03,76.14,76.02,76.14,23043.0,73.5331,73.6395,73.5234,73.6395,23043.0
2021-09-14 12:10:00,76.15,76.15,76.05,76.05,18300.0,73.6492,73.6492,73.5524,73.5524,18300.0
2021-09-14 12:20:00,76.05,76.07,75.96,76.07,15197.0,73.5524,73.5718,73.4654,73.5718,15197.0
2021-09-14 12:30:00,76.06,76.06,75.95,75.98,21842.0,73.5621,73.5621,73.4557,73.4847,21842.0
2021-09-14 12:40:00,75.99,75.99,75.85,75.9,21644.0,73.4944,73.4944,73.359,73.4074,21644.0
2021-09-14 12:50:00,75.87,75.88,75.7,75.71,67376.0,73.3784,73.388,73.2139,73.2236,67376.0
2021-09-14 13:00:00,75.71,75.8,75.57,75.59,43196.0,73.2236,73.3107,73.0882,73.1076,43196.0
2021-09-14 13:10:00,75.59,75.65,75.54,75.63,53461.0,73.1076,73.1656,73.0592,73.1462,53461.0
2021-09-14 13:20:00,75.64,75.74,75.64,75.74,22746.0,73.1559,73.2526,73.1559,73.2526,22746.0
2021-09-14 13:30:00,75.72,75.74,75.64,75.72,28556.0,73.2333,73.2526,73.1559,73.2333,28556.0
2021-09-14 13:40:00,75.72,75.81,75.67,75.7,29430.0,73.2333,73.3203,73.1849,73.2139,29430.0
2021-09-14 13:50:00,75.7,75.74,75.67,75.71,20011.0,73.2139,73.2526,73.1849,73.2236,20011.0
2021-09-14 14:00:00,75.7,75.77,75.66,75.7,18652.0,73.2139,73.2816,73.1753,73.2139,18652.0
2021-09-14 14:10:00,75.7,75.72,75.61,75.61,30143.0,73.2139,73.2333,73.1269,73.1269,30143.0
2021-09-14 14:20:00,75.62,75.65,75.58,75.58,28487.0,73.1366,73.1656,73.0979,73.0979,28487.0
2021-09-14 14:30:00,75.58,75.58,75.43,75.45,22471.0,73.0979,73.0979,72.9528,72.9721,22471.0
2021-09-14 14:40:00,75.45,75.5,75.31,75.32,53300.0,72.9721,73.0205,72.8367,72.8464,53300.0
2021-09-14 14:50:00,75.32,75.39,75.26,75.36,35242.0,72.8464,72.9141,72.7884,72.8851,35242.0
2021-09-14 15:00:00,75.36,75.43,75.31,75.38,69857.0,72.8851,72.9528,72.8367,72.9044,69857.0
2021-09-14 15:10:00,75.38,75.42,75.3,75.39,53627.0,72.9044,72.9431,72.8271,72.9141,53627.0
2021-09-14 15:20:00,75.39,75.54,75.35,75.35,60187.0,72.9141,73.0592,72.8754,72.8754,60187.0
2021-09-14 15:30:00,75.34,75.4,75.24,75.33,70369.0,72.8658,72.9238,72.769,72.8561,70369.0
2021-09-14 15:40:00,75.32,75.47,75.29,75.37,118004.0,72.8464,72.9915,72.8174,72.8948,118004.0
2021-09-14 15:50:00,75.37,75.43,75.26,75.38,137329.0,72.8948,72.9528,72.7884,72.9044,137329.0
2021-09-15 09:30:00,75.33,75.48,74.86,74.92,95088.0,72.8561,73.0012,72.4015,72.4596,95088.0
2021-09-15 09:40:00,74.9,75.53,74.83,75.53,77048.0,72.4402,73.0495,72.3725,73.0495,77048.0
2021-09-15 09:50:00,75.51,75.71,75.22,75.69,53003.0,73.0302,73.2236,72.7497,73.2043,53003.0
2021-09-15 10:00:00,75.71,75.77,75.47,75.47,33112.0,73.2236,73.2816,72.9915,72.9915,33112.0
2021-09-15 10:10:00,75.47,75.47,75.16,75.3,31152.0,72.9915,72.9915,72.6917,72.8271,31152.0
2021-09-15 10:20:00,75.3,75.36,75.2,75.26,19230.0,72.8271,72.8851,72.7304,72.7884,19230.0
2021-09-15 10:30:00,75.25,75.45,75.23,75.3,29006.0,72.7787,72.9721,72.7594,72.8271,29006.0
2021-09-15 10:40:00,75.32,75.33,75.1,75.25,33477.0,72.8464,72.8561,72.6336,72.7787,33477.0
2021-09-15 10:50:00,75.26,75.34,75.15,75.34,27875.0,72.7884,72.8658,72.682,72.8658,27875.0
2021-09-15 11:00:00,75.36,75.52,75.34,75.5,23839.0,72.8851,73.0399,72.8658,73.0205,23839.0
2021-09-15 11:10:00,75.5,75.61,75.47,75.54,31604.0,73.0205,73.1269,72.9915,73.0592,31604.0
2021-09-15 11:20:00,75.55,75.69,75.55,75.66,18095.0,73.0689,73.2043,73.0689,73.1753,18095.0
2021-09-15 11:30:00,75.65,75.65,75.52,75.6,31368.0,73.1656,73.1656,73.0399,73.1172,31368.0
2021-09-15 11:40:00,75.61,75.63,75.55,75.63,9372.0,73.1269,73.1462,73.0689,73.1462,9372.0
2021-09-15 11:50:00,75.63,75.73,75.63,75.71,7535.0,73.1462,73.243,73.1462,73.2236,7535.0
2021-09-15 12:00:00,75.71,75.74,75.62,75.71,6607.0,73.2236,73.2526,73.1366,73.2236,6607.0
2021-09-15 12:10:00,75.7,75.75,75.64,75.75,11248.0,73.2139,73.2623,73.1559,73.2623,11248.0
2021-09-15 12:20:00,75.74,75.82,75.74,75.75,15792.0,73.2526,73.33,73.2526,73.2623,15792.0
2021-09-15 12:30:00,75.76,75.79,75.7,75.79,23732.0,73.272,73.301,73.2139,73.301,23732.0
2021-09-15 12:40:00,75.81,75.91,75.8,75.85,31969.0,73.3203,73.417,73.3107,73.359,31969.0
2021-09-15 12:50:00,75.84,75.88,75.78,75.87,12166.0,73.3493,73.388,73.2913,73.3784,12166.0
2021-09-15 13:00:00,75.9,75.97,75.86,75.91,10429.0,73.4074,73.4751,73.3687,73.417,10429.0
2021-09-15 13:10:00,75.93,76.06,75.93,76.02,9968.0,73.4364,73.5621,73.4364,73.5234,9968.0
2021-09-15 13:20:00,76.02,76.05,76.0,76.05,50990.0,73.5234,73.5524,73.5041,73.5524,50990.0
2021-09-15 13:30:00,76.08,76.14,76.05,76.05,24012.0,73.5815,73.6395,73.5524,73.5524,24012.0
2021-09-15 13:40:00,76.03,76.17,76.0,76.1,16698.0,73.5331,73.6685,73.5041,73.6008,16698.0
2021-09-15 13:50:00,76.1,76.16,75.95,75.96,8777.0,73.6008,73.6588,73.4557,73.4654,8777.0
2021-09-15 14:00:00,75.95,76.04,75.94,76.03,12658.0,73.4557,73.5428,73.4461,73.5331,12658.0
2021-09-15 14:10:00,76.02,76.06,75.87,75.87,11732.0,73.5234,73.5621,73.3784,73.3784,11732.0
2021-09-15 14:20:00,75.9,75.93,75.85,75.89,12070.0,73.4074,73.4364,73.359,73.3977,12070.0
2021-09-15 14:30:00,75.89,76.01,75.88,75.92,33563.0,73.3977,73.5138,73.388,73.4267,33563.0
2021-09-15 14:40:00,75.92,75.97,75.89,75.95,12289.0,73.4267,73.4751,73.3977,73.4557,12289.0
2021-09-15 14:50:00,75.96,75.97,75.9,75.92,8942.0,73.4654,73.4751,73.4074,73.4267,8942.0
2021-09-15 15:00:00,75.93,75.97,75.89,75.93,13033.0,73.4364,73.4751,73.3977,73.4364,13033.0
2021-09-15 15:10:00,75.93,76.08,75.92,76.08,19533.0,73.4364,73.5815,73.4267,73.5815,19533.0
2021-09-15 15:20:00,76.06,76.08,75.94,75.94,25339.0,73.5621,73.5815,73.4461,73.4461,25339.0
2021-09-15 15:30:00,75.92,76.09,75.91,76.04,37521.0,73.4267,73.5911,73.417,73.5428,37521.0
2021-09-15 15:40:00,76.04,76.14,76.0,76.02,60222.0,73.5428,73.6395,73.5041,73.5234,60222.0
2021-09-15 15:50:00,76.03,76.07,75.95,76.01,133842.0,73.5331,73.5718,73.4557,73.5138,133842.0
2021-09-16 09:30:00,75.93,76.32,75.9,76.18,99073.0,73.4364,73.8136,73.4074,73.6782,99073.0
2021-09-16 09:40:00,76.18,76.26,76.07,76.25,70894.0,73.6782,73.7555,73.5718,73.7459,70894.0
2021-09-16 09:50:00,76.27,76.43,75.98,76.09,66254.0,73.7652,73.92,73.4847,73.5911,66254.0
2021-09-16 10:00:00,76.1,76.16,75.84,76.15,59012.0,73.6008,73.6588,73.3493,73.6492,59012.0
2021-09-16 10:10:00,76.15,76.18,75.91,76.05,31470.0,73.6492,73.6782,73.417,73.5524,31470.0
2021-09-16 10:20:00,76.03,76.09,75.97,76.04,30104.0,73.5331,73.5911,73.4751,73.5428,30104.0
2021-09-16 10:30:00,76.03,76.09,75.93,76.09,25621.0,73.5331,73.5911,73.4364,73.5911,25621.0
2021-09-16 10:40:00,76.07,76.11,75.98,76.07,29646.0,73.5718,73.6105,73.4847,73.5718,29646.0
2021-09-16 10:50:00,76.06,76.07,75.87,76.06,29533.0,73.5621,73.5718,73.3784,73.5621,29533.0
2021-09-16 11:00:00,76.05,76.15,76.02,76.14,22948.0,73.5524,73.6492,73.5234,73.6395,22948.0
2021-09-16 11:10:00,76.14,76.14,75.98,76.01,33827.0,73.6395,73.6395,73.4847,73.5138,33827.0
2021-09-16 11:20:00,75.99,76.29,75.98,76.28,30346.0,73.4944,73.7846,73.4847,73.7749,30346.0
2021-09-16 11:30:00,76.28,76.36,76.26,76.34,29156.0,73.7749,73.8523,73.7555,73.8329,29156.0
2021-09-16 11:40:00,76.33,76.41,76.3,76.39,22469.0,73.8232,73.9006,73.7942,73.8813,22469.0
2021-09-16 11:50:00,76.38,76.43,76.29,76.3,21511.0,73.8716,73.92,73.7846,73.7942,21511.0
2021-09-16 12:00:00,76.3,76.32,76.19,76.3,14627.0,73.7942,73.8136,73.6878,73.7942,14627.0
2021-09-16 12:10:00,76.29,76.35,76.23,76.35,23123.0,73.7846,73.8426,73.7265,73.8426,23123.0
2021-09-16 12:20:00,76.39,76.41,76.34,76.39,11935.0,73.8813,73.9006,73.8329,73.8813,11935.0
2021-09-16 12:30:00,76.4,76.53,76.4,76.52,14162.0,73.891,74.0167,73.891,74.007,14162.0
2021-09-16 12:40:00,76.53,76.59,76.46,76.58,8107.0,74.0167,74.0747,73.949,74.065,8107.0
2021-09-16 12:50:00,76.59,76.6,76.48,76.55,19296.0,74.0747,74.0844,73.9683,74.036,19296.0
2021-09-16 13:00:00,76.55,76.55,76.49,76.55,17751.0,74.036,74.036,73.978,74.036,17751.0
2021-09-16 13:10:00,76.54,76.63,76.54,76.63,12306.0,74.0264,74.1134,74.0264,74.1134,12306.0
2021-09-16 13:20:00,76.64,76.7,76.61,76.63,8156.0,74.1231,74.1811,74.0941,74.1134,8156.0
2021-09-16 13:30:00,76.62,76.62,76.41,76.43,15721.0,74.1037,74.1037,73.9006,73.92,15721.0
2021-09-16 13:40:00,76.44,76.51,76.41,76.5,14367.0,73.9296,73.9973,73.9006,73.9877,14367.0
2021-09-16 13:50:00,76.5,76.66,76.49,76.57,31940.0,73.9877,74.1424,73.978,74.0554,31940.0
2021-09-16 14:00:00,76.59,76.59,76.52,76.56,14403.0,74.0747,74.0747,74.007,74.0457,14403.0
2021-09-16 14:10:00,76.59,76.66,76.55,76.61,24113.0,74.0747,74.1424,74.036,74.0941,24113.0
2021-09-16 14:20:00,76.64,76.66,76.53,76.59,15083.0,74.1231,74.1424,74.0167,74.0747,15083.0
2021-09-16 14:30:00,76.62,76.63,76.57,76.59,67944.0,74.1037,74.1134,74.0554,74.0747,67944.0
2021-09-16 14:40:00,76.59,76.59,76.45,76.49,17322.0,74.0747,74.0747,73.9393,73.978,17322.0
2021-09-16 14:50:00,76.48,76.62,76.47,76.62,26105.0,73.9683,74.1037,73.9587,74.1037,26105.0
2021-09-16 15:00:00,76.61,76.72,76.56,76.68,58920.0,74.0941,74.2004,74.0457,74.1618,58920.0
2021-09-16 15:10:00,76.68,76.73,76.62,76.66,53257.0,74.1618,74.2101,74.1037,74.1424,53257.0
2021-09-16 15:20:00,76.67,76.69,76.57,76.58,34065.0,74.1521,74.1714,74.0554,74.065,34065.0
2021-09-16 15:30:00,76.57,76.62,76.5,76.55,40619.0,74.0554,74.1037,73.9877,74.036,40619.0
2021-09-16 15:40:00,76.56,76.57,76.32,76.33,72160.0,74.0457,74.0554,73.8136,73.8232,72160.0
2021-09-16 15:50:00,76.33,76.37,76.24,76.27,168971.0,73.8232,73.8619,73.7362,73.7652,168971.0
2021-09-17 09:30:00,76.17,76.3,75.97,76.09,87764.0,73.6685,73.7942,73.4751,73.5911,87764.0
2021-09-17 09:40:00,76.08,76.35,75.97,75.98,63859.0,73.5815,73.8426,73.4751,73.4847,63859.0
2021-09-17 09:50:00,75.97,76.19,75.86,76.19,56106.0,73.4751,73.6878,73.3687,73.6878,56106.0
2021-09-17 10:00:00,76.15,76.26,76.01,76.14,29763.0,73.6492,73.7555,73.5138,73.6395,29763.0
2021-09-17 10:10:00,76.15,76.16,75.75,75.86,46929.0,73.6492,73.6588,73.2623,73.3687,46929.0
2021-09-17 10:20:00,75.86,76.0,75.79,75.79,45404.0,73.3687,73.5041,73.301,73.301,45404.0
2021-09-17 10:30:00,75.79,76.04,75.69,76.0,50868.0,73.301,73.5428,73.2043,73.5041,50868.0
2021-09-17 10:40:00,75.99,76.04,75.87,75.91,50350.0,73.4944,73.5428,73.3784,73.417,50350.0
2021-09-17 10:50:00,75.9,75.97,75.78,75.87,24199.0,73.4074,73.4751,73.2913,73.3784,24199.0
2021-09-17 11:00:00,75.84,75.9,75.76,75.85,29306.0,73.3493,73.4074,73.272,73.359,29306.0
2021-09-17 11:10:00,75.84,76.04,75.75,76.03,58797.0,73.3493,73.5428,73.2623,73.5331,58797.0
2021-09-17 11:20:00,76.03,76.04,75.74,75.76,27406.0,73.5331,73.5428,73.2526,73.272,27406.0
2021-09-17 11:30:00,75.75,75.78,75.57,75.66,32282.0,73.2623,73.2913,73.0882,73.1753,32282.0
2021-09-17 11:40:00,75.66,75.76,75.63,75.74,15645.0,73.1753,73.272,73.1462,73.2526,15645.0
2021-09-17 11:50:00,75.72,75.77,75.6,75.76,19175.0,73.2333,73.2816,73.1172,73.272,19175.0
2021-09-17 12:00:00,75.74,75.8,75.71,75.79,19696.0,73.2526,73.3107,73.2236,73.301,19696.0
2021-09-17 12:10:00,75.78,75.8,75.66,75.68,15535.0,73.2913,73.3107,73.1753,73.1946,15535.0
2021-09-17 12:20:00,75.68,75.84,75.68,75.77,16117.0,73.1946,73.3493,73.1946,73.2816,16117.0
2021-09-17 12:30:00,75.76,75.92,75.76,75.92,15450.0,73.272,73.4267,73.272,73.4267,15450.0
2021-09-17 12:40:00,75.92,75.96,75.85,75.86,32175.0,73.4267,73.4654,73.359,73.3687,32175.0
2021-09-17 12:50:00,75.86,75.94,75.81,75.81,16969.0,73.3687,73.4461,73.3203,73.3203,16969.0
2021-09-17 13:00:00,75.82,75.84,75.73,75.75,13306.0,73.33,73.3493,73.243,73.2623,13306.0
2021-09-17 13:10:00,75.76,75.78,75.67,75.67,11337.0,73.272,73.2913,73.1849,73.1849,11337.0
2021-09-17 13:20:00,75.66,75.71,75.62,75.7,13575.0,73.1753,73.2236,73.1366,73.2139,13575.0
2021-09-17 13:30:00,75.68,75.76,75.64,75.75,22003.0,73.1946,73.272,73.1559,73.2623,22003.0
2021-09-17 13:40:00,75.75,75.75,75.58,75.58,16651.0,73.2623,73.2623,73.0979,73.0979,16651.0
2021-09-17 13:50:00,75.57,75.57,75.49,75.51,19097.0,73.0882,73.0882,73.0108,73.0302,19097.0
2021-09-17 14:00:00,75.51,75.53,75.43,75.5,26452.0,73.0302,73.0495,72.9528,73.0205,26452.0
2021-09-17 14:10:00,75.5,75.52,75.39,75.44,24478.0,73.0205,73.0399,72.9141,72.9625,24478.0
2021-09-17 14:20:00,75.44,75.53,75.44,75.45,17941.0,72.9625,73.0495,72.9625,72.9721,17941.0
2021-09-17 14:30:00,75.47,75.51,75.41,75.47,37816.0,72.9915,73.0302,72.9335,72.9915,37816.0
2021-09-17 14:40:00,75.45,75.58,75.42,75.56,71664.0,72.9721,73.0979,72.9431,73.0785,71664.0
2021-09-17 14:50:00,75.55,75.58,75.48,75.56,43091.0,73.0689,73.0979,73.0012,73.0785,43091.0
2021-09-17 15:00:00,75.55,75.61,75.54,75.59,33432.0,73.0689,73.1269,73.0592,73.1076,33432.0
2021-09-17 15:10:00,75.59,75.69,75.55,75.69,58657.0,73.1076,73.2043,73.0689,73.2043,58657.0
2021-09-17 15:20:00,75.68,75.8,75.66,75.72,65902.0,73.1946,73.3107,73.1753,73.2333,65902.0
2021-09-17 15:30:00,75.71,75.87,75.65,75.84,83182.0,73.2236,73.3784,73.1656,73.3493,83182.0
2021-09-17 15:40:00,75.85,75.96,75.75,75.76,121332.0,73.359,73.4654,73.2623,73.272,121332.0
2021-09-17 15:50:00,75.76,76.06,75.76,75.9,303235.0,73.272,73.5621,73.272,73.4074,303235.0
2021-09-20 09:30:00,74.26,74.49,73.9,74.48,243520.0,71.9083,72.131,71.5597,72.1213,243520.0
2021-09-20 09:40:00,74.47,75.05,74.41,74.99,80164.0,72.1116,72.6733,72.0535,72.6152,80164.0
2021-09-20 09:50:00,74.97,74.98,74.56,74.71,43859.0,72.5958,72.6055,72.1988,72.344,43859.0
2021-09-20 10:00:00,74.7,75.0,74.57,74.78,36613.0,72.3343,72.6248,72.2085,72.4118,36613.0
2021-09-20 10:10:00,74.78,74.82,74.26,74.34,47385.0,72.4118,72.4505,71.9083,71.9857,47385.0
2021-09-20 10:20:00,74.32,74.39,74.14,74.31,36950.0,71.9664,72.0342,71.7921,71.9567,36950.0
2021-09-20 10:30:00,74.26,74.68,74.23,74.64,34802.0,71.9083,72.315,71.8792,72.2762,34802.0
2021-09-20 10:40:00,74.65,74.72,74.51,74.67,71736.0,72.2859,72.3537,72.1504,72.3053,71736.0
2021-09-20 10:50:00,74.61,74.66,74.41,74.45,71678.0,72.2472,72.2956,72.0535,72.0923,71678.0
2021-09-20 11:00:00,74.44,74.58,74.31,74.5,44975.0,72.0826,72.2181,71.9567,72.1407,44975.0
2021-09-20 11:10:00,74.45,74.55,74.39,74.43,20332.0,72.0923,72.1891,72.0342,72.0729,20332.0
2021-09-20 11:20:00,74.43,74.46,74.27,74.43,23057.0,72.0729,72.1019,71.918,72.0729,23057.0
2021-09-20 11:30:00,74.4,74.41,74.21,74.24,34957.0,72.0438,72.0535,71.8599,71.8889,34957.0
2021-09-20 11:40:00,74.24,74.24,74.07,74.15,18454.0,71.8889,71.8889,71.7243,71.8018,18454.0
2021-09-20 11:50:00,74.14,74.18,74.04,74.04,32128.0,71.7921,71.8308,71.6952,71.6952,32128.0
2021-09-20 12:00:00,74.03,74.06,73.85,73.85,28458.0,71.6856,71.7146,71.5113,71.5113,28458.0
2021-09-20 12:10:00,73.87,74.01,73.84,73.96,15891.0,71.5306,71.6662,71.5016,71.6178,15891.0
2021-09-20 12:20:00,73.94,73.94,73.82,73.92,35064.0,71.5984,71.5984,71.4822,71.579,35064.0
2021-09-20 12:30:00,73.88,73.92,73.8,73.89,28506.0,71.5403,71.579,71.4628,71.55,28506.0
2021-09-20 12:40:00,73.92,73.95,73.78,73.83,11888.0,71.579,71.6081,71.4435,71.4919,11888.0
2021-09-20 12:50:00,73.81,73.85,73.65,73.66,19354.0,71.4725,71.5113,71.3176,71.3273,19354.0
2021-09-20 13:00:00,73.65,73.71,73.54,73.61,20657.0,71.3176,71.3757,71.2111,71.2789,20657.0
2021-09-20 13:10:00,73.59,73.75,73.59,73.74,16166.0,71.2595,71.4144,71.2595,71.4047,16166.0
2021-09-20 13:20:00,73.74,73.75,73.65,73.75,10499.0,71.4047,71.4144,71.3176,71.4144,10499.0
2021-09-20 13:30:00,73.74,73.89,73.69,73.89,11330.0,71.4047,71.55,71.3563,71.55,11330.0
2021-09-20 13:40:00,73.89,74.0,73.83,74.0,23959.0,71.55,71.6565,71.4919,71.6565,23959.0
2021-09-20 13:50:00,74.01,74.09,73.95,74.01,23134.0,71.6662,71.7437,71.6081,71.6662,23134.0
2021-09-20 14:00:00,74.03,74.07,73.8,73.81,23993.0,71.6856,71.7243,71.4628,71.4725,23993.0
2021-09-20 14:10:00,73.78,73.8,73.65,73.68,11814.0,71.4435,71.4628,71.3176,71.3466,11814.0
2021-09-20 14:20:00,73.66,73.7,73.57,73.58,27876.0,71.3273,71.366,71.2401,71.2498,27876.0
2021-09-20 14:30:00,73.57,73.62,73.48,73.6,43308.0,71.2401,71.2885,71.153,71.2692,43308.0
2021-09-20 14:40:00,73.67,73.76,73.56,73.66,21204.0,71.337,71.4241,71.2304,71.3273,21204.0
2021-09-20 14:50:00,73.66,73.85,73.64,73.69,31155.0,71.3273,71.5113,71.3079,71.3563,31155.0
2021-09-20 15:00:00,73.7,73.79,73.61,73.68,23382.0,71.366,71.4532,71.2789,71.3466,23382.0
2021-09-20 15:10:00,73.69,73.76,73.56,73.61,32591.0,71.3563,71.4241,71.2304,71.2789,32591.0
2021-09-20 15:20:00,73.61,73.98,73.61,73.98,51648.0,71.2789,71.6371,71.2789,71.6371,51648.0
2021-09-20 15:30:00,73.97,74.15,73.9,74.06,75931.0,71.6275,71.8018,71.5597,71.7146,75931.0
2021-09-20 15:40:00,74.05,74.31,74.05,74.23,70801.0,71.7049,71.9567,71.7049,71.8792,70801.0
2021-09-20 15:50:00,74.24,74.6,74.24,74.47,113239.0,71.8889,72.2375,71.8889,72.1116,113239.0
2021-09-21 09:30:00,74.73,74.92,74.57,74.9,78409.0,72.3634,72.5474,72.2085,72.528,78409.0
2021-09-21 09:40:00,74.89,74.91,74.24,74.43,79993.0,72.5183,72.5377,71.8889,72.0729,79993.0
2021-09-21 09:50:00,74.4,74.4,74.07,74.32,71747.0,72.0438,72.0438,71.7243,71.9664,71747.0
2021-09-21 10:00:00,74.32,74.48,74.12,74.12,73859.0,71.9664,72.1213,71.7727,71.7727,73859.0
2021-09-21 10:10:00,74.13,74.26,74.05,74.21,49753.0,71.7824,71.9083,71.7049,71.8599,49753.0
2021-09-21 10:20:00,74.26,74.27,74.0,74.26,37419.0,71.9083,71.918,71.6565,71.9083,37419.0
2021-09-21 10:30:00,74.24,74.33,73.89,74.01,52738.0,71.8889,71.9761,71.55,71.6662,52738.0
2021-09-21 10:40:00,74.01,74.03,73.58,73.59,49255.0,71.6662,71.6856,71.2498,71.2595,49255.0
2021-09-21 10:50:00,73.58,73.78,73.52,73.77,75158.0,71.2498,71.4435,71.1917,71.4338,75158.0
2021-09-21 11:00:00,73.77,74.12,73.7,73.95,33326.0,71.4338,71.7727,71.366,71.6081,33326.0
2021-09-21 11:10:00,73.97,74.18,73.94,73.99,25843.0,71.6275,71.8308,71.5984,71.6468,25843.0
2021-09-21 11:20:00,73.98,73.98,73.85,73.9,9838.0,71.6371,71.6371,71.5113,71.5597,9838.0
2021-09-21 11:30:00,73.93,74.22,73.93,74.13,25539.0,71.5887,71.8695,71.5887,71.7824,25539.0
2021-09-21 11:40:00,74.13,74.23,74.07,74.13,9882.0,71.7824,71.8792,71.7243,71.7824,9882.0
2021-09-21 11:50:00,74.12,74.34,74.12,74.34,13589.0,71.7727,71.9857,71.7727,71.9857,13589.0
2021-09-21 12:00:00,74.35,74.59,74.32,74.59,21747.0,71.9954,72.2278,71.9664,72.2278,21747.0
2021-09-21 12:10:00,74.58,74.6,74.4,74.4,10650.0,72.2181,72.2375,72.0438,72.0438,10650.0
2021-09-21 12:20:00,74.37,74.45,74.37,74.45,14125.0,72.0148,72.0923,72.0148,72.0923,14125.0
2021-09-21 12:30:00,74.47,74.52,74.39,74.41,17883.0,72.1116,72.16,72.0342,72.0535,17883.0
2021-09-21 12:40:00,74.41,74.44,74.38,74.41,10724.0,72.0535,72.0826,72.0245,72.0535,10724.0
2021-09-21 12:50:00,74.4,74.4,74.19,74.36,20802.0,72.0438,72.0438,71.8405,72.0051,20802.0
2021-09-21 13:00:00,74.36,74.44,74.25,74.39,17649.0,72.0051,72.0826,71.8986,72.0342,17649.0
2021-09-21 13:10:00,74.37,74.4,74.3,74.38,43733.0,72.0148,72.0438,71.947,72.0245,43733.0
2021-09-21 13:20:00,74.38,74.42,74.21,74.25,34840.0,72.0245,72.0632,71.8599,71.8986,34840.0
2021-09-21 13:30:00,74.25,74.28,74.16,74.25,24945.0,71.8986,71.9276,71.8114,71.8986,24945.0
2021-09-21 13:40:00,74.26,74.29,74.16,74.28,16584.0,71.9083,71.9373,71.8114,71.9276,16584.0
2021-09-21 13:50:00,74.28,74.37,74.13,74.22,21147.0,71.9276,72.0148,71.7824,71.8695,21147.0
2021-09-21 14:00:00,74.24,74.36,74.24,74.32,26134.0,71.8889,72.0051,71.8889,71.9664,26134.0
2021-09-21 14:10:00,74.33,74.35,74.26,74.3,14638.0,71.9761,71.9954,71.9083,71.947,14638.0
2021-09-21 14:20:00,74.3,74.3,74.16,74.19,14608.0,71.947,71.947,71.8114,71.8405,14608.0
2021-09-21 14:30:00,74.22,74.29,74.15,74.23,20878.0,71.8695,71.9373,71.8018,71.8792,20878.0
2021-09-21 14:40:00,74.22,74.34,74.21,74.29,17058.0,71.8695,71.9857,71.8599,71.9373,17058.0
2021-09-21 14:50:00,74.3,74.45,74.3,74.36,42987.0,71.947,72.0923,71.947,72.0051,42987.0
2021-09-21 15:00:00,74.36,74.46,74.36,74.43,124153.0,72.0051,72.1019,72.0051,72.0729,124153.0
2021-09-21 15:10:00,74.42,74.6,74.4,74.45,26468.0,72.0632,72.2375,72.0438,72.0923,26468.0
2021-09-21 15:20:00,74.44,74.58,74.43,74.48,46888.0,72.0826,72.2181,72.0729,72.1213,46888.0
2021-09-21 15:30:00,74.47,74.6,74.46,74.46,48018.0,72.1116,72.2375,72.1019,72.1019,48018.0
2021-09-21 15:40:00,74.44,74.52,74.26,74.28,68138.0,72.0826,72.16,71.9083,71.9276,68138.0
2021-09-21 15:50:00,74.29,74.34,74.05,74.07,115914.0,71.9373,71.9857,71.7049,71.7243,115914.0
2021-09-22 09:30:00,74.63,74.93,74.6,74.79,109052.0,72.2666,72.5571,72.2375,72.4215,109052.0
2021-09-22 09:40:00,74.77,74.79,74.62,74.65,67763.0,72.4021,72.4215,72.2569,72.2859,67763.0
2021-09-22 09:50:00,74.63,75.1,74.62,75.1,41209.0,72.2666,72.7217,72.2569,72.7217,41209.0
2021-09-22 10:00:00,75.12,75.13,74.84,74.95,46719.0,72.741,72.7507,72.4699,72.5764,46719.0
2021-09-22 10:10:00,74.94,74.94,74.64,74.84,34859.0,72.5667,72.5667,72.2762,72.4699,34859.0
2021-09-22 10:20:00,74.84,74.9,74.75,74.87,61314.0,72.4699,72.528,72.3828,72.499,61314.0
2021-09-22 10:30:00,74.89,75.05,74.89,75.03,33971.0,72.5183,72.6733,72.5183,72.6539,33971.0
2021-09-22 10:40:00,75.01,75.15,74.99,75.14,29681.0,72.6345,72.7701,72.6152,72.7604,29681.0
2021-09-22 10:50:00,75.13,75.21,75.09,75.19,17705.0,72.7507,72.8282,72.712,72.8088,17705.0
2021-09-22 11:00:00,75.19,75.33,75.18,75.27,17144.0,72.8088,72.9444,72.7991,72.8863,17144.0
2021-09-22 11:10:00,75.27,75.46,75.27,75.42,18746.0,72.8863,73.0703,72.8863,73.0315,18746.0
2021-09-22 11:20:00,75.4,75.5,75.38,75.48,41077.0,73.0122,73.109,72.9928,73.0896,41077.0
2021-09-22 11:30:00,75.48,75.55,75.45,75.53,19674.0,73.0896,73.1574,73.0606,73.1381,19674.0
2021-09-22 11:40:00,75.51,75.55,75.42,75.45,8696.0,73.1187,73.1574,73.0315,73.0606,8696.0
2021-09-22 11:50:00,75.47,75.6,75.36,75.38,38432.0,73.08,73.2058,72.9734,72.9928,38432.0
2021-09-22 12:00:00,75.37,75.44,75.34,75.38,16482.0,72.9831,73.0509,72.9541,72.9928,16482.0
2021-09-22 12:10:00,75.38,75.4,75.34,75.37,10326.0,72.9928,73.0122,72.9541,72.9831,10326.0
2021-09-22 12:20:00,75.37,75.42,75.36,75.39,7000.0,72.9831,73.0315,72.9734,73.0025,7000.0
2021-09-22 12:30:00,75.41,75.44,75.39,75.4,9969.0,73.0219,73.0509,73.0025,73.0122,9969.0
2021-09-22 12:40:00,75.4,75.43,75.35,75.4,8263.0,73.0122,73.0412,72.9638,73.0122,8263.0
2021-09-22 12:50:00,75.42,75.43,75.31,75.35,41722.0,73.0315,73.0412,72.925,72.9638,41722.0
2021-09-22 13:00:00,75.35,75.35,75.24,75.25,24013.0,72.9638,72.9638,72.8572,72.8669,24013.0
2021-09-22 13:10:00,75.25,75.27,75.19,75.25,12932.0,72.8669,72.8863,72.8088,72.8669,12932.0
2021-09-22 13:20:00,75.27,75.33,75.26,75.33,10303.0,72.8863,72.9444,72.8766,72.9444,10303.0
2021-09-22 13:30:00,75.32,75.44,75.32,75.44,11248.0,72.9347,73.0509,72.9347,73.0509,11248.0
2021-09-22 13:40:00,75.42,75.47,75.4,75.41,11729.0,73.0315,73.08,73.0122,73.0219,11729.0
2021-09-22 13:50:00,75.39,75.4,75.32,75.34,18451.0,73.0025,73.0122,72.9347,72.9541,18451.0
2021-09-22 14:00:00,75.28,75.55,75.16,75.51,22027.0,72.896,73.1574,72.7798,73.1187,22027.0
2021-09-22 14:10:00,75.5,75.71,75.49,75.59,81162.0,73.109,73.3124,73.0993,73.1962,81162.0
2021-09-22 14:20:00,75.61,75.65,75.48,75.61,38704.0,73.2155,73.2543,73.0896,73.2155,38704.0
2021-09-22 14:30:00,75.61,75.69,75.47,75.48,41863.0,73.2155,73.293,73.08,73.0896,41863.0
2021-09-22 14:40:00,75.43,75.43,75.12,75.14,116711.0,73.0412,73.0412,72.741,72.7604,116711.0
2021-09-22 14:50:00,75.13,75.26,74.99,75.15,73135.0,72.7507,72.8766,72.6152,72.7701,73135.0
2021-09-22 15:00:00,75.14,75.17,75.02,75.14,43975.0,72.7604,72.7895,72.6442,72.7604,43975.0
2021-09-22 15:10:00,75.14,75.31,75.09,75.31,32446.0,72.7604,72.925,72.712,72.925,32446.0
2021-09-22 15:20:00,75.3,75.32,75.18,75.26,55540.0,72.9153,72.9347,72.7991,72.8766,55540.0
2021-09-22 15:30:00,75.25,75.29,75.14,75.27,53076.0,72.8669,72.9057,72.7604,72.8863,53076.0
2021-09-22 15:40:00,75.27,75.27,74.96,74.96,43777.0,72.8863,72.8863,72.5861,72.5861,43777.0
2021-09-22 15:50:00,74.93,75.0,74.87,74.94,93091.0,72.5571,72.6248,72.499,72.5667,93091.0
2021-09-23 09:30:00,75.41,75.7,75.27,75.7,54788.0,73.0219,73.3027,72.8863,73.3027,54788.0
2021-09-23 09:40:00,75.68,75.79,75.46,75.75,75904.0,73.2833,73.3898,73.0703,73.3511,75904.0
2021-09-23 09:50:00,75.74,75.86,75.62,75.8,62194.0,73.3414,73.4576,73.2252,73.3995,62194.0
2021-09-23 10:00:00,75.8,75.88,75.6,75.63,80508.0,73.3995,73.477,73.2058,73.2349,80508.0
2021-09-23 10:10:00,75.64,75.72,75.59,75.71,53001.0,73.2446,73.322,73.1962,73.3124,53001.0
2021-09-23 10:20:00,75.7,75.71,75.59,75.65,37204.0,73.3027,73.3124,73.1962,73.2543,37204.0
2021-09-23 10:30:00,75.67,75.7,75.49,75.52,83061.0,73.2736,73.3027,73.0993,73.1284,83061.0
2021-09-23 10:40:00,75.53,75.56,75.5,75.55,39284.0,73.1381,73.1671,73.109,73.1574,39284.0
2021-09-23 10:50:00,75.53,75.67,75.52,75.66,24878.0,73.1381,73.2736,73.1284,73.2639,24878.0
2021-09-23 11:00:00,75.65,75.72,75.56,75.71,76095.0,73.2543,73.322,73.1671,73.3124,76095.0
2021-09-23 11:10:00,75.7,75.75,75.65,75.65,16336.0,73.3027,73.3511,73.2543,73.2543,16336.0
2021-09-23 11:20:00,75.65,75.74,75.58,75.71,37756.0,73.2543,73.3414,73.1865,73.3124,37756.0
2021-09-23 11:30:00,75.7,75.73,75.63,75.72,11742.0,73.3027,73.3317,73.2349,73.322,11742.0
2021-09-23 11:40:00,75.71,75.71,75.52,75.53,10937.0,73.3124,73.3124,73.1284,73.1381,10937.0
2021-09-23 11:50:00,75.52,75.62,75.49,75.59,7216.0,73.1284,73.2252,73.0993,73.1962,7216.0
2021-09-23 12:00:00,75.6,75.63,75.57,75.61,7489.0,73.2058,73.2349,73.1768,73.2155,7489.0
2021-09-23 12:10:00,75.61,75.67,75.58,75.66,8641.0,73.2155,73.2736,73.1865,73.2639,8641.0
2021-09-23 12:20:00,75.66,75.73,75.66,75.72,9481.0,73.2639,73.3317,73.2639,73.322,9481.0
2021-09-23 12:30:00,75.73,75.74,75.67,75.69,5954.0,73.3317,73.3414,73.2736,73.293,5954.0
2021-09-23 12:40:00,75.69,75.71,75.66,75.71,9580.0,73.293,73.3124,73.2639,73.3124,9580.0
2021-09-23 12:50:00,75.71,75.75,75.69,75.74,8334.0,73.3124,73.3511,73.293,73.3414,8334.0
2021-09-23 13:00:00,75.74,75.81,75.72,75.81,9680.0,73.3414,73.4092,73.322,73.4092,9680.0
2021-09-23 13:10:00,75.8,75.89,75.77,75.83,12723.0,73.3995,73.4867,73.3705,73.4286,12723.0
2021-09-23 13:20:00,75.82,75.82,75.75,75.78,14427.0,73.4189,73.4189,73.3511,73.3801,14427.0
2021-09-23 13:30:00,75.8,75.84,75.77,75.83,6059.0,73.3995,73.4382,73.3705,73.4286,6059.0
2021-09-23 13:40:00,75.82,75.88,75.82,75.87,9574.0,73.4189,73.477,73.4189,73.4673,9574.0
2021-09-23 13:50:00,75.88,75.88,75.85,75.86,11180.0,73.477,73.477,73.4479,73.4576,11180.0
2021-09-23 14:00:00,75.85,75.89,75.75,75.75,11077.0,73.4479,73.4867,73.3511,73.3511,11077.0
2021-09-23 14:10:00,75.74,75.77,75.7,75.73,4850.0,73.3414,73.3705,73.3027,73.3317,4850.0
2021-09-23 14:20:00,75.73,75.74,75.63,75.64,8200.0,73.3317,73.3414,73.2349,73.2446,8200.0
2021-09-23 14:30:00,75.63,75.65,75.54,75.56,14745.0,73.2349,73.2543,73.1477,73.1671,14745.0
2021-09-23 14:40:00,75.56,75.56,75.48,75.49,13729.0,73.1671,73.1671,73.0896,73.0993,13729.0
2021-09-23 14:50:00,75.49,75.53,75.44,75.45,23753.0,73.0993,73.1381,73.0509,73.0606,23753.0
2021-09-23 15:00:00,75.44,75.45,75.34,75.34,24775.0,73.0509,73.0606,72.9541,72.9541,24775.0
2021-09-23 15:10:00,75.33,75.35,75.29,75.31,32371.0,72.9444,72.9638,72.9057,72.925,32371.0
2021-09-23 15:20:00,75.31,75.4,75.3,75.36,24917.0,72.925,73.0122,72.9153,72.9734,24917.0
2021-09-23 15:30:00,75.37,75.37,75.25,75.31,40303.0,72.9831,72.9831,72.8669,72.925,40303.0
2021-09-23 15:40:00,75.31,75.36,75.19,75.21,68701.0,72.925,72.9734,72.8088,72.8282,68701.0
2021-09-23 15:50:00,75.21,75.25,75.17,75.2,79808.0,72.8282,72.8669,72.7895,72.8185,79808.0
2021-09-24 09:30:00,74.86,74.99,74.66,74.73,75540.0,72.4893,72.6152,72.2956,72.3634,75540.0
2021-09-24 09:40:00,74.74,74.9,74.52,74.56,81138.0,72.3731,72.528,72.16,72.1988,81138.0
2021-09-24 09:50:00,74.54,75.09,74.54,75.09,35467.0,72.1794,72.712,72.1794,72.712,35467.0
2021-09-24 10:00:00,75.07,75.34,75.06,75.28,123967.0,72.6926,72.9541,72.6829,72.896,123967.0
2021-09-24 10:10:00,75.26,75.26,75.11,75.18,80675.0,72.8766,72.8766,72.7314,72.7991,80675.0
2021-09-24 10:20:00,75.2,75.31,75.13,75.18,15157.0,72.8185,72.925,72.7507,72.7991,15157.0
2021-09-24 10:30:00,75.19,75.24,75.05,75.08,27018.0,72.8088,72.8572,72.6733,72.7023,27018.0
2021-09-24 10:40:00,75.09,75.13,74.92,75.08,34943.0,72.712,72.7507,72.5474,72.7023,34943.0
2021-09-24 10:50:00,75.09,75.18,75.08,75.13,25873.0,72.712,72.7991,72.7023,72.7507,25873.0
2021-09-24 11:00:00,75.12,75.3,75.12,75.27,12234.0,72.741,72.9153,72.741,72.8863,12234.0
2021-09-24 11:10:00,75.26,75.27,75.11,75.11,13516.0,72.8766,72.8863,72.7314,72.7314,13516.0
2021-09-24 11:20:00,75.12,75.17,75.06,75.1,16492.0,72.741,72.7895,72.6829,72.7217,16492.0
2021-09-24 11:30:00,75.12,75.28,75.09,75.28,9300.0,72.741,72.896,72.712,72.896,9300.0
2021-09-24 11:40:00,75.3,75.35,75.29,75.29,63806.0,72.9153,72.9638,72.9057,72.9057,63806.0
2021-09-24 11:50:00,75.29,75.43,75.29,75.38,12336.0,72.9057,73.0412,72.9057,72.9928,12336.0
2021-09-24 12:00:00,75.38,75.43,75.37,75.4,6590.0,72.9928,73.0412,72.9831,73.0122,6590.0
2021-09-24 12:10:00,75.41,75.44,75.38,75.39,6739.0,73.0219,73.0509,72.9928,73.0025,6739.0
2021-09-24 12:20:00,75.39,75.39,75.3,75.3,5815.0,73.0025,73.0025,72.9153,72.9153,5815.0
2021-09-24 12:30:00,75.33,75.36,75.3,75.32,4298.0,72.9444,72.9734,72.9153,72.9347,4298.0
2021-09-24 12:40:00,75.3,75.35,75.29,75.34,6174.0,72.9153,72.9638,72.9057,72.9541,6174.0
2021-09-24 12:50:00,75.35,75.35,75.29,75.33,19507.0,72.9638,72.9638,72.9057,72.9444,19507.0
2021-09-24 13:00:00,75.33,75.35,75.3,75.3,15599.0,72.9444,72.9638,72.9153,72.9153,15599.0
2021-09-24 13:10:00,75.32,75.38,75.3,75.33,20296.0,72.9347,72.9928,72.9153,72.9444,20296.0
2021-09-24 13:20:00,75.32,75.32,75.2,75.25,13657.0,72.9347,72.9347,72.8185,72.8669,13657.0
2021-09-24 13:30:00,75.25,75.26,75.18,75.26,53365.0,72.8669,72.8766,72.7991,72.8766,53365.0
2021-09-24 13:40:00,75.26,75.33,75.25,75.33,11565.0,72.8766,72.9444,72.8669,72.9444,11565.0
2021-09-24 13:50:00,75.33,75.34,75.25,75.25,8000.0,72.9444,72.9541,72.8669,72.8669,8000.0
2021-09-24 14:00:00,75.26,75.28,75.21,75.21,18165.0,72.8766,72.896,72.8282,72.8282,18165.0
2021-09-24 14:10:00,75.22,75.24,75.19,75.2,14529.0,72.8379,72.8572,72.8088,72.8185,14529.0
2021-09-24 14:20:00,75.21,75.26,75.2,75.22,11475.0,72.8282,72.8766,72.8185,72.8379,11475.0
2021-09-24 14:30:00,75.22,75.25,75.19,75.19,36927.0,72.8379,72.8669,72.8088,72.8088,36927.0
2021-09-24 14:40:00,75.19,75.25,75.19,75.21,20720.0,72.8088,72.8669,72.8088,72.8282,20720.0
2021-09-24 14:50:00,75.21,75.28,75.21,75.28,8402.0,72.8282,72.896,72.8282,72.896,8402.0
2021-09-24 15:00:00,75.26,75.26,75.18,75.18,13493.0,72.8766,72.8766,72.7991,72.7991,13493.0
2021-09-24 15:10:00,75.18,75.23,75.17,75.19,12983.0,72.7991,72.8476,72.7895,72.8088,12983.0
2021-09-24 15:20:00,75.2,75.29,75.18,75.2,18081.0,72.8185,72.9057,72.7991,72.8185,18081.0
2021-09-24 15:30:00,75.21,75.23,75.11,75.12,22190.0,72.8282,72.8476,72.7314,72.741,22190.0
2021-09-24 15:40:00,75.13,75.2,75.07,75.19,37227.0,72.7507,72.8185,72.6926,72.8088,37227.0
2021-09-24 15:50:00,75.18,75.19,75.02,75.04,128921.0,72.7991,72.8088,72.6442,72.6636,128921.0
2021-09-27 09:30:00,74.85,75.08,74.65,75.04,79193.0,72.4796,72.7023,72.2859,72.6636,79193.0
2021-09-27 09:40:00,75.04,75.24,74.85,75.17,64745.0,72.6636,72.8572,72.4796,72.7895,64745.0
2021-09-27 09:50:00,75.17,75.43,75.06,75.33,29290.0,72.7895,73.0412,72.6829,72.9444,29290.0
2021-09-27 10:00:00,75.31,75.51,75.31,75.48,30134.0,72.925,73.1187,72.925,73.0896,30134.0
2021-09-27 10:10:00,75.48,75.71,75.48,75.51,34496.0,73.0896,73.3124,73.0896,73.1187,34496.0
2021-09-27 10:20:00,75.5,75.58,75.33,75.44,21613.0,73.109,73.1865,72.9444,73.0509,21613.0
2021-09-27 10:30:00,75.47,75.57,75.44,75.54,31389.0,73.08,73.1768,73.0509,73.1477,31389.0
2021-09-27 10:40:00,75.53,75.64,75.39,75.43,41736.0,73.1381,73.2446,73.0025,73.0412,41736.0
2021-09-27 10:50:00,75.42,75.45,75.34,75.45,14826.0,73.0315,73.0606,72.9541,73.0606,14826.0
2021-09-27 11:00:00,75.47,75.52,75.43,75.43,61608.0,73.08,73.1284,73.0412,73.0412,61608.0
2021-09-27 11:10:00,75.4,75.53,75.36,75.51,20732.0,73.0122,73.1381,72.9734,73.1187,20732.0
2021-09-27 11:20:00,75.51,75.62,75.49,75.62,53712.0,73.1187,73.2252,73.0993,73.2252,53712.0
2021-09-27 11:30:00,75.62,75.72,75.62,75.67,41901.0,73.2252,73.322,73.2252,73.2736,41901.0
2021-09-27 11:40:00,75.65,75.71,75.63,75.67,18463.0,73.2543,73.3124,73.2349,73.2736,18463.0
2021-09-27 11:50:00,75.68,75.68,75.54,75.6,27299.0,73.2833,73.2833,73.1477,73.2058,27299.0
2021-09-27 12:00:00,75.6,75.77,75.57,75.72,13753.0,73.2058,73.3705,73.1768,73.322,13753.0
2021-09-27 12:10:00,75.71,75.76,75.71,75.73,36273.0,73.3124,73.3608,73.3124,73.3317,36273.0
2021-09-27 12:20:00,75.73,75.77,75.69,75.73,61286.0,73.3317,73.3705,73.293,73.3317,61286.0
2021-09-27 12:30:00,75.72,75.73,75.66,75.67,6487.0,73.322,73.3317,73.2639,73.2736,6487.0
2021-09-27 12:40:00,75.65,75.67,75.56,75.58,5683.0,73.2543,73.2736,73.1671,73.1865,5683.0
2021-09-27 12:50:00,75.55,75.57,75.5,75.51,8817.0,73.1574,73.1768,73.109,73.1187,8817.0
2021-09-27 13:00:00,75.52,75.55,75.48,75.49,10742.0,73.1284,73.1574,73.0896,73.0993,10742.0
2021-09-27 13:10:00,75.51,75.55,75.49,75.52,6591.0,73.1187,73.1574,73.0993,73.1284,6591.0
2021-09-27 13:20:00,75.52,75.54,75.44,75.47,6080.0,73.1284,73.1477,73.0509,73.08,6080.0
2021-09-27 13:30:00,75.47,75.5,75.41,75.5,6437.0,73.08,73.109,73.0219,73.109,6437.0
2021-09-27 13:40:00,75.49,75.57,75.48,75.57,2777.0,73.0993,73.1768,73.0896,73.1768,2777.0
2021-09-27 13:50:00,75.56,75.6,75.54,75.58,8223.0,73.1671,73.2058,73.1477,73.1865,8223.0
2021-09-27 14:00:00,75.59,75.68,75.59,75.68,7452.0,73.1962,73.2833,73.1962,73.2833,7452.0
2021-09-27 14:10:00,75.68,75.76,75.65,75.76,12203.0,73.2833,73.3608,73.2543,73.3608,12203.0
2021-09-27 14:20:00,75.76,75.76,75.7,75.73,4879.0,73.3608,73.3608,73.3027,73.3317,4879.0
2021-09-27 14:30:00,75.73,75.74,75.69,75.72,7821.0,73.3317,73.3414,73.293,73.322,7821.0
2021-09-27 14:40:00,75.72,75.73,75.66,75.68,10473.0,73.322,73.3317,73.2639,73.2833,10473.0
2021-09-27 14:50:00,75.67,75.72,75.65,75.7,10145.0,73.2736,73.322,73.2543,73.3027,10145.0
2021-09-27 15:00:00,75.7,75.71,75.65,75.71,25275.0,73.3027,73.3124,73.2543,73.3124,25275.0
2021-09-27 15:10:00,75.72,75.73,75.68,75.7,8731.0,73.322,73.3317,73.2833,73.3027,8731.0
2021-09-27 15:20:00,75.71,75.74,75.63,75.67,19530.0,73.3124,73.3414,73.2349,73.2736,19530.0
2021-09-27 15:30:00,75.68,75.73,75.65,75.71,19651.0,73.2833,73.3317,73.2543,73.3124,19651.0
2021-09-27 15:40:00,75.72,75.75,75.65,75.65,27088.0,73.322,73.3511,73.2543,73.2543,27088.0
2021-09-27 15:50:00,75.63,75.63,75.54,75.6,54024.0,73.2349,73.2349,73.1477,73.2058,54024.0
2021-09-28 09:30:00,75.1,75.24,74.98,75.01,116148.0,72.7217,72.8572,72.6055,72.6345,116148.0
2021-09-28 09:40:00,74.99,75.31,74.9,74.95,115353.0,72.6152,72.925,72.528,72.5764,115353.0
2021-09-28 09:50:00,74.96,74.96,74.59,74.61,139123.0,72.5861,72.5861,72.2278,72.2472,139123.0
2021-09-28 10:00:00,74.59,74.6,74.21,74.24,143035.0,72.2278,72.2375,71.8599,71.8889,143035.0
2021-09-28 10:10:00,74.23,74.26,74.01,74.11,26889.0,71.8792,71.9083,71.6662,71.763,26889.0
2021-09-28 10:20:00,74.08,74.21,73.99,74.18,103902.0,71.734,71.8599,71.6468,71.8308,103902.0
2021-09-28 10:30:00,74.19,74.53,74.04,74.46,103659.0,71.8405,72.1697,71.6952,72.1019,103659.0
2021-09-28 10:40:00,74.45,74.56,74.34,74.51,40837.0,72.0923,72.1988,71.9857,72.1504,40837.0
2021-09-28 10:50:00,74.5,74.71,74.41,74.51,42324.0,72.1407,72.344,72.0535,72.1504,42324.0
2021-09-28 11:00:00,74.53,74.6,74.34,74.36,36791.0,72.1697,72.2375,71.9857,72.0051,36791.0
2021-09-28 11:10:00,74.34,74.37,74.09,74.26,135310.0,71.9857,72.0148,71.7437,71.9083,135310.0
2021-09-28 11:20:00,74.21,74.33,74.13,74.21,21685.0,71.8599,71.9761,71.7824,71.8599,21685.0
2021-09-28 11:30:00,74.18,74.26,74.13,74.2,24630.0,71.8308,71.9083,71.7824,71.8502,24630.0
2021-09-28 11:40:00,74.2,74.23,74.04,74.09,9262.0,71.8502,71.8792,71.6952,71.7437,9262.0
2021-09-28 11:50:00,74.07,74.07,73.94,73.95,13256.0,71.7243,71.7243,71.5984,71.6081,13256.0
2021-09-28 12:00:00,73.94,73.94,73.69,73.77,32708.0,71.5984,71.5984,71.3563,71.4338,32708.0
2021-09-28 12:10:00,73.77,74.04,73.76,74.0,16677.0,71.4338,71.6952,71.4241,71.6565,16677.0
2021-09-28 12:20:00,74.0,74.0,73.89,73.89,8190.0,71.6565,71.6565,71.55,71.55,8190.0
2021-09-28 12:30:00,73.88,73.95,73.81,73.82,13241.0,71.5403,71.6081,71.4725,71.4822,13241.0
2021-09-28 12:40:00,73.81,73.81,73.68,73.69,11163.0,71.4725,71.4725,71.3466,71.3563,11163.0
2021-09-28 12:50:00,73.68,73.85,73.67,73.79,15533.0,71.3466,71.5113,71.337,71.4532,15533.0
2021-09-28 13:00:00,73.79,73.86,73.67,73.85,20632.0,71.4532,71.5209,71.337,71.5113,20632.0
2021-09-28 13:10:00,73.83,73.96,73.75,73.93,176190.0,71.4919,71.6178,71.4144,71.5887,176190.0
2021-09-28 13:20:00,73.93,74.04,73.92,73.97,26315.0,71.5887,71.6952,71.579,71.6275,26315.0
2021-09-28 13:30:00,73.97,73.97,73.84,73.89,17021.0,71.6275,71.6275,71.5016,71.55,17021.0
2021-09-28 13:40:00,73.91,73.99,73.77,73.84,15326.0,71.5694,71.6468,71.4338,71.5016,15326.0
2021-09-28 13:50:00,73.85,73.86,73.78,73.78,7185.0,71.5113,71.5209,71.4435,71.4435,7185.0
2021-09-28 14:00:00,73.79,73.81,73.68,73.69,13652.0,71.4532,71.4725,71.3466,71.3563,13652.0
2021-09-28 14:10:00,73.66,73.84,73.56,73.84,20730.0,71.3273,71.5016,71.2304,71.5016,20730.0
2021-09-28 14:20:00,73.83,73.89,73.8,73.88,19854.0,71.4919,71.55,71.4628,71.5403,19854.0
2021-09-28 14:30:00,73.88,73.88,73.72,73.76,21252.0,71.5403,71.5403,71.3854,71.4241,21252.0
2021-09-28 14:40:00,73.75,74.13,73.75,74.12,36072.0,71.4144,71.7824,71.4144,71.7727,36072.0
2021-09-28 14:50:00,74.12,74.2,74.07,74.1,84633.0,71.7727,71.8502,71.7243,71.7533,84633.0
2021-09-28 15:00:00,74.1,74.24,74.07,74.24,24921.0,71.7533,71.8889,71.7243,71.8889,24921.0
2021-09-28 15:10:00,74.21,74.25,74.17,74.17,43299.0,71.8599,71.8986,71.8211,71.8211,43299.0
2021-09-28 15:20:00,74.17,74.2,73.91,73.92,55214.0,71.8211,71.8502,71.5694,71.579,55214.0
2021-09-28 15:30:00,73.92,74.02,73.86,73.93,43532.0,71.579,71.6759,71.5209,71.5887,43532.0
2021-09-28 15:40:00,73.92,74.07,73.79,73.79,35777.0,71.579,71.7243,71.4532,71.4532,35777.0
2021-09-28 15:50:00,73.77,73.79,73.69,73.74,81721.0,71.4338,71.4532,71.3563,71.4047,81721.0
2021-09-29 09:30:00,74.01,74.31,73.94,74.14,93391.0,71.6662,71.9567,71.5984,71.7921,93391.0
2021-09-29 09:40:00,74.14,74.34,74.04,74.15,32377.0,71.7921,71.9857,71.6952,71.8018,32377.0
2021-09-29 09:50:00,74.15,74.46,74.1,74.19,36164.0,71.8018,72.1019,71.7533,71.8405,36164.0
2021-09-29 10:00:00,74.21,74.48,74.21,74.32,214202.0,71.8599,72.1213,71.8599,71.9664,214202.0
2021-09-29 10:10:00,74.36,74.49,74.27,74.48,33838.0,72.0051,72.131,71.918,72.1213,33838.0
2021-09-29 10:20:00,74.48,74.57,74.45,74.46,36521.0,72.1213,72.2085,72.0923,72.1019,36521.0
2021-09-29 10:30:00,74.47,74.59,74.41,74.47,59726.0,72.1116,72.2278,72.0535,72.1116,59726.0
2021-09-29 10:40:00,74.48,74.6,74.47,74.56,31608.0,72.1213,72.2375,72.1116,72.1988,31608.0
2021-09-29 10:50:00,74.54,74.6,74.42,74.55,16882.0,72.1794,72.2375,72.0632,72.1891,16882.0
2021-09-29 11:00:00,74.58,74.66,74.55,74.65,23487.0,72.2181,72.2956,72.1891,72.2859,23487.0
2021-09-29 11:10:00,74.65,74.73,74.62,74.64,8787.0,72.2859,72.3634,72.2569,72.2762,8787.0
2021-09-29 11:20:00,74.65,74.69,74.59,74.6,13660.0,72.2859,72.3247,72.2278,72.2375,13660.0
2021-09-29 11:30:00,74.61,74.65,74.52,74.57,20885.0,72.2472,72.2859,72.16,72.2085,20885.0
2021-09-29 11:40:00,74.55,74.56,74.43,74.51,56778.0,72.1891,72.1988,72.0729,72.1504,56778.0
2021-09-29 11:50:00,74.53,74.6,74.51,74.56,41043.0,72.1697,72.2375,72.1504,72.1988,41043.0
2021-09-29 12:00:00,74.56,74.56,74.45,74.48,27519.0,72.1988,72.1988,72.0923,72.1213,27519.0
2021-09-29 12:10:00,74.46,74.46,74.32,74.38,8022.0,72.1019,72.1019,71.9664,72.0245,8022.0
2021-09-29 12:20:00,74.37,74.37,74.29,74.29,17358.0,72.0148,72.0148,71.9373,71.9373,17358.0
2021-09-29 12:30:00,74.3,74.35,74.29,74.31,12464.0,71.947,71.9954,71.9373,71.9567,12464.0
2021-09-29 12:40:00,74.3,74.34,74.21,74.28,11820.0,71.947,71.9857,71.8599,71.9276,11820.0
2021-09-29 12:50:00,74.28,74.37,74.26,74.33,50519.0,71.9276,72.0148,71.9083,71.9761,50519.0
2021-09-29 13:00:00,74.34,74.38,74.29,74.37,24506.0,71.9857,72.0245,71.9373,72.0148,24506.0
2021-09-29 13:10:00,74.36,74.5,74.35,74.46,29112.0,72.0051,72.1407,71.9954,72.1019,29112.0
2021-09-29 13:20:00,74.46,74.49,74.39,74.4,25596.0,72.1019,72.131,72.0342,72.0438,25596.0
2021-09-29 13:30:00,74.41,74.41,74.29,74.3,14925.0,72.0535,72.0535,71.9373,71.947,14925.0
2021-09-29 13:40:00,74.3,74.37,74.27,74.33,14574.0,71.947,72.0148,71.918,71.9761,14574.0
2021-09-29 13:50:00,74.32,74.4,74.32,74.39,16120.0,71.9664,72.0438,71.9664,72.0342,16120.0
2021-09-29 14:00:00,74.38,74.45,74.36,74.45,20931.0,72.0245,72.0923,72.0051,72.0923,20931.0
2021-09-29 14:10:00,74.46,74.55,74.46,74.51,29590.0,72.1019,72.1891,72.1019,72.1504,29590.0
2021-09-29 14:20:00,74.51,74.53,74.47,74.48,16227.0,72.1504,72.1697,72.1116,72.1213,16227.0
2021-09-29 14:30:00,74.48,74.52,74.45,74.45,15658.0,72.1213,72.16,72.0923,72.0923,15658.0
2021-09-29 14:40:00,74.45,74.53,74.43,74.45,18914.0,72.0923,72.1697,72.0729,72.0923,18914.0
2021-09-29 14:50:00,74.46,74.51,74.45,74.48,44208.0,72.1019,72.1504,72.0923,72.1213,44208.0
2021-09-29 15:00:00,74.49,74.53,74.4,74.45,20575.0,72.131,72.1697,72.0438,72.0923,20575.0
2021-09-29 15:10:00,74.46,74.55,74.44,74.52,12736.0,72.1019,72.1891,72.0826,72.16,12736.0
2021-09-29 15:20:00,74.52,74.52,74.43,74.46,19860.0,72.16,72.16,72.0729,72.1019,19860.0
2021-09-29 15:30:00,74.45,74.48,74.36,74.37,51225.0,72.0923,72.1213,72.0051,72.0148,51225.0
2021-09-29 15:40:00,74.37,74.37,74.23,74.27,77514.0,72.0148,72.0148,71.8792,71.918,77514.0
2021-09-29 15:50:00,74.26,74.26,74.05,74.13,304496.0,71.9083,71.9083,71.7049,71.7824,304496.0
2021-09-30 09:30:00,74.28,74.4,73.72,73.78,73202.0,71.9276,72.0438,71.3854,71.4435,73202.0
2021-09-30 09:40:00,73.78,74.06,73.73,73.97,45940.0,71.4435,71.7146,71.3951,71.6275,45940.0
2021-09-30 09:50:00,74.03,74.15,73.93,73.95,45618.0,71.6856,71.8018,71.5887,71.6081,45618.0
2021-09-30 10:00:00,73.92,73.93,73.65,73.77,57612.0,71.579,71.5887,71.3176,71.4338,57612.0
2021-09-30 10:10:00,73.79,73.79,73.28,73.4,425338.0,71.4532,71.4532,70.9593,71.0755,425338.0
2021-09-30 10:20:00,73.4,73.4,73.09,73.13,260737.0,71.0755,71.0755,70.7753,70.8141,260737.0
2021-09-30 10:30:00,73.12,73.23,73.06,73.15,179419.0,70.8044,70.9109,70.7463,70.8334,179419.0
2021-09-30 10:40:00,73.14,73.22,72.97,73.18,94307.0,70.8237,70.9012,70.6591,70.8625,94307.0
2021-09-30 10:50:00,73.19,73.19,72.96,73.06,75117.0,70.8722,70.8722,70.6494,70.7463,75117.0
2021-09-30 11:00:00,73.04,73.15,73.0,73.13,70416.0,70.7269,70.8334,70.6882,70.8141,70416.0
2021-09-30 11:10:00,73.14,73.17,73.08,73.11,21517.0,70.8237,70.8528,70.7656,70.7947,21517.0
2021-09-30 11:20:00,73.12,73.13,72.96,73.02,25268.0,70.8044,70.8141,70.6494,70.7075,25268.0
2021-09-30 11:30:00,73.01,73.03,72.79,72.85,46596.0,70.6979,70.7172,70.4848,70.5429,46596.0
2021-09-30 11:40:00,72.85,72.85,72.62,72.67,44649.0,70.5429,70.5429,70.3202,70.3686,44649.0
2021-09-30 11:50:00,72.68,72.73,72.58,72.62,38029.0,70.3783,70.4267,70.2815,70.3202,38029.0
2021-09-30 12:00:00,72.61,72.65,72.33,72.33,65737.0,70.3105,70.3493,70.0394,70.0394,65737.0
2021-09-30 12:10:00,72.33,72.35,72.18,72.32,84258.0,70.0394,70.0588,69.8941,70.0297,84258.0
2021-09-30 12:20:00,72.33,72.38,72.19,72.26,42012.0,70.0394,70.0878,69.9038,69.9716,42012.0
2021-09-30 12:30:00,72.23,72.37,72.13,72.35,225896.0,69.9426,70.0781,69.8457,70.0588,225896.0
2021-09-30 12:40:00,72.34,72.41,72.23,72.4,20288.0,70.0491,70.1169,69.9426,70.1072,20288.0
2021-09-30 12:50:00,72.4,72.43,72.29,72.34,22450.0,70.1072,70.1362,70.0007,70.0491,22450.0
2021-09-30 13:00:00,72.36,72.46,72.29,72.46,20700.0,70.0684,70.1653,70.0007,70.1653,20700.0
2021-09-30 13:10:00,72.46,72.52,72.37,72.45,65059.0,70.1653,70.2234,70.0781,70.1556,65059.0
2021-09-30 13:20:00,72.45,72.45,72.26,72.3,29987.0,70.1556,70.1556,69.9716,70.0103,29987.0
2021-09-30 13:30:00,72.29,72.3,72.15,72.29,33207.0,70.0007,70.0103,69.8651,70.0007,33207.0
2021-09-30 13:40:00,72.3,72.42,72.29,72.41,19370.0,70.0103,70.1265,70.0007,70.1169,19370.0
2021-09-30 13:50:00,72.43,72.51,72.4,72.49,22956.0,70.1362,70.2137,70.1072,70.1943,22956.0
2021-09-30 14:00:00,72.49,72.63,72.49,72.59,33592.0,70.1943,70.3299,70.1943,70.2912,33592.0
2021-09-30 14:10:00,72.59,72.6,72.4,72.4,17806.0,70.2912,70.3008,70.1072,70.1072,17806.0
2021-09-30 14:20:00,72.42,72.48,72.41,72.48,18567.0,70.1265,70.1846,70.1169,70.1846,18567.0
2021-09-30 14:30:00,72.48,72.65,72.48,72.57,25959.0,70.1846,70.3493,70.1846,70.2718,25959.0
2021-09-30 14:40:00,72.58,72.78,72.58,72.76,29341.0,70.2815,70.4751,70.2815,70.4558,29341.0
2021-09-30 14:50:00,72.75,72.84,72.55,72.55,47126.0,70.4461,70.5332,70.2524,70.2524,47126.0
2021-09-30 15:00:00,72.56,72.63,72.5,72.57,22022.0,70.2621,70.3299,70.204,70.2718,22022.0
2021-09-30 15:10:00,72.59,72.78,72.59,72.7,24856.0,70.2912,70.4751,70.2912,70.3977,24856.0
2021-09-30 15:20:00,72.68,72.68,72.49,72.49,24799.0,70.3783,70.3783,70.1943,70.1943,24799.0
2021-09-30 15:30:00,72.49,72.62,72.45,72.45,65915.0,70.1943,70.3202,70.1556,70.1556,65915.0
2021-09-30 15:40:00,72.46,72.47,72.17,72.18,110363.0,70.1653,70.175,69.8845,69.8941,110363.0
2021-09-30 15:50:00,72.17,72.18,71.76,71.78,225384.0,69.8845,69.8941,69.4874,69.5068,225384.0
2021-10-01 09:30:00,72.14,72.24,71.64,71.98,328060.0,69.8554,69.9522,69.3712,69.7005,328060.0
2021-10-01 09:40:00,71.97,72.04,71.68,71.81,196670.0,69.6908,69.7586,69.41,69.5359,196670.0
2021-10-01 09:50:00,71.81,72.02,71.61,71.83,224211.0,69.5359,69.7392,69.3422,69.5552,224211.0
2021-10-01 10:00:00,71.84,71.99,71.66,71.78,38864.0,69.5649,69.7102,69.3906,69.5068,38864.0
2021-10-01 10:10:00,71.8,71.81,71.3,71.36,126115.0,69.5262,69.5359,69.042,69.1001,126115.0
2021-10-01 10:20:00,71.38,71.38,71.16,71.24,73773.0,69.1195,69.1195,68.9064,68.9839,73773.0
2021-10-01 10:30:00,71.23,71.36,71.16,71.21,106480.0,68.9742,69.1001,68.9064,68.9549,106480.0
2021-10-01 10:40:00,71.22,71.38,71.17,71.32,48442.0,68.9645,69.1195,68.9161,69.0614,48442.0
2021-10-01 10:50:00,71.32,71.5,71.18,71.45,44423.0,69.0614,69.2357,68.9258,69.1873,44423.0
2021-10-01 11:00:00,71.45,71.59,71.43,71.43,23165.0,69.1873,69.3228,69.1679,69.1679,23165.0
2021-10-01 11:10:00,71.44,71.8,71.34,71.79,139218.0,69.1776,69.5262,69.0807,69.5165,139218.0
2021-10-01 11:20:00,71.79,71.89,71.75,71.81,173109.0,69.5165,69.6133,69.4778,69.5359,173109.0
2021-10-01 11:30:00,71.8,71.99,71.78,71.87,300153.0,69.5262,69.7102,69.5068,69.594,300153.0
2021-10-01 11:40:00,71.88,72.09,71.87,71.97,137320.0,69.6036,69.807,69.594,69.6908,137320.0
2021-10-01 11:50:00,71.97,71.97,71.8,71.88,61407.0,69.6908,69.6908,69.5262,69.6036,61407.0
2021-10-01 12:00:00,71.88,71.91,71.8,71.9,88371.0,69.6036,69.6327,69.5262,69.623,88371.0
2021-10-01 12:10:00,71.91,71.92,71.82,71.91,46212.0,69.6327,69.6424,69.5455,69.6327,46212.0
2021-10-01 12:20:00,71.93,72.05,71.93,71.95,345938.0,69.6521,69.7683,69.6521,69.6714,345938.0
2021-10-01 12:30:00,71.96,72.08,71.96,72.01,19820.0,69.6811,69.7973,69.6811,69.7295,19820.0
2021-10-01 12:40:00,72.02,72.07,71.99,72.02,91047.0,69.7392,69.7876,69.7102,69.7392,91047.0
2021-10-01 12:50:00,72.03,72.03,71.88,71.89,76965.0,69.7489,69.7489,69.6036,69.6133,76965.0
2021-10-01 13:00:00,71.9,72.05,71.81,72.05,13040.0,69.623,69.7683,69.5359,69.7683,13040.0
2021-10-01 13:10:00,72.06,72.14,72.02,72.14,10244.0,69.7779,69.8554,69.7392,69.8554,10244.0
2021-10-01 13:20:00,72.14,72.2,72.13,72.15,38024.0,69.8554,69.9135,69.8457,69.8651,38024.0
2021-10-01 13:30:00,72.16,72.3,72.16,72.28,36621.0,69.8748,70.0103,69.8748,69.991,36621.0
2021-10-01 13:40:00,72.28,72.43,72.27,72.43,99954.0,69.991,70.1362,69.9813,70.1362,99954.0
2021-10-01 13:50:00,72.41,72.43,72.3,72.36,43427.0,70.1169,70.1362,70.0103,70.0684,43427.0
2021-10-01 14:00:00,72.36,72.45,72.35,72.4,25434.0,70.0684,70.1556,70.0588,70.1072,25434.0
2021-10-01 14:10:00,72.4,72.41,72.35,72.4,16687.0,70.1072,70.1169,70.0588,70.1072,16687.0
2021-10-01 14:20:00,72.4,72.48,72.37,72.45,21517.0,70.1072,70.1846,70.0781,70.1556,21517.0
2021-10-01 14:30:00,72.45,72.47,72.39,72.44,19771.0,70.1556,70.175,70.0975,70.1459,19771.0
2021-10-01 14:40:00,72.44,72.47,72.4,72.42,22684.0,70.1459,70.175,70.1072,70.1265,22684.0
2021-10-01 14:50:00,72.42,72.45,72.34,72.42,33040.0,70.1265,70.1556,70.0491,70.1265,33040.0
2021-10-01 15:00:00,72.42,72.52,72.41,72.47,98239.0,70.1265,70.2234,70.1169,70.175,98239.0
2021-10-01 15:10:00,72.46,72.64,72.45,72.53,90675.0,70.1653,70.3396,70.1556,70.2331,90675.0
2021-10-01 15:20:00,72.53,72.58,72.34,72.34,89209.0,70.2331,70.2815,70.0491,70.0491,89209.0
2021-10-01 15:30:00,72.34,72.35,72.19,72.2,97562.0,70.0491,70.0588,69.9038,69.9135,97562.0
2021-10-01 15:40:00,72.2,72.23,72.05,72.05,107629.0,69.9135,69.9426,69.7683,69.7683,107629.0
2021-10-01 15:50:00,72.05,72.22,71.95,72.04,159943.0,69.7683,69.9329,69.6714,69.7586,159943.0
2021-10-04 09:30:00,71.86,72.08,71.56,71.91,81333.0,69.5843,69.7973,69.2938,69.6327,81333.0
2021-10-04 09:40:00,71.89,72.01,71.67,71.97,86676.0,69.6133,69.7295,69.4003,69.6908,86676.0
2021-10-04 09:50:00,71.96,72.14,71.95,72.08,49014.0,69.6811,69.8554,69.6714,69.7973,49014.0
2021-10-04 10:00:00,72.08,72.15,71.78,71.89,45453.0,69.7973,69.8651,69.5068,69.6133,45453.0
2021-10-04 10:10:00,71.85,72.07,71.81,71.92,42886.0,69.5746,69.7876,69.5359,69.6424,42886.0
2021-10-04 10:20:00,71.91,72.0,71.71,71.82,27742.0,69.6327,69.7198,69.439,69.5455,27742.0
2021-10-04 10:30:00,71.83,71.93,71.48,71.55,25401.0,69.5552,69.6521,69.2163,69.2841,25401.0
2021-10-04 10:40:00,71.54,71.71,71.52,71.55,28464.0,69.2744,69.439,69.255,69.2841,28464.0
2021-10-04 10:50:00,71.55,71.6,71.28,71.44,44805.0,69.2841,69.3325,69.0226,69.1776,44805.0
2021-10-04 11:00:00,71.44,71.62,71.32,71.57,90501.0,69.1776,69.3519,69.0614,69.3035,90501.0
2021-10-04 11:10:00,71.57,71.77,71.56,71.74,112188.0,69.3035,69.4971,69.2938,69.4681,112188.0
2021-10-04 11:20:00,71.74,71.75,71.54,71.64,87051.0,69.4681,69.4778,69.2744,69.3712,87051.0
2021-10-04 11:30:00,71.65,71.71,71.5,71.55,29926.0,69.3809,69.439,69.2357,69.2841,29926.0
2021-10-04 11:40:00,71.55,71.86,71.5,71.81,82203.0,69.2841,69.5843,69.2357,69.5359,82203.0
2021-10-04 11:50:00,71.8,72.13,71.77,72.06,116352.0,69.5262,69.8457,69.4971,69.7779,116352.0
2021-10-04 12:00:00,72.04,72.08,71.99,72.07,27542.0,69.7586,69.7973,69.7102,69.7876,27542.0
2021-10-04 12:10:00,72.06,72.06,71.99,72.03,18330.0,69.7779,69.7779,69.7102,69.7489,18330.0
2021-10-04 12:20:00,72.01,72.01,71.86,71.86,14562.0,69.7295,69.7295,69.5843,69.5843,14562.0
2021-10-04 12:30:00,71.86,72.0,71.84,71.96,15740.0,69.5843,69.7198,69.5649,69.6811,15740.0
2021-10-04 12:40:00,71.95,71.95,71.8,71.89,16639.0,69.6714,69.6714,69.5262,69.6133,16639.0
2021-10-04 12:50:00,71.89,71.98,71.82,71.89,47132.0,69.6133,69.7005,69.5455,69.6133,47132.0
2021-10-04 13:00:00,71.87,71.89,71.71,71.89,60691.0,69.594,69.6133,69.439,69.6133,60691.0
2021-10-04 13:10:00,71.88,71.94,71.83,71.85,17949.0,69.6036,69.6617,69.5552,69.5746,17949.0
2021-10-04 13:20:00,71.86,71.92,71.81,71.81,36584.0,69.5843,69.6424,69.5359,69.5359,36584.0
2021-10-04 13:30:00,71.81,71.91,71.81,71.81,21855.0,69.5359,69.6327,69.5359,69.5359,21855.0
2021-10-04 13:40:00,71.8,71.81,71.7,71.74,54820.0,69.5262,69.5359,69.4293,69.4681,54820.0
2021-10-04 13:50:00,71.75,71.76,71.61,71.65,69330.0,69.4778,69.4874,69.3422,69.3809,69330.0
2021-10-04 14:00:00,71.65,71.78,71.64,71.7,45844.0,69.3809,69.5068,69.3712,69.4293,45844.0
2021-10-04 14:10:00,71.69,71.7,71.55,71.6,51381.0,69.4197,69.4293,69.2841,69.3325,51381.0
2021-10-04 14:20:00,71.61,71.68,71.57,71.65,46675.0,69.3422,69.41,69.3035,69.3809,46675.0
2021-10-04 14:30:00,71.65,71.7,71.59,71.68,75608.0,69.3809,69.4293,69.3228,69.41,75608.0
2021-10-04 14:40:00,71.67,71.75,71.63,71.75,43401.0,69.4003,69.4778,69.3616,69.4778,43401.0
2021-10-04 14:50:00,71.74,71.75,71.66,71.69,34505.0,69.4681,69.4778,69.3906,69.4197,34505.0
2021-10-04 15:00:00,71.69,71.82,71.67,71.76,42105.0,69.4197,69.5455,69.4003,69.4874,42105.0
2021-10-04 15:10:00,71.75,71.78,71.66,71.66,40285.0,69.4778,69.5068,69.3906,69.3906,40285.0
2021-10-04 15:20:00,71.66,71.77,71.61,71.76,28136.0,69.3906,69.4971,69.3422,69.4874,28136.0
2021-10-04 15:30:00,71.75,71.83,71.67,71.71,132491.0,69.4778,69.5552,69.4003,69.439,132491.0
2021-10-04 15:40:00,71.71,71.98,71.71,71.92,234740.0,69.439,69.7005,69.439,69.6424,234740.0
2021-10-04 15:50:00,71.91,71.91,71.64,71.79,169151.0,69.6327,69.6327,69.3712,69.5165,169151.0
2021-10-05 09:30:00,71.94,72.1,71.6,71.94,155973.0,69.6617,69.8167,69.3325,69.6617,155973.0
2021-10-05 09:40:00,71.95,71.99,71.65,71.85,52267.0,69.6714,69.7102,69.3809,69.5746,52267.0
2021-10-05 09:50:00,71.85,72.15,71.8,71.96,55834.0,69.5746,69.8651,69.5262,69.6811,55834.0
2021-10-05 10:00:00,72.01,72.22,72.01,72.18,22238.0,69.7295,69.9329,69.7295,69.8941,22238.0
2021-10-05 10:10:00,72.2,72.39,72.19,72.28,51646.0,69.9135,70.0975,69.9038,69.991,51646.0
2021-10-05 10:20:00,72.3,72.62,72.29,72.59,24337.0,70.0103,70.3202,70.0007,70.2912,24337.0
2021-10-05 10:30:00,72.58,72.65,72.51,72.52,27356.0,70.2815,70.3493,70.2137,70.2234,27356.0
2021-10-05 10:40:00,72.51,72.63,72.51,72.56,33383.0,70.2137,70.3299,70.2137,70.2621,33383.0
2021-10-05 10:50:00,72.56,72.68,72.56,72.66,214459.0,70.2621,70.3783,70.2621,70.3589,214459.0
2021-10-05 11:00:00,72.66,72.72,72.62,72.71,17676.0,70.3589,70.417,70.3202,70.4074,17676.0
2021-10-05 11:10:00,72.71,72.74,72.67,72.67,19363.0,70.4074,70.4364,70.3686,70.3686,19363.0
2021-10-05 11:20:00,72.69,72.69,72.51,72.58,21659.0,70.388,70.388,70.2137,70.2815,21659.0
2021-10-05 11:30:00,72.58,72.58,72.39,72.4,24550.0,70.2815,70.2815,70.0975,70.1072,24550.0
2021-10-05 11:40:00,72.4,72.4,72.21,72.21,22793.0,70.1072,70.1072,69.9232,69.9232,22793.0
2021-10-05 11:50:00,72.21,72.3,72.2,72.3,11114.0,69.9232,70.0103,69.9135,70.0103,11114.0
2021-10-05 12:00:00,72.3,72.4,72.29,72.4,12148.0,70.0103,70.1072,70.0007,70.1072,12148.0
2021-10-05 12:10:00,72.41,72.43,72.24,72.25,6600.0,70.1169,70.1362,69.9522,69.9619,6600.0
2021-10-05 12:20:00,72.24,72.25,72.11,72.11,87500.0,69.9522,69.9619,69.8264,69.8264,87500.0
2021-10-05 12:30:00,72.11,72.14,72.07,72.1,35413.0,69.8264,69.8554,69.7876,69.8167,35413.0
2021-10-05 12:40:00,72.1,72.16,72.08,72.15,68344.0,69.8167,69.8748,69.7973,69.8651,68344.0
2021-10-05 12:50:00,72.15,72.2,72.11,72.19,11261.0,69.8651,69.9135,69.8264,69.9038,11261.0
2021-10-05 13:00:00,72.17,72.18,72.11,72.18,10876.0,69.8845,69.8941,69.8264,69.8941,10876.0
2021-10-05 13:10:00,72.17,72.26,72.16,72.23,154160.0,69.8845,69.9716,69.8748,69.9426,154160.0
2021-10-05 13:20:00,72.24,72.3,72.24,72.3,24395.0,69.9522,70.0103,69.9522,70.0103,24395.0
2021-10-05 13:30:00,72.3,72.33,72.26,72.33,11449.0,70.0103,70.0394,69.9716,70.0394,11449.0
2021-10-05 13:40:00,72.33,72.39,72.33,72.34,18012.0,70.0394,70.0975,70.0394,70.0491,18012.0
2021-10-05 13:50:00,72.34,72.37,72.3,72.32,18195.0,70.0491,70.0781,70.0103,70.0297,18195.0
2021-10-05 14:00:00,72.32,72.38,72.24,72.25,18238.0,70.0297,70.0878,69.9522,69.9619,18238.0
2021-10-05 14:10:00,72.25,72.26,72.2,72.2,20133.0,69.9619,69.9716,69.9135,69.9135,20133.0
2021-10-05 14:20:00,72.21,72.28,72.2,72.28,11255.0,69.9232,69.991,69.9135,69.991,11255.0
2021-10-05 14:30:00,72.28,72.34,72.22,72.22,16824.0,69.991,70.0491,69.9329,69.9329,16824.0
2021-10-05 14:40:00,72.22,72.28,72.17,72.28,151659.0,69.9329,69.991,69.8845,69.991,151659.0
2021-10-05 14:50:00,72.28,72.32,72.2,72.2,17300.0,69.991,70.0297,69.9135,69.9135,17300.0
2021-10-05 15:00:00,72.19,72.23,72.18,72.2,10390.0,69.9038,69.9426,69.8941,69.9135,10390.0
2021-10-05 15:10:00,72.2,72.28,72.2,72.28,56077.0,69.9135,69.991,69.9135,69.991,56077.0
2021-10-05 15:20:00,72.28,72.29,72.2,72.22,45145.0,69.991,70.0007,69.9135,69.9329,45145.0
2021-10-05 15:30:00,72.21,72.3,72.18,72.21,36998.0,69.9232,70.0103,69.8941,69.9232,36998.0
2021-10-05 15:40:00,72.21,72.26,72.12,72.12,61212.0,69.9232,69.9716,69.836,69.836,61212.0
2021-10-05 15:50:00,72.12,72.12,71.94,71.94,141327.0,69.836,69.836,69.6617,69.6617,141327.0
2021-10-06 09:30:00,71.34,72.0,71.31,71.5,132141.0,69.0807,69.7198,69.0517,69.2357,132141.0
2021-10-06 09:40:00,71.51,71.73,71.45,71.45,90124.0,69.2454,69.4584,69.1873,69.1873,90124.0
2021-10-06 09:50:00,71.45,71.61,71.41,71.59,39226.0,69.1873,69.3422,69.1485,69.3228,39226.0
2021-10-06 10:00:00,71.57,71.62,71.28,71.41,39537.0,69.3035,69.3519,69.0226,69.1485,39537.0
2021-10-06 10:10:00,71.39,71.47,71.11,71.15,34815.0,69.1292,69.2066,68.858,68.8968,34815.0
2021-10-06 10:20:00,71.16,71.46,71.14,71.32,40320.0,68.9064,69.1969,68.8871,69.0614,40320.0
2021-10-06 10:30:00,71.32,71.47,71.19,71.27,52540.0,69.0614,69.2066,68.9355,69.013,52540.0
2021-10-06 10:40:00,71.28,71.31,71.01,71.13,36750.0,69.0226,69.0517,68.7612,68.8774,36750.0
2021-10-06 10:50:00,71.13,71.54,70.99,71.54,42959.0,68.8774,69.2744,68.7418,69.2744,42959.0
2021-10-06 11:00:00,71.54,71.66,71.44,71.5,56502.0,69.2744,69.3906,69.1776,69.2357,56502.0
2021-10-06 11:10:00,71.53,71.55,71.33,71.37,16099.0,69.2647,69.2841,69.0711,69.1098,16099.0
2021-10-06 11:20:00,71.35,71.35,71.19,71.2,22430.0,69.0904,69.0904,68.9355,68.9452,22430.0
2021-10-06 11:30:00,71.21,71.32,71.12,71.32,66893.0,68.9549,69.0614,68.8677,69.0614,66893.0
2021-10-06 11:40:00,71.34,71.47,71.23,71.41,17540.0,69.0807,69.2066,68.9742,69.1485,17540.0
2021-10-06 11:50:00,71.43,71.69,71.43,71.68,7600.0,69.1679,69.4197,69.1679,69.41,7600.0
2021-10-06 12:00:00,71.69,71.69,71.45,71.45,11567.0,69.4197,69.4197,69.1873,69.1873,11567.0
2021-10-06 12:10:00,71.48,71.49,71.42,71.49,7608.0,69.2163,69.226,69.1582,69.226,7608.0
2021-10-06 12:20:00,71.44,71.48,71.34,71.45,11645.0,69.1776,69.2163,69.0807,69.1873,11645.0
2021-10-06 12:30:00,71.43,71.54,71.43,71.52,32132.0,69.1679,69.2744,69.1679,69.255,32132.0
2021-10-06 12:40:00,71.54,71.64,71.53,71.56,9972.0,69.2744,69.3712,69.2647,69.2938,9972.0
2021-10-06 12:50:00,71.57,71.67,71.54,71.56,8934.0,69.3035,69.4003,69.2744,69.2938,8934.0
2021-10-06 13:00:00,71.57,71.57,71.41,71.41,31685.0,69.3035,69.3035,69.1485,69.1485,31685.0
2021-10-06 13:10:00,71.4,71.57,71.37,71.57,12130.0,69.1388,69.3035,69.1098,69.3035,12130.0
2021-10-06 13:20:00,71.57,71.7,71.53,71.7,26741.0,69.3035,69.4293,69.2647,69.4293,26741.0
2021-10-06 13:30:00,71.69,72.02,71.69,72.02,17341.0,69.4197,69.7392,69.4197,69.7392,17341.0
2021-10-06 13:40:00,72.01,72.05,71.95,72.01,44897.0,69.7295,69.7683,69.6714,69.7295,44897.0
2021-10-06 13:50:00,72.0,72.0,71.89,72.0,13004.0,69.7198,69.7198,69.6133,69.7198,13004.0
2021-10-06 14:00:00,72.01,72.05,71.89,72.03,30569.0,69.7295,69.7683,69.6133,69.7489,30569.0
2021-10-06 14:10:00,72.03,72.41,72.02,72.41,94305.0,69.7489,70.1169,69.7392,70.1169,94305.0
2021-10-06 14:20:00,72.42,72.45,72.27,72.37,116206.0,70.1265,70.1556,69.9813,70.0781,116206.0
2021-10-06 14:30:00,72.37,72.37,72.25,72.34,24063.0,70.0781,70.0781,69.9619,70.0491,24063.0
2021-10-06 14:40:00,72.34,72.44,72.32,72.34,16776.0,70.0491,70.1459,70.0297,70.0491,16776.0
2021-10-06 14:50:00,72.35,72.35,72.15,72.16,40809.0,70.0588,70.0588,69.8651,69.8748,40809.0
2021-10-06 15:00:00,72.16,72.2,72.11,72.15,38521.0,69.8748,69.9135,69.8264,69.8651,38521.0
2021-10-06 15:10:00,72.15,72.26,72.13,72.26,30707.0,69.8651,69.9716,69.8457,69.9716,30707.0
2021-10-06 15:20:00,72.26,72.26,72.13,72.14,37959.0,69.9716,69.9716,69.8457,69.8554,37959.0
2021-10-06 15:30:00,72.13,72.14,71.94,72.01,48053.0,69.8457,69.8554,69.6617,69.7295,48053.0
2021-10-06 15:40:00,72.01,72.18,71.98,72.14,52288.0,69.7295,69.8941,69.7005,69.8554,52288.0
2021-10-06 15:50:00,72.12,72.2,72.1,72.18,90083.0,69.836,69.9135,69.8167,69.8941,90083.0
2021-10-07 09:30:00,72.75,73.33,72.69,73.31,89413.0,70.4461,71.0077,70.388,70.9884,89413.0
2021-10-07 09:40:00,73.33,73.45,73.21,73.3,96526.0,71.0077,71.1239,70.8915,70.9787,96526.0
2021-10-07 09:50:00,73.3,73.58,73.28,73.53,63394.0,70.9787,71.2498,70.9593,71.2014,63394.0
2021-10-07 10:00:00,73.54,73.55,73.43,73.53,60223.0,71.2111,71.2208,71.1046,71.2014,60223.0
2021-10-07 10:10:00,73.53,73.74,73.53,73.7,29798.0,71.2014,71.4047,71.2014,71.366,29798.0
2021-10-07 10:20:00,73.7,73.77,73.63,73.76,24282.0,71.366,71.4338,71.2982,71.4241,24282.0
2021-10-07 10:30:00,73.76,73.94,73.72,73.72,15232.0,71.4241,71.5984,71.3854,71.3854,15232.0
2021-10-07 10:40:00,73.72,73.96,73.72,73.96,10570.0,71.3854,71.6178,71.3854,71.6178,10570.0
2021-10-07 10:50:00,73.95,74.01,73.84,73.87,14609.0,71.6081,71.6662,71.5016,71.5306,14609.0
2021-10-07 11:00:00,73.87,73.92,73.83,73.83,17012.0,71.5306,71.579,71.4919,71.4919,17012.0
2021-10-07 11:10:00,73.84,73.9,73.8,73.83,11122.0,71.5016,71.5597,71.4628,71.4919,11122.0
2021-10-07 11:20:00,73.89,73.94,73.87,73.89,13144.0,71.55,71.5984,71.5306,71.55,13144.0
2021-10-07 11:30:00,73.89,73.92,73.79,73.79,15687.0,71.55,71.579,71.4532,71.4532,15687.0
2021-10-07 11:40:00,73.81,73.87,73.79,73.8,15707.0,71.4725,71.5306,71.4532,71.4628,15707.0
2021-10-07 11:50:00,73.81,73.91,73.8,73.88,11552.0,71.4725,71.5694,71.4628,71.5403,11552.0
2021-10-07 12:00:00,73.88,73.88,73.82,73.85,13434.0,71.5403,71.5403,71.4822,71.5113,13434.0
2021-10-07 12:10:00,73.85,73.87,73.8,73.86,15697.0,71.5113,71.5306,71.4628,71.5209,15697.0
2021-10-07 12:20:00,73.86,73.87,73.8,73.81,9831.0,71.5209,71.5306,71.4628,71.4725,9831.0
2021-10-07 12:30:00,73.81,73.89,73.8,73.89,10552.0,71.4725,71.55,71.4628,71.55,10552.0
2021-10-07 12:40:00,73.89,73.9,73.79,73.85,19805.0,71.55,71.5597,71.4532,71.5113,19805.0
2021-10-07 12:50:00,73.86,74.03,73.85,74.03,8806.0,71.5209,71.6856,71.5113,71.6856,8806.0
2021-10-07 13:00:00,74.03,74.03,73.97,74.0,13875.0,71.6856,71.6856,71.6275,71.6565,13875.0
2021-10-07 13:10:00,74.0,74.1,73.97,74.09,19214.0,71.6565,71.7533,71.6275,71.7437,19214.0
2021-10-07 13:20:00,74.1,74.11,74.04,74.07,25926.0,71.7533,71.763,71.6952,71.7243,25926.0
2021-10-07 13:30:00,74.07,74.08,73.91,73.91,26829.0,71.7243,71.734,71.5694,71.5694,26829.0
2021-10-07 13:40:00,73.94,73.98,73.92,73.95,50404.0,71.5984,71.6371,71.579,71.6081,50404.0
2021-10-07 13:50:00,73.95,73.99,73.91,73.94,12615.0,71.6081,71.6468,71.5694,71.5984,12615.0
2021-10-07 14:00:00,73.94,73.94,73.84,73.91,21791.0,71.5984,71.5984,71.5016,71.5694,21791.0
2021-10-07 14:10:00,73.9,73.9,73.81,73.81,15638.0,71.5597,71.5597,71.4725,71.4725,15638.0
2021-10-07 14:20:00,73.8,73.84,73.65,73.66,51777.0,71.4628,71.5016,71.3176,71.3273,51777.0
2021-10-07 14:30:00,73.67,73.69,73.6,73.62,12600.0,71.337,71.3563,71.2692,71.2885,12600.0
2021-10-07 14:40:00,73.63,73.63,73.55,73.55,12000.0,71.2982,71.2982,71.2208,71.2208,12000.0
2021-10-07 14:50:00,73.55,73.56,73.46,73.47,23518.0,71.2208,71.2304,71.1336,71.1433,23518.0
2021-10-07 15:00:00,73.48,73.57,73.45,73.56,33142.0,71.153,71.2401,71.1239,71.2304,33142.0
2021-10-07 15:10:00,73.56,73.67,73.53,73.64,35717.0,71.2304,71.337,71.2014,71.3079,35717.0
2021-10-07 15:20:00,73.64,73.67,73.58,73.6,29722.0,71.3079,71.337,71.2498,71.2692,29722.0
2021-10-07 15:30:00,73.6,73.67,73.5,73.51,46682.0,71.2692,71.337,71.1723,71.182,46682.0
2021-10-07 15:40:00,73.51,73.55,73.42,73.51,61229.0,71.182,71.2208,71.0949,71.182,61229.0
2021-10-07 15:50:00,73.51,73.51,73.35,73.43,150932.0,71.182,71.182,71.0271,71.1046,150932.0
2021-10-08 09:30:00,73.35,73.48,73.08,73.32,72112.0,71.0271,71.153,70.7656,70.998,72112.0
2021-10-08 09:40:00,73.34,73.44,72.97,72.97,87126.0,71.0174,71.1142,70.6591,70.6591,87126.0
2021-10-08 09:50:00,72.99,73.13,72.87,73.04,156114.0,70.6785,70.8141,70.5623,70.7269,156114.0
2021-10-08 10:00:00,73.05,73.26,73.05,73.25,159947.0,70.7366,70.9399,70.7366,70.9303,159947.0
2021-10-08 10:10:00,73.26,73.26,73.05,73.06,92179.0,70.9399,70.9399,70.7366,70.7463,92179.0
2021-10-08 10:20:00,73.05,73.09,72.74,72.76,159442.0,70.7366,70.7753,70.4364,70.4558,159442.0
2021-10-08 10:30:00,72.78,72.9,72.7,72.84,26807.0,70.4751,70.5913,70.3977,70.5332,26807.0
2021-10-08 10:40:00,72.82,72.97,72.67,72.97,32055.0,70.5139,70.6591,70.3686,70.6591,32055.0
2021-10-08 10:50:00,72.97,73.08,72.95,72.95,29390.0,70.6591,70.7656,70.6398,70.6398,29390.0
2021-10-08 11:00:00,72.96,72.97,72.81,72.87,34488.0,70.6494,70.6591,70.5042,70.5623,34488.0
2021-10-08 11:10:00,72.86,72.98,72.86,72.94,15500.0,70.5526,70.6688,70.5526,70.6301,15500.0
2021-10-08 11:20:00,72.93,72.95,72.81,72.9,17868.0,70.6204,70.6398,70.5042,70.5913,17868.0
2021-10-08 11:30:00,72.9,72.92,72.77,72.82,37071.0,70.5913,70.6107,70.4655,70.5139,37071.0
2021-10-08 11:40:00,72.82,72.83,72.75,72.76,9814.0,70.5139,70.5236,70.4461,70.4558,9814.0
2021-10-08 11:50:00,72.76,72.81,72.66,72.67,8522.0,70.4558,70.5042,70.3589,70.3686,8522.0
2021-10-08 12:00:00,72.66,72.72,72.61,72.71,18502.0,70.3589,70.417,70.3105,70.4074,18502.0
2021-10-08 12:10:00,72.71,72.76,72.68,72.71,8963.0,70.4074,70.4558,70.3783,70.4074,8963.0
2021-10-08 12:20:00,72.72,72.73,72.59,72.6,83808.0,70.417,70.4267,70.2912,70.3008,83808.0
2021-10-08 12:30:00,72.6,72.7,72.6,72.7,7354.0,70.3008,70.3977,70.3008,70.3977,7354.0
2021-10-08 12:40:00,72.71,72.75,72.7,72.71,9143.0,70.4074,70.4461,70.3977,70.4074,9143.0
2021-10-08 12:50:00,72.72,72.76,72.69,72.74,7379.0,70.417,70.4558,70.388,70.4364,7379.0
2021-10-08 13:00:00,72.73,72.77,72.66,72.66,39389.0,70.4267,70.4655,70.3589,70.3589,39389.0
2021-10-08 13:10:00,72.65,72.7,72.57,72.57,18585.0,70.3493,70.3977,70.2718,70.2718,18585.0
2021-10-08 13:20:00,72.56,72.59,72.53,72.54,12703.0,70.2621,70.2912,70.2331,70.2427,12703.0
2021-10-08 13:30:00,72.54,72.59,72.49,72.5,16945.0,70.2427,70.2912,70.1943,70.204,16945.0
2021-10-08 13:40:00,72.49,72.52,72.44,72.51,36854.0,70.1943,70.2234,70.1459,70.2137,36854.0
2021-10-08 13:50:00,72.5,72.61,72.5,72.61,8854.0,70.204,70.3105,70.204,70.3105,8854.0
2021-10-08 14:00:00,72.63,72.83,72.63,72.83,5883.0,70.3299,70.5236,70.3299,70.5236,5883.0
2021-10-08 14:10:00,72.8,72.86,72.78,72.84,19288.0,70.4945,70.5526,70.4751,70.5332,19288.0
2021-10-08 14:20:00,72.86,72.97,72.86,72.97,6189.0,70.5526,70.6591,70.5526,70.6591,6189.0
2021-10-08 14:30:00,72.96,72.96,72.85,72.86,11055.0,70.6494,70.6494,70.5429,70.5526,11055.0
2021-10-08 14:40:00,72.85,72.88,72.76,72.77,11241.0,70.5429,70.572,70.4558,70.4655,11241.0
2021-10-08 14:50:00,72.75,72.77,72.69,72.69,18558.0,70.4461,70.4655,70.388,70.388,18558.0
2021-10-08 15:00:00,72.69,72.74,72.67,72.71,14980.0,70.388,70.4364,70.3686,70.4074,14980.0
2021-10-08 15:10:00,72.71,72.75,72.67,72.74,42204.0,70.4074,70.4461,70.3686,70.4364,42204.0
2021-10-08 15:20:00,72.74,72.77,72.71,72.74,42925.0,70.4364,70.4655,70.4074,70.4364,42925.0
2021-10-08 15:30:00,72.73,72.76,72.65,72.7,77177.0,70.4267,70.4558,70.3493,70.3977,77177.0
2021-10-08 15:40:00,72.69,72.74,72.58,72.58,78594.0,70.388,70.4364,70.2815,70.2815,78594.0
2021-10-08 15:50:00,72.56,72.62,72.53,72.55,131266.0,70.2621,70.3202,70.2331,70.2524,131266.0
2021-10-11 09:30:00,72.47,72.71,72.39,72.45,88558.0,70.175,70.4074,70.0975,70.1556,88558.0
2021-10-11 09:40:00,72.45,72.69,72.45,72.66,31604.0,70.1556,70.388,70.1556,70.3589,31604.0
2021-10-11 09:50:00,72.66,72.81,72.63,72.75,46589.0,70.3589,70.5042,70.3299,70.4461,46589.0
2021-10-11 10:00:00,72.75,73.06,72.74,72.98,86424.0,70.4461,70.7463,70.4364,70.6688,86424.0
2021-10-11 10:10:00,72.99,73.09,72.98,73.09,31728.0,70.6785,70.7753,70.6688,70.7753,31728.0
2021-10-11 10:20:00,73.09,73.2,73.06,73.06,69488.0,70.7753,70.8818,70.7463,70.7463,69488.0
2021-10-11 10:30:00,73.09,73.14,73.04,73.12,49025.0,70.7753,70.8237,70.7269,70.8044,49025.0
2021-10-11 10:40:00,73.11,73.13,72.98,73.05,21766.0,70.7947,70.8141,70.6688,70.7366,21766.0
2021-10-11 10:50:00,73.06,73.09,72.99,73.0,9441.0,70.7463,70.7753,70.6785,70.6882,9441.0
2021-10-11 11:00:00,72.99,72.99,72.87,72.92,9130.0,70.6785,70.6785,70.5623,70.6107,9130.0
2021-10-11 11:10:00,72.92,72.98,72.92,72.97,6888.0,70.6107,70.6688,70.6107,70.6591,6888.0
2021-10-11 11:20:00,72.95,73.1,72.95,73.07,17677.0,70.6398,70.785,70.6398,70.756,17677.0
2021-10-11 11:30:00,73.06,73.2,73.05,73.17,9633.0,70.7463,70.8818,70.7366,70.8528,9633.0
2021-10-11 11:40:00,73.17,73.21,73.14,73.14,38792.0,70.8528,70.8915,70.8237,70.8237,38792.0
2021-10-11 11:50:00,73.15,73.17,73.13,73.16,14576.0,70.8334,70.8528,70.8141,70.8431,14576.0
2021-10-11 12:00:00,73.15,73.15,72.99,73.06,22138.0,70.8334,70.8334,70.6785,70.7463,22138.0
2021-10-11 12:10:00,73.05,73.06,72.83,72.84,10090.0,70.7366,70.7463,70.5236,70.5332,10090.0
2021-10-11 12:20:00,72.86,72.94,72.85,72.94,2600.0,70.5526,70.6301,70.5429,70.6301,2600.0
2021-10-11 12:30:00,72.92,72.95,72.88,72.92,7143.0,70.6107,70.6398,70.572,70.6107,7143.0
2021-10-11 12:40:00,72.92,73.05,72.92,73.01,11785.0,70.6107,70.7366,70.6107,70.6979,11785.0
2021-10-11 12:50:00,73.01,73.01,72.9,72.93,5905.0,70.6979,70.6979,70.5913,70.6204,5905.0
2021-10-11 13:00:00,72.92,72.92,72.79,72.86,10800.0,70.6107,70.6107,70.4848,70.5526,10800.0
2021-10-11 13:10:00,72.86,72.94,72.85,72.92,4655.0,70.5526,70.6301,70.5429,70.6107,4655.0
2021-10-11 13:20:00,72.91,72.93,72.77,72.78,14801.0,70.601,70.6204,70.4655,70.4751,14801.0
2021-10-11 13:30:00,72.78,72.83,72.75,72.82,7493.0,70.4751,70.5236,70.4461,70.5139,7493.0
2021-10-11 13:40:00,72.81,72.92,72.81,72.84,9000.0,70.5042,70.6107,70.5042,70.5332,9000.0
2021-10-11 13:50:00,72.85,72.91,72.83,72.88,17165.0,70.5429,70.601,70.5236,70.572,17165.0
2021-10-11 14:00:00,72.9,72.92,72.87,72.9,9412.0,70.5913,70.6107,70.5623,70.5913,9412.0
2021-10-11 14:10:00,72.89,72.92,72.83,72.84,13572.0,70.5817,70.6107,70.5236,70.5332,13572.0
2021-10-11 14:20:00,72.83,72.86,72.72,72.74,10033.0,70.5236,70.5526,70.417,70.4364,10033.0
2021-10-11 14:30:00,72.75,72.81,72.72,72.72,28400.0,70.4461,70.5042,70.417,70.417,28400.0
2021-10-11 14:40:00,72.73,72.84,72.71,72.8,10810.0,70.4267,70.5332,70.4074,70.4945,10810.0
2021-10-11 14:50:00,72.8,72.87,72.7,72.82,19234.0,70.4945,70.5623,70.3977,70.5139,19234.0
2021-10-11 15:00:00,72.81,72.87,72.76,72.77,16490.0,70.5042,70.5623,70.4558,70.4655,16490.0
2021-10-11 15:10:00,72.78,72.8,72.72,72.75,28794.0,70.4751,70.4945,70.417,70.4461,28794.0
2021-10-11 15:20:00,72.75,72.76,72.65,72.65,25640.0,70.4461,70.4558,70.3493,70.3493,25640.0
2021-10-11 15:30:00,72.65,72.69,72.61,72.67,32666.0,70.3493,70.388,70.3105,70.3686,32666.0
2021-10-11 15:40:00,72.67,72.67,72.47,72.48,37191.0,70.3686,70.3686,70.175,70.1846,37191.0
2021-10-11 15:50:00,72.47,72.47,72.39,72.4,80518.0,70.175,70.175,70.0975,70.1072,80518.0
2021-10-12 09:30:00,72.55,72.84,72.47,72.75,54459.0,70.2524,70.5332,70.175,70.4461,54459.0
2021-10-12 09:40:00,72.74,72.76,72.28,72.43,64338.0,70.4364,70.4558,69.991,70.1362,64338.0
2021-10-12 09:50:00,72.42,72.67,72.34,72.34,41463.0,70.1265,70.3686,70.0491,70.0491,41463.0
2021-10-12 10:00:00,72.35,72.48,72.26,72.37,42701.0,70.0588,70.1846,69.9716,70.0781,42701.0
2021-10-12 10:10:00,72.37,72.47,72.24,72.37,22989.0,70.0781,70.175,69.9522,70.0781,22989.0
2021-10-12 10:20:00,72.37,72.47,72.29,72.47,27306.0,70.0781,70.175,70.0007,70.175,27306.0
2021-10-12 10:30:00,72.47,72.69,72.44,72.67,26035.0,70.175,70.388,70.1459,70.3686,26035.0
2021-10-12 10:40:00,72.67,72.69,72.59,72.64,15093.0,70.3686,70.388,70.2912,70.3396,15093.0
2021-10-12 10:50:00,72.64,72.71,72.56,72.56,31405.0,70.3396,70.4074,70.2621,70.2621,31405.0
2021-10-12 11:00:00,72.61,72.69,72.52,72.67,38358.0,70.3105,70.388,70.2234,70.3686,38358.0
2021-10-12 11:10:00,72.67,72.68,72.57,72.65,22228.0,70.3686,70.3783,70.2718,70.3493,22228.0
2021-10-12 11:20:00,72.64,72.79,72.63,72.66,20584.0,70.3396,70.4848,70.3299,70.3589,20584.0
2021-10-12 11:30:00,72.66,72.7,72.55,72.57,14866.0,70.3589,70.3977,70.2524,70.2718,14866.0
2021-10-12 11:40:00,72.55,72.73,72.54,72.73,10958.0,70.2524,70.4267,70.2427,70.4267,10958.0
2021-10-12 11:50:00,72.72,72.92,72.71,72.92,59483.0,70.417,70.6107,70.4074,70.6107,59483.0
2021-10-12 12:00:00,72.91,73.09,72.9,73.07,101281.0,70.601,70.7753,70.5913,70.756,101281.0
2021-10-12 12:10:00,73.08,73.12,72.93,72.93,17186.0,70.7656,70.8044,70.6204,70.6204,17186.0
2021-10-12 12:20:00,72.93,72.95,72.77,72.78,8284.0,70.6204,70.6398,70.4655,70.4751,8284.0
2021-10-12 12:30:00,72.78,72.82,72.63,72.66,18977.0,70.4751,70.5139,70.3299,70.3589,18977.0
2021-10-12 12:40:00,72.67,72.76,72.67,72.7,33735.0,70.3686,70.4558,70.3686,70.3977,33735.0
2021-10-12 12:50:00,72.7,72.72,72.67,72.7,7400.0,70.3977,70.417,70.3686,70.3977,7400.0
2021-10-12 13:00:00,72.7,72.72,72.65,72.66,12629.0,70.3977,70.417,70.3493,70.3589,12629.0
2021-10-12 13:10:00,72.65,72.68,72.62,72.66,7744.0,70.3493,70.3783,70.3202,70.3589,7744.0
2021-10-12 13:20:00,72.66,72.69,72.59,72.65,14392.0,70.3589,70.388,70.2912,70.3493,14392.0
2021-10-12 13:30:00,72.66,72.72,72.64,72.72,19239.0,70.3589,70.417,70.3396,70.417,19239.0
2021-10-12 13:40:00,72.72,72.82,72.72,72.77,41827.0,70.417,70.5139,70.417,70.4655,41827.0
2021-10-12 13:50:00,72.78,72.81,72.66,72.68,38297.0,70.4751,70.5042,70.3589,70.3783,38297.0
2021-10-12 14:00:00,72.67,72.68,72.62,72.66,13698.0,70.3686,70.3783,70.3202,70.3589,13698.0
2021-10-12 14:10:00,72.67,72.78,72.66,72.74,51288.0,70.3686,70.4751,70.3589,70.4364,51288.0
2021-10-12 14:20:00,72.73,72.73,72.66,72.66,8406.0,70.4267,70.4267,70.3589,70.3589,8406.0
2021-10-12 14:30:00,72.67,72.72,72.63,72.63,16497.0,70.3686,70.417,70.3299,70.3299,16497.0
2021-10-12 14:40:00,72.63,72.66,72.61,72.62,11847.0,70.3299,70.3589,70.3105,70.3202,11847.0
2021-10-12 14:50:00,72.62,72.65,72.52,72.53,17700.0,70.3202,70.3493,70.2234,70.2331,17700.0
2021-10-12 15:00:00,72.52,72.54,72.47,72.5,27487.0,70.2234,70.2427,70.175,70.204,27487.0
2021-10-12 15:10:00,72.5,72.54,72.43,72.49,25058.0,70.204,70.2427,70.1362,70.1943,25058.0
2021-10-12 15:20:00,72.5,72.51,72.43,72.47,22725.0,70.204,70.2137,70.1362,70.175,22725.0
2021-10-12 15:30:00,72.47,72.49,72.38,72.41,28559.0,70.175,70.1943,70.0878,70.1169,28559.0
2021-10-12 15:40:00,72.4,72.4,72.19,72.2,48085.0,70.1072,70.1072,69.9038,69.9135,48085.0
2021-10-12 15:50:00,72.21,72.4,72.16,72.39,102727.0,69.9232,70.1072,69.8748,70.0975,102727.0
2021-10-13 09:30:00,72.58,72.77,72.52,72.75,35600.0,70.2815,70.4655,70.2234,70.4461,35600.0
2021-10-13 09:40:00,72.75,72.84,72.57,72.59,89044.0,70.4461,70.5332,70.2718,70.2912,89044.0
2021-10-13 09:50:00,72.58,72.7,72.44,72.44,99844.0,70.2815,70.3977,70.1459,70.1459,99844.0
2021-10-13 10:00:00,72.42,72.42,72.23,72.31,45151.0,70.1265,70.1265,69.9426,70.02,45151.0
2021-10-13 10:10:00,72.29,72.41,72.14,72.41,40017.0,70.0007,70.1169,69.8554,70.1169,40017.0
2021-10-13 10:20:00,72.42,72.43,72.23,72.3,35379.0,70.1265,70.1362,69.9426,70.0103,35379.0
2021-10-13 10:30:00,72.28,72.58,72.28,72.49,20129.0,69.991,70.2815,69.991,70.1943,20129.0
2021-10-13 10:40:00,72.47,72.63,72.44,72.57,12557.0,70.175,70.3299,70.1459,70.2718,12557.0
2021-10-13 10:50:00,72.59,72.63,72.55,72.55,12895.0,70.2912,70.3299,70.2524,70.2524,12895.0
2021-10-13 11:00:00,72.56,72.8,72.55,72.8,8565.0,70.2621,70.4945,70.2524,70.4945,8565.0
2021-10-13 11:10:00,72.79,72.93,72.77,72.91,26296.0,70.4848,70.6204,70.4655,70.601,26296.0
2021-10-13 11:20:00,72.91,72.95,72.66,72.73,19245.0,70.601,70.6398,70.3589,70.4267,19245.0
2021-10-13 11:30:00,72.71,72.74,72.56,72.67,8976.0,70.4074,70.4364,70.2621,70.3686,8976.0
2021-10-13 11:40:00,72.68,72.87,72.64,72.83,35758.0,70.3783,70.5623,70.3396,70.5236,35758.0
2021-10-13 11:50:00,72.84,72.85,72.61,72.64,10747.0,70.5332,70.5429,70.3105,70.3396,10747.0
2021-10-13 12:00:00,72.64,72.74,72.64,72.7,5000.0,70.3396,70.4364,70.3396,70.3977,5000.0
2021-10-13 12:10:00,72.69,72.72,72.61,72.62,6019.0,70.388,70.417,70.3105,70.3202,6019.0
2021-10-13 12:20:00,72.62,72.69,72.59,72.69,6777.0,70.3202,70.388,70.2912,70.388,6777.0
2021-10-13 12:30:00,72.69,72.73,72.64,72.73,4581.0,70.388,70.4267,70.3396,70.4267,4581.0
2021-10-13 12:40:00,72.73,72.81,72.67,72.68,6485.0,70.4267,70.5042,70.3686,70.3783,6485.0
2021-10-13 12:50:00,72.66,72.68,72.59,72.67,5249.0,70.3589,70.3783,70.2912,70.3686,5249.0
2021-10-13 13:00:00,72.67,72.72,72.62,72.64,15990.0,70.3686,70.417,70.3202,70.3396,15990.0
2021-10-13 13:10:00,72.65,72.7,72.65,72.69,6779.0,70.3493,70.3977,70.3493,70.388,6779.0
2021-10-13 13:20:00,72.67,72.77,72.65,72.77,7090.0,70.3686,70.4655,70.3493,70.4655,7090.0
2021-10-13 13:30:00,72.78,72.86,72.78,72.85,18478.0,70.4751,70.5526,70.4751,70.5429,18478.0
2021-10-13 13:40:00,72.83,72.83,72.74,72.74,15563.0,70.5236,70.5236,70.4364,70.4364,15563.0
2021-10-13 13:50:00,72.73,72.8,72.73,72.79,5100.0,70.4267,70.4945,70.4267,70.4848,5100.0
2021-10-13 14:00:00,72.78,72.98,72.67,72.74,41001.0,70.4751,70.6688,70.3686,70.4364,41001.0
2021-10-13 14:10:00,72.73,72.84,72.65,72.74,12474.0,70.4267,70.5332,70.3493,70.4364,12474.0
2021-10-13 14:20:00,72.73,72.8,72.66,72.7,13587.0,70.4267,70.4945,70.3589,70.3977,13587.0
2021-10-13 14:30:00,72.71,72.71,72.58,72.58,11503.0,70.4074,70.4074,70.2815,70.2815,11503.0
2021-10-13 14:40:00,72.58,72.58,72.5,72.52,9062.0,70.2815,70.2815,70.204,70.2234,9062.0
2021-10-13 14:50:00,72.51,72.6,72.5,72.59,8330.0,70.2137,70.3008,70.204,70.2912,8330.0
2021-10-13 15:00:00,72.58,72.72,72.54,72.72,16070.0,70.2815,70.417,70.2427,70.417,16070.0
2021-10-13 15:10:00,72.72,72.73,72.65,72.69,26774.0,70.417,70.4267,70.3493,70.388,26774.0
2021-10-13 15:20:00,72.7,72.72,72.65,72.7,15510.0,70.3977,70.417,70.3493,70.3977,15510.0
2021-10-13 15:30:00,72.69,72.8,72.67,72.75,33097.0,70.388,70.4945,70.3686,70.4461,33097.0
2021-10-13 15:40:00,72.75,72.75,72.62,72.72,25992.0,70.4461,70.4461,70.3202,70.417,25992.0
2021-10-13 15:50:00,72.72,72.78,72.7,72.78,69137.0,70.417,70.4751,70.3977,70.4751,69137.0
2021-10-14 09:30:00,73.29,73.57,73.28,73.51,69442.0,70.969,71.2401,70.9593,71.182,69442.0
2021-10-14 09:40:00,73.51,73.84,73.46,73.84,106331.0,71.182,71.5016,71.1336,71.5016,106331.0
2021-10-14 09:50:00,73.84,73.95,73.72,73.83,112215.0,71.5016,71.6081,71.3854,71.4919,112215.0
2021-10-14 10:00:00,73.85,73.97,73.78,73.95,95524.0,71.5113,71.6275,71.4435,71.6081,95524.0
2021-10-14 10:10:00,73.96,74.12,73.96,74.05,84072.0,71.6178,71.7727,71.6178,71.7049,84072.0
2021-10-14 10:20:00,74.05,74.07,73.94,73.96,44494.0,71.7049,71.7243,71.5984,71.6178,44494.0
2021-10-14 10:30:00,73.97,73.99,73.85,73.91,59690.0,71.6275,71.6468,71.5113,71.5694,59690.0
2021-10-14 10:40:00,73.92,74.09,73.9,74.09,67426.0,71.579,71.7437,71.5597,71.7437,67426.0
2021-10-14 10:50:00,74.09,74.17,74.08,74.15,35700.0,71.7437,71.8211,71.734,71.8018,35700.0
2021-10-14 11:00:00,74.15,74.15,74.01,74.02,56886.0,71.8018,71.8018,71.6662,71.6759,56886.0
2021-10-14 11:10:00,74.02,74.12,73.97,74.1,40717.0,71.6759,71.7727,71.6275,71.7533,40717.0
2021-10-14 11:20:00,74.1,74.17,74.09,74.11,35905.0,71.7533,71.8211,71.7437,71.763,35905.0
2021-10-14 11:30:00,74.12,74.32,74.1,74.31,82969.0,71.7727,71.9664,71.7533,71.9567,82969.0
2021-10-14 11:40:00,74.3,74.42,74.28,74.42,51156.0,71.947,72.0632,71.9276,72.0632,51156.0
2021-10-14 11:50:00,74.43,74.44,74.38,74.41,23337.0,72.0729,72.0826,72.0245,72.0535,23337.0
2021-10-14 12:00:00,74.4,74.44,74.35,74.35,21020.0,72.0438,72.0826,71.9954,71.9954,21020.0
2021-10-14 12:10:00,74.35,74.42,74.33,74.39,41333.0,71.9954,72.0632,71.9761,72.0342,41333.0
2021-10-14 12:20:00,74.39,74.42,74.3,74.42,22874.0,72.0342,72.0632,71.947,72.0632,22874.0
2021-10-14 12:30:00,74.42,74.43,74.34,74.41,39943.0,72.0632,72.0729,71.9857,72.0535,39943.0
2021-10-14 12:40:00,74.41,74.45,74.41,74.44,24036.0,72.0535,72.0923,72.0535,72.0826,24036.0
2021-10-14 12:50:00,74.44,74.53,74.4,74.52,30547.0,72.0826,72.1697,72.0438,72.16,30547.0
2021-10-14 13:00:00,74.53,74.53,74.36,74.37,23984.0,72.1697,72.1697,72.0051,72.0148,23984.0
2021-10-14 13:10:00,74.38,74.44,74.37,74.42,13706.0,72.0245,72.0826,72.0148,72.0632,13706.0
2021-10-14 13:20:00,74.42,74.44,74.39,74.43,52545.0,72.0632,72.0826,72.0342,72.0729,52545.0
2021-10-14 13:30:00,74.43,74.52,74.43,74.5,31054.0,72.0729,72.16,72.0729,72.1407,31054.0
2021-10-14 13:40:00,74.5,74.56,74.45,74.56,28676.0,72.1407,72.1988,72.0923,72.1988,28676.0
2021-10-14 13:50:00,74.56,74.6,74.53,74.59,55355.0,72.1988,72.2375,72.1697,72.2278,55355.0
2021-10-14 14:00:00,74.59,74.6,74.49,74.54,34795.0,72.2278,72.2375,72.131,72.1794,34795.0
2021-10-14 14:10:00,74.55,74.63,74.54,74.63,78586.0,72.1891,72.2666,72.1794,72.2666,78586.0
2021-10-14 14:20:00,74.62,74.68,74.61,74.67,125139.0,72.2569,72.315,72.2472,72.3053,125139.0
2021-10-14 14:30:00,74.67,74.68,74.63,74.65,20154.0,72.3053,72.315,72.2666,72.2859,20154.0
2021-10-14 14:40:00,74.65,74.67,74.61,74.66,52098.0,72.2859,72.3053,72.2472,72.2956,52098.0
2021-10-14 14:50:00,74.66,74.73,74.65,74.73,51924.0,72.2956,72.3634,72.2859,72.3634,51924.0
2021-10-14 15:00:00,74.73,74.75,74.68,74.69,114299.0,72.3634,72.3828,72.315,72.3247,114299.0
2021-10-14 15:10:00,74.68,74.69,74.57,74.59,96697.0,72.315,72.3247,72.2085,72.2278,96697.0
2021-10-14 15:20:00,74.59,74.6,74.53,74.55,91546.0,72.2278,72.2375,72.1697,72.1891,91546.0
2021-10-14 15:30:00,74.56,74.62,74.54,74.55,114480.0,72.1988,72.2569,72.1794,72.1891,114480.0
2021-10-14 15:40:00,74.56,74.69,74.52,74.64,137076.0,72.1988,72.3247,72.16,72.2762,137076.0
2021-10-14 15:50:00,74.63,74.78,74.6,74.77,317137.0,72.2666,72.4118,72.2375,72.4021,317137.0
2021-10-15 09:30:00,75.37,75.44,75.17,75.21,89896.0,72.9831,73.0509,72.7895,72.8282,89896.0
2021-10-15 09:40:00,75.2,75.26,75.04,75.15,104290.0,72.8185,72.8766,72.6636,72.7701,104290.0
2021-10-15 09:50:00,75.14,75.47,75.11,75.29,43952.0,72.7604,73.08,72.7314,72.9057,43952.0
2021-10-15 10:00:00,75.27,75.6,75.21,75.57,30904.0,72.8863,73.2058,72.8282,73.1768,30904.0
2021-10-15 10:10:00,75.57,75.57,75.43,75.45,31083.0,73.1768,73.1768,73.0412,73.0606,31083.0
2021-10-15 10:20:00,75.44,75.52,75.18,75.18,19322.0,73.0509,73.1284,72.7991,72.7991,19322.0
2021-10-15 10:30:00,75.2,75.39,75.2,75.39,27387.0,72.8185,73.0025,72.8185,73.0025,27387.0
2021-10-15 10:40:00,75.41,75.54,75.34,75.54,26034.0,73.0219,73.1477,72.9541,73.1477,26034.0
2021-10-15 10:50:00,75.54,75.58,75.4,75.43,21146.0,73.1477,73.1865,73.0122,73.0412,21146.0
2021-10-15 11:00:00,75.44,75.46,75.28,75.28,23589.0,73.0509,73.0703,72.896,72.896,23589.0
2021-10-15 11:10:00,75.28,75.36,75.26,75.26,15866.0,72.896,72.9734,72.8766,72.8766,15866.0
2021-10-15 11:20:00,75.28,75.32,75.25,75.25,23734.0,72.896,72.9347,72.8669,72.8669,23734.0
2021-10-15 11:30:00,75.24,75.25,75.12,75.12,55499.0,72.8572,72.8669,72.741,72.741,55499.0
2021-10-15 11:40:00,75.11,75.13,74.99,75.12,52599.0,72.7314,72.7507,72.6152,72.741,52599.0
2021-10-15 11:50:00,75.12,75.13,75.05,75.06,36904.0,72.741,72.7507,72.6733,72.6829,36904.0
2021-10-15 12:00:00,75.04,75.2,75.02,75.12,13542.0,72.6636,72.8185,72.6442,72.741,13542.0
2021-10-15 12:10:00,75.13,75.17,75.05,75.07,9544.0,72.7507,72.7895,72.6733,72.6926,9544.0
2021-10-15 12:20:00,75.06,75.13,75.04,75.13,15990.0,72.6829,72.7507,72.6636,72.7507,15990.0
2021-10-15 12:30:00,75.14,75.16,75.09,75.09,13431.0,72.7604,72.7798,72.712,72.712,13431.0
2021-10-15 12:40:00,75.08,75.15,75.08,75.11,14033.0,72.7023,72.7701,72.7023,72.7314,14033.0
2021-10-15 12:50:00,75.1,75.15,75.07,75.08,11181.0,72.7217,72.7701,72.6926,72.7023,11181.0
2021-10-15 13:00:00,75.07,75.12,75.04,75.1,12848.0,72.6926,72.741,72.6636,72.7217,12848.0
2021-10-15 13:10:00,75.09,75.1,75.0,75.01,17294.0,72.712,72.7217,72.6248,72.6345,17294.0
2021-10-15 13:20:00,75.02,75.06,74.97,74.97,16475.0,72.6442,72.6829,72.5958,72.5958,16475.0
2021-10-15 13:30:00,74.97,75.01,74.91,74.97,22851.0,72.5958,72.6345,72.5377,72.5958,22851.0
2021-10-15 13:40:00,74.97,75.06,74.92,75.06,22373.0,72.5958,72.6829,72.5474,72.6829,22373.0
2021-10-15 13:50:00,75.05,75.08,75.04,75.05,13404.0,72.6733,72.7023,72.6636,72.6733,13404.0
2021-10-15 14:00:00,75.06,75.21,75.06,75.2,15169.0,72.6829,72.8282,72.6829,72.8185,15169.0
2021-10-15 14:10:00,75.2,75.22,75.15,75.16,9053.0,72.8185,72.8379,72.7701,72.7798,9053.0
2021-10-15 14:20:00,75.15,75.26,75.14,75.22,25322.0,72.7701,72.8766,72.7604,72.8379,25322.0
2021-10-15 14:30:00,75.22,75.23,75.16,75.21,11231.0,72.8379,72.8476,72.7798,72.8282,11231.0
2021-10-15 14:40:00,75.2,75.21,75.1,75.12,28450.0,72.8185,72.8282,72.7217,72.741,28450.0
2021-10-15 14:50:00,75.13,75.17,75.08,75.17,14575.0,72.7507,72.7895,72.7023,72.7895,14575.0
2021-10-15 15:00:00,75.16,75.17,75.04,75.04,19260.0,72.7798,72.7895,72.6636,72.6636,19260.0
2021-10-15 15:10:00,75.04,75.12,75.04,75.06,24722.0,72.6636,72.741,72.6636,72.6829,24722.0
2021-10-15 15:20:00,75.06,75.13,74.98,75.11,23436.0,72.6829,72.7507,72.6055,72.7314,23436.0
2021-10-15 15:30:00,75.09,75.1,75.01,75.02,33997.0,72.712,72.7217,72.6345,72.6442,33997.0
2021-10-15 15:40:00,75.01,75.03,74.84,74.85,66123.0,72.6345,72.6539,72.4699,72.4796,66123.0
2021-10-15 15:50:00,74.85,74.87,74.7,74.71,160732.0,72.4796,72.499,72.3343,72.344,160732.0
2021-10-18 09:30:00,74.36,74.66,74.36,74.58,84957.0,72.0051,72.2956,72.0051,72.2181,84957.0
2021-10-18 09:40:00,74.58,74.85,74.52,74.8,109247.0,72.2181,72.4796,72.16,72.4312,109247.0
2021-10-18 09:50:00,74.8,74.86,74.66,74.69,73765.0,72.4312,72.4893,72.2956,72.3247,73765.0
2021-10-18 10:00:00,74.7,74.95,74.64,74.84,65032.0,72.3343,72.5764,72.2762,72.4699,65032.0
2021-10-18 10:10:00,74.83,74.86,74.75,74.85,34669.0,72.4602,72.4893,72.3828,72.4796,34669.0
2021-10-18 10:20:00,74.85,75.13,74.81,75.12,30109.0,72.4796,72.7507,72.4409,72.741,30109.0
2021-10-18 10:30:00,75.14,75.23,75.05,75.21,58727.0,72.7604,72.8476,72.6733,72.8282,58727.0
2021-10-18 10:40:00,75.21,75.3,75.16,75.18,48045.0,72.8282,72.9153,72.7798,72.7991,48045.0
2021-10-18 10:50:00,75.17,75.27,75.13,75.27,37575.0,72.7895,72.8863,72.7507,72.8863,37575.0
2021-10-18 11:00:00,75.28,75.42,75.26,75.36,37911.0,72.896,73.0315,72.8766,72.9734,37911.0
2021-10-18 11:10:00,75.37,75.56,75.33,75.55,174591.0,72.9831,73.1671,72.9444,73.1574,174591.0
2021-10-18 11:20:00,75.53,75.56,75.41,75.41,96430.0,73.1381,73.1671,73.0219,73.0219,96430.0
2021-10-18 11:30:00,75.4,75.51,75.37,75.45,30972.0,73.0122,73.1187,72.9831,73.0606,30972.0
2021-10-18 11:40:00,75.46,75.57,75.45,75.55,30763.0,73.0703,73.1768,73.0606,73.1574,30763.0
2021-10-18 11:50:00,75.55,75.71,75.53,75.66,26078.0,73.1574,73.3124,73.1381,73.2639,26078.0
2021-10-18 12:00:00,75.66,75.78,75.64,75.67,28084.0,73.2639,73.3801,73.2446,73.2736,28084.0
2021-10-18 12:10:00,75.67,75.7,75.64,75.67,15354.0,73.2736,73.3027,73.2446,73.2736,15354.0
2021-10-18 12:20:00,75.67,75.67,75.57,75.62,45563.0,73.2736,73.2736,73.1768,73.2252,45563.0
2021-10-18 12:30:00,75.61,75.74,75.59,75.73,28344.0,73.2155,73.3414,73.1962,73.3317,28344.0
2021-10-18 12:40:00,75.72,75.72,75.68,75.71,23347.0,73.322,73.322,73.2833,73.3124,23347.0
2021-10-18 12:50:00,75.69,75.71,75.64,75.68,24151.0,73.293,73.3124,73.2446,73.2833,24151.0
2021-10-18 13:00:00,75.68,75.77,75.68,75.71,12376.0,73.2833,73.3705,73.2833,73.3124,12376.0
2021-10-18 13:10:00,75.71,75.73,75.62,75.64,39571.0,73.3124,73.3317,73.2252,73.2446,39571.0
2021-10-18 13:20:00,75.65,75.68,75.63,75.65,36615.0,73.2543,73.2833,73.2349,73.2543,36615.0
2021-10-18 13:30:00,75.66,75.66,75.56,75.63,60069.0,73.2639,73.2639,73.1671,73.2349,60069.0
2021-10-18 13:40:00,75.63,75.7,75.6,75.68,46866.0,73.2349,73.3027,73.2058,73.2833,46866.0
2021-10-18 13:50:00,75.67,75.73,75.66,75.71,13133.0,73.2736,73.3317,73.2639,73.3124,13133.0
2021-10-18 14:00:00,75.72,75.8,75.72,75.8,20260.0,73.322,73.3995,73.322,73.3995,20260.0
2021-10-18 14:10:00,75.79,75.82,75.76,75.79,17585.0,73.3898,73.4189,73.3608,73.3898,17585.0
2021-10-18 14:20:00,75.78,75.86,75.76,75.85,110706.0,73.3801,73.4576,73.3608,73.4479,110706.0
2021-10-18 14:30:00,75.84,75.84,75.7,75.72,44166.0,73.4382,73.4382,73.3027,73.322,44166.0
2021-10-18 14:40:00,75.72,75.75,75.64,75.67,33637.0,73.322,73.3511,73.2446,73.2736,33637.0
2021-10-18 14:50:00,75.67,75.73,75.66,75.66,19567.0,73.2736,73.3317,73.2639,73.2639,19567.0
2021-10-18 15:00:00,75.66,75.68,75.6,75.67,33813.0,73.2639,73.2833,73.2058,73.2736,33813.0
2021-10-18 15:10:00,75.67,75.71,75.65,75.7,38137.0,73.2736,73.3124,73.2543,73.3027,38137.0
2021-10-18 15:20:00,75.7,75.77,75.69,75.76,26470.0,73.3027,73.3705,73.293,73.3608,26470.0
2021-10-18 15:30:00,75.76,75.84,75.74,75.8,147022.0,73.3608,73.4382,73.3414,73.3995,147022.0
2021-10-18 15:40:00,75.79,75.82,75.74,75.77,56313.0,73.3898,73.4189,73.3414,73.3705,56313.0
2021-10-18 15:50:00,75.77,75.92,75.75,75.88,264330.0,73.3705,73.5157,73.3511,73.477,264330.0
2021-10-19 09:30:00,76.17,76.27,75.92,75.95,99917.0,73.7578,73.8546,73.5157,73.5448,99917.0
2021-10-19 09:40:00,75.96,76.07,75.73,75.74,73322.0,73.5544,73.661,73.3317,73.3414,73322.0
2021-10-19 09:50:00,75.75,75.86,75.6,75.69,90859.0,73.3511,73.4576,73.2058,73.293,90859.0
2021-10-19 10:00:00,75.67,75.71,75.49,75.61,78166.0,73.2736,73.3124,73.0993,73.2155,78166.0
2021-10-19 10:10:00,75.59,75.78,75.58,75.78,70946.0,73.1962,73.3801,73.1865,73.3801,70946.0
2021-10-19 10:20:00,75.78,75.81,75.68,75.69,39815.0,73.3801,73.4092,73.2833,73.293,39815.0
2021-10-19 10:30:00,75.68,75.7,75.59,75.66,29458.0,73.2833,73.3027,73.1962,73.2639,29458.0
2021-10-19 10:40:00,75.66,75.74,75.62,75.63,36852.0,73.2639,73.3414,73.2252,73.2349,36852.0
2021-10-19 10:50:00,75.63,75.67,75.56,75.65,44830.0,73.2349,73.2736,73.1671,73.2543,44830.0
2021-10-19 11:00:00,75.66,75.73,75.65,75.71,25645.0,73.2639,73.3317,73.2543,73.3124,25645.0
2021-10-19 11:10:00,75.71,75.9,75.7,75.88,21183.0,73.3124,73.4963,73.3027,73.477,21183.0
2021-10-19 11:20:00,75.89,75.89,75.85,75.87,12680.0,73.4867,73.4867,73.4479,73.4673,12680.0
2021-10-19 11:30:00,75.86,75.88,75.74,75.8,11219.0,73.4576,73.477,73.3414,73.3995,11219.0
2021-10-19 11:40:00,75.81,75.87,75.8,75.86,81058.0,73.4092,73.4673,73.3995,73.4576,81058.0
2021-10-19 11:50:00,75.86,75.97,75.82,75.94,64198.0,73.4576,73.5641,73.4189,73.5351,64198.0
2021-10-19 12:00:00,75.94,75.95,75.9,75.91,14467.0,73.5351,73.5448,73.4963,73.506,14467.0
2021-10-19 12:10:00,75.91,75.94,75.8,75.8,24780.0,73.506,73.5351,73.3995,73.3995,24780.0
2021-10-19 12:20:00,75.8,75.83,75.74,75.79,83651.0,73.3995,73.4286,73.3414,73.3898,83651.0
2021-10-19 12:30:00,75.8,75.85,75.77,75.83,31399.0,73.3995,73.4479,73.3705,73.4286,31399.0
2021-10-19 12:40:00,75.83,75.89,75.83,75.88,10245.0,73.4286,73.4867,73.4286,73.477,10245.0
2021-10-19 12:50:00,75.87,75.91,75.82,75.91,6660.0,73.4673,73.506,73.4189,73.506,6660.0
2021-10-19 13:00:00,75.91,75.93,75.86,75.88,12974.0,73.506,73.5254,73.4576,73.477,12974.0
2021-10-19 13:10:00,75.88,75.9,75.84,75.89,17912.0,73.477,73.4963,73.4382,73.4867,17912.0
2021-10-19 13:20:00,75.88,75.89,75.81,75.83,15235.0,73.477,73.4867,73.4092,73.4286,15235.0
2021-10-19 13:30:00,75.82,75.97,75.81,75.96,67418.0,73.4189,73.5641,73.4092,73.5544,67418.0
2021-10-19 13:40:00,75.96,75.98,75.93,75.93,5884.0,73.5544,73.5738,73.5254,73.5254,5884.0
2021-10-19 13:50:00,75.92,75.99,75.92,75.97,7766.0,73.5157,73.5835,73.5157,73.5641,7766.0
2021-10-19 14:00:00,75.97,76.01,75.95,75.95,39501.0,73.5641,73.6029,73.5448,73.5448,39501.0
2021-10-19 14:10:00,75.95,75.95,75.84,75.84,17354.0,73.5448,73.5448,73.4382,73.4382,17354.0
2021-10-19 14:20:00,75.84,75.84,75.74,75.78,46623.0,73.4382,73.4382,73.3414,73.3801,46623.0
2021-10-19 14:30:00,75.77,75.79,75.72,75.76,24697.0,73.3705,73.3898,73.322,73.3608,24697.0
2021-10-19 14:40:00,75.75,75.78,75.72,75.78,26249.0,73.3511,73.3801,73.322,73.3801,26249.0
2021-10-19 14:50:00,75.78,75.87,75.78,75.85,20683.0,73.3801,73.4673,73.3801,73.4479,20683.0
2021-10-19 15:00:00,75.84,75.9,75.8,75.9,41788.0,73.4382,73.4963,73.3995,73.4963,41788.0
2021-10-19 15:10:00,75.89,75.9,75.84,75.89,33242.0,73.4867,73.4963,73.4382,73.4867,33242.0
2021-10-19 15:20:00,75.89,75.89,75.69,75.69,46020.0,73.4867,73.4867,73.293,73.293,46020.0
2021-10-19 15:30:00,75.69,75.69,75.56,75.58,55348.0,73.293,73.293,73.1671,73.1865,55348.0
2021-10-19 15:40:00,75.58,75.61,75.56,75.59,89897.0,73.1865,73.2155,73.1671,73.1962,89897.0
2021-10-19 15:50:00,75.6,75.7,75.6,75.69,154714.0,73.2058,73.3027,73.2058,73.293,154714.0
2021-10-20 09:30:00,75.91,76.17,75.73,75.93,97260.0,73.506,73.7578,73.3317,73.5254,97260.0
2021-10-20 09:40:00,75.92,76.16,75.82,76.14,61034.0,73.5157,73.7481,73.4189,73.7287,61034.0
2021-10-20 09:50:00,76.13,76.15,75.96,76.04,225716.0,73.7191,73.7384,73.5544,73.6319,225716.0
2021-10-20 10:00:00,76.03,76.43,75.98,76.43,52675.0,73.6222,74.0096,73.5738,74.0096,52675.0
2021-10-20 10:10:00,76.44,76.45,76.25,76.27,28354.0,74.0192,74.0289,73.8353,73.8546,28354.0
2021-10-20 10:20:00,76.26,76.47,76.23,76.47,37434.0,73.8449,74.0483,73.8159,74.0483,37434.0
2021-10-20 10:30:00,76.47,76.67,76.44,76.58,70408.0,74.0483,74.242,74.0192,74.1548,70408.0
2021-10-20 10:40:00,76.59,76.7,76.54,76.59,55474.0,74.1645,74.271,74.1161,74.1645,55474.0
2021-10-20 10:50:00,76.59,76.64,76.52,76.53,28305.0,74.1645,74.2129,74.0967,74.1064,28305.0
2021-10-20 11:00:00,76.52,76.56,76.47,76.53,42682.0,74.0967,74.1354,74.0483,74.1064,42682.0
2021-10-20 11:10:00,76.53,76.53,76.47,76.53,36181.0,74.1064,74.1064,74.0483,74.1064,36181.0
2021-10-20 11:20:00,76.53,76.57,76.46,76.54,14068.0,74.1064,74.1451,74.0386,74.1161,14068.0
2021-10-20 11:30:00,76.54,76.66,76.48,76.65,20957.0,74.1161,74.2323,74.058,74.2226,20957.0
2021-10-20 11:40:00,76.64,76.77,76.63,76.77,36520.0,74.2129,74.3388,74.2032,74.3388,36520.0
2021-10-20 11:50:00,76.77,76.95,76.77,76.84,28767.0,74.3388,74.5131,74.3388,74.4066,28767.0
2021-10-20 12:00:00,76.83,76.9,76.83,76.85,21125.0,74.3969,74.4647,74.3969,74.4162,21125.0
2021-10-20 12:10:00,76.85,76.87,76.78,76.81,30502.0,74.4162,74.4356,74.3485,74.3775,30502.0
2021-10-20 12:20:00,76.76,76.8,76.73,76.78,7777.0,74.3291,74.3678,74.3001,74.3485,7777.0
2021-10-20 12:30:00,76.79,76.88,76.78,76.87,10716.0,74.3582,74.4453,74.3485,74.4356,10716.0
2021-10-20 12:40:00,76.87,76.92,76.82,76.9,34470.0,74.4356,74.484,74.3872,74.4647,34470.0
2021-10-20 12:50:00,76.9,76.92,76.86,76.86,11134.0,74.4647,74.484,74.4259,74.4259,11134.0
2021-10-20 13:00:00,76.87,76.87,76.76,76.78,19355.0,74.4356,74.4356,74.3291,74.3485,19355.0
2021-10-20 13:10:00,76.77,76.8,76.7,76.72,4020.0,74.3388,74.3678,74.271,74.2904,4020.0
2021-10-20 13:20:00,76.7,76.8,76.61,76.78,270104.0,74.271,74.3678,74.1839,74.3485,270104.0
2021-10-20 13:30:00,76.78,76.8,76.71,76.77,9025.0,74.3485,74.3678,74.2807,74.3388,9025.0
2021-10-20 13:40:00,76.77,76.8,76.72,76.75,19013.0,74.3388,74.3678,74.2904,74.3194,19013.0
2021-10-20 13:50:00,76.73,76.84,76.72,76.84,126443.0,74.3001,74.4066,74.2904,74.4066,126443.0
2021-10-20 14:00:00,76.84,76.92,76.82,76.91,31444.0,74.4066,74.484,74.3872,74.4743,31444.0
2021-10-20 14:10:00,76.91,76.96,76.85,76.91,35267.0,74.4743,74.5228,74.4162,74.4743,35267.0
2021-10-20 14:20:00,76.91,77.0,76.87,76.93,73164.0,74.4743,74.5615,74.4356,74.4937,73164.0
2021-10-20 14:30:00,76.92,76.93,76.87,76.9,30129.0,74.484,74.4937,74.4356,74.4647,30129.0
2021-10-20 14:40:00,76.89,76.9,76.77,76.83,54162.0,74.455,74.4647,74.3388,74.3969,54162.0
2021-10-20 14:50:00,76.82,76.85,76.77,76.82,67851.0,74.3872,74.4162,74.3388,74.3872,67851.0
2021-10-20 15:00:00,76.83,76.86,76.77,76.82,14054.0,74.3969,74.4259,74.3388,74.3872,14054.0
2021-10-20 15:10:00,76.81,76.83,76.68,76.69,20665.0,74.3775,74.3969,74.2516,74.2613,20665.0
2021-10-20 15:20:00,76.69,76.74,76.66,76.67,50289.0,74.2613,74.3097,74.2323,74.242,50289.0
2021-10-20 15:30:00,76.67,76.78,76.64,76.71,47891.0,74.242,74.3485,74.2129,74.2807,47891.0
2021-10-20 15:40:00,76.72,76.82,76.7,76.76,97093.0,74.2904,74.3872,74.271,74.3291,97093.0
2021-10-20 15:50:00,76.76,76.78,76.67,76.77,149964.0,74.3291,74.3485,74.242,74.3388,149964.0
2021-10-21 09:30:00,76.44,76.67,76.29,76.48,49613.0,74.0192,74.242,73.874,74.058,49613.0
2021-10-21 09:40:00,76.48,76.64,76.4,76.59,54187.0,74.058,74.2129,73.9805,74.1645,54187.0
2021-10-21 09:50:00,76.58,76.79,76.56,76.72,73383.0,74.1548,74.3582,74.1354,74.2904,73383.0
2021-10-21 10:00:00,76.74,76.83,76.64,76.72,58275.0,74.3097,74.3969,74.2129,74.2904,58275.0
2021-10-21 10:10:00,76.72,76.72,76.61,76.63,30011.0,74.2904,74.2904,74.1839,74.2032,30011.0
2021-10-21 10:20:00,76.62,76.65,76.51,76.59,49256.0,74.1935,74.2226,74.087,74.1645,49256.0
2021-10-21 10:30:00,76.61,76.68,76.53,76.53,29702.0,74.1839,74.2516,74.1064,74.1064,29702.0
2021-10-21 10:40:00,76.51,76.58,76.45,76.56,58119.0,74.087,74.1548,74.0289,74.1354,58119.0
2021-10-21 10:50:00,76.54,76.54,76.39,76.4,46244.0,74.1161,74.1161,73.9708,73.9805,46244.0
2021-10-21 11:00:00,76.4,76.4,76.28,76.34,31293.0,73.9805,73.9805,73.8643,73.9224,31293.0
2021-10-21 11:10:00,76.33,76.41,76.3,76.36,34505.0,73.9127,73.9902,73.8837,73.9418,34505.0
2021-10-21 11:20:00,76.35,76.47,76.34,76.37,13654.0,73.9321,74.0483,73.9224,73.9515,13654.0
2021-10-21 11:30:00,76.36,76.39,76.25,76.25,78695.0,73.9418,73.9708,73.8353,73.8353,78695.0
2021-10-21 11:40:00,76.28,76.46,76.25,76.46,13481.0,73.8643,74.0386,73.8353,74.0386,13481.0
2021-10-21 11:50:00,76.48,76.51,76.45,76.47,6414.0,74.058,74.087,74.0289,74.0483,6414.0
2021-10-21 12:00:00,76.47,76.54,76.44,76.45,7061.0,74.0483,74.1161,74.0192,74.0289,7061.0
2021-10-21 12:10:00,76.45,76.49,76.44,76.47,5722.0,74.0289,74.0677,74.0192,74.0483,5722.0
2021-10-21 12:20:00,76.51,76.56,76.49,76.53,49395.0,74.087,74.1354,74.0677,74.1064,49395.0
2021-10-21 12:30:00,76.54,76.54,76.46,76.53,22078.0,74.1161,74.1161,74.0386,74.1064,22078.0
2021-10-21 12:40:00,76.54,76.56,76.49,76.49,32013.0,74.1161,74.1354,74.0677,74.0677,32013.0
2021-10-21 12:50:00,76.5,76.52,76.47,76.48,4954.0,74.0773,74.0967,74.0483,74.058,4954.0
2021-10-21 13:00:00,76.48,76.55,76.48,76.53,4848.0,74.058,74.1258,74.058,74.1064,4848.0
2021-10-21 13:10:00,76.52,76.61,76.52,76.59,6651.0,74.0967,74.1839,74.0967,74.1645,6651.0
2021-10-21 13:20:00,76.6,76.66,76.6,76.65,4999.0,74.1742,74.2323,74.1742,74.2226,4999.0
2021-10-21 13:30:00,76.65,76.7,76.65,76.69,5459.0,74.2226,74.271,74.2226,74.2613,5459.0
2021-10-21 13:40:00,76.68,76.69,76.6,76.61,4578.0,74.2516,74.2613,74.1742,74.1839,4578.0
2021-10-21 13:50:00,76.61,76.61,76.51,76.51,4913.0,74.1839,74.1839,74.087,74.087,4913.0
2021-10-21 14:00:00,76.51,76.59,76.5,76.56,4892.0,74.087,74.1645,74.0773,74.1354,4892.0
2021-10-21 14:10:00,76.56,76.65,76.55,76.64,7100.0,74.1354,74.2226,74.1258,74.2129,7100.0
2021-10-21 14:20:00,76.65,76.66,76.6,76.63,4370.0,74.2226,74.2323,74.1742,74.2032,4370.0
2021-10-21 14:30:00,76.63,76.64,76.57,76.61,25767.0,74.2032,74.2129,74.1451,74.1839,25767.0
2021-10-21 14:40:00,76.61,76.68,76.56,76.68,35993.0,74.1839,74.2516,74.1354,74.2516,35993.0
2021-10-21 14:50:00,76.67,76.7,76.65,76.7,16791.0,74.242,74.271,74.2226,74.271,16791.0
2021-10-21 15:00:00,76.71,76.82,76.7,76.77,17966.0,74.2807,74.3872,74.271,74.3388,17966.0
2021-10-21 15:10:00,76.78,76.8,76.74,76.78,34009.0,74.3485,74.3678,74.3097,74.3485,34009.0
2021-10-21 15:20:00,76.79,76.89,76.79,76.84,34925.0,74.3582,74.455,74.3582,74.4066,34925.0
2021-10-21 15:30:00,76.88,76.89,76.82,76.83,39306.0,74.4453,74.455,74.3872,74.3969,39306.0
2021-10-21 15:40:00,76.82,76.89,76.79,76.86,86836.0,74.3872,74.455,74.3582,74.4259,86836.0
2021-10-21 15:50:00,76.86,76.94,76.82,76.92,93811.0,74.4259,74.5034,74.3872,74.484,93811.0
2021-10-22 09:30:00,76.94,77.37,76.93,77.35,60407.0,74.5034,74.9198,74.4937,74.9004,60407.0
2021-10-22 09:40:00,77.33,77.58,77.3,77.44,70322.0,74.881,75.1231,74.852,74.9876,70322.0
2021-10-22 09:50:00,77.47,77.74,77.45,77.7,35705.0,75.0166,75.2781,74.9972,75.2393,35705.0
2021-10-22 10:00:00,77.7,77.78,77.54,77.69,69808.0,75.2393,75.3168,75.0844,75.2296,69808.0
2021-10-22 10:10:00,77.69,77.85,77.66,77.82,35962.0,75.2296,75.3846,75.2006,75.3555,35962.0
2021-10-22 10:20:00,77.82,77.89,77.75,77.86,27299.0,75.3555,75.4233,75.2877,75.3943,27299.0
2021-10-22 10:30:00,77.85,77.85,77.58,77.63,24821.0,75.3846,75.3846,75.1231,75.1715,24821.0
2021-10-22 10:40:00,77.66,77.87,77.63,77.83,84011.0,75.2006,75.4039,75.1715,75.3652,84011.0
2021-10-22 10:50:00,77.82,77.83,77.66,77.67,36985.0,75.3555,75.3652,75.2006,75.2103,36985.0
2021-10-22 11:00:00,77.66,77.95,77.66,77.91,25918.0,75.2006,75.4814,75.2006,75.4427,25918.0
2021-10-22 11:10:00,77.89,77.93,77.76,77.78,25018.0,75.4233,75.462,75.2974,75.3168,25018.0
2021-10-22 11:20:00,77.77,77.77,77.54,77.58,74664.0,75.3071,75.3071,75.0844,75.1231,74664.0
2021-10-22 11:30:00,77.57,77.6,77.39,77.41,26233.0,75.1134,75.1425,74.9391,74.9585,26233.0
2021-10-22 11:40:00,77.4,77.45,77.29,77.33,15863.0,74.9488,74.9972,74.8423,74.881,15863.0
2021-10-22 11:50:00,77.33,77.49,77.28,77.48,45219.0,74.881,75.036,74.8326,75.0263,45219.0
2021-10-22 12:00:00,77.47,77.6,77.38,77.58,9685.0,75.0166,75.1425,74.9295,75.1231,9685.0
2021-10-22 12:10:00,77.61,77.68,77.58,77.66,22922.0,75.1522,75.22,75.1231,75.2006,22922.0
2021-10-22 12:20:00,77.65,77.68,77.59,77.65,61543.0,75.1909,75.22,75.1328,75.1909,61543.0
2021-10-22 12:30:00,77.65,77.71,77.65,77.65,11374.0,75.1909,75.249,75.1909,75.1909,11374.0
2021-10-22 12:40:00,77.66,77.8,77.65,77.79,34596.0,75.2006,75.3362,75.1909,75.3265,34596.0
2021-10-22 12:50:00,77.8,77.81,77.76,77.78,11905.0,75.3362,75.3458,75.2974,75.3168,11905.0
2021-10-22 13:00:00,77.77,77.78,77.66,77.7,16281.0,75.3071,75.3168,75.2006,75.2393,16281.0
2021-10-22 13:10:00,77.7,77.73,77.63,77.68,218264.0,75.2393,75.2684,75.1715,75.22,218264.0
2021-10-22 13:20:00,77.67,77.73,77.62,77.62,14396.0,75.2103,75.2684,75.1619,75.1619,14396.0
2021-10-22 13:30:00,77.62,77.63,77.57,77.59,14969.0,75.1619,75.1715,75.1134,75.1328,14969.0
2021-10-22 13:40:00,77.58,77.65,77.53,77.54,12961.0,75.1231,75.1909,75.0747,75.0844,12961.0
2021-10-22 13:50:00,77.52,77.53,77.38,77.39,12423.0,75.065,75.0747,74.9295,74.9391,12423.0
2021-10-22 14:00:00,77.38,77.43,77.36,77.4,35322.0,74.9295,74.9779,74.9101,74.9488,35322.0
2021-10-22 14:10:00,77.41,77.43,77.38,77.42,10220.0,74.9585,74.9779,74.9295,74.9682,10220.0
2021-10-22 14:20:00,77.43,77.45,77.4,77.44,12589.0,74.9779,74.9972,74.9488,74.9876,12589.0
2021-10-22 14:30:00,77.45,77.59,77.45,77.5,12722.0,74.9972,75.1328,74.9972,75.0457,12722.0
2021-10-22 14:40:00,77.52,77.56,77.45,77.55,52905.0,75.065,75.1038,74.9972,75.0941,52905.0
2021-10-22 14:50:00,77.54,77.55,77.42,77.44,16140.0,75.0844,75.0941,74.9682,74.9876,16140.0
2021-10-22 15:00:00,77.43,77.43,77.36,77.39,20908.0,74.9779,74.9779,74.9101,74.9391,20908.0
2021-10-22 15:10:00,77.39,77.39,77.3,77.31,10538.0,74.9391,74.9391,74.852,74.8617,10538.0
2021-10-22 15:20:00,77.3,77.35,77.26,77.31,16848.0,74.852,74.9004,74.8133,74.8617,16848.0
2021-10-22 15:30:00,77.32,77.4,77.25,77.27,21575.0,74.8714,74.9488,74.8036,74.8229,21575.0
2021-10-22 15:40:00,77.26,77.29,77.17,77.17,69499.0,74.8133,74.8423,74.7261,74.7261,69499.0
2021-10-22 15:50:00,77.19,77.26,77.16,77.21,186759.0,74.7455,74.8133,74.7164,74.7648,186759.0
2021-10-25 09:30:00,76.93,77.03,76.7,76.94,53728.0,74.4937,74.5905,74.271,74.5034,53728.0
2021-10-25 09:40:00,76.95,76.98,76.72,76.8,53340.0,74.5131,74.5421,74.2904,74.3678,53340.0
2021-10-25 09:50:00,76.78,77.05,76.69,76.96,53229.0,74.3485,74.6099,74.2613,74.5228,53229.0
2021-10-25 10:00:00,76.97,77.16,76.97,77.1,932096.0,74.5324,74.7164,74.5324,74.6583,932096.0
2021-10-25 10:10:00,77.09,77.4,77.08,77.38,61420.0,74.6486,74.9488,74.639,74.9295,61420.0
2021-10-25 10:20:00,77.39,77.43,77.29,77.43,28728.0,74.9391,74.9779,74.8423,74.9779,28728.0
2021-10-25 10:30:00,77.43,77.57,77.39,77.56,42087.0,74.9779,75.1134,74.9391,75.1038,42087.0
2021-10-25 10:40:00,77.56,77.61,77.49,77.55,33882.0,75.1038,75.1522,75.036,75.0941,33882.0
2021-10-25 10:50:00,77.54,77.62,77.48,77.55,31548.0,75.0844,75.1619,75.0263,75.0941,31548.0
2021-10-25 11:00:00,77.55,77.69,77.51,77.68,153189.0,75.0941,75.2296,75.0553,75.22,153189.0
2021-10-25 11:10:00,77.68,77.84,77.68,77.8,26323.0,75.22,75.3749,75.22,75.3362,26323.0
2021-10-25 11:20:00,77.78,77.89,77.77,77.84,26009.0,75.3168,75.4233,75.3071,75.3749,26009.0
2021-10-25 11:30:00,77.85,78.01,77.79,77.92,38738.0,75.3846,75.5395,75.3265,75.4524,38738.0
2021-10-25 11:40:00,77.89,77.96,77.82,77.84,13012.0,75.4233,75.4911,75.3555,75.3749,13012.0
2021-10-25 11:50:00,77.81,77.89,77.81,77.83,9099.0,75.3458,75.4233,75.3458,75.3652,9099.0
2021-10-25 12:00:00,77.85,77.92,77.82,77.9,12640.0,75.3846,75.4524,75.3555,75.433,12640.0
2021-10-25 12:10:00,77.91,77.91,77.72,77.72,11276.0,75.4427,75.4427,75.2587,75.2587,11276.0
2021-10-25 12:20:00,77.72,77.76,77.68,77.76,7173.0,75.2587,75.2974,75.22,75.2974,7173.0
2021-10-25 12:30:00,77.78,77.78,77.6,77.6,10266.0,75.3168,75.3168,75.1425,75.1425,10266.0
2021-10-25 12:40:00,77.61,77.62,77.53,77.6,8341.0,75.1522,75.1619,75.0747,75.1425,8341.0
2021-10-25 12:50:00,77.6,77.6,77.52,77.54,8730.0,75.1425,75.1425,75.065,75.0844,8730.0
2021-10-25 13:00:00,77.53,77.67,77.53,77.66,9608.0,75.0747,75.2103,75.0747,75.2006,9608.0
2021-10-25 13:10:00,77.67,77.72,77.65,77.7,8842.0,75.2103,75.2587,75.1909,75.2393,8842.0
2021-10-25 13:20:00,77.71,77.74,77.67,77.72,8486.0,75.249,75.2781,75.2103,75.2587,8486.0
2021-10-25 13:30:00,77.76,77.77,77.66,77.67,14268.0,75.2974,75.3071,75.2006,75.2103,14268.0
2021-10-25 13:40:00,77.66,77.69,77.63,77.64,8877.0,75.2006,75.2296,75.1715,75.1812,8877.0
2021-10-25 13:50:00,77.63,77.67,77.61,77.61,9971.0,75.1715,75.2103,75.1522,75.1522,9971.0
2021-10-25 14:00:00,77.61,77.61,77.48,77.53,10107.0,75.1522,75.1522,75.0263,75.0747,10107.0
2021-10-25 14:10:00,77.52,77.57,77.5,77.57,14165.0,75.065,75.1134,75.0457,75.1134,14165.0
2021-10-25 14:20:00,77.57,77.63,77.56,77.57,12738.0,75.1134,75.1715,75.1038,75.1134,12738.0
2021-10-25 14:30:00,77.58,77.64,77.5,77.52,27239.0,75.1231,75.1812,75.0457,75.065,27239.0
2021-10-25 14:40:00,77.52,77.53,77.42,77.42,10080.0,75.065,75.0747,74.9682,74.9682,10080.0
2021-10-25 14:50:00,77.44,77.56,77.43,77.44,14016.0,74.9876,75.1038,74.9779,74.9876,14016.0
2021-10-25 15:00:00,77.43,77.51,77.43,77.48,17283.0,74.9779,75.0553,74.9779,75.0263,17283.0
2021-10-25 15:10:00,77.47,77.48,77.38,77.42,68651.0,75.0166,75.0263,74.9295,74.9682,68651.0
2021-10-25 15:20:00,77.43,77.49,77.36,77.47,77107.0,74.9779,75.036,74.9101,75.0166,77107.0
2021-10-25 15:30:00,77.48,77.48,77.41,77.47,102345.0,75.0263,75.0263,74.9585,75.0166,102345.0
2021-10-25 15:40:00,77.47,77.49,77.41,77.43,131361.0,75.0166,75.036,74.9585,74.9779,131361.0
2021-10-25 15:50:00,77.42,77.5,77.39,77.5,182316.0,74.9682,75.0457,74.9391,75.0457,182316.0
2021-10-26 09:30:00,77.79,77.79,76.98,76.98,58135.0,75.3265,75.3265,74.5421,74.5421,58135.0
2021-10-26 09:40:00,76.97,77.45,76.96,77.35,93205.0,74.5324,74.9972,74.5228,74.9004,93205.0
2021-10-26 09:50:00,77.35,77.57,77.34,77.45,69487.0,74.9004,75.1134,74.8907,74.9972,69487.0
2021-10-26 10:00:00,77.45,77.56,77.36,77.45,63088.0,74.9972,75.1038,74.9101,74.9972,63088.0
2021-10-26 10:10:00,77.45,77.57,77.44,77.5,28367.0,74.9972,75.1134,74.9876,75.0457,28367.0
2021-10-26 10:20:00,77.49,77.51,77.36,77.39,36959.0,75.036,75.0553,74.9101,74.9391,36959.0
2021-10-26 10:30:00,77.37,77.41,77.25,77.34,43632.0,74.9198,74.9585,74.8036,74.8907,43632.0
2021-10-26 10:40:00,77.34,77.36,77.19,77.25,33097.0,74.8907,74.9101,74.7455,74.8036,33097.0
2021-10-26 10:50:00,77.25,77.49,77.24,77.44,52302.0,74.8036,75.036,74.7939,74.9876,52302.0
2021-10-26 11:00:00,77.47,77.49,77.37,77.37,18797.0,75.0166,75.036,74.9198,74.9198,18797.0
2021-10-26 11:10:00,77.37,77.45,77.36,77.39,19546.0,74.9198,74.9972,74.9101,74.9391,19546.0
2021-10-26 11:20:00,77.4,77.42,77.23,77.25,20994.0,74.9488,74.9682,74.7842,74.8036,20994.0
2021-10-26 11:30:00,77.27,77.29,77.11,77.25,16070.0,74.8229,74.8423,74.668,74.8036,16070.0
2021-10-26 11:40:00,77.24,77.34,77.18,77.19,23299.0,74.7939,74.8907,74.7358,74.7455,23299.0
2021-10-26 11:50:00,77.17,77.17,76.98,77.01,12435.0,74.7261,74.7261,74.5421,74.5712,12435.0
2021-10-26 12:00:00,77.01,77.01,76.9,76.93,41393.0,74.5712,74.5712,74.4647,74.4937,41393.0
2021-10-26 12:10:00,76.92,76.99,76.91,76.98,13906.0,74.484,74.5518,74.4743,74.5421,13906.0
2021-10-26 12:20:00,76.98,77.02,76.93,76.93,14849.0,74.5421,74.5809,74.4937,74.4937,14849.0
2021-10-26 12:30:00,76.94,76.97,76.86,76.86,11408.0,74.5034,74.5324,74.4259,74.4259,11408.0
2021-10-26 12:40:00,76.86,76.93,76.74,76.74,33070.0,74.4259,74.4937,74.3097,74.3097,33070.0
2021-10-26 12:50:00,76.74,76.92,76.73,76.91,15695.0,74.3097,74.484,74.3001,74.4743,15695.0
2021-10-26 13:00:00,76.89,76.97,76.85,76.91,11758.0,74.455,74.5324,74.4162,74.4743,11758.0
2021-10-26 13:10:00,76.91,76.94,76.88,76.92,12232.0,74.4743,74.5034,74.4453,74.484,12232.0
2021-10-26 13:20:00,76.92,76.94,76.82,76.89,34184.0,74.484,74.5034,74.3872,74.455,34184.0
2021-10-26 13:30:00,76.88,76.99,76.86,76.97,13151.0,74.4453,74.5518,74.4259,74.5324,13151.0
2021-10-26 13:40:00,76.97,76.97,76.79,76.81,16612.0,74.5324,74.5324,74.3582,74.3775,16612.0
2021-10-26 13:50:00,76.8,76.89,76.8,76.88,15950.0,74.3678,74.455,74.3678,74.4453,15950.0
2021-10-26 14:00:00,76.89,76.98,76.89,76.98,51782.0,74.455,74.5421,74.455,74.5421,51782.0
2021-10-26 14:10:00,76.97,77.08,76.95,77.06,36980.0,74.5324,74.639,74.5131,74.6196,36980.0
2021-10-26 14:20:00,77.05,77.09,76.99,76.99,70791.0,74.6099,74.6486,74.5518,74.5518,70791.0
2021-10-26 14:30:00,77.0,77.08,76.99,77.0,14914.0,74.5615,74.639,74.5518,74.5615,14914.0
2021-10-26 14:40:00,76.99,77.06,76.97,76.97,45982.0,74.5518,74.6196,74.5324,74.5324,45982.0
2021-10-26 14:50:00,76.97,77.01,76.91,76.98,20767.0,74.5324,74.5712,74.4743,74.5421,20767.0
2021-10-26 15:00:00,77.0,77.07,76.97,77.01,28530.0,74.5615,74.6293,74.5324,74.5712,28530.0
2021-10-26 15:10:00,77.02,77.1,76.97,77.06,32245.0,74.5809,74.6583,74.5324,74.6196,32245.0
2021-10-26 15:20:00,77.06,77.08,76.99,77.0,54278.0,74.6196,74.639,74.5518,74.5615,54278.0
2021-10-26 15:30:00,77.0,77.03,76.89,76.92,76952.0,74.5615,74.5905,74.455,74.484,76952.0
2021-10-26 15:40:00,76.92,77.03,76.92,76.96,99903.0,74.484,74.5905,74.484,74.5228,99903.0
2021-10-26 15:50:00,76.95,76.98,76.79,76.8,206368.0,74.5131,74.5421,74.3582,74.3678,206368.0
2021-10-27 09:30:00,77.43,77.86,77.36,77.66,151359.0,74.9779,75.3943,74.9101,75.2006,151359.0
2021-10-27 09:40:00,77.64,78.19,77.58,78.07,186689.0,75.1812,75.7138,75.1231,75.5976,186689.0
2021-10-27 09:50:00,78.1,78.21,77.98,78.13,89067.0,75.6267,75.7332,75.5105,75.6557,89067.0
2021-10-27 10:00:00,78.17,78.46,78.16,78.44,110211.0,75.6944,75.9753,75.6848,75.9559,110211.0
2021-10-27 10:10:00,78.4,78.61,78.23,78.26,91422.0,75.9172,76.1205,75.7525,75.7816,91422.0
2021-10-27 10:20:00,78.26,78.29,77.84,77.87,59523.0,75.7816,75.8106,75.3749,75.4039,59523.0
2021-10-27 10:30:00,77.85,77.85,77.51,77.52,47223.0,75.3846,75.3846,75.0553,75.065,47223.0
2021-10-27 10:40:00,77.54,77.55,77.29,77.47,61623.0,75.0844,75.0941,74.8423,75.0166,61623.0
2021-10-27 10:50:00,77.47,77.49,77.2,77.43,78570.0,75.0166,75.036,74.7552,74.9779,78570.0
2021-10-27 11:00:00,77.42,77.69,77.38,77.63,108297.0,74.9682,75.2296,74.9295,75.1715,108297.0
2021-10-27 11:10:00,77.64,77.8,77.6,77.61,105413.0,75.1812,75.3362,75.1425,75.1522,105413.0
2021-10-27 11:20:00,77.58,77.62,77.49,77.54,36842.0,75.1231,75.1619,75.036,75.0844,36842.0
2021-10-27 11:30:00,77.53,77.56,77.41,77.49,38849.0,75.0747,75.1038,74.9585,75.036,38849.0
2021-10-27 11:40:00,77.49,77.64,77.48,77.48,25224.0,75.036,75.1812,75.0263,75.0263,25224.0
2021-10-27 11:50:00,77.51,77.51,77.38,77.43,18215.0,75.0553,75.0553,74.9295,74.9779,18215.0
2021-10-27 12:00:00,77.44,77.45,77.33,77.43,19779.0,74.9876,74.9972,74.881,74.9779,19779.0
2021-10-27 12:10:00,77.44,77.45,77.37,77.38,15939.0,74.9876,74.9972,74.9198,74.9295,15939.0
2021-10-27 12:20:00,77.38,77.39,77.16,77.27,17367.0,74.9295,74.9391,74.7164,74.8229,17367.0
2021-10-27 12:30:00,77.26,77.27,77.18,77.24,22106.0,74.8133,74.8229,74.7358,74.7939,22106.0
2021-10-27 12:40:00,77.23,77.26,77.15,77.22,16464.0,74.7842,74.8133,74.7067,74.7745,16464.0
2021-10-27 12:50:00,77.21,77.24,77.18,77.24,12936.0,74.7648,74.7939,74.7358,74.7939,12936.0
2021-10-27 13:00:00,77.24,77.36,77.24,77.31,20789.0,74.7939,74.9101,74.7939,74.8617,20789.0
2021-10-27 13:10:00,77.32,77.38,77.29,77.35,14349.0,74.8714,74.9295,74.8423,74.9004,14349.0
2021-10-27 13:20:00,77.37,77.43,77.29,77.33,23065.0,74.9198,74.9779,74.8423,74.881,23065.0
2021-10-27 13:30:00,77.34,77.36,77.17,77.21,13092.0,74.8907,74.9101,74.7261,74.7648,13092.0
2021-10-27 13:40:00,77.2,77.23,77.17,77.2,26792.0,74.7552,74.7842,74.7261,74.7552,26792.0
2021-10-27 13:50:00,77.2,77.25,77.19,77.21,20874.0,74.7552,74.8036,74.7455,74.7648,20874.0
2021-10-27 14:00:00,77.21,77.23,77.17,77.2,44459.0,74.7648,74.7842,74.7261,74.7552,44459.0
2021-10-27 14:10:00,77.23,77.24,77.16,77.17,25832.0,74.7842,74.7939,74.7164,74.7261,25832.0
2021-10-27 14:20:00,77.16,77.18,77.07,77.09,16330.0,74.7164,74.7358,74.6293,74.6486,16330.0
2021-10-27 14:30:00,77.09,77.11,77.06,77.09,11953.0,74.6486,74.668,74.6196,74.6486,11953.0
2021-10-27 14:40:00,77.07,77.07,77.0,77.03,59376.0,74.6293,74.6293,74.5615,74.5905,59376.0
2021-10-27 14:50:00,77.03,77.14,77.03,77.1,16150.0,74.5905,74.6971,74.5905,74.6583,16150.0
2021-10-27 15:00:00,77.1,77.1,76.93,76.93,21839.0,74.6583,74.6583,74.4937,74.4937,21839.0
2021-10-27 15:10:00,76.92,76.92,76.59,76.6,38000.0,74.484,74.484,74.1645,74.1742,38000.0
2021-10-27 15:20:00,76.6,76.81,76.55,76.81,81425.0,74.1742,74.3775,74.1258,74.3775,81425.0
2021-10-27 15:30:00,76.81,76.87,76.72,76.86,50045.0,74.3775,74.4356,74.2904,74.4259,50045.0
2021-10-27 15:40:00,76.86,76.89,76.68,76.68,80807.0,74.4259,74.455,74.2516,74.2516,80807.0
2021-10-27 15:50:00,76.68,76.68,76.51,76.52,91777.0,74.2516,74.2516,74.087,74.0967,91777.0
2021-10-28 09:30:00,77.0,77.46,77.0,77.24,79218.0,74.5615,75.0069,74.5615,74.7939,79218.0
2021-10-28 09:40:00,77.25,77.66,77.11,77.47,60600.0,74.8036,75.2006,74.668,75.0166,60600.0
2021-10-28 09:50:00,77.46,77.65,77.39,77.58,18960.0,75.0069,75.1909,74.9391,75.1231,18960.0
2021-10-28 10:00:00,77.56,77.62,77.42,77.51,34224.0,75.1038,75.1619,74.9682,75.0553,34224.0
2021-10-28 10:10:00,77.53,77.81,77.53,77.64,82269.0,75.0747,75.3458,75.0747,75.1812,82269.0
2021-10-28 10:20:00,77.63,77.93,77.62,77.88,33885.0,75.1715,75.462,75.1619,75.4136,33885.0
2021-10-28 10:30:00,77.89,77.91,77.73,77.78,36660.0,75.4233,75.4427,75.2684,75.3168,36660.0
2021-10-28 10:40:00,77.81,77.83,77.68,77.68,17827.0,75.3458,75.3652,75.22,75.22,17827.0
2021-10-28 10:50:00,77.67,77.82,77.65,77.75,6967.0,75.2103,75.3555,75.1909,75.2877,6967.0
2021-10-28 11:00:00,77.72,77.84,77.71,77.79,15577.0,75.2587,75.3749,75.249,75.3265,15577.0
2021-10-28 11:10:00,77.78,77.82,77.55,77.61,18379.0,75.3168,75.3555,75.0941,75.1522,18379.0
2021-10-28 11:20:00,77.62,77.71,77.53,77.59,21458.0,75.1619,75.249,75.0747,75.1328,21458.0
2021-10-28 11:30:00,77.59,77.81,77.56,77.78,6593.0,75.1328,75.3458,75.1038,75.3168,6593.0
2021-10-28 11:40:00,77.78,77.81,77.69,77.69,26540.0,75.3168,75.3458,75.2296,75.2296,26540.0
2021-10-28 11:50:00,77.69,77.74,77.63,77.71,10193.0,75.2296,75.2781,75.1715,75.249,10193.0
2021-10-28 12:00:00,77.73,77.88,77.73,77.87,10068.0,75.2684,75.4136,75.2684,75.4039,10068.0
2021-10-28 12:10:00,77.9,78.04,77.89,78.03,38856.0,75.433,75.5686,75.4233,75.5589,38856.0
2021-10-28 12:20:00,78.01,78.03,77.85,77.85,24500.0,75.5395,75.5589,75.3846,75.3846,24500.0
2021-10-28 12:30:00,77.84,77.84,77.74,77.79,8555.0,75.3749,75.3749,75.2781,75.3265,8555.0
2021-10-28 12:40:00,77.79,77.79,77.71,77.74,7099.0,75.3265,75.3265,75.249,75.2781,7099.0
2021-10-28 12:50:00,77.73,77.75,77.65,77.67,10849.0,75.2684,75.2877,75.1909,75.2103,10849.0
2021-10-28 13:00:00,77.7,77.83,77.69,77.79,12129.0,75.2393,75.3652,75.2296,75.3265,12129.0
2021-10-28 13:10:00,77.79,77.79,77.71,77.75,12152.0,75.3265,75.3265,75.249,75.2877,12152.0
2021-10-28 13:20:00,77.75,77.76,77.66,77.68,7044.0,75.2877,75.2974,75.2006,75.22,7044.0
2021-10-28 13:30:00,77.68,77.81,77.67,77.81,8311.0,75.22,75.3458,75.2103,75.3458,8311.0
2021-10-28 13:40:00,77.81,77.86,77.77,77.78,7774.0,75.3458,75.3943,75.3071,75.3168,7774.0
2021-10-28 13:50:00,77.78,77.83,77.78,77.8,5098.0,75.3168,75.3652,75.3168,75.3362,5098.0
2021-10-28 14:00:00,77.83,77.88,77.82,77.86,3076.0,75.3652,75.4136,75.3555,75.3943,3076.0
2021-10-28 14:10:00,77.88,77.89,77.83,77.85,6279.0,75.4136,75.4233,75.3652,75.3846,6279.0
2021-10-28 14:20:00,77.85,77.95,77.85,77.94,10139.0,75.3846,75.4814,75.3846,75.4717,10139.0
2021-10-28 14:30:00,77.94,77.94,77.83,77.86,15734.0,75.4717,75.4717,75.3652,75.3943,15734.0
2021-10-28 14:40:00,77.83,77.85,77.78,77.85,4485.0,75.3652,75.3846,75.3168,75.3846,4485.0
2021-10-28 14:50:00,77.86,77.86,77.82,77.83,6239.0,75.3943,75.3943,75.3555,75.3652,6239.0
2021-10-28 15:00:00,77.81,77.84,77.77,77.84,8660.0,75.3458,75.3749,75.3071,75.3749,8660.0
2021-10-28 15:10:00,77.84,77.89,77.81,77.87,62987.0,75.3749,75.4233,75.3458,75.4039,62987.0
2021-10-28 15:20:00,77.87,77.98,77.84,77.95,248920.0,75.4039,75.5105,75.3749,75.4814,248920.0
2021-10-28 15:30:00,77.94,77.94,77.86,77.9,44921.0,75.4717,75.4717,75.3943,75.433,44921.0
2021-10-28 15:40:00,77.9,77.9,77.83,77.84,65180.0,75.433,75.433,75.3652,75.3749,65180.0
2021-10-28 15:50:00,77.84,77.95,77.84,77.95,136075.0,75.3749,75.4814,75.3749,75.4814,136075.0
2021-10-29 09:30:00,77.65,77.97,77.53,77.91,71679.0,75.1909,75.5008,75.0747,75.4427,71679.0
2021-10-29 09:40:00,77.91,78.12,77.89,78.08,62519.0,75.4427,75.646,75.4233,75.6073,62519.0
2021-10-29 09:50:00,78.09,78.17,77.96,78.01,33021.0,75.617,75.6944,75.4911,75.5395,33021.0
2021-10-29 10:00:00,77.98,78.29,77.97,78.26,58328.0,75.5105,75.8106,75.5008,75.7816,58328.0
2021-10-29 10:10:00,78.23,78.23,77.87,78.03,39616.0,75.7525,75.7525,75.4039,75.5589,39616.0
2021-10-29 10:20:00,78.04,78.1,77.99,78.07,33177.0,75.5686,75.6267,75.5201,75.5976,33177.0
2021-10-29 10:30:00,78.08,78.15,78.02,78.08,25741.0,75.6073,75.6751,75.5492,75.6073,25741.0
2021-10-29 10:40:00,78.1,78.14,78.0,78.13,35573.0,75.6267,75.6654,75.5298,75.6557,35573.0
2021-10-29 10:50:00,78.13,78.19,78.02,78.02,28135.0,75.6557,75.7138,75.5492,75.5492,28135.0
2021-10-29 11:00:00,78.0,78.07,77.91,77.97,19708.0,75.5298,75.5976,75.4427,75.5008,19708.0
2021-10-29 11:10:00,77.99,78.15,77.99,78.07,37057.0,75.5201,75.6751,75.5201,75.5976,37057.0
2021-10-29 11:20:00,78.08,78.15,78.08,78.09,13234.0,75.6073,75.6751,75.6073,75.617,13234.0
2021-10-29 11:30:00,78.09,78.17,78.0,78.02,18478.0,75.617,75.6944,75.5298,75.5492,18478.0
2021-10-29 11:40:00,78.03,78.03,77.87,77.95,18252.0,75.5589,75.5589,75.4039,75.4814,18252.0
2021-10-29 11:50:00,77.94,78.04,77.94,78.0,61467.0,75.4717,75.5686,75.4717,75.5298,61467.0
2021-10-29 12:00:00,78.01,78.03,77.96,77.97,20553.0,75.5395,75.5589,75.4911,75.5008,20553.0
2021-10-29 12:10:00,77.98,78.06,77.96,78.02,25857.0,75.5105,75.5879,75.4911,75.5492,25857.0
2021-10-29 12:20:00,78.02,78.08,77.98,78.0,39665.0,75.5492,75.6073,75.5105,75.5298,39665.0
2021-10-29 12:30:00,78.01,78.02,77.97,77.99,8188.0,75.5395,75.5492,75.5008,75.5201,8188.0
2021-10-29 12:40:00,77.98,77.98,77.91,77.92,13285.0,75.5105,75.5105,75.4427,75.4524,13285.0
2021-10-29 12:50:00,77.92,77.93,77.83,77.83,13452.0,75.4524,75.462,75.3652,75.3652,13452.0
2021-10-29 13:00:00,77.85,77.85,77.76,77.79,7328.0,75.3846,75.3846,75.2974,75.3265,7328.0
2021-10-29 13:10:00,77.79,77.8,77.73,77.78,13153.0,75.3265,75.3362,75.2684,75.3168,13153.0
2021-10-29 13:20:00,77.79,77.79,77.69,77.72,27991.0,75.3265,75.3265,75.2296,75.2587,27991.0
2021-10-29 13:30:00,77.72,77.8,77.7,77.79,6160.0,75.2587,75.3362,75.2393,75.3265,6160.0
2021-10-29 13:40:00,77.78,77.82,77.73,77.74,17713.0,75.3168,75.3555,75.2684,75.2781,17713.0
2021-10-29 13:50:00,77.73,77.76,77.68,77.69,20524.0,75.2684,75.2974,75.22,75.2296,20524.0
2021-10-29 14:00:00,77.7,77.7,77.59,77.59,10553.0,75.2393,75.2393,75.1328,75.1328,10553.0
2021-10-29 14:10:00,77.59,77.6,77.5,77.52,15435.0,75.1328,75.1425,75.0457,75.065,15435.0
2021-10-29 14:20:00,77.52,77.53,77.39,77.4,23367.0,75.065,75.0747,74.9391,74.9488,23367.0
2021-10-29 14:30:00,77.4,77.41,77.36,77.38,11216.0,74.9488,74.9585,74.9101,74.9295,11216.0
2021-10-29 14:40:00,77.38,77.45,77.35,77.44,7867.0,74.9295,74.9972,74.9004,74.9876,7867.0
2021-10-29 14:50:00,77.44,77.52,77.44,77.5,29914.0,74.9876,75.065,74.9876,75.0457,29914.0
2021-10-29 15:00:00,77.5,77.5,77.41,77.44,11929.0,75.0457,75.0457,74.9585,74.9876,11929.0
2021-10-29 15:10:00,77.45,77.47,77.32,77.36,29985.0,74.9972,75.0166,74.8714,74.9101,29985.0
2021-10-29 15:20:00,77.36,77.49,77.29,77.49,23556.0,74.9101,75.036,74.8423,75.036,23556.0
2021-10-29 15:30:00,77.49,77.69,77.46,77.69,29031.0,75.036,75.2296,75.0069,75.2296,29031.0
2021-10-29 15:40:00,77.7,77.79,77.67,77.72,79089.0,75.2393,75.3265,75.2103,75.2587,79089.0
2021-10-29 15:50:00,77.72,77.78,77.61,77.63,286875.0,75.2587,75.3168,75.1522,75.1715,286875.0
2021-11-01 09:30:00,77.88,77.96,77.74,77.93,57189.0,75.4136,75.4911,75.2781,75.462,57189.0
2021-11-01 09:40:00,77.96,78.07,77.52,77.53,89011.0,75.4911,75.5976,75.065,75.0747,89011.0
2021-11-01 09:50:00,77.55,77.63,77.46,77.55,33934.0,75.0941,75.1715,75.0069,75.0941,33934.0
2021-11-01 10:00:00,77.56,77.59,77.33,77.54,40124.0,75.1038,75.1328,74.881,75.0844,40124.0
2021-11-01 10:10:00,77.53,77.86,77.5,77.83,44472.0,75.0747,75.3943,75.0457,75.3652,44472.0
2021-11-01 10:20:00,77.83,78.0,77.79,77.89,25335.0,75.3652,75.5298,75.3265,75.4233,25335.0
2021-11-01 10:30:00,77.92,78.12,77.91,77.96,21223.0,75.4524,75.646,75.4427,75.4911,21223.0
2021-11-01 10:40:00,77.96,78.15,77.96,78.08,19102.0,75.4911,75.6751,75.4911,75.6073,19102.0
2021-11-01 10:50:00,78.07,78.15,77.94,78.02,24783.0,75.5976,75.6751,75.4717,75.5492,24783.0
2021-11-01 11:00:00,78.02,78.42,78.02,78.3,31692.0,75.5492,75.9365,75.5492,75.8203,31692.0
2021-11-01 11:10:00,78.29,78.32,78.24,78.31,14586.0,75.8106,75.8397,75.7622,75.83,14586.0
2021-11-01 11:20:00,78.33,78.35,78.23,78.27,12769.0,75.8494,75.8687,75.7525,75.7913,12769.0
2021-11-01 11:30:00,78.27,78.28,78.05,78.12,16100.0,75.7913,75.801,75.5782,75.646,16100.0
2021-11-01 11:40:00,78.12,78.27,78.12,78.25,24635.0,75.646,75.7913,75.646,75.7719,24635.0
2021-11-01 11:50:00,78.23,78.32,78.2,78.31,24691.0,75.7525,75.8397,75.7235,75.83,24691.0
2021-11-01 12:00:00,78.33,78.44,78.32,78.42,22363.0,75.8494,75.9559,75.8397,75.9365,22363.0
2021-11-01 12:10:00,78.41,78.53,78.4,78.42,28982.0,75.9268,76.043,75.9172,75.9365,28982.0
2021-11-01 12:20:00,78.43,78.48,78.39,78.43,27349.0,75.9462,75.9946,75.9075,75.9462,27349.0
2021-11-01 12:30:00,78.44,78.55,78.39,78.55,24641.0,75.9559,76.0624,75.9075,76.0624,24641.0
2021-11-01 12:40:00,78.55,78.62,78.5,78.61,14135.0,76.0624,76.1302,76.014,76.1205,14135.0
2021-11-01 12:50:00,78.59,78.67,78.59,78.65,14935.0,76.1011,76.1786,76.1011,76.1592,14935.0
2021-11-01 13:00:00,78.66,78.66,78.51,78.51,12923.0,76.1689,76.1689,76.0237,76.0237,12923.0
2021-11-01 13:10:00,78.5,78.54,78.48,78.51,5749.0,76.014,76.0527,75.9946,76.0237,5749.0
2021-11-01 13:20:00,78.5,78.61,78.41,78.57,29616.0,76.014,76.1205,75.9268,76.0818,29616.0
2021-11-01 13:30:00,78.57,78.62,78.54,78.6,7982.0,76.0818,76.1302,76.0527,76.1108,7982.0
2021-11-01 13:40:00,78.59,78.6,78.5,78.6,13491.0,76.1011,76.1108,76.014,76.1108,13491.0
2021-11-01 13:50:00,78.59,78.59,78.49,78.53,16858.0,76.1011,76.1011,76.0043,76.043,16858.0
2021-11-01 14:00:00,78.58,78.6,78.44,78.48,38328.0,76.0915,76.1108,75.9559,75.9946,38328.0
2021-11-01 14:10:00,78.48,78.49,78.3,78.3,7601.0,75.9946,76.0043,75.8203,75.8203,7601.0
2021-11-01 14:20:00,78.32,78.33,78.25,78.31,13616.0,75.8397,75.8494,75.7719,75.83,13616.0
2021-11-01 14:30:00,78.3,78.46,78.3,78.44,11876.0,75.8203,75.9753,75.8203,75.9559,11876.0
2021-11-01 14:40:00,78.42,78.45,78.35,78.45,15394.0,75.9365,75.9656,75.8687,75.9656,15394.0
2021-11-01 14:50:00,78.45,78.45,78.32,78.32,34354.0,75.9656,75.9656,75.8397,75.8397,34354.0
2021-11-01 15:00:00,78.33,78.4,78.32,78.4,18570.0,75.8494,75.9172,75.8397,75.9172,18570.0
2021-11-01 15:10:00,78.4,78.47,78.39,78.41,25115.0,75.9172,75.9849,75.9075,75.9268,25115.0
2021-11-01 15:20:00,78.41,78.54,78.33,78.51,23020.0,75.9268,76.0527,75.8494,76.0237,23020.0
2021-11-01 15:30:00,78.51,78.58,78.49,78.56,38840.0,76.0237,76.0915,76.0043,76.0721,38840.0
2021-11-01 15:40:00,78.58,78.62,78.56,78.6,34810.0,76.0915,76.1302,76.0721,76.1108,34810.0
2021-11-01 15:50:00,78.6,78.63,78.49,78.53,93065.0,76.1108,76.1399,76.0043,76.043,93065.0
2021-11-02 09:30:00,78.53,78.56,77.99,78.13,78735.0,76.043,76.0721,75.5201,75.6557,78735.0
2021-11-02 09:40:00,78.11,78.2,77.82,77.82,84302.0,75.6363,75.7235,75.3555,75.3555,84302.0
2021-11-02 09:50:00,77.81,78.15,77.78,78.11,80649.0,75.3458,75.6751,75.3168,75.6363,80649.0
2021-11-02 10:00:00,78.12,78.39,77.99,78.38,49049.0,75.646,75.9075,75.5201,75.8978,49049.0
2021-11-02 10:10:00,78.38,78.39,78.04,78.33,53604.0,75.8978,75.9075,75.5686,75.8494,53604.0
2021-11-02 10:20:00,78.33,78.33,78.1,78.16,53952.0,75.8494,75.8494,75.6267,75.6848,53952.0
2021-11-02 10:30:00,78.14,78.3,78.05,78.25,100924.0,75.6654,75.8203,75.5782,75.7719,100924.0
2021-11-02 10:40:00,78.23,78.29,78.15,78.27,28516.0,75.7525,75.8106,75.6751,75.7913,28516.0
2021-11-02 10:50:00,78.25,78.36,78.2,78.33,60630.0,75.7719,75.8784,75.7235,75.8494,60630.0
2021-11-02 11:00:00,78.34,78.51,78.23,78.25,45974.0,75.8591,76.0237,75.7525,75.7719,45974.0
2021-11-02 11:10:00,78.24,78.24,78.05,78.13,26965.0,75.7622,75.7622,75.5782,75.6557,26965.0
2021-11-02 11:20:00,78.11,78.11,78.02,78.09,46534.0,75.6363,75.6363,75.5492,75.617,46534.0
2021-11-02 11:30:00,78.06,78.13,78.02,78.07,11921.0,75.5879,75.6557,75.5492,75.5976,11921.0
2021-11-02 11:40:00,78.05,78.15,78.01,78.05,45314.0,75.5782,75.6751,75.5395,75.5782,45314.0
2021-11-02 11:50:00,78.06,78.06,77.88,77.91,22967.0,75.5879,75.5879,75.4136,75.4427,22967.0
2021-11-02 12:00:00,77.93,77.97,77.91,77.95,12272.0,75.462,75.5008,75.4427,75.4814,12272.0
2021-11-02 12:10:00,77.97,78.16,77.95,78.13,14743.0,75.5008,75.6848,75.4814,75.6557,14743.0
2021-11-02 12:20:00,78.15,78.2,78.11,78.16,28410.0,75.6751,75.7235,75.6363,75.6848,28410.0
2021-11-02 12:30:00,78.16,78.26,78.16,78.22,19526.0,75.6848,75.7816,75.6848,75.7429,19526.0
2021-11-02 12:40:00,78.22,78.34,78.22,78.33,10949.0,75.7429,75.8591,75.7429,75.8494,10949.0
2021-11-02 12:50:00,78.32,78.38,78.3,78.34,11900.0,75.8397,75.8978,75.8203,75.8591,11900.0
2021-11-02 13:00:00,78.33,78.33,78.18,78.22,16681.0,75.8494,75.8494,75.7041,75.7429,16681.0
2021-11-02 13:10:00,78.22,78.26,78.2,78.2,13008.0,75.7429,75.7816,75.7235,75.7235,13008.0
2021-11-02 13:20:00,78.19,78.2,78.01,78.05,14636.0,75.7138,75.7235,75.5395,75.5782,14636.0
2021-11-02 13:30:00,78.05,78.1,77.97,78.0,19543.0,75.5782,75.6267,75.5008,75.5298,19543.0
2021-11-02 13:40:00,78.01,78.09,78.0,78.02,11426.0,75.5395,75.617,75.5298,75.5492,11426.0
2021-11-02 13:50:00,78.03,78.08,77.98,78.07,28934.0,75.5589,75.6073,75.5105,75.5976,28934.0
2021-11-02 14:00:00,78.08,78.18,78.08,78.1,18832.0,75.6073,75.7041,75.6073,75.6267,18832.0
2021-11-02 14:10:00,78.1,78.18,78.08,78.18,12404.0,75.6267,75.7041,75.6073,75.7041,12404.0
2021-11-02 14:20:00,78.17,78.22,78.11,78.22,10241.0,75.6944,75.7429,75.6363,75.7429,10241.0
2021-11-02 14:30:00,78.22,78.31,78.18,78.21,18592.0,75.7429,75.83,75.7041,75.7332,18592.0
2021-11-02 14:40:00,78.21,78.26,78.19,78.19,16850.0,75.7332,75.7816,75.7138,75.7138,16850.0
2021-11-02 14:50:00,78.21,78.21,78.13,78.17,23250.0,75.7332,75.7332,75.6557,75.6944,23250.0
2021-11-02 15:00:00,78.17,78.23,78.13,78.23,21047.0,75.6944,75.7525,75.6557,75.7525,21047.0
2021-11-02 15:10:00,78.24,78.24,78.18,78.2,18773.0,75.7622,75.7622,75.7041,75.7235,18773.0
2021-11-02 15:20:00,78.19,78.2,78.12,78.19,21913.0,75.7138,75.7235,75.646,75.7138,21913.0
2021-11-02 15:30:00,78.21,78.21,78.1,78.19,30417.0,75.7332,75.7332,75.6267,75.7138,30417.0
2021-11-02 15:40:00,78.18,78.25,78.16,78.21,50336.0,75.7041,75.7719,75.6848,75.7332,50336.0
2021-11-02 15:50:00,78.22,78.22,78.11,78.14,84470.0,75.7429,75.7429,75.6363,75.6654,84470.0
2021-11-03 09:30:00,78.07,78.46,78.07,78.39,75602.0,75.5976,75.9753,75.5976,75.9075,75602.0
2021-11-03 09:40:00,78.38,78.63,78.29,78.58,73938.0,75.8978,76.1399,75.8106,76.0915,73938.0
2021-11-03 09:50:00,78.58,78.97,78.58,78.96,28224.0,76.0915,76.4691,76.0915,76.4594,28224.0
2021-11-03 10:00:00,79.0,79.26,78.84,78.89,43159.0,76.4982,76.7499,76.3432,76.3916,43159.0
2021-11-03 10:10:00,78.86,79.0,78.8,78.92,22915.0,76.3626,76.4982,76.3045,76.4207,22915.0
2021-11-03 10:20:00,78.92,79.1,78.87,79.08,23965.0,76.4207,76.595,76.3723,76.5756,23965.0
2021-11-03 10:30:00,79.05,79.36,79.05,79.34,43278.0,76.5466,76.8468,76.5466,76.8274,43278.0
2021-11-03 10:40:00,79.31,79.36,79.23,79.3,23352.0,76.7983,76.8468,76.7209,76.7887,23352.0
2021-11-03 10:50:00,79.3,79.44,79.28,79.34,30770.0,76.7887,76.9242,76.7693,76.8274,30770.0
2021-11-03 11:00:00,79.31,79.42,79.11,79.17,21715.0,76.7983,76.9049,76.6047,76.6628,21715.0
2021-11-03 11:10:00,79.17,79.22,79.08,79.08,28416.0,76.6628,76.7112,76.5756,76.5756,28416.0
2021-11-03 11:20:00,79.09,79.11,78.99,79.03,16793.0,76.5853,76.6047,76.4885,76.5272,16793.0
2021-11-03 11:30:00,79.04,79.17,78.95,78.99,38517.0,76.5369,76.6628,76.4497,76.4885,38517.0
2021-11-03 11:40:00,78.99,79.07,78.96,79.04,11723.0,76.4885,76.5659,76.4594,76.5369,11723.0
2021-11-03 11:50:00,79.04,79.07,78.91,78.91,13275.0,76.5369,76.5659,76.411,76.411,13275.0
2021-11-03 12:00:00,78.91,78.99,78.88,78.88,5684.0,76.411,76.4885,76.382,76.382,5684.0
2021-11-03 12:10:00,78.89,78.94,78.85,78.91,14170.0,76.3916,76.4401,76.3529,76.411,14170.0
2021-11-03 12:20:00,78.91,78.93,78.77,78.83,10313.0,76.411,76.4304,76.2754,76.3335,10313.0
2021-11-03 12:30:00,78.82,78.83,78.75,78.76,12262.0,76.3239,76.3335,76.2561,76.2658,12262.0
2021-11-03 12:40:00,78.76,78.77,78.61,78.64,14587.0,76.2658,76.2754,76.1205,76.1496,14587.0
2021-11-03 12:50:00,78.62,78.67,78.59,78.63,12532.0,76.1302,76.1786,76.1011,76.1399,12532.0
2021-11-03 13:00:00,78.63,78.64,78.53,78.63,6114.0,76.1399,76.1496,76.043,76.1399,6114.0
2021-11-03 13:10:00,78.62,78.64,78.56,78.62,7434.0,76.1302,76.1496,76.0721,76.1302,7434.0
2021-11-03 13:20:00,78.61,78.66,78.57,78.6,8495.0,76.1205,76.1689,76.0818,76.1108,8495.0
2021-11-03 13:30:00,78.6,78.62,78.55,78.62,9500.0,76.1108,76.1302,76.0624,76.1302,9500.0
2021-11-03 13:40:00,78.6,78.6,78.41,78.42,13275.0,76.1108,76.1108,75.9268,75.9365,13275.0
2021-11-03 13:50:00,78.47,78.63,78.44,78.62,15216.0,75.9849,76.1399,75.9559,76.1302,15216.0
2021-11-03 14:00:00,78.58,78.95,78.57,78.69,20069.0,76.0915,76.4497,76.0818,76.198,20069.0
2021-11-03 14:10:00,78.71,78.73,78.61,78.73,39599.0,76.2173,76.2367,76.1205,76.2367,39599.0
2021-11-03 14:20:00,78.71,78.78,78.67,78.7,15745.0,76.2173,76.2851,76.1786,76.2077,15745.0
2021-11-03 14:30:00,78.72,78.77,78.65,78.67,19609.0,76.227,76.2754,76.1592,76.1786,19609.0
2021-11-03 14:40:00,78.69,78.92,78.69,78.92,25460.0,76.198,76.4207,76.198,76.4207,25460.0
2021-11-03 14:50:00,78.93,79.08,78.89,79.0,39385.0,76.4304,76.5756,76.3916,76.4982,39385.0
2021-11-03 15:00:00,78.98,79.03,78.87,78.88,13117.0,76.4788,76.5272,76.3723,76.382,13117.0
2021-11-03 15:10:00,78.87,78.92,78.83,78.84,16234.0,76.3723,76.4207,76.3335,76.3432,16234.0
2021-11-03 15:20:00,78.83,78.88,78.76,78.83,14781.0,76.3335,76.382,76.2658,76.3335,14781.0
2021-11-03 15:30:00,78.84,78.95,78.78,78.8,30359.0,76.3432,76.4497,76.2851,76.3045,30359.0
2021-11-03 15:40:00,78.79,78.81,78.75,78.79,27723.0,76.2948,76.3142,76.2561,76.2948,27723.0
2021-11-03 15:50:00,78.8,78.8,78.65,78.73,78694.0,76.3045,76.3045,76.1592,76.2367,78694.0
2021-11-04 09:30:00,79.26,79.89,79.19,79.88,108540.0,76.7499,77.36,76.6821,77.3503,108540.0
2021-11-04 09:40:00,79.89,79.95,79.71,79.8,116289.0,77.36,77.4181,77.1857,77.2728,116289.0
2021-11-04 09:50:00,79.78,79.98,79.78,79.95,111073.0,77.2535,77.4471,77.2535,77.4181,111073.0
2021-11-04 10:00:00,79.96,80.2,79.89,80.17,109328.0,77.4278,77.6602,77.36,77.6311,109328.0
2021-11-04 10:10:00,80.18,80.37,80.15,80.28,104509.0,77.6408,77.8248,77.6117,77.7376,104509.0
2021-11-04 10:20:00,80.28,80.4,80.17,80.4,49524.0,77.7376,77.8538,77.6311,77.8538,49524.0
2021-11-04 10:30:00,80.4,80.6,80.4,80.47,89028.0,77.8538,78.0475,77.8538,77.9216,89028.0
2021-11-04 10:40:00,80.46,80.55,80.29,80.34,31413.0,77.9119,77.9991,77.7473,77.7957,31413.0
2021-11-04 10:50:00,80.34,80.39,80.13,80.2,39297.0,77.7957,77.8441,77.5924,77.6602,39297.0
2021-11-04 11:00:00,80.2,80.22,80.01,80.02,29213.0,77.6602,77.6795,77.4762,77.4859,29213.0
2021-11-04 11:10:00,80.02,80.06,79.75,79.78,28212.0,77.4859,77.5246,77.2244,77.2535,28212.0
2021-11-04 11:20:00,79.78,79.82,79.55,79.69,38529.0,77.2535,77.2922,77.0307,77.1663,38529.0
2021-11-04 11:30:00,79.68,79.84,79.65,79.82,34544.0,77.1566,77.3116,77.1276,77.2922,34544.0
2021-11-04 11:40:00,79.82,79.88,79.73,79.77,28504.0,77.2922,77.3503,77.205,77.2438,28504.0
2021-11-04 11:50:00,79.77,79.8,79.69,79.8,21442.0,77.2438,77.2728,77.1663,77.2728,21442.0
2021-11-04 12:00:00,79.81,79.88,79.75,79.87,42904.0,77.2825,77.3503,77.2244,77.3406,42904.0
2021-11-04 12:10:00,79.88,79.96,79.85,79.91,28670.0,77.3503,77.4278,77.3212,77.3793,28670.0
2021-11-04 12:20:00,79.92,80.0,79.88,79.97,17229.0,77.389,77.4665,77.3503,77.4374,17229.0
2021-11-04 12:30:00,79.97,79.99,79.9,79.94,43779.0,77.4374,77.4568,77.3697,77.4084,43779.0
2021-11-04 12:40:00,79.96,80.02,79.95,80.0,13544.0,77.4278,77.4859,77.4181,77.4665,13544.0
2021-11-04 12:50:00,80.0,80.07,79.97,80.02,9192.0,77.4665,77.5343,77.4374,77.4859,9192.0
2021-11-04 13:00:00,80.04,80.05,79.96,79.96,8700.0,77.5052,77.5149,77.4278,77.4278,8700.0
2021-11-04 13:10:00,79.98,80.06,79.97,80.05,11141.0,77.4471,77.5246,77.4374,77.5149,11141.0
2021-11-04 13:20:00,80.05,80.05,79.93,79.96,6818.0,77.5149,77.5149,77.3987,77.4278,6818.0
2021-11-04 13:30:00,80.0,80.03,79.89,79.95,18477.0,77.4665,77.4955,77.36,77.4181,18477.0
2021-11-04 13:40:00,79.95,80.12,79.93,80.05,10851.0,77.4181,77.5827,77.3987,77.5149,10851.0
2021-11-04 13:50:00,80.06,80.1,79.92,79.93,8809.0,77.5246,77.5633,77.389,77.3987,8809.0
2021-11-04 14:00:00,79.92,79.92,79.61,79.69,17245.0,77.389,77.389,77.0888,77.1663,17245.0
2021-11-04 14:10:00,79.66,79.69,79.58,79.68,10543.0,77.1373,77.1663,77.0598,77.1566,10543.0
2021-11-04 14:20:00,79.68,79.68,79.52,79.52,12765.0,77.1566,77.1566,77.0017,77.0017,12765.0
2021-11-04 14:30:00,79.52,79.55,79.48,79.5,14474.0,77.0017,77.0307,76.963,76.9823,14474.0
2021-11-04 14:40:00,79.51,79.54,79.44,79.44,14753.0,76.992,77.0211,76.9242,76.9242,14753.0
2021-11-04 14:50:00,79.44,79.44,79.33,79.42,21893.0,76.9242,76.9242,76.8177,76.9049,21893.0
2021-11-04 15:00:00,79.44,79.51,79.31,79.33,13006.0,76.9242,76.992,76.7983,76.8177,13006.0
2021-11-04 15:10:00,79.33,79.36,79.28,79.3,21762.0,76.8177,76.8468,76.7693,76.7887,21762.0
2021-11-04 15:20:00,79.31,79.43,79.31,79.36,27635.0,76.7983,76.9145,76.7983,76.8468,27635.0
2021-11-04 15:30:00,79.35,79.39,79.33,79.34,33529.0,76.8371,76.8758,76.8177,76.8274,33529.0
2021-11-04 15:40:00,79.33,79.49,79.3,79.47,35178.0,76.8177,76.9726,76.7887,76.9533,35178.0
2021-11-04 15:50:00,79.47,79.52,79.41,79.51,88634.0,76.9533,77.0017,76.8952,76.992,88634.0
2021-11-05 09:30:00,79.95,80.31,79.77,80.26,67323.0,77.4181,77.7667,77.2438,77.7183,67323.0
2021-11-05 09:40:00,80.27,80.52,80.22,80.52,94704.0,77.7279,77.97,77.6795,77.97,94704.0
2021-11-05 09:50:00,80.55,80.72,80.36,80.38,52903.0,77.9991,78.1637,77.8151,77.8345,52903.0
2021-11-05 10:00:00,80.42,80.67,80.34,80.46,43284.0,77.8732,78.1153,77.7957,77.9119,43284.0
2021-11-05 10:10:00,80.46,80.49,80.21,80.24,24129.0,77.9119,77.941,77.6698,77.6989,24129.0
2021-11-05 10:20:00,80.22,80.24,79.99,80.1,34925.0,77.6795,77.6989,77.4568,77.5633,34925.0
2021-11-05 10:30:00,80.09,80.16,79.98,80.06,19796.0,77.5536,77.6214,77.4471,77.5246,19796.0
2021-11-05 10:40:00,80.06,80.19,80.02,80.12,25291.0,77.5246,77.6505,77.4859,77.5827,25291.0
2021-11-05 10:50:00,80.13,80.18,80.06,80.13,40147.0,77.5924,77.6408,77.5246,77.5924,40147.0
2021-11-05 11:00:00,80.15,80.26,80.08,80.09,21126.0,77.6117,77.7183,77.544,77.5536,21126.0
2021-11-05 11:10:00,80.08,80.22,80.08,80.13,17013.0,77.544,77.6795,77.544,77.5924,17013.0
2021-11-05 11:20:00,80.14,80.19,80.06,80.12,20918.0,77.6021,77.6505,77.5246,77.5827,20918.0
2021-11-05 11:30:00,80.11,80.12,79.95,80.1,12187.0,77.573,77.5827,77.4181,77.5633,12187.0
2021-11-05 11:40:00,80.09,80.09,79.97,80.05,12304.0,77.5536,77.5536,77.4374,77.5149,12304.0
2021-11-05 11:50:00,80.03,80.03,79.85,79.91,18075.0,77.4955,77.4955,77.3212,77.3793,18075.0
2021-11-05 12:00:00,79.92,79.94,79.85,79.9,13396.0,77.389,77.4084,77.3212,77.3697,13396.0
2021-11-05 12:10:00,79.91,79.95,79.84,79.87,12511.0,77.3793,77.4181,77.3116,77.3406,12511.0
2021-11-05 12:20:00,79.88,80.03,79.88,80.03,40578.0,77.3503,77.4955,77.3503,77.4955,40578.0
2021-11-05 12:30:00,80.05,80.14,80.02,80.12,22460.0,77.5149,77.6021,77.4859,77.5827,22460.0
2021-11-05 12:40:00,80.13,80.13,80.03,80.1,9304.0,77.5924,77.5924,77.4955,77.5633,9304.0
2021-11-05 12:50:00,80.12,80.16,80.08,80.13,18270.0,77.5827,77.6214,77.544,77.5924,18270.0
2021-11-05 13:00:00,80.14,80.16,80.05,80.05,7726.0,77.6021,77.6214,77.5149,77.5149,7726.0
2021-11-05 13:10:00,80.05,80.06,79.95,80.06,15599.0,77.5149,77.5246,77.4181,77.5246,15599.0
2021-11-05 13:20:00,80.05,80.09,79.79,79.79,14337.0,77.5149,77.5536,77.2631,77.2631,14337.0
2021-11-05 13:30:00,79.79,79.99,79.79,79.91,15553.0,77.2631,77.4568,77.2631,77.3793,15553.0
2021-11-05 13:40:00,79.91,79.92,79.72,79.8,10204.0,77.3793,77.389,77.1954,77.2728,10204.0
2021-11-05 13:50:00,79.78,79.98,79.78,79.97,18542.0,77.2535,77.4471,77.2535,77.4374,18542.0
2021-11-05 14:00:00,79.95,80.11,79.89,80.07,27624.0,77.4181,77.573,77.36,77.5343,27624.0
2021-11-05 14:10:00,80.07,80.17,80.07,80.1,18810.0,77.5343,77.6311,77.5343,77.5633,18810.0
2021-11-05 14:20:00,80.12,80.13,79.99,80.08,12690.0,77.5827,77.5924,77.4568,77.544,12690.0
2021-11-05 14:30:00,80.08,80.11,80.04,80.08,9661.0,77.544,77.573,77.5052,77.544,9661.0
2021-11-05 14:40:00,80.07,80.08,80.02,80.06,18811.0,77.5343,77.544,77.4859,77.5246,18811.0
2021-11-05 14:50:00,80.08,80.12,80.03,80.1,12550.0,77.544,77.5827,77.4955,77.5633,12550.0
2021-11-05 15:00:00,80.11,80.11,79.97,80.03,14204.0,77.573,77.573,77.4374,77.4955,14204.0
2021-11-05 15:10:00,80.07,80.14,80.04,80.14,27239.0,77.5343,77.6021,77.5052,77.6021,27239.0
2021-11-05 15:20:00,80.14,80.17,80.05,80.11,21105.0,77.6021,77.6311,77.5149,77.573,21105.0
2021-11-05 15:30:00,80.12,80.24,80.11,80.18,29371.0,77.5827,77.6989,77.573,77.6408,29371.0
2021-11-05 15:40:00,80.18,80.19,80.05,80.06,39206.0,77.6408,77.6505,77.5149,77.5246,39206.0
2021-11-05 15:50:00,80.07,80.17,80.02,80.04,87861.0,77.5343,77.6311,77.4859,77.5052,87861.0
2021-11-08 09:30:00,80.36,80.83,80.33,80.34,89980.0,77.8151,78.2702,77.786,77.7957,89980.0
2021-11-08 09:40:00,80.35,80.47,80.21,80.36,88389.0,77.8054,77.9216,77.6698,77.8151,88389.0
2021-11-08 09:50:00,80.37,80.4,79.81,79.84,50150.0,77.8248,77.8538,77.2825,77.3116,50150.0
2021-11-08 10:00:00,79.84,79.92,79.57,79.58,74012.0,77.3116,77.389,77.0501,77.0598,74012.0
2021-11-08 10:10:00,79.6,80.05,79.6,80.03,34086.0,77.0792,77.5149,77.0792,77.4955,34086.0
2021-11-08 10:20:00,80.04,80.24,80.0,80.13,21609.0,77.5052,77.6989,77.4665,77.5924,21609.0
2021-11-08 10:30:00,80.13,80.14,79.99,80.03,35520.0,77.5924,77.6021,77.4568,77.4955,35520.0
2021-11-08 10:40:00,80.04,80.28,80.0,80.23,48525.0,77.5052,77.7376,77.4665,77.6892,48525.0
2021-11-08 10:50:00,80.21,80.26,80.06,80.12,17581.0,77.6698,77.7183,77.5246,77.5827,17581.0
2021-11-08 11:00:00,80.09,80.23,80.04,80.04,26661.0,77.5536,77.6892,77.5052,77.5052,26661.0
2021-11-08 11:10:00,80.05,80.28,80.05,80.23,22305.0,77.5149,77.7376,77.5149,77.6892,22305.0
2021-11-08 11:20:00,80.21,80.22,80.05,80.18,12257.0,77.6698,77.6795,77.5149,77.6408,12257.0
2021-11-08 11:30:00,80.2,80.2,80.1,80.12,12901.0,77.6602,77.6602,77.5633,77.5827,12901.0
2021-11-08 11:40:00,80.14,80.22,80.12,80.21,11570.0,77.6021,77.6795,77.5827,77.6698,11570.0
2021-11-08 11:50:00,80.2,80.2,80.09,80.14,16074.0,77.6602,77.6602,77.5536,77.6021,16074.0
2021-11-08 12:00:00,80.13,80.15,80.05,80.1,15793.0,77.5924,77.6117,77.5149,77.5633,15793.0
2021-11-08 12:10:00,80.11,80.13,80.01,80.09,11217.0,77.573,77.5924,77.4762,77.5536,11217.0
2021-11-08 12:20:00,80.09,80.12,80.01,80.01,11165.0,77.5536,77.5827,77.4762,77.4762,11165.0
2021-11-08 12:30:00,80.02,80.06,79.98,80.02,10606.0,77.4859,77.5246,77.4471,77.4859,10606.0
2021-11-08 12:40:00,80.03,80.04,79.89,79.9,41263.0,77.4955,77.5052,77.36,77.3697,41263.0
2021-11-08 12:50:00,79.89,79.96,79.88,79.96,14567.0,77.36,77.4278,77.3503,77.4278,14567.0
2021-11-08 13:00:00,79.97,80.01,79.95,79.98,5781.0,77.4374,77.4762,77.4181,77.4471,5781.0
2021-11-08 13:10:00,79.98,80.06,79.96,79.96,11660.0,77.4471,77.5246,77.4278,77.4278,11660.0
2021-11-08 13:20:00,79.98,80.11,79.98,80.09,7907.0,77.4471,77.573,77.4471,77.5536,7907.0
2021-11-08 13:30:00,80.08,80.15,80.07,80.11,10670.0,77.544,77.6117,77.5343,77.573,10670.0
2021-11-08 13:40:00,80.1,80.12,80.03,80.05,14991.0,77.5633,77.5827,77.4955,77.5149,14991.0
2021-11-08 13:50:00,80.05,80.2,80.05,80.2,13735.0,77.5149,77.6602,77.5149,77.6602,13735.0
2021-11-08 14:00:00,80.2,80.29,80.17,80.26,12971.0,77.6602,77.7473,77.6311,77.7183,12971.0
2021-11-08 14:10:00,80.26,80.26,80.15,80.16,11338.0,77.7183,77.7183,77.6117,77.6214,11338.0
2021-11-08 14:20:00,80.16,80.16,80.05,80.11,17008.0,77.6214,77.6214,77.5149,77.573,17008.0
2021-11-08 14:30:00,80.12,80.22,80.11,80.12,21389.0,77.5827,77.6795,77.573,77.5827,21389.0
2021-11-08 14:40:00,80.13,80.16,80.08,80.08,21554.0,77.5924,77.6214,77.544,77.544,21554.0
2021-11-08 14:50:00,80.09,80.15,80.04,80.15,25092.0,77.5536,77.6117,77.5052,77.6117,25092.0
2021-11-08 15:00:00,80.14,80.17,80.05,80.05,33278.0,77.6021,77.6311,77.5149,77.5149,33278.0
2021-11-08 15:10:00,80.05,80.11,80.03,80.09,20917.0,77.5149,77.573,77.4955,77.5536,20917.0
2021-11-08 15:20:00,80.09,80.13,80.0,80.06,31054.0,77.5536,77.5924,77.4665,77.5246,31054.0
2021-11-08 15:30:00,80.06,80.16,80.04,80.11,29795.0,77.5246,77.6214,77.5052,77.573,29795.0
2021-11-08 15:40:00,80.1,80.1,79.99,79.99,106553.0,77.5633,77.5633,77.4568,77.4568,106553.0
2021-11-08 15:50:00,79.99,80.16,79.97,80.15,54756.0,77.4568,77.6214,77.4374,77.6117,54756.0
2021-11-09 09:30:00,80.3,81.37,80.29,81.26,71128.0,77.757,78.7931,77.7473,78.6866,71128.0
2021-11-09 09:40:00,81.31,81.35,81.02,81.26,121988.0,78.735,78.7737,78.4542,78.6866,121988.0
2021-11-09 09:50:00,81.28,81.54,80.95,81.01,154084.0,78.706,78.9577,78.3864,78.4445,154084.0
2021-11-09 10:00:00,81.05,81.3,80.83,80.87,80599.0,78.4832,78.7253,78.2702,78.3089,80599.0
2021-11-09 10:10:00,80.85,81.21,80.83,80.96,40647.0,78.2896,78.6382,78.2702,78.3961,40647.0
2021-11-09 10:20:00,80.96,81.17,80.9,81.15,26328.0,78.3961,78.5994,78.338,78.5801,26328.0
2021-11-09 10:30:00,81.22,81.38,81.22,81.27,25482.0,78.6479,78.8028,78.6479,78.6963,25482.0
2021-11-09 10:40:00,81.27,81.44,81.23,81.42,26762.0,78.6963,78.8609,78.6575,78.8415,26762.0
2021-11-09 10:50:00,81.41,81.43,81.22,81.35,35279.0,78.8318,78.8512,78.6479,78.7737,35279.0
2021-11-09 11:00:00,81.36,81.5,81.34,81.36,32475.0,78.7834,78.919,78.7641,78.7834,32475.0
2021-11-09 11:10:00,81.33,81.33,81.1,81.31,20388.0,78.7544,78.7544,78.5317,78.735,20388.0
2021-11-09 11:20:00,81.28,81.29,81.14,81.21,20889.0,78.706,78.7156,78.5704,78.6382,20889.0
2021-11-09 11:30:00,81.2,81.29,81.15,81.22,19455.0,78.6285,78.7156,78.5801,78.6479,19455.0
2021-11-09 11:40:00,81.22,81.28,81.14,81.18,13325.0,78.6479,78.706,78.5704,78.6091,13325.0
2021-11-09 11:50:00,81.17,81.2,81.07,81.2,17107.0,78.5994,78.6285,78.5026,78.6285,17107.0
2021-11-09 12:00:00,81.2,81.31,81.18,81.31,26209.0,78.6285,78.735,78.6091,78.735,26209.0
2021-11-09 12:10:00,81.31,81.48,81.31,81.41,25010.0,78.735,78.8996,78.735,78.8318,25010.0
2021-11-09 12:20:00,81.42,81.44,81.3,81.31,21865.0,78.8415,78.8609,78.7253,78.735,21865.0
2021-11-09 12:30:00,81.29,81.37,81.23,81.28,15534.0,78.7156,78.7931,78.6575,78.706,15534.0
2021-11-09 12:40:00,81.27,81.36,81.21,81.35,14359.0,78.6963,78.7834,78.6382,78.7737,14359.0
2021-11-09 12:50:00,81.33,81.4,81.31,81.38,28501.0,78.7544,78.8222,78.735,78.8028,28501.0
2021-11-09 13:00:00,81.38,81.57,81.35,81.56,20096.0,78.8028,78.9868,78.7737,78.9771,20096.0
2021-11-09 13:10:00,81.56,81.74,81.5,81.73,27485.0,78.9771,79.1514,78.919,79.1417,27485.0
2021-11-09 13:20:00,81.72,81.81,81.68,81.71,39327.0,79.132,79.2192,79.0933,79.1223,39327.0
2021-11-09 13:30:00,81.72,81.77,81.59,81.62,14393.0,79.132,79.1804,79.0061,79.0352,14393.0
2021-11-09 13:40:00,81.61,81.64,81.54,81.57,15868.0,79.0255,79.0546,78.9577,78.9868,15868.0
2021-11-09 13:50:00,81.57,81.57,81.41,81.42,19735.0,78.9868,78.9868,78.8318,78.8415,19735.0
2021-11-09 14:00:00,81.41,81.54,81.38,81.47,17715.0,78.8318,78.9577,78.8028,78.8899,17715.0
2021-11-09 14:10:00,81.48,81.49,81.3,81.49,16718.0,78.8996,78.9093,78.7253,78.9093,16718.0
2021-11-09 14:20:00,81.5,81.59,81.46,81.52,6067.0,78.919,79.0061,78.8803,78.9384,6067.0
2021-11-09 14:30:00,81.52,81.57,81.49,81.57,13373.0,78.9384,78.9868,78.9093,78.9868,13373.0
2021-11-09 14:40:00,81.58,81.6,81.45,81.45,8468.0,78.9965,79.0158,78.8706,78.8706,8468.0
2021-11-09 14:50:00,81.44,81.48,81.4,81.46,8455.0,78.8609,78.8996,78.8222,78.8803,8455.0
2021-11-09 15:00:00,81.46,81.55,81.46,81.52,13136.0,78.8803,78.9674,78.8803,78.9384,13136.0
2021-11-09 15:10:00,81.53,81.55,81.46,81.48,13420.0,78.948,78.9674,78.8803,78.8996,13420.0
2021-11-09 15:20:00,81.48,81.56,81.47,81.49,24587.0,78.8996,78.9771,78.8899,78.9093,24587.0
2021-11-09 15:30:00,81.5,81.51,81.36,81.46,30441.0,78.919,78.9287,78.7834,78.8803,30441.0
2021-11-09 15:40:00,81.47,81.65,81.46,81.54,43221.0,78.8899,79.0642,78.8803,78.9577,43221.0
2021-11-09 15:50:00,81.54,81.65,81.48,81.65,104329.0,78.9577,79.0642,78.8996,79.0642,104329.0
2021-11-10 09:30:00,81.34,81.64,80.97,81.6,103495.0,78.7641,79.0546,78.4058,79.0158,103495.0
2021-11-10 09:40:00,81.61,81.7,81.38,81.5,74315.0,79.0255,79.1127,78.8028,78.919,74315.0
2021-11-10 09:50:00,81.51,81.75,81.44,81.64,57159.0,78.9287,79.1611,78.8609,79.0546,57159.0
2021-11-10 10:00:00,81.66,81.76,81.55,81.56,36010.0,79.0739,79.1708,78.9674,78.9771,36010.0
2021-11-10 10:10:00,81.56,81.63,81.32,81.35,31530.0,78.9771,79.0449,78.7447,78.7737,31530.0
2021-11-10 10:20:00,81.35,81.44,81.29,81.3,35215.0,78.7737,78.8609,78.7156,78.7253,35215.0
2021-11-10 10:30:00,81.29,81.43,81.19,81.36,32374.0,78.7156,78.8512,78.6188,78.7834,32374.0
2021-11-10 10:40:00,81.35,81.35,81.16,81.27,25167.0,78.7737,78.7737,78.5898,78.6963,25167.0
2021-11-10 10:50:00,81.26,81.42,81.26,81.32,23982.0,78.6866,78.8415,78.6866,78.7447,23982.0
2021-11-10 11:00:00,81.32,81.51,81.32,81.45,20913.0,78.7447,78.9287,78.7447,78.8706,20913.0
2021-11-10 11:10:00,81.44,81.6,81.4,81.55,12840.0,78.8609,79.0158,78.8222,78.9674,12840.0
2021-11-10 11:20:00,81.55,81.55,81.47,81.47,10865.0,78.9674,78.9674,78.8899,78.8899,10865.0
2021-11-10 11:30:00,81.48,81.57,81.46,81.48,13387.0,78.8996,78.9868,78.8803,78.8996,13387.0
2021-11-10 11:40:00,81.47,81.52,81.41,81.51,12998.0,78.8899,78.9384,78.8318,78.9287,12998.0
2021-11-10 11:50:00,81.51,81.58,81.38,81.4,12439.0,78.9287,78.9965,78.8028,78.8222,12439.0
2021-11-10 12:00:00,81.39,81.4,81.27,81.31,15141.0,78.8125,78.8222,78.6963,78.735,15141.0
2021-11-10 12:10:00,81.31,81.34,81.23,81.3,15298.0,78.735,78.7641,78.6575,78.7253,15298.0
2021-11-10 12:20:00,81.3,81.3,81.19,81.21,11812.0,78.7253,78.7253,78.6188,78.6382,11812.0
2021-11-10 12:30:00,81.22,81.38,81.22,81.38,10427.0,78.6479,78.8028,78.6479,78.8028,10427.0
2021-11-10 12:40:00,81.39,81.39,81.17,81.18,10504.0,78.8125,78.8125,78.5994,78.6091,10504.0
2021-11-10 12:50:00,81.2,81.25,81.13,81.2,11392.0,78.6285,78.6769,78.5607,78.6285,11392.0
2021-11-10 13:00:00,81.2,81.25,80.94,80.99,73495.0,78.6285,78.6769,78.3767,78.4251,73495.0
2021-11-10 13:10:00,80.99,81.08,80.89,80.93,69867.0,78.4251,78.5123,78.3283,78.367,69867.0
2021-11-10 13:20:00,80.94,80.96,80.87,80.94,33510.0,78.3767,78.3961,78.3089,78.3767,33510.0
2021-11-10 13:30:00,80.93,80.97,80.74,80.75,60602.0,78.367,78.4058,78.1831,78.1927,60602.0
2021-11-10 13:40:00,80.76,80.86,80.72,80.78,30698.0,78.2024,78.2993,78.1637,78.2218,30698.0
2021-11-10 13:50:00,80.78,80.83,80.71,80.8,24745.0,78.2218,78.2702,78.154,78.2412,24745.0
2021-11-10 14:00:00,80.79,80.79,80.68,80.75,35790.0,78.2315,78.2315,78.125,78.1927,35790.0
2021-11-10 14:10:00,80.74,80.75,80.62,80.69,45844.0,78.1831,78.1927,78.0669,78.1346,45844.0
2021-11-10 14:20:00,80.69,80.72,80.37,80.38,24111.0,78.1346,78.1637,77.8248,77.8345,24111.0
2021-11-10 14:30:00,80.38,80.48,80.32,80.33,57820.0,77.8345,77.9313,77.7764,77.786,57820.0
2021-11-10 14:40:00,80.31,80.39,80.13,80.38,71226.0,77.7667,77.8441,77.5924,77.8345,71226.0
2021-11-10 14:50:00,80.38,80.44,80.3,80.31,50862.0,77.8345,77.8926,77.757,77.7667,50862.0
2021-11-10 15:00:00,80.32,80.37,80.16,80.33,34503.0,77.7764,77.8248,77.6214,77.786,34503.0
2021-11-10 15:10:00,80.32,80.57,80.32,80.57,35237.0,77.7764,78.0184,77.7764,78.0184,35237.0
2021-11-10 15:20:00,80.59,80.64,80.47,80.64,41760.0,78.0378,78.0862,77.9216,78.0862,41760.0
2021-11-10 15:30:00,80.65,80.67,80.35,80.38,50360.0,78.0959,78.1153,77.8054,77.8345,50360.0
2021-11-10 15:40:00,80.38,80.44,80.24,80.3,70964.0,77.8345,77.8926,77.6989,77.757,70964.0
2021-11-10 15:50:00,80.3,80.44,80.3,80.42,165316.0,77.757,77.8926,77.757,77.8732,165316.0
2021-11-11 09:30:00,80.88,80.88,80.57,80.57,31678.0,78.3186,78.3186,78.0184,78.0184,31678.0
2021-11-11 09:40:00,80.56,81.14,80.54,81.04,50615.0,78.0088,78.5704,77.9894,78.4736,50615.0
2021-11-11 09:50:00,81.03,81.1,80.89,80.98,36989.0,78.4639,78.5317,78.3283,78.4155,36989.0
2021-11-11 10:00:00,80.99,81.03,80.68,80.72,34934.0,78.4251,78.4639,78.125,78.1637,34934.0
2021-11-11 10:10:00,80.7,80.8,80.62,80.75,30394.0,78.1443,78.2412,78.0669,78.1927,30394.0
2021-11-11 10:20:00,80.73,80.74,80.64,80.7,43370.0,78.1734,78.1831,78.0862,78.1443,43370.0
2021-11-11 10:30:00,80.7,80.89,80.55,80.87,44705.0,78.1443,78.3283,77.9991,78.3089,44705.0
2021-11-11 10:40:00,80.88,80.9,80.76,80.86,22894.0,78.3186,78.338,78.2024,78.2993,22894.0
2021-11-11 10:50:00,80.88,80.94,80.8,80.8,17049.0,78.3186,78.3767,78.2412,78.2412,17049.0
2021-11-11 11:00:00,80.79,80.92,80.78,80.91,18872.0,78.2315,78.3574,78.2218,78.3477,18872.0
2021-11-11 11:10:00,80.91,81.02,80.9,80.98,25078.0,78.3477,78.4542,78.338,78.4155,25078.0
2021-11-11 11:20:00,80.99,81.03,80.81,80.82,22630.0,78.4251,78.4639,78.2508,78.2605,22630.0
2021-11-11 11:30:00,80.83,80.94,80.8,80.92,11683.0,78.2702,78.3767,78.2412,78.3574,11683.0
2021-11-11 11:40:00,80.91,80.91,80.68,80.76,17764.0,78.3477,78.3477,78.125,78.2024,17764.0
2021-11-11 11:50:00,80.77,80.82,80.73,80.81,12584.0,78.2121,78.2605,78.1734,78.2508,12584.0
2021-11-11 12:00:00,80.81,80.9,80.78,80.88,10432.0,78.2508,78.338,78.2218,78.3186,10432.0
2021-11-11 12:10:00,80.87,80.93,80.83,80.88,10453.0,78.3089,78.367,78.2702,78.3186,10453.0
2021-11-11 12:20:00,80.87,80.9,80.78,80.9,12878.0,78.3089,78.338,78.2218,78.338,12878.0
2021-11-11 12:30:00,80.87,81.06,80.87,81.06,10512.0,78.3089,78.4929,78.3089,78.4929,10512.0
2021-11-11 12:40:00,81.06,81.06,80.94,81.0,11559.0,78.4929,78.4929,78.3767,78.4348,11559.0
2021-11-11 12:50:00,81.0,81.0,80.95,80.99,5767.0,78.4348,78.4348,78.3864,78.4251,5767.0
2021-11-11 13:00:00,80.99,81.0,80.88,80.89,14720.0,78.4251,78.4348,78.3186,78.3283,14720.0
2021-11-11 13:10:00,80.89,80.94,80.86,80.92,12694.0,78.3283,78.3767,78.2993,78.3574,12694.0
2021-11-11 13:20:00,80.94,80.99,80.87,80.94,12204.0,78.3767,78.4251,78.3089,78.3767,12204.0
2021-11-11 13:30:00,80.93,81.01,80.92,81.01,11311.0,78.367,78.4445,78.3574,78.4445,11311.0
2021-11-11 13:40:00,81.0,81.08,80.98,81.06,11815.0,78.4348,78.5123,78.4155,78.4929,11815.0
2021-11-11 13:50:00,81.05,81.07,80.96,80.97,8381.0,78.4832,78.5026,78.3961,78.4058,8381.0
2021-11-11 14:00:00,80.96,81.05,80.95,81.04,10735.0,78.3961,78.4832,78.3864,78.4736,10735.0
2021-11-11 14:10:00,81.03,81.05,80.97,81.01,14149.0,78.4639,78.4832,78.4058,78.4445,14149.0
2021-11-11 14:20:00,81.01,81.05,80.99,81.05,10571.0,78.4445,78.4832,78.4251,78.4832,10571.0
2021-11-11 14:30:00,81.05,81.1,81.04,81.08,8531.0,78.4832,78.5317,78.4736,78.5123,8531.0
2021-11-11 14:40:00,81.08,81.08,81.0,81.03,9239.0,78.5123,78.5123,78.4348,78.4639,9239.0
2021-11-11 14:50:00,81.01,81.04,80.97,80.99,14761.0,78.4445,78.4736,78.4058,78.4251,14761.0
2021-11-11 15:00:00,80.99,81.04,80.98,80.99,8935.0,78.4251,78.4736,78.4155,78.4251,8935.0
2021-11-11 15:10:00,80.98,80.98,80.87,80.92,14893.0,78.4155,78.4155,78.3089,78.3574,14893.0
2021-11-11 15:20:00,80.93,81.08,80.93,81.04,14577.0,78.367,78.5123,78.367,78.4736,14577.0
2021-11-11 15:30:00,81.04,81.05,80.96,81.0,15492.0,78.4736,78.4832,78.3961,78.4348,15492.0
2021-11-11 15:40:00,81.01,81.08,80.96,80.96,26976.0,78.4445,78.5123,78.3961,78.3961,26976.0
2021-11-11 15:50:00,80.95,81.0,80.88,80.92,43606.0,78.3864,78.4348,78.3186,78.3574,43606.0
2021-11-12 09:30:00,81.32,81.35,81.07,81.2,67099.0,78.7447,78.7737,78.5026,78.6285,67099.0
2021-11-12 09:40:00,81.2,81.55,81.18,81.46,72658.0,78.6285,78.9674,78.6091,78.8803,72658.0
2021-11-12 09:50:00,81.47,81.56,81.32,81.32,43041.0,78.8899,78.9771,78.7447,78.7447,43041.0
2021-11-12 10:00:00,81.32,81.53,81.28,81.52,34504.0,78.7447,78.948,78.706,78.9384,34504.0
2021-11-12 10:10:00,81.52,81.73,81.5,81.73,18544.0,78.9384,79.1417,78.919,79.1417,18544.0
2021-11-12 10:20:00,81.73,81.79,81.66,81.76,25170.0,79.1417,79.1998,79.0739,79.1708,25170.0
2021-11-12 10:30:00,81.74,81.75,81.62,81.68,44791.0,79.1514,79.1611,79.0352,79.0933,44791.0
2021-11-12 10:40:00,81.66,81.73,81.58,81.72,30037.0,79.0739,79.1417,78.9965,79.132,30037.0
2021-11-12 10:50:00,81.74,81.78,81.64,81.72,16277.0,79.1514,79.1901,79.0546,79.132,16277.0
2021-11-12 11:00:00,81.74,81.95,81.73,81.95,26905.0,79.1514,79.3547,79.1417,79.3547,26905.0
2021-11-12 11:10:00,81.94,82.01,81.87,82.01,22524.0,79.3451,79.4128,79.2773,79.4128,22524.0
2021-11-12 11:20:00,82.01,82.12,81.98,82.01,33564.0,79.4128,79.5194,79.3838,79.4128,33564.0
2021-11-12 11:30:00,82.0,82.03,81.93,81.98,19266.0,79.4032,79.4322,79.3354,79.3838,19266.0
2021-11-12 11:40:00,81.98,82.05,81.96,82.01,18453.0,79.3838,79.4516,79.3644,79.4128,18453.0
2021-11-12 11:50:00,82.02,82.14,82.02,82.08,13929.0,79.4225,79.5387,79.4225,79.4806,13929.0
2021-11-12 12:00:00,82.07,82.23,82.07,82.13,42192.0,79.4709,79.6259,79.4709,79.529,42192.0
2021-11-12 12:10:00,82.12,82.27,82.12,82.22,17885.0,79.5194,79.6646,79.5194,79.6162,17885.0
2021-11-12 12:20:00,82.21,82.21,82.14,82.16,25343.0,79.6065,79.6065,79.5387,79.5581,25343.0
2021-11-12 12:30:00,82.17,82.24,82.14,82.24,25129.0,79.5678,79.6356,79.5387,79.6356,25129.0
2021-11-12 12:40:00,82.24,82.26,82.2,82.22,28542.0,79.6356,79.6549,79.5968,79.6162,28542.0
2021-11-12 12:50:00,82.21,82.25,82.17,82.17,27318.0,79.6065,79.6452,79.5678,79.5678,27318.0
2021-11-12 13:00:00,82.18,82.22,82.1,82.22,20924.0,79.5775,79.6162,79.5,79.6162,20924.0
2021-11-12 13:10:00,82.22,82.29,82.22,82.28,45126.0,79.6162,79.684,79.6162,79.6743,45126.0
2021-11-12 13:20:00,82.27,82.31,82.25,82.27,34024.0,79.6646,79.7033,79.6452,79.6646,34024.0
2021-11-12 13:30:00,82.27,82.27,82.22,82.23,27167.0,79.6646,79.6646,79.6162,79.6259,27167.0
2021-11-12 13:40:00,82.23,82.24,82.11,82.18,36929.0,79.6259,79.6356,79.5097,79.5775,36929.0
2021-11-12 13:50:00,82.17,82.31,82.17,82.29,45275.0,79.5678,79.7033,79.5678,79.684,45275.0
2021-11-12 14:00:00,82.29,82.29,82.19,82.23,21431.0,79.684,79.684,79.5871,79.6259,21431.0
2021-11-12 14:10:00,82.23,82.25,82.22,82.23,19578.0,79.6259,79.6452,79.6162,79.6259,19578.0
2021-11-12 14:20:00,82.23,82.27,82.19,82.26,49198.0,79.6259,79.6646,79.5871,79.6549,49198.0
2021-11-12 14:30:00,82.26,82.28,82.16,82.23,31308.0,79.6549,79.6743,79.5581,79.6259,31308.0
2021-11-12 14:40:00,82.23,82.27,82.21,82.27,35689.0,79.6259,79.6646,79.6065,79.6646,35689.0
2021-11-12 14:50:00,82.26,82.32,82.25,82.31,27432.0,79.6549,79.713,79.6452,79.7033,27432.0
2021-11-12 15:00:00,82.33,82.33,82.24,82.3,27293.0,79.7227,79.7227,79.6356,79.6937,27293.0
2021-11-12 15:10:00,82.3,82.35,82.28,82.33,39313.0,79.6937,79.7421,79.6743,79.7227,39313.0
2021-11-12 15:20:00,82.33,82.4,82.33,82.38,41436.0,79.7227,79.7905,79.7227,79.7711,41436.0
2021-11-12 15:30:00,82.39,82.57,82.39,82.57,100794.0,79.7808,79.9551,79.7808,79.9551,100794.0
2021-11-12 15:40:00,82.57,82.57,82.4,82.41,82609.0,79.9551,79.9551,79.7905,79.8002,82609.0
2021-11-12 15:50:00,82.41,82.52,82.41,82.5,158455.0,79.8002,79.9067,79.8002,79.8873,158455.0
2021-11-15 09:30:00,82.88,82.88,82.41,82.52,65060.0,80.2553,80.2553,79.8002,79.9067,65060.0
2021-11-15 09:40:00,82.52,82.62,82.38,82.52,84337.0,79.9067,80.0035,79.7711,79.9067,84337.0
2021-11-15 09:50:00,82.53,82.66,82.32,82.66,31097.0,79.9164,80.0423,79.713,80.0423,31097.0
2021-11-15 10:00:00,82.64,82.64,82.4,82.49,20150.0,80.0229,80.0229,79.7905,79.8776,20150.0
2021-11-15 10:10:00,82.48,82.66,82.48,82.63,18134.0,79.868,80.0423,79.868,80.0132,18134.0
2021-11-15 10:20:00,82.63,82.86,82.62,82.78,14856.0,80.0132,80.2359,80.0035,80.1585,14856.0
2021-11-15 10:30:00,82.81,82.82,82.7,82.8,20971.0,80.1875,80.1972,80.081,80.1778,20971.0
2021-11-15 10:40:00,82.79,82.8,82.69,82.71,21997.0,80.1681,80.1778,80.0713,80.0907,21997.0
2021-11-15 10:50:00,82.73,82.74,82.65,82.69,21638.0,80.11,80.1197,80.0326,80.0713,21638.0
2021-11-15 11:00:00,82.72,82.75,82.66,82.68,16661.0,80.1004,80.1294,80.0423,80.0616,16661.0
2021-11-15 11:10:00,82.68,82.72,82.59,82.6,17925.0,80.0616,80.1004,79.9745,79.9842,17925.0
2021-11-15 11:20:00,82.6,82.61,82.55,82.55,8014.0,79.9842,79.9938,79.9357,79.9357,8014.0
2021-11-15 11:30:00,82.55,82.56,82.48,82.51,15387.0,79.9357,79.9454,79.868,79.897,15387.0
2021-11-15 11:40:00,82.53,82.54,82.31,82.44,22922.0,79.9164,79.9261,79.7033,79.8292,22922.0
2021-11-15 11:50:00,82.43,82.43,82.28,82.4,15752.0,79.8195,79.8195,79.6743,79.7905,15752.0
2021-11-15 12:00:00,82.39,82.4,82.3,82.38,5521.0,79.7808,79.7905,79.6937,79.7711,5521.0
2021-11-15 12:10:00,82.38,82.44,82.31,82.31,14209.0,79.7711,79.8292,79.7033,79.7033,14209.0
2021-11-15 12:20:00,82.31,82.39,82.28,82.36,14018.0,79.7033,79.7808,79.6743,79.7518,14018.0
2021-11-15 12:30:00,82.36,82.52,82.36,82.49,9220.0,79.7518,79.9067,79.7518,79.8776,9220.0
2021-11-15 12:40:00,82.49,82.53,82.47,82.53,7027.0,79.8776,79.9164,79.8583,79.9164,7027.0
2021-11-15 12:50:00,82.52,82.56,82.47,82.54,7647.0,79.9067,79.9454,79.8583,79.9261,7647.0
2021-11-15 13:00:00,82.54,82.59,82.52,82.52,6057.0,79.9261,79.9745,79.9067,79.9067,6057.0
2021-11-15 13:10:00,82.52,82.58,82.5,82.5,9770.0,79.9067,79.9648,79.8873,79.8873,9770.0
2021-11-15 13:20:00,82.51,82.52,82.44,82.49,12072.0,79.897,79.9067,79.8292,79.8776,12072.0
2021-11-15 13:30:00,82.49,82.51,82.43,82.48,7632.0,79.8776,79.897,79.8195,79.868,7632.0
2021-11-15 13:40:00,82.47,82.49,82.41,82.43,6352.0,79.8583,79.8776,79.8002,79.8195,6352.0
2021-11-15 13:50:00,82.44,82.45,82.38,82.38,4249.0,79.8292,79.8389,79.7711,79.7711,4249.0
2021-11-15 14:00:00,82.38,82.42,82.37,82.4,8215.0,79.7711,79.8099,79.7614,79.7905,8215.0
2021-11-15 14:10:00,82.38,82.4,82.35,82.35,5697.0,79.7711,79.7905,79.7421,79.7421,5697.0
2021-11-15 14:20:00,82.34,82.45,82.34,82.42,5000.0,79.7324,79.8389,79.7324,79.8099,5000.0
2021-11-15 14:30:00,82.41,82.46,82.36,82.45,6279.0,79.8002,79.8486,79.7518,79.8389,6279.0
2021-11-15 14:40:00,82.44,82.45,82.4,82.41,16684.0,79.8292,79.8389,79.7905,79.8002,16684.0
2021-11-15 14:50:00,82.4,82.4,82.33,82.35,8881.0,79.7905,79.7905,79.7227,79.7421,8881.0
2021-11-15 15:00:00,82.35,82.38,82.27,82.27,7761.0,79.7421,79.7711,79.6646,79.6646,7761.0
2021-11-15 15:10:00,82.28,82.32,82.24,82.25,25684.0,79.6743,79.713,79.6356,79.6452,25684.0
2021-11-15 15:20:00,82.25,82.33,82.25,82.31,9099.0,79.6452,79.7227,79.6452,79.7033,9099.0
2021-11-15 15:30:00,82.32,82.32,82.16,82.18,18251.0,79.713,79.713,79.5581,79.5775,18251.0
2021-11-15 15:40:00,82.17,82.17,81.98,82.03,30987.0,79.5678,79.5678,79.3838,79.4322,30987.0
2021-11-15 15:50:00,82.02,82.17,82.01,82.15,77332.0,79.4225,79.5678,79.4128,79.5484,77332.0
2021-11-16 09:30:00,82.56,82.79,82.48,82.66,53271.0,79.9454,80.1681,79.868,80.0423,53271.0
2021-11-16 09:40:00,82.68,83.01,82.64,83.01,72810.0,80.0616,80.3812,80.0229,80.3812,72810.0
2021-11-16 09:50:00,83.02,83.14,82.98,83.13,54974.0,80.3909,80.5071,80.3521,80.4974,54974.0
2021-11-16 10:00:00,83.12,83.51,83.11,83.46,58788.0,80.4877,80.8653,80.478,80.8169,58788.0
2021-11-16 10:10:00,83.44,83.58,83.37,83.47,65100.0,80.7976,80.9331,80.7298,80.8266,65100.0
2021-11-16 10:20:00,83.47,83.53,83.32,83.33,99686.0,80.8266,80.8847,80.6814,80.691,99686.0
2021-11-16 10:30:00,83.34,83.58,83.34,83.5,30449.0,80.7007,80.9331,80.7007,80.8557,30449.0
2021-11-16 10:40:00,83.51,83.57,83.51,83.51,38226.0,80.8653,80.9234,80.8653,80.8653,38226.0
2021-11-16 10:50:00,83.51,83.71,83.46,83.7,29239.0,80.8653,81.059,80.8169,81.0493,29239.0
2021-11-16 11:00:00,83.73,83.84,83.67,83.81,18130.0,81.0784,81.1849,81.0203,81.1558,18130.0
2021-11-16 11:10:00,83.82,83.88,83.75,83.87,58329.0,81.1655,81.2236,81.0977,81.2139,58329.0
2021-11-16 11:20:00,83.89,83.95,83.82,83.9,58181.0,81.2333,81.2914,81.1655,81.243,58181.0
2021-11-16 11:30:00,83.92,83.92,83.73,83.73,32579.0,81.2624,81.2624,81.0784,81.0784,32579.0
2021-11-16 11:40:00,83.73,83.78,83.71,83.77,20503.0,81.0784,81.1268,81.059,81.1171,20503.0
2021-11-16 11:50:00,83.77,83.82,83.75,83.82,23788.0,81.1171,81.1655,81.0977,81.1655,23788.0
2021-11-16 12:00:00,83.81,83.83,83.66,83.66,21558.0,81.1558,81.1752,81.0106,81.0106,21558.0
2021-11-16 12:10:00,83.67,83.73,83.63,83.73,24252.0,81.0203,81.0784,80.9815,81.0784,24252.0
2021-11-16 12:20:00,83.73,83.75,83.67,83.72,69167.0,81.0784,81.0977,81.0203,81.0687,69167.0
2021-11-16 12:30:00,83.71,83.84,83.68,83.84,20266.0,81.059,81.1849,81.03,81.1849,20266.0
2021-11-16 12:40:00,83.83,84.04,83.8,84.04,20097.0,81.1752,81.3786,81.1462,81.3786,20097.0
2021-11-16 12:50:00,84.04,84.06,83.99,84.03,50428.0,81.3786,81.3979,81.3301,81.3689,50428.0
2021-11-16 13:00:00,84.04,84.09,84.01,84.07,17525.0,81.3786,81.427,81.3495,81.4076,17525.0
2021-11-16 13:10:00,84.07,84.09,83.98,84.0,14936.0,81.4076,81.427,81.3205,81.3398,14936.0
2021-11-16 13:20:00,83.99,84.01,83.94,83.97,16223.0,81.3301,81.3495,81.2817,81.3108,16223.0
2021-11-16 13:30:00,83.97,84.0,83.91,83.99,24268.0,81.3108,81.3398,81.2527,81.3301,24268.0
2021-11-16 13:40:00,83.99,84.02,83.93,83.94,13368.0,81.3301,81.3592,81.272,81.2817,13368.0
2021-11-16 13:50:00,83.94,83.97,83.89,83.9,13685.0,81.2817,81.3108,81.2333,81.243,13685.0
2021-11-16 14:00:00,83.9,83.94,83.81,83.81,10734.0,81.243,81.2817,81.1558,81.1558,10734.0
2021-11-16 14:10:00,83.82,83.85,83.79,83.82,17739.0,81.1655,81.1946,81.1365,81.1655,17739.0
2021-11-16 14:20:00,83.82,83.91,83.81,83.91,11911.0,81.1655,81.2527,81.1558,81.2527,11911.0
2021-11-16 14:30:00,83.91,83.92,83.87,83.9,15240.0,81.2527,81.2624,81.2139,81.243,15240.0
2021-11-16 14:40:00,83.9,83.9,83.73,83.75,17619.0,81.243,81.243,81.0784,81.0977,17619.0
2021-11-16 14:50:00,83.76,83.88,83.74,83.87,10297.0,81.1074,81.2236,81.0881,81.2139,10297.0
2021-11-16 15:00:00,83.87,83.91,83.86,83.86,14930.0,81.2139,81.2527,81.2043,81.2043,14930.0
2021-11-16 15:10:00,83.87,83.91,83.84,83.86,14321.0,81.2139,81.2527,81.1849,81.2043,14321.0
2021-11-16 15:20:00,83.87,83.87,83.78,83.8,17039.0,81.2139,81.2139,81.1268,81.1462,17039.0
2021-11-16 15:30:00,83.8,83.89,83.78,83.79,34516.0,81.1462,81.2333,81.1268,81.1365,34516.0
2021-11-16 15:40:00,83.79,83.8,83.72,83.72,37697.0,81.1365,81.1462,81.0687,81.0687,37697.0
2021-11-16 15:50:00,83.73,83.75,83.66,83.73,103893.0,81.0784,81.0977,81.0106,81.0784,103893.0
2021-11-17 09:30:00,83.78,84.06,83.72,83.92,55181.0,81.1268,81.3979,81.0687,81.2624,55181.0
2021-11-17 09:40:00,83.92,83.98,83.68,83.68,62003.0,81.2624,81.3205,81.03,81.03,62003.0
2021-11-17 09:50:00,83.71,83.8,83.31,83.31,41636.0,81.059,81.1462,80.6717,80.6717,41636.0
2021-11-17 10:00:00,83.29,83.62,83.23,83.31,49009.0,80.6523,80.9719,80.5942,80.6717,49009.0
2021-11-17 10:10:00,83.33,83.46,83.19,83.33,43772.0,80.691,80.8169,80.5555,80.691,43772.0
2021-11-17 10:20:00,83.34,83.43,83.2,83.38,40613.0,80.7007,80.7879,80.5652,80.7395,40613.0
2021-11-17 10:30:00,83.41,83.55,83.41,83.54,26262.0,80.7685,80.9041,80.7685,80.8944,26262.0
2021-11-17 10:40:00,83.55,83.63,83.47,83.5,26468.0,80.9041,80.9815,80.8266,80.8557,26468.0
2021-11-17 10:50:00,83.49,83.55,83.42,83.52,25366.0,80.846,80.9041,80.7782,80.875,25366.0
2021-11-17 11:00:00,83.52,83.59,83.43,83.55,39862.0,80.875,80.9428,80.7879,80.9041,39862.0
2021-11-17 11:10:00,83.55,83.58,83.3,83.31,29393.0,80.9041,80.9331,80.662,80.6717,29393.0
2021-11-17 11:20:00,83.3,83.35,83.11,83.14,36782.0,80.662,80.7104,80.478,80.5071,36782.0
2021-11-17 11:30:00,83.15,83.28,83.12,83.25,25213.0,80.5167,80.6426,80.4877,80.6136,25213.0
2021-11-17 11:40:00,83.28,83.38,83.27,83.38,20933.0,80.6426,80.7395,80.6329,80.7395,20933.0
2021-11-17 11:50:00,83.4,83.41,83.29,83.36,15990.0,80.7588,80.7685,80.6523,80.7201,15990.0
2021-11-17 12:00:00,83.37,83.38,83.16,83.19,11927.0,80.7298,80.7395,80.5264,80.5555,11927.0
2021-11-17 12:10:00,83.2,83.25,83.2,83.22,8659.0,80.5652,80.6136,80.5652,80.5845,8659.0
2021-11-17 12:20:00,83.2,83.22,83.09,83.13,5286.0,80.5652,80.5845,80.4586,80.4974,5286.0
2021-11-17 12:30:00,83.16,83.29,83.09,83.28,8944.0,80.5264,80.6523,80.4586,80.6426,8944.0
2021-11-17 12:40:00,83.28,83.35,83.24,83.32,13268.0,80.6426,80.7104,80.6039,80.6814,13268.0
2021-11-17 12:50:00,83.31,83.38,83.23,83.38,13409.0,80.6717,80.7395,80.5942,80.7395,13409.0
2021-11-17 13:00:00,83.38,83.56,83.35,83.55,20018.0,80.7395,80.9138,80.7104,80.9041,20018.0
2021-11-17 13:10:00,83.55,83.71,83.52,83.69,57270.0,80.9041,81.059,80.875,81.0396,57270.0
2021-11-17 13:20:00,83.69,83.74,83.63,83.63,18537.0,81.0396,81.0881,80.9815,80.9815,18537.0
2021-11-17 13:30:00,83.64,83.67,83.56,83.6,14771.0,80.9912,81.0203,80.9138,80.9525,14771.0
2021-11-17 13:40:00,83.6,83.64,83.55,83.57,18157.0,80.9525,80.9912,80.9041,80.9234,18157.0
2021-11-17 13:50:00,83.57,83.68,83.52,83.67,13004.0,80.9234,81.03,80.875,81.0203,13004.0
2021-11-17 14:00:00,83.68,83.68,83.5,83.5,12311.0,81.03,81.03,80.8557,80.8557,12311.0
2021-11-17 14:10:00,83.5,83.5,83.37,83.38,11634.0,80.8557,80.8557,80.7298,80.7395,11634.0
2021-11-17 14:20:00,83.38,83.39,83.3,83.34,7310.0,80.7395,80.7491,80.662,80.7007,7310.0
2021-11-17 14:30:00,83.33,83.43,83.28,83.42,10942.0,80.691,80.7879,80.6426,80.7782,10942.0
2021-11-17 14:40:00,83.44,83.54,83.4,83.54,13924.0,80.7976,80.8944,80.7588,80.8944,13924.0
2021-11-17 14:50:00,83.54,83.54,83.46,83.5,11742.0,80.8944,80.8944,80.8169,80.8557,11742.0
2021-11-17 15:00:00,83.52,83.52,83.44,83.5,18984.0,80.875,80.875,80.7976,80.8557,18984.0
2021-11-17 15:10:00,83.49,83.62,83.46,83.55,15112.0,80.846,80.9719,80.8169,80.9041,15112.0
2021-11-17 15:20:00,83.56,83.64,83.56,83.59,56590.0,80.9138,80.9912,80.9138,80.9428,56590.0
2021-11-17 15:30:00,83.59,83.76,83.49,83.72,50760.0,80.9428,81.1074,80.846,81.0687,50760.0
2021-11-17 15:40:00,83.72,83.73,83.62,83.64,29148.0,81.0687,81.0784,80.9719,80.9912,29148.0
2021-11-17 15:50:00,83.63,83.69,83.59,83.63,64277.0,80.9815,81.0396,80.9428,80.9815,64277.0
2021-11-18 09:30:00,84.01,84.21,83.64,84.17,176435.0,81.3495,81.5432,80.9912,81.5044,176435.0
2021-11-18 09:40:00,84.17,84.21,83.97,84.06,77849.0,81.5044,81.5432,81.3108,81.3979,77849.0
2021-11-18 09:50:00,84.07,84.07,83.73,83.93,48619.0,81.4076,81.4076,81.0784,81.272,48619.0
2021-11-18 10:00:00,83.92,84.04,83.83,83.86,49032.0,81.2624,81.3786,81.1752,81.2043,49032.0
2021-11-18 10:10:00,83.87,83.87,83.37,83.41,113587.0,81.2139,81.2139,80.7298,80.7685,113587.0
2021-11-18 10:20:00,83.4,83.53,83.34,83.44,91064.0,80.7588,80.8847,80.7007,80.7976,91064.0
2021-11-18 10:30:00,83.44,83.75,83.44,83.69,70901.0,80.7976,81.0977,80.7976,81.0396,70901.0
2021-11-18 10:40:00,83.71,83.8,83.63,83.78,38268.0,81.059,81.1462,80.9815,81.1268,38268.0
2021-11-18 10:50:00,83.8,83.89,83.76,83.89,38802.0,81.1462,81.2333,81.1074,81.2333,38802.0
2021-11-18 11:00:00,83.9,83.97,83.83,83.97,68608.0,81.243,81.3108,81.1752,81.3108,68608.0
2021-11-18 11:10:00,83.95,84.0,83.91,83.91,23220.0,81.2914,81.3398,81.2527,81.2527,23220.0
2021-11-18 11:20:00,83.93,83.95,83.85,83.94,25273.0,81.272,81.2914,81.1946,81.2817,25273.0
2021-11-18 11:30:00,83.95,84.03,83.91,83.99,53676.0,81.2914,81.3689,81.2527,81.3301,53676.0
2021-11-18 11:40:00,83.99,84.06,83.86,83.88,61471.0,81.3301,81.3979,81.2043,81.2236,61471.0
2021-11-18 11:50:00,83.87,83.91,83.83,83.9,17606.0,81.2139,81.2527,81.1752,81.243,17606.0
2021-11-18 12:00:00,83.9,84.05,83.9,83.97,39304.0,81.243,81.3882,81.243,81.3108,39304.0
2021-11-18 12:10:00,83.97,84.06,83.97,83.98,77292.0,81.3108,81.3979,81.3108,81.3205,77292.0
2021-11-18 12:20:00,83.98,84.05,83.95,83.96,17263.0,81.3205,81.3882,81.2914,81.3011,17263.0
2021-11-18 12:30:00,83.96,84.01,83.92,83.94,17537.0,81.3011,81.3495,81.2624,81.2817,17537.0
2021-11-18 12:40:00,83.94,83.94,83.75,83.77,14107.0,81.2817,81.2817,81.0977,81.1171,14107.0
2021-11-18 12:50:00,83.76,83.85,83.72,83.85,17126.0,81.1074,81.1946,81.0687,81.1946,17126.0
2021-11-18 13:00:00,83.84,83.87,83.79,83.85,9448.0,81.1849,81.2139,81.1365,81.1946,9448.0
2021-11-18 13:10:00,83.84,83.88,83.82,83.84,10091.0,81.1849,81.2236,81.1655,81.1849,10091.0
2021-11-18 13:20:00,83.84,83.85,83.76,83.78,13505.0,81.1849,81.1946,81.1074,81.1268,13505.0
2021-11-18 13:30:00,83.78,83.8,83.71,83.75,15729.0,81.1268,81.1462,81.059,81.0977,15729.0
2021-11-18 13:40:00,83.75,83.85,83.71,83.85,9626.0,81.0977,81.1946,81.059,81.1946,9626.0
2021-11-18 13:50:00,83.85,83.86,83.76,83.84,14476.0,81.1946,81.2043,81.1074,81.1849,14476.0
2021-11-18 14:00:00,83.83,83.89,83.79,83.85,13038.0,81.1752,81.2333,81.1365,81.1946,13038.0
2021-11-18 14:10:00,83.85,83.85,83.8,83.81,7713.0,81.1946,81.1946,81.1462,81.1558,7713.0
2021-11-18 14:20:00,83.8,83.82,83.72,83.74,10642.0,81.1462,81.1655,81.0687,81.0881,10642.0
2021-11-18 14:30:00,83.74,83.76,83.64,83.73,23262.0,81.0881,81.1074,80.9912,81.0784,23262.0
2021-11-18 14:40:00,83.73,83.76,83.69,83.75,14481.0,81.0784,81.1074,81.0396,81.0977,14481.0
2021-11-18 14:50:00,83.74,83.81,83.74,83.78,16665.0,81.0881,81.1558,81.0881,81.1268,16665.0
2021-11-18 15:00:00,83.78,83.85,83.75,83.82,18358.0,81.1268,81.1946,81.0977,81.1655,18358.0
2021-11-18 15:10:00,83.82,83.83,83.72,83.74,63966.0,81.1655,81.1752,81.0687,81.0881,63966.0
2021-11-18 15:20:00,83.74,83.82,83.7,83.76,15259.0,81.0881,81.1655,81.0493,81.1074,15259.0
2021-11-18 15:30:00,83.75,83.82,83.69,83.77,27017.0,81.0977,81.1655,81.0396,81.1171,27017.0
2021-11-18 15:40:00,83.77,83.83,83.72,83.81,28159.0,81.1171,81.1752,81.0687,81.1558,28159.0
2021-11-18 15:50:00,83.81,83.89,83.79,83.87,53299.0,81.1558,81.2333,81.1365,81.2139,53299.0
2021-11-19 09:30:00,83.75,83.88,83.52,83.79,82607.0,81.0977,81.2236,80.875,81.1365,82607.0
2021-11-19 09:40:00,83.81,84.18,83.78,84.13,57456.0,81.1558,81.5141,81.1268,81.4657,57456.0
2021-11-19 09:50:00,84.14,84.5,84.08,84.46,53455.0,81.4754,81.824,81.4173,81.7853,53455.0
2021-11-19 10:00:00,84.48,84.49,84.14,84.27,92701.0,81.8046,81.8143,81.4754,81.6013,92701.0
2021-11-19 10:10:00,84.22,84.47,84.16,84.42,39942.0,81.5529,81.7949,81.4948,81.7465,39942.0
2021-11-19 10:20:00,84.43,84.48,84.33,84.37,44401.0,81.7562,81.8046,81.6594,81.6981,44401.0
2021-11-19 10:30:00,84.37,84.43,84.25,84.42,37733.0,81.6981,81.7562,81.5819,81.7465,37733.0
2021-11-19 10:40:00,84.42,84.59,84.42,84.59,39510.0,81.7465,81.9111,81.7465,81.9111,39510.0
2021-11-19 10:50:00,84.59,84.62,84.38,84.56,51613.0,81.9111,81.9402,81.7078,81.8821,51613.0
2021-11-19 11:00:00,84.56,84.75,84.56,84.72,35643.0,81.8821,82.0661,81.8821,82.037,35643.0
2021-11-19 11:10:00,84.71,84.8,84.65,84.78,31800.0,82.0273,82.1145,81.9692,82.0951,31800.0
2021-11-19 11:20:00,84.8,84.8,84.65,84.77,26090.0,82.1145,82.1145,81.9692,82.0854,26090.0
2021-11-19 11:30:00,84.76,84.87,84.75,84.81,34287.0,82.0757,82.1823,82.0661,82.1242,34287.0
2021-11-19 11:40:00,84.83,84.91,84.82,84.85,27789.0,82.1435,82.221,82.1338,82.1629,27789.0
2021-11-19 11:50:00,84.84,84.86,84.73,84.78,18033.0,82.1532,82.1726,82.0467,82.0951,18033.0
2021-11-19 12:00:00,84.78,84.8,84.71,84.79,25414.0,82.0951,82.1145,82.0273,82.1048,25414.0
2021-11-19 12:10:00,84.79,84.91,84.79,84.87,26667.0,82.1048,82.221,82.1048,82.1823,26667.0
2021-11-19 12:20:00,84.87,85.02,84.87,85.01,28230.0,82.1823,82.3275,82.1823,82.3178,28230.0
2021-11-19 12:30:00,85.0,85.13,84.98,85.08,23681.0,82.3081,82.434,82.2888,82.3856,23681.0
2021-11-19 12:40:00,85.08,85.08,84.92,84.95,26753.0,82.3856,82.3856,82.2307,82.2597,26753.0
2021-11-19 12:50:00,84.96,84.99,84.87,84.88,17442.0,82.2694,82.2985,82.1823,82.1919,17442.0
2021-11-19 13:00:00,84.88,84.91,84.81,84.9,19792.0,82.1919,82.221,82.1242,82.2113,19792.0
2021-11-19 13:10:00,84.89,84.89,84.59,84.61,29649.0,82.2016,82.2016,81.9111,81.9305,29649.0
2021-11-19 13:20:00,84.62,84.63,84.48,84.5,26118.0,81.9402,81.9499,81.8046,81.824,26118.0
2021-11-19 13:30:00,84.49,84.51,84.34,84.38,23485.0,81.8143,81.8337,81.6691,81.7078,23485.0
2021-11-19 13:40:00,84.38,84.39,84.31,84.35,26952.0,81.7078,81.7175,81.64,81.6787,26952.0
2021-11-19 13:50:00,84.34,84.48,84.34,84.46,20357.0,81.6691,81.8046,81.6691,81.7853,20357.0
2021-11-19 14:00:00,84.47,84.49,84.4,84.42,17560.0,81.7949,81.8143,81.7272,81.7465,17560.0
2021-11-19 14:10:00,84.43,84.55,84.42,84.53,28639.0,81.7562,81.8724,81.7465,81.853,28639.0
2021-11-19 14:20:00,84.54,84.56,84.48,84.49,18953.0,81.8627,81.8821,81.8046,81.8143,18953.0
2021-11-19 14:30:00,84.49,84.5,84.37,84.45,27026.0,81.8143,81.824,81.6981,81.7756,27026.0
2021-11-19 14:40:00,84.45,84.47,84.32,84.33,20109.0,81.7756,81.7949,81.6497,81.6594,20109.0
2021-11-19 14:50:00,84.34,84.38,84.31,84.34,23188.0,81.6691,81.7078,81.64,81.6691,23188.0
2021-11-19 15:00:00,84.34,84.39,84.28,84.37,25676.0,81.6691,81.7175,81.611,81.6981,25676.0
2021-11-19 15:10:00,84.38,84.38,84.2,84.23,28137.0,81.7078,81.7078,81.5335,81.5625,28137.0
2021-11-19 15:20:00,84.23,84.39,84.22,84.35,33188.0,81.5625,81.7175,81.5529,81.6787,33188.0
2021-11-19 15:30:00,84.35,84.37,84.2,84.22,50930.0,81.6787,81.6981,81.5335,81.5529,50930.0
2021-11-19 15:40:00,84.22,84.22,84.15,84.16,61436.0,81.5529,81.5529,81.4851,81.4948,61436.0
2021-11-19 15:50:00,84.16,84.17,84.02,84.03,136389.0,81.4948,81.5044,81.3592,81.3689,136389.0
2021-11-22 09:30:00,84.36,84.55,83.99,84.06,63030.0,81.6884,81.8724,81.3301,81.3979,63030.0
2021-11-22 09:40:00,84.04,84.72,83.98,84.72,68707.0,81.3786,82.037,81.3205,82.037,68707.0
2021-11-22 09:50:00,84.72,84.89,84.59,84.75,46854.0,82.037,82.2016,81.9111,82.0661,46854.0
2021-11-22 10:00:00,84.75,84.87,84.69,84.8,44319.0,82.0661,82.1823,82.008,82.1145,44319.0
2021-11-22 10:10:00,84.8,84.88,84.54,84.54,40377.0,82.1145,82.1919,81.8627,81.8627,40377.0
2021-11-22 10:20:00,84.55,84.69,84.49,84.53,52127.0,81.8724,82.008,81.8143,81.853,52127.0
2021-11-22 10:30:00,84.53,84.82,84.53,84.78,33470.0,81.853,82.1338,81.853,82.0951,33470.0
2021-11-22 10:40:00,84.78,84.9,84.73,84.74,28503.0,82.0951,82.2113,82.0467,82.0564,28503.0
2021-11-22 10:50:00,84.73,84.84,84.71,84.81,29795.0,82.0467,82.1532,82.0273,82.1242,29795.0
2021-11-22 11:00:00,84.82,84.84,84.67,84.73,36120.0,82.1338,82.1532,81.9886,82.0467,36120.0
2021-11-22 11:10:00,84.72,84.84,84.71,84.76,31190.0,82.037,82.1532,82.0273,82.0757,31190.0
2021-11-22 11:20:00,84.77,84.93,84.76,84.9,37382.0,82.0854,82.2404,82.0757,82.2113,37382.0
2021-11-22 11:30:00,84.92,85.0,84.75,84.98,26854.0,82.2307,82.3081,82.0661,82.2888,26854.0
2021-11-22 11:40:00,84.98,85.04,84.83,84.85,33925.0,82.2888,82.3469,82.1435,82.1629,33925.0
2021-11-22 11:50:00,84.86,84.87,84.31,84.38,42729.0,82.1726,82.1823,81.64,81.7078,42729.0
2021-11-22 12:00:00,84.39,84.51,84.28,84.42,26362.0,81.7175,81.8337,81.611,81.7465,26362.0
2021-11-22 12:10:00,84.4,84.46,84.22,84.28,36146.0,81.7272,81.7853,81.5529,81.611,36146.0
2021-11-22 12:20:00,84.28,84.39,84.23,84.32,23939.0,81.611,81.7175,81.5625,81.6497,23939.0
2021-11-22 12:30:00,84.33,84.63,84.32,84.61,25635.0,81.6594,81.9499,81.6497,81.9305,25635.0
2021-11-22 12:40:00,84.62,84.65,84.52,84.56,33721.0,81.9402,81.9692,81.8433,81.8821,33721.0
2021-11-22 12:50:00,84.56,84.57,84.46,84.47,22651.0,81.8821,81.8918,81.7853,81.7949,22651.0
2021-11-22 13:00:00,84.47,84.5,84.38,84.39,26987.0,81.7949,81.824,81.7078,81.7175,26987.0
2021-11-22 13:10:00,84.4,84.61,84.4,84.58,31331.0,81.7272,81.9305,81.7272,81.9014,31331.0
2021-11-22 13:20:00,84.58,84.71,84.58,84.7,31555.0,81.9014,82.0273,81.9014,82.0176,31555.0
2021-11-22 13:30:00,84.71,84.8,84.7,84.77,23497.0,82.0273,82.1145,82.0176,82.0854,23497.0
2021-11-22 13:40:00,84.77,84.79,84.69,84.75,15983.0,82.0854,82.1048,82.008,82.0661,15983.0
2021-11-22 13:50:00,84.73,84.82,84.69,84.79,26671.0,82.0467,82.1338,82.008,82.1048,26671.0
2021-11-22 14:00:00,84.78,84.91,84.75,84.8,38740.0,82.0951,82.221,82.0661,82.1145,38740.0
2021-11-22 14:10:00,84.78,84.79,84.73,84.75,35855.0,82.0951,82.1048,82.0467,82.0661,35855.0
2021-11-22 14:20:00,84.75,84.76,84.68,84.75,114478.0,82.0661,82.0757,81.9983,82.0661,114478.0
2021-11-22 14:30:00,84.74,84.86,84.73,84.81,23457.0,82.0564,82.1726,82.0467,82.1242,23457.0
2021-11-22 14:40:00,84.8,84.81,84.75,84.81,19891.0,82.1145,82.1242,82.0661,82.1242,19891.0
2021-11-22 14:50:00,84.81,84.92,84.81,84.85,19876.0,82.1242,82.2307,82.1242,82.1629,19876.0
2021-11-22 15:00:00,84.85,84.92,84.82,84.87,24586.0,82.1629,82.2307,82.1338,82.1823,24586.0
2021-11-22 15:10:00,84.87,84.91,84.74,84.74,20824.0,82.1823,82.221,82.0564,82.0564,20824.0
2021-11-22 15:20:00,84.74,84.84,84.68,84.69,29190.0,82.0564,82.1532,81.9983,82.008,29190.0
2021-11-22 15:30:00,84.66,84.76,84.62,84.69,39746.0,81.9789,82.0757,81.9402,82.008,39746.0
2021-11-22 15:40:00,84.68,84.7,84.35,84.37,44795.0,81.9983,82.0176,81.6787,81.6981,44795.0
2021-11-22 15:50:00,84.36,84.37,84.01,84.03,112317.0,81.6884,81.6981,81.3495,81.3689,112317.0
2021-11-23 09:30:00,83.76,83.88,83.24,83.39,105658.0,81.1074,81.2236,80.6039,80.7491,105658.0
2021-11-23 09:40:00,83.39,83.81,83.36,83.7,109931.0,80.7491,81.1558,80.7201,81.0493,109931.0
2021-11-23 09:50:00,83.72,84.2,83.69,84.02,47853.0,81.0687,81.5335,81.0396,81.3592,47853.0
2021-11-23 10:00:00,84.03,84.06,83.4,83.42,40450.0,81.3689,81.3979,80.7588,80.7782,40450.0
2021-11-23 10:10:00,83.45,83.66,83.35,83.59,55504.0,80.8072,81.0106,80.7104,80.9428,55504.0
2021-11-23 10:20:00,83.61,83.63,83.31,83.34,48818.0,80.9622,80.9815,80.6717,80.7007,48818.0
2021-11-23 10:30:00,83.3,83.5,83.3,83.39,41089.0,80.662,80.8557,80.662,80.7491,41089.0
2021-11-23 10:40:00,83.38,83.75,83.38,83.61,47781.0,80.7395,81.0977,80.7395,80.9622,47781.0
2021-11-23 10:50:00,83.6,83.7,83.28,83.28,116408.0,80.9525,81.0493,80.6426,80.6426,116408.0
2021-11-23 11:00:00,83.28,83.33,82.96,83.19,51204.0,80.6426,80.691,80.3328,80.5555,51204.0
2021-11-23 11:10:00,83.22,83.38,83.22,83.27,41680.0,80.5845,80.7395,80.5845,80.6329,41680.0
2021-11-23 11:20:00,83.27,83.36,83.2,83.25,46760.0,80.6329,80.7201,80.5652,80.6136,46760.0
2021-11-23 11:30:00,83.24,83.4,83.08,83.28,71881.0,80.6039,80.7588,80.449,80.6426,71881.0
2021-11-23 11:40:00,83.27,83.43,83.16,83.34,38497.0,80.6329,80.7879,80.5264,80.7007,38497.0
2021-11-23 11:50:00,83.37,83.38,83.24,83.34,48534.0,80.7298,80.7395,80.6039,80.7007,48534.0
2021-11-23 12:00:00,83.33,83.35,83.15,83.24,43328.0,80.691,80.7104,80.5167,80.6039,43328.0
2021-11-23 12:10:00,83.25,83.31,83.1,83.3,20377.0,80.6136,80.6717,80.4683,80.662,20377.0
2021-11-23 12:20:00,83.31,83.58,83.29,83.52,28189.0,80.6717,80.9331,80.6523,80.875,28189.0
2021-11-23 12:30:00,83.52,83.56,83.36,83.4,20093.0,80.875,80.9138,80.7201,80.7588,20093.0
2021-11-23 12:40:00,83.4,83.46,83.32,83.41,23543.0,80.7588,80.8169,80.6814,80.7685,23543.0
2021-11-23 12:50:00,83.4,83.47,83.35,83.39,14499.0,80.7588,80.8266,80.7104,80.7491,14499.0
2021-11-23 13:00:00,83.39,83.53,83.37,83.42,20370.0,80.7491,80.8847,80.7298,80.7782,20370.0
2021-11-23 13:10:00,83.4,83.49,83.31,83.31,15114.0,80.7588,80.846,80.6717,80.6717,15114.0
2021-11-23 13:20:00,83.32,83.46,83.31,83.39,14898.0,80.6814,80.8169,80.6717,80.7491,14898.0
2021-11-23 13:30:00,83.41,83.49,83.36,83.41,18855.0,80.7685,80.846,80.7201,80.7685,18855.0
2021-11-23 13:40:00,83.39,83.55,83.38,83.52,13994.0,80.7491,80.9041,80.7395,80.875,13994.0
2021-11-23 13:50:00,83.52,83.78,83.52,83.61,19486.0,80.875,81.1268,80.875,80.9622,19486.0
2021-11-23 14:00:00,83.62,83.71,83.58,83.68,29602.0,80.9719,81.059,80.9331,81.03,29602.0
2021-11-23 14:10:00,83.68,83.82,83.57,83.57,20596.0,81.03,81.1655,80.9234,80.9234,20596.0
2021-11-23 14:20:00,83.58,83.74,83.58,83.68,10117.0,80.9331,81.0881,80.9331,81.03,10117.0
2021-11-23 14:30:00,83.67,83.8,83.51,83.75,26952.0,81.0203,81.1462,80.8653,81.0977,26952.0
2021-11-23 14:40:00,83.74,84.0,83.7,84.0,32043.0,81.0881,81.3398,81.0493,81.3398,32043.0
2021-11-23 14:50:00,83.99,84.04,83.83,83.96,34884.0,81.3301,81.3786,81.1752,81.3011,34884.0
2021-11-23 15:00:00,83.96,83.98,83.8,83.95,19799.0,81.3011,81.3205,81.1462,81.2914,19799.0
2021-11-23 15:10:00,83.94,83.98,83.83,83.83,45796.0,81.2817,81.3205,81.1752,81.1752,45796.0
2021-11-23 15:20:00,83.84,83.97,83.8,83.84,18515.0,81.1849,81.3108,81.1462,81.1849,18515.0
2021-11-23 15:30:00,83.82,83.98,83.82,83.9,54805.0,81.1655,81.3205,81.1655,81.243,54805.0
2021-11-23 15:40:00,83.9,84.01,83.9,83.92,52509.0,81.243,81.3495,81.243,81.2624,52509.0
2021-11-23 15:50:00,83.92,84.07,83.9,84.0,97363.0,81.2624,81.4076,81.243,81.3398,97363.0
2021-11-24 09:30:00,83.71,83.8,83.37,83.52,175749.0,81.059,81.1462,80.7298,80.875,175749.0
2021-11-24 09:40:00,83.5,83.64,83.36,83.4,191950.0,80.8557,80.9912,80.7201,80.7588,191950.0
2021-11-24 09:50:00,83.41,83.58,83.27,83.55,73246.0,80.7685,80.9331,80.6329,80.9041,73246.0
2021-11-24 10:00:00,83.54,83.7,83.34,83.49,90620.0,80.8944,81.0493,80.7007,80.846,90620.0
2021-11-24 10:10:00,83.49,83.61,83.36,83.61,129764.0,80.846,80.9622,80.7201,80.9622,129764.0
2021-11-24 10:20:00,83.62,83.71,83.53,83.67,77764.0,80.9719,81.059,80.8847,81.0203,77764.0
2021-11-24 10:30:00,83.68,83.82,83.6,83.81,42913.0,81.03,81.1655,80.9525,81.1558,42913.0
2021-11-24 10:40:00,83.8,83.8,83.59,83.68,80629.0,81.1462,81.1462,80.9428,81.03,80629.0
2021-11-24 10:50:00,83.71,83.76,83.6,83.6,26959.0,81.059,81.1074,80.9525,80.9525,26959.0
2021-11-24 11:00:00,83.59,83.8,83.56,83.79,121345.0,80.9428,81.1462,80.9138,81.1365,121345.0
2021-11-24 11:10:00,83.8,83.85,83.78,83.83,26053.0,81.1462,81.1946,81.1268,81.1752,26053.0
2021-11-24 11:20:00,83.83,83.84,83.66,83.78,35635.0,81.1752,81.1849,81.0106,81.1268,35635.0
2021-11-24 11:30:00,83.78,83.84,83.63,83.73,74358.0,81.1268,81.1849,80.9815,81.0784,74358.0
2021-11-24 11:40:00,83.73,83.89,83.71,83.87,15220.0,81.0784,81.2333,81.059,81.2139,15220.0
2021-11-24 11:50:00,83.87,83.92,83.72,83.73,19902.0,81.2139,81.2624,81.0687,81.0784,19902.0
2021-11-24 12:00:00,83.72,83.83,83.68,83.8,16094.0,81.0687,81.1752,81.03,81.1462,16094.0
2021-11-24 12:10:00,83.8,83.9,83.77,83.78,49457.0,81.1462,81.243,81.1171,81.1268,49457.0
2021-11-24 12:20:00,83.78,83.81,83.74,83.77,43550.0,81.1268,81.1558,81.0881,81.1171,43550.0
2021-11-24 12:30:00,83.77,83.88,83.77,83.83,18931.0,81.1171,81.2236,81.1171,81.1752,18931.0
2021-11-24 12:40:00,83.83,83.87,83.79,83.87,12149.0,81.1752,81.2139,81.1365,81.2139,12149.0
2021-11-24 12:50:00,83.87,83.9,83.83,83.9,16068.0,81.2139,81.243,81.1752,81.243,16068.0
2021-11-24 13:00:00,83.9,83.95,83.86,83.88,13441.0,81.243,81.2914,81.2043,81.2236,13441.0
2021-11-24 13:10:00,83.89,83.94,83.88,83.9,12710.0,81.2333,81.2817,81.2236,81.243,12710.0
2021-11-24 13:20:00,83.9,84.02,83.89,83.99,17302.0,81.243,81.3592,81.2333,81.3301,17302.0
2021-11-24 13:30:00,83.99,84.1,83.97,84.0,17115.0,81.3301,81.4367,81.3108,81.3398,17115.0
2021-11-24 13:40:00,84.0,84.03,83.98,84.03,13113.0,81.3398,81.3689,81.3205,81.3689,13113.0
2021-11-24 13:50:00,84.02,84.02,83.84,83.84,24835.0,81.3592,81.3592,81.1849,81.1849,24835.0
2021-11-24 14:00:00,83.86,83.92,83.71,83.77,50302.0,81.2043,81.2624,81.059,81.1171,50302.0
2021-11-24 14:10:00,83.74,83.86,83.63,83.86,18870.0,81.0881,81.2043,80.9815,81.2043,18870.0
2021-11-24 14:20:00,83.86,83.9,83.78,83.78,30838.0,81.2043,81.243,81.1268,81.1268,30838.0
2021-11-24 14:30:00,83.79,83.86,83.74,83.75,16782.0,81.1365,81.2043,81.0881,81.0977,16782.0
2021-11-24 14:40:00,83.74,83.9,83.71,83.83,36403.0,81.0881,81.243,81.059,81.1752,36403.0
2021-11-24 14:50:00,83.84,84.0,83.84,83.93,21260.0,81.1849,81.3398,81.1849,81.272,21260.0
2021-11-24 15:00:00,83.93,83.99,83.81,83.99,23980.0,81.272,81.3301,81.1558,81.3301,23980.0
2021-11-24 15:10:00,83.99,83.99,83.89,83.93,22368.0,81.3301,81.3301,81.2333,81.272,22368.0
2021-11-24 15:20:00,83.94,83.99,83.88,83.99,24389.0,81.2817,81.3301,81.2236,81.3301,24389.0
2021-11-24 15:30:00,83.98,83.98,83.83,83.92,47064.0,81.3205,81.3205,81.1752,81.2624,47064.0
2021-11-24 15:40:00,83.92,83.92,83.77,83.77,53903.0,81.2624,81.2624,81.1171,81.1171,53903.0
2021-11-24 15:50:00,83.78,83.89,83.77,83.85,100106.0,81.1268,81.2333,81.1171,81.1946,100106.0
2021-11-26 09:30:00,81.99,83.15,81.86,83.07,184748.0,79.3935,80.5167,79.2676,80.4393,184748.0
2021-11-26 09:40:00,83.07,83.18,82.52,82.54,189151.0,80.4393,80.5458,79.9067,79.9261,189151.0
2021-11-26 09:50:00,82.53,82.68,82.39,82.4,144490.0,79.9164,80.0616,79.7808,79.7905,144490.0
2021-11-26 10:00:00,82.38,82.38,82.02,82.13,64287.0,79.7711,79.7711,79.4225,79.529,64287.0
2021-11-26 10:10:00,82.13,82.14,81.76,81.92,95302.0,79.529,79.5387,79.1708,79.3257,95302.0
2021-11-26 10:20:00,81.93,82.54,81.92,82.48,47371.0,79.3354,79.9261,79.3257,79.868,47371.0
2021-11-26 10:30:00,82.49,82.51,82.17,82.43,57683.0,79.8776,79.897,79.5678,79.8195,57683.0
2021-11-26 10:40:00,82.46,82.52,82.04,82.26,48223.0,79.8486,79.9067,79.4419,79.6549,48223.0
2021-11-26 10:50:00,82.24,82.31,81.98,82.05,51266.0,79.6356,79.7033,79.3838,79.4516,51266.0
2021-11-26 11:00:00,82.06,82.18,81.91,82.14,70027.0,79.4613,79.5775,79.316,79.5387,70027.0
2021-11-26 11:10:00,82.14,82.16,81.72,81.75,51197.0,79.5387,79.5581,79.132,79.1611,51197.0
2021-11-26 11:20:00,81.76,81.9,81.67,81.89,35850.0,79.1708,79.3063,79.0836,79.2966,35850.0
2021-11-26 11:30:00,81.89,82.2,81.81,82.2,48442.0,79.2966,79.5968,79.2192,79.5968,48442.0
2021-11-26 11:40:00,82.18,82.18,81.92,81.95,55189.0,79.5775,79.5775,79.3257,79.3547,55189.0
2021-11-26 11:50:00,81.96,82.0,81.68,81.84,39607.0,79.3644,79.4032,79.0933,79.2482,39607.0
2021-11-26 12:00:00,81.85,82.13,81.79,82.13,52164.0,79.2579,79.529,79.1998,79.529,52164.0
2021-11-26 12:10:00,82.12,82.25,82.04,82.11,46634.0,79.5194,79.6452,79.4419,79.5097,46634.0
2021-11-26 12:20:00,82.14,82.39,82.08,82.39,87191.0,79.5387,79.7808,79.4806,79.7808,87191.0
2021-11-26 12:30:00,82.37,82.65,82.36,82.55,47216.0,79.7614,80.0326,79.7518,79.9357,47216.0
2021-11-26 12:40:00,82.54,82.55,82.18,82.18,49437.0,79.9261,79.9357,79.5775,79.5775,49437.0
2021-11-26 12:50:00,82.19,82.43,82.02,82.3,99006.0,79.5871,79.8195,79.4225,79.6937,99006.0
2021-11-29 09:30:00,82.96,83.24,82.54,82.67,137799.0,80.3328,80.6039,79.9261,80.0519,137799.0
2021-11-29 09:40:00,82.67,82.7,82.31,82.41,133617.0,80.0519,80.081,79.7033,79.8002,133617.0
2021-11-29 09:50:00,82.41,82.58,82.33,82.43,84859.0,79.8002,79.9648,79.7227,79.8195,84859.0
2021-11-29 10:00:00,82.44,82.59,82.25,82.39,78957.0,79.8292,79.9745,79.6452,79.7808,78957.0
2021-11-29 10:10:00,82.38,82.45,81.99,82.25,70624.0,79.7711,79.8389,79.3935,79.6452,70624.0
2021-11-29 10:20:00,82.27,82.33,81.9,81.92,64644.0,79.6646,79.7227,79.3063,79.3257,64644.0
2021-11-29 10:30:00,81.93,82.06,81.73,81.84,53410.0,79.3354,79.4613,79.1417,79.2482,53410.0
2021-11-29 10:40:00,81.82,81.95,81.72,81.85,58658.0,79.2289,79.3547,79.132,79.2579,58658.0
2021-11-29 10:50:00,81.84,82.05,81.79,81.85,34375.0,79.2482,79.4516,79.1998,79.2579,34375.0
2021-11-29 11:00:00,81.86,82.22,81.85,82.21,32415.0,79.2676,79.6162,79.2579,79.6065,32415.0
2021-11-29 11:10:00,82.16,82.26,82.09,82.09,29287.0,79.5581,79.6549,79.4903,79.4903,29287.0
2021-11-29 11:20:00,82.1,82.25,82.08,82.09,44810.0,79.5,79.6452,79.4806,79.4903,44810.0
2021-11-29 11:30:00,82.11,82.36,82.11,82.32,36896.0,79.5097,79.7518,79.5097,79.713,36896.0
2021-11-29 11:40:00,82.32,82.47,82.31,82.41,36906.0,79.713,79.8583,79.7033,79.8002,36906.0
2021-11-29 11:50:00,82.42,82.5,82.38,82.5,18652.0,79.8099,79.8873,79.7711,79.8873,18652.0
2021-11-29 12:00:00,82.51,82.69,82.51,82.62,22018.0,79.897,80.0713,79.897,80.0035,22018.0
2021-11-29 12:10:00,82.61,82.66,82.6,82.65,19412.0,79.9938,80.0423,79.9842,80.0326,19412.0
2021-11-29 12:20:00,82.64,82.79,82.62,82.71,37856.0,80.0229,80.1681,80.0035,80.0907,37856.0
2021-11-29 12:30:00,82.72,82.86,82.69,82.83,32705.0,80.1004,80.2359,80.0713,80.2069,32705.0
2021-11-29 12:40:00,82.84,82.91,82.83,82.89,26746.0,80.2166,80.2843,80.2069,80.265,26746.0
2021-11-29 12:50:00,82.89,82.92,82.82,82.9,22526.0,80.265,80.294,80.1972,80.2747,22526.0
2021-11-29 13:00:00,82.89,82.99,82.84,82.95,20317.0,80.265,80.3618,80.2166,80.3231,20317.0
2021-11-29 13:10:00,82.96,82.96,82.69,82.77,16488.0,80.3328,80.3328,80.0713,80.1488,16488.0
2021-11-29 13:20:00,82.77,82.77,82.64,82.72,12225.0,80.1488,80.1488,80.0229,80.1004,12225.0
2021-11-29 13:30:00,82.73,82.78,82.56,82.56,15669.0,80.11,80.1585,79.9454,79.9454,15669.0
2021-11-29 13:40:00,82.57,82.63,82.56,82.57,15887.0,79.9551,80.0132,79.9454,79.9551,15887.0
2021-11-29 13:50:00,82.57,82.69,82.54,82.69,13036.0,79.9551,80.0713,79.9261,80.0713,13036.0
2021-11-29 14:00:00,82.68,82.68,82.57,82.64,15671.0,80.0616,80.0616,79.9551,80.0229,15671.0
2021-11-29 14:10:00,82.64,82.69,82.52,82.54,17113.0,80.0229,80.0713,79.9067,79.9261,17113.0
2021-11-29 14:20:00,82.53,82.62,82.48,82.62,22138.0,79.9164,80.0035,79.868,80.0035,22138.0
2021-11-29 14:30:00,82.63,82.65,82.49,82.51,22420.0,80.0132,80.0326,79.8776,79.897,22420.0
2021-11-29 14:40:00,82.52,82.63,82.52,82.58,32088.0,79.9067,80.0132,79.9067,79.9648,32088.0
2021-11-29 14:50:00,82.6,82.64,82.5,82.53,31548.0,79.9842,80.0229,79.8873,79.9164,31548.0
2021-11-29 15:00:00,82.53,82.65,82.53,82.58,31410.0,79.9164,80.0326,79.9164,79.9648,31410.0
2021-11-29 15:10:00,82.57,82.67,82.56,82.61,29471.0,79.9551,80.0519,79.9454,79.9938,29471.0
2021-11-29 15:20:00,82.6,82.61,82.49,82.55,24305.0,79.9842,79.9938,79.8776,79.9357,24305.0
2021-11-29 15:30:00,82.55,82.62,82.48,82.61,38861.0,79.9357,80.0035,79.868,79.9938,38861.0
2021-11-29 15:40:00,82.6,82.62,82.37,82.45,62845.0,79.9842,80.0035,79.7614,79.8389,62845.0
2021-11-29 15:50:00,82.44,82.45,82.32,82.32,119191.0,79.8292,79.8389,79.713,79.713,119191.0
2021-11-30 09:30:00,81.82,82.18,81.81,82.05,64809.0,79.2289,79.5775,79.2192,79.4516,64809.0
2021-11-30 09:40:00,82.07,82.45,81.97,81.97,88447.0,79.4709,79.8389,79.3741,79.3741,88447.0
2021-11-30 09:50:00,81.98,82.19,81.78,81.92,37957.0,79.3838,79.5871,79.1901,79.3257,37957.0
2021-11-30 10:00:00,81.89,82.3,81.88,82.27,35561.0,79.2966,79.6937,79.287,79.6646,35561.0
2021-11-30 10:10:00,82.26,82.31,81.95,81.97,80489.0,79.6549,79.7033,79.3547,79.3741,80489.0
2021-11-30 10:20:00,81.98,82.14,81.8,82.14,71876.0,79.3838,79.5387,79.2095,79.5387,71876.0
2021-11-30 10:30:00,82.13,82.57,82.12,82.38,145091.0,79.529,79.9551,79.5194,79.7711,145091.0
2021-11-30 10:40:00,82.38,82.42,81.94,81.95,82750.0,79.7711,79.8099,79.3451,79.3547,82750.0
2021-11-30 10:50:00,81.94,81.97,81.3,81.3,213892.0,79.3451,79.3741,78.7253,78.7253,213892.0
2021-11-30 11:00:00,81.31,81.34,81.01,81.23,202963.0,78.735,78.7641,78.4445,78.6575,202963.0
2021-11-30 11:10:00,81.25,81.6,81.18,81.5,84831.0,78.6769,79.0158,78.6091,78.919,84831.0
2021-11-30 11:20:00,81.51,81.66,81.16,81.26,79945.0,78.9287,79.0739,78.5898,78.6866,79945.0
2021-11-30 11:30:00,81.25,81.28,80.93,81.0,100781.0,78.6769,78.706,78.367,78.4348,100781.0
2021-11-30 11:40:00,81.0,81.01,80.65,80.77,94370.0,78.4348,78.4445,78.0959,78.2121,94370.0
2021-11-30 11:50:00,80.75,81.08,80.69,81.0,82132.0,78.1927,78.5123,78.1346,78.4348,82132.0
2021-11-30 12:00:00,80.99,80.99,80.55,80.55,77434.0,78.4251,78.4251,77.9991,77.9991,77434.0
2021-11-30 12:10:00,80.57,80.72,80.34,80.71,98453.0,78.0184,78.1637,77.7957,78.154,98453.0
2021-11-30 12:20:00,80.72,80.79,80.57,80.71,42085.0,78.1637,78.2315,78.0184,78.154,42085.0
2021-11-30 12:30:00,80.72,80.72,80.55,80.56,42613.0,78.1637,78.1637,77.9991,78.0088,42613.0
2021-11-30 12:40:00,80.58,80.72,80.43,80.45,34638.0,78.0281,78.1637,77.8829,77.9022,34638.0
2021-11-30 12:50:00,80.46,80.62,80.32,80.38,187216.0,77.9119,78.0669,77.7764,77.8345,187216.0
2021-11-30 13:00:00,80.38,80.41,80.2,80.27,125768.0,77.8345,77.8635,77.6602,77.7279,125768.0
2021-11-30 13:10:00,80.27,80.34,80.18,80.18,53158.0,77.7279,77.7957,77.6408,77.6408,53158.0
2021-11-30 13:20:00,80.18,80.39,80.13,80.35,39834.0,77.6408,77.8441,77.5924,77.8054,39834.0
2021-11-30 13:30:00,80.34,80.67,80.33,80.67,33719.0,77.7957,78.1153,77.786,78.1153,33719.0
2021-11-30 13:40:00,80.66,80.67,80.59,80.62,20476.0,78.1056,78.1153,78.0378,78.0669,20476.0
2021-11-30 13:50:00,80.62,80.85,80.58,80.84,17322.0,78.0669,78.2896,78.0281,78.2799,17322.0
2021-11-30 14:00:00,80.84,80.91,80.74,80.89,27089.0,78.2799,78.3477,78.1831,78.3283,27089.0
2021-11-30 14:10:00,80.88,80.97,80.86,80.97,17647.0,78.3186,78.4058,78.2993,78.4058,17647.0
2021-11-30 14:20:00,80.97,81.02,80.77,80.77,21293.0,78.4058,78.4542,78.2121,78.2121,21293.0
2021-11-30 14:30:00,80.77,80.85,80.69,80.7,43658.0,78.2121,78.2896,78.1346,78.1443,43658.0
2021-11-30 14:40:00,80.71,80.78,80.54,80.54,37764.0,78.154,78.2218,77.9894,77.9894,37764.0
2021-11-30 14:50:00,80.56,80.61,80.48,80.51,36822.0,78.0088,78.0572,77.9313,77.9603,36822.0
2021-11-30 15:00:00,80.51,80.64,80.47,80.55,32972.0,77.9603,78.0862,77.9216,77.9991,32972.0
2021-11-30 15:10:00,80.54,80.66,80.48,80.64,43635.0,77.9894,78.1056,77.9313,78.0862,43635.0
2021-11-30 15:20:00,80.63,80.74,80.59,80.63,35169.0,78.0765,78.1831,78.0378,78.0765,35169.0
2021-11-30 15:30:00,80.63,80.82,80.61,80.67,74871.0,78.0765,78.2605,78.0572,78.1153,74871.0
2021-11-30 15:40:00,80.67,80.88,80.56,80.56,80679.0,78.1153,78.3186,78.0088,78.0088,80679.0
2021-11-30 15:50:00,80.56,80.56,80.2,80.25,147921.0,78.0088,78.0088,77.6602,77.7086,147921.0
2021-12-01 09:30:00,81.71,81.79,81.08,81.29,118473.0,79.1223,79.1998,78.5123,78.7156,118473.0
2021-12-01 09:40:00,81.3,81.98,81.3,81.87,154370.0,78.7253,79.3838,78.7253,79.2773,154370.0
2021-12-01 09:50:00,81.85,82.22,81.77,82.2,88839.0,79.2579,79.6162,79.1804,79.5968,88839.0
2021-12-01 10:00:00,82.21,82.46,82.16,82.39,45278.0,79.6065,79.8486,79.5581,79.7808,45278.0
2021-12-01 10:10:00,82.43,82.49,82.21,82.44,55695.0,79.8195,79.8776,79.6065,79.8292,55695.0
2021-12-01 10:20:00,82.45,82.54,82.28,82.31,45367.0,79.8389,79.9261,79.6743,79.7033,45367.0
2021-12-01 10:30:00,82.33,82.38,82.06,82.06,40100.0,79.7227,79.7711,79.4613,79.4613,40100.0
2021-12-01 10:40:00,82.06,82.45,81.92,82.45,40499.0,79.4613,79.8389,79.3257,79.8389,40499.0
2021-12-01 10:50:00,82.45,82.51,82.34,82.47,32914.0,79.8389,79.897,79.7324,79.8583,32914.0
2021-12-01 11:00:00,82.46,82.52,82.35,82.51,42562.0,79.8486,79.9067,79.7421,79.897,42562.0
2021-12-01 11:10:00,82.51,82.64,82.5,82.64,23243.0,79.897,80.0229,79.8873,80.0229,23243.0
2021-12-01 11:20:00,82.54,82.59,82.38,82.41,15922.0,79.9261,79.9745,79.7711,79.8002,15922.0
2021-12-01 11:30:00,82.45,82.52,82.28,82.45,31331.0,79.8389,79.9067,79.6743,79.8389,31331.0
2021-12-01 11:40:00,82.46,82.49,82.21,82.37,38734.0,79.8486,79.8776,79.6065,79.7614,38734.0
2021-12-01 11:50:00,82.33,82.33,81.97,82.1,38472.0,79.7227,79.7227,79.3741,79.5,38472.0
2021-12-01 12:00:00,82.09,82.32,82.02,82.31,19419.0,79.4903,79.713,79.4225,79.7033,19419.0
2021-12-01 12:10:00,82.3,82.5,82.29,82.47,18962.0,79.6937,79.8873,79.684,79.8583,18962.0
2021-12-01 12:20:00,82.47,82.55,82.29,82.32,33948.0,79.8583,79.9357,79.684,79.713,33948.0
2021-12-01 12:30:00,82.35,82.45,82.22,82.35,36761.0,79.7421,79.8389,79.6162,79.7421,36761.0
2021-12-01 12:40:00,82.38,82.41,82.24,82.31,23696.0,79.7711,79.8002,79.6356,79.7033,23696.0
2021-12-01 12:50:00,82.3,82.3,81.84,81.87,42470.0,79.6937,79.6937,79.2482,79.2773,42470.0
2021-12-01 13:00:00,81.86,81.98,81.62,81.67,47256.0,79.2676,79.3838,79.0352,79.0836,47256.0
2021-12-01 13:10:00,81.64,81.76,81.5,81.5,37838.0,79.0546,79.1708,78.919,78.919,37838.0
2021-12-01 13:20:00,81.51,81.88,81.51,81.85,61588.0,78.9287,79.287,78.9287,79.2579,61588.0
2021-12-01 13:30:00,81.85,81.92,81.68,81.77,96964.0,79.2579,79.3257,79.0933,79.1804,96964.0
2021-12-01 13:40:00,81.78,81.82,81.15,81.16,212517.0,79.1901,79.2289,78.5801,78.5898,212517.0
2021-12-01 13:50:00,81.17,81.65,81.17,81.63,45051.0,78.5994,79.0642,78.5994,79.0449,45051.0
2021-12-01 14:00:00,81.59,81.69,81.35,81.37,60429.0,79.0061,79.103,78.7737,78.7931,60429.0
2021-12-01 14:10:00,81.37,81.38,81.05,81.09,41344.0,78.7931,78.8028,78.4832,78.522,41344.0
2021-12-01 14:20:00,81.13,81.61,81.13,81.58,30214.0,78.5607,79.0255,78.5607,78.9965,30214.0
2021-12-01 14:30:00,81.56,81.73,81.41,81.66,51650.0,78.9771,79.1417,78.8318,79.0739,51650.0
2021-12-01 14:40:00,81.66,81.66,81.46,81.64,57977.0,79.0739,79.0739,78.8803,79.0546,57977.0
2021-12-01 14:50:00,81.64,81.71,81.39,81.45,59155.0,79.0546,79.1223,78.8125,78.8706,59155.0
2021-12-01 15:00:00,81.47,81.54,81.08,81.08,89492.0,78.8899,78.9577,78.5123,78.5123,89492.0
2021-12-01 15:10:00,81.09,81.21,80.81,80.85,101700.0,78.522,78.6382,78.2508,78.2896,101700.0
2021-12-01 15:20:00,80.86,80.87,80.53,80.7,91119.0,78.2993,78.3089,77.9797,78.1443,91119.0
2021-12-01 15:30:00,80.68,81.02,80.57,80.98,111316.0,78.125,78.4542,78.0184,78.4155,111316.0
2021-12-01 15:40:00,80.98,81.17,80.62,80.64,124204.0,78.4155,78.5994,78.0669,78.0862,124204.0
2021-12-01 15:50:00,80.63,80.66,80.12,80.13,129554.0,78.0765,78.1056,77.5827,77.5924,129554.0
2021-12-02 09:30:00,80.63,81.19,80.55,81.19,132372.0,78.0765,78.6188,77.9991,78.6188,132372.0
2021-12-02 09:40:00,81.21,81.63,81.14,81.51,148232.0,78.6382,79.0449,78.5704,78.9287,148232.0
2021-12-02 09:50:00,81.52,81.98,81.46,81.78,118279.0,78.9384,79.3838,78.8803,79.1901,118279.0
2021-12-02 10:00:00,81.84,81.87,81.55,81.63,95749.0,79.2482,79.2773,78.9674,79.0449,95749.0
2021-12-02 10:10:00,81.63,81.85,81.5,81.58,82324.0,79.0449,79.2579,78.919,78.9965,82324.0
2021-12-02 10:20:00,81.57,81.87,81.47,81.83,92064.0,78.9868,79.2773,78.8899,79.2385,92064.0
2021-12-02 10:30:00,81.83,82.0,81.42,81.52,70855.0,79.2385,79.4032,78.8415,78.9384,70855.0
2021-12-02 10:40:00,81.57,81.75,81.37,81.69,125551.0,78.9868,79.1611,78.7931,79.103,125551.0
2021-12-02 10:50:00,81.7,82.09,81.52,82.08,113046.0,79.1127,79.4903,78.9384,79.4806,113046.0
2021-12-02 11:00:00,82.06,82.24,81.89,82.22,63934.0,79.4613,79.6356,79.2966,79.6162,63934.0
2021-12-02 11:10:00,82.2,82.36,82.13,82.25,44022.0,79.5968,79.7518,79.529,79.6452,44022.0
2021-12-02 11:20:00,82.27,82.46,82.25,82.41,63050.0,79.6646,79.8486,79.6452,79.8002,63050.0
2021-12-02 11:30:00,82.41,82.48,81.99,82.21,43662.0,79.8002,79.868,79.3935,79.6065,43662.0
2021-12-02 11:40:00,82.17,82.46,82.08,82.45,74126.0,79.5678,79.8486,79.4806,79.8389,74126.0
2021-12-02 11:50:00,82.45,82.57,82.28,82.47,26941.0,79.8389,79.9551,79.6743,79.8583,26941.0
2021-12-02 12:00:00,82.49,82.64,82.35,82.63,18170.0,79.8776,80.0229,79.7421,80.0132,18170.0
2021-12-02 12:10:00,82.64,82.69,82.51,82.67,83281.0,80.0229,80.0713,79.897,80.0519,83281.0
2021-12-02 12:20:00,82.68,82.73,82.62,82.68,28842.0,80.0616,80.11,80.0035,80.0616,28842.0
2021-12-02 12:30:00,82.71,82.78,82.51,82.69,56413.0,80.0907,80.1585,79.897,80.0713,56413.0
2021-12-02 12:40:00,82.69,82.78,82.51,82.78,37929.0,80.0713,80.1585,79.897,80.1585,37929.0
2021-12-02 12:50:00,82.77,82.79,82.56,82.67,34969.0,80.1488,80.1681,79.9454,80.0519,34969.0
2021-12-02 13:00:00,82.67,82.75,82.43,82.57,59689.0,80.0519,80.1294,79.8195,79.9551,59689.0
2021-12-02 13:10:00,82.56,82.72,82.46,82.64,48558.0,79.9454,80.1004,79.8486,80.0229,48558.0
2021-12-02 13:20:00,82.66,82.7,82.37,82.46,49807.0,80.0423,80.081,79.7614,79.8486,49807.0
2021-12-02 13:30:00,82.47,82.73,82.37,82.73,40068.0,79.8583,80.11,79.7614,80.11,40068.0
2021-12-02 13:40:00,82.71,82.77,82.49,82.58,25152.0,80.0907,80.1488,79.8776,79.9648,25152.0
2021-12-02 13:50:00,82.58,82.93,82.48,82.9,37180.0,79.9648,80.3037,79.868,80.2747,37180.0
2021-12-02 14:00:00,82.91,82.95,82.76,82.88,40829.0,80.2843,80.3231,80.1391,80.2553,40829.0
2021-12-02 14:10:00,82.88,82.93,82.73,82.86,49170.0,80.2553,80.3037,80.11,80.2359,49170.0
2021-12-02 14:20:00,82.86,83.11,82.82,83.11,33767.0,80.2359,80.478,80.1972,80.478,33767.0
2021-12-02 14:30:00,83.09,83.1,82.84,83.02,49536.0,80.4586,80.4683,80.2166,80.3909,49536.0
2021-12-02 14:40:00,83.04,83.06,82.75,82.76,62551.0,80.4102,80.4296,80.1294,80.1391,62551.0
2021-12-02 14:50:00,82.77,82.95,82.69,82.84,66292.0,80.1488,80.3231,80.0713,80.2166,66292.0
2021-12-02 15:00:00,82.87,83.01,82.85,82.95,36921.0,80.2456,80.3812,80.2262,80.3231,36921.0
2021-12-02 15:10:00,82.96,82.97,82.71,82.78,45520.0,80.3328,80.3424,80.0907,80.1585,45520.0
2021-12-02 15:20:00,82.76,82.97,82.69,82.88,148742.0,80.1391,80.3424,80.0713,80.2553,148742.0
2021-12-02 15:30:00,82.89,83.12,82.88,83.04,89239.0,80.265,80.4877,80.2553,80.4102,89239.0
2021-12-02 15:40:00,83.04,83.24,83.02,83.18,134324.0,80.4102,80.6039,80.3909,80.5458,134324.0
2021-12-02 15:50:00,83.17,83.17,82.65,82.9,180061.0,80.5361,80.5361,80.0326,80.2747,180061.0
2021-12-03 09:30:00,83.12,83.42,83.12,83.21,109273.0,80.4877,80.7782,80.4877,80.5748,109273.0
2021-12-03 09:40:00,83.23,83.5,83.05,83.05,132556.0,80.5942,80.8557,80.4199,80.4199,132556.0
2021-12-03 09:50:00,83.06,83.26,82.76,83.06,102870.0,80.4296,80.6233,80.1391,80.4296,102870.0
2021-12-03 10:00:00,83.07,83.29,82.8,82.8,78337.0,80.4393,80.6523,80.1778,80.1778,78337.0
2021-12-03 10:10:00,82.8,83.23,82.74,83.09,87983.0,80.1778,80.5942,80.1197,80.4586,87983.0
2021-12-03 10:20:00,83.09,83.24,82.84,83.16,76687.0,80.4586,80.6039,80.2166,80.5264,76687.0
2021-12-03 10:30:00,83.13,83.15,82.57,82.7,124630.0,80.4974,80.5167,79.9551,80.081,124630.0
2021-12-03 10:40:00,82.71,82.71,82.09,82.2,110032.0,80.0907,80.0907,79.4903,79.5968,110032.0
2021-12-03 10:50:00,82.2,82.42,82.04,82.11,84454.0,79.5968,79.8099,79.4419,79.5097,84454.0
2021-12-03 11:00:00,82.08,82.3,81.85,82.04,105411.0,79.4806,79.6937,79.2579,79.4419,105411.0
2021-12-03 11:10:00,82.03,82.23,81.9,81.98,133948.0,79.4322,79.6259,79.3063,79.3838,133948.0
2021-12-03 11:20:00,82.0,82.66,81.92,82.6,95464.0,79.4032,80.0423,79.3257,79.9842,95464.0
2021-12-03 11:30:00,82.6,82.91,82.51,82.86,103100.0,79.9842,80.2843,79.897,80.2359,103100.0
2021-12-03 11:40:00,82.84,82.9,82.38,82.55,60027.0,80.2166,80.2747,79.7711,79.9357,60027.0
2021-12-03 11:50:00,82.52,82.53,82.12,82.15,74868.0,79.9067,79.9164,79.5194,79.5484,74868.0
2021-12-03 12:00:00,82.15,82.34,82.09,82.3,59658.0,79.5484,79.7324,79.4903,79.6937,59658.0
2021-12-03 12:10:00,82.3,82.68,82.27,82.68,54091.0,79.6937,80.0616,79.6646,80.0616,54091.0
2021-12-03 12:20:00,82.68,82.87,82.59,82.74,56030.0,80.0616,80.2456,79.9745,80.1197,56030.0
2021-12-03 12:30:00,82.71,82.91,82.44,82.91,45638.0,80.0907,80.2843,79.8292,80.2843,45638.0
2021-12-03 12:40:00,82.92,82.96,82.61,82.75,59784.0,80.294,80.3328,79.9938,80.1294,59784.0
2021-12-03 12:50:00,82.74,82.83,82.5,82.6,44242.0,80.1197,80.2069,79.8873,79.9842,44242.0
2021-12-03 13:00:00,82.57,82.73,82.45,82.71,40789.0,79.9551,80.11,79.8389,80.0907,40789.0
2021-12-03 13:10:00,82.71,82.88,82.65,82.84,53276.0,80.0907,80.2553,80.0326,80.2166,53276.0
2021-12-03 13:20:00,82.83,82.93,82.65,82.67,51548.0,80.2069,80.3037,80.0326,80.0519,51548.0
2021-12-03 13:30:00,82.65,82.66,82.35,82.4,38736.0,80.0326,80.0423,79.7421,79.7905,38736.0
2021-12-03 13:40:00,82.41,82.57,82.29,82.45,52818.0,79.8002,79.9551,79.684,79.8389,52818.0
2021-12-03 13:50:00,82.45,82.55,82.31,82.34,42363.0,79.8389,79.9357,79.7033,79.7324,42363.0
2021-12-03 14:00:00,82.36,82.52,82.25,82.28,49723.0,79.7518,79.9067,79.6452,79.6743,49723.0
2021-12-03 14:10:00,82.29,82.45,82.12,82.12,56836.0,79.684,79.8389,79.5194,79.5194,56836.0
2021-12-03 14:20:00,82.13,82.43,82.01,82.3,58361.0,79.529,79.8195,79.4128,79.6937,58361.0
2021-12-03 14:30:00,82.32,82.37,82.02,82.08,49734.0,79.713,79.7614,79.4225,79.4806,49734.0
2021-12-03 14:40:00,82.06,82.23,82.06,82.08,47182.0,79.4613,79.6259,79.4613,79.4806,47182.0
2021-12-03 14:50:00,82.08,82.13,81.89,81.98,87779.0,79.4806,79.529,79.2966,79.3838,87779.0
2021-12-03 15:00:00,81.96,82.2,81.86,81.94,79760.0,79.3644,79.5968,79.2676,79.3451,79760.0
2021-12-03 15:10:00,81.94,82.19,81.94,82.04,69707.0,79.3451,79.5871,79.3451,79.4419,69707.0
2021-12-03 15:20:00,82.06,82.49,82.06,82.4,70599.0,79.4613,79.8776,79.4613,79.7905,70599.0
2021-12-03 15:30:00,82.39,82.63,82.29,82.31,108318.0,79.7808,80.0132,79.684,79.7033,108318.0
2021-12-03 15:40:00,82.32,82.37,81.97,82.09,122668.0,79.713,79.7614,79.3741,79.4903,122668.0
2021-12-03 15:50:00,82.11,82.72,82.02,82.6,226189.0,79.5097,80.1004,79.4225,79.9842,226189.0
2021-12-06 09:30:00,83.47,83.65,83.16,83.37,150092.0,80.8266,81.0009,80.5264,80.7298,150092.0
2021-12-06 09:40:00,83.38,84.13,83.33,84.05,171927.0,80.7395,81.4657,80.691,81.3882,171927.0
2021-12-06 09:50:00,84.05,84.22,83.78,84.08,158710.0,81.3882,81.5529,81.1268,81.4173,158710.0
2021-12-06 10:00:00,84.1,84.18,83.65,83.87,242807.0,81.4367,81.5141,81.0009,81.2139,242807.0
2021-12-06 10:10:00,83.86,84.09,83.75,83.93,180530.0,81.2043,81.427,81.0977,81.272,180530.0
2021-12-06 10:20:00,83.92,84.03,83.66,83.77,94004.0,81.2624,81.3689,81.0106,81.1171,94004.0
2021-12-06 10:30:00,83.78,84.11,83.62,84.08,111193.0,81.1268,81.4463,80.9719,81.4173,111193.0
2021-12-06 10:40:00,84.07,84.18,83.85,84.17,84129.0,81.4076,81.5141,81.1946,81.5044,84129.0
2021-12-06 10:50:00,84.17,84.36,84.0,84.31,107077.0,81.5044,81.6884,81.3398,81.64,107077.0
2021-12-06 11:00:00,84.3,84.31,83.95,83.98,103809.0,81.6303,81.64,81.2914,81.3205,103809.0
2021-12-06 11:10:00,84.0,84.12,83.86,84.04,67966.0,81.3398,81.456,81.2043,81.3786,67966.0
2021-12-06 11:20:00,84.04,84.06,83.94,83.98,46647.0,81.3786,81.3979,81.2817,81.3205,46647.0
2021-12-06 11:30:00,84.0,84.04,83.76,83.88,50914.0,81.3398,81.3786,81.1074,81.2236,50914.0
2021-12-06 11:40:00,83.89,84.01,83.68,83.72,48090.0,81.2333,81.3495,81.03,81.0687,48090.0
2021-12-06 11:50:00,83.73,83.86,83.68,83.81,57439.0,81.0784,81.2043,81.03,81.1558,57439.0
2021-12-06 12:00:00,83.83,83.89,83.71,83.88,52192.0,81.1752,81.2333,81.059,81.2236,52192.0
2021-12-06 12:10:00,83.88,83.97,83.81,83.96,59176.0,81.2236,81.3108,81.1558,81.3011,59176.0
2021-12-06 12:20:00,83.95,84.04,83.9,84.03,48262.0,81.2914,81.3786,81.243,81.3689,48262.0
2021-12-06 12:30:00,84.04,84.12,83.95,84.01,45881.0,81.3786,81.456,81.2914,81.3495,45881.0
2021-12-06 12:40:00,84.03,84.28,84.03,84.27,34401.0,81.3689,81.611,81.3689,81.6013,34401.0
2021-12-06 12:50:00,84.26,84.3,84.15,84.3,29822.0,81.5916,81.6303,81.4851,81.6303,29822.0
2021-12-06 13:00:00,84.3,84.33,84.14,84.21,40728.0,81.6303,81.6594,81.4754,81.5432,40728.0
2021-12-06 13:10:00,84.21,84.26,84.09,84.18,130642.0,81.5432,81.5916,81.427,81.5141,130642.0
2021-12-06 13:20:00,84.18,84.36,84.08,84.29,42922.0,81.5141,81.6884,81.4173,81.6206,42922.0
2021-12-06 13:30:00,84.3,84.47,84.25,84.45,34955.0,81.6303,81.7949,81.5819,81.7756,34955.0
2021-12-06 13:40:00,84.45,84.68,84.44,84.64,25929.0,81.7756,81.9983,81.7659,81.9595,25929.0
2021-12-06 13:50:00,84.64,84.72,84.6,84.65,30740.0,81.9595,82.037,81.9208,81.9692,30740.0
2021-12-06 14:00:00,84.65,84.7,84.57,84.59,41008.0,81.9692,82.0176,81.8918,81.9111,41008.0
2021-12-06 14:10:00,84.59,84.78,84.59,84.69,28623.0,81.9111,82.0951,81.9111,82.008,28623.0
2021-12-06 14:20:00,84.68,84.7,84.56,84.56,26680.0,81.9983,82.0176,81.8821,81.8821,26680.0
2021-12-06 14:30:00,84.56,84.63,84.44,84.44,30453.0,81.8821,81.9499,81.7659,81.7659,30453.0
2021-12-06 14:40:00,84.43,84.48,84.3,84.32,42829.0,81.7562,81.8046,81.6303,81.6497,42829.0
2021-12-06 14:50:00,84.31,84.36,84.26,84.32,37393.0,81.64,81.6884,81.5916,81.6497,37393.0
2021-12-06 15:00:00,84.3,84.4,84.22,84.36,36771.0,81.6303,81.7272,81.5529,81.6884,36771.0
2021-12-06 15:10:00,84.33,84.53,84.32,84.53,55742.0,81.6594,81.853,81.6497,81.853,55742.0
2021-12-06 15:20:00,84.53,84.53,84.27,84.37,70647.0,81.853,81.853,81.6013,81.6981,70647.0
2021-12-06 15:30:00,84.37,84.44,84.29,84.41,79805.0,81.6981,81.7659,81.6206,81.7368,79805.0
2021-12-06 15:40:00,84.4,84.41,84.22,84.27,68880.0,81.7272,81.7368,81.5529,81.6013,68880.0
2021-12-06 15:50:00,84.26,84.33,84.16,84.23,126595.0,81.5916,81.6594,81.4948,81.5625,126595.0
2021-12-07 09:30:00,85.26,85.4,84.96,85.25,177120.0,82.5599,82.6955,82.2694,82.5502,177120.0
2021-12-07 09:40:00,85.26,85.59,85.18,85.55,104628.0,82.5599,82.8795,82.4824,82.8407,104628.0
2021-12-07 09:50:00,85.55,85.63,85.29,85.4,71730.0,82.8407,82.9182,82.589,82.6955,71730.0
2021-12-07 10:00:00,85.41,85.52,85.27,85.49,91354.0,82.7052,82.8117,82.5696,82.7826,91354.0
2021-12-07 10:10:00,85.49,85.74,85.48,85.62,91958.0,82.7826,83.0247,82.7729,82.9085,91958.0
2021-12-07 10:20:00,85.63,85.71,85.44,85.48,48916.0,82.9182,82.9957,82.7342,82.7729,48916.0
2021-12-07 10:30:00,85.49,85.61,85.37,85.58,24690.0,82.7826,82.8988,82.6664,82.8698,24690.0
2021-12-07 10:40:00,85.57,85.72,85.57,85.7,27835.0,82.8601,83.0053,82.8601,82.986,27835.0
2021-12-07 10:50:00,85.71,85.91,85.71,85.91,89310.0,82.9957,83.1893,82.9957,83.1893,89310.0
2021-12-07 11:00:00,85.92,86.03,85.89,86.03,33452.0,83.199,83.3055,83.17,83.3055,33452.0
2021-12-07 11:10:00,86.03,86.1,85.88,86.1,30121.0,83.3055,83.3733,83.1603,83.3733,30121.0
2021-12-07 11:20:00,86.07,86.17,86.0,86.11,26134.0,83.3443,83.4411,83.2765,83.383,26134.0
2021-12-07 11:30:00,86.11,86.11,85.95,85.97,34738.0,83.383,83.383,83.2281,83.2474,34738.0
2021-12-07 11:40:00,85.97,86.02,85.78,85.78,23376.0,83.2474,83.2958,83.0634,83.0634,23376.0
2021-12-07 11:50:00,85.79,85.89,85.72,85.74,28393.0,83.0731,83.17,83.0053,83.0247,28393.0
2021-12-07 12:00:00,85.73,85.81,85.72,85.81,21347.0,83.015,83.0925,83.0053,83.0925,21347.0
2021-12-07 12:10:00,85.82,85.82,85.6,85.6,24267.0,83.1022,83.1022,82.8891,82.8891,24267.0
2021-12-07 12:20:00,85.6,85.65,85.55,85.57,22570.0,82.8891,82.9376,82.8407,82.8601,22570.0
2021-12-07 12:30:00,85.58,85.62,85.49,85.54,21943.0,82.8698,82.9085,82.7826,82.831,21943.0
2021-12-07 12:40:00,85.53,85.68,85.52,85.65,25766.0,82.8214,82.9666,82.8117,82.9376,25766.0
2021-12-07 12:50:00,85.66,85.82,85.66,85.82,19845.0,82.9472,83.1022,82.9472,83.1022,19845.0
2021-12-07 13:00:00,85.8,85.81,85.66,85.66,24496.0,83.0828,83.0925,82.9472,82.9472,24496.0
2021-12-07 13:10:00,85.66,85.73,85.57,85.7,24723.0,82.9472,83.015,82.8601,82.986,24723.0
2021-12-07 13:20:00,85.7,85.74,85.64,85.74,13121.0,82.986,83.0247,82.9279,83.0247,13121.0
2021-12-07 13:30:00,85.74,85.8,85.7,85.8,47771.0,83.0247,83.0828,82.986,83.0828,47771.0
2021-12-07 13:40:00,85.79,85.85,85.76,85.84,24257.0,83.0731,83.1312,83.0441,83.1215,24257.0
2021-12-07 13:50:00,85.83,85.92,85.82,85.87,21407.0,83.1119,83.199,83.1022,83.1506,21407.0
2021-12-07 14:00:00,85.86,85.86,85.71,85.8,121286.0,83.1409,83.1409,82.9957,83.0828,121286.0
2021-12-07 14:10:00,85.8,85.84,85.7,85.74,33805.0,83.0828,83.1215,82.986,83.0247,33805.0
2021-12-07 14:20:00,85.73,85.77,85.64,85.64,29285.0,83.015,83.0538,82.9279,82.9279,29285.0
2021-12-07 14:30:00,85.64,85.66,85.53,85.56,27995.0,82.9279,82.9472,82.8214,82.8504,27995.0
2021-12-07 14:40:00,85.57,85.72,85.56,85.64,18888.0,82.8601,83.0053,82.8504,82.9279,18888.0
2021-12-07 14:50:00,85.65,85.72,85.63,85.7,18913.0,82.9376,83.0053,82.9182,82.986,18913.0
2021-12-07 15:00:00,85.68,85.7,85.58,85.59,24078.0,82.9666,82.986,82.8698,82.8795,24078.0
2021-12-07 15:10:00,85.58,85.6,85.49,85.54,30299.0,82.8698,82.8891,82.7826,82.831,30299.0
2021-12-07 15:20:00,85.54,85.55,85.34,85.34,40213.0,82.831,82.8407,82.6374,82.6374,40213.0
2021-12-07 15:30:00,85.35,85.39,85.19,85.19,64938.0,82.6471,82.6858,82.4921,82.4921,64938.0
2021-12-07 15:40:00,85.19,85.33,85.13,85.19,84771.0,82.4921,82.6277,82.434,82.4921,84771.0
2021-12-07 15:50:00,85.17,85.35,85.01,85.31,102830.0,82.4728,82.6471,82.3178,82.6083,102830.0
2021-12-08 09:30:00,85.68,85.76,85.16,85.39,124148.0,82.9666,83.0441,82.4631,82.6858,124148.0
2021-12-08 09:40:00,85.41,85.74,85.33,85.71,114342.0,82.7052,83.0247,82.6277,82.9957,114342.0
2021-12-08 09:50:00,85.7,86.02,85.38,85.38,75129.0,82.986,83.2958,82.6761,82.6761,75129.0
2021-12-08 10:00:00,85.36,85.54,85.28,85.5,58523.0,82.6567,82.831,82.5793,82.7923,58523.0
2021-12-08 10:10:00,85.51,85.68,85.4,85.48,46757.0,82.802,82.9666,82.6955,82.7729,46757.0
2021-12-08 10:20:00,85.49,85.57,85.2,85.2,45664.0,82.7826,82.8601,82.5018,82.5018,45664.0
2021-12-08 10:30:00,85.24,85.52,85.23,85.51,35060.0,82.5405,82.8117,82.5309,82.802,35060.0
2021-12-08 10:40:00,85.49,85.81,85.49,85.7,39611.0,82.7826,83.0925,82.7826,82.986,39611.0
2021-12-08 10:50:00,85.73,85.74,85.4,85.43,44638.0,83.015,83.0247,82.6955,82.7245,44638.0
2021-12-08 11:00:00,85.44,85.65,85.44,85.56,26184.0,82.7342,82.9376,82.7342,82.8504,26184.0
2021-12-08 11:10:00,85.54,85.63,85.42,85.43,31103.0,82.831,82.9182,82.7148,82.7245,31103.0
2021-12-08 11:20:00,85.43,85.61,85.39,85.61,25635.0,82.7245,82.8988,82.6858,82.8988,25635.0
2021-12-08 11:30:00,85.61,85.67,85.4,85.43,26307.0,82.8988,82.9569,82.6955,82.7245,26307.0
2021-12-08 11:40:00,85.42,85.72,85.42,85.71,28502.0,82.7148,83.0053,82.7148,82.9957,28502.0
2021-12-08 11:50:00,85.72,85.82,85.65,85.81,21831.0,83.0053,83.1022,82.9376,83.0925,21831.0
2021-12-08 12:00:00,85.79,85.84,85.72,85.82,27950.0,83.0731,83.1215,83.0053,83.1022,27950.0
2021-12-08 12:10:00,85.82,85.85,85.73,85.74,17871.0,83.1022,83.1312,83.015,83.0247,17871.0
2021-12-08 12:20:00,85.75,85.8,85.71,85.71,20011.0,83.0344,83.0828,82.9957,82.9957,20011.0
2021-12-08 12:30:00,85.72,85.82,85.7,85.79,52750.0,83.0053,83.1022,82.986,83.0731,52750.0
2021-12-08 12:40:00,85.79,85.81,85.69,85.74,24484.0,83.0731,83.0925,82.9763,83.0247,24484.0
2021-12-08 12:50:00,85.74,85.84,85.69,85.79,15694.0,83.0247,83.1215,82.9763,83.0731,15694.0
2021-12-08 13:00:00,85.78,85.88,85.77,85.81,197561.0,83.0634,83.1603,83.0538,83.0925,197561.0
2021-12-08 13:10:00,85.82,85.87,85.7,85.83,15748.0,83.1022,83.1506,82.986,83.1119,15748.0
2021-12-08 13:20:00,85.83,85.83,85.75,85.79,44801.0,83.1119,83.1119,83.0344,83.0731,44801.0
2021-12-08 13:30:00,85.78,85.8,85.71,85.79,15990.0,83.0634,83.0828,82.9957,83.0731,15990.0
2021-12-08 13:40:00,85.79,85.84,85.75,85.77,12621.0,83.0731,83.1215,83.0344,83.0538,12621.0
2021-12-08 13:50:00,85.75,85.79,85.65,85.66,20284.0,83.0344,83.0731,82.9376,82.9472,20284.0
2021-12-08 14:00:00,85.65,85.67,85.57,85.6,21836.0,82.9376,82.9569,82.8601,82.8891,21836.0
2021-12-08 14:10:00,85.59,85.65,85.5,85.54,17660.0,82.8795,82.9376,82.7923,82.831,17660.0
2021-12-08 14:20:00,85.51,85.65,85.51,85.65,17764.0,82.802,82.9376,82.802,82.9376,17764.0
2021-12-08 14:30:00,85.64,85.67,85.59,85.6,30015.0,82.9279,82.9569,82.8795,82.8891,30015.0
2021-12-08 14:40:00,85.61,85.66,85.52,85.53,22762.0,82.8988,82.9472,82.8117,82.8214,22762.0
2021-12-08 14:50:00,85.53,85.64,85.51,85.59,28082.0,82.8214,82.9279,82.802,82.8795,28082.0
2021-12-08 15:00:00,85.58,85.64,85.56,85.62,31572.0,82.8698,82.9279,82.8504,82.9085,31572.0
2021-12-08 15:10:00,85.62,85.68,85.61,85.68,15930.0,82.9085,82.9666,82.8988,82.9666,15930.0
2021-12-08 15:20:00,85.68,85.85,85.67,85.84,24780.0,82.9666,83.1312,82.9569,83.1215,24780.0
2021-12-08 15:30:00,85.83,85.96,85.8,85.84,45577.0,83.1119,83.2377,83.0828,83.1215,45577.0
2021-12-08 15:40:00,85.84,86.0,85.84,85.89,58191.0,83.1215,83.2765,83.1215,83.17,58191.0
2021-12-08 15:50:00,85.89,85.96,85.8,85.82,139064.0,83.17,83.2377,83.0828,83.1022,139064.0
2021-12-09 09:30:00,86.04,86.19,85.73,85.96,94079.0,83.3152,83.4605,83.015,83.2377,94079.0
2021-12-09 09:40:00,85.96,86.27,85.91,85.97,100852.0,83.2377,83.5379,83.1893,83.2474,100852.0
2021-12-09 09:50:00,85.95,86.0,85.69,85.86,72972.0,83.2281,83.2765,82.9763,83.1409,72972.0
2021-12-09 10:00:00,85.8,86.21,85.76,86.1,96118.0,83.0828,83.4798,83.0441,83.3733,96118.0
2021-12-09 10:10:00,86.11,86.25,86.04,86.08,52641.0,83.383,83.5186,83.3152,83.3539,52641.0
2021-12-09 10:20:00,86.07,86.13,85.91,85.98,52962.0,83.3443,83.4024,83.1893,83.2571,52962.0
2021-12-09 10:30:00,85.99,86.03,85.82,85.9,64077.0,83.2668,83.3055,83.1022,83.1796,64077.0
2021-12-09 10:40:00,85.88,86.06,85.86,86.06,51772.0,83.1603,83.3346,83.1409,83.3346,51772.0
2021-12-09 10:50:00,86.05,86.09,85.96,86.04,49159.0,83.3249,83.3636,83.2377,83.3152,49159.0
2021-12-09 11:00:00,86.05,86.16,85.94,86.15,43678.0,83.3249,83.4314,83.2184,83.4217,43678.0
2021-12-09 11:10:00,86.14,86.14,85.82,85.98,31387.0,83.412,83.412,83.1022,83.2571,31387.0
2021-12-09 11:20:00,85.98,86.13,85.89,86.12,31648.0,83.2571,83.4024,83.17,83.3927,31648.0
2021-12-09 11:30:00,86.12,86.2,86.04,86.17,31709.0,83.3927,83.4701,83.3152,83.4411,31709.0
2021-12-09 11:40:00,86.19,86.22,86.09,86.09,19581.0,83.4605,83.4895,83.3636,83.3636,19581.0
2021-12-09 11:50:00,86.1,86.12,85.99,86.07,32145.0,83.3733,83.3927,83.2668,83.3443,32145.0
2021-12-09 12:00:00,86.07,86.11,85.96,86.11,25367.0,83.3443,83.383,83.2377,83.383,25367.0
2021-12-09 12:10:00,86.1,86.17,86.06,86.12,14192.0,83.3733,83.4411,83.3346,83.3927,14192.0
2021-12-09 12:20:00,86.12,86.19,86.11,86.16,29637.0,83.3927,83.4605,83.383,83.4314,29637.0
2021-12-09 12:30:00,86.15,86.35,86.15,86.32,25706.0,83.4217,83.6154,83.4217,83.5863,25706.0
2021-12-09 12:40:00,86.32,86.43,86.28,86.42,16125.0,83.5863,83.6929,83.5476,83.6832,16125.0
2021-12-09 12:50:00,86.41,86.55,86.4,86.54,16070.0,83.6735,83.8091,83.6638,83.7994,16070.0
2021-12-09 13:00:00,86.53,86.55,86.45,86.49,34625.0,83.7897,83.8091,83.7122,83.751,34625.0
2021-12-09 13:10:00,86.5,86.56,86.44,86.5,25331.0,83.7606,83.8187,83.7025,83.7606,25331.0
2021-12-09 13:20:00,86.48,86.55,86.42,86.5,24002.0,83.7413,83.8091,83.6832,83.7606,24002.0
2021-12-09 13:30:00,86.48,86.61,86.48,86.57,27884.0,83.7413,83.8672,83.7413,83.8284,27884.0
2021-12-09 13:40:00,86.56,86.56,86.42,86.47,33787.0,83.8187,83.8187,83.6832,83.7316,33787.0
2021-12-09 13:50:00,86.47,86.59,86.44,86.55,31736.0,83.7316,83.8478,83.7025,83.8091,31736.0
2021-12-09 14:00:00,86.56,86.59,86.47,86.47,30635.0,83.8187,83.8478,83.7316,83.7316,30635.0
2021-12-09 14:10:00,86.5,86.52,86.35,86.35,22066.0,83.7606,83.78,83.6154,83.6154,22066.0
2021-12-09 14:20:00,86.35,86.4,86.23,86.27,35341.0,83.6154,83.6638,83.4992,83.5379,35341.0
2021-12-09 14:30:00,86.26,86.3,86.1,86.12,27960.0,83.5282,83.567,83.3733,83.3927,27960.0
2021-12-09 14:40:00,86.12,86.13,85.93,85.99,28756.0,83.3927,83.4024,83.2087,83.2668,28756.0
2021-12-09 14:50:00,85.99,86.0,85.81,85.89,31774.0,83.2668,83.2765,83.0925,83.17,31774.0
2021-12-09 15:00:00,85.9,86.05,85.86,85.87,49236.0,83.1796,83.3249,83.1409,83.1506,49236.0
2021-12-09 15:10:00,85.87,85.91,85.74,85.8,29260.0,83.1506,83.1893,83.0247,83.0828,29260.0
2021-12-09 15:20:00,85.8,85.84,85.67,85.84,41003.0,83.0828,83.1215,82.9569,83.1215,41003.0
2021-12-09 15:30:00,85.83,85.9,85.76,85.8,39049.0,83.1119,83.1796,83.0441,83.0828,39049.0
2021-12-09 15:40:00,85.79,85.79,85.64,85.64,41526.0,83.0731,83.0731,82.9279,82.9279,41526.0
2021-12-09 15:50:00,85.64,85.74,85.45,85.49,133165.0,82.9279,83.0247,82.7439,82.7826,133165.0
2021-12-10 09:30:00,85.73,85.99,85.62,85.98,130493.0,83.015,83.2668,82.9085,83.2571,130493.0
2021-12-10 09:40:00,86.0,86.14,85.78,85.89,127472.0,83.2765,83.412,83.0634,83.17,127472.0
2021-12-10 09:50:00,85.91,85.99,85.55,85.67,109907.0,83.1893,83.2668,82.8407,82.9569,109907.0
2021-12-10 10:00:00,85.68,85.85,85.67,85.68,97891.0,82.9666,83.1312,82.9569,82.9666,97891.0
2021-12-10 10:10:00,85.69,85.98,85.62,85.95,124289.0,82.9763,83.2571,82.9085,83.2281,124289.0
2021-12-10 10:20:00,85.95,86.08,85.88,86.04,205276.0,83.2281,83.3539,83.1603,83.3152,205276.0
2021-12-10 10:30:00,86.06,86.1,85.57,85.59,80875.0,83.3346,83.3733,82.8601,82.8795,80875.0
2021-12-10 10:40:00,85.57,85.72,85.49,85.57,195570.0,82.8601,83.0053,82.7826,82.8601,195570.0
2021-12-10 10:50:00,85.58,85.66,85.42,85.5,77515.0,82.8698,82.9472,82.7148,82.7923,77515.0
2021-12-10 11:00:00,85.5,85.6,85.28,85.35,86278.0,82.7923,82.8891,82.5793,82.6471,86278.0
2021-12-10 11:10:00,85.36,85.43,85.11,85.31,106512.0,82.6567,82.7245,82.4147,82.6083,106512.0
2021-12-10 11:20:00,85.3,85.47,85.27,85.47,68018.0,82.5986,82.7633,82.5696,82.7633,68018.0
2021-12-10 11:30:00,85.46,85.65,85.39,85.64,54495.0,82.7536,82.9376,82.6858,82.9279,54495.0
2021-12-10 11:40:00,85.64,85.77,85.6,85.69,46505.0,82.9279,83.0538,82.8891,82.9763,46505.0
2021-12-10 11:50:00,85.7,85.75,85.62,85.73,42572.0,82.986,83.0344,82.9085,83.015,42572.0
2021-12-10 12:00:00,85.73,85.83,85.68,85.76,46338.0,83.015,83.1119,82.9666,83.0441,46338.0
2021-12-10 12:10:00,85.75,85.81,85.66,85.69,45371.0,83.0344,83.0925,82.9472,82.9763,45371.0
2021-12-10 12:20:00,85.71,85.78,85.68,85.71,32450.0,82.9957,83.0634,82.9666,82.9957,32450.0
2021-12-10 12:30:00,85.71,85.71,85.53,85.61,35108.0,82.9957,82.9957,82.8214,82.8988,35108.0
2021-12-10 12:40:00,85.6,85.66,85.57,85.66,22327.0,82.8891,82.9472,82.8601,82.9472,22327.0
2021-12-10 12:50:00,85.66,85.74,85.64,85.7,27390.0,82.9472,83.0247,82.9279,82.986,27390.0
2021-12-10 13:00:00,85.7,85.9,85.67,85.85,34107.0,82.986,83.1796,82.9569,83.1312,34107.0
2021-12-10 13:10:00,85.85,85.93,85.78,85.9,39522.0,83.1312,83.2087,83.0634,83.1796,39522.0
2021-12-10 13:20:00,85.89,85.92,85.83,85.85,30971.0,83.17,83.199,83.1119,83.1312,30971.0
2021-12-10 13:30:00,85.84,85.91,85.8,85.87,35870.0,83.1215,83.1893,83.0828,83.1506,35870.0
2021-12-10 13:40:00,85.87,85.87,85.7,85.74,40714.0,83.1506,83.1506,82.986,83.0247,40714.0
2021-12-10 13:50:00,85.74,85.86,85.74,85.81,30546.0,83.0247,83.1409,83.0247,83.0925,30546.0
2021-12-10 14:00:00,85.81,85.85,85.72,85.75,33010.0,83.0925,83.1312,83.0053,83.0344,33010.0
2021-12-10 14:10:00,85.74,85.85,85.74,85.78,18653.0,83.0247,83.1312,83.0247,83.0634,18653.0
2021-12-10 14:20:00,85.8,85.86,85.78,85.85,21002.0,83.0828,83.1409,83.0634,83.1312,21002.0
2021-12-10 14:30:00,85.85,85.91,85.75,85.84,44980.0,83.1312,83.1893,83.0344,83.1215,44980.0
2021-12-10 14:40:00,85.85,85.86,85.74,85.77,22652.0,83.1312,83.1409,83.0247,83.0538,22652.0
2021-12-10 14:50:00,85.78,85.8,85.64,85.66,24040.0,83.0634,83.0828,82.9279,82.9472,24040.0
2021-12-10 15:00:00,85.65,85.76,85.63,85.72,25880.0,82.9376,83.0441,82.9182,83.0053,25880.0
2021-12-10 15:10:00,85.72,85.79,85.7,85.79,26969.0,83.0053,83.0731,82.986,83.0731,26969.0
2021-12-10 15:20:00,85.78,85.87,85.78,85.86,33440.0,83.0634,83.1506,83.0634,83.1409,33440.0
2021-12-10 15:30:00,85.86,86.07,85.85,86.03,61922.0,83.1409,83.3443,83.1312,83.3055,61922.0
2021-12-10 15:40:00,86.03,86.22,86.0,86.22,62198.0,83.3055,83.4895,83.2765,83.4895,62198.0
2021-12-10 15:50:00,86.22,86.28,86.09,86.27,162933.0,83.4895,83.5476,83.3636,83.5379,162933.0
2021-12-13 09:30:00,86.4,86.61,86.08,86.08,154100.0,83.6638,83.8672,83.3539,83.3539,154100.0
2021-12-13 09:40:00,86.09,86.13,85.69,85.76,100808.0,83.3636,83.4024,82.9763,83.0441,100808.0
2021-12-13 09:50:00,85.74,85.79,85.53,85.6,98656.0,83.0247,83.0731,82.8214,82.8891,98656.0
2021-12-13 10:00:00,85.58,85.71,85.34,85.48,88817.0,82.8698,82.9957,82.6374,82.7729,88817.0
2021-12-13 10:10:00,85.47,85.65,85.41,85.51,65446.0,82.7633,82.9376,82.7052,82.802,65446.0
2021-12-13 10:20:00,85.52,85.57,85.07,85.12,70617.0,82.8117,82.8601,82.3759,82.4243,70617.0
2021-12-13 10:30:00,85.11,85.25,84.88,85.06,101411.0,82.4147,82.5502,82.1919,82.3662,101411.0
2021-12-13 10:40:00,85.05,85.14,84.88,85.09,49521.0,82.3566,82.4437,82.1919,82.3953,49521.0
2021-12-13 10:50:00,85.11,85.19,84.95,85.07,97727.0,82.4147,82.4921,82.2597,82.3759,97727.0
2021-12-13 11:00:00,85.06,85.09,84.69,84.91,234825.0,82.3662,82.3953,82.008,82.221,234825.0
2021-12-13 11:10:00,84.92,85.02,84.72,84.77,132356.0,82.2307,82.3275,82.037,82.0854,132356.0
2021-12-13 11:20:00,84.77,84.88,84.7,84.76,73262.0,82.0854,82.1919,82.0176,82.0757,73262.0
2021-12-13 11:30:00,84.77,84.99,84.76,84.94,35243.0,82.0854,82.2985,82.0757,82.25,35243.0
2021-12-13 11:40:00,84.94,85.02,84.93,84.98,27133.0,82.25,82.3275,82.2404,82.2888,27133.0
2021-12-13 11:50:00,84.99,85.02,84.84,84.95,51681.0,82.2985,82.3275,82.1532,82.2597,51681.0
2021-12-13 12:00:00,84.93,85.04,84.8,85.04,41720.0,82.2404,82.3469,82.1145,82.3469,41720.0
2021-12-13 12:10:00,85.03,85.14,85.02,85.04,29853.0,82.3372,82.4437,82.3275,82.3469,29853.0
2021-12-13 12:20:00,85.04,85.06,84.91,85.01,33767.0,82.3469,82.3662,82.221,82.3178,33767.0
2021-12-13 12:30:00,85.02,85.12,84.95,85.11,22756.0,82.3275,82.4243,82.2597,82.4147,22756.0
2021-12-13 12:40:00,85.11,85.11,84.94,84.95,29710.0,82.4147,82.4147,82.25,82.2597,29710.0
2021-12-13 12:50:00,84.96,84.98,84.81,84.89,39922.0,82.2694,82.2888,82.1242,82.2016,39922.0
2021-12-13 13:00:00,84.87,84.9,84.8,84.85,35235.0,82.1823,82.2113,82.1145,82.1629,35235.0
2021-12-13 13:10:00,84.86,84.89,84.78,84.87,28162.0,82.1726,82.2016,82.0951,82.1823,28162.0
2021-12-13 13:20:00,84.88,84.88,84.77,84.83,14584.0,82.1919,82.1919,82.0854,82.1435,14584.0
2021-12-13 13:30:00,84.82,84.83,84.71,84.76,43382.0,82.1338,82.1435,82.0273,82.0757,43382.0
2021-12-13 13:40:00,84.76,84.85,84.72,84.74,32277.0,82.0757,82.1629,82.037,82.0564,32277.0
2021-12-13 13:50:00,84.75,84.81,84.71,84.8,28214.0,82.0661,82.1242,82.0273,82.1145,28214.0
2021-12-13 14:00:00,84.8,84.8,84.65,84.71,34955.0,82.1145,82.1145,81.9692,82.0273,34955.0
2021-12-13 14:10:00,84.71,84.79,84.68,84.77,33294.0,82.0273,82.1048,81.9983,82.0854,33294.0
2021-12-13 14:20:00,84.78,84.89,84.78,84.88,27932.0,82.0951,82.2016,82.0951,82.1919,27932.0
2021-12-13 14:30:00,84.87,84.96,84.86,84.87,15431.0,82.1823,82.2694,82.1726,82.1823,15431.0
2021-12-13 14:40:00,84.86,84.88,84.74,84.77,20622.0,82.1726,82.1919,82.0564,82.0854,20622.0
2021-12-13 14:50:00,84.76,84.85,84.76,84.85,42461.0,82.0757,82.1629,82.0757,82.1629,42461.0
2021-12-13 15:00:00,84.87,84.95,84.85,84.9,51925.0,82.1823,82.2597,82.1629,82.2113,51925.0
2021-12-13 15:10:00,84.91,85.0,84.87,84.94,38311.0,82.221,82.3081,82.1823,82.25,38311.0
2021-12-13 15:20:00,84.94,84.99,84.9,84.93,24987.0,82.25,82.2985,82.2113,82.2404,24987.0
2021-12-13 15:30:00,84.92,85.0,84.84,84.95,47855.0,82.2307,82.3081,82.1532,82.2597,47855.0
2021-12-13 15:40:00,84.94,85.04,84.88,84.89,52283.0,82.25,82.3469,82.1919,82.2016,52283.0
2021-12-13 15:50:00,84.88,84.88,84.59,84.63,127738.0,82.1919,82.1919,81.9111,81.9499,127738.0
2021-12-14 09:30:00,83.92,83.96,83.47,83.77,227445.0,81.2624,81.3011,80.8266,81.1171,227445.0
2021-12-14 09:40:00,83.78,84.32,83.74,83.83,137374.0,81.1268,81.6497,81.0881,81.1752,137374.0
2021-12-14 09:50:00,83.84,84.28,83.82,83.98,114191.0,81.1849,81.611,81.1655,81.3205,114191.0
2021-12-14 10:00:00,83.96,84.16,83.93,84.04,60561.0,81.3011,81.4948,81.272,81.3786,60561.0
2021-12-14 10:10:00,84.03,84.13,83.86,83.93,166745.0,81.3689,81.4657,81.2043,81.272,166745.0
2021-12-14 10:20:00,83.94,84.34,83.87,84.22,103422.0,81.2817,81.6691,81.2139,81.5529,103422.0
2021-12-14 10:30:00,84.21,84.28,84.03,84.05,53675.0,81.5432,81.611,81.3689,81.3882,53675.0
2021-12-14 10:40:00,84.06,84.12,83.74,83.78,114217.0,81.3979,81.456,81.0881,81.1268,114217.0
2021-12-14 10:50:00,83.79,83.82,83.46,83.61,147063.0,81.1365,81.1655,80.8169,80.9622,147063.0
2021-12-14 11:00:00,83.63,83.63,83.36,83.37,58375.0,80.9815,80.9815,80.7201,80.7298,58375.0
2021-12-14 11:10:00,83.36,83.46,83.31,83.37,263327.0,80.7201,80.8169,80.6717,80.7298,263327.0
2021-12-14 11:20:00,83.39,83.57,83.38,83.45,208949.0,80.7491,80.9234,80.7395,80.8072,208949.0
2021-12-14 11:30:00,83.46,83.53,83.39,83.48,49591.0,80.8169,80.8847,80.7491,80.8363,49591.0
2021-12-14 11:40:00,83.48,83.68,83.47,83.54,61419.0,80.8363,81.03,80.8266,80.8944,61419.0
2021-12-14 11:50:00,83.54,83.64,83.31,83.39,69356.0,80.8944,80.9912,80.6717,80.7491,69356.0
2021-12-14 12:00:00,83.41,83.41,83.24,83.38,43416.0,80.7685,80.7685,80.6039,80.7395,43416.0
2021-12-14 12:10:00,83.37,83.49,83.29,83.46,33977.0,80.7298,80.846,80.6523,80.8169,33977.0
2021-12-14 12:20:00,83.49,83.55,83.34,83.42,22787.0,80.846,80.9041,80.7007,80.7782,22787.0
2021-12-14 12:30:00,83.43,83.47,83.34,83.36,22751.0,80.7879,80.8266,80.7007,80.7201,22751.0
2021-12-14 12:40:00,83.37,83.39,83.23,83.27,45246.0,80.7298,80.7491,80.5942,80.6329,45246.0
2021-12-14 12:50:00,83.27,83.36,83.26,83.34,49107.0,80.6329,80.7201,80.6233,80.7007,49107.0
2021-12-14 13:00:00,83.34,83.49,83.31,83.49,51993.0,80.7007,80.846,80.6717,80.846,51993.0
2021-12-14 13:10:00,83.5,83.51,83.41,83.42,15080.0,80.8557,80.8653,80.7685,80.7782,15080.0
2021-12-14 13:20:00,83.43,83.44,83.33,83.4,17750.0,80.7879,80.7976,80.691,80.7588,17750.0
2021-12-14 13:30:00,83.39,83.4,83.3,83.34,23447.0,80.7491,80.7588,80.662,80.7007,23447.0
2021-12-14 13:40:00,83.35,83.35,83.18,83.19,15075.0,80.7104,80.7104,80.5458,80.5555,15075.0
2021-12-14 13:50:00,83.17,83.22,83.05,83.11,27557.0,80.5361,80.5845,80.4199,80.478,27557.0
2021-12-14 14:00:00,83.11,83.42,83.11,83.41,27806.0,80.478,80.7782,80.478,80.7685,27806.0
2021-12-14 14:10:00,83.42,83.56,83.39,83.55,44704.0,80.7782,80.9138,80.7491,80.9041,44704.0
2021-12-14 14:20:00,83.58,83.61,83.48,83.54,20077.0,80.9331,80.9622,80.8363,80.8944,20077.0
2021-12-14 14:30:00,83.53,83.58,83.47,83.54,29669.0,80.8847,80.9331,80.8266,80.8944,29669.0
2021-12-14 14:40:00,83.56,83.72,83.56,83.63,20608.0,80.9138,81.0687,80.9138,80.9815,20608.0
2021-12-14 14:50:00,83.62,83.68,83.59,83.65,22200.0,80.9719,81.03,80.9428,81.0009,22200.0
2021-12-14 15:00:00,83.64,83.86,83.63,83.86,211496.0,80.9912,81.2043,80.9815,81.2043,211496.0
2021-12-14 15:10:00,83.86,83.88,83.78,83.87,36208.0,81.2043,81.2236,81.1268,81.2139,36208.0
2021-12-14 15:20:00,83.89,83.89,83.72,83.79,37490.0,81.2333,81.2333,81.0687,81.1365,37490.0
2021-12-14 15:30:00,83.79,83.88,83.71,83.8,95859.0,81.1365,81.2236,81.059,81.1462,95859.0
2021-12-14 15:40:00,83.8,83.81,83.54,83.54,84219.0,81.1462,81.1558,80.8944,80.8944,84219.0
2021-12-14 15:50:00,83.53,83.62,83.43,83.58,211269.0,80.8847,80.9719,80.7879,80.9331,211269.0
2021-12-15 09:30:00,83.36,83.55,83.26,83.29,145172.0,80.7201,80.9041,80.6233,80.6523,145172.0
2021-12-15 09:40:00,83.29,83.63,83.2,83.34,132128.0,80.6523,80.9815,80.5652,80.7007,132128.0
2021-12-15 09:50:00,83.35,83.41,82.98,83.07,132229.0,80.7104,80.7685,80.3521,80.4393,132229.0
2021-12-15 10:00:00,83.07,83.32,83.0,83.28,106497.0,80.4393,80.6814,80.3715,80.6426,106497.0
2021-12-15 10:10:00,83.28,83.48,83.15,83.15,51437.0,80.6426,80.8363,80.5167,80.5167,51437.0
2021-12-15 10:20:00,83.16,83.2,83.01,83.08,42320.0,80.5264,80.5652,80.3812,80.449,42320.0
2021-12-15 10:30:00,83.1,83.35,83.09,83.32,40877.0,80.4683,80.7104,80.4586,80.6814,40877.0
2021-12-15 10:40:00,83.32,83.39,83.19,83.19,27930.0,80.6814,80.7491,80.5555,80.5555,27930.0
2021-12-15 10:50:00,83.19,83.22,83.1,83.15,18917.0,80.5555,80.5845,80.4683,80.5167,18917.0
2021-12-15 11:00:00,83.16,83.29,83.09,83.12,31634.0,80.5264,80.6523,80.4586,80.4877,31634.0
2021-12-15 11:10:00,83.12,83.16,82.89,82.91,37925.0,80.4877,80.5264,80.265,80.2843,37925.0
2021-12-15 11:20:00,82.91,83.05,82.91,82.91,23189.0,80.2843,80.4199,80.2843,80.2843,23189.0
2021-12-15 11:30:00,82.9,83.01,82.86,82.86,56573.0,80.2747,80.3812,80.2359,80.2359,56573.0
2021-12-15 11:40:00,82.83,83.08,82.76,83.08,56562.0,80.2069,80.449,80.1391,80.449,56562.0
2021-12-15 11:50:00,83.07,83.23,83.0,83.21,44350.0,80.4393,80.5942,80.3715,80.5748,44350.0
2021-12-15 12:00:00,83.21,83.39,83.2,83.33,53666.0,80.5748,80.7491,80.5652,80.691,53666.0
2021-12-15 12:10:00,83.33,83.39,83.2,83.22,41866.0,80.691,80.7491,80.5652,80.5845,41866.0
2021-12-15 12:20:00,83.22,83.32,83.17,83.29,44644.0,80.5845,80.6814,80.5361,80.6523,44644.0
2021-12-15 12:30:00,83.29,83.34,83.21,83.29,45960.0,80.6523,80.7007,80.5748,80.6523,45960.0
2021-12-15 12:40:00,83.28,83.28,83.15,83.2,35889.0,80.6426,80.6426,80.5167,80.5652,35889.0
2021-12-15 12:50:00,83.19,83.32,83.16,83.29,38277.0,80.5555,80.6814,80.5264,80.6523,38277.0
2021-12-15 13:00:00,83.3,83.42,83.26,83.42,29628.0,80.662,80.7782,80.6233,80.7782,29628.0
2021-12-15 13:10:00,83.42,83.45,83.32,83.45,62712.0,80.7782,80.8072,80.6814,80.8072,62712.0
2021-12-15 13:20:00,83.45,83.45,83.28,83.41,181606.0,80.8072,80.8072,80.6426,80.7685,181606.0
2021-12-15 13:30:00,83.41,83.48,83.34,83.36,54786.0,80.7685,80.8363,80.7007,80.7201,54786.0
2021-12-15 13:40:00,83.36,83.5,83.35,83.44,36417.0,80.7201,80.8557,80.7104,80.7976,36417.0
2021-12-15 13:50:00,83.45,83.53,83.35,83.52,126360.0,80.8072,80.8847,80.7104,80.875,126360.0
2021-12-15 14:00:00,83.51,83.85,83.14,83.83,180765.0,80.8653,81.1946,80.5071,81.1752,180765.0
2021-12-15 14:10:00,83.82,84.37,83.79,84.35,136551.0,81.1655,81.6981,81.1365,81.6787,136551.0
2021-12-15 14:20:00,84.34,84.36,83.58,83.73,147280.0,81.6691,81.6884,80.9331,81.0784,147280.0
2021-12-15 14:30:00,83.72,83.94,83.59,83.91,136968.0,81.0687,81.2817,80.9428,81.2527,136968.0
2021-12-15 14:40:00,83.88,84.03,83.77,83.78,63505.0,81.2236,81.3689,81.1171,81.1268,63505.0
2021-12-15 14:50:00,83.76,83.93,83.61,83.67,131114.0,81.1074,81.272,80.9622,81.0203,131114.0
2021-12-15 15:00:00,83.67,84.05,83.59,84.04,116109.0,81.0203,81.3882,80.9428,81.3786,116109.0
2021-12-15 15:10:00,84.04,84.36,84.02,84.32,68592.0,81.3786,81.6884,81.3592,81.6497,68592.0
2021-12-15 15:20:00,84.33,84.54,84.3,84.53,73092.0,81.6594,81.8627,81.6303,81.853,73092.0
2021-12-15 15:30:00,84.53,84.58,84.34,84.5,95413.0,81.853,81.9014,81.6691,81.824,95413.0
2021-12-15 15:40:00,84.51,84.57,84.28,84.3,202845.0,81.8337,81.8918,81.611,81.6303,202845.0
2021-12-15 15:50:00,84.27,84.89,84.27,84.87,321821.0,81.6013,82.2016,81.6013,82.1823,321821.0
2021-12-16 09:30:00,84.83,84.99,84.28,84.28,191950.0,82.1435,82.2985,81.611,81.611,191950.0
2021-12-16 09:40:00,84.28,84.41,83.96,84.4,150783.0,81.611,81.7368,81.3011,81.7272,150783.0
2021-12-16 09:50:00,84.4,84.55,84.17,84.28,132309.0,81.7272,81.8724,81.5044,81.611,132309.0
2021-12-16 10:00:00,84.27,84.43,84.05,84.05,81334.0,81.6013,81.7562,81.3882,81.3882,81334.0
2021-12-16 10:10:00,84.04,84.32,84.04,84.23,280632.0,81.3786,81.6497,81.3786,81.5625,280632.0
2021-12-16 10:20:00,84.24,84.53,84.21,84.47,62896.0,81.5722,81.853,81.5432,81.7949,62896.0
2021-12-16 10:30:00,84.46,84.6,84.31,84.37,68531.0,81.7853,81.9208,81.64,81.6981,68531.0
2021-12-16 10:40:00,84.38,84.47,84.3,84.44,45092.0,81.7078,81.7949,81.6303,81.7659,45092.0
2021-12-16 10:50:00,84.44,84.44,84.28,84.38,49539.0,81.7659,81.7659,81.611,81.7078,49539.0
2021-12-16 11:00:00,84.37,84.38,83.97,84.11,75274.0,81.6981,81.7078,81.3108,81.4463,75274.0
2021-12-16 11:10:00,84.1,84.29,84.07,84.22,35535.0,81.4367,81.6206,81.4076,81.5529,35535.0
2021-12-16 11:20:00,84.23,84.49,84.23,84.41,90020.0,81.5625,81.8143,81.5625,81.7368,90020.0
2021-12-16 11:30:00,84.39,84.45,84.29,84.39,40276.0,81.7175,81.7756,81.6206,81.7175,40276.0
2021-12-16 11:40:00,84.38,84.43,84.17,84.28,62028.0,81.7078,81.7562,81.5044,81.611,62028.0
2021-12-16 11:50:00,84.27,84.34,84.14,84.16,36649.0,81.6013,81.6691,81.4754,81.4948,36649.0
2021-12-16 12:00:00,84.14,84.26,84.06,84.07,35123.0,81.4754,81.5916,81.3979,81.4076,35123.0
2021-12-16 12:10:00,84.07,84.18,84.06,84.13,36082.0,81.4076,81.5141,81.3979,81.4657,36082.0
2021-12-16 12:20:00,84.13,84.19,83.97,83.97,55646.0,81.4657,81.5238,81.3108,81.3108,55646.0
2021-12-16 12:30:00,83.97,84.05,83.74,83.8,113392.0,81.3108,81.3882,81.0881,81.1462,113392.0
2021-12-16 12:40:00,83.79,83.85,83.55,83.58,139446.0,81.1365,81.1946,80.9041,80.9331,139446.0
2021-12-16 12:50:00,83.57,83.66,83.46,83.46,48980.0,80.9234,81.0106,80.8169,80.8169,48980.0
2021-12-16 13:00:00,83.47,83.71,83.47,83.7,52225.0,80.8266,81.059,80.8266,81.0493,52225.0
2021-12-16 13:10:00,83.7,83.88,83.7,83.88,59661.0,81.0493,81.2236,81.0493,81.2236,59661.0
2021-12-16 13:20:00,83.87,83.93,83.72,83.77,37361.0,81.2139,81.272,81.0687,81.1171,37361.0
2021-12-16 13:30:00,83.76,83.8,83.63,83.76,26817.0,81.1074,81.1462,80.9815,81.1074,26817.0
2021-12-16 13:40:00,83.76,83.96,83.74,83.95,37664.0,81.1074,81.3011,81.0881,81.2914,37664.0
2021-12-16 13:50:00,83.94,83.97,83.79,83.8,20566.0,81.2817,81.3108,81.1365,81.1462,20566.0
2021-12-16 14:00:00,83.8,83.85,83.69,83.74,34010.0,81.1462,81.1946,81.0396,81.0881,34010.0
2021-12-16 14:10:00,83.74,83.75,83.64,83.71,30843.0,81.0881,81.0977,80.9912,81.059,30843.0
2021-12-16 14:20:00,83.7,83.7,83.59,83.62,28010.0,81.0493,81.0493,80.9428,80.9719,28010.0
2021-12-16 14:30:00,83.64,83.69,83.52,83.67,54546.0,80.9912,81.0396,80.875,81.0203,54546.0
2021-12-16 14:40:00,83.68,83.73,83.31,83.33,60591.0,81.03,81.0784,80.6717,80.691,60591.0
2021-12-16 14:50:00,83.34,83.37,83.16,83.36,95490.0,80.7007,80.7298,80.5264,80.7201,95490.0
2021-12-16 15:00:00,83.35,83.42,83.21,83.28,89123.0,80.7104,80.7782,80.5748,80.6426,89123.0
2021-12-16 15:10:00,83.28,83.49,83.23,83.49,79171.0,80.6426,80.846,80.5942,80.846,79171.0
2021-12-16 15:20:00,83.5,83.8,83.47,83.76,67918.0,80.8557,81.1462,80.8266,81.1074,67918.0
2021-12-16 15:30:00,83.8,83.9,83.67,83.86,75540.0,81.1462,81.243,81.0203,81.2043,75540.0
2021-12-16 15:40:00,83.86,83.92,83.41,83.41,117032.0,81.2043,81.2624,80.7685,80.7685,117032.0
2021-12-16 15:50:00,83.42,83.81,83.4,83.51,179542.0,80.7782,81.1558,80.7588,80.8653,179542.0
2021-12-17 09:30:00,82.88,83.11,82.55,82.7,519600.0,80.2553,80.478,79.9357,80.081,519600.0
2021-12-17 09:40:00,82.69,82.87,82.54,82.84,186636.0,80.0713,80.2456,79.9261,80.2166,186636.0
2021-12-17 09:50:00,82.86,83.0,82.64,82.67,214954.0,80.2359,80.3715,80.0229,80.0519,214954.0
2021-12-17 10:00:00,82.63,82.71,82.55,82.58,100309.0,80.0132,80.0907,79.9357,79.9648,100309.0
2021-12-17 10:10:00,82.59,82.65,82.21,82.25,347939.0,79.9745,80.0326,79.6065,79.6452,347939.0
2021-12-17 10:20:00,82.25,82.27,82.11,82.15,634289.0,79.6452,79.6646,79.5097,79.5484,634289.0
2021-12-17 10:30:00,82.13,82.77,82.04,82.61,165243.0,79.529,80.1488,79.4419,79.9938,165243.0
2021-12-17 10:40:00,82.61,82.72,82.55,82.65,653893.0,79.9938,80.1004,79.9357,80.0326,653893.0
2021-12-17 10:50:00,82.64,83.08,82.61,82.83,552204.0,80.0229,80.449,79.9938,80.2069,552204.0
2021-12-17 11:00:00,82.83,82.86,82.63,82.65,315126.0,80.2069,80.2359,80.0132,80.0326,315126.0
2021-12-17 11:10:00,82.67,82.98,82.67,82.84,175134.0,80.0519,80.3521,80.0519,80.2166,175134.0
2021-12-17 11:20:00,82.83,82.86,82.69,82.79,77105.0,80.2069,80.2359,80.0713,80.1681,77105.0
2021-12-17 11:30:00,82.79,82.82,82.18,82.24,99508.0,80.1681,80.1972,79.5775,79.6356,99508.0
2021-12-17 11:40:00,82.24,82.27,81.9,81.93,77059.0,79.6356,79.6646,79.3063,79.3354,77059.0
2021-12-17 11:50:00,81.94,82.04,81.83,81.94,71628.0,79.3451,79.4419,79.2385,79.3451,71628.0
2021-12-17 12:00:00,81.93,81.93,81.51,81.64,220211.0,79.3354,79.3354,78.9287,79.0546,220211.0
2021-12-17 12:10:00,81.64,81.98,81.64,81.83,76428.0,79.0546,79.3838,79.0546,79.2385,76428.0
2021-12-17 12:20:00,81.84,81.96,81.78,81.96,42405.0,79.2482,79.3644,79.1901,79.3644,42405.0
2021-12-17 12:30:00,81.96,82.19,81.9,82.02,91774.0,79.3644,79.5871,79.3063,79.4225,91774.0
2021-12-17 12:40:00,82.02,82.07,81.98,82.04,83359.0,79.4225,79.4709,79.3838,79.4419,83359.0
2021-12-17 12:50:00,82.02,82.08,81.83,81.95,53028.0,79.4225,79.4806,79.2385,79.3547,53028.0
2021-12-17 13:00:00,81.94,82.06,81.89,82.05,96490.0,79.3451,79.4613,79.2966,79.4516,96490.0
2021-12-17 13:10:00,82.05,82.07,81.93,82.05,98583.0,79.4516,79.4709,79.3354,79.4516,98583.0
2021-12-17 13:20:00,82.06,82.17,82.0,82.16,222397.0,79.4613,79.5678,79.4032,79.5581,222397.0
2021-12-17 13:30:00,82.16,82.28,82.13,82.23,180429.0,79.5581,79.6743,79.529,79.6259,180429.0
2021-12-17 13:40:00,82.23,82.3,82.17,82.24,151363.0,79.6259,79.6937,79.5678,79.6356,151363.0
2021-12-17 13:50:00,82.25,82.29,82.22,82.26,224295.0,79.6452,79.684,79.6162,79.6549,224295.0
2021-12-17 14:00:00,82.26,82.26,82.1,82.26,108138.0,79.6549,79.6549,79.5,79.6549,108138.0
2021-12-17 14:10:00,82.25,82.38,82.25,82.32,175961.0,79.6452,79.7711,79.6452,79.713,175961.0
2021-12-17 14:20:00,82.31,82.41,82.22,82.22,210113.0,79.7033,79.8002,79.6162,79.6162,210113.0
2021-12-17 14:30:00,82.23,82.29,82.07,82.14,53674.0,79.6259,79.684,79.4709,79.5387,53674.0
2021-12-17 14:40:00,82.15,82.28,82.14,82.24,109260.0,79.5484,79.6743,79.5387,79.6356,109260.0
2021-12-17 14:50:00,82.24,82.29,82.15,82.28,73927.0,79.6356,79.684,79.5484,79.6743,73927.0
2021-12-17 15:00:00,82.28,82.33,82.16,82.31,169427.0,79.6743,79.7227,79.5581,79.7033,169427.0
2021-12-17 15:10:00,82.31,82.31,82.03,82.12,97212.0,79.7033,79.7033,79.4322,79.5194,97212.0
2021-12-17 15:20:00,82.12,82.29,82.03,82.11,123563.0,79.5194,79.684,79.4322,79.5097,123563.0
2021-12-17 15:30:00,82.1,82.14,81.89,81.99,126293.0,79.5,79.5387,79.2966,79.3935,126293.0
2021-12-17 15:40:00,81.99,82.15,81.61,81.61,429002.0,79.3935,79.5484,79.0255,79.0255,429002.0
2021-12-17 15:50:00,81.62,81.77,81.39,81.55,499198.0,79.0352,79.1804,78.8125,78.9674,499198.0
2021-12-20 09:30:00,80.47,80.56,79.99,80.05,148707.0,78.0496,78.1369,77.5841,77.6423,148707.0
2021-12-20 09:40:00,80.06,80.19,79.5,79.54,190390.0,77.652,77.7781,77.1088,77.1476,190390.0
2021-12-20 09:50:00,79.53,79.99,79.42,79.84,158729.0,77.1379,77.5841,77.0312,77.4386,158729.0
2021-12-20 10:00:00,79.84,79.94,79.35,79.5,331324.0,77.4386,77.5356,76.9633,77.1088,331324.0
2021-12-20 10:10:00,79.48,79.49,79.11,79.33,75843.0,77.0894,77.0991,76.7306,76.9439,75843.0
2021-12-20 10:20:00,79.34,79.39,79.01,79.05,36200.0,76.9536,77.0021,76.6336,76.6724,36200.0
2021-12-20 10:30:00,79.02,79.15,78.9,78.99,157332.0,76.6433,76.7693,76.5269,76.6142,157332.0
2021-12-20 10:40:00,78.99,79.1,78.81,78.83,73117.0,76.6142,76.7209,76.4396,76.459,73117.0
2021-12-20 10:50:00,78.85,78.91,78.61,78.67,269273.0,76.4784,76.5366,76.2456,76.3038,269273.0
2021-12-20 11:00:00,78.67,78.75,78.65,78.75,94175.0,76.3038,76.3814,76.2844,76.3814,94175.0
2021-12-20 11:10:00,78.74,78.86,78.71,78.83,49577.0,76.3717,76.4881,76.3426,76.459,49577.0
2021-12-20 11:20:00,78.85,78.98,78.75,78.75,45919.0,76.4784,76.6045,76.3814,76.3814,45919.0
2021-12-20 11:30:00,78.74,78.87,78.68,78.86,42408.0,76.3717,76.4978,76.3135,76.4881,42408.0
2021-12-20 11:40:00,78.84,78.95,78.8,78.93,26692.0,76.4687,76.5754,76.4299,76.556,26692.0
2021-12-20 11:50:00,78.92,79.25,78.92,79.25,39765.0,76.5463,76.8663,76.5463,76.8663,39765.0
2021-12-20 12:00:00,79.22,79.26,79.09,79.19,138855.0,76.8372,76.876,76.7112,76.8081,138855.0
2021-12-20 12:10:00,79.22,79.22,79.05,79.13,29226.0,76.8372,76.8372,76.6724,76.7499,29226.0
2021-12-20 12:20:00,79.12,79.12,79.02,79.09,24118.0,76.7402,76.7402,76.6433,76.7112,24118.0
2021-12-20 12:30:00,79.09,79.09,78.85,78.87,37700.0,76.7112,76.7112,76.4784,76.4978,37700.0
2021-12-20 12:40:00,78.86,79.04,78.85,79.04,21582.0,76.4881,76.6627,76.4784,76.6627,21582.0
2021-12-20 12:50:00,79.03,79.14,78.99,79.08,19747.0,76.653,76.7596,76.6142,76.7015,19747.0
2021-12-20 13:00:00,79.07,79.18,79.0,79.15,23490.0,76.6918,76.7984,76.6239,76.7693,23490.0
2021-12-20 13:10:00,79.16,79.26,79.13,79.22,141281.0,76.779,76.876,76.7499,76.8372,141281.0
2021-12-20 13:20:00,79.21,79.25,79.17,79.21,56835.0,76.8275,76.8663,76.7887,76.8275,56835.0
2021-12-20 13:30:00,79.21,79.28,79.15,79.28,113026.0,76.8275,76.8954,76.7693,76.8954,113026.0
2021-12-20 13:40:00,79.29,79.44,79.27,79.38,55470.0,76.9051,77.0506,76.8857,76.9924,55470.0
2021-12-20 13:50:00,79.37,79.53,79.33,79.42,59775.0,76.9827,77.1379,76.9439,77.0312,59775.0
2021-12-20 14:00:00,79.42,79.56,79.37,79.56,48859.0,77.0312,77.167,76.9827,77.167,48859.0
2021-12-20 14:10:00,79.55,79.55,79.4,79.49,230768.0,77.1573,77.1573,77.0118,77.0991,230768.0
2021-12-20 14:20:00,79.48,79.59,79.24,79.24,511185.0,77.0894,77.1961,76.8566,76.8566,511185.0
2021-12-20 14:30:00,79.24,79.26,79.16,79.18,95483.0,76.8566,76.876,76.779,76.7984,95483.0
2021-12-20 14:40:00,79.19,79.25,79.14,79.24,76922.0,76.8081,76.8663,76.7596,76.8566,76922.0
2021-12-20 14:50:00,79.24,79.37,79.22,79.3,168118.0,76.8566,76.9827,76.8372,76.9148,168118.0
2021-12-20 15:00:00,79.31,79.47,79.31,79.46,25006.0,76.9245,77.0797,76.9245,77.07,25006.0
2021-12-20 15:10:00,79.46,79.51,79.39,79.47,254756.0,77.07,77.1185,77.0021,77.0797,254756.0
2021-12-20 15:20:00,79.48,79.66,79.4,79.62,217067.0,77.0894,77.264,77.0118,77.2252,217067.0
2021-12-20 15:30:00,79.61,79.61,79.41,79.53,65847.0,77.2155,77.2155,77.0215,77.1379,65847.0
2021-12-20 15:40:00,79.53,79.61,79.42,79.5,399549.0,77.1379,77.2155,77.0312,77.1088,399549.0
2021-12-20 15:50:00,79.5,79.7,79.47,79.58,1024841.0,77.1088,77.3028,77.0797,77.1864,1024841.0
2021-12-21 09:30:00,80.35,80.86,80.35,80.76,105817.0,77.9333,78.4279,77.9333,78.3309,105817.0
2021-12-21 09:40:00,80.76,80.78,80.37,80.37,105109.0,78.3309,78.3503,77.9527,77.9527,105109.0
2021-12-21 09:50:00,80.37,80.51,80.25,80.27,92063.0,77.9527,78.0884,77.8363,77.8557,92063.0
2021-12-21 10:00:00,80.27,80.39,80.16,80.28,93972.0,77.8557,77.9721,77.749,77.8654,93972.0
2021-12-21 10:10:00,80.26,80.8,80.21,80.76,136377.0,77.846,78.3697,77.7975,78.3309,136377.0
2021-12-21 10:20:00,80.79,80.89,80.38,80.41,41371.0,78.36,78.457,77.9624,77.9914,41371.0
2021-12-21 10:30:00,80.41,80.48,80.21,80.3,43943.0,77.9914,78.0593,77.7975,77.8848,43943.0
2021-12-21 10:40:00,80.33,80.44,80.24,80.39,39278.0,77.9139,78.0205,77.8266,77.9721,39278.0
2021-12-21 10:50:00,80.39,80.46,80.35,80.39,28126.0,77.9721,78.0399,77.9333,77.9721,28126.0
2021-12-21 11:00:00,80.42,80.52,80.33,80.48,98901.0,78.0011,78.0981,77.9139,78.0593,98901.0
2021-12-21 11:10:00,80.49,80.69,80.44,80.58,108385.0,78.069,78.263,78.0205,78.1563,108385.0
2021-12-21 11:20:00,80.59,80.67,80.59,80.61,64005.0,78.166,78.2436,78.166,78.1854,64005.0
2021-12-21 11:30:00,80.61,80.79,80.6,80.77,61373.0,78.1854,78.36,78.1757,78.3406,61373.0
2021-12-21 11:40:00,80.78,81.06,80.77,81.0,74555.0,78.3503,78.6219,78.3406,78.5637,74555.0
2021-12-21 11:50:00,81.01,81.04,80.94,80.96,62155.0,78.5734,78.6025,78.5055,78.5249,62155.0
2021-12-21 12:00:00,80.98,81.09,80.97,81.09,56284.0,78.5443,78.651,78.5346,78.651,56284.0
2021-12-21 12:10:00,81.09,81.2,81.09,81.13,47680.0,78.651,78.7577,78.651,78.6898,47680.0
2021-12-21 12:20:00,81.13,81.13,81.05,81.11,85392.0,78.6898,78.6898,78.6122,78.6704,85392.0
2021-12-21 12:30:00,81.12,81.17,81.08,81.17,45025.0,78.6801,78.7286,78.6413,78.7286,45025.0
2021-12-21 12:40:00,81.17,81.3,81.13,81.28,37370.0,78.7286,78.8547,78.6898,78.8353,37370.0
2021-12-21 12:50:00,81.27,81.43,81.26,81.38,50348.0,78.8256,78.9808,78.8159,78.9323,50348.0
2021-12-21 13:00:00,81.38,81.38,81.24,81.29,83885.0,78.9323,78.9323,78.7965,78.845,83885.0
2021-12-21 13:10:00,81.29,81.37,81.26,81.34,72049.0,78.845,78.9226,78.8159,78.8935,72049.0
2021-12-21 13:20:00,81.36,81.46,81.35,81.46,79944.0,78.9129,79.0099,78.9032,79.0099,79944.0
2021-12-21 13:30:00,81.47,81.54,81.47,81.53,48713.0,79.0196,79.0875,79.0196,79.0778,48713.0
2021-12-21 13:40:00,81.53,81.58,81.5,81.56,45340.0,79.0778,79.1263,79.0487,79.1069,45340.0
2021-12-21 13:50:00,81.56,81.6,81.49,81.5,52608.0,79.1069,79.1457,79.039,79.0487,52608.0
2021-12-21 14:00:00,81.51,81.55,81.45,81.5,39846.0,79.0584,79.0972,79.0002,79.0487,39846.0
2021-12-21 14:10:00,81.5,81.54,81.36,81.41,60923.0,79.0487,79.0875,78.9129,78.9614,60923.0
2021-12-21 14:20:00,81.42,81.52,81.36,81.52,56546.0,78.9711,79.0681,78.9129,79.0681,56546.0
2021-12-21 14:30:00,81.52,81.55,81.29,81.29,66786.0,79.0681,79.0972,78.845,78.845,66786.0
2021-12-21 14:40:00,81.3,81.42,81.29,81.4,58538.0,78.8547,78.9711,78.845,78.9517,58538.0
2021-12-21 14:50:00,81.41,81.54,81.4,81.52,53717.0,78.9614,79.0875,78.9517,79.0681,53717.0
2021-12-21 15:00:00,81.51,81.56,81.46,81.5,36027.0,79.0584,79.1069,79.0099,79.0487,36027.0
2021-12-21 15:10:00,81.5,81.57,81.45,81.48,42578.0,79.0487,79.1166,79.0002,79.0293,42578.0
2021-12-21 15:20:00,81.49,81.61,81.46,81.57,38944.0,79.039,79.1554,79.0099,79.1166,38944.0
2021-12-21 15:30:00,81.57,81.59,81.47,81.51,76285.0,79.1166,79.136,79.0196,79.0584,76285.0
2021-12-21 15:40:00,81.51,81.52,81.3,81.3,86883.0,79.0584,79.0681,78.8547,78.8547,86883.0
2021-12-21 15:50:00,81.3,81.69,81.3,81.66,166027.0,78.8547,79.2329,78.8547,79.2039,166027.0
2021-12-22 09:30:00,81.62,82.15,81.62,82.13,99050.0,79.1651,79.6791,79.1651,79.6597,99050.0
2021-12-22 09:40:00,82.08,82.16,81.85,81.96,89363.0,79.6112,79.6888,79.3881,79.4948,89363.0
2021-12-22 09:50:00,81.97,82.15,81.81,81.87,47072.0,79.5045,79.6791,79.3493,79.4075,47072.0
2021-12-22 10:00:00,81.89,82.07,81.87,81.92,40031.0,79.4269,79.6015,79.4075,79.456,40031.0
2021-12-22 10:10:00,81.94,82.3,81.94,82.25,26081.0,79.4754,79.8246,79.4754,79.7761,26081.0
2021-12-22 10:20:00,82.24,82.38,82.15,82.25,30381.0,79.7664,79.9022,79.6791,79.7761,30381.0
2021-12-22 10:30:00,82.25,82.37,82.12,82.36,40399.0,79.7761,79.8925,79.65,79.8828,40399.0
2021-12-22 10:40:00,82.36,82.46,82.36,82.41,24034.0,79.8828,79.9798,79.8828,79.9313,24034.0
2021-12-22 10:50:00,82.4,82.61,82.4,82.53,42712.0,79.9216,80.1253,79.9216,80.0477,42712.0
2021-12-22 11:00:00,82.51,82.63,82.49,82.49,27866.0,80.0283,80.1447,80.0089,80.0089,27866.0
2021-12-22 11:10:00,82.5,82.51,82.41,82.51,15509.0,80.0186,80.0283,79.9313,80.0283,15509.0
2021-12-22 11:20:00,82.52,82.56,82.44,82.54,29714.0,80.038,80.0768,79.9604,80.0574,29714.0
2021-12-22 11:30:00,82.54,82.61,82.49,82.58,27765.0,80.0574,80.1253,80.0089,80.0962,27765.0
2021-12-22 11:40:00,82.58,82.6,82.44,82.46,13832.0,80.0962,80.1156,79.9604,79.9798,13832.0
2021-12-22 11:50:00,82.45,82.55,82.45,82.53,16118.0,79.9701,80.0671,79.9701,80.0477,16118.0
2021-12-22 12:00:00,82.55,82.7,82.55,82.69,13582.0,80.0671,80.2126,80.0671,80.2029,13582.0
2021-12-22 12:10:00,82.68,82.68,82.49,82.55,13200.0,80.1932,80.1932,80.0089,80.0671,13200.0
2021-12-22 12:20:00,82.53,82.54,82.28,82.43,152938.0,80.0477,80.0574,79.8052,79.9507,152938.0
2021-12-22 12:30:00,82.47,82.52,82.46,82.48,9770.0,79.9895,80.038,79.9798,79.9992,9770.0
2021-12-22 12:40:00,82.5,82.59,82.49,82.56,8642.0,80.0186,80.1059,80.0089,80.0768,8642.0
2021-12-22 12:50:00,82.57,82.67,82.57,82.67,8250.0,80.0865,80.1835,80.0865,80.1835,8250.0
2021-12-22 13:00:00,82.66,82.79,82.65,82.79,8447.0,80.1738,80.2999,80.1641,80.2999,8447.0
2021-12-22 13:10:00,82.8,82.86,82.77,82.8,10484.0,80.3096,80.3678,80.2805,80.3096,10484.0
2021-12-22 13:20:00,82.81,82.85,82.75,82.75,8661.0,80.3193,80.3581,80.2611,80.2611,8661.0
2021-12-22 13:30:00,82.76,82.82,82.63,82.63,28480.0,80.2708,80.329,80.1447,80.1447,28480.0
2021-12-22 13:40:00,82.65,82.71,82.6,82.7,26441.0,80.1641,80.2223,80.1156,80.2126,26441.0
2021-12-22 13:50:00,82.72,82.76,82.66,82.66,11537.0,80.232,80.2708,80.1738,80.1738,11537.0
2021-12-22 14:00:00,82.65,82.65,82.55,82.63,28743.0,80.1641,80.1641,80.0671,80.1447,28743.0
2021-12-22 14:10:00,82.64,82.68,82.61,82.61,10350.0,80.1544,80.1932,80.1253,80.1253,10350.0
2021-12-22 14:20:00,82.59,82.62,82.44,82.46,25067.0,80.1059,80.135,79.9604,79.9798,25067.0
2021-12-22 14:30:00,82.47,82.58,82.46,82.58,29515.0,79.9895,80.0962,79.9798,80.0962,29515.0
2021-12-22 14:40:00,82.57,82.6,82.52,82.6,26425.0,80.0865,80.1156,80.038,80.1156,26425.0
2021-12-22 14:50:00,82.59,82.64,82.59,82.61,25898.0,80.1059,80.1544,80.1059,80.1253,25898.0
2021-12-22 15:00:00,82.61,82.73,82.59,82.73,129813.0,80.1253,80.2417,80.1059,80.2417,129813.0
2021-12-22 15:10:00,82.72,82.78,82.69,82.7,79406.0,80.232,80.2902,80.2029,80.2126,79406.0
2021-12-22 15:20:00,82.7,82.79,82.69,82.72,27521.0,80.2126,80.2999,80.2029,80.232,27521.0
2021-12-22 15:30:00,82.72,82.86,82.7,82.86,51059.0,80.232,80.3678,80.2126,80.3678,51059.0
2021-12-22 15:40:00,82.86,82.93,82.8,82.88,39511.0,80.3678,80.4357,80.3096,80.3872,39511.0
2021-12-22 15:50:00,82.89,82.99,82.84,82.85,74224.0,80.3969,80.4938,80.3484,80.3581,74224.0
2021-12-23 09:30:00,83.06,83.47,83.01,83.41,81060.0,80.5617,80.9594,80.5132,80.9012,81060.0
2021-12-23 09:40:00,83.43,83.48,83.23,83.28,108318.0,80.9206,80.9691,80.7266,80.7751,108318.0
2021-12-23 09:50:00,83.29,83.43,83.29,83.38,49700.0,80.7848,80.9206,80.7848,80.8721,49700.0
2021-12-23 10:00:00,83.37,83.5,83.28,83.31,47540.0,80.8624,80.9885,80.7751,80.8042,47540.0
2021-12-23 10:10:00,83.31,83.4,83.21,83.24,99481.0,80.8042,80.8915,80.7072,80.7363,99481.0
2021-12-23 10:20:00,83.24,83.26,83.17,83.21,69746.0,80.7363,80.7557,80.6684,80.7072,69746.0
2021-12-23 10:30:00,83.21,83.22,83.08,83.15,137878.0,80.7072,80.7169,80.5811,80.649,137878.0
2021-12-23 10:40:00,83.15,83.29,83.04,83.26,115070.0,80.649,80.7848,80.5423,80.7557,115070.0
2021-12-23 10:50:00,83.26,83.33,83.21,83.33,39812.0,80.7557,80.8236,80.7072,80.8236,39812.0
2021-12-23 11:00:00,83.32,83.32,83.17,83.29,16306.0,80.8139,80.8139,80.6684,80.7848,16306.0
2021-12-23 11:10:00,83.29,83.32,83.22,83.3,20294.0,80.7848,80.8139,80.7169,80.7945,20294.0
2021-12-23 11:20:00,83.3,83.3,83.18,83.22,20634.0,80.7945,80.7945,80.6781,80.7169,20634.0
2021-12-23 11:30:00,83.22,83.33,83.2,83.31,20715.0,80.7169,80.8236,80.6975,80.8042,20715.0
2021-12-23 11:40:00,83.31,83.32,83.24,83.28,68602.0,80.8042,80.8139,80.7363,80.7751,68602.0
2021-12-23 11:50:00,83.28,83.32,83.27,83.31,12796.0,80.7751,80.8139,80.7654,80.8042,12796.0
2021-12-23 12:00:00,83.31,83.34,83.28,83.28,4358.0,80.8042,80.8333,80.7751,80.7751,4358.0
2021-12-23 12:10:00,83.27,83.41,83.27,83.39,9855.0,80.7654,80.9012,80.7654,80.8818,9855.0
2021-12-23 12:20:00,83.39,83.44,83.37,83.44,12160.0,80.8818,80.9303,80.8624,80.9303,12160.0
2021-12-23 12:30:00,83.43,83.48,83.38,83.38,14318.0,80.9206,80.9691,80.8721,80.8721,14318.0
2021-12-23 12:40:00,83.38,83.43,83.35,83.4,18049.0,80.8721,80.9206,80.843,80.8915,18049.0
2021-12-23 12:50:00,83.4,83.41,83.33,83.37,15968.0,80.8915,80.9012,80.8236,80.8624,15968.0
2021-12-23 13:00:00,83.37,83.42,83.35,83.37,11157.0,80.8624,80.9109,80.843,80.8624,11157.0
2021-12-23 13:10:00,83.37,83.41,83.34,83.38,13187.0,80.8624,80.9012,80.8333,80.8721,13187.0
2021-12-23 13:20:00,83.38,83.45,83.35,83.44,12486.0,80.8721,80.94,80.843,80.9303,12486.0
2021-12-23 13:30:00,83.42,83.43,83.38,83.38,8050.0,80.9109,80.9206,80.8721,80.8721,8050.0
2021-12-23 13:40:00,83.39,83.5,83.37,83.49,4805.0,80.8818,80.9885,80.8624,80.9788,4805.0
2021-12-23 13:50:00,83.49,83.55,83.48,83.53,8564.0,80.9788,81.037,80.9691,81.0176,8564.0
2021-12-23 14:00:00,83.53,83.58,83.51,83.53,12311.0,81.0176,81.0661,80.9982,81.0176,12311.0
2021-12-23 14:10:00,83.53,83.55,83.51,83.55,10785.0,81.0176,81.037,80.9982,81.037,10785.0
2021-12-23 14:20:00,83.55,83.58,83.53,83.57,4878.0,81.037,81.0661,81.0176,81.0564,4878.0
2021-12-23 14:30:00,83.57,83.57,83.45,83.47,5649.0,81.0564,81.0564,80.94,80.9594,5649.0
2021-12-23 14:40:00,83.47,83.52,83.46,83.52,6208.0,80.9594,81.0079,80.9497,81.0079,6208.0
2021-12-23 14:50:00,83.51,83.52,83.46,83.48,9266.0,80.9982,81.0079,80.9497,80.9691,9266.0
2021-12-23 15:00:00,83.47,83.48,83.39,83.44,15861.0,80.9594,80.9691,80.8818,80.9303,15861.0
2021-12-23 15:10:00,83.45,83.5,83.43,83.43,13357.0,80.94,80.9885,80.9206,80.9206,13357.0
2021-12-23 15:20:00,83.42,83.45,83.37,83.38,17514.0,80.9109,80.94,80.8624,80.8721,17514.0
2021-12-23 15:30:00,83.37,83.41,83.27,83.36,27574.0,80.8624,80.9012,80.7654,80.8527,27574.0
2021-12-23 15:40:00,83.35,83.49,83.33,83.43,41639.0,80.843,80.9788,80.8236,80.9206,41639.0
2021-12-23 15:50:00,83.44,83.51,83.32,83.33,78471.0,80.9303,80.9982,80.8139,80.8236,78471.0
2021-12-27 09:30:00,83.74,84.02,83.62,83.88,74743.0,81.2213,81.4929,81.1049,81.3571,74743.0
2021-12-27 09:40:00,83.88,83.91,83.65,83.65,63009.0,81.3571,81.3862,81.134,81.134,63009.0
2021-12-27 09:50:00,83.64,83.69,83.32,83.33,54579.0,81.1243,81.1728,80.8139,80.8236,54579.0
2021-12-27 10:00:00,83.36,83.6,83.34,83.57,25090.0,80.8527,81.0855,80.8333,81.0564,25090.0
2021-12-27 10:10:00,83.58,83.61,83.52,83.57,30545.0,81.0661,81.0952,81.0079,81.0564,30545.0
2021-12-27 10:20:00,83.58,83.75,83.58,83.73,26914.0,81.0661,81.231,81.0661,81.2116,26914.0
2021-12-27 10:30:00,83.74,83.75,83.68,83.71,14703.0,81.2213,81.231,81.1631,81.1922,14703.0
2021-12-27 10:40:00,83.72,83.81,83.7,83.78,31207.0,81.2019,81.2892,81.1825,81.2601,31207.0
2021-12-27 10:50:00,83.78,83.79,83.7,83.76,10338.0,81.2601,81.2698,81.1825,81.2407,10338.0
2021-12-27 11:00:00,83.77,83.99,83.77,83.99,16194.0,81.2504,81.4638,81.2504,81.4638,16194.0
2021-12-27 11:10:00,83.99,84.0,83.9,83.96,15621.0,81.4638,81.4735,81.3765,81.4347,15621.0
2021-12-27 11:20:00,83.95,84.05,83.92,84.05,11142.0,81.425,81.522,81.3959,81.522,11142.0
2021-12-27 11:30:00,84.03,84.03,83.91,83.93,20224.0,81.5026,81.5026,81.3862,81.4056,20224.0
2021-12-27 11:40:00,83.93,84.08,83.92,84.08,15931.0,81.4056,81.5511,81.3959,81.5511,15931.0
2021-12-27 11:50:00,84.09,84.16,84.08,84.09,12946.0,81.5608,81.6287,81.5511,81.5608,12946.0
2021-12-27 12:00:00,84.1,84.16,84.1,84.16,11896.0,81.5705,81.6287,81.5705,81.6287,11896.0
2021-12-27 12:10:00,84.13,84.24,84.12,84.24,15983.0,81.5996,81.7063,81.5899,81.7063,15983.0
2021-12-27 12:20:00,84.23,84.25,84.18,84.21,10857.0,81.6966,81.716,81.6481,81.6772,10857.0
2021-12-27 12:30:00,84.21,84.22,84.11,84.14,27158.0,81.6772,81.6869,81.5802,81.6093,27158.0
2021-12-27 12:40:00,84.15,84.18,84.13,84.16,13054.0,81.619,81.6481,81.5996,81.6287,13054.0
2021-12-27 12:50:00,84.17,84.19,84.15,84.18,7977.0,81.6384,81.6578,81.619,81.6481,7977.0
2021-12-27 13:00:00,84.18,84.18,84.13,84.16,14356.0,81.6481,81.6481,81.5996,81.6287,14356.0
2021-12-27 13:10:00,84.13,84.16,84.12,84.14,8623.0,81.5996,81.6287,81.5899,81.6093,8623.0
2021-12-27 13:20:00,84.13,84.2,84.11,84.14,19729.0,81.5996,81.6675,81.5802,81.6093,19729.0
2021-12-27 13:30:00,84.14,84.16,84.04,84.04,21384.0,81.6093,81.6287,81.5123,81.5123,21384.0
2021-12-27 13:40:00,84.04,84.08,84.0,84.06,14282.0,81.5123,81.5511,81.4735,81.5317,14282.0
2021-12-27 13:50:00,84.05,84.12,84.05,84.1,15217.0,81.522,81.5899,81.522,81.5705,15217.0
2021-12-27 14:00:00,84.1,84.19,84.07,84.19,13391.0,81.5705,81.6578,81.5414,81.6578,13391.0
2021-12-27 14:10:00,84.2,84.23,84.19,84.21,9845.0,81.6675,81.6966,81.6578,81.6772,9845.0
2021-12-27 14:20:00,84.21,84.26,84.2,84.26,15603.0,81.6772,81.7257,81.6675,81.7257,15603.0
2021-12-27 14:30:00,84.25,84.26,84.18,84.2,12566.0,81.716,81.7257,81.6481,81.6675,12566.0
2021-12-27 14:40:00,84.2,84.22,84.1,84.1,16874.0,81.6675,81.6869,81.5705,81.5705,16874.0
2021-12-27 14:50:00,84.1,84.12,84.06,84.1,22227.0,81.5705,81.5899,81.5317,81.5705,22227.0
2021-12-27 15:00:00,84.08,84.1,84.05,84.1,18641.0,81.5511,81.5705,81.522,81.5705,18641.0
2021-12-27 15:10:00,84.09,84.16,84.06,84.15,21016.0,81.5608,81.6287,81.5317,81.619,21016.0
2021-12-27 15:20:00,84.15,84.21,84.12,84.21,32880.0,81.619,81.6772,81.5899,81.6772,32880.0
2021-12-27 15:30:00,84.21,84.29,84.2,84.25,51123.0,81.6772,81.7547,81.6675,81.716,51123.0
2021-12-27 15:40:00,84.26,84.38,84.24,84.38,53694.0,81.7257,81.842,81.7063,81.842,53694.0
2021-12-27 15:50:00,84.38,84.55,84.37,84.55,102032.0,81.842,82.0069,81.8323,82.0069,102032.0
2021-12-28 09:30:00,84.45,85.04,84.45,84.72,122660.0,81.9099,82.4822,81.9099,82.1718,122660.0
2021-12-28 09:40:00,84.73,85.04,84.72,84.94,69347.0,82.1815,82.4822,82.1718,82.3852,69347.0
2021-12-28 09:50:00,84.95,85.29,84.88,85.16,68880.0,82.3949,82.7247,82.327,82.5986,68880.0
2021-12-28 10:00:00,85.17,85.28,85.01,85.02,46429.0,82.6083,82.715,82.4531,82.4628,46429.0
2021-12-28 10:10:00,85.03,85.24,85.0,85.0,39405.0,82.4725,82.6762,82.4434,82.4434,39405.0
2021-12-28 10:20:00,85.01,85.17,85.01,85.11,36215.0,82.4531,82.6083,82.4531,82.5501,36215.0
2021-12-28 10:30:00,85.12,85.23,85.06,85.07,24350.0,82.5598,82.6665,82.5016,82.5113,24350.0
2021-12-28 10:40:00,85.07,85.15,85.03,85.06,30303.0,82.5113,82.5889,82.4725,82.5016,30303.0
2021-12-28 10:50:00,85.06,85.11,84.89,84.9,16351.0,82.5016,82.5501,82.3367,82.3464,16351.0
2021-12-28 11:00:00,84.9,84.96,84.87,84.88,27907.0,82.3464,82.4046,82.3173,82.327,27907.0
2021-12-28 11:10:00,84.87,84.89,84.74,84.76,27499.0,82.3173,82.3367,82.1912,82.2106,27499.0
2021-12-28 11:20:00,84.76,84.82,84.58,84.71,43102.0,82.2106,82.2688,82.036,82.1621,43102.0
2021-12-28 11:30:00,84.72,84.82,84.65,84.81,28083.0,82.1718,82.2688,82.1039,82.2591,28083.0
2021-12-28 11:40:00,84.8,84.88,84.77,84.88,31168.0,82.2494,82.327,82.2203,82.327,31168.0
2021-12-28 11:50:00,84.87,84.98,84.86,84.95,26250.0,82.3173,82.424,82.3076,82.3949,26250.0
2021-12-28 12:00:00,84.94,84.94,84.86,84.88,26218.0,82.3852,82.3852,82.3076,82.327,26218.0
2021-12-28 12:10:00,84.88,84.89,84.81,84.82,39821.0,82.327,82.3367,82.2591,82.2688,39821.0
2021-12-28 12:20:00,84.82,84.83,84.63,84.64,47358.0,82.2688,82.2785,82.0845,82.0942,47358.0
2021-12-28 12:30:00,84.63,84.65,84.46,84.54,29179.0,82.0845,82.1039,81.9196,81.9972,29179.0
2021-12-28 12:40:00,84.53,84.59,84.49,84.59,17613.0,81.9875,82.0457,81.9487,82.0457,17613.0
2021-12-28 12:50:00,84.59,84.71,84.59,84.7,36423.0,82.0457,82.1621,82.0457,82.1524,36423.0
2021-12-28 13:00:00,84.69,84.78,84.67,84.77,16937.0,82.1427,82.23,82.1233,82.2203,16937.0
2021-12-28 13:10:00,84.76,84.81,84.73,84.73,18109.0,82.2106,82.2591,82.1815,82.1815,18109.0
2021-12-28 13:20:00,84.74,84.8,84.73,84.8,20102.0,82.1912,82.2494,82.1815,82.2494,20102.0
2021-12-28 13:30:00,84.79,84.82,84.69,84.7,46571.0,82.2397,82.2688,82.1427,82.1524,46571.0
2021-12-28 13:40:00,84.69,84.8,84.69,84.8,8922.0,82.1427,82.2494,82.1427,82.2494,8922.0
2021-12-28 13:50:00,84.79,84.94,84.78,84.94,22142.0,82.2397,82.3852,82.23,82.3852,22142.0
2021-12-28 14:00:00,84.93,84.93,84.75,84.8,28174.0,82.3755,82.3755,82.2009,82.2494,28174.0
2021-12-28 14:10:00,84.79,84.85,84.75,84.82,28131.0,82.2397,82.2979,82.2009,82.2688,28131.0
2021-12-28 14:20:00,84.82,84.85,84.76,84.77,26869.0,82.2688,82.2979,82.2106,82.2203,26869.0
2021-12-28 14:30:00,84.77,84.83,84.76,84.79,22858.0,82.2203,82.2785,82.2106,82.2397,22858.0
2021-12-28 14:40:00,84.8,84.84,84.76,84.8,23151.0,82.2494,82.2882,82.2106,82.2494,23151.0
2021-12-28 14:50:00,84.79,84.8,84.75,84.78,31992.0,82.2397,82.2494,82.2009,82.23,31992.0
2021-12-28 15:00:00,84.79,84.83,84.72,84.82,31885.0,82.2397,82.2785,82.1718,82.2688,31885.0
2021-12-28 15:10:00,84.82,84.91,84.79,84.91,32924.0,82.2688,82.3561,82.2397,82.3561,32924.0
2021-12-28 15:20:00,84.91,84.95,84.84,84.89,50891.0,82.3561,82.3949,82.2882,82.3367,50891.0
2021-12-28 15:30:00,84.88,84.9,84.75,84.84,86803.0,82.327,82.3464,82.2009,82.2882,86803.0
2021-12-28 15:40:00,84.85,84.97,84.83,84.96,86268.0,82.2979,82.4143,82.2785,82.4046,86268.0
2021-12-28 15:50:00,84.95,84.95,84.71,84.78,95081.0,82.3949,82.3949,82.1621,82.23,95081.0
2021-12-29 09:30:00,84.71,85.25,84.71,85.23,74340.0,82.1621,82.6859,82.1621,82.6665,74340.0
2021-12-29 09:40:00,85.23,85.39,85.2,85.31,120149.0,82.6665,82.8217,82.6374,82.7441,120149.0
2021-12-29 09:50:00,85.28,85.52,85.27,85.4,44095.0,82.715,82.9478,82.7053,82.8314,44095.0
2021-12-29 10:00:00,85.4,85.46,85.36,85.41,55988.0,82.8314,82.8896,82.7926,82.8411,55988.0
2021-12-29 10:10:00,85.41,85.45,85.12,85.34,50471.0,82.8411,82.8799,82.5598,82.7732,50471.0
2021-12-29 10:20:00,85.34,85.39,85.27,85.28,30362.0,82.7732,82.8217,82.7053,82.715,30362.0
2021-12-29 10:30:00,85.28,85.41,85.23,85.34,31671.0,82.715,82.8411,82.6665,82.7732,31671.0
2021-12-29 10:40:00,85.33,85.4,85.28,85.39,27966.0,82.7635,82.8314,82.715,82.8217,27966.0
2021-12-29 10:50:00,85.37,85.4,85.31,85.39,22736.0,82.8023,82.8314,82.7441,82.8217,22736.0
2021-12-29 11:00:00,85.38,85.45,85.35,85.39,33281.0,82.812,82.8799,82.7829,82.8217,33281.0
2021-12-29 11:10:00,85.39,85.4,85.33,85.39,17897.0,82.8217,82.8314,82.7635,82.8217,17897.0
2021-12-29 11:20:00,85.4,85.42,85.35,85.35,16846.0,82.8314,82.8508,82.7829,82.7829,16846.0
2021-12-29 11:30:00,85.34,85.34,85.24,85.25,16547.0,82.7732,82.7732,82.6762,82.6859,16547.0
2021-12-29 11:40:00,85.25,85.31,85.24,85.31,14694.0,82.6859,82.7441,82.6762,82.7441,14694.0
2021-12-29 11:50:00,85.31,85.34,85.29,85.32,18431.0,82.7441,82.7732,82.7247,82.7538,18431.0
2021-12-29 12:00:00,85.33,85.38,85.28,85.33,25364.0,82.7635,82.812,82.715,82.7635,25364.0
2021-12-29 12:10:00,85.33,85.34,85.21,85.23,18227.0,82.7635,82.7732,82.6471,82.6665,18227.0
2021-12-29 12:20:00,85.23,85.24,85.11,85.13,8412.0,82.6665,82.6762,82.5501,82.5695,8412.0
2021-12-29 12:30:00,85.14,85.24,85.14,85.23,9605.0,82.5792,82.6762,82.5792,82.6665,9605.0
2021-12-29 12:40:00,85.24,85.25,85.17,85.23,8926.0,82.6762,82.6859,82.6083,82.6665,8926.0
2021-12-29 12:50:00,85.24,85.33,85.24,85.33,12407.0,82.6762,82.7635,82.6762,82.7635,12407.0
2021-12-29 13:00:00,85.33,85.4,85.33,85.4,10072.0,82.7635,82.8314,82.7635,82.8314,10072.0
2021-12-29 13:10:00,85.39,85.45,85.37,85.41,10581.0,82.8217,82.8799,82.8023,82.8411,10581.0
2021-12-29 13:20:00,85.4,85.41,85.32,85.39,23125.0,82.8314,82.8411,82.7538,82.8217,23125.0
2021-12-29 13:30:00,85.4,85.45,85.39,85.43,9422.0,82.8314,82.8799,82.8217,82.8605,9422.0
2021-12-29 13:40:00,85.43,85.47,85.42,85.45,30859.0,82.8605,82.8993,82.8508,82.8799,30859.0
2021-12-29 13:50:00,85.45,85.53,85.43,85.5,35090.0,82.8799,82.9575,82.8605,82.9284,35090.0
2021-12-29 14:00:00,85.49,85.5,85.43,85.43,12087.0,82.9187,82.9284,82.8605,82.8605,12087.0
2021-12-29 14:10:00,85.44,85.46,85.39,85.45,13081.0,82.8702,82.8896,82.8217,82.8799,13081.0
2021-12-29 14:20:00,85.45,85.49,85.4,85.41,20551.0,82.8799,82.9187,82.8314,82.8411,20551.0
2021-12-29 14:30:00,85.4,85.44,85.4,85.43,10737.0,82.8314,82.8702,82.8314,82.8605,10737.0
2021-12-29 14:40:00,85.42,85.44,85.39,85.4,18672.0,82.8508,82.8702,82.8217,82.8314,18672.0
2021-12-29 14:50:00,85.41,85.48,85.4,85.43,20907.0,82.8411,82.909,82.8314,82.8605,20907.0
2021-12-29 15:00:00,85.43,85.51,85.39,85.51,20735.0,82.8605,82.9381,82.8217,82.9381,20735.0
2021-12-29 15:10:00,85.5,85.65,85.5,85.64,18179.0,82.9284,83.0738,82.9284,83.0641,18179.0
2021-12-29 15:20:00,85.64,85.64,85.57,85.58,28532.0,83.0641,83.0641,82.9962,83.0059,28532.0
2021-12-29 15:30:00,85.59,85.67,85.56,85.6,37070.0,83.0156,83.0932,82.9865,83.0253,37070.0
2021-12-29 15:40:00,85.61,85.74,85.57,85.72,46259.0,83.035,83.1611,82.9962,83.1417,46259.0
2021-12-29 15:50:00,85.73,85.77,85.56,85.56,127163.0,83.1514,83.1902,82.9865,82.9865,127163.0
2021-12-30 09:30:00,85.69,86.06,85.66,85.92,86069.0,83.1126,83.4715,83.0835,83.3357,86069.0
2021-12-30 09:40:00,85.91,85.94,85.68,85.92,97936.0,83.326,83.3551,83.1029,83.3357,97936.0
2021-12-30 09:50:00,85.92,85.97,85.79,85.82,50025.0,83.3357,83.3842,83.2096,83.2387,50025.0
2021-12-30 10:00:00,85.82,85.86,85.6,85.67,76603.0,83.2387,83.2775,83.0253,83.0932,76603.0
2021-12-30 10:10:00,85.67,85.67,85.47,85.48,36402.0,83.0932,83.0932,82.8993,82.909,36402.0
2021-12-30 10:20:00,85.48,85.49,85.31,85.33,55778.0,82.909,82.9187,82.7441,82.7635,55778.0
2021-12-30 10:30:00,85.34,85.34,85.17,85.2,20513.0,82.7732,82.7732,82.6083,82.6374,20513.0
2021-12-30 10:40:00,85.2,85.32,85.2,85.22,14812.0,82.6374,82.7538,82.6374,82.6568,14812.0
2021-12-30 10:50:00,85.21,85.22,85.1,85.13,23834.0,82.6471,82.6568,82.5404,82.5695,23834.0
2021-12-30 11:00:00,85.12,85.22,85.08,85.19,18927.0,82.5598,82.6568,82.521,82.6277,18927.0
2021-12-30 11:10:00,85.21,85.39,85.21,85.34,22521.0,82.6471,82.8217,82.6471,82.7732,22521.0
2021-12-30 11:20:00,85.33,85.37,85.3,85.33,23408.0,82.7635,82.8023,82.7344,82.7635,23408.0
2021-12-30 11:30:00,85.34,85.48,85.33,85.48,24757.0,82.7732,82.909,82.7635,82.909,24757.0
2021-12-30 11:40:00,85.48,85.48,85.36,85.43,23358.0,82.909,82.909,82.7926,82.8605,23358.0
2021-12-30 11:50:00,85.43,85.58,85.41,85.58,24352.0,82.8605,83.0059,82.8411,83.0059,24352.0
2021-12-30 12:00:00,85.57,85.58,85.52,85.53,27688.0,82.9962,83.0059,82.9478,82.9575,27688.0
2021-12-30 12:10:00,85.54,85.54,85.5,85.51,19275.0,82.9672,82.9672,82.9284,82.9381,19275.0
2021-12-30 12:20:00,85.52,85.56,85.47,85.53,43624.0,82.9478,82.9865,82.8993,82.9575,43624.0
2021-12-30 12:30:00,85.52,85.64,85.51,85.62,26954.0,82.9478,83.0641,82.9381,83.0447,26954.0
2021-12-30 12:40:00,85.63,85.67,85.6,85.64,30195.0,83.0544,83.0932,83.0253,83.0641,30195.0
2021-12-30 12:50:00,85.64,85.71,85.61,85.71,29082.0,83.0641,83.132,83.035,83.132,29082.0
2021-12-30 13:00:00,85.7,85.73,85.68,85.72,13183.0,83.1223,83.1514,83.1029,83.1417,13183.0
2021-12-30 13:10:00,85.72,85.74,85.65,85.66,23322.0,83.1417,83.1611,83.0738,83.0835,23322.0
2021-12-30 13:20:00,85.67,85.69,85.56,85.62,20015.0,83.0932,83.1126,82.9865,83.0447,20015.0
2021-12-30 13:30:00,85.62,85.65,85.6,85.64,13015.0,83.0447,83.0738,83.0253,83.0641,13015.0
2021-12-30 13:40:00,85.63,85.78,85.62,85.78,19022.0,83.0544,83.1999,83.0447,83.1999,19022.0
2021-12-30 13:50:00,85.77,85.79,85.65,85.67,18754.0,83.1902,83.2096,83.0738,83.0932,18754.0
2021-12-30 14:00:00,85.66,85.66,85.53,85.58,21297.0,83.0835,83.0835,82.9575,83.0059,21297.0
2021-12-30 14:10:00,85.58,85.58,85.52,85.55,12196.0,83.0059,83.0059,82.9478,82.9768,12196.0
2021-12-30 14:20:00,85.55,85.65,85.54,85.64,10102.0,82.9768,83.0738,82.9672,83.0641,10102.0
2021-12-30 14:30:00,85.61,85.66,85.59,85.63,16586.0,83.035,83.0835,83.0156,83.0544,16586.0
2021-12-30 14:40:00,85.63,85.64,85.56,85.56,7544.0,83.0544,83.0641,82.9865,82.9865,7544.0
2021-12-30 14:50:00,85.55,85.61,85.51,85.61,15955.0,82.9768,83.035,82.9381,83.035,15955.0
2021-12-30 15:00:00,85.6,85.6,85.43,85.44,28003.0,83.0253,83.0253,82.8605,82.8702,28003.0
2021-12-30 15:10:00,85.41,85.42,85.35,85.4,21317.0,82.8411,82.8508,82.7829,82.8314,21317.0
2021-12-30 15:20:00,85.41,85.43,85.35,85.41,20701.0,82.8411,82.8605,82.7829,82.8411,20701.0
2021-12-30 15:30:00,85.41,85.45,85.28,85.39,31984.0,82.8411,82.8799,82.715,82.8217,31984.0
2021-12-30 15:40:00,85.39,85.4,85.24,85.26,45520.0,82.8217,82.8314,82.6762,82.6956,45520.0
2021-12-30 15:50:00,85.24,85.25,84.95,85.06,109559.0,82.6762,82.6859,82.3949,82.5016,109559.0
2021-12-31 09:30:00,84.96,85.21,84.96,84.99,78077.0,82.4046,82.6471,82.4046,82.4337,78077.0
2021-12-31 09:40:00,84.99,85.07,84.76,84.84,74522.0,82.4337,82.5113,82.2106,82.2882,74522.0
2021-12-31 09:50:00,84.81,84.98,84.8,84.86,21515.0,82.2591,82.424,82.2494,82.3076,21515.0
2021-12-31 10:00:00,84.87,84.99,84.71,84.95,261724.0,82.3173,82.4337,82.1621,82.3949,261724.0
2021-12-31 10:10:00,84.95,85.05,84.92,85.01,89717.0,82.3949,82.4919,82.3658,82.4531,89717.0
2021-12-31 10:20:00,85.01,85.08,84.93,85.07,37422.0,82.4531,82.521,82.3755,82.5113,37422.0
2021-12-31 10:30:00,85.08,85.09,84.95,85.08,28406.0,82.521,82.5307,82.3949,82.521,28406.0
2021-12-31 10:40:00,85.07,85.16,85.05,85.15,19390.0,82.5113,82.5986,82.4919,82.5889,19390.0
2021-12-31 10:50:00,85.15,85.28,85.05,85.28,27518.0,82.5889,82.715,82.4919,82.715,27518.0
2021-12-31 11:00:00,85.28,85.36,85.21,85.35,38884.0,82.715,82.7926,82.6471,82.7829,38884.0
2021-12-31 11:10:00,85.34,85.42,85.33,85.37,18193.0,82.7732,82.8508,82.7635,82.8023,18193.0
2021-12-31 11:20:00,85.38,85.47,85.37,85.38,15047.0,82.812,82.8993,82.8023,82.812,15047.0
2021-12-31 11:30:00,85.37,85.42,85.34,85.41,10639.0,82.8023,82.8508,82.7732,82.8411,10639.0
2021-12-31 11:40:00,85.41,85.44,85.32,85.34,65436.0,82.8411,82.8702,82.7538,82.7732,65436.0
2021-12-31 11:50:00,85.34,85.34,85.15,85.15,20263.0,82.7732,82.7732,82.5889,82.5889,20263.0
2021-12-31 12:00:00,85.16,85.31,85.12,85.3,71183.0,82.5986,82.7441,82.5598,82.7344,71183.0
2021-12-31 12:10:00,85.3,85.34,85.28,85.29,16081.0,82.7344,82.7732,82.715,82.7247,16081.0
2021-12-31 12:20:00,85.28,85.37,85.28,85.36,15286.0,82.715,82.8023,82.715,82.7926,15286.0
2021-12-31 12:30:00,85.36,85.46,85.34,85.46,9411.0,82.7926,82.8896,82.7732,82.8896,9411.0
2021-12-31 12:40:00,85.46,85.52,85.45,85.5,7175.0,82.8896,82.9478,82.8799,82.9284,7175.0
2021-12-31 12:50:00,85.49,85.67,85.49,85.66,12331.0,82.9187,83.0932,82.9187,83.0835,12331.0
2021-12-31 13:00:00,85.67,85.75,85.64,85.71,12702.0,83.0932,83.1708,83.0641,83.132,12702.0
2021-12-31 13:10:00,85.7,85.71,85.65,85.67,11400.0,83.1223,83.132,83.0738,83.0932,11400.0
2021-12-31 13:20:00,85.67,85.76,85.66,85.76,10154.0,83.0932,83.1805,83.0835,83.1805,10154.0
2021-12-31 13:30:00,85.76,85.79,85.71,85.75,14922.0,83.1805,83.2096,83.132,83.1708,14922.0
2021-12-31 13:40:00,85.75,85.75,85.71,85.75,8988.0,83.1708,83.1708,83.132,83.1708,8988.0
2021-12-31 13:50:00,85.74,85.87,85.72,85.85,10936.0,83.1611,83.2872,83.1417,83.2678,10936.0
2021-12-31 14:00:00,85.86,85.87,85.83,85.85,12965.0,83.2775,83.2872,83.2484,83.2678,12965.0
2021-12-31 14:10:00,85.84,85.87,85.71,85.72,18892.0,83.2581,83.2872,83.132,83.1417,18892.0
2021-12-31 14:20:00,85.72,85.83,85.7,85.81,20303.0,83.1417,83.2484,83.1223,83.229,20303.0
2021-12-31 14:30:00,85.79,85.87,85.79,85.87,14989.0,83.2096,83.2872,83.2096,83.2872,14989.0
2021-12-31 14:40:00,85.86,85.9,85.77,85.77,52609.0,83.2775,83.3163,83.1902,83.1902,52609.0
2021-12-31 14:50:00,85.77,85.8,85.74,85.8,21828.0,83.1902,83.2193,83.1611,83.2193,21828.0
2021-12-31 15:00:00,85.8,85.87,85.8,85.87,29535.0,83.2193,83.2872,83.2193,83.2872,29535.0
2021-12-31 15:10:00,85.87,85.94,85.84,85.94,28437.0,83.2872,83.3551,83.2581,83.3551,28437.0
2021-12-31 15:20:00,85.92,86.0,85.87,85.98,85971.0,83.3357,83.4133,83.2872,83.3939,85971.0
2021-12-31 15:30:00,85.98,86.03,85.88,86.03,50888.0,83.3939,83.4424,83.2969,83.4424,50888.0
2021-12-31 15:40:00,86.04,86.12,85.99,86.03,54379.0,83.4521,83.5297,83.4036,83.4424,54379.0
2021-12-31 15:50:00,86.01,86.01,85.73,85.76,444834.0,83.423,83.423,83.1514,83.1805,444834.0
2022-01-03 09:30:00,85.81,85.96,85.45,85.46,140882.0,83.229,83.3745,82.8799,82.8896,140882.0
2022-01-03 09:40:00,85.46,85.51,84.89,84.93,164069.0,82.8896,82.9381,82.3367,82.3755,164069.0
2022-01-03 09:50:00,84.94,85.04,84.74,84.86,393521.0,82.3852,82.4822,82.1912,82.3076,393521.0
2022-01-03 10:00:00,84.86,85.0,84.79,84.81,96624.0,82.3076,82.4434,82.2397,82.2591,96624.0
2022-01-03 10:10:00,84.81,85.12,84.81,85.07,230594.0,82.2591,82.5598,82.2591,82.5113,230594.0
2022-01-03 10:20:00,85.05,85.08,84.85,84.9,365814.0,82.4919,82.521,82.2979,82.3464,365814.0
2022-01-03 10:30:00,84.91,84.92,84.46,84.59,111527.0,82.3561,82.3658,81.9196,82.0457,111527.0
2022-01-03 10:40:00,84.6,84.6,84.28,84.56,78263.0,82.0554,82.0554,81.745,82.0166,78263.0
2022-01-03 10:50:00,84.57,84.6,84.23,84.33,41446.0,82.0263,82.0554,81.6966,81.7935,41446.0
2022-01-03 11:00:00,84.32,84.34,83.91,83.91,51152.0,81.7838,81.8032,81.3862,81.3862,51152.0
2022-01-03 11:10:00,83.9,83.95,83.76,83.91,41159.0,81.3765,81.425,81.2407,81.3862,41159.0
2022-01-03 11:20:00,83.89,84.15,83.87,84.06,36687.0,81.3668,81.619,81.3474,81.5317,36687.0
2022-01-03 11:30:00,84.04,84.05,83.72,83.76,156106.0,81.5123,81.522,81.2019,81.2407,156106.0
2022-01-03 11:40:00,83.77,84.09,83.77,83.98,92999.0,81.2504,81.5608,81.2504,81.4541,92999.0
2022-01-03 11:50:00,83.97,84.08,83.9,84.08,64822.0,81.4444,81.5511,81.3765,81.5511,64822.0
2022-01-03 12:00:00,84.07,84.07,83.88,84.04,18465.0,81.5414,81.5414,81.3571,81.5123,18465.0
2022-01-03 12:10:00,84.04,84.05,83.93,83.97,31688.0,81.5123,81.522,81.4056,81.4444,31688.0
2022-01-03 12:20:00,83.96,84.12,83.96,84.1,128951.0,81.4347,81.5899,81.4347,81.5705,128951.0
2022-01-03 12:30:00,84.11,84.11,83.96,83.97,26841.0,81.5802,81.5802,81.4347,81.4444,26841.0
2022-01-03 12:40:00,83.98,84.06,83.95,84.05,47699.0,81.4541,81.5317,81.425,81.522,47699.0
2022-01-03 12:50:00,84.06,84.09,83.9,83.9,79755.0,81.5317,81.5608,81.3765,81.3765,79755.0
2022-01-03 13:00:00,83.9,83.91,83.74,83.74,16660.0,81.3765,81.3862,81.2213,81.2213,16660.0
2022-01-03 13:10:00,83.75,83.9,83.72,83.85,90387.0,81.231,81.3765,81.2019,81.328,90387.0
2022-01-03 13:20:00,83.85,83.86,83.66,83.67,21845.0,81.328,81.3377,81.1437,81.1534,21845.0
2022-01-03 13:30:00,83.68,83.69,83.56,83.58,216097.0,81.1631,81.1728,81.0467,81.0661,216097.0
2022-01-03 13:40:00,83.59,83.65,83.5,83.65,28951.0,81.0758,81.134,80.9885,81.134,28951.0
2022-01-03 13:50:00,83.65,83.87,83.63,83.87,44228.0,81.134,81.3474,81.1146,81.3474,44228.0
2022-01-03 14:00:00,83.87,83.99,83.85,83.98,27629.0,81.3474,81.4638,81.328,81.4541,27629.0
2022-01-03 14:10:00,83.98,84.03,83.93,83.97,60046.0,81.4541,81.5026,81.4056,81.4444,60046.0
2022-01-03 14:20:00,83.97,84.0,83.95,83.96,44587.0,81.4444,81.4735,81.425,81.4347,44587.0
2022-01-03 14:30:00,83.97,84.01,83.82,83.86,212157.0,81.4444,81.4832,81.2989,81.3377,212157.0
2022-01-03 14:40:00,83.87,84.01,83.87,83.93,62715.0,81.3474,81.4832,81.3474,81.4056,62715.0
2022-01-03 14:50:00,83.93,84.01,83.89,83.95,235955.0,81.4056,81.4832,81.3668,81.425,235955.0
2022-01-03 15:00:00,83.96,83.96,83.84,83.87,30427.0,81.4347,81.4347,81.3183,81.3474,30427.0
2022-01-03 15:10:00,83.87,83.91,83.83,83.88,69395.0,81.3474,81.3862,81.3086,81.3571,69395.0
2022-01-03 15:20:00,83.88,83.99,83.87,83.99,29481.0,81.3571,81.4638,81.3474,81.4638,29481.0
2022-01-03 15:30:00,83.98,84.08,83.92,83.97,50668.0,81.4541,81.5511,81.3959,81.4444,50668.0
2022-01-03 15:40:00,83.97,84.06,83.76,84.05,80359.0,81.4444,81.5317,81.2407,81.522,80359.0
2022-01-03 15:50:00,84.06,84.16,83.99,84.09,167073.0,81.5317,81.6287,81.4638,81.5608,167073.0
2022-01-04 09:30:00,84.52,84.97,84.52,84.84,155513.0,81.9778,82.4143,81.9778,82.2882,155513.0
2022-01-04 09:40:00,84.84,85.13,84.79,84.82,115151.0,82.2882,82.5695,82.2397,82.2688,115151.0
2022-01-04 09:50:00,84.8,85.02,84.77,84.82,53024.0,82.2494,82.4628,82.2203,82.2688,53024.0
2022-01-04 10:00:00,84.8,84.81,84.63,84.77,49676.0,82.2494,82.2591,82.0845,82.2203,49676.0
2022-01-04 10:10:00,84.79,85.03,84.79,84.99,56900.0,82.2397,82.4725,82.2397,82.4337,56900.0
2022-01-04 10:20:00,85.0,85.07,84.84,85.05,49466.0,82.4434,82.5113,82.2882,82.4919,49466.0
2022-01-04 10:30:00,85.05,85.19,85.03,85.09,101862.0,82.4919,82.6277,82.4725,82.5307,101862.0
2022-01-04 10:40:00,85.1,85.12,84.87,84.92,77091.0,82.5404,82.5598,82.3173,82.3658,77091.0
2022-01-04 10:50:00,84.92,85.0,84.81,84.93,71382.0,82.3658,82.4434,82.2591,82.3755,71382.0
2022-01-04 11:00:00,84.95,84.95,84.67,84.85,107231.0,82.3949,82.3949,82.1233,82.2979,107231.0
2022-01-04 11:10:00,84.84,84.91,84.73,84.87,37372.0,82.2882,82.3561,82.1815,82.3173,37372.0
2022-01-04 11:20:00,84.86,84.89,84.7,84.83,29267.0,82.3076,82.3367,82.1524,82.2785,29267.0
2022-01-04 11:30:00,84.81,84.9,84.68,84.9,55483.0,82.2591,82.3464,82.133,82.3464,55483.0
2022-01-04 11:40:00,84.89,85.11,84.83,85.07,67303.0,82.3367,82.5501,82.2785,82.5113,67303.0
2022-01-04 11:50:00,85.06,85.11,84.99,85.09,65117.0,82.5016,82.5501,82.4337,82.5307,65117.0
2022-01-04 12:00:00,85.09,85.19,85.05,85.16,56555.0,82.5307,82.6277,82.4919,82.5986,56555.0
2022-01-04 12:10:00,85.16,85.22,85.09,85.21,43391.0,82.5986,82.6568,82.5307,82.6471,43391.0
2022-01-04 12:20:00,85.2,85.25,85.09,85.11,92051.0,82.6374,82.6859,82.5307,82.5501,92051.0
2022-01-04 12:30:00,85.11,85.16,85.02,85.09,48850.0,82.5501,82.5986,82.4628,82.5307,48850.0
2022-01-04 12:40:00,85.09,85.15,85.08,85.11,22139.0,82.5307,82.5889,82.521,82.5501,22139.0
2022-01-04 12:50:00,85.1,85.18,85.04,85.05,22312.0,82.5404,82.618,82.4822,82.4919,22312.0
2022-01-04 13:00:00,85.04,85.1,85.01,85.05,20296.0,82.4822,82.5404,82.4531,82.4919,20296.0
2022-01-04 13:10:00,85.06,85.16,85.04,85.16,17718.0,82.5016,82.5986,82.4822,82.5986,17718.0
2022-01-04 13:20:00,85.16,85.19,85.08,85.09,20876.0,82.5986,82.6277,82.521,82.5307,20876.0
2022-01-04 13:30:00,85.08,85.08,84.94,84.97,45373.0,82.521,82.521,82.3852,82.4143,45373.0
2022-01-04 13:40:00,84.96,85.01,84.9,84.98,23893.0,82.4046,82.4531,82.3464,82.424,23893.0
2022-01-04 13:50:00,84.98,84.98,84.74,84.75,26358.0,82.424,82.424,82.1912,82.2009,26358.0
2022-01-04 14:00:00,84.75,84.95,84.75,84.94,32229.0,82.2009,82.3949,82.2009,82.3852,32229.0
2022-01-04 14:10:00,84.94,85.03,84.91,84.97,24916.0,82.3852,82.4725,82.3561,82.4143,24916.0
2022-01-04 14:20:00,84.97,85.0,84.85,84.88,20689.0,82.4143,82.4434,82.2979,82.327,20689.0
2022-01-04 14:30:00,84.86,84.98,84.86,84.88,25448.0,82.3076,82.424,82.3076,82.327,25448.0
2022-01-04 14:40:00,84.89,85.05,84.88,85.03,35222.0,82.3367,82.4919,82.327,82.4725,35222.0
2022-01-04 14:50:00,85.05,85.06,84.98,85.05,15429.0,82.4919,82.5016,82.424,82.4919,15429.0
2022-01-04 15:00:00,85.03,85.14,85.02,85.1,19528.0,82.4725,82.5792,82.4628,82.5404,19528.0
2022-01-04 15:10:00,85.11,85.15,85.05,85.05,31395.0,82.5501,82.5889,82.4919,82.4919,31395.0
2022-01-04 15:20:00,85.07,85.15,85.01,85.01,38196.0,82.5113,82.5889,82.4531,82.4531,38196.0
2022-01-04 15:30:00,85.01,85.09,84.97,84.99,72027.0,82.4531,82.5307,82.4143,82.4337,72027.0
2022-01-04 15:40:00,84.99,85.15,84.98,85.05,81878.0,82.4337,82.5889,82.424,82.4919,81878.0
2022-01-04 15:50:00,85.05,85.23,85.03,85.07,257252.0,82.4919,82.6665,82.4725,82.5113,257252.0
2022-01-05 09:30:00,84.91,85.08,84.47,84.58,142624.0,82.3561,82.521,81.9293,82.036,142624.0
2022-01-05 09:40:00,84.57,85.01,84.56,84.94,128955.0,82.0263,82.4531,82.0166,82.3852,128955.0
2022-01-05 09:50:00,84.93,85.14,84.86,85.06,101136.0,82.3755,82.5792,82.3076,82.5016,101136.0
2022-01-05 10:00:00,85.04,85.14,84.9,85.05,59351.0,82.4822,82.5792,82.3464,82.4919,59351.0
2022-01-05 10:10:00,85.04,85.28,85.04,85.07,54727.0,82.4822,82.715,82.4822,82.5113,54727.0
2022-01-05 10:20:00,85.08,85.41,85.08,85.38,58424.0,82.521,82.8411,82.521,82.812,58424.0
2022-01-05 10:30:00,85.36,85.56,85.36,85.47,61081.0,82.7926,82.9865,82.7926,82.8993,61081.0
2022-01-05 10:40:00,85.48,85.55,85.41,85.54,59073.0,82.909,82.9768,82.8411,82.9672,59073.0
2022-01-05 10:50:00,85.52,85.55,85.4,85.44,27317.0,82.9478,82.9768,82.8314,82.8702,27317.0
2022-01-05 11:00:00,85.44,85.45,85.31,85.32,26592.0,82.8702,82.8799,82.7441,82.7538,26592.0
2022-01-05 11:10:00,85.31,85.41,85.23,85.25,27034.0,82.7441,82.8411,82.6665,82.6859,27034.0
2022-01-05 11:20:00,85.26,85.28,85.04,85.06,38529.0,82.6956,82.715,82.4822,82.5016,38529.0
2022-01-05 11:30:00,85.05,85.08,84.9,84.99,51909.0,82.4919,82.521,82.3464,82.4337,51909.0
2022-01-05 11:40:00,84.98,85.05,84.94,85.01,40170.0,82.424,82.4919,82.3852,82.4531,40170.0
2022-01-05 11:50:00,85.02,85.17,84.97,85.17,29011.0,82.4628,82.6083,82.4143,82.6083,29011.0
2022-01-05 12:00:00,85.15,85.24,85.1,85.2,18057.0,82.5889,82.6762,82.5404,82.6374,18057.0
2022-01-05 12:10:00,85.19,85.31,85.19,85.31,19946.0,82.6277,82.7441,82.6277,82.7441,19946.0
2022-01-05 12:20:00,85.31,85.37,85.28,85.32,24418.0,82.7441,82.8023,82.715,82.7538,24418.0
2022-01-05 12:30:00,85.32,85.33,85.13,85.26,45302.0,82.7538,82.7635,82.5695,82.6956,45302.0
2022-01-05 12:40:00,85.27,85.29,85.12,85.13,64590.0,82.7053,82.7247,82.5598,82.5695,64590.0
2022-01-05 12:50:00,85.14,85.19,85.11,85.17,16657.0,82.5792,82.6277,82.5501,82.6083,16657.0
2022-01-05 13:00:00,85.16,85.16,84.95,84.95,22261.0,82.5986,82.5986,82.3949,82.3949,22261.0
2022-01-05 13:10:00,84.95,84.96,84.84,84.84,15228.0,82.3949,82.4046,82.2882,82.2882,15228.0
2022-01-05 13:20:00,84.86,84.95,84.85,84.94,58269.0,82.3076,82.3949,82.2979,82.3852,58269.0
2022-01-05 13:30:00,84.94,84.99,84.78,84.84,19934.0,82.3852,82.4337,82.23,82.2882,19934.0
2022-01-05 13:40:00,84.83,84.9,84.82,84.9,18031.0,82.2785,82.3464,82.2688,82.3464,18031.0
2022-01-05 13:50:00,84.92,85.05,84.92,85.03,14813.0,82.3658,82.4919,82.3658,82.4725,14813.0
2022-01-05 14:00:00,85.02,85.16,84.64,84.65,186281.0,82.4628,82.5986,82.0942,82.1039,186281.0
2022-01-05 14:10:00,84.66,84.66,84.2,84.22,153711.0,82.1136,82.1136,81.6675,81.6869,153711.0
2022-01-05 14:20:00,84.22,84.28,84.03,84.03,140362.0,81.6869,81.745,81.5026,81.5026,140362.0
2022-01-05 14:30:00,84.04,84.17,83.91,83.95,83585.0,81.5123,81.6384,81.3862,81.425,83585.0
2022-01-05 14:40:00,83.95,83.95,83.53,83.57,289572.0,81.425,81.425,81.0176,81.0564,289572.0
2022-01-05 14:50:00,83.57,83.65,83.35,83.54,154046.0,81.0564,81.134,80.843,81.0273,154046.0
2022-01-05 15:00:00,83.53,83.53,83.03,83.09,179803.0,81.0176,81.0176,80.5326,80.5908,179803.0
2022-01-05 15:10:00,83.09,83.25,83.06,83.25,79335.0,80.5908,80.746,80.5617,80.746,79335.0
2022-01-05 15:20:00,83.23,83.27,83.04,83.07,182469.0,80.7266,80.7654,80.5423,80.5714,182469.0
2022-01-05 15:30:00,83.07,83.15,82.88,83.05,374253.0,80.5714,80.649,80.3872,80.552,374253.0
2022-01-05 15:40:00,83.05,83.14,82.75,82.75,291967.0,80.552,80.6393,80.2611,80.2611,291967.0
2022-01-05 15:50:00,82.74,82.94,82.72,82.78,278282.0,80.2514,80.4454,80.232,80.2902,278282.0
2022-01-06 09:30:00,82.91,82.95,82.34,82.75,130158.0,80.4163,80.4551,79.8634,80.2611,130158.0
2022-01-06 09:40:00,82.75,82.91,82.21,82.24,142221.0,80.2611,80.4163,79.7373,79.7664,142221.0
2022-01-06 09:50:00,82.24,82.5,81.85,81.99,89874.0,79.7664,80.0186,79.3881,79.5239,89874.0
2022-01-06 10:00:00,81.98,82.11,81.78,82.02,153652.0,79.5142,79.6403,79.3202,79.553,153652.0
2022-01-06 10:10:00,82.01,82.11,81.75,81.75,212001.0,79.5433,79.6403,79.2911,79.2911,212001.0
2022-01-06 10:20:00,81.76,82.2,81.71,82.03,96213.0,79.3008,79.7276,79.2523,79.5627,96213.0
2022-01-06 10:30:00,82.07,82.47,82.07,82.38,126254.0,79.6015,79.9895,79.6015,79.9022,126254.0
2022-01-06 10:40:00,82.4,82.72,82.34,82.69,96179.0,79.9216,80.232,79.8634,80.2029,96179.0
2022-01-06 10:50:00,82.71,82.73,82.33,82.34,131825.0,80.2223,80.2417,79.8537,79.8634,131825.0
2022-01-06 11:00:00,82.35,82.41,82.21,82.34,57848.0,79.8731,79.9313,79.7373,79.8634,57848.0
2022-01-06 11:10:00,82.32,82.63,82.3,82.3,255339.0,79.844,80.1447,79.8246,79.8246,255339.0
2022-01-06 11:20:00,82.3,82.42,82.19,82.4,73516.0,79.8246,79.941,79.7179,79.9216,73516.0
2022-01-06 11:30:00,82.41,82.54,82.32,82.5,118145.0,79.9313,80.0574,79.844,80.0186,118145.0
2022-01-06 11:40:00,82.51,82.73,82.46,82.7,104711.0,80.0283,80.2417,79.9798,80.2126,104711.0
2022-01-06 11:50:00,82.7,82.85,82.53,82.82,53198.0,80.2126,80.3581,80.0477,80.329,53198.0
2022-01-06 12:00:00,82.82,82.97,82.74,82.96,39582.0,80.329,80.4745,80.2514,80.4648,39582.0
2022-01-06 12:10:00,82.94,82.95,82.77,82.83,64811.0,80.4454,80.4551,80.2805,80.3387,64811.0
2022-01-06 12:20:00,82.83,82.97,82.81,82.93,43270.0,80.3387,80.4745,80.3193,80.4357,43270.0
2022-01-06 12:30:00,82.92,82.99,82.83,82.86,50999.0,80.426,80.4938,80.3387,80.3678,50999.0
2022-01-06 12:40:00,82.87,83.05,82.82,83.02,51558.0,80.3775,80.552,80.329,80.5229,51558.0
2022-01-06 12:50:00,83.02,83.06,82.96,82.98,37820.0,80.5229,80.5617,80.4648,80.4841,37820.0
2022-01-06 13:00:00,82.98,83.02,82.91,83.02,45762.0,80.4841,80.5229,80.4163,80.5229,45762.0
2022-01-06 13:10:00,83.01,83.02,82.8,82.93,36991.0,80.5132,80.5229,80.3096,80.4357,36991.0
2022-01-06 13:20:00,82.93,82.94,82.69,82.76,36433.0,80.4357,80.4454,80.2029,80.2708,36433.0
2022-01-06 13:30:00,82.75,82.77,82.54,82.62,39759.0,80.2611,80.2805,80.0574,80.135,39759.0
2022-01-06 13:40:00,82.61,82.77,82.59,82.67,37942.0,80.1253,80.2805,80.1059,80.1835,37942.0
2022-01-06 13:50:00,82.64,82.69,82.59,82.68,22183.0,80.1544,80.2029,80.1059,80.1932,22183.0
2022-01-06 14:00:00,82.68,82.81,82.61,82.8,49020.0,80.1932,80.3193,80.1253,80.3096,49020.0
2022-01-06 14:10:00,82.8,82.93,82.76,82.79,54965.0,80.3096,80.4357,80.2708,80.2999,54965.0
2022-01-06 14:20:00,82.79,82.82,82.7,82.75,30211.0,80.2999,80.329,80.2126,80.2611,30211.0
2022-01-06 14:30:00,82.75,82.84,82.65,82.7,69016.0,80.2611,80.3484,80.1641,80.2126,69016.0
2022-01-06 14:40:00,82.69,82.81,82.64,82.8,35439.0,80.2029,80.3193,80.1544,80.3096,35439.0
2022-01-06 14:50:00,82.8,82.87,82.76,82.82,35275.0,80.3096,80.3775,80.2708,80.329,35275.0
2022-01-06 15:00:00,82.83,82.94,82.8,82.85,29408.0,80.3387,80.4454,80.3096,80.3581,29408.0
2022-01-06 15:10:00,82.84,82.99,82.7,82.71,107200.0,80.3484,80.4938,80.2126,80.2223,107200.0
2022-01-06 15:20:00,82.73,82.8,82.66,82.78,35736.0,80.2417,80.3096,80.1738,80.2902,35736.0
2022-01-06 15:30:00,82.78,82.78,82.57,82.61,99071.0,80.2902,80.2902,80.0865,80.1253,99071.0
2022-01-06 15:40:00,82.62,82.71,82.46,82.47,73663.0,80.135,80.2223,79.9798,79.9895,73663.0
2022-01-06 15:50:00,82.46,82.59,82.42,82.55,208719.0,79.9798,80.1059,79.941,80.0671,208719.0
2022-01-07 09:30:00,82.37,82.49,82.0,82.11,80072.0,79.8925,80.0089,79.5336,79.6403,80072.0
2022-01-07 09:40:00,82.11,82.29,81.85,82.18,97137.0,79.6403,79.8149,79.3881,79.7082,97137.0
2022-01-07 09:50:00,82.14,82.29,82.01,82.06,52678.0,79.6694,79.8149,79.5433,79.5918,52678.0
2022-01-07 10:00:00,82.08,82.22,82.02,82.07,86884.0,79.6112,79.747,79.553,79.6015,86884.0
2022-01-07 10:10:00,82.05,82.07,81.63,81.67,129485.0,79.5821,79.6015,79.1748,79.2136,129485.0
2022-01-07 10:20:00,81.67,81.72,81.38,81.52,64542.0,79.2136,79.262,78.9323,79.0681,64542.0
2022-01-07 10:30:00,81.51,81.59,81.29,81.33,53405.0,79.0584,79.136,78.845,78.8838,53405.0
2022-01-07 10:40:00,81.33,81.46,80.75,80.77,210803.0,78.8838,79.0099,78.3212,78.3406,210803.0
2022-01-07 10:50:00,80.77,80.82,80.53,80.63,142827.0,78.3406,78.3891,78.1078,78.2048,142827.0
2022-01-07 11:00:00,80.63,80.8,80.57,80.62,84900.0,78.2048,78.3697,78.1466,78.1951,84900.0
2022-01-07 11:10:00,80.63,80.63,80.22,80.24,112878.0,78.2048,78.2048,77.8072,77.8266,112878.0
2022-01-07 11:20:00,80.24,80.49,80.23,80.44,123821.0,77.8266,78.069,77.8169,78.0205,123821.0
2022-01-07 11:30:00,80.4,80.59,80.31,80.34,55229.0,77.9818,78.166,77.8945,77.9236,55229.0
2022-01-07 11:40:00,80.34,80.42,80.15,80.42,57804.0,77.9236,78.0011,77.7393,78.0011,57804.0
2022-01-07 11:50:00,80.46,80.67,80.46,80.62,75285.0,78.0399,78.2436,78.0399,78.1951,75285.0
2022-01-07 12:00:00,80.63,80.69,80.42,80.46,86849.0,78.2048,78.263,78.0011,78.0399,86849.0
2022-01-07 12:10:00,80.48,80.54,80.29,80.31,37876.0,78.0593,78.1175,77.8751,77.8945,37876.0
2022-01-07 12:20:00,80.31,80.4,80.28,80.4,38603.0,77.8945,77.9818,77.8654,77.9818,38603.0
2022-01-07 12:30:00,80.4,80.42,80.22,80.25,40855.0,77.9818,78.0011,77.8072,77.8363,40855.0
2022-01-07 12:40:00,80.25,80.27,80.16,80.19,60411.0,77.8363,77.8557,77.749,77.7781,60411.0
2022-01-07 12:50:00,80.19,80.31,80.19,80.25,61199.0,77.7781,77.8945,77.7781,77.8363,61199.0
2022-01-07 13:00:00,80.25,80.32,80.17,80.27,35546.0,77.8363,77.9042,77.7587,77.8557,35546.0
2022-01-07 13:10:00,80.27,80.28,80.15,80.17,50337.0,77.8557,77.8654,77.7393,77.7587,50337.0
2022-01-07 13:20:00,80.18,80.24,80.11,80.11,27729.0,77.7684,77.8266,77.7005,77.7005,27729.0
2022-01-07 13:30:00,80.11,80.26,80.05,80.16,61642.0,77.7005,77.846,77.6423,77.749,61642.0
2022-01-07 13:40:00,80.15,80.27,80.14,80.17,26384.0,77.7393,77.8557,77.7296,77.7587,26384.0
2022-01-07 13:50:00,80.17,80.32,80.12,80.23,31753.0,77.7587,77.9042,77.7102,77.8169,31753.0
2022-01-07 14:00:00,80.23,80.32,80.18,80.22,29164.0,77.8169,77.9042,77.7684,77.8072,29164.0
2022-01-07 14:10:00,80.22,80.29,80.2,80.27,64383.0,77.8072,77.8751,77.7878,77.8557,64383.0
2022-01-07 14:20:00,80.27,80.27,80.07,80.16,37531.0,77.8557,77.8557,77.6617,77.749,37531.0
2022-01-07 14:30:00,80.15,80.2,80.04,80.18,87048.0,77.7393,77.7878,77.6326,77.7684,87048.0
2022-01-07 14:40:00,80.17,80.29,80.14,80.23,45414.0,77.7587,77.8751,77.7296,77.8169,45414.0
2022-01-07 14:50:00,80.23,80.28,80.2,80.23,20460.0,77.8169,77.8654,77.7878,77.8169,20460.0
2022-01-07 15:00:00,80.23,80.29,80.21,80.26,29474.0,77.8169,77.8751,77.7975,77.846,29474.0
2022-01-07 15:10:00,80.26,80.26,80.11,80.11,28616.0,77.846,77.846,77.7005,77.7005,28616.0
2022-01-07 15:20:00,80.11,80.12,79.96,80.03,171481.0,77.7005,77.7102,77.555,77.6229,171481.0
2022-01-07 15:30:00,80.03,80.12,79.91,80.11,245604.0,77.6229,77.7102,77.5065,77.7005,245604.0
2022-01-07 15:40:00,80.12,80.15,79.92,80.02,83883.0,77.7102,77.7393,77.5162,77.6132,83883.0
2022-01-07 15:50:00,80.01,80.08,79.68,79.7,229644.0,77.6035,77.6714,77.2834,77.3028,229644.0
2022-01-10 09:30:00,78.86,78.95,78.12,78.21,163706.0,76.4881,76.5754,75.7703,75.8576,163706.0
2022-01-10 09:40:00,78.22,78.44,78.0,78.07,157848.0,75.8673,76.0807,75.6539,75.7218,157848.0
2022-01-10 09:50:00,78.08,78.21,77.92,78.2,82345.0,75.7315,75.8576,75.5763,75.8479,82345.0
2022-01-10 10:00:00,78.19,78.5,78.09,78.46,165598.0,75.8382,76.1389,75.7412,76.1001,165598.0
2022-01-10 10:10:00,78.45,78.45,77.85,77.88,213846.0,76.0904,76.0904,75.5084,75.5375,213846.0
2022-01-10 10:20:00,77.87,78.2,77.87,78.18,157072.0,75.5278,75.8479,75.5278,75.8285,157072.0
2022-01-10 10:30:00,78.18,78.43,78.08,78.12,164780.0,75.8285,76.071,75.7315,75.7703,164780.0
2022-01-10 10:40:00,78.13,78.17,77.68,77.69,75043.0,75.78,75.8188,75.3436,75.3533,75043.0
2022-01-10 10:50:00,77.68,78.04,77.68,77.9,72104.0,75.3436,75.6927,75.3436,75.5569,72104.0
2022-01-10 11:00:00,77.9,78.18,77.72,78.15,241390.0,75.5569,75.8285,75.3824,75.7994,241390.0
2022-01-10 11:10:00,78.14,78.36,78.12,78.36,163920.0,75.7897,76.0031,75.7703,76.0031,163920.0
2022-01-10 11:20:00,78.35,78.62,78.35,78.62,129054.0,75.9934,76.2553,75.9934,76.2553,129054.0
2022-01-10 11:30:00,78.58,78.59,78.3,78.31,96904.0,76.2165,76.2262,75.9449,75.9546,96904.0
2022-01-10 11:40:00,78.31,78.36,78.2,78.25,64430.0,75.9546,76.0031,75.8479,75.8964,64430.0
2022-01-10 11:50:00,78.24,78.25,77.97,78.17,66153.0,75.8867,75.8964,75.6248,75.8188,66153.0
2022-01-10 12:00:00,78.17,78.21,78.0,78.02,42901.0,75.8188,75.8576,75.6539,75.6733,42901.0
2022-01-10 12:10:00,78.03,78.19,78.03,78.09,29839.0,75.683,75.8382,75.683,75.7412,29839.0
2022-01-10 12:20:00,78.1,78.11,77.98,77.99,22340.0,75.7509,75.7606,75.6345,75.6442,22340.0
2022-01-10 12:30:00,77.97,78.02,77.8,77.85,104325.0,75.6248,75.6733,75.46,75.5084,104325.0
2022-01-10 12:40:00,77.84,77.98,77.79,77.87,39566.0,75.4987,75.6345,75.4503,75.5278,39566.0
2022-01-10 12:50:00,77.88,78.24,77.87,78.07,47769.0,75.5375,75.8867,75.5278,75.7218,47769.0
2022-01-10 13:00:00,78.07,78.25,78.02,78.2,52977.0,75.7218,75.8964,75.6733,75.8479,52977.0
2022-01-10 13:10:00,78.21,78.3,78.2,78.22,54287.0,75.8576,75.9449,75.8479,75.8673,54287.0
2022-01-10 13:20:00,78.23,78.37,78.16,78.3,129561.0,75.877,76.0128,75.8091,75.9449,129561.0
2022-01-10 13:30:00,78.3,78.37,78.13,78.13,46699.0,75.9449,76.0128,75.78,75.78,46699.0
2022-01-10 13:40:00,78.13,78.52,78.12,78.5,128487.0,75.78,76.1583,75.7703,76.1389,128487.0
2022-01-10 13:50:00,78.5,78.76,78.5,78.74,76466.0,76.1389,76.3911,76.1389,76.3717,76466.0
2022-01-10 14:00:00,78.74,79.03,78.71,78.99,124435.0,76.3717,76.653,76.3426,76.6142,124435.0
2022-01-10 14:10:00,78.98,79.05,78.87,78.99,49814.0,76.6045,76.6724,76.4978,76.6142,49814.0
2022-01-10 14:20:00,78.99,79.1,78.91,79.06,46111.0,76.6142,76.7209,76.5366,76.6821,46111.0
2022-01-10 14:30:00,79.06,79.14,78.95,79.07,111244.0,76.6821,76.7596,76.5754,76.6918,111244.0
2022-01-10 14:40:00,79.06,79.14,78.96,79.02,44339.0,76.6821,76.7596,76.5851,76.6433,44339.0
2022-01-10 14:50:00,79.03,79.04,78.8,79.0,50546.0,76.653,76.6627,76.4299,76.6239,50546.0
2022-01-10 15:00:00,79.01,79.06,78.78,78.86,61703.0,76.6336,76.6821,76.4105,76.4881,61703.0
2022-01-10 15:10:00,78.89,78.97,78.73,78.84,66064.0,76.5172,76.5948,76.362,76.4687,66064.0
2022-01-10 15:20:00,78.84,78.92,78.73,78.86,50225.0,76.4687,76.5463,76.362,76.4881,50225.0
2022-01-10 15:30:00,78.86,79.06,78.82,79.0,64307.0,76.4881,76.6821,76.4493,76.6239,64307.0
2022-01-10 15:40:00,79.0,79.21,78.97,79.17,142408.0,76.6239,76.8275,76.5948,76.7887,142408.0
2022-01-10 15:50:00,79.18,79.56,79.15,79.51,236363.0,76.7984,77.167,76.7693,77.1185,236363.0
2022-01-11 09:30:00,79.73,79.73,79.4,79.42,256130.0,77.3319,77.3319,77.0118,77.0312,256130.0
2022-01-11 09:40:00,79.41,79.42,78.95,79.03,145608.0,77.0215,77.0312,76.5754,76.653,145608.0
2022-01-11 09:50:00,79.01,79.3,78.9,79.14,124285.0,76.6336,76.9148,76.5269,76.7596,124285.0
2022-01-11 10:00:00,79.16,79.58,79.08,79.47,86023.0,76.779,77.1864,76.7015,77.0797,86023.0
2022-01-11 10:10:00,79.49,79.71,79.46,79.68,79922.0,77.0991,77.3125,77.07,77.2834,79922.0
2022-01-11 10:20:00,79.66,79.79,79.52,79.66,75188.0,77.264,77.3901,77.1282,77.264,75188.0
2022-01-11 10:30:00,79.67,79.82,79.48,79.59,79053.0,77.2737,77.4192,77.0894,77.1961,79053.0
2022-01-11 10:40:00,79.61,79.61,79.24,79.36,208871.0,77.2155,77.2155,76.8566,76.973,208871.0
2022-01-11 10:50:00,79.36,79.53,79.29,79.44,61764.0,76.973,77.1379,76.9051,77.0506,61764.0
2022-01-11 11:00:00,79.45,79.77,79.42,79.66,97850.0,77.0603,77.3707,77.0312,77.264,97850.0
2022-01-11 11:10:00,79.68,80.05,79.68,80.04,169027.0,77.2834,77.6423,77.2834,77.6326,169027.0
2022-01-11 11:20:00,80.05,80.1,79.9,80.05,109903.0,77.6423,77.6908,77.4968,77.6423,109903.0
2022-01-11 11:30:00,80.06,80.31,79.99,80.28,142922.0,77.652,77.8945,77.5841,77.8654,142922.0
2022-01-11 11:40:00,80.28,80.48,80.25,80.28,102428.0,77.8654,78.0593,77.8363,77.8654,102428.0
2022-01-11 11:50:00,80.29,80.36,80.26,80.33,114553.0,77.8751,77.943,77.846,77.9139,114553.0
2022-01-11 12:00:00,80.33,80.37,80.25,80.29,46887.0,77.9139,77.9527,77.8363,77.8751,46887.0
2022-01-11 12:10:00,80.29,80.35,80.23,80.31,42011.0,77.8751,77.9333,77.8169,77.8945,42011.0
2022-01-11 12:20:00,80.32,80.32,80.1,80.11,51077.0,77.9042,77.9042,77.6908,77.7005,51077.0
2022-01-11 12:30:00,80.1,80.28,80.07,80.21,44712.0,77.6908,77.8654,77.6617,77.7975,44712.0
2022-01-11 12:40:00,80.2,80.28,80.18,80.28,29795.0,77.7878,77.8654,77.7684,77.8654,29795.0
2022-01-11 12:50:00,80.29,80.38,80.28,80.36,40225.0,77.8751,77.9624,77.8654,77.943,40225.0
2022-01-11 13:00:00,80.36,80.36,80.22,80.29,37509.0,77.943,77.943,77.8072,77.8751,37509.0
2022-01-11 13:10:00,80.29,80.49,80.29,80.49,26814.0,77.8751,78.069,77.8751,78.069,26814.0
2022-01-11 13:20:00,80.5,80.63,80.48,80.58,43420.0,78.0787,78.2048,78.0593,78.1563,43420.0
2022-01-11 13:30:00,80.59,80.61,80.54,80.59,47450.0,78.166,78.1854,78.1175,78.166,47450.0
2022-01-11 13:40:00,80.58,80.59,80.52,80.57,40600.0,78.1563,78.166,78.0981,78.1466,40600.0
2022-01-11 13:50:00,80.57,80.72,80.57,80.64,32547.0,78.1466,78.2921,78.1466,78.2145,32547.0
2022-01-11 14:00:00,80.64,80.65,80.56,80.6,45633.0,78.2145,78.2242,78.1369,78.1757,45633.0
2022-01-11 14:10:00,80.61,80.62,80.53,80.6,32839.0,78.1854,78.1951,78.1078,78.1757,32839.0
2022-01-11 14:20:00,80.59,80.64,80.49,80.6,42089.0,78.166,78.2145,78.069,78.1757,42089.0
2022-01-11 14:30:00,80.6,80.71,80.55,80.7,43666.0,78.1757,78.2824,78.1272,78.2727,43666.0
2022-01-11 14:40:00,80.7,80.74,80.65,80.72,55166.0,78.2727,78.3115,78.2242,78.2921,55166.0
2022-01-11 14:50:00,80.72,80.81,80.68,80.73,67993.0,78.2921,78.3794,78.2533,78.3018,67993.0
2022-01-11 15:00:00,80.74,80.88,80.74,80.87,62741.0,78.3115,78.4473,78.3115,78.4376,62741.0
2022-01-11 15:10:00,80.87,80.97,80.82,80.95,53492.0,78.4376,78.5346,78.3891,78.5152,53492.0
2022-01-11 15:20:00,80.95,80.99,80.88,80.91,57579.0,78.5152,78.554,78.4473,78.4764,57579.0
2022-01-11 15:30:00,80.9,80.93,80.72,80.74,95531.0,78.4667,78.4958,78.2921,78.3115,95531.0
2022-01-11 15:40:00,80.75,80.87,80.72,80.81,123300.0,78.3212,78.4376,78.2921,78.3794,123300.0
2022-01-11 15:50:00,80.81,80.92,80.65,80.91,254821.0,78.3794,78.4861,78.2242,78.4764,254821.0
2022-01-12 09:30:00,81.41,81.91,81.41,81.86,72036.0,78.9614,79.4463,78.9614,79.3978,72036.0
2022-01-12 09:40:00,81.85,81.9,81.58,81.74,83719.0,79.3881,79.4366,79.1263,79.2814,83719.0
2022-01-12 09:50:00,81.76,81.91,81.65,81.71,38438.0,79.3008,79.4463,79.1942,79.2523,38438.0
2022-01-12 10:00:00,81.71,81.77,81.29,81.53,53771.0,79.2523,79.3105,78.845,79.0778,53771.0
2022-01-12 10:10:00,81.53,81.64,81.49,81.5,36134.0,79.0778,79.1845,79.039,79.0487,36134.0
2022-01-12 10:20:00,81.51,81.65,81.24,81.3,33327.0,79.0584,79.1942,78.7965,78.8547,33327.0
2022-01-12 10:30:00,81.31,81.34,80.95,80.99,42757.0,78.8644,78.8935,78.5152,78.554,42757.0
2022-01-12 10:40:00,80.99,81.15,80.86,81.06,134335.0,78.554,78.7092,78.4279,78.6219,134335.0
2022-01-12 10:50:00,81.07,81.08,80.81,80.87,149975.0,78.6316,78.6413,78.3794,78.4376,149975.0
2022-01-12 11:00:00,80.87,80.98,80.38,80.51,129758.0,78.4376,78.5443,77.9624,78.0884,129758.0
2022-01-12 11:10:00,80.53,80.61,80.36,80.44,104078.0,78.1078,78.1854,77.943,78.0205,104078.0
2022-01-12 11:20:00,80.44,80.69,80.33,80.67,138260.0,78.0205,78.263,77.9139,78.2436,138260.0
2022-01-12 11:30:00,80.67,80.86,80.67,80.75,30191.0,78.2436,78.4279,78.2436,78.3212,30191.0
2022-01-12 11:40:00,80.74,80.89,80.74,80.78,39643.0,78.3115,78.457,78.3115,78.3503,39643.0
2022-01-12 11:50:00,80.78,80.83,80.65,80.75,35822.0,78.3503,78.3988,78.2242,78.3212,35822.0
2022-01-12 12:00:00,80.73,80.77,80.59,80.61,37379.0,78.3018,78.3406,78.166,78.1854,37379.0
2022-01-12 12:10:00,80.63,80.68,80.52,80.67,93875.0,78.2048,78.2533,78.0981,78.2436,93875.0
2022-01-12 12:20:00,80.66,80.66,80.52,80.59,36540.0,78.2339,78.2339,78.0981,78.166,36540.0
2022-01-12 12:30:00,80.6,80.71,80.58,80.65,99165.0,78.1757,78.2824,78.1563,78.2242,99165.0
2022-01-12 12:40:00,80.65,80.8,80.63,80.8,27373.0,78.2242,78.3697,78.2048,78.3697,27373.0
2022-01-12 12:50:00,80.8,80.83,80.78,80.79,23095.0,78.3697,78.3988,78.3503,78.36,23095.0
2022-01-12 13:00:00,80.8,80.92,80.75,80.89,23520.0,78.3697,78.4861,78.3212,78.457,23520.0
2022-01-12 13:10:00,80.9,80.96,80.8,80.84,38955.0,78.4667,78.5249,78.3697,78.4085,38955.0
2022-01-12 13:20:00,80.83,80.85,80.71,80.73,28642.0,78.3988,78.4182,78.2824,78.3018,28642.0
2022-01-12 13:30:00,80.71,80.79,80.67,80.75,29694.0,78.2824,78.36,78.2436,78.3212,29694.0
2022-01-12 13:40:00,80.75,80.84,80.72,80.81,27961.0,78.3212,78.4085,78.2921,78.3794,27961.0
2022-01-12 13:50:00,80.81,80.81,80.69,80.7,33890.0,78.3794,78.3794,78.263,78.2727,33890.0
2022-01-12 14:00:00,80.69,80.7,80.59,80.63,77603.0,78.263,78.2727,78.166,78.2048,77603.0
2022-01-12 14:10:00,80.62,80.78,80.6,80.76,153869.0,78.1951,78.3503,78.1757,78.3309,153869.0
2022-01-12 14:20:00,80.75,80.89,80.75,80.89,33569.0,78.3212,78.457,78.3212,78.457,33569.0
2022-01-12 14:30:00,80.88,80.88,80.76,80.82,27439.0,78.4473,78.4473,78.3309,78.3891,27439.0
2022-01-12 14:40:00,80.83,80.83,80.69,80.73,23036.0,78.3988,78.3988,78.263,78.3018,23036.0
2022-01-12 14:50:00,80.74,80.81,80.73,80.77,26415.0,78.3115,78.3794,78.3018,78.3406,26415.0
2022-01-12 15:00:00,80.77,80.82,80.59,80.59,59418.0,78.3406,78.3891,78.166,78.166,59418.0
2022-01-12 15:10:00,80.6,80.76,80.59,80.74,35030.0,78.1757,78.3309,78.166,78.3115,35030.0
2022-01-12 15:20:00,80.75,80.79,80.66,80.77,42579.0,78.3212,78.36,78.2339,78.3406,42579.0
2022-01-12 15:30:00,80.76,80.83,80.7,80.73,55291.0,78.3309,78.3988,78.2727,78.3018,55291.0
2022-01-12 15:40:00,80.74,80.99,80.74,80.95,81318.0,78.3115,78.554,78.3115,78.5152,81318.0
2022-01-12 15:50:00,80.94,81.13,80.86,80.88,176929.0,78.5055,78.6898,78.4279,78.4473,176929.0
2022-01-13 09:30:00,81.87,82.44,81.8,82.42,309443.0,79.4075,79.9604,79.3396,79.941,309443.0
2022-01-13 09:40:00,82.43,82.45,81.9,82.35,247374.0,79.9507,79.9701,79.4366,79.8731,247374.0
2022-01-13 09:50:00,82.35,82.49,82.18,82.19,170707.0,79.8731,80.0089,79.7082,79.7179,170707.0
2022-01-13 10:00:00,82.19,82.19,81.81,81.95,151440.0,79.7179,79.7179,79.3493,79.4851,151440.0
2022-01-13 10:10:00,81.91,81.91,81.56,81.62,81130.0,79.4463,79.4463,79.1069,79.1651,81130.0
2022-01-13 10:20:00,81.62,81.8,81.51,81.6,61409.0,79.1651,79.3396,79.0584,79.1457,61409.0
2022-01-13 10:30:00,81.59,81.64,81.4,81.42,57068.0,79.136,79.1845,78.9517,78.9711,57068.0
2022-01-13 10:40:00,81.41,81.54,81.3,81.46,52462.0,78.9614,79.0875,78.8547,79.0099,52462.0
2022-01-13 10:50:00,81.45,81.45,81.18,81.4,40222.0,79.0002,79.0002,78.7383,78.9517,40222.0
2022-01-13 11:00:00,81.38,81.5,81.22,81.48,42650.0,78.9323,79.0487,78.7771,79.0293,42650.0
2022-01-13 11:10:00,81.46,81.46,81.28,81.33,42995.0,79.0099,79.0099,78.8353,78.8838,42995.0
2022-01-13 11:20:00,81.34,81.65,81.29,81.64,43316.0,78.8935,79.1942,78.845,79.1845,43316.0
2022-01-13 11:30:00,81.64,81.75,81.59,81.74,29300.0,79.1845,79.2911,79.136,79.2814,29300.0
2022-01-13 11:40:00,81.74,81.77,81.67,81.7,49077.0,79.2814,79.3105,79.2136,79.2426,49077.0
2022-01-13 11:50:00,81.69,81.69,81.55,81.58,29949.0,79.2329,79.2329,79.0972,79.1263,29949.0
2022-01-13 12:00:00,81.57,81.57,81.19,81.2,36579.0,79.1166,79.1166,78.748,78.7577,36579.0
2022-01-13 12:10:00,81.21,81.29,80.88,80.94,150222.0,78.7674,78.845,78.4473,78.5055,150222.0
2022-01-13 12:20:00,80.93,81.03,80.82,81.01,60155.0,78.4958,78.5928,78.3891,78.5734,60155.0
2022-01-13 12:30:00,80.94,81.18,80.88,81.14,69516.0,78.5055,78.7383,78.4473,78.6995,69516.0
2022-01-13 12:40:00,81.12,81.12,80.8,80.83,36528.0,78.6801,78.6801,78.3697,78.3988,36528.0
2022-01-13 12:50:00,80.81,80.98,80.77,80.98,28296.0,78.3794,78.5443,78.3406,78.5443,28296.0
2022-01-13 13:00:00,80.97,81.17,80.83,81.09,57996.0,78.5346,78.7286,78.3988,78.651,57996.0
2022-01-13 13:10:00,81.09,81.19,81.04,81.15,28230.0,78.651,78.748,78.6025,78.7092,28230.0
2022-01-13 13:20:00,81.15,81.22,81.08,81.15,40370.0,78.7092,78.7771,78.6413,78.7092,40370.0
2022-01-13 13:30:00,81.13,81.19,81.09,81.15,36361.0,78.6898,78.748,78.651,78.7092,36361.0
2022-01-13 13:40:00,81.13,81.33,81.07,81.32,35140.0,78.6898,78.8838,78.6316,78.8741,35140.0
2022-01-13 13:50:00,81.32,81.4,81.3,81.37,24276.0,78.8741,78.9517,78.8547,78.9226,24276.0
2022-01-13 14:00:00,81.35,81.46,81.29,81.39,31246.0,78.9032,79.0099,78.845,78.942,31246.0
2022-01-13 14:10:00,81.4,81.4,81.13,81.17,28644.0,78.9517,78.9517,78.6898,78.7286,28644.0
2022-01-13 14:20:00,81.16,81.16,81.06,81.06,32350.0,78.7189,78.7189,78.6219,78.6219,32350.0
2022-01-13 14:30:00,81.06,81.1,80.94,80.96,39122.0,78.6219,78.6607,78.5055,78.5249,39122.0
2022-01-13 14:40:00,80.97,81.05,80.92,81.0,38297.0,78.5346,78.6122,78.4861,78.5637,38297.0
2022-01-13 14:50:00,80.99,81.13,80.97,81.13,22075.0,78.554,78.6898,78.5346,78.6898,22075.0
2022-01-13 15:00:00,81.1,81.1,80.87,80.88,49845.0,78.6607,78.6607,78.4376,78.4473,49845.0
2022-01-13 15:10:00,80.87,80.93,80.72,80.89,41305.0,78.4376,78.4958,78.2921,78.457,41305.0
2022-01-13 15:20:00,80.88,80.9,80.71,80.8,129164.0,78.4473,78.4667,78.2824,78.3697,129164.0
2022-01-13 15:30:00,80.8,80.86,80.54,80.55,68673.0,78.3697,78.4279,78.1175,78.1272,68673.0
2022-01-13 15:40:00,80.56,80.64,80.4,80.5,97046.0,78.1369,78.2145,77.9818,78.0787,97046.0
2022-01-13 15:50:00,80.5,80.67,80.36,80.64,267623.0,78.0787,78.2436,77.943,78.2145,267623.0
2022-01-14 09:30:00,79.78,79.78,79.11,79.55,118979.0,77.3804,77.3804,76.7306,77.1573,118979.0
2022-01-14 09:40:00,79.58,79.63,79.23,79.3,188629.0,77.1864,77.2349,76.8469,76.9148,188629.0
2022-01-14 09:50:00,79.29,79.93,79.28,79.93,130595.0,76.9051,77.5259,76.8954,77.5259,130595.0
2022-01-14 10:00:00,79.92,79.94,79.64,79.8,57316.0,77.5162,77.5356,77.2446,77.3998,57316.0
2022-01-14 10:10:00,79.76,79.86,79.52,79.84,66927.0,77.361,77.458,77.1282,77.4386,66927.0
2022-01-14 10:20:00,79.84,79.85,79.37,79.41,126588.0,77.4386,77.4483,76.9827,77.0215,126588.0
2022-01-14 10:30:00,79.41,79.41,79.11,79.11,119241.0,77.0215,77.0215,76.7306,76.7306,119241.0
2022-01-14 10:40:00,79.12,79.12,78.87,79.02,90984.0,76.7402,76.7402,76.4978,76.6433,90984.0
2022-01-14 10:50:00,79.02,79.02,78.79,78.99,54041.0,76.6433,76.6433,76.4202,76.6142,54041.0
2022-01-14 11:00:00,78.98,79.16,78.66,78.71,62286.0,76.6045,76.779,76.2941,76.3426,62286.0
2022-01-14 11:10:00,78.7,78.71,78.4,78.44,119167.0,76.3329,76.3426,76.0419,76.0807,119167.0
2022-01-14 11:20:00,78.44,78.65,78.42,78.54,85429.0,76.0807,76.2844,76.0613,76.1777,85429.0
2022-01-14 11:30:00,78.54,78.72,78.47,78.68,75907.0,76.1777,76.3523,76.1098,76.3135,75907.0
2022-01-14 11:40:00,78.68,78.96,78.66,78.94,73982.0,76.3135,76.5851,76.2941,76.5657,73982.0
2022-01-14 11:50:00,78.94,78.95,78.76,78.86,75159.0,76.5657,76.5754,76.3911,76.4881,75159.0
2022-01-14 12:00:00,78.83,78.83,78.65,78.65,39798.0,76.459,76.459,76.2844,76.2844,39798.0
2022-01-14 12:10:00,78.63,78.71,78.52,78.61,35104.0,76.265,76.3426,76.1583,76.2456,35104.0
2022-01-14 12:20:00,78.61,78.63,78.46,78.54,40851.0,76.2456,76.265,76.1001,76.1777,40851.0
2022-01-14 12:30:00,78.54,78.68,78.53,78.6,46364.0,76.1777,76.3135,76.168,76.2359,46364.0
2022-01-14 12:40:00,78.6,78.6,78.28,78.32,48804.0,76.2359,76.2359,75.9255,75.9643,48804.0
2022-01-14 12:50:00,78.33,78.36,78.16,78.21,77814.0,75.974,76.0031,75.8091,75.8576,77814.0
2022-01-14 13:00:00,78.2,78.29,78.16,78.18,44755.0,75.8479,75.9352,75.8091,75.8285,44755.0
2022-01-14 13:10:00,78.18,78.32,78.09,78.22,36656.0,75.8285,75.9643,75.7412,75.8673,36656.0
2022-01-14 13:20:00,78.21,78.21,78.01,78.09,73092.0,75.8576,75.8576,75.6636,75.7412,73092.0
2022-01-14 13:30:00,78.08,78.14,77.9,77.98,223198.0,75.7315,75.7897,75.5569,75.6345,223198.0
2022-01-14 13:40:00,77.98,78.24,77.97,78.19,40204.0,75.6345,75.8867,75.6248,75.8382,40204.0
2022-01-14 13:50:00,78.18,78.41,78.17,78.37,53104.0,75.8285,76.0516,75.8188,76.0128,53104.0
2022-01-14 14:00:00,78.35,78.44,78.19,78.22,51170.0,75.9934,76.0807,75.8382,75.8673,51170.0
2022-01-14 14:10:00,78.22,78.31,78.15,78.3,74924.0,75.8673,75.9546,75.7994,75.9449,74924.0
2022-01-14 14:20:00,78.3,78.42,78.21,78.23,41634.0,75.9449,76.0613,75.8576,75.877,41634.0
2022-01-14 14:30:00,78.22,78.58,78.22,78.55,36152.0,75.8673,76.2165,75.8673,76.1874,36152.0
2022-01-14 14:40:00,78.54,78.58,78.43,78.55,42021.0,76.1777,76.2165,76.071,76.1874,42021.0
2022-01-14 14:50:00,78.56,78.66,78.52,78.52,33348.0,76.1971,76.2941,76.1583,76.1583,33348.0
2022-01-14 15:00:00,78.54,78.66,78.46,78.48,51437.0,76.1777,76.2941,76.1001,76.1195,51437.0
2022-01-14 15:10:00,78.49,78.81,78.48,78.77,48791.0,76.1292,76.4396,76.1195,76.4008,48791.0
2022-01-14 15:20:00,78.78,78.91,78.73,78.76,46931.0,76.4105,76.5366,76.362,76.3911,46931.0
2022-01-14 15:30:00,78.78,78.88,78.71,78.84,95884.0,76.4105,76.5075,76.3426,76.4687,95884.0
2022-01-14 15:40:00,78.83,78.95,78.73,78.81,133384.0,76.459,76.5754,76.362,76.4396,133384.0
2022-01-14 15:50:00,78.82,79.04,78.81,78.88,217118.0,76.4493,76.6627,76.4396,76.5075,217118.0
2022-01-18 09:30:00,77.93,78.04,76.99,77.12,153312.0,75.586,75.6927,74.6743,74.8004,153312.0
2022-01-18 09:40:00,77.12,77.17,76.61,76.68,148873.0,74.8004,74.8489,74.3057,74.3736,148873.0
2022-01-18 09:50:00,76.69,76.83,76.54,76.75,138839.0,74.3833,74.5191,74.2379,74.4415,138839.0
2022-01-18 10:00:00,76.72,77.02,76.62,76.93,231414.0,74.4124,74.7034,74.3154,74.6161,231414.0
2022-01-18 10:10:00,76.92,77.23,76.87,76.94,92726.0,74.6064,74.9071,74.5579,74.6258,92726.0
2022-01-18 10:20:00,76.93,77.06,76.82,77.05,84715.0,74.6161,74.7422,74.5094,74.7325,84715.0
2022-01-18 10:30:00,77.03,77.14,76.91,76.92,63600.0,74.7131,74.8198,74.5967,74.6064,63600.0
2022-01-18 10:40:00,76.89,77.23,76.82,76.92,54265.0,74.5773,74.9071,74.5094,74.6064,54265.0
2022-01-18 10:50:00,76.91,76.93,76.73,76.89,46551.0,74.5967,74.6161,74.4221,74.5773,46551.0
2022-01-18 11:00:00,76.89,77.01,76.75,76.84,37786.0,74.5773,74.6937,74.4415,74.5288,37786.0
2022-01-18 11:10:00,76.84,77.13,76.79,77.03,38734.0,74.5288,74.8101,74.4803,74.7131,38734.0
2022-01-18 11:20:00,77.04,77.2,76.89,76.91,33312.0,74.7228,74.878,74.5773,74.5967,33312.0
2022-01-18 11:30:00,76.89,77.11,76.8,77.1,49388.0,74.5773,74.7907,74.49,74.781,49388.0
2022-01-18 11:40:00,77.1,77.25,77.08,77.19,33005.0,74.781,74.9265,74.7616,74.8683,33005.0
2022-01-18 11:50:00,77.17,77.29,77.12,77.17,32790.0,74.8489,74.9653,74.8004,74.8489,32790.0
2022-01-18 12:00:00,77.17,77.22,76.72,76.81,47053.0,74.8489,74.8974,74.4124,74.4997,47053.0
2022-01-18 12:10:00,76.81,76.97,76.69,76.93,31529.0,74.4997,74.6549,74.3833,74.6161,31529.0
2022-01-18 12:20:00,76.92,76.95,76.69,76.74,55272.0,74.6064,74.6355,74.3833,74.4318,55272.0
2022-01-18 12:30:00,76.73,76.88,76.67,76.76,56353.0,74.4221,74.5676,74.3639,74.4512,56353.0
2022-01-18 12:40:00,76.75,76.85,76.55,76.56,35082.0,74.4415,74.5385,74.2475,74.2572,35082.0
2022-01-18 12:50:00,76.57,76.71,76.53,76.53,31331.0,74.2669,74.4027,74.2282,74.2282,31331.0
2022-01-18 13:00:00,76.53,76.6,76.45,76.57,30538.0,74.2282,74.296,74.1506,74.2669,30538.0
2022-01-18 13:10:00,76.56,76.71,76.54,76.64,41331.0,74.2572,74.4027,74.2379,74.3348,41331.0
2022-01-18 13:20:00,76.64,76.64,76.42,76.5,36576.0,74.3348,74.3348,74.1215,74.1991,36576.0
2022-01-18 13:30:00,76.49,76.71,76.49,76.69,36522.0,74.1894,74.4027,74.1894,74.3833,36522.0
2022-01-18 13:40:00,76.69,76.83,76.66,76.67,37879.0,74.3833,74.5191,74.3542,74.3639,37879.0
2022-01-18 13:50:00,76.67,76.9,76.67,76.87,29639.0,74.3639,74.587,74.3639,74.5579,29639.0
2022-01-18 14:00:00,76.87,76.95,76.84,76.91,108038.0,74.5579,74.6355,74.5288,74.5967,108038.0
2022-01-18 14:10:00,76.92,77.02,76.89,77.02,120008.0,74.6064,74.7034,74.5773,74.7034,120008.0
2022-01-18 14:20:00,77.02,77.02,76.79,76.82,35609.0,74.7034,74.7034,74.4803,74.5094,35609.0
2022-01-18 14:30:00,76.81,77.07,76.79,77.05,41952.0,74.4997,74.7519,74.4803,74.7325,41952.0
2022-01-18 14:40:00,77.04,77.15,76.99,77.14,40168.0,74.7228,74.8295,74.6743,74.8198,40168.0
2022-01-18 14:50:00,77.15,77.29,77.15,77.18,43060.0,74.8295,74.9653,74.8295,74.8586,43060.0
2022-01-18 15:00:00,77.18,77.2,77.03,77.08,58717.0,74.8586,74.878,74.7131,74.7616,58717.0
2022-01-18 15:10:00,77.05,77.1,76.76,76.8,59073.0,74.7325,74.781,74.4512,74.49,59073.0
2022-01-18 15:20:00,76.81,76.92,76.8,76.89,42810.0,74.4997,74.6064,74.49,74.5773,42810.0
2022-01-18 15:30:00,76.89,76.94,76.75,76.81,82422.0,74.5773,74.6258,74.4415,74.4997,82422.0
2022-01-18 15:40:00,76.81,76.82,76.56,76.73,104742.0,74.4997,74.5094,74.2572,74.4221,104742.0
2022-01-18 15:50:00,76.75,76.9,76.49,76.66,331668.0,74.4415,74.587,74.1894,74.3542,331668.0
2022-01-19 09:30:00,76.7,77.3,76.52,77.22,419377.0,74.393,74.975,74.2185,74.8974,419377.0
2022-01-19 09:40:00,77.22,77.26,76.78,76.88,289204.0,74.8974,74.9362,74.4706,74.5676,289204.0
2022-01-19 09:50:00,76.81,77.08,76.68,76.96,114310.0,74.4997,74.7616,74.3736,74.6452,114310.0
2022-01-19 10:00:00,76.97,77.02,76.73,76.79,241669.0,74.6549,74.7034,74.4221,74.4803,241669.0
2022-01-19 10:10:00,76.79,76.85,76.48,76.58,141639.0,74.4803,74.5385,74.1797,74.2766,141639.0
2022-01-19 10:20:00,76.58,76.64,76.16,76.17,125564.0,74.2766,74.3348,73.8693,73.879,125564.0
2022-01-19 10:30:00,76.18,76.25,75.93,75.97,273286.0,73.8887,73.9566,73.6462,73.685,273286.0
2022-01-19 10:40:00,75.95,76.25,75.94,76.16,209249.0,73.6656,73.9566,73.6559,73.8693,209249.0
2022-01-19 10:50:00,76.15,76.37,76.13,76.21,347570.0,73.8596,74.073,73.8402,73.9178,347570.0
2022-01-19 11:00:00,76.2,76.28,76.12,76.19,97424.0,73.9081,73.9857,73.8305,73.8984,97424.0
2022-01-19 11:10:00,76.18,76.18,75.62,75.69,66350.0,73.8887,73.8887,73.3455,73.4134,66350.0
2022-01-19 11:20:00,75.7,75.93,75.56,75.9,143053.0,73.4231,73.6462,73.2873,73.6171,143053.0
2022-01-19 11:30:00,75.93,76.09,75.64,75.85,158212.0,73.6462,73.8014,73.3649,73.5686,158212.0
2022-01-19 11:40:00,75.83,76.1,75.76,76.07,48286.0,73.5492,73.8111,73.4813,73.782,48286.0
2022-01-19 11:50:00,76.05,76.3,76.0,76.29,39201.0,73.7626,74.0051,73.7141,73.9954,39201.0
2022-01-19 12:00:00,76.29,76.49,76.27,76.49,62440.0,73.9954,74.1894,73.976,74.1894,62440.0
2022-01-19 12:10:00,76.46,76.64,76.45,76.49,48643.0,74.1603,74.3348,74.1506,74.1894,48643.0
2022-01-19 12:20:00,76.5,76.58,76.44,76.53,27369.0,74.1991,74.2766,74.1409,74.2282,27369.0
2022-01-19 12:30:00,76.55,76.57,76.32,76.33,27194.0,74.2475,74.2669,74.0245,74.0342,27194.0
2022-01-19 12:40:00,76.35,76.48,76.23,76.44,35495.0,74.0536,74.1797,73.9372,74.1409,35495.0
2022-01-19 12:50:00,76.44,76.46,76.27,76.42,15986.0,74.1409,74.1603,73.976,74.1215,15986.0
2022-01-19 13:00:00,76.39,76.48,76.23,76.39,27823.0,74.0924,74.1797,73.9372,74.0924,27823.0
2022-01-19 13:10:00,76.4,76.48,76.34,76.4,23499.0,74.1021,74.1797,74.0439,74.1021,23499.0
2022-01-19 13:20:00,76.39,76.42,76.25,76.26,22343.0,74.0924,74.1215,73.9566,73.9663,22343.0
2022-01-19 13:30:00,76.26,76.32,76.16,76.18,40761.0,73.9663,74.0245,73.8693,73.8887,40761.0
2022-01-19 13:40:00,76.17,76.26,76.13,76.14,130506.0,73.879,73.9663,73.8402,73.8499,130506.0
2022-01-19 13:50:00,76.13,76.25,76.06,76.09,35005.0,73.8402,73.9566,73.7723,73.8014,35005.0
2022-01-19 14:00:00,76.09,76.17,75.88,76.0,52585.0,73.8014,73.879,73.5977,73.7141,52585.0
2022-01-19 14:10:00,76.0,76.07,75.87,76.0,105618.0,73.7141,73.782,73.588,73.7141,105618.0
2022-01-19 14:20:00,76.01,76.03,75.87,75.88,121788.0,73.7238,73.7432,73.588,73.5977,121788.0
2022-01-19 14:30:00,75.87,76.0,75.86,75.93,60733.0,73.588,73.7141,73.5783,73.6462,60733.0
2022-01-19 14:40:00,75.95,76.1,75.92,75.93,30452.0,73.6656,73.8111,73.6365,73.6462,30452.0
2022-01-19 14:50:00,75.94,76.16,75.94,76.06,28387.0,73.6559,73.8693,73.6559,73.7723,28387.0
2022-01-19 15:00:00,76.07,76.1,75.98,76.02,51480.0,73.782,73.8111,73.6947,73.7335,51480.0
2022-01-19 15:10:00,76.0,76.15,75.95,76.0,138750.0,73.7141,73.8596,73.6656,73.7141,138750.0
2022-01-19 15:20:00,76.01,76.04,75.68,75.69,133066.0,73.7238,73.7529,73.4037,73.4134,133066.0
2022-01-19 15:30:00,75.69,75.76,75.53,75.53,119858.0,73.4134,73.4813,73.2582,73.2582,119858.0
2022-01-19 15:40:00,75.52,75.71,75.51,75.54,99408.0,73.2485,73.4328,73.2388,73.2679,99408.0
2022-01-19 15:50:00,75.53,75.53,75.12,75.19,255477.0,73.2582,73.2582,72.8606,72.9285,255477.0
2022-01-20 09:30:00,75.88,76.06,75.59,75.64,317092.0,73.5977,73.7723,73.3164,73.3649,317092.0
2022-01-20 09:40:00,75.65,76.03,75.57,75.93,186886.0,73.3746,73.7432,73.297,73.6462,186886.0
2022-01-20 09:50:00,75.94,76.08,75.87,76.05,77074.0,73.6559,73.7917,73.588,73.7626,77074.0
2022-01-20 10:00:00,76.04,76.12,75.86,76.06,128372.0,73.7529,73.8305,73.5783,73.7723,128372.0
2022-01-20 10:10:00,76.08,76.11,75.83,75.87,89583.0,73.7917,73.8208,73.5492,73.588,89583.0
2022-01-20 10:20:00,75.88,76.1,75.88,76.07,47706.0,73.5977,73.8111,73.5977,73.782,47706.0
2022-01-20 10:30:00,76.09,76.3,76.08,76.29,97986.0,73.8014,74.0051,73.7917,73.9954,97986.0
2022-01-20 10:40:00,76.29,76.49,76.25,76.44,87584.0,73.9954,74.1894,73.9566,74.1409,87584.0
2022-01-20 10:50:00,76.43,76.46,76.3,76.39,157865.0,74.1312,74.1603,74.0051,74.0924,157865.0
2022-01-20 11:00:00,76.39,76.52,76.37,76.48,35255.0,74.0924,74.2185,74.073,74.1797,35255.0
2022-01-20 11:10:00,76.48,76.48,76.18,76.27,34518.0,74.1797,74.1797,73.8887,73.976,34518.0
2022-01-20 11:20:00,76.26,76.34,76.12,76.32,41569.0,73.9663,74.0439,73.8305,74.0245,41569.0
2022-01-20 11:30:00,76.31,76.36,76.25,76.31,37476.0,74.0148,74.0633,73.9566,74.0148,37476.0
2022-01-20 11:40:00,76.31,76.31,76.03,76.11,35946.0,74.0148,74.0148,73.7432,73.8208,35946.0
2022-01-20 11:50:00,76.12,76.27,76.11,76.15,59116.0,73.8305,73.976,73.8208,73.8596,59116.0
2022-01-20 12:00:00,76.16,76.21,76.02,76.03,52749.0,73.8693,73.9178,73.7335,73.7432,52749.0
2022-01-20 12:10:00,76.01,76.15,75.99,76.06,25460.0,73.7238,73.8596,73.7044,73.7723,25460.0
2022-01-20 12:20:00,76.06,76.38,76.05,76.38,29370.0,73.7723,74.0827,73.7626,74.0827,29370.0
2022-01-20 12:30:00,76.37,76.41,76.23,76.28,31881.0,74.073,74.1118,73.9372,73.9857,31881.0
2022-01-20 12:40:00,76.29,76.32,76.1,76.14,28281.0,73.9954,74.0245,73.8111,73.8499,28281.0
2022-01-20 12:50:00,76.13,76.13,76.0,76.01,33554.0,73.8402,73.8402,73.7141,73.7238,33554.0
2022-01-20 13:00:00,75.98,75.99,75.68,75.7,33609.0,73.6947,73.7044,73.4037,73.4231,33609.0
2022-01-20 13:10:00,75.7,75.82,75.65,75.73,85146.0,73.4231,73.5395,73.3746,73.4522,85146.0
2022-01-20 13:20:00,75.73,75.81,75.67,75.7,32319.0,73.4522,73.5298,73.394,73.4231,32319.0
2022-01-20 13:30:00,75.7,75.73,75.52,75.61,45674.0,73.4231,73.4522,73.2485,73.3358,45674.0
2022-01-20 13:40:00,75.59,75.63,75.5,75.56,37100.0,73.3164,73.3552,73.2291,73.2873,37100.0
2022-01-20 13:50:00,75.55,75.57,75.41,75.42,46158.0,73.2776,73.297,73.1418,73.1515,46158.0
2022-01-20 14:00:00,75.42,75.7,75.4,75.64,45660.0,73.1515,73.4231,73.1321,73.3649,45660.0
2022-01-20 14:10:00,75.63,75.65,75.22,75.27,129941.0,73.3552,73.3746,72.9576,73.006,129941.0
2022-01-20 14:20:00,75.29,75.34,75.22,75.22,172774.0,73.0254,73.0739,72.9576,72.9576,172774.0
2022-01-20 14:30:00,75.22,75.23,75.06,75.08,81802.0,72.9576,72.9673,72.8024,72.8218,81802.0
2022-01-20 14:40:00,75.09,75.09,74.92,75.02,188546.0,72.8315,72.8315,72.6666,72.7636,188546.0
2022-01-20 14:50:00,75.01,75.07,74.94,74.99,57462.0,72.7539,72.8121,72.686,72.7345,57462.0
2022-01-20 15:00:00,74.99,75.08,74.7,74.73,86208.0,72.7345,72.8218,72.4532,72.4823,86208.0
2022-01-20 15:10:00,74.73,74.77,74.58,74.72,78248.0,72.4823,72.5211,72.3368,72.4726,78248.0
2022-01-20 15:20:00,74.71,74.71,74.36,74.47,109374.0,72.4629,72.4629,72.1234,72.2301,109374.0
2022-01-20 15:30:00,74.48,74.53,74.13,74.23,133800.0,72.2398,72.2883,71.9003,71.9973,133800.0
2022-01-20 15:40:00,74.23,74.29,73.9,73.91,241756.0,71.9973,72.0555,71.6773,71.687,241756.0
2022-01-20 15:50:00,73.9,74.07,73.57,73.7,398714.0,71.6773,71.8421,71.3572,71.4833,398714.0
2022-01-21 09:30:00,73.4,73.65,73.16,73.4,137431.0,71.1923,71.4348,70.9595,71.1923,137431.0
2022-01-21 09:40:00,73.39,73.89,73.22,73.65,193846.0,71.1826,71.6676,71.0177,71.4348,193846.0
2022-01-21 09:50:00,73.62,73.71,73.31,73.53,63256.0,71.4057,71.493,71.105,71.3184,63256.0
2022-01-21 10:00:00,73.58,73.7,73.31,73.39,45418.0,71.3669,71.4833,71.105,71.1826,45418.0
2022-01-21 10:10:00,73.32,73.32,72.96,73.19,100795.0,71.1147,71.1147,70.7655,70.9886,100795.0
2022-01-21 10:20:00,73.16,73.8,72.88,73.64,173796.0,70.9595,71.5803,70.6879,71.4251,173796.0
2022-01-21 10:30:00,73.64,74.57,73.58,74.28,680547.0,71.4251,72.3271,71.3669,72.0458,680547.0
2022-01-21 10:40:00,74.27,74.38,74.06,74.34,163730.0,72.0361,72.1428,71.8324,72.104,163730.0
2022-01-21 10:50:00,74.34,74.64,74.34,74.55,188177.0,72.104,72.395,72.104,72.3077,188177.0
2022-01-21 11:00:00,74.57,74.79,74.32,74.76,177351.0,72.3271,72.5405,72.0846,72.5114,177351.0
2022-01-21 11:10:00,74.76,74.76,74.44,74.63,108119.0,72.5114,72.5114,72.201,72.3853,108119.0
2022-01-21 11:20:00,74.61,74.81,74.45,74.63,78121.0,72.3659,72.5599,72.2107,72.3853,78121.0
2022-01-21 11:30:00,74.61,74.61,74.05,74.05,58272.0,72.3659,72.3659,71.8227,71.8227,58272.0
2022-01-21 11:40:00,74.08,74.12,73.78,73.83,46557.0,71.8518,71.8906,71.5609,71.6094,46557.0
2022-01-21 11:50:00,73.88,73.93,73.71,73.88,56162.0,71.6579,71.7064,71.493,71.6579,56162.0
2022-01-21 12:00:00,73.87,73.99,73.72,73.76,66809.0,71.6482,71.7645,71.5027,71.5415,66809.0
2022-01-21 12:10:00,73.75,73.79,73.52,73.56,104476.0,71.5318,71.5706,71.3087,71.3475,104476.0
2022-01-21 12:20:00,73.53,73.79,73.46,73.61,105619.0,71.3184,71.5706,71.2505,71.396,105619.0
2022-01-21 12:30:00,73.6,73.87,73.53,73.63,87182.0,71.3863,71.6482,71.3184,71.4154,87182.0
2022-01-21 12:40:00,73.62,73.72,73.38,73.39,62868.0,71.4057,71.5027,71.1729,71.1826,62868.0
2022-01-21 12:50:00,73.4,73.66,73.36,73.6,65597.0,71.1923,71.4445,71.1535,71.3863,65597.0
2022-01-21 13:00:00,73.59,73.68,73.45,73.5,49933.0,71.3766,71.4639,71.2408,71.2893,49933.0
2022-01-21 13:10:00,73.51,73.79,73.46,73.51,57072.0,71.299,71.5706,71.2505,71.299,57072.0
2022-01-21 13:20:00,73.51,73.51,73.27,73.41,69638.0,71.299,71.299,71.0662,71.202,69638.0
2022-01-21 13:30:00,73.38,73.73,73.37,73.61,69279.0,71.1729,71.5124,71.1632,71.396,69279.0
2022-01-21 13:40:00,73.61,73.75,73.5,73.62,54117.0,71.396,71.5318,71.2893,71.4057,54117.0
2022-01-21 13:50:00,73.61,73.76,73.46,73.55,59500.0,71.396,71.5415,71.2505,71.3378,59500.0
2022-01-21 14:00:00,73.57,73.78,73.5,73.62,71118.0,71.3572,71.5609,71.2893,71.4057,71118.0
2022-01-21 14:10:00,73.64,73.74,73.49,73.56,392099.0,71.4251,71.5221,71.2796,71.3475,392099.0
2022-01-21 14:20:00,73.56,73.7,73.34,73.35,66841.0,71.3475,71.4833,71.1341,71.1438,66841.0
2022-01-21 14:30:00,73.35,73.53,73.26,73.52,58803.0,71.1438,71.3184,71.0565,71.3087,58803.0
2022-01-21 14:40:00,73.55,73.64,73.46,73.61,62476.0,71.3378,71.4251,71.2505,71.396,62476.0
2022-01-21 14:50:00,73.6,73.6,73.23,73.25,152269.0,71.3863,71.3863,71.0274,71.0468,152269.0
2022-01-21 15:00:00,73.25,73.34,73.02,73.06,82843.0,71.0468,71.1341,70.8237,70.8625,82843.0
2022-01-21 15:10:00,73.06,73.33,72.99,73.22,138588.0,70.8625,71.1244,70.7946,71.0177,138588.0
2022-01-21 15:20:00,73.21,73.21,72.79,72.89,216131.0,71.008,71.008,70.6006,70.6976,216131.0
2022-01-21 15:30:00,72.88,73.19,72.88,73.17,210720.0,70.6879,70.9886,70.6879,70.9692,210720.0
2022-01-21 15:40:00,73.17,73.42,73.05,73.17,235599.0,70.9692,71.2117,70.8528,70.9692,235599.0
2022-01-21 15:50:00,73.15,73.16,72.75,72.84,560496.0,70.9498,70.9595,70.5618,70.6491,560496.0
2022-01-24 09:30:00,71.29,71.69,71.22,71.56,320982.0,69.1458,69.5337,69.0779,69.4076,320982.0
2022-01-24 09:40:00,71.57,71.82,71.33,71.56,268329.0,69.4173,69.6598,69.1846,69.4076,268329.0
2022-01-24 09:50:00,71.55,71.82,71.32,71.35,378312.0,69.3979,69.6598,69.1749,69.204,378312.0
2022-01-24 10:00:00,71.33,71.55,71.2,71.23,348552.0,69.1846,69.3979,69.0585,69.0876,348552.0
2022-01-24 10:10:00,71.22,71.45,70.91,71.03,279822.0,69.0779,69.3009,68.7772,68.8936,279822.0
2022-01-24 10:20:00,71.04,72.0,71.03,71.85,309180.0,68.9033,69.8344,68.8936,69.6889,309180.0
2022-01-24 10:30:00,71.83,72.26,71.81,72.1,352284.0,69.6695,70.0866,69.6501,69.9314,352284.0
2022-01-24 10:40:00,72.08,72.41,71.83,71.98,153911.0,69.912,70.2321,69.6695,69.815,153911.0
2022-01-24 10:50:00,71.98,72.49,71.89,72.15,367210.0,69.815,70.3097,69.7277,69.9799,367210.0
2022-01-24 11:00:00,72.12,72.31,71.95,72.19,398735.0,69.9508,70.1351,69.7859,70.0187,398735.0
2022-01-24 11:10:00,72.19,72.28,71.98,72.11,175867.0,70.0187,70.106,69.815,69.9411,175867.0
2022-01-24 11:20:00,72.11,72.42,72.08,72.38,172517.0,69.9411,70.2418,69.912,70.203,172517.0
2022-01-24 11:30:00,72.38,72.53,72.08,72.12,172181.0,70.203,70.3485,69.912,69.9508,172181.0
2022-01-24 11:40:00,72.14,72.16,71.63,71.67,274819.0,69.9702,69.9896,69.4755,69.5143,274819.0
2022-01-24 11:50:00,71.64,72.25,71.64,72.25,228387.0,69.4852,70.0769,69.4852,70.0769,228387.0
2022-01-24 12:00:00,72.24,72.26,71.95,71.99,192406.0,70.0672,70.0866,69.7859,69.8247,192406.0
2022-01-24 12:10:00,72.01,72.09,71.58,71.74,173384.0,69.8441,69.9217,69.427,69.5822,173384.0
2022-01-24 12:20:00,71.71,72.0,71.58,71.81,206133.0,69.5531,69.8344,69.427,69.6501,206133.0
2022-01-24 12:30:00,71.78,71.89,71.58,71.72,146596.0,69.621,69.7277,69.427,69.5628,146596.0
2022-01-24 12:40:00,71.69,72.08,71.59,72.06,163791.0,69.5337,69.912,69.4367,69.8926,163791.0
2022-01-24 12:50:00,72.04,72.49,71.92,72.39,146567.0,69.8732,70.3097,69.7568,70.2127,146567.0
2022-01-24 13:00:00,72.38,72.83,72.29,72.81,205077.0,70.203,70.6394,70.1157,70.62,205077.0
2022-01-24 13:10:00,72.81,73.32,72.8,73.28,207722.0,70.62,71.1147,70.6103,71.0759,207722.0
2022-01-24 13:20:00,73.27,73.33,72.81,72.86,255101.0,71.0662,71.1244,70.62,70.6685,255101.0
2022-01-24 13:30:00,72.85,73.3,72.84,73.25,132373.0,70.6588,71.0953,70.6491,71.0468,132373.0
2022-01-24 13:40:00,73.24,73.58,72.99,73.56,103245.0,71.0371,71.3669,70.7946,71.3475,103245.0
2022-01-24 13:50:00,73.6,73.89,73.5,73.89,90263.0,71.3863,71.6676,71.2893,71.6676,90263.0
2022-01-24 14:00:00,73.89,74.28,73.86,74.2,198686.0,71.6676,72.0458,71.6385,71.9682,198686.0
2022-01-24 14:10:00,74.23,74.31,73.54,73.64,233003.0,71.9973,72.0749,71.3281,71.4251,233003.0
2022-01-24 14:20:00,73.63,73.82,73.31,73.36,274939.0,71.4154,71.5997,71.105,71.1535,274939.0
2022-01-24 14:30:00,73.34,73.55,73.14,73.27,600066.0,71.1341,71.3378,70.9401,71.0662,600066.0
2022-01-24 14:40:00,73.28,73.48,73.1,73.46,208351.0,71.0759,71.2699,70.9013,71.2505,208351.0
2022-01-24 14:50:00,73.46,73.81,73.34,73.76,245916.0,71.2505,71.59,71.1341,71.5415,245916.0
2022-01-24 15:00:00,73.76,74.0,73.72,73.89,141042.0,71.5415,71.7742,71.5027,71.6676,141042.0
2022-01-24 15:10:00,73.88,74.45,73.88,74.08,253187.0,71.6579,72.2107,71.6579,71.8518,253187.0
2022-01-24 15:20:00,74.09,74.55,74.09,74.36,183309.0,71.8615,72.3077,71.8615,72.1234,183309.0
2022-01-24 15:30:00,74.36,74.88,74.22,74.87,430416.0,72.1234,72.6278,71.9876,72.6181,430416.0
2022-01-24 15:40:00,74.87,75.06,74.49,74.98,516764.0,72.6181,72.8024,72.2495,72.7248,516764.0
2022-01-24 15:50:00,74.99,75.36,74.93,75.19,773734.0,72.7345,73.0933,72.6763,72.9285,773734.0
2022-01-25 09:30:00,73.86,73.94,73.13,73.46,296036.0,71.6385,71.7161,70.9304,71.2505,296036.0
2022-01-25 09:40:00,73.42,73.61,72.94,72.97,199666.0,71.2117,71.396,70.7461,70.7752,199666.0
2022-01-25 09:50:00,72.96,73.05,72.55,72.88,137192.0,70.7655,70.8528,70.3679,70.6879,137192.0
2022-01-25 10:00:00,72.85,73.02,72.46,72.67,136031.0,70.6588,70.8237,70.2806,70.4843,136031.0
2022-01-25 10:10:00,72.66,73.21,72.46,73.14,113432.0,70.4746,71.008,70.2806,70.9401,113432.0
2022-01-25 10:20:00,73.13,73.73,72.92,73.73,138635.0,70.9304,71.5124,70.7267,71.5124,138635.0
2022-01-25 10:30:00,73.73,73.75,73.23,73.39,256958.0,71.5124,71.5318,71.0274,71.1826,256958.0
2022-01-25 10:40:00,73.38,73.78,73.27,73.72,145284.0,71.1729,71.5609,71.0662,71.5027,145284.0
2022-01-25 10:50:00,73.73,73.76,73.02,73.06,122395.0,71.5124,71.5415,70.8237,70.8625,122395.0
2022-01-25 11:00:00,73.06,73.22,72.82,72.91,102305.0,70.8625,71.0177,70.6297,70.717,102305.0
2022-01-25 11:10:00,72.93,73.36,72.77,73.34,80040.0,70.7364,71.1535,70.5812,71.1341,80040.0
2022-01-25 11:20:00,73.32,73.65,73.32,73.48,91046.0,71.1147,71.4348,71.1147,71.2699,91046.0
2022-01-25 11:30:00,73.47,73.51,72.84,72.96,115365.0,71.2602,71.299,70.6491,70.7655,115365.0
2022-01-25 11:40:00,72.94,73.27,72.87,73.27,65585.0,70.7461,71.0662,70.6782,71.0662,65585.0
2022-01-25 11:50:00,73.26,73.48,72.93,72.93,108703.0,71.0565,71.2699,70.7364,70.7364,108703.0
2022-01-25 12:00:00,72.94,73.22,72.74,73.15,113909.0,70.7461,71.0177,70.5521,70.9498,113909.0
2022-01-25 12:10:00,73.14,73.34,72.92,73.09,90705.0,70.9401,71.1341,70.7267,70.8916,90705.0
2022-01-25 12:20:00,73.08,73.44,73.03,73.34,89088.0,70.8819,71.2311,70.8334,71.1341,89088.0
2022-01-25 12:30:00,73.33,73.33,73.04,73.09,58939.0,71.1244,71.1244,70.8431,70.8916,58939.0
2022-01-25 12:40:00,73.09,73.22,72.92,72.96,134855.0,70.8916,71.0177,70.7267,70.7655,134855.0
2022-01-25 12:50:00,72.94,73.1,72.87,73.1,51283.0,70.7461,70.9013,70.6782,70.9013,51283.0
2022-01-25 13:00:00,73.09,73.13,72.93,73.11,75238.0,70.8916,70.9304,70.7364,70.911,75238.0
2022-01-25 13:10:00,73.09,73.25,73.08,73.17,45354.0,70.8916,71.0468,70.8819,70.9692,45354.0
2022-01-25 13:20:00,73.14,73.46,73.03,73.46,72754.0,70.9401,71.2505,70.8334,71.2505,72754.0
2022-01-25 13:30:00,73.44,73.6,73.35,73.55,182450.0,71.2311,71.3863,71.1438,71.3378,182450.0
2022-01-25 13:40:00,73.56,73.65,73.42,73.61,92486.0,71.3475,71.4348,71.2117,71.396,92486.0
2022-01-25 13:50:00,73.61,73.89,73.58,73.89,81859.0,71.396,71.6676,71.3669,71.6676,81859.0
2022-01-25 14:00:00,73.89,73.93,73.72,73.8,97963.0,71.6676,71.7064,71.5027,71.5803,97963.0
2022-01-25 14:10:00,73.8,74.23,73.77,74.22,54800.0,71.5803,71.9973,71.5512,71.9876,54800.0
2022-01-25 14:20:00,74.22,74.28,74.05,74.12,91540.0,71.9876,72.0458,71.8227,71.8906,91540.0
2022-01-25 14:30:00,74.13,74.18,73.92,74.09,58309.0,71.9003,71.9488,71.6967,71.8615,58309.0
2022-01-25 14:40:00,74.08,74.43,74.08,74.37,51541.0,71.8518,72.1913,71.8518,72.1331,51541.0
2022-01-25 14:50:00,74.36,74.68,74.32,74.63,91760.0,72.1234,72.4338,72.0846,72.3853,91760.0
2022-01-25 15:00:00,74.62,74.63,74.11,74.24,151269.0,72.3756,72.3853,71.8809,72.007,151269.0
2022-01-25 15:10:00,74.23,74.51,74.15,74.49,91545.0,71.9973,72.2689,71.9197,72.2495,91545.0
2022-01-25 15:20:00,74.5,74.5,73.8,73.87,251204.0,72.2592,72.2592,71.5803,71.6482,251204.0
2022-01-25 15:30:00,73.88,74.05,73.69,74.0,205257.0,71.6579,71.8227,71.4736,71.7742,205257.0
2022-01-25 15:40:00,74.02,74.15,73.81,73.91,177967.0,71.7936,71.9197,71.59,71.687,177967.0
2022-01-25 15:50:00,73.88,73.91,73.65,73.79,437082.0,71.6579,71.687,71.4348,71.5706,437082.0
2022-01-26 09:30:00,74.58,74.9,74.58,74.66,84760.0,72.3368,72.6472,72.3368,72.4144,84760.0
2022-01-26 09:40:00,74.67,75.09,74.48,75.08,46441.0,72.4241,72.8315,72.2398,72.8218,46441.0
2022-01-26 09:50:00,75.05,75.28,74.98,75.28,27951.0,72.7927,73.0157,72.7248,73.0157,27951.0
2022-01-26 10:00:00,75.29,75.5,75.25,75.28,84917.0,73.0254,73.2291,72.9867,73.0157,84917.0
2022-01-26 10:10:00,75.21,75.23,74.81,75.01,57652.0,72.9479,72.9673,72.5599,72.7539,57652.0
2022-01-26 10:20:00,75.01,75.15,74.45,74.56,212343.0,72.7539,72.8897,72.2107,72.3174,212343.0
2022-01-26 10:30:00,74.54,74.61,74.33,74.44,78085.0,72.298,72.3659,72.0943,72.201,78085.0
2022-01-26 10:40:00,74.44,74.56,74.35,74.42,28465.0,72.201,72.3174,72.1137,72.1816,28465.0
2022-01-26 10:50:00,74.38,74.53,74.29,74.49,177707.0,72.1428,72.2883,72.0555,72.2495,177707.0
2022-01-26 11:00:00,74.5,74.71,74.36,74.66,198957.0,72.2592,72.4629,72.1234,72.4144,198957.0
2022-01-26 11:10:00,74.66,74.96,74.65,74.73,177035.0,72.4144,72.7054,72.4047,72.4823,177035.0
2022-01-26 11:20:00,74.72,74.79,74.52,74.55,90235.0,72.4726,72.5405,72.2786,72.3077,90235.0
2022-01-26 11:30:00,74.55,74.62,74.21,74.27,65361.0,72.3077,72.3756,71.9779,72.0361,65361.0
2022-01-26 11:40:00,74.28,74.55,74.28,74.42,97517.0,72.0458,72.3077,72.0458,72.1816,97517.0
2022-01-26 11:50:00,74.43,74.5,74.26,74.42,91751.0,72.1913,72.2592,72.0264,72.1816,91751.0
2022-01-26 12:00:00,74.44,74.53,74.34,74.4,55788.0,72.201,72.2883,72.104,72.1622,55788.0
2022-01-26 12:10:00,74.41,74.56,74.37,74.47,94640.0,72.1719,72.3174,72.1331,72.2301,94640.0
2022-01-26 12:20:00,74.48,74.52,74.32,74.35,42250.0,72.2398,72.2786,72.0846,72.1137,42250.0
2022-01-26 12:30:00,74.35,74.56,74.35,74.55,43788.0,72.1137,72.3174,72.1137,72.3077,43788.0
2022-01-26 12:40:00,74.56,74.65,74.52,74.64,34583.0,72.3174,72.4047,72.2786,72.395,34583.0
2022-01-26 12:50:00,74.64,74.75,74.62,74.63,34412.0,72.395,72.5017,72.3756,72.3853,34412.0
2022-01-26 13:00:00,74.64,74.65,74.29,74.51,65911.0,72.395,72.4047,72.0555,72.2689,65911.0
2022-01-26 13:10:00,74.5,74.67,74.49,74.63,82216.0,72.2592,72.4241,72.2495,72.3853,82216.0
2022-01-26 13:20:00,74.62,74.64,74.45,74.57,114414.0,72.3756,72.395,72.2107,72.3271,114414.0
2022-01-26 13:30:00,74.57,74.65,74.52,74.55,47793.0,72.3271,72.4047,72.2786,72.3077,47793.0
2022-01-26 13:40:00,74.55,74.65,74.52,74.59,146759.0,72.3077,72.4047,72.2786,72.3465,146759.0
2022-01-26 13:50:00,74.58,74.69,74.55,74.61,100658.0,72.3368,72.4435,72.3077,72.3659,100658.0
2022-01-26 14:00:00,74.61,75.11,74.59,74.73,103440.0,72.3659,72.8509,72.3465,72.4823,103440.0
2022-01-26 14:10:00,74.76,74.89,74.19,74.34,194413.0,72.5114,72.6375,71.9585,72.104,194413.0
2022-01-26 14:20:00,74.34,74.66,74.2,74.61,280125.0,72.104,72.4144,71.9682,72.3659,280125.0
2022-01-26 14:30:00,74.62,74.62,73.78,74.33,386526.0,72.3756,72.3756,71.5609,72.0943,386526.0
2022-01-26 14:40:00,74.33,74.38,72.87,72.95,426156.0,72.0943,72.1428,70.6782,70.7558,426156.0
2022-01-26 14:50:00,72.92,73.35,72.81,72.99,478627.0,70.7267,71.1438,70.62,70.7946,478627.0
2022-01-26 15:00:00,72.98,72.98,71.84,71.85,935237.0,70.7849,70.7849,69.6792,69.6889,935237.0
2022-01-26 15:10:00,71.86,72.2,71.62,71.66,684025.0,69.6986,70.0284,69.4658,69.5046,684025.0
2022-01-26 15:20:00,71.68,72.15,71.2,72.15,878486.0,69.524,69.9799,69.0585,69.9799,878486.0
2022-01-26 15:30:00,72.13,72.25,71.69,71.96,484819.0,69.9605,70.0769,69.5337,69.7956,484819.0
2022-01-26 15:40:00,71.94,72.22,71.7,71.89,482011.0,69.7762,70.0478,69.5434,69.7277,482011.0
2022-01-26 15:50:00,71.9,72.2,71.69,72.01,771930.0,69.7374,70.0284,69.5337,69.8441,771930.0
2022-01-27 09:30:00,72.58,72.89,72.51,72.87,227387.0,70.397,70.6976,70.3291,70.6782,227387.0
2022-01-27 09:40:00,72.86,73.3,72.82,73.25,151682.0,70.6685,71.0953,70.6297,71.0468,151682.0
2022-01-27 09:50:00,73.23,73.37,72.84,72.97,105297.0,71.0274,71.1632,70.6491,70.7752,105297.0
2022-01-27 10:00:00,72.96,73.29,72.57,73.24,113797.0,70.7655,71.0856,70.3873,71.0371,113797.0
2022-01-27 10:10:00,73.27,73.35,72.91,72.94,127659.0,71.0662,71.1438,70.717,70.7461,127659.0
2022-01-27 10:20:00,72.96,73.06,72.23,72.23,99622.0,70.7655,70.8625,70.0575,70.0575,99622.0
2022-01-27 10:30:00,72.25,72.35,71.88,71.96,341656.0,70.0769,70.1739,69.718,69.7956,341656.0
2022-01-27 10:40:00,71.96,72.3,71.95,72.09,151199.0,69.7956,70.1254,69.7859,69.9217,151199.0
2022-01-27 10:50:00,72.08,72.6,72.06,72.58,93589.0,69.912,70.4164,69.8926,70.397,93589.0
2022-01-27 11:00:00,72.63,72.81,72.4,72.44,83289.0,70.4455,70.62,70.2224,70.2612,83289.0
2022-01-27 11:10:00,72.45,72.64,72.13,72.25,99786.0,70.2709,70.4552,69.9605,70.0769,99786.0
2022-01-27 11:20:00,72.24,72.38,71.96,72.04,95056.0,70.0672,70.203,69.7956,69.8732,95056.0
2022-01-27 11:30:00,72.05,72.52,72.02,72.31,84687.0,69.8829,70.3388,69.8538,70.1351,84687.0
2022-01-27 11:40:00,72.31,72.51,72.28,72.35,82447.0,70.1351,70.3291,70.106,70.1739,82447.0
2022-01-27 11:50:00,72.34,72.51,72.27,72.41,68696.0,70.1642,70.3291,70.0963,70.2321,68696.0
2022-01-27 12:00:00,72.43,72.45,71.97,72.0,114096.0,70.2515,70.2709,69.8053,69.8344,114096.0
2022-01-27 12:10:00,72.01,72.02,71.57,71.64,208891.0,69.8441,69.8538,69.4173,69.4852,208891.0
2022-01-27 12:20:00,71.64,71.76,71.57,71.62,398065.0,69.4852,69.6016,69.4173,69.4658,398065.0
2022-01-27 12:30:00,71.6,71.67,71.27,71.35,253820.0,69.4464,69.5143,69.1264,69.204,253820.0
2022-01-27 12:40:00,71.35,71.42,71.12,71.18,166154.0,69.204,69.2718,68.9809,69.0391,166154.0
2022-01-27 12:50:00,71.19,71.67,71.19,71.54,95184.0,69.0488,69.5143,69.0488,69.3882,95184.0
2022-01-27 13:00:00,71.49,71.57,70.99,71.15,122492.0,69.3397,69.4173,68.8548,69.01,122492.0
2022-01-27 13:10:00,71.18,71.35,71.03,71.06,86400.0,69.0391,69.204,68.8936,68.9227,86400.0
2022-01-27 13:20:00,71.07,71.08,70.85,70.9,69547.0,68.9324,68.9421,68.719,68.7675,69547.0
2022-01-27 13:30:00,70.88,71.23,70.86,70.86,99322.0,68.7481,69.0876,68.7287,68.7287,99322.0
2022-01-27 13:40:00,70.88,71.1,70.82,71.02,258595.0,68.7481,68.9615,68.6899,68.8839,258595.0
2022-01-27 13:50:00,71.01,71.24,70.79,71.17,192227.0,68.8742,69.0973,68.6608,69.0294,192227.0
2022-01-27 14:00:00,71.16,71.55,71.13,71.36,90869.0,69.0197,69.3979,68.9906,69.2137,90869.0
2022-01-27 14:10:00,71.39,71.47,71.11,71.14,83944.0,69.2428,69.3203,68.9712,69.0003,83944.0
2022-01-27 14:20:00,71.12,71.14,70.82,70.85,61520.0,68.9809,69.0003,68.6899,68.719,61520.0
2022-01-27 14:30:00,70.85,71.01,70.7,70.96,88685.0,68.719,68.8742,68.5735,68.8257,88685.0
2022-01-27 14:40:00,70.96,71.37,70.93,71.24,89508.0,68.8257,69.2234,68.7966,69.0973,89508.0
2022-01-27 14:50:00,71.25,71.26,70.74,70.92,137429.0,69.107,69.1167,68.6123,68.7869,137429.0
2022-01-27 15:00:00,70.93,71.23,70.89,70.92,148952.0,68.7966,69.0876,68.7578,68.7869,148952.0
2022-01-27 15:10:00,70.92,70.96,70.55,70.75,113925.0,68.7869,68.8257,68.428,68.622,113925.0
2022-01-27 15:20:00,70.76,70.96,70.57,70.9,96056.0,68.6317,68.8257,68.4474,68.7675,96056.0
2022-01-27 15:30:00,70.89,71.11,70.72,70.77,95076.0,68.7578,68.9712,68.5929,68.6414,95076.0
2022-01-27 15:40:00,70.76,71.34,70.73,71.0,174788.0,68.6317,69.1943,68.6026,68.8645,174788.0
2022-01-27 15:50:00,71.01,71.05,70.87,70.92,284512.0,68.8742,68.913,68.7384,68.7869,284512.0
2022-01-28 09:30:00,71.08,71.23,70.34,70.51,86031.0,68.9421,69.0876,68.2243,68.3892,86031.0
2022-01-28 09:40:00,70.53,70.65,70.19,70.36,219336.0,68.4086,68.525,68.0788,68.2437,219336.0
2022-01-28 09:50:00,70.35,70.64,70.24,70.35,139941.0,68.234,68.5153,68.1273,68.234,139941.0
2022-01-28 10:00:00,70.35,70.4,70.06,70.37,96715.0,68.234,68.2825,67.9528,68.2534,96715.0
2022-01-28 10:10:00,70.36,70.76,70.35,70.76,75111.0,68.2437,68.6317,68.234,68.6317,75111.0
2022-01-28 10:20:00,70.73,70.83,70.2,70.31,139018.0,68.6026,68.6996,68.0885,68.1952,139018.0
2022-01-28 10:30:00,70.31,70.54,70.15,70.35,82409.0,68.1952,68.4183,68.04,68.234,82409.0
2022-01-28 10:40:00,70.35,70.57,69.9,70.57,65862.0,68.234,68.4474,67.7976,68.4474,65862.0
2022-01-28 10:50:00,70.58,70.97,70.58,70.94,64401.0,68.4571,68.8354,68.4571,68.8063,64401.0
2022-01-28 11:00:00,70.97,71.0,70.66,70.92,83008.0,68.8354,68.8645,68.5347,68.7869,83008.0
2022-01-28 11:10:00,70.9,71.4,70.9,71.33,73647.0,68.7675,69.2524,68.7675,69.1846,73647.0
2022-01-28 11:20:00,71.36,71.38,71.06,71.14,46851.0,69.2137,69.2331,68.9227,69.0003,46851.0
2022-01-28 11:30:00,71.15,71.35,71.0,71.23,57180.0,69.01,69.204,68.8645,69.0876,57180.0
2022-01-28 11:40:00,71.23,71.32,71.16,71.22,30760.0,69.0876,69.1749,69.0197,69.0779,30760.0
2022-01-28 11:50:00,71.21,71.62,71.15,71.58,62556.0,69.0682,69.4658,69.01,69.427,62556.0
2022-01-28 12:00:00,71.58,71.84,71.54,71.84,64133.0,69.427,69.6792,69.3882,69.6792,64133.0
2022-01-28 12:10:00,71.82,71.89,71.58,71.86,74092.0,69.6598,69.7277,69.427,69.6986,74092.0
2022-01-28 12:20:00,71.86,71.86,71.27,71.32,43630.0,69.6986,69.6986,69.1264,69.1749,43630.0
2022-01-28 12:30:00,71.32,71.41,71.23,71.23,43868.0,69.1749,69.2621,69.0876,69.0876,43868.0
2022-01-28 12:40:00,71.23,71.33,71.05,71.17,40574.0,69.0876,69.1846,68.913,69.0294,40574.0
2022-01-28 12:50:00,71.16,71.17,70.96,71.07,52576.0,69.0197,69.0294,68.8257,68.9324,52576.0
2022-01-28 13:00:00,71.07,71.36,71.01,71.34,36029.0,68.9324,69.2137,68.8742,69.1943,36029.0
2022-01-28 13:10:00,71.31,71.36,71.25,71.26,31964.0,69.1652,69.2137,69.107,69.1167,31964.0
2022-01-28 13:20:00,71.25,71.3,71.07,71.26,43271.0,69.107,69.1555,68.9324,69.1167,43271.0
2022-01-28 13:30:00,71.3,71.52,71.3,71.4,52282.0,69.1555,69.3688,69.1555,69.2524,52282.0
2022-01-28 13:40:00,71.41,71.55,71.31,71.47,51304.0,69.2621,69.3979,69.1652,69.3203,51304.0
2022-01-28 13:50:00,71.46,71.68,71.44,71.53,43324.0,69.3106,69.524,69.2912,69.3785,43324.0
2022-01-28 14:00:00,71.52,71.69,71.26,71.28,73182.0,69.3688,69.5337,69.1167,69.1361,73182.0
2022-01-28 14:10:00,71.3,71.32,70.98,71.01,50872.0,69.1555,69.1749,68.8451,68.8742,50872.0
2022-01-28 14:20:00,71.0,71.0,70.69,70.71,68168.0,68.8645,68.8645,68.5638,68.5832,68168.0
2022-01-28 14:30:00,70.7,70.89,70.61,70.87,63537.0,68.5735,68.7578,68.4862,68.7384,63537.0
2022-01-28 14:40:00,70.88,71.32,70.88,71.3,77867.0,68.7481,69.1749,68.7481,69.1555,77867.0
2022-01-28 14:50:00,71.3,71.55,71.23,71.51,52394.0,69.1555,69.3979,69.0876,69.3591,52394.0
2022-01-28 15:00:00,71.54,71.69,71.42,71.64,72516.0,69.3882,69.5337,69.2718,69.4852,72516.0
2022-01-28 15:10:00,71.64,71.74,71.53,71.69,72315.0,69.4852,69.5822,69.3785,69.5337,72315.0
2022-01-28 15:20:00,71.69,71.89,71.64,71.85,71234.0,69.5337,69.7277,69.4852,69.6889,71234.0
2022-01-28 15:30:00,71.83,71.98,71.6,71.9,113067.0,69.6695,69.815,69.4464,69.7374,113067.0
2022-01-28 15:40:00,71.9,72.29,71.9,72.29,102511.0,69.7374,70.1157,69.7374,70.1157,102511.0
2022-01-28 15:50:00,72.3,72.67,72.2,72.64,206774.0,70.1254,70.4843,70.0284,70.4552,206774.0
2022-01-31 09:30:00,72.34,72.94,72.24,72.83,255465.0,70.1642,70.7461,70.0672,70.6394,255465.0
2022-01-31 09:40:00,72.82,72.97,72.47,72.56,203588.0,70.6297,70.7752,70.2903,70.3776,203588.0
2022-01-31 09:50:00,72.57,73.04,72.51,73.02,185152.0,70.3873,70.8431,70.3291,70.8237,185152.0
2022-01-31 10:00:00,73.01,73.21,72.94,73.17,163091.0,70.814,71.008,70.7461,70.9692,163091.0
2022-01-31 10:10:00,73.18,73.31,73.06,73.22,341121.0,70.9789,71.105,70.8625,71.0177,341121.0
2022-01-31 10:20:00,73.22,73.48,73.13,73.13,227643.0,71.0177,71.2699,70.9304,70.9304,227643.0
2022-01-31 10:30:00,73.14,73.42,73.07,73.11,154781.0,70.9401,71.2117,70.8722,70.911,154781.0
2022-01-31 10:40:00,73.1,73.23,73.01,73.17,126754.0,70.9013,71.0274,70.814,70.9692,126754.0
2022-01-31 10:50:00,73.16,73.39,73.13,73.25,122755.0,70.9595,71.1826,70.9304,71.0468,122755.0
2022-01-31 11:00:00,73.25,73.46,73.16,73.16,103737.0,71.0468,71.2505,70.9595,70.9595,103737.0
2022-01-31 11:10:00,73.16,73.32,73.03,73.16,127322.0,70.9595,71.1147,70.8334,70.9595,127322.0
2022-01-31 11:20:00,73.16,73.26,73.03,73.19,124294.0,70.9595,71.0565,70.8334,70.9886,124294.0
2022-01-31 11:30:00,73.2,73.36,73.08,73.11,118415.0,70.9983,71.1535,70.8819,70.911,118415.0
2022-01-31 11:40:00,73.11,73.17,73.06,73.14,99799.0,70.911,70.9692,70.8625,70.9401,99799.0
2022-01-31 11:50:00,73.15,73.49,73.13,73.45,211608.0,70.9498,71.2796,70.9304,71.2408,211608.0
2022-01-31 12:00:00,73.46,73.49,73.31,73.32,477494.0,71.2505,71.2796,71.105,71.1147,477494.0
2022-01-31 12:10:00,73.33,73.52,73.33,73.52,114802.0,71.1244,71.3087,71.1244,71.3087,114802.0
2022-01-31 12:20:00,73.51,73.51,73.29,73.46,83079.0,71.299,71.299,71.0856,71.2505,83079.0
2022-01-31 12:30:00,73.47,73.52,73.29,73.38,79255.0,71.2602,71.3087,71.0856,71.1729,79255.0
2022-01-31 12:40:00,73.37,73.49,73.32,73.49,70845.0,71.1632,71.2796,71.1147,71.2796,70845.0
2022-01-31 12:50:00,73.49,73.55,73.42,73.48,82116.0,71.2796,71.3378,71.2117,71.2699,82116.0
2022-01-31 13:00:00,73.49,73.49,73.34,73.4,100108.0,71.2796,71.2796,71.1341,71.1923,100108.0
2022-01-31 13:10:00,73.41,73.62,73.34,73.62,267402.0,71.202,71.4057,71.1341,71.4057,267402.0
2022-01-31 13:20:00,73.61,73.71,73.48,73.49,92927.0,71.396,71.493,71.2699,71.2796,92927.0
2022-01-31 13:30:00,73.5,73.68,73.41,73.6,78645.0,71.2893,71.4639,71.202,71.3863,78645.0
2022-01-31 13:40:00,73.6,73.72,73.56,73.6,98180.0,71.3863,71.5027,71.3475,71.3863,98180.0
2022-01-31 13:50:00,73.59,73.63,73.52,73.63,71250.0,71.3766,71.4154,71.3087,71.4154,71250.0
2022-01-31 14:00:00,73.63,73.71,73.55,73.67,85179.0,71.4154,71.493,71.3378,71.4542,85179.0
2022-01-31 14:10:00,73.67,73.73,73.58,73.72,84370.0,71.4542,71.5124,71.3669,71.5027,84370.0
2022-01-31 14:20:00,73.72,73.93,73.65,73.92,86621.0,71.5027,71.7064,71.4348,71.6967,86621.0
2022-01-31 14:30:00,73.92,73.93,73.8,73.85,98826.0,71.6967,71.7064,71.5803,71.6288,98826.0
2022-01-31 14:40:00,73.85,73.95,73.8,73.84,112148.0,71.6288,71.7258,71.5803,71.6191,112148.0
2022-01-31 14:50:00,73.85,73.9,73.78,73.86,88089.0,71.6288,71.6773,71.5609,71.6385,88089.0
2022-01-31 15:00:00,73.86,73.94,73.68,73.69,121068.0,71.6385,71.7161,71.4639,71.4736,121068.0
2022-01-31 15:10:00,73.69,73.72,73.4,73.47,198217.0,71.4736,71.5027,71.1923,71.2602,198217.0
2022-01-31 15:20:00,73.47,73.8,73.46,73.71,192752.0,71.2602,71.5803,71.2505,71.493,192752.0
2022-01-31 15:30:00,73.7,73.96,73.6,73.87,213847.0,71.4833,71.7355,71.3863,71.6482,213847.0
2022-01-31 15:40:00,73.86,74.09,73.8,74.09,267696.0,71.6385,71.8615,71.5803,71.8615,267696.0
2022-01-31 15:50:00,74.09,74.45,74.09,74.41,677417.0,71.8615,72.2107,71.8615,72.1719,677417.0
2022-02-01 09:30:00,74.59,74.99,74.44,74.44,148452.0,72.3465,72.7345,72.201,72.201,148452.0
2022-02-01 09:40:00,74.44,74.56,73.97,74.21,106058.0,72.201,72.3174,71.7452,71.9779,106058.0
2022-02-01 09:50:00,74.22,74.42,73.92,74.02,213251.0,71.9876,72.1816,71.6967,71.7936,213251.0
2022-02-01 10:00:00,74.07,74.08,72.9,73.05,250269.0,71.8421,71.8518,70.7073,70.8528,250269.0
2022-02-01 10:10:00,73.07,73.46,73.07,73.17,353096.0,70.8722,71.2505,70.8722,70.9692,353096.0
2022-02-01 10:20:00,73.17,73.54,73.15,73.33,101340.0,70.9692,71.3281,70.9498,71.1244,101340.0
2022-02-01 10:30:00,73.34,73.72,73.33,73.38,98316.0,71.1341,71.5027,71.1244,71.1729,98316.0
2022-02-01 10:40:00,73.4,73.51,73.12,73.27,131415.0,71.1923,71.299,70.9207,71.0662,131415.0
2022-02-01 10:50:00,73.23,73.74,73.23,73.69,140063.0,71.0274,71.5221,71.0274,71.4736,140063.0
2022-02-01 11:00:00,73.69,73.92,73.63,73.9,109044.0,71.4736,71.6967,71.4154,71.6773,109044.0
2022-02-01 11:10:00,73.89,74.13,73.82,74.07,43730.0,71.6676,71.9003,71.5997,71.8421,43730.0
2022-02-01 11:20:00,74.08,74.1,73.69,73.79,56051.0,71.8518,71.8712,71.4736,71.5706,56051.0
2022-02-01 11:30:00,73.79,73.9,73.56,73.81,50201.0,71.5706,71.6773,71.3475,71.59,50201.0
2022-02-01 11:40:00,73.81,73.94,73.8,73.81,68609.0,71.59,71.7161,71.5803,71.59,68609.0
2022-02-01 11:50:00,73.81,74.07,73.76,74.0,58136.0,71.59,71.8421,71.5415,71.7742,58136.0
2022-02-01 12:00:00,74.01,74.07,73.93,73.97,29843.0,71.7839,71.8421,71.7064,71.7452,29843.0
2022-02-01 12:10:00,73.98,74.0,73.8,73.95,46219.0,71.7548,71.7742,71.5803,71.7258,46219.0
2022-02-01 12:20:00,73.94,73.98,73.83,73.92,29742.0,71.7161,71.7548,71.6094,71.6967,29742.0
2022-02-01 12:30:00,73.92,74.06,73.73,74.05,46763.0,71.6967,71.8324,71.5124,71.8227,46763.0
2022-02-01 12:40:00,74.04,74.16,74.01,74.06,34693.0,71.813,71.9294,71.7839,71.8324,34693.0
2022-02-01 12:50:00,74.07,74.28,73.98,74.26,242127.0,71.8421,72.0458,71.7548,72.0264,242127.0
2022-02-01 13:00:00,74.26,74.26,74.01,74.03,169789.0,72.0264,72.0264,71.7839,71.8033,169789.0
2022-02-01 13:10:00,74.04,74.07,73.96,74.07,16943.0,71.813,71.8421,71.7355,71.8421,16943.0
2022-02-01 13:20:00,74.07,74.11,74.0,74.08,16023.0,71.8421,71.8809,71.7742,71.8518,16023.0
2022-02-01 13:30:00,74.07,74.16,73.94,74.12,58260.0,71.8421,71.9294,71.7161,71.8906,58260.0
2022-02-01 13:40:00,74.11,74.14,74.05,74.09,20962.0,71.8809,71.91,71.8227,71.8615,20962.0
2022-02-01 13:50:00,74.07,74.15,73.93,74.06,172308.0,71.8421,71.9197,71.7064,71.8324,172308.0
2022-02-01 14:00:00,74.07,74.16,74.03,74.1,173694.0,71.8421,71.9294,71.8033,71.8712,173694.0
2022-02-01 14:10:00,74.11,74.12,73.94,74.02,49715.0,71.8809,71.8906,71.7161,71.7936,49715.0
2022-02-01 14:20:00,74.03,74.03,73.86,74.02,62051.0,71.8033,71.8033,71.6385,71.7936,62051.0
2022-02-01 14:30:00,74.02,74.1,73.98,74.05,29404.0,71.7936,71.8712,71.7548,71.8227,29404.0
2022-02-01 14:40:00,74.05,74.11,73.97,74.02,145153.0,71.8227,71.8809,71.7452,71.7936,145153.0
2022-02-01 14:50:00,74.02,74.07,73.94,74.03,78607.0,71.7936,71.8421,71.7161,71.8033,78607.0
2022-02-01 15:00:00,74.01,74.22,73.99,74.21,72496.0,71.7839,71.9876,71.7645,71.9779,72496.0
2022-02-01 15:10:00,74.2,74.2,74.09,74.17,31453.0,71.9682,71.9682,71.8615,71.9391,31453.0
2022-02-01 15:20:00,74.17,74.27,74.1,74.25,53893.0,71.9391,72.0361,71.8712,72.0167,53893.0
2022-02-01 15:30:00,74.26,74.34,74.17,74.19,62213.0,72.0264,72.104,71.9391,71.9585,62213.0
2022-02-01 15:40:00,74.2,74.41,74.18,74.41,102866.0,71.9682,72.1719,71.9488,72.1719,102866.0
2022-02-01 15:50:00,74.4,74.55,74.4,74.41,189904.0,72.1622,72.3077,72.1622,72.1719,189904.0
2022-02-02 09:30:00,74.74,75.13,74.68,74.96,138625.0,72.492,72.8703,72.4338,72.7054,138625.0
2022-02-02 09:40:00,74.93,75.05,74.31,74.32,148932.0,72.6763,72.7927,72.0749,72.0846,148932.0
2022-02-02 09:50:00,74.32,74.57,74.17,74.38,208818.0,72.0846,72.3271,71.9391,72.1428,208818.0
2022-02-02 10:00:00,74.39,74.71,74.38,74.51,70829.0,72.1525,72.4629,72.1428,72.2689,70829.0
2022-02-02 10:10:00,74.49,74.49,73.95,74.12,107660.0,72.2495,72.2495,71.7258,71.8906,107660.0
2022-02-02 10:20:00,74.11,74.19,73.97,74.11,68945.0,71.8809,71.9585,71.7452,71.8809,68945.0
2022-02-02 10:30:00,74.12,74.38,73.95,74.36,94730.0,71.8906,72.1428,71.7258,72.1234,94730.0
2022-02-02 10:40:00,74.36,74.68,74.24,74.49,56030.0,72.1234,72.4338,72.007,72.2495,56030.0
2022-02-02 10:50:00,74.49,74.51,74.21,74.44,58242.0,72.2495,72.2689,71.9779,72.201,58242.0
2022-02-02 11:00:00,74.43,74.49,74.2,74.21,59485.0,72.1913,72.2495,71.9682,71.9779,59485.0
2022-02-02 11:10:00,74.2,74.38,74.12,74.33,108148.0,71.9682,72.1428,71.8906,72.0943,108148.0
2022-02-02 11:20:00,74.34,74.58,74.3,74.44,71641.0,72.104,72.3368,72.0652,72.201,71641.0
2022-02-02 11:30:00,74.43,74.43,74.04,74.08,109045.0,72.1913,72.1913,71.813,71.8518,109045.0
2022-02-02 11:40:00,74.08,74.4,74.05,74.26,34377.0,71.8518,72.1622,71.8227,72.0264,34377.0
2022-02-02 11:50:00,74.27,74.39,74.25,74.33,48273.0,72.0361,72.1525,72.0167,72.0943,48273.0
2022-02-02 12:00:00,74.32,74.64,74.24,74.63,69913.0,72.0846,72.395,72.007,72.3853,69913.0
2022-02-02 12:10:00,74.63,74.68,74.48,74.56,43007.0,72.3853,72.4338,72.2398,72.3174,43007.0
2022-02-02 12:20:00,74.55,74.66,74.54,74.56,31548.0,72.3077,72.4144,72.298,72.3174,31548.0
2022-02-02 12:30:00,74.57,74.7,74.49,74.66,55969.0,72.3271,72.4532,72.2495,72.4144,55969.0
2022-02-02 12:40:00,74.65,74.74,74.56,74.68,55239.0,72.4047,72.492,72.3174,72.4338,55239.0
2022-02-02 12:50:00,74.69,74.73,74.61,74.73,21346.0,72.4435,72.4823,72.3659,72.4823,21346.0
2022-02-02 13:00:00,74.72,74.79,74.62,74.63,38369.0,72.4726,72.5405,72.3756,72.3853,38369.0
2022-02-02 13:10:00,74.64,74.73,74.57,74.64,36229.0,72.395,72.4823,72.3271,72.395,36229.0
2022-02-02 13:20:00,74.65,74.7,74.51,74.58,32376.0,72.4047,72.4532,72.2689,72.3368,32376.0
2022-02-02 13:30:00,74.57,74.71,74.56,74.6,22052.0,72.3271,72.4629,72.3174,72.3562,22052.0
2022-02-02 13:40:00,74.58,74.65,74.5,74.51,50338.0,72.3368,72.4047,72.2592,72.2689,50338.0
2022-02-02 13:50:00,74.51,74.76,74.51,74.72,65839.0,72.2689,72.5114,72.2689,72.4726,65839.0
2022-02-02 14:00:00,74.72,74.85,74.71,74.78,21198.0,72.4726,72.5987,72.4629,72.5308,21198.0
2022-02-02 14:10:00,74.82,74.89,74.69,74.82,31653.0,72.5696,72.6375,72.4435,72.5696,31653.0
2022-02-02 14:20:00,74.81,74.83,74.67,74.75,28043.0,72.5599,72.5793,72.4241,72.5017,28043.0
2022-02-02 14:30:00,74.75,74.94,74.75,74.89,35124.0,72.5017,72.686,72.5017,72.6375,35124.0
2022-02-02 14:40:00,74.9,75.06,74.9,75.01,33166.0,72.6472,72.8024,72.6472,72.7539,33166.0
2022-02-02 14:50:00,75.02,75.08,74.98,74.99,39566.0,72.7636,72.8218,72.7248,72.7345,39566.0
2022-02-02 15:00:00,74.99,75.08,74.9,74.9,45333.0,72.7345,72.8218,72.6472,72.6472,45333.0
2022-02-02 15:10:00,74.89,75.01,74.8,74.96,42883.0,72.6375,72.7539,72.5502,72.7054,42883.0
2022-02-02 15:20:00,74.96,74.97,74.65,74.73,62197.0,72.7054,72.7151,72.4047,72.4823,62197.0
2022-02-02 15:30:00,74.73,74.87,74.68,74.76,82779.0,72.4823,72.6181,72.4338,72.5114,82779.0
2022-02-02 15:40:00,74.77,74.97,74.74,74.92,118992.0,72.5211,72.7151,72.492,72.6666,118992.0
2022-02-02 15:50:00,74.92,74.98,74.74,74.88,529862.0,72.6666,72.7248,72.492,72.6278,529862.0
2022-02-03 09:30:00,74.18,74.18,73.47,74.1,243459.0,71.9488,71.9488,71.2602,71.8712,243459.0
2022-02-03 09:40:00,74.11,74.16,73.61,73.64,159450.0,71.8809,71.9294,71.396,71.4251,159450.0
2022-02-03 09:50:00,73.63,73.8,73.45,73.73,73865.0,71.4154,71.5803,71.2408,71.5124,73865.0
2022-02-03 10:00:00,73.73,73.94,73.69,73.89,58564.0,71.5124,71.7161,71.4736,71.6676,58564.0
2022-02-03 10:10:00,73.89,74.19,73.83,74.17,105982.0,71.6676,71.9585,71.6094,71.9391,105982.0
2022-02-03 10:20:00,74.19,74.32,74.06,74.16,61575.0,71.9585,72.0846,71.8324,71.9294,61575.0
2022-02-03 10:30:00,74.18,74.46,74.13,74.43,73357.0,71.9488,72.2204,71.9003,72.1913,73357.0
2022-02-03 10:40:00,74.41,74.47,74.02,74.06,76103.0,72.1719,72.2301,71.7936,71.8324,76103.0
2022-02-03 10:50:00,74.06,74.44,74.06,74.37,40272.0,71.8324,72.201,71.8324,72.1331,40272.0
2022-02-03 11:00:00,74.37,74.38,74.13,74.37,61927.0,72.1331,72.1428,71.9003,72.1331,61927.0
2022-02-03 11:10:00,74.35,74.48,74.27,74.32,47345.0,72.1137,72.2398,72.0361,72.0846,47345.0
2022-02-03 11:20:00,74.32,74.32,74.08,74.19,78015.0,72.0846,72.0846,71.8518,71.9585,78015.0
2022-02-03 11:30:00,74.18,74.22,74.04,74.05,45572.0,71.9488,71.9876,71.813,71.8227,45572.0
2022-02-03 11:40:00,74.05,74.05,73.81,73.86,55556.0,71.8227,71.8227,71.59,71.6385,55556.0
2022-02-03 11:50:00,73.86,73.88,73.64,73.64,94840.0,71.6385,71.6579,71.4251,71.4251,94840.0
2022-02-03 12:00:00,73.64,73.79,73.57,73.77,88812.0,71.4251,71.5706,71.3572,71.5512,88812.0
2022-02-03 12:10:00,73.75,73.8,73.54,73.54,31890.0,71.5318,71.5803,71.3281,71.3281,31890.0
2022-02-03 12:20:00,73.55,73.83,73.55,73.75,42849.0,71.3378,71.6094,71.3378,71.5318,42849.0
2022-02-03 12:30:00,73.74,73.88,73.63,73.84,34103.0,71.5221,71.6579,71.4154,71.6191,34103.0
2022-02-03 12:40:00,73.86,73.88,73.73,73.77,51659.0,71.6385,71.6579,71.5124,71.5512,51659.0
2022-02-03 12:50:00,73.8,73.87,73.77,73.86,38763.0,71.5803,71.6482,71.5512,71.6385,38763.0
2022-02-03 13:00:00,73.84,73.89,73.75,73.78,44406.0,71.6191,71.6676,71.5318,71.5609,44406.0
2022-02-03 13:10:00,73.76,73.85,73.71,73.83,49880.0,71.5415,71.6288,71.493,71.6094,49880.0
2022-02-03 13:20:00,73.81,73.91,73.79,73.83,25584.0,71.59,71.687,71.5706,71.6094,25584.0
2022-02-03 13:30:00,73.84,74.0,73.83,73.88,38622.0,71.6191,71.7742,71.6094,71.6579,38622.0
2022-02-03 13:40:00,73.89,73.99,73.88,73.94,17178.0,71.6676,71.7645,71.6579,71.7161,17178.0
2022-02-03 13:50:00,73.93,73.95,73.8,73.85,15876.0,71.7064,71.7258,71.5803,71.6288,15876.0
2022-02-03 14:00:00,73.84,73.95,73.82,73.92,37820.0,71.6191,71.7258,71.5997,71.6967,37820.0
2022-02-03 14:10:00,73.93,73.95,73.84,73.88,24439.0,71.7064,71.7258,71.6191,71.6579,24439.0
2022-02-03 14:20:00,73.89,73.9,73.68,73.7,43115.0,71.6676,71.6773,71.4639,71.4833,43115.0
2022-02-03 14:30:00,73.7,73.73,73.51,73.53,85529.0,71.4833,71.5124,71.299,71.3184,85529.0
2022-02-03 14:40:00,73.52,73.52,73.33,73.44,157127.0,71.3087,71.3087,71.1244,71.2311,157127.0
2022-02-03 14:50:00,73.45,73.57,73.4,73.52,36093.0,71.2408,71.3572,71.1923,71.3087,36093.0
2022-02-03 15:00:00,73.54,73.58,73.34,73.38,68847.0,71.3281,71.3669,71.1341,71.1729,68847.0
2022-02-03 15:10:00,73.39,73.63,73.39,73.62,56049.0,71.1826,71.4154,71.1826,71.4057,56049.0
2022-02-03 15:20:00,73.62,73.72,73.54,73.58,35594.0,71.4057,71.5027,71.3281,71.3669,35594.0
2022-02-03 15:30:00,73.56,73.56,73.23,73.32,103813.0,71.3475,71.3475,71.0274,71.1147,103813.0
2022-02-03 15:40:00,73.31,73.4,73.11,73.12,128873.0,71.105,71.1923,70.911,70.9207,128873.0
2022-02-03 15:50:00,73.13,73.31,72.98,73.08,337524.0,70.9304,71.105,70.7849,70.8819,337524.0
2022-02-04 09:30:00,72.76,72.88,71.91,71.91,138330.0,70.5715,70.6879,69.7471,69.7471,138330.0
2022-02-04 09:40:00,71.94,72.35,71.66,71.69,182071.0,69.7762,70.1739,69.5046,69.5337,182071.0
2022-02-04 09:50:00,71.69,71.75,71.38,71.64,106376.0,69.5337,69.5919,69.2331,69.4852,106376.0
2022-02-04 10:00:00,71.66,71.86,71.43,71.43,95710.0,69.5046,69.6986,69.2815,69.2815,95710.0
2022-02-04 10:10:00,71.45,71.8,71.37,71.75,62652.0,69.3009,69.6404,69.2234,69.5919,62652.0
2022-02-04 10:20:00,71.76,71.89,71.49,71.5,54565.0,69.6016,69.7277,69.3397,69.3494,54565.0
2022-02-04 10:30:00,71.51,71.68,71.13,71.27,70795.0,69.3591,69.524,68.9906,69.1264,70795.0
2022-02-04 10:40:00,71.3,71.34,70.97,71.0,137479.0,69.1555,69.1943,68.8354,68.8645,137479.0
2022-02-04 10:50:00,70.97,71.14,70.87,71.01,78551.0,68.8354,69.0003,68.7384,68.8742,78551.0
2022-02-04 11:00:00,71.0,71.16,70.91,71.07,101260.0,68.8645,69.0197,68.7772,68.9324,101260.0
2022-02-04 11:10:00,71.07,71.09,70.88,71.01,63492.0,68.9324,68.9518,68.7481,68.8742,63492.0
2022-02-04 11:20:00,70.98,71.29,70.85,71.23,75453.0,68.8451,69.1458,68.719,69.0876,75453.0
2022-02-04 11:30:00,71.22,71.56,71.18,71.35,121810.0,69.0779,69.4076,69.0391,69.204,121810.0
2022-02-04 11:40:00,71.36,71.54,71.35,71.39,58280.0,69.2137,69.3882,69.204,69.2428,58280.0
2022-02-04 11:50:00,71.38,71.46,71.26,71.26,118516.0,69.2331,69.3106,69.1167,69.1167,118516.0
2022-02-04 12:00:00,71.28,71.3,71.1,71.27,31624.0,69.1361,69.1555,68.9615,69.1264,31624.0
2022-02-04 12:10:00,71.28,71.39,71.14,71.33,40231.0,69.1361,69.2428,69.0003,69.1846,40231.0
2022-02-04 12:20:00,71.33,71.36,71.24,71.33,38965.0,69.1846,69.2137,69.0973,69.1846,38965.0
2022-02-04 12:30:00,71.35,71.44,71.22,71.43,24079.0,69.204,69.2912,69.0779,69.2815,24079.0
2022-02-04 12:40:00,71.44,71.5,71.35,71.5,26149.0,69.2912,69.3494,69.204,69.3494,26149.0
2022-02-04 12:50:00,71.5,71.53,71.4,71.5,34959.0,69.3494,69.3785,69.2524,69.3494,34959.0
2022-02-04 13:00:00,71.51,71.81,71.51,71.81,59743.0,69.3591,69.6501,69.3591,69.6501,59743.0
2022-02-04 13:10:00,71.81,71.85,71.66,71.74,41712.0,69.6501,69.6889,69.5046,69.5822,41712.0
2022-02-04 13:20:00,71.75,71.85,71.71,71.74,28601.0,69.5919,69.6889,69.5531,69.5822,28601.0
2022-02-04 13:30:00,71.75,71.81,71.69,71.76,32588.0,69.5919,69.6501,69.5337,69.6016,32588.0
2022-02-04 13:40:00,71.77,71.89,71.66,71.71,89007.0,69.6113,69.7277,69.5046,69.5531,89007.0
2022-02-04 13:50:00,71.71,71.88,71.71,71.87,51424.0,69.5531,69.718,69.5531,69.7083,51424.0
2022-02-04 14:00:00,71.87,71.9,71.74,71.79,40589.0,69.7083,69.7374,69.5822,69.6307,40589.0
2022-02-04 14:10:00,71.8,71.81,71.55,71.55,36326.0,69.6404,69.6501,69.3979,69.3979,36326.0
2022-02-04 14:20:00,71.52,71.68,71.52,71.59,34545.0,69.3688,69.524,69.3688,69.4367,34545.0
2022-02-04 14:30:00,71.6,71.79,71.59,71.77,47952.0,69.4464,69.6307,69.4367,69.6113,47952.0
2022-02-04 14:40:00,71.78,71.83,71.67,71.69,51835.0,69.621,69.6695,69.5143,69.5337,51835.0
2022-02-04 14:50:00,71.69,71.82,71.66,71.8,88064.0,69.5337,69.6598,69.5046,69.6404,88064.0
2022-02-04 15:00:00,71.82,72.07,71.81,72.06,44877.0,69.6598,69.9023,69.6501,69.8926,44877.0
2022-02-04 15:10:00,72.07,72.24,72.06,72.11,42394.0,69.9023,70.0672,69.8926,69.9411,42394.0
2022-02-04 15:20:00,72.12,72.22,72.07,72.11,37308.0,69.9508,70.0478,69.9023,69.9411,37308.0
2022-02-04 15:30:00,72.12,72.25,72.0,72.02,135438.0,69.9508,70.0769,69.8344,69.8538,135438.0
2022-02-04 15:40:00,72.0,72.0,71.66,71.72,100296.0,69.8344,69.8344,69.5046,69.5628,100296.0
2022-02-04 15:50:00,71.73,71.85,71.49,71.5,227365.0,69.5725,69.6889,69.3397,69.3494,227365.0
2022-02-07 09:30:00,71.64,72.08,71.64,72.04,170897.0,69.4852,69.912,69.4852,69.8732,170897.0
2022-02-07 09:40:00,72.03,72.11,71.54,71.65,125856.0,69.8635,69.9411,69.3882,69.4949,125856.0
2022-02-07 09:50:00,71.63,71.95,71.63,71.77,38515.0,69.4755,69.7859,69.4755,69.6113,38515.0
2022-02-07 10:00:00,71.77,72.06,71.73,72.03,112651.0,69.6113,69.8926,69.5725,69.8635,112651.0
2022-02-07 10:10:00,72.04,72.05,71.59,71.68,73098.0,69.8732,69.8829,69.4367,69.524,73098.0
2022-02-07 10:20:00,71.67,71.96,71.63,71.92,36087.0,69.5143,69.7956,69.4755,69.7568,36087.0
2022-02-07 10:30:00,71.9,72.1,71.86,71.89,44936.0,69.7374,69.9314,69.6986,69.7277,44936.0
2022-02-07 10:40:00,71.88,71.88,71.63,71.66,40698.0,69.718,69.718,69.4755,69.5046,40698.0
2022-02-07 10:50:00,71.63,71.85,71.63,71.84,43209.0,69.4755,69.6889,69.4755,69.6792,43209.0
2022-02-07 11:00:00,71.84,71.84,71.49,71.51,44012.0,69.6792,69.6792,69.3397,69.3591,44012.0
2022-02-07 11:10:00,71.5,71.63,71.49,71.57,34976.0,69.3494,69.4755,69.3397,69.4173,34976.0
2022-02-07 11:20:00,71.58,71.71,71.5,71.61,66691.0,69.427,69.5531,69.3494,69.4561,66691.0
2022-02-07 11:30:00,71.61,71.68,71.26,71.27,68258.0,69.4561,69.524,69.1167,69.1264,68258.0
2022-02-07 11:40:00,71.27,71.27,71.08,71.21,239236.0,69.1264,69.1264,68.9421,69.0682,239236.0
2022-02-07 11:50:00,71.22,71.5,71.22,71.46,71513.0,69.0779,69.3494,69.0779,69.3106,71513.0
2022-02-07 12:00:00,71.46,71.47,71.35,71.4,32964.0,69.3106,69.3203,69.204,69.2524,32964.0
2022-02-07 12:10:00,71.41,71.51,71.37,71.46,29351.0,69.2621,69.3591,69.2234,69.3106,29351.0
2022-02-07 12:20:00,71.45,71.54,71.39,71.39,28815.0,69.3009,69.3882,69.2428,69.2428,28815.0
2022-02-07 12:30:00,71.39,71.52,71.34,71.43,40846.0,69.2428,69.3688,69.1943,69.2815,40846.0
2022-02-07 12:40:00,71.43,71.71,71.43,71.7,33446.0,69.2815,69.5531,69.2815,69.5434,33446.0
2022-02-07 12:50:00,71.7,71.76,71.59,71.66,49824.0,69.5434,69.6016,69.4367,69.5046,49824.0
2022-02-07 13:00:00,71.67,71.76,71.61,71.75,71221.0,69.5143,69.6016,69.4561,69.5919,71221.0
2022-02-07 13:10:00,71.75,71.83,71.73,71.81,44635.0,69.5919,69.6695,69.5725,69.6501,44635.0
2022-02-07 13:20:00,71.81,71.9,71.8,71.87,25908.0,69.6501,69.7374,69.6404,69.7083,25908.0
2022-02-07 13:30:00,71.89,71.93,71.79,71.86,31902.0,69.7277,69.7665,69.6307,69.6986,31902.0
2022-02-07 13:40:00,71.87,71.9,71.81,71.87,17849.0,69.7083,69.7374,69.6501,69.7083,17849.0
2022-02-07 13:50:00,71.86,72.0,71.85,71.97,37733.0,69.6986,69.8344,69.6889,69.8053,37733.0
2022-02-07 14:00:00,71.96,71.99,71.86,71.87,26634.0,69.7956,69.8247,69.6986,69.7083,26634.0
2022-02-07 14:10:00,71.9,71.98,71.87,71.96,142045.0,69.7374,69.815,69.7083,69.7956,142045.0
2022-02-07 14:20:00,71.96,72.02,71.89,72.02,69818.0,69.7956,69.8538,69.7277,69.8538,69818.0
2022-02-07 14:30:00,72.03,72.08,71.92,72.06,58040.0,69.8635,69.912,69.7568,69.8926,58040.0
2022-02-07 14:40:00,72.06,72.18,72.03,72.11,32855.0,69.8926,70.009,69.8635,69.9411,32855.0
2022-02-07 14:50:00,72.11,72.16,72.07,72.1,33500.0,69.9411,69.9896,69.9023,69.9314,33500.0
2022-02-07 15:00:00,72.09,72.21,72.03,72.15,38489.0,69.9217,70.0381,69.8635,69.9799,38489.0
2022-02-07 15:10:00,72.14,72.21,72.05,72.05,49215.0,69.9702,70.0381,69.8829,69.8829,49215.0
2022-02-07 15:20:00,72.04,72.06,71.83,71.87,42086.0,69.8732,69.8926,69.6695,69.7083,42086.0
2022-02-07 15:30:00,71.88,71.98,71.71,71.74,86632.0,69.718,69.815,69.5531,69.5822,86632.0
2022-02-07 15:40:00,71.73,71.76,71.55,71.58,110933.0,69.5725,69.6016,69.3979,69.427,110933.0
2022-02-07 15:50:00,71.58,71.8,71.43,71.64,234694.0,69.427,69.6404,69.2815,69.4852,234694.0
2022-02-08 09:30:00,71.55,71.77,71.4,71.54,83252.0,69.3979,69.6113,69.2524,69.3882,83252.0
2022-02-08 09:40:00,71.52,71.84,71.5,71.66,62592.0,69.3688,69.6792,69.3494,69.5046,62592.0
2022-02-08 09:50:00,71.65,72.11,71.61,72.05,91490.0,69.4949,69.9411,69.4561,69.8829,91490.0
2022-02-08 10:00:00,72.05,72.22,71.78,72.19,127044.0,69.8829,70.0478,69.621,70.0187,127044.0
2022-02-08 10:10:00,72.19,72.33,72.19,72.24,46660.0,70.0187,70.1545,70.0187,70.0672,46660.0
2022-02-08 10:20:00,72.23,72.26,71.94,71.99,45885.0,70.0575,70.0866,69.7762,69.8247,45885.0
2022-02-08 10:30:00,71.99,72.18,71.97,72.11,48824.0,69.8247,70.009,69.8053,69.9411,48824.0
2022-02-08 10:40:00,72.09,72.43,72.02,72.34,81158.0,69.9217,70.2515,69.8538,70.1642,81158.0
2022-02-08 10:50:00,72.33,72.46,72.21,72.41,102348.0,70.1545,70.2806,70.0381,70.2321,102348.0
2022-02-08 11:00:00,72.42,72.74,72.42,72.72,58092.0,70.2418,70.5521,70.2418,70.5327,58092.0
2022-02-08 11:10:00,72.71,72.71,72.5,72.57,109038.0,70.523,70.523,70.3194,70.3873,109038.0
2022-02-08 11:20:00,72.58,72.64,72.51,72.61,39102.0,70.397,70.4552,70.3291,70.4261,39102.0
2022-02-08 11:30:00,72.62,72.85,72.6,72.85,63128.0,70.4358,70.6588,70.4164,70.6588,63128.0
2022-02-08 11:40:00,72.85,72.89,72.73,72.75,35709.0,70.6588,70.6976,70.5424,70.5618,35709.0
2022-02-08 11:50:00,72.74,72.79,72.7,72.77,34639.0,70.5521,70.6006,70.5133,70.5812,34639.0
2022-02-08 12:00:00,72.78,72.92,72.73,72.73,38264.0,70.5909,70.7267,70.5424,70.5424,38264.0
2022-02-08 12:10:00,72.73,72.74,72.62,72.71,47402.0,70.5424,70.5521,70.4358,70.523,47402.0
2022-02-08 12:20:00,72.72,72.79,72.65,72.79,70441.0,70.5327,70.6006,70.4649,70.6006,70441.0
2022-02-08 12:30:00,72.78,73.01,72.78,73.0,88297.0,70.5909,70.814,70.5909,70.8043,88297.0
2022-02-08 12:40:00,73.0,73.04,72.97,73.0,55850.0,70.8043,70.8431,70.7752,70.8043,55850.0
2022-02-08 12:50:00,73.0,73.05,72.9,72.95,37852.0,70.8043,70.8528,70.7073,70.7558,37852.0
2022-02-08 13:00:00,72.93,72.94,72.83,72.86,34318.0,70.7364,70.7461,70.6394,70.6685,34318.0
2022-02-08 13:10:00,72.87,72.87,72.72,72.83,79067.0,70.6782,70.6782,70.5327,70.6394,79067.0
2022-02-08 13:20:00,72.84,72.87,72.65,72.74,41690.0,70.6491,70.6782,70.4649,70.5521,41690.0
2022-02-08 13:30:00,72.74,72.88,72.73,72.81,290633.0,70.5521,70.6879,70.5424,70.62,290633.0
2022-02-08 13:40:00,72.81,72.81,72.62,72.67,44933.0,70.62,70.62,70.4358,70.4843,44933.0
2022-02-08 13:50:00,72.67,72.67,72.54,72.66,25839.0,70.4843,70.4843,70.3582,70.4746,25839.0
2022-02-08 14:00:00,72.67,72.75,72.63,72.65,26514.0,70.4843,70.5618,70.4455,70.4649,26514.0
2022-02-08 14:10:00,72.64,72.67,72.56,72.59,24284.0,70.4552,70.4843,70.3776,70.4067,24284.0
2022-02-08 14:20:00,72.6,72.6,72.36,72.38,39784.0,70.4164,70.4164,70.1836,70.203,39784.0
2022-02-08 14:30:00,72.37,72.51,72.26,72.28,57705.0,70.1933,70.3291,70.0866,70.106,57705.0
2022-02-08 14:40:00,72.29,72.37,72.25,72.3,46842.0,70.1157,70.1933,70.0769,70.1254,46842.0
2022-02-08 14:50:00,72.31,72.43,72.3,72.34,41536.0,70.1351,70.2515,70.1254,70.1642,41536.0
2022-02-08 15:00:00,72.34,72.45,72.22,72.42,36667.0,70.1642,70.2709,70.0478,70.2418,36667.0
2022-02-08 15:10:00,72.42,72.7,72.42,72.65,33143.0,70.2418,70.5133,70.2418,70.4649,33143.0
2022-02-08 15:20:00,72.65,72.69,72.55,72.63,37822.0,70.4649,70.5036,70.3679,70.4455,37822.0
2022-02-08 15:30:00,72.64,72.73,72.59,72.65,73486.0,70.4552,70.5424,70.4067,70.4649,73486.0
2022-02-08 15:40:00,72.64,72.76,72.58,72.65,79246.0,70.4552,70.5715,70.397,70.4649,79246.0
2022-02-08 15:50:00,72.65,72.86,72.55,72.74,179870.0,70.4649,70.6685,70.3679,70.5521,179870.0
2022-02-09 09:30:00,73.71,74.48,73.67,74.39,100374.0,71.493,72.2398,71.4542,72.1525,100374.0
2022-02-09 09:40:00,74.38,74.59,74.17,74.52,135171.0,72.1428,72.3465,71.9391,72.2786,135171.0
2022-02-09 09:50:00,74.51,74.6,74.21,74.21,60542.0,72.2689,72.3562,71.9779,71.9779,60542.0
2022-02-09 10:00:00,74.23,74.51,74.22,74.48,35638.0,71.9973,72.2689,71.9876,72.2398,35638.0
2022-02-09 10:10:00,74.51,74.53,74.28,74.3,53986.0,72.2689,72.2883,72.0458,72.0652,53986.0
2022-02-09 10:20:00,74.29,74.6,74.25,74.58,47394.0,72.0555,72.3562,72.0167,72.3368,47394.0
2022-02-09 10:30:00,74.59,74.79,74.54,74.59,27873.0,72.3465,72.5405,72.298,72.3465,27873.0
2022-02-09 10:40:00,74.59,74.62,74.35,74.4,24982.0,72.3465,72.3756,72.1137,72.1622,24982.0
2022-02-09 10:50:00,74.4,74.48,74.36,74.45,26122.0,72.1622,72.2398,72.1234,72.2107,26122.0
2022-02-09 11:00:00,74.46,74.53,74.42,74.45,42024.0,72.2204,72.2883,72.1816,72.2107,42024.0
2022-02-09 11:10:00,74.46,74.56,74.23,74.36,53834.0,72.2204,72.3174,71.9973,72.1234,53834.0
2022-02-09 11:20:00,74.37,74.45,74.35,74.43,40552.0,72.1331,72.2107,72.1137,72.1913,40552.0
2022-02-09 11:30:00,74.44,74.47,74.34,74.42,50157.0,72.201,72.2301,72.104,72.1816,50157.0
2022-02-09 11:40:00,74.42,74.46,74.36,74.39,32419.0,72.1816,72.2204,72.1234,72.1525,32419.0
2022-02-09 11:50:00,74.38,74.46,74.3,74.42,40473.0,72.1428,72.2204,72.0652,72.1816,40473.0
2022-02-09 12:00:00,74.42,74.5,74.35,74.43,35963.0,72.1816,72.2592,72.1137,72.1913,35963.0
2022-02-09 12:10:00,74.44,74.44,74.27,74.4,40960.0,72.201,72.201,72.0361,72.1622,40960.0
2022-02-09 12:20:00,74.41,74.41,74.24,74.24,183951.0,72.1719,72.1719,72.007,72.007,183951.0
2022-02-09 12:30:00,74.25,74.37,74.19,74.35,78175.0,72.0167,72.1331,71.9585,72.1137,78175.0
2022-02-09 12:40:00,74.36,74.46,74.35,74.46,82677.0,72.1234,72.2204,72.1137,72.2204,82677.0
2022-02-09 12:50:00,74.46,74.46,74.37,74.44,27619.0,72.2204,72.2204,72.1331,72.201,27619.0
2022-02-09 13:00:00,74.44,74.52,74.38,74.42,107311.0,72.201,72.2786,72.1428,72.1816,107311.0
2022-02-09 13:10:00,74.43,74.45,74.34,74.38,114979.0,72.1913,72.2107,72.104,72.1428,114979.0
2022-02-09 13:20:00,74.38,74.42,74.35,74.42,78216.0,72.1428,72.1816,72.1137,72.1816,78216.0
2022-02-09 13:30:00,74.42,74.46,74.35,74.38,48163.0,72.1816,72.2204,72.1137,72.1428,48163.0
2022-02-09 13:40:00,74.37,74.45,74.37,74.42,45839.0,72.1331,72.2107,72.1331,72.1816,45839.0
2022-02-09 13:50:00,74.42,74.46,74.39,74.43,30492.0,72.1816,72.2204,72.1525,72.1913,30492.0
2022-02-09 14:00:00,74.44,74.47,74.41,74.45,31172.0,72.201,72.2301,72.1719,72.2107,31172.0
2022-02-09 14:10:00,74.45,74.47,74.4,74.44,30555.0,72.2107,72.2301,72.1622,72.201,30555.0
2022-02-09 14:20:00,74.45,74.45,74.36,74.37,21472.0,72.2107,72.2107,72.1234,72.1331,21472.0
2022-02-09 14:30:00,74.38,74.45,74.32,74.42,29029.0,72.1428,72.2107,72.0846,72.1816,29029.0
2022-02-09 14:40:00,74.42,74.42,74.28,74.28,62853.0,72.1816,72.1816,72.0458,72.0458,62853.0
2022-02-09 14:50:00,74.28,74.32,74.21,74.22,103063.0,72.0458,72.0846,71.9779,71.9876,103063.0
2022-02-09 15:00:00,74.24,74.26,74.09,74.09,59840.0,72.007,72.0264,71.8615,71.8615,59840.0
2022-02-09 15:10:00,74.11,74.21,74.04,74.15,51151.0,71.8809,71.9779,71.813,71.9197,51151.0
2022-02-09 15:20:00,74.15,74.19,74.02,74.18,42599.0,71.9197,71.9585,71.7936,71.9488,42599.0
2022-02-09 15:30:00,74.17,74.35,74.15,74.31,55270.0,71.9391,72.1137,71.9197,72.0749,55270.0
2022-02-09 15:40:00,74.3,74.33,74.11,74.32,84014.0,72.0652,72.0943,71.8809,72.0846,84014.0
2022-02-09 15:50:00,74.34,74.44,74.28,74.4,179184.0,72.104,72.201,72.0458,72.1622,179184.0
2022-02-10 09:30:00,72.89,73.05,72.39,73.03,204718.0,70.6976,70.8528,70.2127,70.8334,204718.0
2022-02-10 09:40:00,73.03,73.35,72.89,72.98,122288.0,70.8334,71.1438,70.6976,70.7849,122288.0
2022-02-10 09:50:00,72.99,73.44,72.95,73.36,188553.0,70.7946,71.2311,70.7558,71.1535,188553.0
2022-02-10 10:00:00,73.37,73.64,73.32,73.64,33642.0,71.1632,71.4251,71.1147,71.4251,33642.0
2022-02-10 10:10:00,73.66,73.66,73.47,73.53,52314.0,71.4445,71.4445,71.2602,71.3184,52314.0
2022-02-10 10:20:00,73.51,73.73,73.43,73.69,88157.0,71.299,71.5124,71.2214,71.4736,88157.0
2022-02-10 10:30:00,73.7,74.05,73.63,74.05,49318.0,71.4833,71.8227,71.4154,71.8227,49318.0
2022-02-10 10:40:00,74.04,74.21,73.98,74.2,52969.0,71.813,71.9779,71.7548,71.9682,52969.0
2022-02-10 10:50:00,74.18,74.18,73.72,73.84,139841.0,71.9488,71.9488,71.5027,71.6191,139841.0
2022-02-10 11:00:00,73.83,74.1,73.7,74.1,115185.0,71.6094,71.8712,71.4833,71.8712,115185.0
2022-02-10 11:10:00,74.11,74.16,73.94,74.02,136804.0,71.8809,71.9294,71.7161,71.7936,136804.0
2022-02-10 11:20:00,74.03,74.08,73.85,73.95,103454.0,71.8033,71.8518,71.6288,71.7258,103454.0
2022-02-10 11:30:00,73.94,73.94,73.74,73.79,103812.0,71.7161,71.7161,71.5221,71.5706,103812.0
2022-02-10 11:40:00,73.83,74.18,73.81,74.15,47807.0,71.6094,71.9488,71.59,71.9197,47807.0
2022-02-10 11:50:00,74.14,74.15,73.98,74.05,72351.0,71.91,71.9197,71.7548,71.8227,72351.0
2022-02-10 12:00:00,74.04,74.04,73.87,73.92,31829.0,71.813,71.813,71.6482,71.6967,31829.0
2022-02-10 12:10:00,73.91,74.05,73.84,74.01,94323.0,71.687,71.8227,71.6191,71.7839,94323.0
2022-02-10 12:20:00,74.0,74.15,73.99,74.13,16348.0,71.7742,71.9197,71.7645,71.9003,16348.0
2022-02-10 12:30:00,74.13,74.22,74.01,74.11,19947.0,71.9003,71.9876,71.7839,71.8809,19947.0
2022-02-10 12:40:00,74.11,74.15,73.4,73.54,164773.0,71.8809,71.9197,71.1923,71.3281,164773.0
2022-02-10 12:50:00,73.53,73.62,73.37,73.48,203103.0,71.3184,71.4057,71.1632,71.2699,203103.0
2022-02-10 13:00:00,73.48,73.61,73.4,73.48,157193.0,71.2699,71.396,71.1923,71.2699,157193.0
2022-02-10 13:10:00,73.5,73.56,72.95,72.97,152708.0,71.2893,71.3475,70.7558,70.7752,152708.0
2022-02-10 13:20:00,72.97,73.05,72.83,72.83,116721.0,70.7752,70.8528,70.6394,70.6394,116721.0
2022-02-10 13:30:00,72.82,72.9,72.42,72.58,719396.0,70.6297,70.7073,70.2418,70.397,719396.0
2022-02-10 13:40:00,72.6,72.78,72.52,72.56,273981.0,70.4164,70.5909,70.3388,70.3776,273981.0
2022-02-10 13:50:00,72.56,72.71,72.56,72.71,54980.0,70.3776,70.523,70.3776,70.523,54980.0
2022-02-10 14:00:00,72.71,72.75,72.3,72.46,77532.0,70.523,70.5618,70.1254,70.2806,77532.0
2022-02-10 14:10:00,72.46,72.49,72.19,72.2,80500.0,70.2806,70.3097,70.0187,70.0284,80500.0
2022-02-10 14:20:00,72.23,72.55,72.23,72.48,44792.0,70.0575,70.3679,70.0575,70.3,44792.0
2022-02-10 14:30:00,72.48,72.55,72.29,72.38,58238.0,70.3,70.3679,70.1157,70.203,58238.0
2022-02-10 14:40:00,72.39,72.5,72.16,72.17,45852.0,70.2127,70.3194,69.9896,69.9993,45852.0
2022-02-10 14:50:00,72.17,72.2,71.95,72.07,59262.0,69.9993,70.0284,69.7859,69.9023,59262.0
2022-02-10 15:00:00,72.07,72.11,71.9,72.06,71402.0,69.9023,69.9411,69.7374,69.8926,71402.0
2022-02-10 15:10:00,72.07,72.24,71.91,71.94,48589.0,69.9023,70.0672,69.7471,69.7762,48589.0
2022-02-10 15:20:00,71.95,72.1,71.82,71.94,112221.0,69.7859,69.9314,69.6598,69.7762,112221.0
2022-02-10 15:30:00,71.92,71.92,71.63,71.75,249359.0,69.7568,69.7568,69.4755,69.5919,249359.0
2022-02-10 15:40:00,71.75,71.81,71.4,71.53,299152.0,69.5919,69.6501,69.2524,69.3785,299152.0
2022-02-10 15:50:00,71.52,71.94,71.41,71.8,975657.0,69.3688,69.7762,69.2621,69.6404,975657.0
2022-02-11 09:30:00,72.12,72.5,72.04,72.2,211520.0,69.9508,70.3194,69.8732,70.0284,211520.0
2022-02-11 09:40:00,72.23,72.86,72.06,72.71,178034.0,70.0575,70.6685,69.8926,70.523,178034.0
2022-02-11 09:50:00,72.72,72.75,72.07,72.13,56798.0,70.5327,70.5618,69.9023,69.9605,56798.0
2022-02-11 10:00:00,72.14,72.73,72.14,72.49,68236.0,69.9702,70.5424,69.9702,70.3097,68236.0
2022-02-11 10:10:00,72.5,72.56,72.14,72.33,60064.0,70.3194,70.3776,69.9702,70.1545,60064.0
2022-02-11 10:20:00,72.33,72.48,72.28,72.4,72971.0,70.1545,70.3,70.106,70.2224,72971.0
2022-02-11 10:30:00,72.39,72.63,72.29,72.46,87287.0,70.2127,70.4455,70.1157,70.2806,87287.0
2022-02-11 10:40:00,72.48,72.51,72.14,72.17,50115.0,70.3,70.3291,69.9702,69.9993,50115.0
2022-02-11 10:50:00,72.17,72.2,71.96,72.05,153329.0,69.9993,70.0284,69.7956,69.8829,153329.0
2022-02-11 11:00:00,72.02,72.27,71.99,72.02,108854.0,69.8538,70.0963,69.8247,69.8538,108854.0
2022-02-11 11:10:00,72.01,72.03,71.76,71.85,187111.0,69.8441,69.8635,69.6016,69.6889,187111.0
2022-02-11 11:20:00,71.86,72.04,71.86,71.96,75152.0,69.6986,69.8732,69.6986,69.7956,75152.0
2022-02-11 11:30:00,71.96,72.06,71.62,71.68,155933.0,69.7956,69.8926,69.4658,69.524,155933.0
2022-02-11 11:40:00,71.67,71.82,71.59,71.78,81668.0,69.5143,69.6598,69.4367,69.621,81668.0
2022-02-11 11:50:00,71.79,71.94,71.67,71.89,39261.0,69.6307,69.7762,69.5143,69.7277,39261.0
2022-02-11 12:00:00,71.87,71.94,71.79,71.91,23978.0,69.7083,69.7762,69.6307,69.7471,23978.0
2022-02-11 12:10:00,71.92,72.1,71.87,71.92,36609.0,69.7568,69.9314,69.7083,69.7568,36609.0
2022-02-11 12:20:00,71.93,72.07,71.85,72.04,26182.0,69.7665,69.9023,69.6889,69.8732,26182.0
2022-02-11 12:30:00,72.03,72.14,71.99,72.07,49320.0,69.8635,69.9702,69.8247,69.9023,49320.0
2022-02-11 12:40:00,72.06,72.08,71.89,71.93,53712.0,69.8926,69.912,69.7277,69.7665,53712.0
2022-02-11 12:50:00,71.93,71.94,71.73,71.77,38872.0,69.7665,69.7762,69.5725,69.6113,38872.0
2022-02-11 13:00:00,71.76,71.91,71.64,71.87,46735.0,69.6016,69.7471,69.4852,69.7083,46735.0
2022-02-11 13:10:00,71.87,71.87,71.67,71.77,37046.0,69.7083,69.7083,69.5143,69.6113,37046.0
2022-02-11 13:20:00,71.75,71.79,71.47,71.48,45408.0,69.5919,69.6307,69.3203,69.33,45408.0
2022-02-11 13:30:00,71.48,71.51,70.84,70.85,111232.0,69.33,69.3591,68.7093,68.719,111232.0
2022-02-11 13:40:00,70.85,71.04,70.62,70.83,134800.0,68.719,68.9033,68.4959,68.6996,134800.0
2022-02-11 13:50:00,70.85,70.88,70.63,70.64,164528.0,68.719,68.7481,68.5056,68.5153,164528.0
2022-02-11 14:00:00,70.62,70.82,70.43,70.61,185731.0,68.4959,68.6899,68.3116,68.4862,185731.0
2022-02-11 14:10:00,70.65,71.15,70.57,71.03,258815.0,68.525,69.01,68.4474,68.8936,258815.0
2022-02-11 14:20:00,71.03,71.13,70.62,70.67,92718.0,68.8936,68.9906,68.4959,68.5444,92718.0
2022-02-11 14:30:00,70.68,71.01,70.6,70.8,93807.0,68.5541,68.8742,68.4765,68.6705,93807.0
2022-02-11 14:40:00,70.82,70.85,70.48,70.52,80122.0,68.6899,68.719,68.3601,68.3989,80122.0
2022-02-11 14:50:00,70.52,70.68,70.3,70.67,80800.0,68.3989,68.5541,68.1855,68.5444,80800.0
2022-02-11 15:00:00,70.66,71.02,70.63,70.68,147509.0,68.5347,68.8839,68.5056,68.5541,147509.0
2022-02-11 15:10:00,70.7,70.84,70.48,70.51,95923.0,68.5735,68.7093,68.3601,68.3892,95923.0
2022-02-11 15:20:00,70.52,70.68,70.44,70.64,82359.0,68.3989,68.5541,68.3213,68.5153,82359.0
2022-02-11 15:30:00,70.64,70.65,70.37,70.41,196735.0,68.5153,68.525,68.2534,68.2922,196735.0
2022-02-11 15:40:00,70.42,70.79,70.24,70.79,189908.0,68.3019,68.6608,68.1273,68.6608,189908.0
2022-02-11 15:50:00,70.8,70.87,70.59,70.64,259883.0,68.6705,68.7384,68.4668,68.5153,259883.0
2022-02-14 09:30:00,70.49,70.98,70.49,70.96,98063.0,68.3698,68.8451,68.3698,68.8257,98063.0
2022-02-14 09:40:00,70.98,71.33,70.93,71.16,123225.0,68.8451,69.1846,68.7966,69.0197,123225.0
2022-02-14 09:50:00,71.15,71.35,70.99,71.03,157329.0,69.01,69.204,68.8548,68.8936,157329.0
2022-02-14 10:00:00,71.03,71.03,70.59,70.86,58963.0,68.8936,68.8936,68.4668,68.7287,58963.0
2022-02-14 10:10:00,70.86,71.27,70.57,70.72,72818.0,68.7287,69.1264,68.4474,68.5929,72818.0
2022-02-14 10:20:00,70.72,71.07,70.68,70.88,130305.0,68.5929,68.9324,68.5541,68.7481,130305.0
2022-02-14 10:30:00,70.87,70.97,70.49,70.63,87746.0,68.7384,68.8354,68.3698,68.5056,87746.0
2022-02-14 10:40:00,70.62,70.79,70.59,70.75,68396.0,68.4959,68.6608,68.4668,68.622,68396.0
2022-02-14 10:50:00,70.75,70.8,70.52,70.57,83601.0,68.622,68.6705,68.3989,68.4474,83601.0
2022-02-14 11:00:00,70.6,70.79,70.52,70.71,80974.0,68.4765,68.6608,68.3989,68.5832,80974.0
2022-02-14 11:10:00,70.71,70.96,70.62,70.95,51854.0,68.5832,68.8257,68.4959,68.816,51854.0
2022-02-14 11:20:00,70.94,71.11,70.87,71.02,221244.0,68.8063,68.9712,68.7384,68.8839,221244.0
2022-02-14 11:30:00,71.02,71.09,70.77,70.83,144652.0,68.8839,68.9518,68.6414,68.6996,144652.0
2022-02-14 11:40:00,70.83,71.01,70.8,71.01,75277.0,68.6996,68.8742,68.6705,68.8742,75277.0
2022-02-14 11:50:00,71.02,71.04,70.69,70.82,75108.0,68.8839,68.9033,68.5638,68.6899,75108.0
2022-02-14 12:00:00,70.81,70.91,70.7,70.71,46942.0,68.6802,68.7772,68.5735,68.5832,46942.0
2022-02-14 12:10:00,70.73,70.86,70.71,70.83,31918.0,68.6026,68.7287,68.5832,68.6996,31918.0
2022-02-14 12:20:00,70.84,71.0,70.84,70.99,39068.0,68.7093,68.8645,68.7093,68.8548,39068.0
2022-02-14 12:30:00,70.98,71.03,70.87,70.9,36448.0,68.8451,68.8936,68.7384,68.7675,36448.0
2022-02-14 12:40:00,70.89,71.06,70.89,71.06,29918.0,68.7578,68.9227,68.7578,68.9227,29918.0
2022-02-14 12:50:00,71.05,71.06,70.9,71.02,23933.0,68.913,68.9227,68.7675,68.8839,23933.0
2022-02-14 13:00:00,71.03,71.09,70.92,71.0,24401.0,68.8936,68.9518,68.7869,68.8645,24401.0
2022-02-14 13:10:00,71.02,71.05,70.96,71.04,29026.0,68.8839,68.913,68.8257,68.9033,29026.0
2022-02-14 13:20:00,71.04,71.05,70.75,70.75,47491.0,68.9033,68.913,68.622,68.622,47491.0
2022-02-14 13:30:00,70.75,70.76,70.59,70.7,51448.0,68.622,68.6317,68.4668,68.5735,51448.0
2022-02-14 13:40:00,70.7,70.73,70.52,70.59,128127.0,68.5735,68.6026,68.3989,68.4668,128127.0
2022-02-14 13:50:00,70.59,70.6,70.23,70.25,394778.0,68.4668,68.4765,68.1176,68.137,394778.0
2022-02-14 14:00:00,70.25,70.34,70.07,70.09,93384.0,68.137,68.2243,67.9625,67.9819,93384.0
2022-02-14 14:10:00,70.1,70.2,70.03,70.18,73114.0,67.9916,68.0885,67.9237,68.0691,73114.0
2022-02-14 14:20:00,70.21,70.73,70.15,70.57,100348.0,68.0982,68.6026,68.04,68.4474,100348.0
2022-02-14 14:30:00,70.56,70.62,70.36,70.54,71670.0,68.4377,68.4959,68.2437,68.4183,71670.0
2022-02-14 14:40:00,70.51,70.66,70.4,70.48,129113.0,68.3892,68.5347,68.2825,68.3601,129113.0
2022-02-14 14:50:00,70.47,70.74,70.47,70.62,47828.0,68.3504,68.6123,68.3504,68.4959,47828.0
2022-02-14 15:00:00,70.65,70.69,70.41,70.6,74713.0,68.525,68.5638,68.2922,68.4765,74713.0
2022-02-14 15:10:00,70.59,70.7,70.48,70.5,74753.0,68.4668,68.5735,68.3601,68.3795,74753.0
2022-02-14 15:20:00,70.5,70.78,70.42,70.69,74289.0,68.3795,68.6511,68.3019,68.5638,74289.0
2022-02-14 15:30:00,70.7,70.95,70.66,70.8,103200.0,68.5735,68.816,68.5347,68.6705,103200.0
2022-02-14 15:40:00,70.81,70.88,70.58,70.79,113586.0,68.6802,68.7481,68.4571,68.6608,113586.0
2022-02-14 15:50:00,70.78,70.79,70.45,70.56,170723.0,68.6511,68.6608,68.331,68.4377,170723.0
2022-02-15 09:30:00,71.38,72.18,71.36,72.12,127595.0,69.2331,70.009,69.2137,69.9508,127595.0
2022-02-15 09:40:00,72.11,72.14,71.83,71.84,135399.0,69.9411,69.9702,69.6695,69.6792,135399.0
2022-02-15 09:50:00,71.84,72.08,71.73,71.73,66654.0,69.6792,69.912,69.5725,69.5725,66654.0
2022-02-15 10:00:00,71.78,71.81,71.57,71.66,51179.0,69.621,69.6501,69.4173,69.5046,51179.0
2022-02-15 10:10:00,71.66,71.74,71.56,71.56,26326.0,69.5046,69.5822,69.4076,69.4076,26326.0
2022-02-15 10:20:00,71.55,71.72,71.51,71.71,37384.0,69.3979,69.5628,69.3591,69.5531,37384.0
2022-02-15 10:30:00,71.73,71.8,71.64,71.73,28828.0,69.5725,69.6404,69.4852,69.5725,28828.0
2022-02-15 10:40:00,71.74,71.84,71.7,71.84,47686.0,69.5822,69.6792,69.5434,69.6792,47686.0
2022-02-15 10:50:00,71.83,71.89,71.76,71.78,59674.0,69.6695,69.7277,69.6016,69.621,59674.0
2022-02-15 11:00:00,71.78,71.85,71.68,71.82,35120.0,69.621,69.6889,69.524,69.6598,35120.0
2022-02-15 11:10:00,71.81,71.83,71.75,71.75,52880.0,69.6501,69.6695,69.5919,69.5919,52880.0
2022-02-15 11:20:00,71.77,71.81,71.72,71.78,29514.0,69.6113,69.6501,69.5628,69.621,29514.0
2022-02-15 11:30:00,71.79,71.92,71.79,71.88,56051.0,69.6307,69.7568,69.6307,69.718,56051.0
2022-02-15 11:40:00,71.88,71.97,71.86,71.89,55540.0,69.718,69.8053,69.6986,69.7277,55540.0
2022-02-15 11:50:00,71.91,72.02,71.84,71.98,51616.0,69.7471,69.8538,69.6792,69.815,51616.0
2022-02-15 12:00:00,72.0,72.06,71.89,71.91,38840.0,69.8344,69.8926,69.7277,69.7471,38840.0
2022-02-15 12:10:00,71.92,71.98,71.8,71.84,45060.0,69.7568,69.815,69.6404,69.6792,45060.0
2022-02-15 12:20:00,71.84,71.88,71.79,71.86,29158.0,69.6792,69.718,69.6307,69.6986,29158.0
2022-02-15 12:30:00,71.86,71.93,71.74,71.77,30342.0,69.6986,69.7665,69.5822,69.6113,30342.0
2022-02-15 12:40:00,71.77,71.82,71.59,71.64,24006.0,69.6113,69.6598,69.4367,69.4852,24006.0
2022-02-15 12:50:00,71.63,71.75,71.62,71.73,22496.0,69.4755,69.5919,69.4658,69.5725,22496.0
2022-02-15 13:00:00,71.74,71.88,71.72,71.84,19748.0,69.5822,69.718,69.5628,69.6792,19748.0
2022-02-15 13:10:00,71.84,71.88,71.81,71.86,29289.0,69.6792,69.718,69.6501,69.6986,29289.0
2022-02-15 13:20:00,71.87,72.01,71.87,72.0,20586.0,69.7083,69.8441,69.7083,69.8344,20586.0
2022-02-15 13:30:00,72.01,72.09,72.01,72.06,11664.0,69.8441,69.9217,69.8441,69.8926,11664.0
2022-02-15 13:40:00,72.07,72.12,72.05,72.11,16168.0,69.9023,69.9508,69.8829,69.9411,16168.0
2022-02-15 13:50:00,72.1,72.11,72.03,72.07,15674.0,69.9314,69.9411,69.8635,69.9023,15674.0
2022-02-15 14:00:00,72.09,72.09,71.87,71.99,20672.0,69.9217,69.9217,69.7083,69.8247,20672.0
2022-02-15 14:10:00,71.97,72.09,71.97,72.07,18810.0,69.8053,69.9217,69.8053,69.9023,18810.0
2022-02-15 14:20:00,72.06,72.11,71.99,72.03,38979.0,69.8926,69.9411,69.8247,69.8635,38979.0
2022-02-15 14:30:00,72.02,72.06,71.98,72.02,16224.0,69.8538,69.8926,69.815,69.8538,16224.0
2022-02-15 14:40:00,72.03,72.08,71.88,71.99,22493.0,69.8635,69.912,69.718,69.8247,22493.0
2022-02-15 14:50:00,71.98,72.06,71.95,72.03,21503.0,69.815,69.8926,69.7859,69.8635,21503.0
2022-02-15 15:00:00,72.01,72.1,72.0,72.05,53734.0,69.8441,69.9314,69.8344,69.8829,53734.0
2022-02-15 15:10:00,72.04,72.09,72.02,72.06,30425.0,69.8732,69.9217,69.8538,69.8926,30425.0
2022-02-15 15:20:00,72.07,72.07,71.92,71.98,30914.0,69.9023,69.9023,69.7568,69.815,30914.0
2022-02-15 15:30:00,71.99,71.99,71.66,71.69,186156.0,69.8247,69.8247,69.5046,69.5337,186156.0
2022-02-15 15:40:00,71.69,71.88,71.62,71.83,111945.0,69.5337,69.718,69.4658,69.6695,111945.0
2022-02-15 15:50:00,71.83,72.12,71.83,71.98,253722.0,69.6695,69.9508,69.6695,69.815,253722.0
2022-02-16 09:30:00,71.59,71.87,71.58,71.73,63651.0,69.4367,69.7083,69.427,69.5725,63651.0
2022-02-16 09:40:00,71.7,71.86,71.5,71.72,95075.0,69.5434,69.6986,69.3494,69.5628,95075.0
2022-02-16 09:50:00,71.71,71.74,71.49,71.67,178797.0,69.5531,69.5822,69.3397,69.5143,178797.0
2022-02-16 10:00:00,71.64,71.87,71.56,71.82,146703.0,69.4852,69.7083,69.4076,69.6598,146703.0
2022-02-16 10:10:00,71.82,71.92,71.42,71.48,72339.0,69.6598,69.7568,69.2718,69.33,72339.0
2022-02-16 10:20:00,71.47,71.67,71.44,71.66,34968.0,69.3203,69.5143,69.2912,69.5046,34968.0
2022-02-16 10:30:00,71.65,71.72,71.59,71.65,45306.0,69.4949,69.5628,69.4367,69.4949,45306.0
2022-02-16 10:40:00,71.65,71.68,71.55,71.56,42044.0,69.4949,69.524,69.3979,69.4076,42044.0
2022-02-16 10:50:00,71.56,71.62,71.5,71.58,44266.0,69.4076,69.4658,69.3494,69.427,44266.0
2022-02-16 11:00:00,71.6,71.72,71.5,71.72,51473.0,69.4464,69.5628,69.3494,69.5628,51473.0
2022-02-16 11:10:00,71.7,71.7,71.53,71.54,35586.0,69.5434,69.5434,69.3785,69.3882,35586.0
2022-02-16 11:20:00,71.55,71.74,71.53,71.73,70966.0,69.3979,69.5822,69.3785,69.5725,70966.0
2022-02-16 11:30:00,71.73,71.78,71.68,71.71,25938.0,69.5725,69.621,69.524,69.5531,25938.0
2022-02-16 11:40:00,71.71,71.73,71.6,71.66,43871.0,69.5531,69.5725,69.4464,69.5046,43871.0
2022-02-16 11:50:00,71.66,71.7,71.53,71.57,24865.0,69.5046,69.5434,69.3785,69.4173,24865.0
2022-02-16 12:00:00,71.57,71.6,71.49,71.52,23487.0,69.4173,69.4464,69.3397,69.3688,23487.0
2022-02-16 12:10:00,71.52,71.62,71.52,71.61,23522.0,69.3688,69.4658,69.3688,69.4561,23522.0
2022-02-16 12:20:00,71.61,71.66,71.59,71.62,30869.0,69.4561,69.5046,69.4367,69.4658,30869.0
2022-02-16 12:30:00,71.6,71.6,71.29,71.41,54115.0,69.4464,69.4464,69.1458,69.2621,54115.0
2022-02-16 12:40:00,71.41,71.55,71.4,71.53,17660.0,69.2621,69.3979,69.2524,69.3785,17660.0
2022-02-16 12:50:00,71.54,71.58,71.45,71.46,29189.0,69.3882,69.427,69.3009,69.3106,29189.0
2022-02-16 13:00:00,71.45,71.49,71.38,71.47,22608.0,69.3009,69.3397,69.2331,69.3203,22608.0
2022-02-16 13:10:00,71.48,71.53,71.44,71.52,20114.0,69.33,69.3785,69.2912,69.3688,20114.0
2022-02-16 13:20:00,71.53,71.58,71.46,71.5,14834.0,69.3785,69.427,69.3106,69.3494,14834.0
2022-02-16 13:30:00,71.51,71.55,71.44,71.51,23632.0,69.3591,69.3979,69.2912,69.3591,23632.0
2022-02-16 13:40:00,71.5,71.54,71.46,71.52,21426.0,69.3494,69.3882,69.3106,69.3688,21426.0
2022-02-16 13:50:00,71.53,71.59,71.46,71.56,31158.0,69.3785,69.4367,69.3106,69.4076,31158.0
2022-02-16 14:00:00,71.58,71.91,71.43,71.76,173794.0,69.427,69.7471,69.2815,69.6016,173794.0
2022-02-16 14:10:00,71.75,71.92,71.63,71.9,59863.0,69.5919,69.7568,69.4755,69.7374,59863.0
2022-02-16 14:20:00,71.87,72.17,71.87,72.14,103927.0,69.7083,69.9993,69.7083,69.9702,103927.0
2022-02-16 14:30:00,72.14,72.31,72.02,72.12,87375.0,69.9702,70.1351,69.8538,69.9508,87375.0
2022-02-16 14:40:00,72.12,72.14,71.94,71.97,66384.0,69.9508,69.9702,69.7762,69.8053,66384.0
2022-02-16 14:50:00,71.98,72.19,71.96,72.19,49311.0,69.815,70.0187,69.7956,70.0187,49311.0
2022-02-16 15:00:00,72.21,72.41,72.17,72.31,84051.0,70.0381,70.2321,69.9993,70.1351,84051.0
2022-02-16 15:10:00,72.32,72.42,72.26,72.41,54116.0,70.1448,70.2418,70.0866,70.2321,54116.0
2022-02-16 15:20:00,72.41,72.48,72.29,72.48,49017.0,70.2321,70.3,70.1157,70.3,49017.0
2022-02-16 15:30:00,72.46,72.47,72.28,72.38,79924.0,70.2806,70.2903,70.106,70.203,79924.0
2022-02-16 15:40:00,72.37,72.46,72.3,72.43,121648.0,70.1933,70.2806,70.1254,70.2515,121648.0
2022-02-16 15:50:00,72.43,72.52,72.17,72.24,212194.0,70.2515,70.3388,69.9993,70.0672,212194.0
2022-02-17 09:30:00,71.64,72.04,71.49,72.03,76958.0,69.4852,69.8732,69.3397,69.8635,76958.0
2022-02-17 09:40:00,72.06,72.08,71.26,71.45,118065.0,69.8926,69.912,69.1167,69.3009,118065.0
2022-02-17 09:50:00,71.45,71.47,71.16,71.26,60779.0,69.3009,69.3203,69.0197,69.1167,60779.0
2022-02-17 10:00:00,71.26,71.38,71.13,71.29,81973.0,69.1167,69.2331,68.9906,69.1458,81973.0
2022-02-17 10:10:00,71.3,71.32,71.17,71.22,54293.0,69.1555,69.1749,69.0294,69.0779,54293.0
2022-02-17 10:20:00,71.2,71.2,70.97,70.99,51371.0,69.0585,69.0585,68.8354,68.8548,51371.0
2022-02-17 10:30:00,71.0,71.21,70.94,71.09,68494.0,68.8645,69.0682,68.8063,68.9518,68494.0
2022-02-17 10:40:00,71.08,71.27,71.05,71.12,74392.0,68.9421,69.1264,68.913,68.9809,74392.0
2022-02-17 10:50:00,71.13,71.25,71.08,71.22,33070.0,68.9906,69.107,68.9421,69.0779,33070.0
2022-02-17 11:00:00,71.22,71.25,71.13,71.14,36450.0,69.0779,69.107,68.9906,69.0003,36450.0
2022-02-17 11:10:00,71.17,71.27,71.15,71.21,39937.0,69.0294,69.1264,69.01,69.0682,39937.0
2022-02-17 11:20:00,71.2,71.24,71.08,71.12,76195.0,69.0585,69.0973,68.9421,68.9809,76195.0
2022-02-17 11:30:00,71.12,71.15,71.02,71.08,32425.0,68.9809,69.01,68.8839,68.9421,32425.0
2022-02-17 11:40:00,71.09,71.35,71.05,71.35,32404.0,68.9518,69.204,68.913,69.204,32404.0
2022-02-17 11:50:00,71.34,71.34,71.16,71.16,25935.0,69.1943,69.1943,69.0197,69.0197,25935.0
2022-02-17 12:00:00,71.16,71.27,71.12,71.23,32022.0,69.0197,69.1264,68.9809,69.0876,32022.0
2022-02-17 12:10:00,71.23,71.23,71.14,71.14,24331.0,69.0876,69.0876,69.0003,69.0003,24331.0
2022-02-17 12:20:00,71.13,71.28,71.13,71.27,24570.0,68.9906,69.1361,68.9906,69.1264,24570.0
2022-02-17 12:30:00,71.26,71.39,71.25,71.32,19954.0,69.1167,69.2428,69.107,69.1749,19954.0
2022-02-17 12:40:00,71.31,71.31,71.18,71.23,19067.0,69.1652,69.1652,69.0391,69.0876,19067.0
2022-02-17 12:50:00,71.21,71.24,71.14,71.2,29469.0,69.0682,69.0973,69.0003,69.0585,29469.0
2022-02-17 13:00:00,71.21,71.22,71.11,71.17,37293.0,69.0682,69.0779,68.9712,69.0294,37293.0
2022-02-17 13:10:00,71.17,71.18,71.04,71.11,36149.0,69.0294,69.0391,68.9033,68.9712,36149.0
2022-02-17 13:20:00,71.11,71.16,71.03,71.03,28917.0,68.9712,69.0197,68.8936,68.8936,28917.0
2022-02-17 13:30:00,71.03,71.12,71.02,71.07,53735.0,68.8936,68.9809,68.8839,68.9324,53735.0
2022-02-17 13:40:00,71.07,71.07,70.99,71.05,30250.0,68.9324,68.9324,68.8548,68.913,30250.0
2022-02-17 13:50:00,71.04,71.09,71.01,71.02,22639.0,68.9033,68.9518,68.8742,68.8839,22639.0
2022-02-17 14:00:00,71.02,71.02,70.78,70.8,29387.0,68.8839,68.8839,68.6511,68.6705,29387.0
2022-02-17 14:10:00,70.8,70.85,70.75,70.82,22118.0,68.6705,68.719,68.622,68.6899,22118.0
2022-02-17 14:20:00,70.82,70.83,70.67,70.72,29210.0,68.6899,68.6996,68.5444,68.5929,29210.0
2022-02-17 14:30:00,70.72,70.75,70.59,70.6,36290.0,68.5929,68.622,68.4668,68.4765,36290.0
2022-02-17 14:40:00,70.59,70.69,70.55,70.68,38346.0,68.4668,68.5638,68.428,68.5541,38346.0
2022-02-17 14:50:00,70.66,70.66,70.51,70.54,64932.0,68.5347,68.5347,68.3892,68.4183,64932.0
2022-02-17 15:00:00,70.54,70.54,70.33,70.34,74672.0,68.4183,68.4183,68.2146,68.2243,74672.0
2022-02-17 15:10:00,70.34,70.48,70.29,70.47,86538.0,68.2243,68.3601,68.1758,68.3504,86538.0
2022-02-17 15:20:00,70.46,70.54,70.42,70.46,55611.0,68.3407,68.4183,68.3019,68.3407,55611.0
2022-02-17 15:30:00,70.45,70.58,70.35,70.57,115652.0,68.331,68.4571,68.234,68.4474,115652.0
2022-02-17 15:40:00,70.57,70.62,70.45,70.46,134089.0,68.4474,68.4959,68.331,68.3407,134089.0
2022-02-17 15:50:00,70.47,70.48,70.26,70.34,309759.0,68.3504,68.3601,68.1467,68.2243,309759.0
2022-02-18 09:30:00,70.61,70.83,70.49,70.7,79531.0,68.4862,68.6996,68.3698,68.5735,79531.0
2022-02-18 09:40:00,70.67,70.78,70.53,70.7,148215.0,68.5444,68.6511,68.4086,68.5735,148215.0
2022-02-18 09:50:00,70.72,71.13,70.68,71.12,92012.0,68.5929,68.9906,68.5541,68.9809,92012.0
2022-02-18 10:00:00,71.09,71.16,70.81,70.92,92001.0,68.9518,69.0197,68.6802,68.7869,92001.0
2022-02-18 10:10:00,70.94,71.08,70.78,70.8,56115.0,68.8063,68.9421,68.6511,68.6705,56115.0
2022-02-18 10:20:00,70.78,70.82,70.59,70.63,33438.0,68.6511,68.6899,68.4668,68.5056,33438.0
2022-02-18 10:30:00,70.61,70.61,70.49,70.52,34181.0,68.4862,68.4862,68.3698,68.3989,34181.0
2022-02-18 10:40:00,70.53,70.59,70.4,70.45,41917.0,68.4086,68.4668,68.2825,68.331,41917.0
2022-02-18 10:50:00,70.48,70.53,70.24,70.25,110994.0,68.3601,68.4086,68.1273,68.137,110994.0
2022-02-18 11:00:00,70.23,70.23,69.77,69.79,118718.0,68.1176,68.1176,67.6715,67.6909,118718.0
2022-02-18 11:10:00,69.82,70.04,69.75,69.99,74624.0,67.72,67.9334,67.6521,67.8849,74624.0
2022-02-18 11:20:00,69.98,70.21,69.98,70.06,78474.0,67.8752,68.0982,67.8752,67.9528,78474.0
2022-02-18 11:30:00,70.07,70.2,69.99,70.09,34721.0,67.9625,68.0885,67.8849,67.9819,34721.0
2022-02-18 11:40:00,70.1,70.17,70.01,70.01,31010.0,67.9916,68.0594,67.9043,67.9043,31010.0
2022-02-18 11:50:00,70.02,70.03,69.81,69.92,43850.0,67.914,67.9237,67.7103,67.817,43850.0
2022-02-18 12:00:00,69.92,70.07,69.84,70.06,25451.0,67.817,67.9625,67.7394,67.9528,25451.0
2022-02-18 12:10:00,70.08,70.33,70.07,70.23,47694.0,67.9722,68.2146,67.9625,68.1176,47694.0
2022-02-18 12:20:00,70.26,70.27,70.13,70.2,31205.0,68.1467,68.1564,68.0206,68.0885,31205.0
2022-02-18 12:30:00,70.19,70.31,69.97,70.0,70352.0,68.0788,68.1952,67.8655,67.8946,70352.0
2022-02-18 12:40:00,70.0,70.19,69.98,70.11,53657.0,67.8946,68.0788,67.8752,68.0013,53657.0
2022-02-18 12:50:00,70.1,70.18,70.03,70.04,192559.0,67.9916,68.0691,67.9237,67.9334,192559.0
2022-02-18 13:00:00,70.04,70.11,69.98,70.06,115670.0,67.9334,68.0013,67.8752,67.9528,115670.0
2022-02-18 13:10:00,70.07,70.09,69.95,70.02,264586.0,67.9625,67.9819,67.8461,67.914,264586.0
2022-02-18 13:20:00,70.01,70.22,69.98,70.13,35417.0,67.9043,68.1079,67.8752,68.0206,35417.0
2022-02-18 13:30:00,70.12,70.36,70.11,70.34,33772.0,68.0109,68.2437,68.0013,68.2243,33772.0
2022-02-18 13:40:00,70.34,70.53,70.27,70.48,26858.0,68.2243,68.4086,68.1564,68.3601,26858.0
2022-02-18 13:50:00,70.48,70.56,70.45,70.45,32079.0,68.3601,68.4377,68.331,68.331,32079.0
2022-02-18 14:00:00,70.44,70.52,70.34,70.35,44890.0,68.3213,68.3989,68.2243,68.234,44890.0
2022-02-18 14:10:00,70.35,70.58,70.32,70.56,27372.0,68.234,68.4571,68.2049,68.4377,27372.0
2022-02-18 14:20:00,70.57,70.81,70.56,70.81,56456.0,68.4474,68.6802,68.4377,68.6802,56456.0
2022-02-18 14:30:00,70.8,70.94,70.62,70.66,81777.0,68.6705,68.8063,68.4959,68.5347,81777.0
2022-02-18 14:40:00,70.66,70.66,70.49,70.49,61154.0,68.5347,68.5347,68.3698,68.3698,61154.0
2022-02-18 14:50:00,70.47,70.79,70.44,70.76,168808.0,68.3504,68.6608,68.3213,68.6317,168808.0
2022-02-18 15:00:00,70.77,70.88,70.55,70.64,56604.0,68.6414,68.7481,68.428,68.5153,56604.0
2022-02-18 15:10:00,70.65,70.75,70.44,70.45,96518.0,68.525,68.622,68.3213,68.331,96518.0
2022-02-18 15:20:00,70.46,70.53,70.4,70.4,54751.0,68.3407,68.4086,68.2825,68.2825,54751.0
2022-02-18 15:30:00,70.39,70.39,70.18,70.24,116940.0,68.2728,68.2728,68.0691,68.1273,116940.0
2022-02-18 15:40:00,70.24,70.57,70.24,70.46,129463.0,68.1273,68.4474,68.1273,68.3407,129463.0
2022-02-18 15:50:00,70.43,70.44,70.2,70.31,193872.0,68.3116,68.3213,68.0885,68.1952,193872.0
2022-02-22 09:30:00,69.66,69.75,69.18,69.41,161366.0,67.5648,67.6521,67.0992,67.3223,161366.0
2022-02-22 09:40:00,69.41,69.75,69.3,69.73,145711.0,67.3223,67.6521,67.2156,67.6327,145711.0
2022-02-22 09:50:00,69.72,70.05,69.6,69.7,88105.0,67.623,67.9431,67.5066,67.6036,88105.0
2022-02-22 10:00:00,69.71,69.73,69.45,69.71,55337.0,67.6133,67.6327,67.3611,67.6133,55337.0
2022-02-22 10:10:00,69.69,70.0,69.64,69.96,43142.0,67.5939,67.8946,67.5454,67.8558,43142.0
2022-02-22 10:20:00,69.91,69.98,69.76,69.93,53792.0,67.8073,67.8752,67.6618,67.8267,53792.0
2022-02-22 10:30:00,69.96,69.96,69.64,69.64,75836.0,67.8558,67.8558,67.5454,67.5454,75836.0
2022-02-22 10:40:00,69.63,69.71,69.43,69.43,52405.0,67.5357,67.6133,67.3417,67.3417,52405.0
2022-02-22 10:50:00,69.42,69.42,68.97,69.01,86185.0,67.332,67.332,66.8955,66.9343,86185.0
2022-02-22 11:00:00,69.01,69.12,68.82,68.83,81053.0,66.9343,67.041,66.7501,66.7597,81053.0
2022-02-22 11:10:00,68.81,68.91,68.56,68.71,211962.0,66.7404,66.8373,66.4979,66.6434,211962.0
2022-02-22 11:20:00,68.71,68.99,68.67,68.78,177505.0,66.6434,66.9149,66.6046,66.7113,177505.0
2022-02-22 11:30:00,68.79,68.93,68.73,68.86,165132.0,66.721,66.8567,66.6628,66.7888,165132.0
2022-02-22 11:40:00,68.87,69.0,68.84,68.97,157931.0,66.7985,66.9246,66.7694,66.8955,157931.0
2022-02-22 11:50:00,68.96,69.01,68.7,68.81,93728.0,66.8858,66.9343,66.6337,66.7404,93728.0
2022-02-22 12:00:00,68.79,68.88,68.7,68.77,39004.0,66.721,66.8082,66.6337,66.7016,39004.0
2022-02-22 12:10:00,68.76,68.76,68.33,68.35,42219.0,66.6919,66.6919,66.2748,66.2942,42219.0
2022-02-22 12:20:00,68.35,68.53,68.34,68.41,63255.0,66.2942,66.4688,66.2845,66.3524,63255.0
2022-02-22 12:30:00,68.4,68.46,68.26,68.43,59736.0,66.3427,66.4009,66.2069,66.3718,59736.0
2022-02-22 12:40:00,68.4,68.4,68.18,68.21,51694.0,66.3427,66.3427,66.1293,66.1584,51694.0
2022-02-22 12:50:00,68.21,68.35,68.2,68.31,40015.0,66.1584,66.2942,66.1487,66.2554,40015.0
2022-02-22 13:00:00,68.32,68.39,68.22,68.34,84887.0,66.2651,66.333,66.1681,66.2845,84887.0
2022-02-22 13:10:00,68.34,68.41,68.08,68.08,63262.0,66.2845,66.3524,66.0323,66.0323,63262.0
2022-02-22 13:20:00,68.08,68.21,68.07,68.12,80278.0,66.0323,66.1584,66.0226,66.0711,80278.0
2022-02-22 13:30:00,68.11,68.33,68.07,68.15,36584.0,66.0614,66.2748,66.0226,66.1002,36584.0
2022-02-22 13:40:00,68.15,68.21,67.87,67.9,39260.0,66.1002,66.1584,65.8286,65.8577,39260.0
2022-02-22 13:50:00,67.89,67.89,67.68,67.79,50994.0,65.848,65.848,65.6443,65.751,50994.0
2022-02-22 14:00:00,67.77,67.77,67.48,67.51,78885.0,65.7316,65.7316,65.4504,65.4795,78885.0
2022-02-22 14:10:00,67.5,67.76,67.45,67.74,141522.0,65.4698,65.7219,65.4213,65.7025,141522.0
2022-02-22 14:20:00,67.74,67.92,67.42,67.77,247475.0,65.7025,65.8771,65.3922,65.7316,247475.0
2022-02-22 14:30:00,67.76,67.99,67.67,67.77,146230.0,65.7219,65.945,65.6346,65.7316,146230.0
2022-02-22 14:40:00,67.78,67.99,67.58,67.97,62993.0,65.7413,65.945,65.5473,65.9256,62993.0
2022-02-22 14:50:00,67.98,68.45,67.93,68.37,84362.0,65.9353,66.3912,65.8868,66.3136,84362.0
2022-02-22 15:00:00,68.38,68.78,68.36,68.51,121364.0,66.3233,66.7113,66.3039,66.4494,121364.0
2022-02-22 15:10:00,68.52,68.74,68.47,68.55,210742.0,66.4591,66.6725,66.4106,66.4882,210742.0
2022-02-22 15:20:00,68.55,68.61,68.29,68.43,173505.0,66.4882,66.5464,66.236,66.3718,173505.0
2022-02-22 15:30:00,68.42,68.44,68.27,68.44,141500.0,66.3621,66.3815,66.2166,66.3815,141500.0
2022-02-22 15:40:00,68.44,68.46,68.07,68.09,194888.0,66.3815,66.4009,66.0226,66.042,194888.0
2022-02-22 15:50:00,68.08,68.1,67.83,68.04,415636.0,66.0323,66.0517,65.7898,65.9935,415636.0
2022-02-23 09:30:00,68.74,68.74,68.31,68.67,129232.0,66.6725,66.6725,66.2554,66.6046,129232.0
2022-02-23 09:40:00,68.67,68.7,68.28,68.38,100506.0,66.6046,66.6337,66.2263,66.3233,100506.0
2022-02-23 09:50:00,68.38,68.42,68.2,68.39,82304.0,66.3233,66.3621,66.1487,66.333,82304.0
2022-02-23 10:00:00,68.38,68.38,67.96,68.01,81218.0,66.3233,66.3233,65.9159,65.9644,81218.0
2022-02-23 10:10:00,68.0,68.16,67.71,67.75,56993.0,65.9547,66.1099,65.6734,65.7122,56993.0
2022-02-23 10:20:00,67.72,67.86,67.43,67.56,69510.0,65.6831,65.8189,65.4019,65.5279,69510.0
2022-02-23 10:30:00,67.55,67.75,67.45,67.6,1050247.0,65.5182,65.7122,65.4213,65.5667,1050247.0
2022-02-23 10:40:00,67.6,67.71,67.4,67.58,65695.0,65.5667,65.6734,65.3728,65.5473,65695.0
2022-02-23 10:50:00,67.58,67.72,67.56,67.57,51153.0,65.5473,65.6831,65.5279,65.5376,51153.0
2022-02-23 11:00:00,67.56,67.62,67.24,67.26,66608.0,65.5279,65.5861,65.2176,65.237,66608.0
2022-02-23 11:10:00,67.26,67.38,67.21,67.29,148464.0,65.237,65.3534,65.1885,65.2661,148464.0
2022-02-23 11:20:00,67.28,67.4,67.26,67.3,80171.0,65.2564,65.3728,65.237,65.2758,80171.0
2022-02-23 11:30:00,67.3,67.6,67.23,67.5,48297.0,65.2758,65.5667,65.2079,65.4698,48297.0
2022-02-23 11:40:00,67.5,67.6,67.38,67.6,55125.0,65.4698,65.5667,65.3534,65.5667,55125.0
2022-02-23 11:50:00,67.6,67.75,67.54,67.72,51018.0,65.5667,65.7122,65.5085,65.6831,51018.0
2022-02-23 12:00:00,67.72,67.88,67.65,67.88,58259.0,65.6831,65.8383,65.6152,65.8383,58259.0
2022-02-23 12:10:00,67.88,67.99,67.82,67.97,82860.0,65.8383,65.945,65.7801,65.9256,82860.0
2022-02-23 12:20:00,67.96,68.06,67.94,68.02,52905.0,65.9159,66.0129,65.8965,65.9741,52905.0
2022-02-23 12:30:00,68.03,68.04,67.85,67.86,46092.0,65.9838,65.9935,65.8092,65.8189,46092.0
2022-02-23 12:40:00,67.87,67.92,67.81,67.86,49151.0,65.8286,65.8771,65.7704,65.8189,49151.0
2022-02-23 12:50:00,67.87,67.88,67.56,67.62,38146.0,65.8286,65.8383,65.5279,65.5861,38146.0
2022-02-23 13:00:00,67.62,67.62,67.46,67.54,36021.0,65.5861,65.5861,65.431,65.5085,36021.0
2022-02-23 13:10:00,67.55,67.55,67.23,67.39,54350.0,65.5182,65.5182,65.2079,65.3631,54350.0
2022-02-23 13:20:00,67.38,67.43,67.22,67.24,35130.0,65.3534,65.4019,65.1982,65.2176,35130.0
2022-02-23 13:30:00,67.25,67.31,67.11,67.3,30874.0,65.2273,65.2855,65.0915,65.2758,30874.0
2022-02-23 13:40:00,67.29,67.49,67.27,67.45,34138.0,65.2661,65.4601,65.2467,65.4213,34138.0
2022-02-23 13:50:00,67.44,67.47,67.2,67.3,36590.0,65.4116,65.4407,65.1788,65.2758,36590.0
2022-02-23 14:00:00,67.29,67.39,67.07,67.17,69686.0,65.2661,65.3631,65.0527,65.1497,69686.0
2022-02-23 14:10:00,67.21,67.26,67.01,67.16,58218.0,65.1885,65.237,64.9945,65.14,58218.0
2022-02-23 14:20:00,67.15,67.2,66.81,66.86,74739.0,65.1303,65.1788,64.8005,64.849,74739.0
2022-02-23 14:30:00,66.88,66.91,66.79,66.83,42153.0,64.8684,64.8975,64.7811,64.8199,42153.0
2022-02-23 14:40:00,66.81,66.91,66.65,66.8,102193.0,64.8005,64.8975,64.6453,64.7908,102193.0
2022-02-23 14:50:00,66.8,66.86,66.7,66.75,68550.0,64.7908,64.849,64.6938,64.7423,68550.0
2022-02-23 15:00:00,66.73,66.79,66.48,66.52,72290.0,64.7229,64.7811,64.4804,64.5192,72290.0
2022-02-23 15:10:00,66.51,66.68,66.42,66.54,63400.0,64.5095,64.6744,64.4222,64.5386,63400.0
2022-02-23 15:20:00,66.55,66.66,66.46,66.61,77076.0,64.5483,64.655,64.461,64.6065,77076.0
2022-02-23 15:30:00,66.61,66.61,66.42,66.42,136720.0,64.6065,64.6065,64.4222,64.4222,136720.0
2022-02-23 15:40:00,66.42,66.5,66.16,66.16,224765.0,64.4222,64.4998,64.1701,64.1701,224765.0
2022-02-23 15:50:00,66.15,66.28,66.06,66.23,295921.0,64.1604,64.2864,64.0731,64.238,295921.0
2022-02-24 09:30:00,64.23,65.1,63.97,65.08,339644.0,62.2981,63.1419,62.0459,63.1225,339644.0
2022-02-24 09:40:00,65.07,65.77,64.76,65.77,378103.0,63.1128,63.7918,62.8122,63.7918,378103.0
2022-02-24 09:50:00,65.75,65.94,65.4,65.94,272899.0,63.7724,63.9567,63.4329,63.9567,272899.0
2022-02-24 10:00:00,65.92,66.0,65.46,66.0,190190.0,63.9373,64.0149,63.4911,64.0149,190190.0
2022-02-24 10:10:00,65.98,66.51,65.88,66.48,196807.0,63.9955,64.5095,63.8985,64.4804,196807.0
2022-02-24 10:20:00,66.45,66.54,65.95,66.07,158282.0,64.4513,64.5386,63.9664,64.0828,158282.0
2022-02-24 10:30:00,66.06,66.23,65.63,65.95,137904.0,64.0731,64.238,63.656,63.9664,137904.0
2022-02-24 10:40:00,65.94,66.29,65.77,66.22,156866.0,63.9567,64.2961,63.7918,64.2283,156866.0
2022-02-24 10:50:00,66.21,66.44,66.0,66.24,201701.0,64.2186,64.4416,64.0149,64.2477,201701.0
2022-02-24 11:00:00,66.23,66.44,65.99,66.43,185825.0,64.238,64.4416,64.0052,64.4319,185825.0
2022-02-24 11:10:00,66.43,66.54,66.27,66.5,170328.0,64.4319,64.5386,64.2767,64.4998,170328.0
2022-02-24 11:20:00,66.51,66.54,66.05,66.09,122796.0,64.5095,64.5386,64.0634,64.1022,122796.0
2022-02-24 11:30:00,66.09,66.2,65.96,66.12,114796.0,64.1022,64.2089,63.9761,64.1313,114796.0
2022-02-24 11:40:00,66.13,66.13,65.8,66.02,118161.0,64.141,64.141,63.8209,64.0343,118161.0
2022-02-24 11:50:00,66.03,66.37,66.02,66.32,114333.0,64.044,64.3737,64.0343,64.3252,114333.0
2022-02-24 12:00:00,66.32,66.4,66.08,66.1,332388.0,64.3252,64.4028,64.0925,64.1119,332388.0
2022-02-24 12:10:00,66.11,66.19,65.92,66.03,109367.0,64.1216,64.1992,63.9373,64.044,109367.0
2022-02-24 12:20:00,66.04,66.1,65.82,66.1,121798.0,64.0537,64.1119,63.8403,64.1119,121798.0
2022-02-24 12:30:00,66.09,66.41,65.89,66.34,197901.0,64.1022,64.4125,63.9082,64.3446,197901.0
2022-02-24 12:40:00,66.37,66.44,66.21,66.24,152981.0,64.3737,64.4416,64.2186,64.2477,152981.0
2022-02-24 12:50:00,66.23,66.31,65.93,65.94,100725.0,64.238,64.3155,63.947,63.9567,100725.0
2022-02-24 13:00:00,65.93,66.16,65.78,66.16,111325.0,63.947,64.1701,63.8015,64.1701,111325.0
2022-02-24 13:10:00,66.14,66.24,66.03,66.15,96176.0,64.1507,64.2477,64.044,64.1604,96176.0
2022-02-24 13:20:00,66.13,66.17,65.89,65.91,74545.0,64.141,64.1798,63.9082,63.9276,74545.0
2022-02-24 13:30:00,65.91,66.3,65.89,66.27,225494.0,63.9276,64.3058,63.9082,64.2767,225494.0
2022-02-24 13:40:00,66.28,66.65,66.04,66.64,135297.0,64.2864,64.6453,64.0537,64.6356,135297.0
2022-02-24 13:50:00,66.62,66.69,66.17,66.26,171573.0,64.6162,64.6841,64.1798,64.267,171573.0
2022-02-24 14:00:00,66.24,66.46,66.17,66.23,168265.0,64.2477,64.461,64.1798,64.238,168265.0
2022-02-24 14:10:00,66.24,66.75,66.24,66.73,135484.0,64.2477,64.7423,64.2477,64.7229,135484.0
2022-02-24 14:20:00,66.74,66.84,66.63,66.82,128919.0,64.7326,64.8296,64.6259,64.8102,128919.0
2022-02-24 14:30:00,66.83,67.27,66.81,67.26,213758.0,64.8199,65.2467,64.8005,65.237,213758.0
2022-02-24 14:40:00,67.26,67.31,67.02,67.22,149630.0,65.237,65.2855,65.0042,65.1982,149630.0
2022-02-24 14:50:00,67.22,67.29,67.1,67.24,165978.0,65.1982,65.2661,65.0818,65.2176,165978.0
2022-02-24 15:00:00,67.24,67.52,67.17,67.43,158627.0,65.2176,65.4892,65.1497,65.4019,158627.0
2022-02-24 15:10:00,67.43,67.57,67.38,67.55,221427.0,65.4019,65.5376,65.3534,65.5182,221427.0
2022-02-24 15:20:00,67.55,67.58,67.34,67.37,167302.0,65.5182,65.5473,65.3146,65.3437,167302.0
2022-02-24 15:30:00,67.36,68.01,67.36,67.99,229505.0,65.334,65.9644,65.334,65.945,229505.0
2022-02-24 15:40:00,67.99,67.99,67.65,67.69,300455.0,65.945,65.945,65.6152,65.654,300455.0
2022-02-24 15:50:00,67.7,68.08,67.7,67.92,666680.0,65.6637,66.0323,65.6637,65.8771,666680.0
2022-02-25 09:30:00,68.18,68.49,67.85,68.39,235741.0,66.1293,66.43,65.8092,66.333,235741.0
2022-02-25 09:40:00,68.37,68.51,67.9,68.34,223325.0,66.3136,66.4494,65.8577,66.2845,223325.0
2022-02-25 09:50:00,68.33,68.39,67.95,67.98,142296.0,66.2748,66.333,65.9062,65.9353,142296.0
2022-02-25 10:00:00,67.94,68.11,67.68,68.05,102073.0,65.8965,66.0614,65.6443,66.0032,102073.0
2022-02-25 10:10:00,68.03,68.1,67.79,68.1,57189.0,65.9838,66.0517,65.751,66.0517,57189.0
2022-02-25 10:20:00,68.09,68.45,68.04,68.42,111017.0,66.042,66.3912,65.9935,66.3621,111017.0
2022-02-25 10:30:00,68.42,68.61,68.36,68.57,69064.0,66.3621,66.5464,66.3039,66.5076,69064.0
2022-02-25 10:40:00,68.58,69.02,68.58,69.01,71136.0,66.5173,66.944,66.5173,66.9343,71136.0
2022-02-25 10:50:00,68.99,69.03,68.74,68.83,90909.0,66.9149,66.9537,66.6725,66.7597,90909.0
2022-02-25 11:00:00,68.84,68.95,68.69,68.89,112487.0,66.7694,66.8761,66.624,66.8179,112487.0
2022-02-25 11:10:00,68.89,69.05,68.81,68.98,90114.0,66.8179,66.9731,66.7404,66.9052,90114.0
2022-02-25 11:20:00,68.99,69.17,68.9,69.08,49102.0,66.9149,67.0895,66.8276,67.0022,49102.0
2022-02-25 11:30:00,69.08,69.17,69.01,69.13,77156.0,67.0022,67.0895,66.9343,67.0507,77156.0
2022-02-25 11:40:00,69.13,69.21,69.04,69.2,75354.0,67.0507,67.1283,66.9634,67.1186,75354.0
2022-02-25 11:50:00,69.2,69.43,69.17,69.36,70489.0,67.1186,67.3417,67.0895,67.2738,70489.0
2022-02-25 12:00:00,69.38,69.5,69.35,69.4,49593.0,67.2932,67.4096,67.2641,67.3126,49593.0
2022-02-25 12:10:00,69.4,69.54,69.31,69.41,48502.0,67.3126,67.4484,67.2253,67.3223,48502.0
2022-02-25 12:20:00,69.41,69.53,69.31,69.51,45114.0,67.3223,67.4387,67.2253,67.4193,45114.0
2022-02-25 12:30:00,69.53,69.66,69.52,69.63,53737.0,67.4387,67.5648,67.429,67.5357,53737.0
2022-02-25 12:40:00,69.63,69.72,69.6,69.61,23566.0,67.5357,67.623,67.5066,67.5163,23566.0
2022-02-25 12:50:00,69.6,69.66,69.46,69.63,65443.0,67.5066,67.5648,67.3708,67.5357,65443.0
2022-02-25 13:00:00,69.64,69.77,69.54,69.56,60305.0,67.5454,67.6715,67.4484,67.4678,60305.0
2022-02-25 13:10:00,69.59,69.7,69.47,69.69,61836.0,67.4969,67.6036,67.3805,67.5939,61836.0
2022-02-25 13:20:00,69.69,69.87,69.6,69.83,50067.0,67.5939,67.7685,67.5066,67.7297,50067.0
2022-02-25 13:30:00,69.84,69.97,69.81,69.94,28235.0,67.7394,67.8655,67.7103,67.8364,28235.0
2022-02-25 13:40:00,69.95,70.07,69.93,70.02,41039.0,67.8461,67.9625,67.8267,67.914,41039.0
2022-02-25 13:50:00,70.02,70.07,69.82,69.88,84679.0,67.914,67.9625,67.72,67.7782,84679.0
2022-02-25 14:00:00,69.88,69.99,69.73,69.79,73235.0,67.7782,67.8849,67.6327,67.6909,73235.0
2022-02-25 14:10:00,69.8,69.83,69.7,69.76,60364.0,67.7006,67.7297,67.6036,67.6618,60364.0
2022-02-25 14:20:00,69.77,69.98,69.77,69.9,57108.0,67.6715,67.8752,67.6715,67.7976,57108.0
2022-02-25 14:30:00,69.92,69.99,69.73,69.83,74258.0,67.817,67.8849,67.6327,67.7297,74258.0
2022-02-25 14:40:00,69.82,69.93,69.76,69.8,52948.0,67.72,67.8267,67.6618,67.7006,52948.0
2022-02-25 14:50:00,69.8,69.95,69.63,69.84,93092.0,67.7006,67.8461,67.5357,67.7394,93092.0
2022-02-25 15:00:00,69.83,69.89,69.73,69.87,71946.0,67.7297,67.7879,67.6327,67.7685,71946.0
2022-02-25 15:10:00,69.87,70.0,69.77,70.0,98863.0,67.7685,67.8946,67.6715,67.8946,98863.0
2022-02-25 15:20:00,70.01,70.17,69.95,69.98,103014.0,67.9043,68.0594,67.8461,67.8752,103014.0
2022-02-25 15:30:00,70.0,70.1,69.87,69.98,139849.0,67.8946,67.9916,67.7685,67.8752,139849.0
2022-02-25 15:40:00,69.97,70.09,69.93,70.0,231843.0,67.8655,67.9819,67.8267,67.8946,231843.0
2022-02-25 15:50:00,70.0,70.2,69.95,70.11,331493.0,67.8946,68.0885,67.8461,68.0013,331493.0
2022-02-28 09:30:00,69.29,69.86,69.29,69.79,159910.0,67.2059,67.7588,67.2059,67.6909,159910.0
2022-02-28 09:40:00,69.78,70.0,69.65,69.98,140974.0,67.6812,67.8946,67.5551,67.8752,140974.0
2022-02-28 09:50:00,69.98,70.06,69.76,70.06,138862.0,67.8752,67.9528,67.6618,67.9528,138862.0
2022-02-28 10:00:00,70.05,70.11,69.59,69.66,94070.0,67.9431,68.0013,67.4969,67.5648,94070.0
2022-02-28 10:10:00,69.67,69.73,69.42,69.5,72829.0,67.5745,67.6327,67.332,67.4096,72829.0
2022-02-28 10:20:00,69.51,69.7,69.51,69.61,71260.0,67.4193,67.6036,67.4193,67.5163,71260.0
2022-02-28 10:30:00,69.59,69.9,69.56,69.9,97990.0,67.4969,67.7976,67.4678,67.7976,97990.0
2022-02-28 10:40:00,69.91,69.98,69.8,69.87,121322.0,67.8073,67.8752,67.7006,67.7685,121322.0
2022-02-28 10:50:00,69.88,70.0,69.82,69.94,97018.0,67.7782,67.8946,67.72,67.8364,97018.0
2022-02-28 11:00:00,69.95,70.12,69.92,69.98,65551.0,67.8461,68.0109,67.817,67.8752,65551.0
2022-02-28 11:10:00,69.98,70.25,69.87,70.16,83695.0,67.8752,68.137,67.7685,68.0497,83695.0
2022-02-28 11:20:00,70.15,70.37,70.15,70.31,160845.0,68.04,68.2534,68.04,68.1952,160845.0
2022-02-28 11:30:00,70.31,70.36,70.14,70.17,67332.0,68.1952,68.2437,68.0303,68.0594,67332.0
2022-02-28 11:40:00,70.17,70.18,69.97,70.06,60447.0,68.0594,68.0691,67.8655,67.9528,60447.0
2022-02-28 11:50:00,70.07,70.14,69.99,70.13,46757.0,67.9625,68.0303,67.8849,68.0206,46757.0
2022-02-28 12:00:00,70.1,70.18,69.65,69.66,48454.0,67.9916,68.0691,67.5551,67.5648,48454.0
2022-02-28 12:10:00,69.63,69.64,69.4,69.53,47058.0,67.5357,67.5454,67.3126,67.4387,47058.0
2022-02-28 12:20:00,69.51,69.55,69.32,69.5,63373.0,67.4193,67.4581,67.235,67.4096,63373.0
2022-02-28 12:30:00,69.49,69.57,69.4,69.43,42297.0,67.3999,67.4775,67.3126,67.3417,42297.0
2022-02-28 12:40:00,69.44,69.49,69.29,69.41,54268.0,67.3514,67.3999,67.2059,67.3223,54268.0
2022-02-28 12:50:00,69.41,69.5,69.26,69.5,39741.0,67.3223,67.4096,67.1768,67.4096,39741.0
2022-02-28 13:00:00,69.5,69.7,69.48,69.67,36944.0,67.4096,67.6036,67.3902,67.5745,36944.0
2022-02-28 13:10:00,69.66,69.77,69.41,69.43,160193.0,67.5648,67.6715,67.3223,67.3417,160193.0
2022-02-28 13:20:00,69.4,69.62,69.33,69.55,64539.0,67.3126,67.526,67.2447,67.4581,64539.0
2022-02-28 13:30:00,69.54,69.67,69.45,69.63,38029.0,67.4484,67.5745,67.3611,67.5357,38029.0
2022-02-28 13:40:00,69.64,69.72,69.53,69.72,31833.0,67.5454,67.623,67.4387,67.623,31833.0
2022-02-28 13:50:00,69.74,69.87,69.7,69.76,40434.0,67.6424,67.7685,67.6036,67.6618,40434.0
2022-02-28 14:00:00,69.75,69.75,69.17,69.19,69137.0,67.6521,67.6521,67.0895,67.1089,69137.0
2022-02-28 14:10:00,69.2,69.35,69.14,69.34,64567.0,67.1186,67.2641,67.0604,67.2544,64567.0
2022-02-28 14:20:00,69.35,69.35,69.15,69.22,55338.0,67.2641,67.2641,67.0701,67.138,55338.0
2022-02-28 14:30:00,69.23,69.4,69.14,69.25,83045.0,67.1477,67.3126,67.0604,67.1671,83045.0
2022-02-28 14:40:00,69.26,69.59,69.26,69.44,39581.0,67.1768,67.4969,67.1768,67.3514,39581.0
2022-02-28 14:50:00,69.45,69.64,69.39,69.59,54734.0,67.3611,67.5454,67.3029,67.4969,54734.0
2022-02-28 15:00:00,69.59,69.61,69.32,69.47,71615.0,67.4969,67.5163,67.235,67.3805,71615.0
2022-02-28 15:10:00,69.46,69.54,69.28,69.5,65463.0,67.3708,67.4484,67.1962,67.4096,65463.0
2022-02-28 15:20:00,69.5,69.68,69.5,69.57,94386.0,67.4096,67.5842,67.4096,67.4775,94386.0
2022-02-28 15:30:00,69.56,69.56,69.29,69.34,141280.0,67.4678,67.4678,67.2059,67.2544,141280.0
2022-02-28 15:40:00,69.34,69.81,69.34,69.74,223290.0,67.2544,67.7103,67.2544,67.6424,223290.0
2022-02-28 15:50:00,69.75,70.1,69.75,70.07,531403.0,67.6521,67.9916,67.6521,67.9625,531403.0
2022-03-01 09:30:00,69.94,70.34,69.92,69.93,212347.0,67.8364,68.2243,67.817,67.8267,212347.0
2022-03-01 09:40:00,69.94,69.97,69.57,69.93,240385.0,67.8364,67.8655,67.4775,67.8267,240385.0
2022-03-01 09:50:00,69.94,69.94,69.46,69.48,294691.0,67.8364,67.8364,67.3708,67.3902,294691.0
2022-03-01 10:00:00,69.53,69.76,69.37,69.45,77634.0,67.4387,67.6618,67.2835,67.3611,77634.0
2022-03-01 10:10:00,69.44,69.61,69.3,69.5,96811.0,67.3514,67.5163,67.2156,67.4096,96811.0
2022-03-01 10:20:00,69.5,69.71,69.45,69.6,70267.0,67.4096,67.6133,67.3611,67.5066,70267.0
2022-03-01 10:30:00,69.61,69.61,69.12,69.12,78027.0,67.5163,67.5163,67.041,67.041,78027.0
2022-03-01 10:40:00,69.08,69.08,68.67,68.93,75132.0,67.0022,67.0022,66.6046,66.8567,75132.0
2022-03-01 10:50:00,68.94,69.15,68.9,69.06,68601.0,66.8664,67.0701,66.8276,66.9828,68601.0
2022-03-01 11:00:00,69.03,69.49,69.0,69.35,42751.0,66.9537,67.3999,66.9246,67.2641,42751.0
2022-03-01 11:10:00,69.36,69.49,69.3,69.34,31806.0,67.2738,67.3999,67.2156,67.2544,31806.0
2022-03-01 11:20:00,69.34,69.7,69.33,69.46,59012.0,67.2544,67.6036,67.2447,67.3708,59012.0
2022-03-01 11:30:00,69.5,69.5,69.14,69.21,81452.0,67.4096,67.4096,67.0604,67.1283,81452.0
2022-03-01 11:40:00,69.24,69.31,68.91,69.07,74149.0,67.1574,67.2253,66.8373,66.9925,74149.0
2022-03-01 11:50:00,69.09,69.12,68.87,68.98,79335.0,67.0119,67.041,66.7985,66.9052,79335.0
2022-03-01 12:00:00,68.95,68.99,68.81,68.9,69337.0,66.8761,66.9149,66.7404,66.8276,69337.0
2022-03-01 12:10:00,68.88,69.13,68.82,69.09,80989.0,66.8082,67.0507,66.7501,67.0119,80989.0
2022-03-01 12:20:00,69.11,69.21,68.96,69.16,259793.0,67.0313,67.1283,66.8858,67.0798,259793.0
2022-03-01 12:30:00,69.14,69.33,69.08,69.28,60035.0,67.0604,67.2447,67.0022,67.1962,60035.0
2022-03-01 12:40:00,69.29,69.51,69.29,69.46,50265.0,67.2059,67.4193,67.2059,67.3708,50265.0
2022-03-01 12:50:00,69.47,69.62,69.4,69.57,200707.0,67.3805,67.526,67.3126,67.4775,200707.0
2022-03-01 13:00:00,69.54,69.7,69.41,69.48,45595.0,67.4484,67.6036,67.3223,67.3902,45595.0
2022-03-01 13:10:00,69.49,69.49,69.25,69.26,107189.0,67.3999,67.3999,67.1671,67.1768,107189.0
2022-03-01 13:20:00,69.25,69.33,69.25,69.28,339024.0,67.1671,67.2447,67.1671,67.1962,339024.0
2022-03-01 13:30:00,69.27,69.44,69.25,69.4,217970.0,67.1865,67.3514,67.1671,67.3126,217970.0
2022-03-01 13:40:00,69.39,69.43,69.18,69.23,41756.0,67.3029,67.3417,67.0992,67.1477,41756.0
2022-03-01 13:50:00,69.27,69.49,69.23,69.43,291299.0,67.1865,67.3999,67.1477,67.3417,291299.0
2022-03-01 14:00:00,69.44,69.68,69.41,69.5,623630.0,67.3514,67.5842,67.3223,67.4096,623630.0
2022-03-01 14:10:00,69.5,69.72,69.31,69.7,816466.0,67.4096,67.623,67.2253,67.6036,816466.0
2022-03-01 14:20:00,69.69,69.91,69.63,69.85,81895.0,67.5939,67.8073,67.5357,67.7491,81895.0
2022-03-01 14:30:00,69.86,69.93,69.73,69.9,115923.0,67.7588,67.8267,67.6327,67.7976,115923.0
2022-03-01 14:40:00,69.9,69.94,69.57,69.64,76244.0,67.7976,67.8364,67.4775,67.5454,76244.0
2022-03-01 14:50:00,69.63,69.63,69.29,69.34,79004.0,67.5357,67.5357,67.2059,67.2544,79004.0
2022-03-01 15:00:00,69.35,69.77,69.28,69.71,139182.0,67.2641,67.6715,67.1962,67.6133,139182.0
2022-03-01 15:10:00,69.71,69.73,69.37,69.39,77567.0,67.6133,67.6327,67.2835,67.3029,77567.0
2022-03-01 15:20:00,69.39,69.43,69.26,69.27,116297.0,67.3029,67.3417,67.1768,67.1865,116297.0
2022-03-01 15:30:00,69.25,69.33,69.14,69.23,141854.0,67.1671,67.2447,67.0604,67.1477,141854.0
2022-03-01 15:40:00,69.23,69.3,68.82,68.84,237782.0,67.1477,67.2156,66.7501,66.7694,237782.0
2022-03-01 15:50:00,68.81,69.23,68.73,69.16,440528.0,66.7404,67.1477,66.6628,67.0798,440528.0
2022-03-02 09:30:00,69.69,69.82,69.56,69.77,98854.0,67.5939,67.72,67.4678,67.6715,98854.0
2022-03-02 09:40:00,69.76,70.23,69.75,70.1,130623.0,67.6618,68.1176,67.6521,67.9916,130623.0
2022-03-02 09:50:00,70.11,70.33,70.04,70.27,169078.0,68.0013,68.2146,67.9334,68.1564,169078.0
2022-03-02 10:00:00,70.28,70.32,69.87,69.93,105777.0,68.1661,68.2049,67.7685,67.8267,105777.0
2022-03-02 10:10:00,69.94,70.12,69.85,70.07,90331.0,67.8364,68.0109,67.7491,67.9625,90331.0
2022-03-02 10:20:00,70.06,70.62,69.98,70.53,154264.0,67.9528,68.4959,67.8752,68.4086,154264.0
2022-03-02 10:30:00,70.52,70.64,70.09,70.41,191113.0,68.3989,68.5153,67.9819,68.2922,191113.0
2022-03-02 10:40:00,70.41,70.61,70.31,70.6,128177.0,68.2922,68.4862,68.1952,68.4765,128177.0
2022-03-02 10:50:00,70.62,70.68,70.35,70.59,130373.0,68.4959,68.5541,68.234,68.4668,130373.0
2022-03-02 11:00:00,70.59,70.91,70.41,70.77,194210.0,68.4668,68.7772,68.2922,68.6414,194210.0
2022-03-02 11:10:00,70.78,70.94,70.71,70.8,85995.0,68.6511,68.8063,68.5832,68.6705,85995.0
2022-03-02 11:20:00,70.82,70.98,70.72,70.83,58092.0,68.6899,68.8451,68.5929,68.6996,58092.0
2022-03-02 11:30:00,70.84,71.01,70.77,70.87,86025.0,68.7093,68.8742,68.6414,68.7384,86025.0
2022-03-02 11:40:00,70.85,70.92,70.68,70.77,165141.0,68.719,68.7869,68.5541,68.6414,165141.0
2022-03-02 11:50:00,70.79,70.91,70.74,70.88,164021.0,68.6608,68.7772,68.6123,68.7481,164021.0
2022-03-02 12:00:00,70.89,70.96,70.78,70.91,55297.0,68.7578,68.8257,68.6511,68.7772,55297.0
2022-03-02 12:10:00,70.91,70.99,70.84,70.89,70167.0,68.7772,68.8548,68.7093,68.7578,70167.0
2022-03-02 12:20:00,70.86,70.91,70.76,70.9,45557.0,68.7287,68.7772,68.6317,68.7675,45557.0
2022-03-02 12:30:00,70.91,71.02,70.9,70.98,41864.0,68.7772,68.8839,68.7675,68.8451,41864.0
2022-03-02 12:40:00,70.97,71.0,70.85,70.95,42879.0,68.8354,68.8645,68.719,68.816,42879.0
2022-03-02 12:50:00,70.95,70.97,70.81,70.94,46637.0,68.816,68.8354,68.6802,68.8063,46637.0
2022-03-02 13:00:00,70.95,71.1,70.94,71.05,143619.0,68.816,68.9615,68.8063,68.913,143619.0
2022-03-02 13:10:00,71.05,71.14,71.01,71.04,47295.0,68.913,69.0003,68.8742,68.9033,47295.0
2022-03-02 13:20:00,71.05,71.21,71.03,71.18,334146.0,68.913,69.0682,68.8936,69.0391,334146.0
2022-03-02 13:30:00,71.19,71.43,71.18,71.42,202946.0,69.0488,69.2815,69.0391,69.2718,202946.0
2022-03-02 13:40:00,71.41,71.41,71.23,71.25,75982.0,69.2621,69.2621,69.0876,69.107,75982.0
2022-03-02 13:50:00,71.26,71.46,71.25,71.45,79915.0,69.1167,69.3106,69.107,69.3009,79915.0
2022-03-02 14:00:00,71.46,71.53,71.39,71.46,76732.0,69.3106,69.3785,69.2428,69.3106,76732.0
2022-03-02 14:10:00,71.46,71.48,71.38,71.43,58988.0,69.3106,69.33,69.2331,69.2815,58988.0
2022-03-02 14:20:00,71.44,71.51,71.16,71.21,56300.0,69.2912,69.3591,69.0197,69.0682,56300.0
2022-03-02 14:30:00,71.21,71.32,71.16,71.26,49073.0,69.0682,69.1749,69.0197,69.1167,49073.0
2022-03-02 14:40:00,71.28,71.34,71.16,71.21,45392.0,69.1361,69.1943,69.0197,69.0682,45392.0
2022-03-02 14:50:00,71.22,71.3,71.01,71.09,87932.0,69.0779,69.1555,68.8742,68.9518,87932.0
2022-03-02 15:00:00,71.08,71.26,71.06,71.18,73038.0,68.9421,69.1167,68.9227,69.0391,73038.0
2022-03-02 15:10:00,71.17,71.21,71.07,71.18,87740.0,69.0294,69.0682,68.9324,69.0391,87740.0
2022-03-02 15:20:00,71.17,71.23,71.07,71.2,58702.0,69.0294,69.0876,68.9324,69.0585,58702.0
2022-03-02 15:30:00,71.2,71.28,71.17,71.18,129086.0,69.0585,69.1361,69.0294,69.0391,129086.0
2022-03-02 15:40:00,71.18,71.35,71.13,71.32,570659.0,69.0391,69.204,68.9906,69.1749,570659.0
2022-03-02 15:50:00,71.3,71.38,71.09,71.12,516276.0,69.1555,69.2331,68.9518,68.9809,516276.0
2022-03-03 09:30:00,71.65,71.88,71.43,71.56,105255.0,69.4949,69.718,69.2815,69.4076,105255.0
2022-03-03 09:40:00,71.56,71.73,71.32,71.39,151554.0,69.4076,69.5725,69.1749,69.2428,151554.0
2022-03-03 09:50:00,71.41,71.58,71.3,71.46,96279.0,69.2621,69.427,69.1555,69.3106,96279.0
2022-03-03 10:00:00,71.46,71.56,71.16,71.23,72468.0,69.3106,69.4076,69.0197,69.0876,72468.0
2022-03-03 10:10:00,71.23,71.28,70.96,71.06,126410.0,69.0876,69.1361,68.8257,68.9227,126410.0
2022-03-03 10:20:00,71.06,71.08,70.77,70.81,152499.0,68.9227,68.9421,68.6414,68.6802,152499.0
2022-03-03 10:30:00,70.81,70.81,70.45,70.53,159863.0,68.6802,68.6802,68.331,68.4086,159863.0
2022-03-03 10:40:00,70.54,70.77,70.51,70.53,896012.0,68.4183,68.6414,68.3892,68.4086,896012.0
2022-03-03 10:50:00,70.52,70.54,70.23,70.27,98200.0,68.3989,68.4183,68.1176,68.1564,98200.0
2022-03-03 11:00:00,70.26,70.37,70.19,70.32,106697.0,68.1467,68.2534,68.0788,68.2049,106697.0
2022-03-03 11:10:00,70.31,70.36,70.17,70.27,147062.0,68.1952,68.2437,68.0594,68.1564,147062.0
2022-03-03 11:20:00,70.28,70.58,70.28,70.56,131538.0,68.1661,68.4571,68.1661,68.4377,131538.0
2022-03-03 11:30:00,70.56,70.6,70.35,70.44,92828.0,68.4377,68.4765,68.234,68.3213,92828.0
2022-03-03 11:40:00,70.45,70.68,70.41,70.61,65346.0,68.331,68.5541,68.2922,68.4862,65346.0
2022-03-03 11:50:00,70.61,70.71,70.43,70.62,115108.0,68.4862,68.5832,68.3116,68.4959,115108.0
2022-03-03 12:00:00,70.62,70.7,70.53,70.69,63036.0,68.4959,68.5735,68.4086,68.5638,63036.0
2022-03-03 12:10:00,70.68,70.73,70.6,70.63,51399.0,68.5541,68.6026,68.4765,68.5056,51399.0
2022-03-03 12:20:00,70.61,70.67,70.35,70.38,68396.0,68.4862,68.5444,68.234,68.2631,68396.0
2022-03-03 12:30:00,70.39,71.02,70.38,70.76,238926.0,68.2728,68.8839,68.2631,68.6317,238926.0
2022-03-03 12:40:00,70.75,70.76,70.49,70.63,69472.0,68.622,68.6317,68.3698,68.5056,69472.0
2022-03-03 12:50:00,70.62,70.76,70.57,70.74,41863.0,68.4959,68.6317,68.4474,68.6123,41863.0
2022-03-03 13:00:00,70.73,70.86,70.63,70.69,55065.0,68.6026,68.7287,68.5056,68.5638,55065.0
2022-03-03 13:10:00,70.68,70.91,70.66,70.88,64112.0,68.5541,68.7772,68.5347,68.7481,64112.0
2022-03-03 13:20:00,70.87,70.95,70.83,70.93,65046.0,68.7384,68.816,68.6996,68.7966,65046.0
2022-03-03 13:30:00,70.92,70.92,70.69,70.79,63246.0,68.7869,68.7869,68.5638,68.6608,63246.0
2022-03-03 13:40:00,70.77,70.85,70.69,70.77,57745.0,68.6414,68.719,68.5638,68.6414,57745.0
2022-03-03 13:50:00,70.78,70.85,70.74,70.77,76725.0,68.6511,68.719,68.6123,68.6414,76725.0
2022-03-03 14:00:00,70.75,70.85,70.65,70.72,64092.0,68.622,68.719,68.525,68.5929,64092.0
2022-03-03 14:10:00,70.73,70.91,70.63,70.85,141185.0,68.6026,68.7772,68.5056,68.719,141185.0
2022-03-03 14:20:00,70.85,70.85,70.71,70.76,92166.0,68.719,68.719,68.5832,68.6317,92166.0
2022-03-03 14:30:00,70.76,70.78,70.67,70.69,87729.0,68.6317,68.6511,68.5444,68.5638,87729.0
2022-03-03 14:40:00,70.69,70.8,70.49,70.49,281983.0,68.5638,68.6705,68.3698,68.3698,281983.0
2022-03-03 14:50:00,70.5,70.53,70.29,70.41,78877.0,68.3795,68.4086,68.1758,68.2922,78877.0
2022-03-03 15:00:00,70.41,70.41,70.17,70.26,211181.0,68.2922,68.2922,68.0594,68.1467,211181.0
2022-03-03 15:10:00,70.27,70.41,70.21,70.38,111295.0,68.1564,68.2922,68.0982,68.2631,111295.0
2022-03-03 15:20:00,70.38,70.52,70.27,70.52,114173.0,68.2631,68.3989,68.1564,68.3989,114173.0
2022-03-03 15:30:00,70.51,70.52,70.23,70.38,206848.0,68.3892,68.3989,68.1176,68.2631,206848.0
2022-03-03 15:40:00,70.37,70.41,70.19,70.33,324730.0,68.2534,68.2922,68.0788,68.2146,324730.0
2022-03-03 15:50:00,70.33,70.46,70.22,70.42,446471.0,68.2146,68.3407,68.1079,68.3019,446471.0
2022-03-04 09:30:00,69.73,69.94,69.51,69.76,110693.0,67.6327,67.8364,67.4193,67.6618,110693.0
2022-03-04 09:40:00,69.75,69.79,69.36,69.39,84780.0,67.6521,67.6909,67.2738,67.3029,84780.0
2022-03-04 09:50:00,69.37,69.89,69.33,69.87,97409.0,67.2835,67.7879,67.2447,67.7685,97409.0
2022-03-04 10:00:00,69.86,69.96,69.44,69.52,38374.0,67.7588,67.8558,67.3514,67.429,38374.0
2022-03-04 10:10:00,69.51,69.54,69.16,69.24,57718.0,67.4193,67.4484,67.0798,67.1574,57718.0
2022-03-04 10:20:00,69.23,69.39,69.21,69.33,52048.0,67.1477,67.3029,67.1283,67.2447,52048.0
2022-03-04 10:30:00,69.32,69.43,69.15,69.27,72284.0,67.235,67.3417,67.0701,67.1865,72284.0
2022-03-04 10:40:00,69.27,69.28,68.81,68.82,256059.0,67.1865,67.1962,66.7404,66.7501,256059.0
2022-03-04 10:50:00,68.83,68.9,68.62,68.62,85213.0,66.7597,66.8276,66.5561,66.5561,85213.0
2022-03-04 11:00:00,68.63,68.66,68.45,68.62,219077.0,66.5658,66.5949,66.3912,66.5561,219077.0
2022-03-04 11:10:00,68.63,68.84,68.46,68.8,101584.0,66.5658,66.7694,66.4009,66.7307,101584.0
2022-03-04 11:20:00,68.78,68.79,68.62,68.71,188906.0,66.7113,66.721,66.5561,66.6434,188906.0
2022-03-04 11:30:00,68.71,68.81,68.53,68.81,66942.0,66.6434,66.7404,66.4688,66.7404,66942.0
2022-03-04 11:40:00,68.78,69.0,68.78,68.92,75821.0,66.7113,66.9246,66.7113,66.847,75821.0
2022-03-04 11:50:00,68.91,68.91,68.73,68.79,52109.0,66.8373,66.8373,66.6628,66.721,52109.0
2022-03-04 12:00:00,68.79,68.86,68.65,68.82,59635.0,66.721,66.7888,66.5852,66.7501,59635.0
2022-03-04 12:10:00,68.82,69.32,68.82,69.2,72697.0,66.7501,67.235,66.7501,67.1186,72697.0
2022-03-04 12:20:00,69.2,69.21,68.89,69.09,65354.0,67.1186,67.1283,66.8179,67.0119,65354.0
2022-03-04 12:30:00,69.07,69.16,69.03,69.1,82093.0,66.9925,67.0798,66.9537,67.0216,82093.0
2022-03-04 12:40:00,69.11,69.13,68.9,69.0,45548.0,67.0313,67.0507,66.8276,66.9246,45548.0
2022-03-04 12:50:00,69.01,69.28,68.95,69.23,101524.0,66.9343,67.1962,66.8761,67.1477,101524.0
2022-03-04 13:00:00,69.23,69.52,69.23,69.49,80976.0,67.1477,67.429,67.1477,67.3999,80976.0
2022-03-04 13:10:00,69.5,69.5,69.18,69.22,61709.0,67.4096,67.4096,67.0992,67.138,61709.0
2022-03-04 13:20:00,69.23,69.32,69.16,69.24,75628.0,67.1477,67.235,67.0798,67.1574,75628.0
2022-03-04 13:30:00,69.24,69.38,69.24,69.37,32456.0,67.1574,67.2932,67.1574,67.2835,32456.0
2022-03-04 13:40:00,69.35,69.35,69.03,69.12,54828.0,67.2641,67.2641,66.9537,67.041,54828.0
2022-03-04 13:50:00,69.13,69.21,69.02,69.05,42910.0,67.0507,67.1283,66.944,66.9731,42910.0
2022-03-04 14:00:00,69.07,69.13,68.97,69.04,63546.0,66.9925,67.0507,66.8955,66.9634,63546.0
2022-03-04 14:10:00,69.05,69.06,68.87,69.04,41841.0,66.9731,66.9828,66.7985,66.9634,41841.0
2022-03-04 14:20:00,69.04,69.36,69.02,69.23,70544.0,66.9634,67.2738,66.944,67.1477,70544.0
2022-03-04 14:30:00,69.2,69.33,69.17,69.23,33092.0,67.1186,67.2447,67.0895,67.1477,33092.0
2022-03-04 14:40:00,69.24,69.24,68.92,68.92,35950.0,67.1574,67.1574,66.847,66.847,35950.0
2022-03-04 14:50:00,68.93,69.04,68.8,68.81,69603.0,66.8567,66.9634,66.7307,66.7404,69603.0
2022-03-04 15:00:00,68.81,69.05,68.8,68.92,64546.0,66.7404,66.9731,66.7307,66.847,64546.0
2022-03-04 15:10:00,68.92,69.01,68.83,68.93,94495.0,66.847,66.9343,66.7597,66.8567,94495.0
2022-03-04 15:20:00,68.93,69.13,68.88,69.0,94250.0,66.8567,67.0507,66.8082,66.9246,94250.0
2022-03-04 15:30:00,68.98,69.04,68.81,68.88,116403.0,66.9052,66.9634,66.7404,66.8082,116403.0
2022-03-04 15:40:00,68.89,69.12,68.86,68.88,162112.0,66.8179,67.041,66.7888,66.8082,162112.0
2022-03-04 15:50:00,68.9,69.3,68.86,69.28,419374.0,66.8276,67.2156,66.7888,67.1962,419374.0
2022-03-07 09:30:00,69.13,69.34,68.77,68.93,68381.0,67.0507,67.2544,66.7016,66.8567,68381.0
2022-03-07 09:40:00,68.92,69.2,68.91,68.97,127051.0,66.847,67.1186,66.8373,66.8955,127051.0
2022-03-07 09:50:00,68.98,69.15,68.81,68.81,78262.0,66.9052,67.0701,66.7404,66.7404,78262.0
2022-03-07 10:00:00,68.79,68.88,68.68,68.7,63302.0,66.721,66.8082,66.6143,66.6337,63302.0
2022-03-07 10:10:00,68.7,68.72,68.3,68.32,100613.0,66.6337,66.6531,66.2457,66.2651,100613.0
2022-03-07 10:20:00,68.34,68.34,67.86,67.86,75382.0,66.2845,66.2845,65.8189,65.8189,75382.0
2022-03-07 10:30:00,67.85,67.9,67.57,67.58,93179.0,65.8092,65.8577,65.5376,65.5473,93179.0
2022-03-07 10:40:00,67.57,67.72,67.54,67.6,53221.0,65.5376,65.6831,65.5085,65.5667,53221.0
2022-03-07 10:50:00,67.6,67.74,67.48,67.59,42911.0,65.5667,65.7025,65.4504,65.557,42911.0
2022-03-07 11:00:00,67.58,67.63,67.43,67.56,62421.0,65.5473,65.5958,65.4019,65.5279,62421.0
2022-03-07 11:10:00,67.55,67.7,67.51,67.6,65129.0,65.5182,65.6637,65.4795,65.5667,65129.0
2022-03-07 11:20:00,67.59,67.61,67.33,67.34,44305.0,65.557,65.5764,65.3049,65.3146,44305.0
2022-03-07 11:30:00,67.33,67.35,66.92,66.94,55516.0,65.3049,65.3243,64.9072,64.9266,55516.0
2022-03-07 11:40:00,66.91,67.03,66.78,66.92,63608.0,64.8975,65.0139,64.7714,64.9072,63608.0
2022-03-07 11:50:00,66.92,66.92,66.41,66.44,70757.0,64.9072,64.9072,64.4125,64.4416,70757.0
2022-03-07 12:00:00,66.43,66.55,66.29,66.54,84391.0,64.4319,64.5483,64.2961,64.5386,84391.0
2022-03-07 12:10:00,66.54,66.67,66.42,66.5,78926.0,64.5386,64.6647,64.4222,64.4998,78926.0
2022-03-07 12:20:00,66.51,66.57,66.26,66.48,53324.0,64.5095,64.5677,64.267,64.4804,53324.0
2022-03-07 12:30:00,66.46,66.49,66.31,66.38,42623.0,64.461,64.4901,64.3155,64.3834,42623.0
2022-03-07 12:40:00,66.39,66.67,66.37,66.59,31448.0,64.3931,64.6647,64.3737,64.5871,31448.0
2022-03-07 12:50:00,66.59,66.73,66.23,66.27,45927.0,64.5871,64.7229,64.238,64.2767,45927.0
2022-03-07 13:00:00,66.25,66.45,66.23,66.34,43408.0,64.2574,64.4513,64.238,64.3446,43408.0
2022-03-07 13:10:00,66.34,66.36,66.08,66.09,43562.0,64.3446,64.364,64.0925,64.1022,43562.0
2022-03-07 13:20:00,66.08,66.27,66.05,66.21,56315.0,64.0925,64.2767,64.0634,64.2186,56315.0
2022-03-07 13:30:00,66.19,66.43,66.16,66.37,63050.0,64.1992,64.4319,64.1701,64.3737,63050.0
2022-03-07 13:40:00,66.34,66.48,66.23,66.23,37461.0,64.3446,64.4804,64.238,64.238,37461.0
2022-03-07 13:50:00,66.25,66.32,66.19,66.21,37188.0,64.2574,64.3252,64.1992,64.2186,37188.0
2022-03-07 14:00:00,66.19,66.39,66.15,66.34,42362.0,64.1992,64.3931,64.1604,64.3446,42362.0
2022-03-07 14:10:00,66.34,66.56,66.34,66.55,67623.0,64.3446,64.558,64.3446,64.5483,67623.0
2022-03-07 14:20:00,66.54,66.54,66.24,66.24,24115.0,64.5386,64.5386,64.2477,64.2477,24115.0
2022-03-07 14:30:00,66.24,66.25,66.11,66.18,28609.0,64.2477,64.2574,64.1216,64.1895,28609.0
2022-03-07 14:40:00,66.2,66.21,65.93,66.05,40813.0,64.2089,64.2186,63.947,64.0634,40813.0
2022-03-07 14:50:00,66.04,66.09,65.9,65.98,33443.0,64.0537,64.1022,63.9179,63.9955,33443.0
2022-03-07 15:00:00,65.99,66.05,65.85,65.89,48856.0,64.0052,64.0634,63.8694,63.9082,48856.0
2022-03-07 15:10:00,65.89,65.92,65.67,65.76,183943.0,63.9082,63.9373,63.6948,63.7821,183943.0
2022-03-07 15:20:00,65.76,66.17,65.76,66.13,185760.0,63.7821,64.1798,63.7821,64.141,185760.0
2022-03-07 15:30:00,66.12,66.14,65.86,65.86,129196.0,64.1313,64.1507,63.8791,63.8791,129196.0
2022-03-07 15:40:00,65.86,66.02,65.7,65.72,254734.0,63.8791,64.0343,63.7239,63.7433,254734.0
2022-03-07 15:50:00,65.73,65.87,65.52,65.56,386377.0,63.753,63.8888,63.5493,63.5881,386377.0
2022-03-08 09:30:00,65.76,65.97,65.37,65.58,124051.0,63.7821,63.9858,63.4038,63.6075,124051.0
2022-03-08 09:40:00,65.57,66.13,65.46,65.82,105631.0,63.5978,64.141,63.4911,63.8403,105631.0
2022-03-08 09:50:00,65.83,66.1,65.68,66.03,48112.0,63.85,64.1119,63.7045,64.044,48112.0
2022-03-08 10:00:00,66.01,66.01,65.51,65.57,92180.0,64.0246,64.0246,63.5396,63.5978,92180.0
2022-03-08 10:10:00,65.55,66.25,65.52,66.22,77146.0,63.5784,64.2574,63.5493,64.2283,77146.0
2022-03-08 10:20:00,66.22,66.27,65.37,65.38,155041.0,64.2283,64.2767,63.4038,63.4135,155041.0
2022-03-08 10:30:00,65.37,65.49,65.05,65.25,86139.0,63.4038,63.5202,63.0934,63.2874,86139.0
2022-03-08 10:40:00,65.26,65.7,65.2,65.69,169227.0,63.2971,63.7239,63.2389,63.7142,169227.0
2022-03-08 10:50:00,65.67,65.9,65.53,65.9,187974.0,63.6948,63.9179,63.559,63.9179,187974.0
2022-03-08 11:00:00,65.91,66.12,65.77,65.88,93172.0,63.9276,64.1313,63.7918,63.8985,93172.0
2022-03-08 11:10:00,65.9,65.94,65.67,65.81,69393.0,63.9179,63.9567,63.6948,63.8306,69393.0
2022-03-08 11:20:00,65.82,65.84,65.41,65.52,67775.0,63.8403,63.8597,63.4426,63.5493,67775.0
2022-03-08 11:30:00,65.5,65.51,65.16,65.31,148767.0,63.5299,63.5396,63.2001,63.3456,148767.0
2022-03-08 11:40:00,65.32,65.78,65.29,65.73,63890.0,63.3553,63.8015,63.3262,63.753,63890.0
2022-03-08 11:50:00,65.74,66.03,65.72,65.88,48817.0,63.7627,64.044,63.7433,63.8985,48817.0
2022-03-08 12:00:00,65.88,66.32,65.79,66.28,90139.0,63.8985,64.3252,63.8112,64.2864,90139.0
2022-03-08 12:10:00,66.28,67.09,66.28,67.06,70408.0,64.2864,65.0721,64.2864,65.043,70408.0
2022-03-08 12:20:00,67.07,67.21,66.74,67.09,213864.0,65.0527,65.1885,64.7326,65.0721,213864.0
2022-03-08 12:30:00,67.09,67.42,66.93,67.4,44072.0,65.0721,65.3922,64.9169,65.3728,44072.0
2022-03-08 12:40:00,67.41,67.41,67.14,67.28,61056.0,65.3825,65.3825,65.1206,65.2564,61056.0
2022-03-08 12:50:00,67.28,67.43,67.08,67.4,38791.0,65.2564,65.4019,65.0624,65.3728,38791.0
2022-03-08 13:00:00,67.41,67.7,67.41,67.7,44219.0,65.3825,65.6637,65.3825,65.6637,44219.0
2022-03-08 13:10:00,67.72,67.73,67.51,67.63,47439.0,65.6831,65.6928,65.4795,65.5958,47439.0
2022-03-08 13:20:00,67.58,67.58,67.08,67.12,48875.0,65.5473,65.5473,65.0624,65.1012,48875.0
2022-03-08 13:30:00,67.06,67.08,66.66,66.7,51625.0,65.043,65.0624,64.655,64.6938,51625.0
2022-03-08 13:40:00,66.72,66.79,66.56,66.65,101325.0,64.7132,64.7811,64.558,64.6453,101325.0
2022-03-08 13:50:00,66.65,66.73,66.37,66.41,75536.0,64.6453,64.7229,64.3737,64.4125,75536.0
2022-03-08 14:00:00,66.36,66.44,66.06,66.33,144104.0,64.364,64.4416,64.0731,64.3349,144104.0
2022-03-08 14:10:00,66.31,66.37,66.05,66.28,45974.0,64.3155,64.3737,64.0634,64.2864,45974.0
2022-03-08 14:20:00,66.3,66.67,66.04,66.64,78482.0,64.3058,64.6647,64.0537,64.6356,78482.0
2022-03-08 14:30:00,66.62,66.7,66.41,66.57,68001.0,64.6162,64.6938,64.4125,64.5677,68001.0
2022-03-08 14:40:00,66.6,66.86,66.45,66.84,37300.0,64.5968,64.849,64.4513,64.8296,37300.0
2022-03-08 14:50:00,66.85,66.91,66.64,66.74,49968.0,64.8393,64.8975,64.6356,64.7326,49968.0
2022-03-08 15:00:00,66.76,67.05,66.69,66.93,76645.0,64.752,65.0333,64.6841,64.9169,76645.0
2022-03-08 15:10:00,66.94,66.99,66.66,66.74,52910.0,64.9266,64.9751,64.655,64.7326,52910.0
2022-03-08 15:20:00,66.72,66.75,66.31,66.31,61277.0,64.7132,64.7423,64.3155,64.3155,61277.0
2022-03-08 15:30:00,66.33,66.36,66.11,66.32,70597.0,64.3349,64.364,64.1216,64.3252,70597.0
2022-03-08 15:40:00,66.34,66.35,65.85,65.86,112621.0,64.3446,64.3543,63.8694,63.8791,112621.0
2022-03-08 15:50:00,65.84,66.27,65.66,65.7,678036.0,63.8597,64.2767,63.6851,63.7239,678036.0
2022-03-09 09:30:00,67.18,68.01,67.18,67.87,126469.0,65.1594,65.9644,65.1594,65.8286,126469.0
2022-03-09 09:40:00,67.88,68.21,67.8,68.04,135872.0,65.8383,66.1584,65.7607,65.9935,135872.0
2022-03-09 09:50:00,68.03,68.05,67.57,67.81,114513.0,65.9838,66.0032,65.5376,65.7704,114513.0
2022-03-09 10:00:00,67.81,68.08,67.75,67.85,133770.0,65.7704,66.0323,65.7122,65.8092,133770.0
2022-03-09 10:10:00,67.83,68.05,67.72,67.91,101562.0,65.7898,66.0032,65.6831,65.8674,101562.0
2022-03-09 10:20:00,67.9,68.12,67.85,68.05,57059.0,65.8577,66.0711,65.8092,66.0032,57059.0
2022-03-09 10:30:00,68.07,68.21,67.95,68.19,81184.0,66.0226,66.1584,65.9062,66.139,81184.0
2022-03-09 10:40:00,68.16,68.24,67.96,68.05,119355.0,66.1099,66.1875,65.9159,66.0032,119355.0
2022-03-09 10:50:00,68.05,68.26,67.92,68.26,85713.0,66.0032,66.2069,65.8771,66.2069,85713.0
2022-03-09 11:00:00,68.27,68.29,68.09,68.13,167166.0,66.2166,66.236,66.042,66.0808,167166.0
2022-03-09 11:10:00,68.11,68.11,67.83,67.99,42144.0,66.0614,66.0614,65.7898,65.945,42144.0
2022-03-09 11:20:00,67.99,68.15,67.95,67.95,46174.0,65.945,66.1002,65.9062,65.9062,46174.0
2022-03-09 11:30:00,67.95,68.18,67.95,68.16,447145.0,65.9062,66.1293,65.9062,66.1099,447145.0
2022-03-09 11:40:00,68.17,68.34,68.15,68.34,77312.0,66.1196,66.2845,66.1002,66.2845,77312.0
2022-03-09 11:50:00,68.32,68.35,68.2,68.34,79328.0,66.2651,66.2942,66.1487,66.2845,79328.0
2022-03-09 12:00:00,68.34,68.46,68.26,68.28,52643.0,66.2845,66.4009,66.2069,66.2263,52643.0
2022-03-09 12:10:00,68.31,68.49,68.28,68.47,88294.0,66.2554,66.43,66.2263,66.4106,88294.0
2022-03-09 12:20:00,68.48,68.53,68.33,68.47,82210.0,66.4203,66.4688,66.2748,66.4106,82210.0
2022-03-09 12:30:00,68.47,68.72,68.41,68.72,78221.0,66.4106,66.6531,66.3524,66.6531,78221.0
2022-03-09 12:40:00,68.73,68.87,68.67,68.87,52120.0,66.6628,66.7985,66.6046,66.7985,52120.0
2022-03-09 12:50:00,68.85,68.96,68.82,68.92,72437.0,66.7791,66.8858,66.7501,66.847,72437.0
2022-03-09 13:00:00,68.92,68.92,68.61,68.7,92718.0,66.847,66.847,66.5464,66.6337,92718.0
2022-03-09 13:10:00,68.72,68.88,68.71,68.76,61563.0,66.6531,66.8082,66.6434,66.6919,61563.0
2022-03-09 13:20:00,68.77,68.87,68.76,68.87,38769.0,66.7016,66.7985,66.6919,66.7985,38769.0
2022-03-09 13:30:00,68.86,68.91,68.64,68.68,80929.0,66.7888,66.8373,66.5755,66.6143,80929.0
2022-03-09 13:40:00,68.7,68.77,68.29,68.42,479982.0,66.6337,66.7016,66.236,66.3621,479982.0
2022-03-09 13:50:00,68.41,68.53,68.35,68.45,72511.0,66.3524,66.4688,66.2942,66.3912,72511.0
2022-03-09 14:00:00,68.44,68.66,68.43,68.53,83507.0,66.3815,66.5949,66.3718,66.4688,83507.0
2022-03-09 14:10:00,68.54,68.59,68.33,68.37,59191.0,66.4785,66.527,66.2748,66.3136,59191.0
2022-03-09 14:20:00,68.37,68.51,68.3,68.37,27531.0,66.3136,66.4494,66.2457,66.3136,27531.0
2022-03-09 14:30:00,68.4,68.59,68.38,68.52,38431.0,66.3427,66.527,66.3233,66.4591,38431.0
2022-03-09 14:40:00,68.51,68.58,68.41,68.48,56113.0,66.4494,66.5173,66.3524,66.4203,56113.0
2022-03-09 14:50:00,68.48,68.58,68.37,68.4,35481.0,66.4203,66.5173,66.3136,66.3427,35481.0
2022-03-09 15:00:00,68.42,68.6,68.4,68.59,35624.0,66.3621,66.5367,66.3427,66.527,35624.0
2022-03-09 15:10:00,68.62,68.7,68.56,68.65,67466.0,66.5561,66.6337,66.4979,66.5852,67466.0
2022-03-09 15:20:00,68.65,68.71,68.57,68.59,45536.0,66.5852,66.6434,66.5076,66.527,45536.0
2022-03-09 15:30:00,68.59,68.71,68.49,68.49,61179.0,66.527,66.6434,66.43,66.43,61179.0
2022-03-09 15:40:00,68.49,68.55,68.21,68.24,174891.0,66.43,66.4882,66.1584,66.1875,174891.0
2022-03-09 15:50:00,68.24,68.41,68.04,68.13,233976.0,66.1875,66.3524,65.9935,66.0808,233976.0
2022-03-10 09:30:00,67.01,67.01,66.64,66.81,89140.0,64.9945,64.9945,64.6356,64.8005,89140.0
2022-03-10 09:40:00,66.82,67.09,66.7,66.71,73083.0,64.8102,65.0721,64.6938,64.7035,73083.0
2022-03-10 09:50:00,66.72,67.13,66.58,67.11,45794.0,64.7132,65.1109,64.5774,65.0915,45794.0
2022-03-10 10:00:00,67.13,67.19,66.75,67.17,55784.0,65.1109,65.1691,64.7423,65.1497,55784.0
2022-03-10 10:10:00,67.2,67.58,67.1,67.56,123358.0,65.1788,65.5473,65.0818,65.5279,123358.0
2022-03-10 10:20:00,67.54,67.54,66.87,66.87,111059.0,65.5085,65.5085,64.8587,64.8587,111059.0
2022-03-10 10:30:00,66.86,66.9,66.53,66.79,73109.0,64.849,64.8878,64.5289,64.7811,73109.0
2022-03-10 10:40:00,66.77,67.07,66.74,67.03,40828.0,64.7617,65.0527,64.7326,65.0139,40828.0
2022-03-10 10:50:00,67.0,67.02,66.67,66.74,59243.0,64.9848,65.0042,64.6647,64.7326,59243.0
2022-03-10 11:00:00,66.72,66.72,66.51,66.66,51071.0,64.7132,64.7132,64.5095,64.655,51071.0
2022-03-10 11:10:00,66.64,66.77,66.58,66.73,180832.0,64.6356,64.7617,64.5774,64.7229,180832.0
2022-03-10 11:20:00,66.74,66.89,66.6,66.73,76676.0,64.7326,64.8781,64.5968,64.7229,76676.0
2022-03-10 11:30:00,66.74,66.85,66.66,66.79,40609.0,64.7326,64.8393,64.655,64.7811,40609.0
2022-03-10 11:40:00,66.78,66.89,66.71,66.83,85121.0,64.7714,64.8781,64.7035,64.8199,85121.0
2022-03-10 11:50:00,66.82,67.02,66.82,67.01,30593.0,64.8102,65.0042,64.8102,64.9945,30593.0
2022-03-10 12:00:00,67.0,67.15,66.97,67.1,20862.0,64.9848,65.1303,64.9557,65.0818,20862.0
2022-03-10 12:10:00,67.11,67.27,67.11,67.21,29384.0,65.0915,65.2467,65.0915,65.1885,29384.0
2022-03-10 12:20:00,67.22,67.37,67.18,67.19,50661.0,65.1982,65.3437,65.1594,65.1691,50661.0
2022-03-10 12:30:00,67.18,67.18,67.01,67.03,32437.0,65.1594,65.1594,64.9945,65.0139,32437.0
2022-03-10 12:40:00,67.03,67.2,66.96,67.2,24691.0,65.0139,65.1788,64.946,65.1788,24691.0
2022-03-10 12:50:00,67.16,67.18,67.05,67.15,26164.0,65.14,65.1594,65.0333,65.1303,26164.0
2022-03-10 13:00:00,67.16,67.23,67.05,67.13,23254.0,65.14,65.2079,65.0333,65.1109,23254.0
2022-03-10 13:10:00,67.14,67.36,67.1,67.34,85469.0,65.1206,65.334,65.0818,65.3146,85469.0
2022-03-10 13:20:00,67.34,67.37,67.13,67.14,24375.0,65.3146,65.3437,65.1109,65.1206,24375.0
2022-03-10 13:30:00,67.13,67.18,67.05,67.11,40064.0,65.1109,65.1594,65.0333,65.0915,40064.0
2022-03-10 13:40:00,67.12,67.36,67.07,67.36,23446.0,65.1012,65.334,65.0527,65.334,23446.0
2022-03-10 13:50:00,67.35,67.35,67.15,67.15,17800.0,65.3243,65.3243,65.1303,65.1303,17800.0
2022-03-10 14:00:00,67.16,67.54,67.16,67.36,90018.0,65.14,65.5085,65.14,65.334,90018.0
2022-03-10 14:10:00,67.37,67.52,67.32,67.46,64333.0,65.3437,65.4892,65.2952,65.431,64333.0
2022-03-10 14:20:00,67.49,67.54,67.39,67.53,29123.0,65.4601,65.5085,65.3631,65.4989,29123.0
2022-03-10 14:30:00,67.54,67.65,67.38,67.4,47930.0,65.5085,65.6152,65.3534,65.3728,47930.0
2022-03-10 14:40:00,67.4,67.57,67.33,67.55,33626.0,65.3728,65.5376,65.3049,65.5182,33626.0
2022-03-10 14:50:00,67.57,67.64,67.55,67.59,35194.0,65.5376,65.6055,65.5182,65.557,35194.0
2022-03-10 15:00:00,67.59,67.61,67.33,67.38,42890.0,65.557,65.5764,65.3049,65.3534,42890.0
2022-03-10 15:10:00,67.39,67.57,67.39,67.5,49889.0,65.3631,65.5376,65.3631,65.4698,49889.0
2022-03-10 15:20:00,67.49,67.55,67.34,67.54,56701.0,65.4601,65.5182,65.3146,65.5085,56701.0
2022-03-10 15:30:00,67.55,67.58,67.39,67.45,58966.0,65.5182,65.5473,65.3631,65.4213,58966.0
2022-03-10 15:40:00,67.45,67.64,67.45,67.5,81405.0,65.4213,65.6055,65.4213,65.4698,81405.0
2022-03-10 15:50:00,67.51,67.81,67.51,67.67,216639.0,65.4795,65.7704,65.4795,65.6346,216639.0
2022-03-11 09:30:00,68.2,68.47,68.19,68.2,130269.0,66.1487,66.4106,66.139,66.1487,130269.0
2022-03-11 09:40:00,68.21,68.41,68.07,68.36,114317.0,66.1584,66.3524,66.0226,66.3039,114317.0
2022-03-11 09:50:00,68.35,68.46,68.05,68.21,69955.0,66.2942,66.4009,66.0032,66.1584,69955.0
2022-03-11 10:00:00,68.2,68.21,67.86,67.97,77168.0,66.1487,66.1584,65.8189,65.9256,77168.0
2022-03-11 10:10:00,67.96,68.07,67.8,67.86,55197.0,65.9159,66.0226,65.7607,65.8189,55197.0
2022-03-11 10:20:00,67.84,67.99,67.69,67.83,27680.0,65.7995,65.945,65.654,65.7898,27680.0
2022-03-11 10:30:00,67.83,67.87,67.66,67.67,28926.0,65.7898,65.8286,65.6249,65.6346,28926.0
2022-03-11 10:40:00,67.69,67.81,67.59,67.72,66931.0,65.654,65.7704,65.557,65.6831,66931.0
2022-03-11 10:50:00,67.71,68.06,67.7,68.05,36565.0,65.6734,66.0129,65.6637,66.0032,36565.0
2022-03-11 11:00:00,68.01,68.05,67.88,67.89,29707.0,65.9644,66.0032,65.8383,65.848,29707.0
2022-03-11 11:10:00,67.89,67.99,67.69,67.94,40538.0,65.848,65.945,65.654,65.8965,40538.0
2022-03-11 11:20:00,67.97,68.09,67.93,68.0,28953.0,65.9256,66.042,65.8868,65.9547,28953.0
2022-03-11 11:30:00,68.01,68.13,67.87,68.13,34960.0,65.9644,66.0808,65.8286,66.0808,34960.0
2022-03-11 11:40:00,68.12,68.13,67.86,68.05,93259.0,66.0711,66.0808,65.8189,66.0032,93259.0
2022-03-11 11:50:00,68.05,68.07,67.9,67.92,46083.0,66.0032,66.0226,65.8577,65.8771,46083.0
2022-03-11 12:00:00,67.91,67.97,67.69,67.71,43812.0,65.8674,65.9256,65.654,65.6734,43812.0
2022-03-11 12:10:00,67.7,67.8,67.69,67.8,29354.0,65.6637,65.7607,65.654,65.7607,29354.0
2022-03-11 12:20:00,67.78,67.87,67.64,67.66,41439.0,65.7413,65.8286,65.6055,65.6249,41439.0
2022-03-11 12:30:00,67.65,67.71,67.49,67.53,21262.0,65.6152,65.6734,65.4601,65.4989,21262.0
2022-03-11 12:40:00,67.54,67.66,67.53,67.62,23445.0,65.5085,65.6249,65.4989,65.5861,23445.0
2022-03-11 12:50:00,67.63,67.71,67.61,67.67,23878.0,65.5958,65.6734,65.5764,65.6346,23878.0
2022-03-11 13:00:00,67.65,67.75,67.62,67.66,22447.0,65.6152,65.7122,65.5861,65.6249,22447.0
2022-03-11 13:10:00,67.66,67.73,67.59,67.67,28404.0,65.6249,65.6928,65.557,65.6346,28404.0
2022-03-11 13:20:00,67.68,67.71,67.64,67.68,26013.0,65.6443,65.6734,65.6055,65.6443,26013.0
2022-03-11 13:30:00,67.69,67.73,67.66,67.69,26201.0,65.654,65.6928,65.6249,65.654,26201.0
2022-03-11 13:40:00,67.7,67.91,67.68,67.91,35220.0,65.6637,65.8674,65.6443,65.8674,35220.0
2022-03-11 13:50:00,67.91,67.93,67.53,67.54,65231.0,65.8674,65.8868,65.4989,65.5085,65231.0
2022-03-11 14:00:00,67.52,67.65,67.49,67.58,43014.0,65.4892,65.6152,65.4601,65.5473,43014.0
2022-03-11 14:10:00,67.59,67.67,67.5,67.5,34112.0,65.557,65.6346,65.4698,65.4698,34112.0
2022-03-11 14:20:00,67.49,67.69,67.49,67.67,51871.0,65.4601,65.654,65.4601,65.6346,51871.0
2022-03-11 14:30:00,67.66,67.71,67.49,67.51,31132.0,65.6249,65.6734,65.4601,65.4795,31132.0
2022-03-11 14:40:00,67.51,67.54,67.43,67.5,37346.0,65.4795,65.5085,65.4019,65.4698,37346.0
2022-03-11 14:50:00,67.49,67.49,67.34,67.43,55921.0,65.4601,65.4601,65.3146,65.4019,55921.0
2022-03-11 15:00:00,67.42,67.48,67.31,67.34,56184.0,65.3922,65.4504,65.2855,65.3146,56184.0
2022-03-11 15:10:00,67.33,67.37,67.23,67.31,77097.0,65.3049,65.3437,65.2079,65.2855,77097.0
2022-03-11 15:20:00,67.31,67.36,67.16,67.16,64578.0,65.2855,65.334,65.14,65.14,64578.0
2022-03-11 15:30:00,67.15,67.17,67.04,67.1,141197.0,65.1303,65.1497,65.0236,65.0818,141197.0
2022-03-11 15:40:00,67.1,67.15,66.98,66.99,148935.0,65.0818,65.1303,64.9654,64.9751,148935.0
2022-03-11 15:50:00,66.98,67.13,66.91,66.95,242639.0,64.9654,65.1109,64.8975,64.9363,242639.0
2022-03-14 09:30:00,67.33,67.52,66.5,66.54,243135.0,65.3049,65.4892,64.4998,64.5386,243135.0
2022-03-14 09:40:00,66.55,66.89,66.44,66.58,261769.0,64.5483,64.8781,64.4416,64.5774,261769.0
2022-03-14 09:50:00,66.6,66.79,66.36,66.72,79554.0,64.5968,64.7811,64.364,64.7132,79554.0
2022-03-14 10:00:00,66.69,66.93,66.54,66.92,88712.0,64.6841,64.9169,64.5386,64.9072,88712.0
2022-03-14 10:10:00,66.91,67.15,66.86,67.07,141716.0,64.8975,65.1303,64.849,65.0527,141716.0
2022-03-14 10:20:00,67.08,67.11,66.89,66.99,48905.0,65.0624,65.0915,64.8781,64.9751,48905.0
2022-03-14 10:30:00,66.95,67.03,66.79,66.9,46237.0,64.9363,65.0139,64.7811,64.8878,46237.0
2022-03-14 10:40:00,66.91,67.02,66.87,66.97,28344.0,64.8975,65.0042,64.8587,64.9557,28344.0
2022-03-14 10:50:00,66.98,67.33,66.94,67.25,93358.0,64.9654,65.3049,64.9266,65.2273,93358.0
2022-03-14 11:00:00,67.28,67.31,67.07,67.09,35450.0,65.2564,65.2855,65.0527,65.0721,35450.0
2022-03-14 11:10:00,67.1,67.11,66.8,66.87,31072.0,65.0818,65.0915,64.7908,64.8587,31072.0
2022-03-14 11:20:00,66.88,66.88,66.67,66.73,19201.0,64.8684,64.8684,64.6647,64.7229,19201.0
2022-03-14 11:30:00,66.73,66.86,66.64,66.8,23040.0,64.7229,64.849,64.6356,64.7908,23040.0
2022-03-14 11:40:00,66.79,66.79,66.45,66.45,31236.0,64.7811,64.7811,64.4513,64.4513,31236.0
2022-03-14 11:50:00,66.44,66.58,66.43,66.57,26240.0,64.4416,64.5774,64.4319,64.5677,26240.0
2022-03-14 12:00:00,66.58,66.58,66.28,66.32,44611.0,64.5774,64.5774,64.2864,64.3252,44611.0
2022-03-14 12:10:00,66.31,66.33,66.1,66.24,42943.0,64.3155,64.3349,64.1119,64.2477,42943.0
2022-03-14 12:20:00,66.24,66.29,66.15,66.26,122123.0,64.2477,64.2961,64.1604,64.267,122123.0
2022-03-14 12:30:00,66.26,66.41,66.18,66.33,36602.0,64.267,64.4125,64.1895,64.3349,36602.0
2022-03-14 12:40:00,66.33,66.46,66.2,66.27,52224.0,64.3349,64.461,64.2089,64.2767,52224.0
2022-03-14 12:50:00,66.26,66.28,66.09,66.16,32367.0,64.267,64.2864,64.1022,64.1701,32367.0
2022-03-14 13:00:00,66.13,66.15,65.98,66.01,33757.0,64.141,64.1604,63.9955,64.0246,33757.0
2022-03-14 13:10:00,66.02,66.12,65.99,66.12,23435.0,64.0343,64.1313,64.0052,64.1313,23435.0
2022-03-14 13:20:00,66.09,66.13,65.95,65.95,53313.0,64.1022,64.141,63.9664,63.9664,53313.0
2022-03-14 13:30:00,65.95,66.01,65.66,65.72,35720.0,63.9664,64.0246,63.6851,63.7433,35720.0
2022-03-14 13:40:00,65.73,65.83,65.63,65.7,36599.0,63.753,63.85,63.656,63.7239,36599.0
2022-03-14 13:50:00,65.72,65.92,65.72,65.77,36838.0,63.7433,63.9373,63.7433,63.7918,36838.0
2022-03-14 14:00:00,65.77,65.87,65.73,65.8,60893.0,63.7918,63.8888,63.753,63.8209,60893.0
2022-03-14 14:10:00,65.8,65.88,65.77,65.8,38606.0,63.8209,63.8985,63.7918,63.8209,38606.0
2022-03-14 14:20:00,65.81,65.86,65.74,65.83,67695.0,63.8306,63.8791,63.7627,63.85,67695.0
2022-03-14 14:30:00,65.81,66.02,65.8,65.94,138089.0,63.8306,64.0343,63.8209,63.9567,138089.0
2022-03-14 14:40:00,65.96,65.96,65.8,65.9,40584.0,63.9761,63.9761,63.8209,63.9179,40584.0
2022-03-14 14:50:00,65.9,66.13,65.86,66.05,96275.0,63.9179,64.141,63.8791,64.0634,96275.0
2022-03-14 15:00:00,66.05,66.17,65.97,66.03,70044.0,64.0634,64.1798,63.9858,64.044,70044.0
2022-03-14 15:10:00,66.03,66.3,66.01,66.12,69533.0,64.044,64.3058,64.0246,64.1313,69533.0
2022-03-14 15:20:00,66.13,66.21,66.09,66.13,63975.0,64.141,64.2186,64.1022,64.141,63975.0
2022-03-14 15:30:00,66.14,66.14,65.93,66.13,67215.0,64.1507,64.1507,63.947,64.141,67215.0
2022-03-14 15:40:00,66.12,66.24,66.04,66.15,114378.0,64.1313,64.2477,64.0537,64.1604,114378.0
2022-03-14 15:50:00,66.12,66.3,65.99,66.3,217076.0,64.1313,64.3058,64.0052,64.3058,217076.0
2022-03-15 09:30:00,66.76,67.65,66.76,67.25,123072.0,64.752,65.6152,64.752,65.2273,123072.0
2022-03-15 09:40:00,67.25,67.31,66.82,66.98,102356.0,65.2273,65.2855,64.8102,64.9654,102356.0
2022-03-15 09:50:00,67.0,67.22,66.81,67.2,46336.0,64.9848,65.1982,64.8005,65.1788,46336.0
2022-03-15 10:00:00,67.21,67.45,67.14,67.28,251858.0,65.1885,65.4213,65.1206,65.2564,251858.0
2022-03-15 10:10:00,67.3,67.44,67.15,67.43,42309.0,65.2758,65.4116,65.1303,65.4019,42309.0
2022-03-15 10:20:00,67.45,67.78,67.43,67.76,89367.0,65.4213,65.7413,65.4019,65.7219,89367.0
2022-03-15 10:30:00,67.77,67.92,67.66,67.73,74397.0,65.7316,65.8771,65.6249,65.6928,74397.0
2022-03-15 10:40:00,67.73,67.93,67.73,67.91,44571.0,65.6928,65.8868,65.6928,65.8674,44571.0
2022-03-15 10:50:00,67.93,67.93,67.63,67.69,27597.0,65.8868,65.8868,65.5958,65.654,27597.0
2022-03-15 11:00:00,67.71,67.93,67.71,67.83,58305.0,65.6734,65.8868,65.6734,65.7898,58305.0
2022-03-15 11:10:00,67.85,67.86,67.63,67.69,54211.0,65.8092,65.8189,65.5958,65.654,54211.0
2022-03-15 11:20:00,67.71,67.84,67.54,67.84,56321.0,65.6734,65.7995,65.5085,65.7995,56321.0
2022-03-15 11:30:00,67.83,67.9,67.78,67.82,35434.0,65.7898,65.8577,65.7413,65.7801,35434.0
2022-03-15 11:40:00,67.81,67.82,67.7,67.8,65185.0,65.7704,65.7801,65.6637,65.7607,65185.0
2022-03-15 11:50:00,67.8,67.84,67.36,67.49,83587.0,65.7607,65.7995,65.334,65.4601,83587.0
2022-03-15 12:00:00,67.46,67.54,67.31,67.52,36086.0,65.431,65.5085,65.2855,65.4892,36086.0
2022-03-15 12:10:00,67.52,67.68,67.47,67.66,85110.0,65.4892,65.6443,65.4407,65.6249,85110.0
2022-03-15 12:20:00,67.65,67.86,67.56,67.83,35588.0,65.6152,65.8189,65.5279,65.7898,35588.0
2022-03-15 12:30:00,67.87,68.03,67.84,67.94,19810.0,65.8286,65.9838,65.7995,65.8965,19810.0
2022-03-15 12:40:00,67.93,67.93,67.79,67.8,21090.0,65.8868,65.8868,65.751,65.7607,21090.0
2022-03-15 12:50:00,67.81,67.89,67.7,67.89,32018.0,65.7704,65.848,65.6637,65.848,32018.0
2022-03-15 13:00:00,67.89,67.99,67.76,67.81,26613.0,65.848,65.945,65.7219,65.7704,26613.0
2022-03-15 13:10:00,67.78,67.78,67.5,67.55,29393.0,65.7413,65.7413,65.4698,65.5182,29393.0
2022-03-15 13:20:00,67.54,67.72,67.54,67.57,18815.0,65.5085,65.6831,65.5085,65.5376,18815.0
2022-03-15 13:30:00,67.57,67.7,67.52,67.61,19118.0,65.5376,65.6637,65.4892,65.5764,19118.0
2022-03-15 13:40:00,67.61,67.73,67.55,67.69,23176.0,65.5764,65.6928,65.5182,65.654,23176.0
2022-03-15 13:50:00,67.69,67.81,67.68,67.78,27085.0,65.654,65.7704,65.6443,65.7413,27085.0
2022-03-15 14:00:00,67.77,67.88,67.67,67.83,52432.0,65.7316,65.8383,65.6346,65.7898,52432.0
2022-03-15 14:10:00,67.84,67.85,67.59,67.64,33310.0,65.7995,65.8092,65.557,65.6055,33310.0
2022-03-15 14:20:00,67.63,67.68,67.57,67.63,33127.0,65.5958,65.6443,65.5376,65.5958,33127.0
2022-03-15 14:30:00,67.62,67.76,67.56,67.7,29776.0,65.5861,65.7219,65.5279,65.6637,29776.0
2022-03-15 14:40:00,67.71,67.94,67.71,67.94,41980.0,65.6734,65.8965,65.6734,65.8965,41980.0
2022-03-15 14:50:00,67.94,68.11,67.91,68.08,25578.0,65.8965,66.0614,65.8674,66.0323,25578.0
2022-03-15 15:00:00,68.06,68.11,68.0,68.01,24343.0,66.0129,66.0614,65.9547,65.9644,24343.0
2022-03-15 15:10:00,68.03,68.25,68.02,68.24,44868.0,65.9838,66.1972,65.9741,66.1875,44868.0
2022-03-15 15:20:00,68.22,68.4,68.2,68.39,38574.0,66.1681,66.3427,66.1487,66.333,38574.0
2022-03-15 15:30:00,68.39,68.54,68.39,68.52,121585.0,66.333,66.4785,66.333,66.4591,121585.0
2022-03-15 15:40:00,68.52,68.55,68.39,68.48,112649.0,66.4591,66.4882,66.333,66.4203,112649.0
2022-03-15 15:50:00,68.47,68.64,68.37,68.46,162927.0,66.4106,66.5755,66.3136,66.4009,162927.0
2022-03-16 09:30:00,69.11,69.92,69.11,69.89,176636.0,67.0313,67.817,67.0313,67.7879,176636.0
2022-03-16 09:40:00,69.91,70.07,69.85,69.89,101655.0,67.8073,67.9625,67.7491,67.7879,101655.0
2022-03-16 09:50:00,69.9,69.91,69.62,69.79,78702.0,67.7976,67.8073,67.526,67.6909,78702.0
2022-03-16 10:00:00,69.8,69.83,69.56,69.62,120799.0,67.7006,67.7297,67.4678,67.526,120799.0
2022-03-16 10:10:00,69.61,70.47,69.61,70.33,98108.0,67.5163,68.3504,67.5163,68.2146,98108.0
2022-03-16 10:20:00,70.32,70.5,70.21,70.46,72839.0,68.2049,68.3795,68.0982,68.3407,72839.0
2022-03-16 10:30:00,70.47,70.55,70.23,70.35,53633.0,68.3504,68.428,68.1176,68.234,53633.0
2022-03-16 10:40:00,70.36,70.39,69.88,69.94,100430.0,68.2437,68.2728,67.7782,67.8364,100430.0
2022-03-16 10:50:00,69.94,69.98,69.69,69.78,50774.0,67.8364,67.8752,67.5939,67.6812,50774.0
2022-03-16 11:00:00,69.76,69.83,69.55,69.79,62633.0,67.6618,67.7297,67.4581,67.6909,62633.0
2022-03-16 11:10:00,69.8,69.97,69.71,69.78,77797.0,67.7006,67.8655,67.6133,67.6812,77797.0
2022-03-16 11:20:00,69.79,69.96,69.72,69.91,48619.0,67.6909,67.8558,67.623,67.8073,48619.0
2022-03-16 11:30:00,69.91,70.01,69.82,69.91,43351.0,67.8073,67.9043,67.72,67.8073,43351.0
2022-03-16 11:40:00,69.94,69.94,69.8,69.87,59743.0,67.8364,67.8364,67.7006,67.7685,59743.0
2022-03-16 11:50:00,69.87,69.97,69.86,69.92,43441.0,67.7685,67.8655,67.7588,67.817,43441.0
2022-03-16 12:00:00,69.92,70.02,69.83,69.97,30686.0,67.817,67.914,67.7297,67.8655,30686.0
2022-03-16 12:10:00,69.97,70.09,69.96,70.03,30973.0,67.8655,67.9819,67.8558,67.9237,30973.0
2022-03-16 12:20:00,70.05,70.14,69.99,70.08,25887.0,67.9431,68.0303,67.8849,67.9722,25887.0
2022-03-16 12:30:00,70.09,70.14,69.94,69.94,45266.0,67.9819,68.0303,67.8364,67.8364,45266.0
2022-03-16 12:40:00,69.9,70.09,69.71,69.75,44678.0,67.7976,67.9819,67.6133,67.6521,44678.0
2022-03-16 12:50:00,69.75,69.85,69.68,69.82,37449.0,67.6521,67.7491,67.5842,67.72,37449.0
2022-03-16 13:00:00,69.83,69.87,69.53,69.55,56362.0,67.7297,67.7685,67.4387,67.4581,56362.0
2022-03-16 13:10:00,69.53,69.58,69.44,69.47,32877.0,67.4387,67.4872,67.3514,67.3805,32877.0
2022-03-16 13:20:00,69.48,69.53,69.36,69.46,62799.0,67.3902,67.4387,67.2738,67.3708,62799.0
2022-03-16 13:30:00,69.45,69.58,69.4,69.41,33119.0,67.3611,67.4872,67.3126,67.3223,33119.0
2022-03-16 13:40:00,69.41,69.56,69.33,69.53,40140.0,67.3223,67.4678,67.2447,67.4387,40140.0
2022-03-16 13:50:00,69.53,69.6,69.44,69.49,72986.0,67.4387,67.5066,67.3514,67.3999,72986.0
2022-03-16 14:00:00,69.49,69.49,68.59,68.59,177426.0,67.3999,67.3999,66.527,66.527,177426.0
2022-03-16 14:10:00,68.59,68.69,68.08,68.59,377017.0,66.527,66.624,66.0323,66.527,377017.0
2022-03-16 14:20:00,68.58,68.61,67.98,68.02,149173.0,66.5173,66.5464,65.9353,65.9741,149173.0
2022-03-16 14:30:00,68.01,68.39,67.8,68.38,121750.0,65.9644,66.333,65.7607,66.3233,121750.0
2022-03-16 14:40:00,68.38,68.84,68.29,68.73,302508.0,66.3233,66.7694,66.236,66.6628,302508.0
2022-03-16 14:50:00,68.73,69.06,68.58,68.8,407755.0,66.6628,66.9828,66.5173,66.7307,407755.0
2022-03-16 15:00:00,68.8,69.1,68.76,68.93,132546.0,66.7307,67.0216,66.6919,66.8567,132546.0
2022-03-16 15:10:00,68.93,69.17,68.86,69.16,117645.0,66.8567,67.0895,66.7888,67.0798,117645.0
2022-03-16 15:20:00,69.17,69.34,69.14,69.23,96991.0,67.0895,67.2544,67.0604,67.1477,96991.0
2022-03-16 15:30:00,69.25,69.31,69.09,69.16,96362.0,67.1671,67.2253,67.0119,67.0798,96362.0
2022-03-16 15:40:00,69.16,69.53,69.05,69.52,167153.0,67.0798,67.4387,66.9731,67.429,167153.0
2022-03-16 15:50:00,69.53,69.92,69.46,69.91,217299.0,67.4387,67.817,67.3708,67.8073,217299.0
2022-03-17 09:30:00,69.72,70.12,69.64,69.77,86941.0,67.623,68.0109,67.5454,67.6715,86941.0
2022-03-17 09:40:00,69.75,69.89,69.55,69.57,180978.0,67.6521,67.7879,67.4581,67.4775,180978.0
2022-03-17 09:50:00,69.58,70.23,69.57,70.23,75302.0,67.4872,68.1176,67.4775,68.1176,75302.0
2022-03-17 10:00:00,70.22,70.64,70.22,70.4,79304.0,68.1079,68.5153,68.1079,68.2825,79304.0
2022-03-17 10:10:00,70.4,70.41,69.77,69.77,112483.0,68.2825,68.2922,67.6715,67.6715,112483.0
2022-03-17 10:20:00,69.79,70.02,69.79,69.99,48561.0,67.6909,67.914,67.6909,67.8849,48561.0
2022-03-17 10:30:00,70.01,70.05,69.87,70.04,39716.0,67.9043,67.9431,67.7685,67.9334,39716.0
2022-03-17 10:40:00,70.05,70.07,69.56,69.77,101625.0,67.9431,67.9625,67.4678,67.6715,101625.0
2022-03-17 10:50:00,69.79,69.89,69.6,69.82,51873.0,67.6909,67.7879,67.5066,67.72,51873.0
2022-03-17 11:00:00,69.83,69.87,69.68,69.83,36285.0,67.7297,67.7685,67.5842,67.7297,36285.0
2022-03-17 11:10:00,69.85,69.87,69.71,69.79,92797.0,67.7491,67.7685,67.6133,67.6909,92797.0
2022-03-17 11:20:00,69.78,69.98,69.77,69.91,46577.0,67.6812,67.8752,67.6715,67.8073,46577.0
2022-03-17 11:30:00,69.9,70.09,69.86,70.06,81138.0,67.7976,67.9819,67.7588,67.9528,81138.0
2022-03-17 11:40:00,70.06,70.18,69.92,69.92,55416.0,67.9528,68.0691,67.817,67.817,55416.0
2022-03-17 11:50:00,69.94,70.18,69.93,70.1,26920.0,67.8364,68.0691,67.8267,67.9916,26920.0
2022-03-17 12:00:00,70.12,70.22,70.09,70.16,56534.0,68.0109,68.1079,67.9819,68.0497,56534.0
2022-03-17 12:10:00,70.17,70.18,70.0,70.09,33326.0,68.0594,68.0691,67.8946,67.9819,33326.0
2022-03-17 12:20:00,70.1,70.33,70.09,70.3,36498.0,67.9916,68.2146,67.9819,68.1855,36498.0
2022-03-17 12:30:00,70.29,70.33,70.25,70.32,45901.0,68.1758,68.2146,68.137,68.2049,45901.0
2022-03-17 12:40:00,70.31,70.35,70.24,70.3,30233.0,68.1952,68.234,68.1273,68.1855,30233.0
2022-03-17 12:50:00,70.3,70.48,70.3,70.45,44277.0,68.1855,68.3601,68.1855,68.331,44277.0
2022-03-17 13:00:00,70.44,70.45,70.33,70.39,36073.0,68.3213,68.331,68.2146,68.2728,36073.0
2022-03-17 13:10:00,70.37,70.46,70.27,70.35,38172.0,68.2534,68.3407,68.1564,68.234,38172.0
2022-03-17 13:20:00,70.34,70.64,70.33,70.62,48144.0,68.2243,68.5153,68.2146,68.4959,48144.0
2022-03-17 13:30:00,70.64,70.68,70.57,70.61,28104.0,68.5153,68.5541,68.4474,68.4862,28104.0
2022-03-17 13:40:00,70.61,70.73,70.61,70.73,58622.0,68.4862,68.6026,68.4862,68.6026,58622.0
2022-03-17 13:50:00,70.72,70.77,70.7,70.73,22440.0,68.5929,68.6414,68.5735,68.6026,22440.0
2022-03-17 14:00:00,70.73,70.75,70.63,70.65,38260.0,68.6026,68.622,68.5056,68.525,38260.0
2022-03-17 14:10:00,70.66,70.69,70.61,70.67,25139.0,68.5347,68.5638,68.4862,68.5444,25139.0
2022-03-17 14:20:00,70.67,70.74,70.54,70.56,52236.0,68.5444,68.6123,68.4183,68.4377,52236.0
2022-03-17 14:30:00,70.58,70.76,70.57,70.72,38709.0,68.4571,68.6317,68.4474,68.5929,38709.0
2022-03-17 14:40:00,70.72,70.76,70.66,70.73,24912.0,68.5929,68.6317,68.5347,68.6026,24912.0
2022-03-17 14:50:00,70.73,70.77,70.69,70.71,28202.0,68.6026,68.6414,68.5638,68.5832,28202.0
2022-03-17 15:00:00,70.69,70.78,70.66,70.68,48605.0,68.5638,68.6511,68.5347,68.5541,48605.0
2022-03-17 15:10:00,70.69,70.7,70.48,70.56,81791.0,68.5638,68.5735,68.3601,68.4377,81791.0
2022-03-17 15:20:00,70.57,70.63,70.48,70.6,40294.0,68.4474,68.5056,68.3601,68.4765,40294.0
2022-03-17 15:30:00,70.62,70.67,70.57,70.66,65067.0,68.4959,68.5444,68.4474,68.5347,65067.0
2022-03-17 15:40:00,70.66,70.93,70.66,70.89,78115.0,68.5347,68.7966,68.5347,68.7578,78115.0
2022-03-17 15:50:00,70.89,70.96,70.82,70.96,153516.0,68.7578,68.8257,68.6899,68.8257,153516.0
2022-03-18 09:30:00,70.43,70.86,70.43,70.62,104478.0,68.3116,68.7287,68.3116,68.4959,104478.0
2022-03-18 09:40:00,70.62,70.76,70.39,70.51,150236.0,68.4959,68.6317,68.2728,68.3892,150236.0
2022-03-18 09:50:00,70.49,70.54,70.14,70.54,74787.0,68.3698,68.4183,68.0303,68.4183,74787.0
2022-03-18 10:00:00,70.58,71.01,70.54,71.01,107256.0,68.4571,68.8742,68.4183,68.8742,107256.0
2022-03-18 10:10:00,71.01,71.19,70.95,71.02,62684.0,68.8742,69.0488,68.816,68.8839,62684.0
2022-03-18 10:20:00,71.02,71.1,70.83,70.84,57248.0,68.8839,68.9615,68.6996,68.7093,57248.0
2022-03-18 10:30:00,70.82,70.92,70.52,70.56,39537.0,68.6899,68.7869,68.3989,68.4377,39537.0
2022-03-18 10:40:00,70.55,70.65,70.48,70.52,41905.0,68.428,68.525,68.3601,68.3989,41905.0
2022-03-18 10:50:00,70.52,70.72,70.43,70.58,33456.0,68.3989,68.5929,68.3116,68.4571,33456.0
2022-03-18 11:00:00,70.59,70.7,70.54,70.62,27110.0,68.4668,68.5735,68.4183,68.4959,27110.0
2022-03-18 11:10:00,70.61,70.68,70.5,70.63,38950.0,68.4862,68.5541,68.3795,68.5056,38950.0
2022-03-18 11:20:00,70.63,70.63,70.4,70.46,37534.0,68.5056,68.5056,68.2825,68.3407,37534.0
2022-03-18 11:30:00,70.46,70.69,70.41,70.58,76423.0,68.3407,68.5638,68.2922,68.4571,76423.0
2022-03-18 11:40:00,70.59,70.59,70.44,70.48,29337.0,68.4668,68.4668,68.3213,68.3601,29337.0
2022-03-18 11:50:00,70.48,70.57,70.34,70.45,50945.0,68.3601,68.4474,68.2243,68.331,50945.0
2022-03-18 12:00:00,70.44,70.54,70.38,70.47,21518.0,68.3213,68.4183,68.2631,68.3504,21518.0
2022-03-18 12:10:00,70.48,70.81,70.46,70.75,183005.0,68.3601,68.6802,68.3407,68.622,183005.0
2022-03-18 12:20:00,70.74,70.81,70.62,70.81,21800.0,68.6123,68.6802,68.4959,68.6802,21800.0
2022-03-18 12:30:00,70.8,70.94,70.79,70.94,23800.0,68.6705,68.8063,68.6608,68.8063,23800.0
2022-03-18 12:40:00,70.95,71.01,70.84,70.88,32183.0,68.816,68.8742,68.7093,68.7481,32183.0
2022-03-18 12:50:00,70.9,70.97,70.86,70.91,30627.0,68.7675,68.8354,68.7287,68.7772,30627.0
2022-03-18 13:00:00,70.92,71.02,70.9,70.91,58127.0,68.7869,68.8839,68.7675,68.7772,58127.0
2022-03-18 13:10:00,70.91,70.97,70.88,70.91,28162.0,68.7772,68.8354,68.7481,68.7772,28162.0
2022-03-18 13:20:00,70.92,71.08,70.91,71.04,27160.0,68.7869,68.9421,68.7772,68.9033,27160.0
2022-03-18 13:30:00,71.05,71.06,70.96,70.97,32825.0,68.913,68.9227,68.8257,68.8354,32825.0
2022-03-18 13:40:00,70.95,71.1,70.92,71.0,28905.0,68.816,68.9615,68.7869,68.8645,28905.0
2022-03-18 13:50:00,70.99,71.09,70.96,71.04,35295.0,68.8548,68.9518,68.8257,68.9033,35295.0
2022-03-18 14:00:00,71.05,71.11,70.99,71.01,28282.0,68.913,68.9712,68.8548,68.8742,28282.0
2022-03-18 14:10:00,71.0,71.21,70.99,71.18,34310.0,68.8645,69.0682,68.8548,69.0391,34310.0
2022-03-18 14:20:00,71.18,71.2,71.1,71.2,26502.0,69.0391,69.0585,68.9615,69.0585,26502.0
2022-03-18 14:30:00,71.2,71.37,71.19,71.32,50966.0,69.0585,69.2234,69.0488,69.1749,50966.0
2022-03-18 14:40:00,71.32,71.4,71.23,71.35,55532.0,69.1749,69.2524,69.0876,69.204,55532.0
2022-03-18 14:50:00,71.35,71.4,71.26,71.29,46847.0,69.204,69.2524,69.1167,69.1458,46847.0
2022-03-18 15:00:00,71.28,71.49,71.28,71.48,51786.0,69.1361,69.3397,69.1361,69.33,51786.0
2022-03-18 15:10:00,71.48,71.62,71.43,71.61,58152.0,69.33,69.4658,69.2815,69.4561,58152.0
2022-03-18 15:20:00,71.61,71.69,71.6,71.63,74473.0,69.4561,69.5337,69.4464,69.4755,74473.0
2022-03-18 15:30:00,71.63,71.86,71.62,71.73,71873.0,69.4755,69.6986,69.4658,69.5725,71873.0
2022-03-18 15:40:00,71.74,72.05,71.74,71.88,106602.0,69.5822,69.8829,69.5822,69.718,106602.0
2022-03-18 15:50:00,71.89,72.05,71.85,71.88,845206.0,69.7277,69.8829,69.6889,69.718,845206.0
2022-03-21 09:30:00,71.35,71.43,71.02,71.19,281022.0,69.3602,69.4379,69.0394,69.2046,281022.0
2022-03-21 09:40:00,71.21,71.23,70.34,70.34,105480.0,69.2241,69.2435,68.3783,68.3783,105480.0
2022-03-21 09:50:00,70.34,70.52,70.13,70.35,121260.0,68.3783,68.5533,68.1742,68.388,121260.0
2022-03-21 10:00:00,70.32,70.52,70.12,70.24,59948.0,68.3589,68.5533,68.1645,68.2811,59948.0
2022-03-21 10:10:00,70.24,70.36,70.1,70.36,63478.0,68.2811,68.3978,68.145,68.3978,63478.0
2022-03-21 10:20:00,70.33,70.33,69.98,70.03,60897.0,68.3686,68.3686,68.0284,68.077,60897.0
2022-03-21 10:30:00,70.04,70.05,69.77,69.97,74542.0,68.0867,68.0964,67.8242,68.0186,74542.0
2022-03-21 10:40:00,69.96,70.14,69.91,70.1,54995.0,68.0089,68.1839,67.9603,68.145,54995.0
2022-03-21 10:50:00,70.11,70.46,70.11,70.42,32432.0,68.1547,68.495,68.1547,68.4561,32432.0
2022-03-21 11:00:00,70.4,70.46,70.2,70.2,33491.0,68.4367,68.495,68.2422,68.2422,33491.0
2022-03-21 11:10:00,70.2,70.38,70.15,70.31,41385.0,68.2422,68.4172,68.1936,68.3492,41385.0
2022-03-21 11:20:00,70.3,70.47,70.21,70.4,45454.0,68.3394,68.5047,68.252,68.4367,45454.0
2022-03-21 11:30:00,70.4,70.46,70.26,70.33,108541.0,68.4367,68.495,68.3006,68.3686,108541.0
2022-03-21 11:40:00,70.31,70.38,70.2,70.3,93315.0,68.3492,68.4172,68.2422,68.3394,93315.0
2022-03-21 11:50:00,70.33,70.57,70.33,70.46,72791.0,68.3686,68.6019,68.3686,68.495,72791.0
2022-03-21 12:00:00,70.46,70.46,70.32,70.41,29676.0,68.495,68.495,68.3589,68.4464,29676.0
2022-03-21 12:10:00,70.4,70.5,70.35,70.49,77411.0,68.4367,68.5339,68.388,68.5241,77411.0
2022-03-21 12:20:00,70.48,70.65,70.48,70.61,26889.0,68.5144,68.6797,68.5144,68.6408,26889.0
2022-03-21 12:30:00,70.6,70.6,69.83,69.9,122270.0,68.6311,68.6311,67.8826,67.9506,122270.0
2022-03-21 12:40:00,69.91,70.19,69.86,70.17,79901.0,67.9603,68.2325,67.9117,68.2131,79901.0
2022-03-21 12:50:00,70.16,70.16,69.69,69.76,38056.0,68.2033,68.2033,67.7465,67.8145,38056.0
2022-03-21 13:00:00,69.74,69.81,69.6,69.71,65569.0,67.7951,67.8631,67.659,67.7659,65569.0
2022-03-21 13:10:00,69.71,69.76,69.38,69.39,39048.0,67.7659,67.8145,67.4451,67.4548,39048.0
2022-03-21 13:20:00,69.39,69.46,69.27,69.28,69835.0,67.4548,67.5229,67.3382,67.3479,69835.0
2022-03-21 13:30:00,69.27,69.48,69.26,69.42,96718.0,67.3382,67.5423,67.3284,67.484,96718.0
2022-03-21 13:40:00,69.42,69.44,69.29,69.36,45501.0,67.484,67.5034,67.3576,67.4257,45501.0
2022-03-21 13:50:00,69.35,69.49,69.32,69.48,44866.0,67.4159,67.552,67.3868,67.5423,44866.0
2022-03-21 14:00:00,69.5,69.58,69.41,69.53,47843.0,67.5618,67.6395,67.4743,67.5909,47843.0
2022-03-21 14:10:00,69.52,69.58,69.43,69.51,27645.0,67.5812,67.6395,67.4937,67.5715,27645.0
2022-03-21 14:20:00,69.51,69.75,69.51,69.73,67384.0,67.5715,67.8048,67.5715,67.7853,67384.0
2022-03-21 14:30:00,69.72,69.72,69.57,69.62,40728.0,67.7756,67.7756,67.6298,67.6784,40728.0
2022-03-21 14:40:00,69.6,69.7,69.52,69.63,48530.0,67.659,67.7562,67.5812,67.6881,48530.0
2022-03-21 14:50:00,69.62,69.69,69.3,69.3,54479.0,67.6784,67.7465,67.3673,67.3673,54479.0
2022-03-21 15:00:00,69.31,69.32,69.14,69.2,57763.0,67.3771,67.3868,67.2118,67.2701,57763.0
2022-03-21 15:10:00,69.2,69.44,69.19,69.24,49193.0,67.2701,67.5034,67.2604,67.309,49193.0
2022-03-21 15:20:00,69.24,69.46,69.2,69.43,83804.0,67.309,67.5229,67.2701,67.4937,83804.0
2022-03-21 15:30:00,69.44,69.52,69.31,69.31,107775.0,67.5034,67.5812,67.3771,67.3771,107775.0
2022-03-21 15:40:00,69.31,69.44,69.21,69.21,86547.0,67.3771,67.5034,67.2798,67.2798,86547.0
2022-03-21 15:50:00,69.2,69.75,69.2,69.7,291337.0,67.2701,67.8048,67.2701,67.7562,291337.0
2022-03-22 09:30:00,70.01,70.32,69.8,70.12,150177.0,68.0575,68.3589,67.8534,68.1645,150177.0
2022-03-22 09:40:00,70.11,70.52,70.07,70.4,75308.0,68.1547,68.5533,68.1159,68.4367,75308.0
2022-03-22 09:50:00,70.4,70.5,70.2,70.22,54316.0,68.4367,68.5339,68.2422,68.2617,54316.0
2022-03-22 10:00:00,70.26,70.53,70.12,70.13,266571.0,68.3006,68.563,68.1645,68.1742,266571.0
2022-03-22 10:10:00,70.16,70.26,69.9,70.0,68074.0,68.2033,68.3006,67.9506,68.0478,68074.0
2022-03-22 10:20:00,70.02,70.14,69.94,70.03,88283.0,68.0673,68.1839,67.9895,68.077,88283.0
2022-03-22 10:30:00,70.04,70.26,70.0,70.02,50887.0,68.0867,68.3006,68.0478,68.0673,50887.0
2022-03-22 10:40:00,70.01,70.05,69.89,69.9,83615.0,68.0575,68.0964,67.9409,67.9506,83615.0
2022-03-22 10:50:00,69.92,70.04,69.7,69.72,129640.0,67.97,68.0867,67.7562,67.7756,129640.0
2022-03-22 11:00:00,69.71,69.75,69.38,69.58,151673.0,67.7659,67.8048,67.4451,67.6395,151673.0
2022-03-22 11:10:00,69.57,69.64,69.51,69.63,225535.0,67.6298,67.6979,67.5715,67.6881,225535.0
2022-03-22 11:20:00,69.62,69.65,69.52,69.61,135042.0,67.6784,67.7076,67.5812,67.6687,135042.0
2022-03-22 11:30:00,69.61,69.61,69.41,69.49,148675.0,67.6687,67.6687,67.4743,67.552,148675.0
2022-03-22 11:40:00,69.49,69.54,69.34,69.48,46610.0,67.552,67.6006,67.4062,67.5423,46610.0
2022-03-22 11:50:00,69.47,69.58,69.46,69.56,38039.0,67.5326,67.6395,67.5229,67.6201,38039.0
2022-03-22 12:00:00,69.57,69.68,69.48,69.65,26877.0,67.6298,67.7367,67.5423,67.7076,26877.0
2022-03-22 12:10:00,69.64,69.71,69.53,69.68,25253.0,67.6979,67.7659,67.5909,67.7367,25253.0
2022-03-22 12:20:00,69.67,69.7,69.51,69.57,37087.0,67.727,67.7562,67.5715,67.6298,37087.0
2022-03-22 12:30:00,69.57,69.75,69.5,69.7,43308.0,67.6298,67.8048,67.5618,67.7562,43308.0
2022-03-22 12:40:00,69.7,69.78,69.59,69.73,30038.0,67.7562,67.8339,67.6492,67.7853,30038.0
2022-03-22 12:50:00,69.73,69.87,69.73,69.83,27270.0,67.7853,67.9214,67.7853,67.8826,27270.0
2022-03-22 13:00:00,69.84,69.95,69.81,69.85,25650.0,67.8923,67.9992,67.8631,67.902,25650.0
2022-03-22 13:10:00,69.84,69.92,69.81,69.85,22445.0,67.8923,67.97,67.8631,67.902,22445.0
2022-03-22 13:20:00,69.84,69.9,69.74,69.89,18339.0,67.8923,67.9506,67.7951,67.9409,18339.0
2022-03-22 13:30:00,69.9,69.96,69.81,69.84,55578.0,67.9506,68.0089,67.8631,67.8923,55578.0
2022-03-22 13:40:00,69.82,69.85,69.73,69.75,14610.0,67.8728,67.902,67.7853,67.8048,14610.0
2022-03-22 13:50:00,69.76,69.86,69.76,69.8,93311.0,67.8145,67.9117,67.8145,67.8534,93311.0
2022-03-22 14:00:00,69.81,69.83,69.64,69.8,22170.0,67.8631,67.8826,67.6979,67.8534,22170.0
2022-03-22 14:10:00,69.79,69.8,69.72,69.76,17968.0,67.8437,67.8534,67.7756,67.8145,17968.0
2022-03-22 14:20:00,69.78,69.78,69.61,69.67,21452.0,67.8339,67.8339,67.6687,67.727,21452.0
2022-03-22 14:30:00,69.66,69.83,69.63,69.81,31380.0,67.7173,67.8826,67.6881,67.8631,31380.0
2022-03-22 14:40:00,69.8,69.84,69.77,69.83,28816.0,67.8534,67.8923,67.8242,67.8826,28816.0
2022-03-22 14:50:00,69.83,69.93,69.8,69.86,23846.0,67.8826,67.9798,67.8534,67.9117,23846.0
2022-03-22 15:00:00,69.84,69.86,69.78,69.83,37579.0,67.8923,67.9117,67.8339,67.8826,37579.0
2022-03-22 15:10:00,69.81,69.86,69.73,69.74,68808.0,67.8631,67.9117,67.7853,67.7951,68808.0
2022-03-22 15:20:00,69.74,69.78,69.64,69.65,36279.0,67.7951,67.8339,67.6979,67.7076,36279.0
2022-03-22 15:30:00,69.65,69.78,69.59,69.77,61265.0,67.7076,67.8339,67.6492,67.8242,61265.0
2022-03-22 15:40:00,69.76,69.93,69.71,69.87,116268.0,67.8145,67.9798,67.7659,67.9214,116268.0
2022-03-22 15:50:00,69.87,69.96,69.67,69.75,176481.0,67.9214,68.0089,67.727,67.8048,176481.0
2022-03-23 09:30:00,69.17,69.22,68.29,68.29,130501.0,67.241,67.2896,66.3855,66.3855,130501.0
2022-03-23 09:40:00,68.29,68.38,67.91,67.92,109960.0,66.3855,66.473,66.0161,66.0258,109960.0
2022-03-23 09:50:00,67.9,68.21,67.88,68.05,75506.0,66.0064,66.3077,65.9869,66.1522,75506.0
2022-03-23 10:00:00,68.04,68.08,67.84,67.99,68555.0,66.1425,66.1814,65.948,66.0939,68555.0
2022-03-23 10:10:00,68.0,68.28,67.86,68.28,58860.0,66.1036,66.3758,65.9675,66.3758,58860.0
2022-03-23 10:20:00,68.29,68.31,67.92,68.0,79112.0,66.3855,66.4049,66.0258,66.1036,79112.0
2022-03-23 10:30:00,68.01,68.15,67.99,68.11,114237.0,66.1133,66.2494,66.0939,66.2105,114237.0
2022-03-23 10:40:00,68.1,68.17,67.93,67.98,75888.0,66.2008,66.2688,66.0355,66.0841,75888.0
2022-03-23 10:50:00,67.99,68.24,67.96,68.15,44780.0,66.0939,66.3369,66.0647,66.2494,44780.0
2022-03-23 11:00:00,68.18,68.34,68.13,68.24,36224.0,66.2786,66.4341,66.23,66.3369,36224.0
2022-03-23 11:10:00,68.21,68.33,68.19,68.28,45602.0,66.3077,66.4244,66.2883,66.3758,45602.0
2022-03-23 11:20:00,68.27,68.43,68.27,68.37,80245.0,66.3661,66.5216,66.3661,66.4633,80245.0
2022-03-23 11:30:00,68.36,68.36,68.21,68.25,28970.0,66.4535,66.4535,66.3077,66.3466,28970.0
2022-03-23 11:40:00,68.21,68.25,68.01,68.01,64430.0,66.3077,66.3466,66.1133,66.1133,64430.0
2022-03-23 11:50:00,68.02,68.13,68.01,68.1,41382.0,66.123,66.23,66.1133,66.2008,41382.0
2022-03-23 12:00:00,68.09,68.19,67.86,67.87,73071.0,66.1911,66.2883,65.9675,65.9772,73071.0
2022-03-23 12:10:00,67.86,67.93,67.69,67.91,38622.0,65.9675,66.0355,65.8022,66.0161,38622.0
2022-03-23 12:20:00,67.89,67.92,67.78,67.79,29577.0,65.9967,66.0258,65.8897,65.8994,29577.0
2022-03-23 12:30:00,67.78,67.86,67.64,67.72,61615.0,65.8897,65.9675,65.7536,65.8314,61615.0
2022-03-23 12:40:00,67.71,67.73,67.55,67.56,45548.0,65.8217,65.8411,65.6661,65.6759,45548.0
2022-03-23 12:50:00,67.55,67.65,67.5,67.63,37259.0,65.6661,65.7633,65.6175,65.7439,37259.0
2022-03-23 13:00:00,67.62,67.68,67.47,67.52,31374.0,65.7342,65.7925,65.5884,65.637,31374.0
2022-03-23 13:10:00,67.52,67.58,67.39,67.42,48256.0,65.637,65.6953,65.5106,65.5398,48256.0
2022-03-23 13:20:00,67.42,67.44,67.15,67.19,110002.0,65.5398,65.5592,65.2773,65.3162,110002.0
2022-03-23 13:30:00,67.18,67.39,67.13,67.34,56105.0,65.3065,65.5106,65.2579,65.462,56105.0
2022-03-23 13:40:00,67.33,67.35,67.17,67.25,46688.0,65.4523,65.4717,65.2967,65.3745,46688.0
2022-03-23 13:50:00,67.25,67.54,67.22,67.53,37484.0,65.3745,65.6564,65.3453,65.6467,37484.0
2022-03-23 14:00:00,67.54,67.54,67.3,67.32,35424.0,65.6564,65.6564,65.4231,65.4426,35424.0
2022-03-23 14:10:00,67.34,67.34,67.21,67.32,70185.0,65.462,65.462,65.3356,65.4426,70185.0
2022-03-23 14:20:00,67.32,67.36,67.24,67.36,25854.0,65.4426,65.4814,65.3648,65.4814,25854.0
2022-03-23 14:30:00,67.36,67.37,67.26,67.36,30410.0,65.4814,65.4912,65.3842,65.4814,30410.0
2022-03-23 14:40:00,67.38,67.39,67.33,67.36,41045.0,65.5009,65.5106,65.4523,65.4814,41045.0
2022-03-23 14:50:00,67.36,67.39,67.23,67.23,40851.0,65.4814,65.5106,65.3551,65.3551,40851.0
2022-03-23 15:00:00,67.24,67.34,67.19,67.2,63737.0,65.3648,65.462,65.3162,65.3259,63737.0
2022-03-23 15:10:00,67.19,67.25,67.14,67.15,62093.0,65.3162,65.3745,65.2676,65.2773,62093.0
2022-03-23 15:20:00,67.14,67.27,67.12,67.2,73114.0,65.2676,65.3939,65.2481,65.3259,73114.0
2022-03-23 15:30:00,67.19,67.24,67.13,67.2,61510.0,65.3162,65.3648,65.2579,65.3259,61510.0
2022-03-23 15:40:00,67.2,67.37,67.15,67.23,116064.0,65.3259,65.4912,65.2773,65.3551,116064.0
2022-03-23 15:50:00,67.23,67.23,66.96,67.0,213165.0,65.3551,65.3551,65.0926,65.1315,213165.0
2022-03-24 09:30:00,67.05,67.14,66.13,66.33,464570.0,65.1801,65.2676,64.2857,64.4802,464570.0
2022-03-24 09:40:00,66.31,66.53,66.25,66.43,524599.0,64.4607,64.6746,64.4024,64.5774,524599.0
2022-03-24 09:50:00,66.43,66.74,66.38,66.43,240046.0,64.5774,64.8787,64.5288,64.5774,240046.0
2022-03-24 10:00:00,66.41,66.61,66.4,66.4,288392.0,64.5579,64.7524,64.5482,64.5482,288392.0
2022-03-24 10:10:00,66.41,66.42,65.93,66.06,214915.0,64.5579,64.5677,64.0913,64.2177,214915.0
2022-03-24 10:20:00,66.08,66.3,66.08,66.13,77265.0,64.2371,64.451,64.2371,64.2857,77265.0
2022-03-24 10:30:00,66.13,66.37,66.0,66.16,161506.0,64.2857,64.519,64.1594,64.3149,161506.0
2022-03-24 10:40:00,66.19,66.24,66.07,66.15,88263.0,64.3441,64.3927,64.2274,64.3052,88263.0
2022-03-24 10:50:00,66.15,66.18,65.97,66.0,104399.0,64.3052,64.3343,64.1302,64.1594,104399.0
2022-03-24 11:00:00,66.0,66.24,65.91,65.91,157426.0,64.1594,64.3927,64.0719,64.0719,157426.0
2022-03-24 11:10:00,65.92,66.12,65.9,66.03,102968.0,64.0816,64.276,64.0622,64.1885,102968.0
2022-03-24 11:20:00,66.03,66.22,65.99,66.2,120642.0,64.1885,64.3732,64.1496,64.3538,120642.0
2022-03-24 11:30:00,66.21,66.4,66.2,66.36,109820.0,64.3635,64.5482,64.3538,64.5093,109820.0
2022-03-24 11:40:00,66.36,66.4,66.29,66.32,103722.0,64.5093,64.5482,64.4413,64.4704,103722.0
2022-03-24 11:50:00,66.32,66.35,66.24,66.34,80335.0,64.4704,64.4996,64.3927,64.4899,80335.0
2022-03-24 12:00:00,66.33,66.35,66.18,66.21,73101.0,64.4802,64.4996,64.3343,64.3635,73101.0
2022-03-24 12:10:00,66.22,66.28,66.15,66.2,62551.0,64.3732,64.4316,64.3052,64.3538,62551.0
2022-03-24 12:20:00,66.2,66.24,66.15,66.18,73314.0,64.3538,64.3927,64.3052,64.3343,73314.0
2022-03-24 12:30:00,66.18,66.27,66.16,66.23,88133.0,64.3343,64.4218,64.3149,64.3829,88133.0
2022-03-24 12:40:00,66.24,66.24,66.11,66.19,155864.0,64.3927,64.3927,64.2663,64.3441,155864.0
2022-03-24 12:50:00,66.2,66.27,66.16,66.24,274047.0,64.3538,64.4218,64.3149,64.3927,274047.0
2022-03-24 13:00:00,66.24,66.28,66.14,66.18,111511.0,64.3927,64.4316,64.2955,64.3343,111511.0
2022-03-24 13:10:00,66.19,66.21,66.14,66.19,38715.0,64.3441,64.3635,64.2955,64.3441,38715.0
2022-03-24 13:20:00,66.18,66.21,66.1,66.13,37267.0,64.3343,64.3635,64.2566,64.2857,37267.0
2022-03-24 13:30:00,66.14,66.15,66.05,66.08,29728.0,64.2955,64.3052,64.208,64.2371,29728.0
2022-03-24 13:40:00,66.08,66.14,66.07,66.12,36017.0,64.2371,64.2955,64.2274,64.276,36017.0
2022-03-24 13:50:00,66.11,66.15,66.07,66.08,45299.0,64.2663,64.3052,64.2274,64.2371,45299.0
2022-03-24 14:00:00,66.08,66.16,66.07,66.1,61692.0,64.2371,64.3149,64.2274,64.2566,61692.0
2022-03-24 14:10:00,66.11,66.14,66.05,66.09,46518.0,64.2663,64.2955,64.208,64.2469,46518.0
2022-03-24 14:20:00,66.08,66.08,65.94,65.97,55778.0,64.2371,64.2371,64.101,64.1302,55778.0
2022-03-24 14:30:00,65.97,66.0,65.91,65.97,72472.0,64.1302,64.1594,64.0719,64.1302,72472.0
2022-03-24 14:40:00,65.97,66.08,65.96,66.06,67100.0,64.1302,64.2371,64.1205,64.2177,67100.0
2022-03-24 14:50:00,66.06,66.23,66.06,66.19,76578.0,64.2177,64.3829,64.2177,64.3441,76578.0
2022-03-24 15:00:00,66.19,66.23,66.1,66.2,56648.0,64.3441,64.3829,64.2566,64.3538,56648.0
2022-03-24 15:10:00,66.19,66.23,66.16,66.21,60357.0,64.3441,64.3829,64.3149,64.3635,60357.0
2022-03-24 15:20:00,66.22,66.38,66.2,66.24,164269.0,64.3732,64.5288,64.3538,64.3927,164269.0
2022-03-24 15:30:00,66.25,66.29,66.16,66.2,83662.0,64.4024,64.4413,64.3149,64.3538,83662.0
2022-03-24 15:40:00,66.2,66.21,66.11,66.15,129911.0,64.3538,64.3635,64.2663,64.3052,129911.0
2022-03-24 15:50:00,66.16,66.3,66.14,66.26,402001.0,64.3149,64.451,64.2955,64.4121,402001.0
2022-03-25 09:30:00,66.51,66.8,65.72,65.72,192339.0,64.6551,64.9371,63.8872,63.8872,192339.0
2022-03-25 09:40:00,65.7,65.78,65.35,65.47,163494.0,63.8677,63.9455,63.5275,63.6441,163494.0
2022-03-25 09:50:00,65.47,65.49,65.23,65.34,87199.0,63.6441,63.6636,63.4108,63.5178,87199.0
2022-03-25 10:00:00,65.35,65.52,65.19,65.48,164099.0,63.5275,63.6928,63.372,63.6539,164099.0
2022-03-25 10:10:00,65.48,65.78,65.43,65.76,58674.0,63.6539,63.9455,63.6053,63.9261,58674.0
2022-03-25 10:20:00,65.75,65.89,65.67,65.69,87462.0,63.9163,64.0524,63.8386,63.858,87462.0
2022-03-25 10:30:00,65.7,65.9,65.7,65.78,109430.0,63.8677,64.0622,63.8677,63.9455,109430.0
2022-03-25 10:40:00,65.78,65.79,65.67,65.73,156415.0,63.9455,63.9552,63.8386,63.8969,156415.0
2022-03-25 10:50:00,65.73,65.76,65.57,65.72,133435.0,63.8969,63.9261,63.7414,63.8872,133435.0
2022-03-25 11:00:00,65.73,65.77,65.42,65.42,85241.0,63.8969,63.9358,63.5955,63.5955,85241.0
2022-03-25 11:10:00,65.42,65.44,65.27,65.34,70524.0,63.5955,63.615,63.4497,63.5178,70524.0
2022-03-25 11:20:00,65.35,65.36,64.95,65.09,226457.0,63.5275,63.5372,63.1386,63.2747,226457.0
2022-03-25 11:30:00,65.07,65.48,65.06,65.38,249969.0,63.2553,63.6539,63.2456,63.5567,249969.0
2022-03-25 11:40:00,65.37,65.48,65.34,65.4,43564.0,63.5469,63.6539,63.5178,63.5761,43564.0
2022-03-25 11:50:00,65.4,65.51,65.27,65.34,73658.0,63.5761,63.683,63.4497,63.5178,73658.0
2022-03-25 12:00:00,65.33,65.47,65.28,65.42,28070.0,63.508,63.6441,63.4594,63.5955,28070.0
2022-03-25 12:10:00,65.43,65.46,65.31,65.42,97813.0,63.6053,63.6344,63.4886,63.5955,97813.0
2022-03-25 12:20:00,65.42,65.47,65.32,65.45,31434.0,63.5955,63.6441,63.4983,63.6247,31434.0
2022-03-25 12:30:00,65.46,65.5,65.35,65.39,25236.0,63.6344,63.6733,63.5275,63.5664,25236.0
2022-03-25 12:40:00,65.4,65.52,65.4,65.48,41154.0,63.5761,63.6928,63.5761,63.6539,41154.0
2022-03-25 12:50:00,65.48,65.54,65.39,65.48,25005.0,63.6539,63.7122,63.5664,63.6539,25005.0
2022-03-25 13:00:00,65.48,65.49,65.4,65.46,26351.0,63.6539,63.6636,63.5761,63.6344,26351.0
2022-03-25 13:10:00,65.46,65.59,65.38,65.56,18067.0,63.6344,63.7608,63.5567,63.7316,18067.0
2022-03-25 13:20:00,65.57,65.6,65.38,65.48,26887.0,63.7414,63.7705,63.5567,63.6539,26887.0
2022-03-25 13:30:00,65.5,65.73,65.5,65.73,40204.0,63.6733,63.8969,63.6733,63.8969,40204.0
2022-03-25 13:40:00,65.73,65.79,65.68,65.76,35810.0,63.8969,63.9552,63.8483,63.9261,35810.0
2022-03-25 13:50:00,65.76,65.82,65.74,65.79,52630.0,63.9261,63.9844,63.9066,63.9552,52630.0
2022-03-25 14:00:00,65.8,65.85,65.68,65.78,56838.0,63.9649,64.0135,63.8483,63.9455,56838.0
2022-03-25 14:10:00,65.78,65.81,65.7,65.73,43873.0,63.9455,63.9747,63.8677,63.8969,43873.0
2022-03-25 14:20:00,65.76,65.78,65.69,65.71,40172.0,63.9261,63.9455,63.858,63.8775,40172.0
2022-03-25 14:30:00,65.72,65.77,65.63,65.68,38761.0,63.8872,63.9358,63.7997,63.8483,38761.0
2022-03-25 14:40:00,65.68,65.69,65.57,65.58,36016.0,63.8483,63.858,63.7414,63.7511,36016.0
2022-03-25 14:50:00,65.58,65.65,65.56,65.59,59223.0,63.7511,63.8191,63.7316,63.7608,59223.0
2022-03-25 15:00:00,65.59,65.6,65.45,65.46,37485.0,63.7608,63.7705,63.6247,63.6344,37485.0
2022-03-25 15:10:00,65.46,65.53,65.42,65.44,39875.0,63.6344,63.7025,63.5955,63.615,39875.0
2022-03-25 15:20:00,65.43,65.43,65.24,65.24,179110.0,63.6053,63.6053,63.4206,63.4206,179110.0
2022-03-25 15:30:00,65.24,65.3,65.17,65.2,265168.0,63.4206,63.4789,63.3525,63.3817,265168.0
2022-03-25 15:40:00,65.21,65.44,65.21,65.44,333039.0,63.3914,63.615,63.3914,63.615,333039.0
2022-03-25 15:50:00,65.44,65.61,65.39,65.57,302070.0,63.615,63.7802,63.5664,63.7414,302070.0
2022-03-28 09:30:00,65.57,65.7,65.26,65.64,119517.0,63.7414,63.8677,63.44,63.8094,119517.0
2022-03-28 09:40:00,65.61,65.74,65.52,65.56,129870.0,63.7802,63.9066,63.6928,63.7316,129870.0
2022-03-28 09:50:00,65.56,65.94,65.56,65.82,137817.0,63.7316,64.101,63.7316,63.9844,137817.0
2022-03-28 10:00:00,65.83,65.92,65.6,65.76,50397.0,63.9941,64.0816,63.7705,63.9261,50397.0
2022-03-28 10:10:00,65.77,65.82,65.66,65.78,84118.0,63.9358,63.9844,63.8288,63.9455,84118.0
2022-03-28 10:20:00,65.78,65.79,65.49,65.64,119163.0,63.9455,63.9552,63.6636,63.8094,119163.0
2022-03-28 10:30:00,65.65,65.68,65.45,65.5,47805.0,63.8191,63.8483,63.6247,63.6733,47805.0
2022-03-28 10:40:00,65.49,65.76,65.48,65.75,96792.0,63.6636,63.9261,63.6539,63.9163,96792.0
2022-03-28 10:50:00,65.75,65.87,65.73,65.81,61277.0,63.9163,64.033,63.8969,63.9747,61277.0
2022-03-28 11:00:00,65.82,65.86,65.61,65.66,111628.0,63.9844,64.0233,63.7802,63.8288,111628.0
2022-03-28 11:10:00,65.67,65.77,65.67,65.76,42815.0,63.8386,63.9358,63.8386,63.9261,42815.0
2022-03-28 11:20:00,65.75,65.76,65.58,65.69,45504.0,63.9163,63.9261,63.7511,63.858,45504.0
2022-03-28 11:30:00,65.7,65.7,65.4,65.43,86475.0,63.8677,63.8677,63.5761,63.6053,86475.0
2022-03-28 11:40:00,65.43,65.5,65.27,65.28,98529.0,63.6053,63.6733,63.4497,63.4594,98529.0
2022-03-28 11:50:00,65.27,65.4,65.24,65.25,44142.0,63.4497,63.5761,63.4206,63.4303,44142.0
2022-03-28 12:00:00,65.25,65.43,65.24,65.35,29067.0,63.4303,63.6053,63.4206,63.5275,29067.0
2022-03-28 12:10:00,65.34,65.4,65.25,65.28,29609.0,63.5178,63.5761,63.4303,63.4594,29609.0
2022-03-28 12:20:00,65.29,65.39,65.23,65.24,30702.0,63.4692,63.5664,63.4108,63.4206,30702.0
2022-03-28 12:30:00,65.23,65.31,65.19,65.22,44765.0,63.4108,63.4886,63.372,63.4011,44765.0
2022-03-28 12:40:00,65.22,65.25,65.09,65.18,30853.0,63.4011,63.4303,63.2747,63.3622,30853.0
2022-03-28 12:50:00,65.17,65.4,65.16,65.4,28122.0,63.3525,63.5761,63.3428,63.5761,28122.0
2022-03-28 13:00:00,65.41,65.47,65.32,65.37,29060.0,63.5858,63.6441,63.4983,63.5469,29060.0
2022-03-28 13:10:00,65.35,65.45,65.33,65.43,35622.0,63.5275,63.6247,63.508,63.6053,35622.0
2022-03-28 13:20:00,65.44,65.57,65.42,65.55,34756.0,63.615,63.7414,63.5955,63.7219,34756.0
2022-03-28 13:30:00,65.55,65.66,65.55,65.62,29419.0,63.7219,63.8288,63.7219,63.79,29419.0
2022-03-28 13:40:00,65.63,65.66,65.52,65.55,24060.0,63.7997,63.8288,63.6928,63.7219,24060.0
2022-03-28 13:50:00,65.55,65.56,65.47,65.53,23872.0,63.7219,63.7316,63.6441,63.7025,23872.0
2022-03-28 14:00:00,65.52,65.54,65.43,65.53,33799.0,63.6928,63.7122,63.6053,63.7025,33799.0
2022-03-28 14:10:00,65.53,65.55,65.43,65.44,24443.0,63.7025,63.7219,63.6053,63.615,24443.0
2022-03-28 14:20:00,65.44,65.56,65.43,65.55,24330.0,63.615,63.7316,63.6053,63.7219,24330.0
2022-03-28 14:30:00,65.55,65.6,65.49,65.53,78959.0,63.7219,63.7705,63.6636,63.7025,78959.0
2022-03-28 14:40:00,65.53,65.64,65.52,65.62,58234.0,63.7025,63.8094,63.6928,63.79,58234.0
2022-03-28 14:50:00,65.61,65.85,65.61,65.85,29452.0,63.7802,64.0135,63.7802,64.0135,29452.0
2022-03-28 15:00:00,65.86,65.92,65.81,65.9,45737.0,64.0233,64.0816,63.9747,64.0622,45737.0
2022-03-28 15:10:00,65.9,66.02,65.9,65.92,89080.0,64.0622,64.1788,64.0622,64.0816,89080.0
2022-03-28 15:20:00,65.93,66.01,65.92,65.99,82842.0,64.0913,64.1691,64.0816,64.1496,82842.0
2022-03-28 15:30:00,65.98,66.05,65.96,66.0,68473.0,64.1399,64.208,64.1205,64.1594,68473.0
2022-03-28 15:40:00,66.0,66.13,65.97,66.13,114871.0,64.1594,64.2857,64.1302,64.2857,114871.0
2022-03-28 15:50:00,66.13,66.16,66.0,66.15,411118.0,64.2857,64.3149,64.1594,64.3052,411118.0
2022-03-29 09:30:00,67.16,68.59,67.11,68.59,355953.0,65.287,66.6771,65.2384,66.6771,355953.0
2022-03-29 09:40:00,68.59,68.81,68.32,68.33,185447.0,66.6771,66.891,66.4147,66.4244,185447.0
2022-03-29 09:50:00,68.33,68.49,68.03,68.03,109813.0,66.4244,66.5799,66.1328,66.1328,109813.0
2022-03-29 10:00:00,68.04,68.15,67.71,67.83,191941.0,66.1425,66.2494,65.8217,65.9383,191941.0
2022-03-29 10:10:00,67.83,67.93,67.63,67.64,122680.0,65.9383,66.0355,65.7439,65.7536,122680.0
2022-03-29 10:20:00,67.64,67.88,67.61,67.87,83556.0,65.7536,65.9869,65.7245,65.9772,83556.0
2022-03-29 10:30:00,67.89,68.04,67.82,68.03,150977.0,65.9967,66.1425,65.9286,66.1328,150977.0
2022-03-29 10:40:00,68.03,68.18,67.94,68.04,160915.0,66.1328,66.2786,66.0453,66.1425,160915.0
2022-03-29 10:50:00,68.05,68.27,68.05,68.26,134158.0,66.1522,66.3661,66.1522,66.3563,134158.0
2022-03-29 11:00:00,68.26,68.28,68.02,68.06,97184.0,66.3563,66.3758,66.123,66.1619,97184.0
2022-03-29 11:10:00,68.07,68.07,67.85,67.94,123824.0,66.1716,66.1716,65.9578,66.0453,123824.0
2022-03-29 11:20:00,67.95,68.08,67.79,67.97,47551.0,66.055,66.1814,65.8994,66.0744,47551.0
2022-03-29 11:30:00,67.96,68.02,67.89,67.93,58749.0,66.0647,66.123,65.9967,66.0355,58749.0
2022-03-29 11:40:00,67.92,68.05,67.86,68.04,39427.0,66.0258,66.1522,65.9675,66.1425,39427.0
2022-03-29 11:50:00,68.02,68.05,67.94,67.97,41389.0,66.123,66.1522,66.0453,66.0744,41389.0
2022-03-29 12:00:00,67.98,67.98,67.82,67.89,36662.0,66.0841,66.0841,65.9286,65.9967,36662.0
2022-03-29 12:10:00,67.9,67.91,67.77,67.83,28828.0,66.0064,66.0161,65.88,65.9383,28828.0
2022-03-29 12:20:00,67.84,67.85,67.74,67.8,55037.0,65.948,65.9578,65.8508,65.9092,55037.0
2022-03-29 12:30:00,67.81,67.82,67.63,67.78,25650.0,65.9189,65.9286,65.7439,65.8897,25650.0
2022-03-29 12:40:00,67.79,68.05,67.79,68.03,65815.0,65.8994,66.1522,65.8994,66.1328,65815.0
2022-03-29 12:50:00,68.03,68.07,67.87,67.9,33512.0,66.1328,66.1716,65.9772,66.0064,33512.0
2022-03-29 13:00:00,67.9,67.9,67.75,67.76,39113.0,66.0064,66.0064,65.8606,65.8703,39113.0
2022-03-29 13:10:00,67.77,67.83,67.74,67.8,26607.0,65.88,65.9383,65.8508,65.9092,26607.0
2022-03-29 13:20:00,67.8,67.8,67.67,67.73,26330.0,65.9092,65.9092,65.7828,65.8411,26330.0
2022-03-29 13:30:00,67.73,67.76,67.66,67.72,26897.0,65.8411,65.8703,65.7731,65.8314,26897.0
2022-03-29 13:40:00,67.72,67.83,67.68,67.8,23316.0,65.8314,65.9383,65.7925,65.9092,23316.0
2022-03-29 13:50:00,67.8,67.92,67.78,67.92,27695.0,65.9092,66.0258,65.8897,66.0258,27695.0
2022-03-29 14:00:00,67.92,68.04,67.89,68.04,43037.0,66.0258,66.1425,65.9967,66.1425,43037.0
2022-03-29 14:10:00,68.05,68.11,68.02,68.03,39140.0,66.1522,66.2105,66.123,66.1328,39140.0
2022-03-29 14:20:00,68.02,68.27,68.02,68.25,62238.0,66.123,66.3661,66.123,66.3466,62238.0
2022-03-29 14:30:00,68.25,68.41,68.24,68.39,57581.0,66.3466,66.5022,66.3369,66.4827,57581.0
2022-03-29 14:40:00,68.39,68.4,68.26,68.26,40338.0,66.4827,66.4924,66.3563,66.3563,40338.0
2022-03-29 14:50:00,68.26,68.36,68.23,68.3,40250.0,66.3563,66.4535,66.3272,66.3952,40250.0
2022-03-29 15:00:00,68.3,68.32,68.23,68.3,31804.0,66.3952,66.4147,66.3272,66.3952,31804.0
2022-03-29 15:10:00,68.3,68.3,68.14,68.26,155988.0,66.3952,66.3952,66.2397,66.3563,155988.0
2022-03-29 15:20:00,68.26,68.28,68.13,68.22,98651.0,66.3563,66.3758,66.23,66.3175,98651.0
2022-03-29 15:30:00,68.23,68.37,68.21,68.27,111667.0,66.3272,66.4633,66.3077,66.3661,111667.0
2022-03-29 15:40:00,68.27,68.29,68.17,68.21,114441.0,66.3661,66.3855,66.2688,66.3077,114441.0
2022-03-29 15:50:00,68.21,68.25,68.07,68.25,281162.0,66.3077,66.3466,66.1716,66.3466,281162.0
2022-03-30 09:30:00,67.49,67.59,66.6,66.7,567420.0,65.6078,65.705,64.7426,64.8398,567420.0
2022-03-30 09:40:00,66.71,67.15,66.71,67.12,292027.0,64.8496,65.2773,64.8496,65.2481,292027.0
2022-03-30 09:50:00,67.12,67.35,67.11,67.33,216018.0,65.2481,65.4717,65.2384,65.4523,216018.0
2022-03-30 10:00:00,67.34,67.41,67.07,67.18,68739.0,65.462,65.53,65.1995,65.3065,68739.0
2022-03-30 10:10:00,67.2,67.25,66.97,67.03,65101.0,65.3259,65.3745,65.1023,65.1606,65101.0
2022-03-30 10:20:00,67.03,67.1,66.94,66.98,145446.0,65.1606,65.2287,65.0731,65.112,145446.0
2022-03-30 10:30:00,66.95,67.05,66.8,66.93,148871.0,65.0829,65.1801,64.9371,65.0634,148871.0
2022-03-30 10:40:00,66.92,67.04,66.83,66.98,78358.0,65.0537,65.1704,64.9662,65.112,78358.0
2022-03-30 10:50:00,66.98,67.04,66.84,66.86,107255.0,65.112,65.1704,64.9759,64.9954,107255.0
2022-03-30 11:00:00,66.85,67.03,66.78,66.78,59250.0,64.9857,65.1606,64.9176,64.9176,59250.0
2022-03-30 11:10:00,66.75,66.84,66.7,66.82,50027.0,64.8884,64.9759,64.8398,64.9565,50027.0
2022-03-30 11:20:00,66.8,66.83,66.64,66.66,60947.0,64.9371,64.9662,64.7815,64.801,60947.0
2022-03-30 11:30:00,66.67,66.67,66.56,66.62,62201.0,64.8107,64.8107,64.7037,64.7621,62201.0
2022-03-30 11:40:00,66.65,66.7,66.54,66.58,70287.0,64.7912,64.8398,64.6843,64.7232,70287.0
2022-03-30 11:50:00,66.59,66.59,66.49,66.54,98336.0,64.7329,64.7329,64.6357,64.6843,98336.0
2022-03-30 12:00:00,66.53,66.67,66.52,66.62,46053.0,64.6746,64.8107,64.6649,64.7621,46053.0
2022-03-30 12:10:00,66.6,66.65,66.55,66.65,35696.0,64.7426,64.7912,64.694,64.7912,35696.0
2022-03-30 12:20:00,66.65,66.68,66.51,66.57,31728.0,64.7912,64.8204,64.6551,64.7135,31728.0
2022-03-30 12:30:00,66.58,66.6,66.54,66.56,36721.0,64.7232,64.7426,64.6843,64.7037,36721.0
2022-03-30 12:40:00,66.57,66.61,66.53,66.55,115482.0,64.7135,64.7524,64.6746,64.694,115482.0
2022-03-30 12:50:00,66.54,66.71,66.53,66.67,45337.0,64.6843,64.8496,64.6746,64.8107,45337.0
2022-03-30 13:00:00,66.67,66.69,66.49,66.52,39109.0,64.8107,64.8301,64.6357,64.6649,39109.0
2022-03-30 13:10:00,66.53,66.54,66.38,66.39,28124.0,64.6746,64.6843,64.5288,64.5385,28124.0
2022-03-30 13:20:00,66.4,66.4,66.23,66.25,80850.0,64.5482,64.5482,64.3829,64.4024,80850.0
2022-03-30 13:30:00,66.24,66.29,66.16,66.16,56646.0,64.3927,64.4413,64.3149,64.3149,56646.0
2022-03-30 13:40:00,66.16,66.25,66.13,66.25,53183.0,64.3149,64.4024,64.2857,64.4024,53183.0
2022-03-30 13:50:00,66.25,66.31,66.16,66.17,60301.0,64.4024,64.4607,64.3149,64.3246,60301.0
2022-03-30 14:00:00,66.16,66.27,66.16,66.27,79291.0,64.3149,64.4218,64.3149,64.4218,79291.0
2022-03-30 14:10:00,66.28,66.29,66.13,66.14,83722.0,64.4316,64.4413,64.2857,64.2955,83722.0
2022-03-30 14:20:00,66.15,66.15,66.07,66.12,43940.0,64.3052,64.3052,64.2274,64.276,43940.0
2022-03-30 14:30:00,66.11,66.15,66.09,66.1,136402.0,64.2663,64.3052,64.2469,64.2566,136402.0
2022-03-30 14:40:00,66.1,66.13,65.95,65.98,57448.0,64.2566,64.2857,64.1108,64.1399,57448.0
2022-03-30 14:50:00,65.97,66.0,65.88,65.95,52462.0,64.1302,64.1594,64.0427,64.1108,52462.0
2022-03-30 15:00:00,65.95,65.96,65.8,65.8,74488.0,64.1108,64.1205,63.9649,63.9649,74488.0
2022-03-30 15:10:00,65.8,65.8,65.68,65.68,78549.0,63.9649,63.9649,63.8483,63.8483,78549.0
2022-03-30 15:20:00,65.67,65.68,65.52,65.59,98051.0,63.8386,63.8483,63.6928,63.7608,98051.0
2022-03-30 15:30:00,65.58,65.77,65.56,65.64,89662.0,63.7511,63.9358,63.7316,63.8094,89662.0
2022-03-30 15:40:00,65.65,65.77,65.57,65.7,116757.0,63.8191,63.9358,63.7414,63.8677,116757.0
2022-03-30 15:50:00,65.71,65.8,65.51,65.75,397985.0,63.8775,63.9649,63.683,63.9163,397985.0
2022-03-31 09:30:00,65.53,65.59,65.18,65.36,227739.0,63.7025,63.7608,63.3622,63.5372,227739.0
2022-03-31 09:40:00,65.35,65.39,65.16,65.29,172479.0,63.5275,63.5664,63.3428,63.4692,172479.0
2022-03-31 09:50:00,65.29,65.45,64.98,65.1,267231.0,63.4692,63.6247,63.1678,63.2845,267231.0
2022-03-31 10:00:00,65.1,65.11,64.62,64.77,287809.0,63.2845,63.2942,62.8179,62.9637,287809.0
2022-03-31 10:10:00,64.79,65.17,64.7,65.05,221854.0,62.9831,63.3525,62.8956,63.2359,221854.0
2022-03-31 10:20:00,65.05,65.09,64.87,64.96,164358.0,63.2359,63.2747,63.0609,63.1484,164358.0
2022-03-31 10:30:00,64.97,65.14,64.89,64.91,288130.0,63.1581,63.3233,63.0803,63.0998,288130.0
2022-03-31 10:40:00,64.91,64.99,64.78,64.98,343683.0,63.0998,63.1775,62.9734,63.1678,343683.0
2022-03-31 10:50:00,64.98,65.18,64.92,65.07,178621.0,63.1678,63.3622,63.1095,63.2553,178621.0
2022-03-31 11:00:00,65.08,65.11,64.96,65.0,102648.0,63.265,63.2942,63.1484,63.1873,102648.0
2022-03-31 11:10:00,64.99,65.05,64.88,64.89,135513.0,63.1775,63.2359,63.0706,63.0803,135513.0
2022-03-31 11:20:00,64.89,64.91,64.69,64.71,160258.0,63.0803,63.0998,62.8859,62.9053,160258.0
2022-03-31 11:30:00,64.71,64.76,64.63,64.7,165871.0,62.9053,62.9539,62.8276,62.8956,165871.0
2022-03-31 11:40:00,64.7,64.81,64.67,64.71,92116.0,62.8956,63.0026,62.8665,62.9053,92116.0
2022-03-31 11:50:00,64.7,64.71,64.59,64.66,121805.0,62.8956,62.9053,62.7887,62.8567,121805.0
2022-03-31 12:00:00,64.65,64.71,64.58,64.65,91942.0,62.847,62.9053,62.779,62.847,91942.0
2022-03-31 12:10:00,64.64,64.67,64.56,64.61,88171.0,62.8373,62.8665,62.7595,62.8081,88171.0
2022-03-31 12:20:00,64.6,64.62,64.43,64.45,74230.0,62.7984,62.8179,62.6331,62.6526,74230.0
2022-03-31 12:30:00,64.46,64.5,64.34,64.47,117702.0,62.6623,62.7012,62.5457,62.672,117702.0
2022-03-31 12:40:00,64.46,64.59,64.46,64.54,81458.0,62.6623,62.7887,62.6623,62.7401,81458.0
2022-03-31 12:50:00,64.54,64.55,64.44,64.47,106780.0,62.7401,62.7498,62.6429,62.672,106780.0
2022-03-31 13:00:00,64.48,64.51,64.32,64.34,158612.0,62.6818,62.7109,62.5262,62.5457,158612.0
2022-03-31 13:10:00,64.34,64.35,64.24,64.28,95162.0,62.5457,62.5554,62.4484,62.4873,95162.0
2022-03-31 13:20:00,64.27,64.31,64.2,64.31,59991.0,62.4776,62.5165,62.4096,62.5165,59991.0
2022-03-31 13:30:00,64.3,64.35,64.27,64.3,62458.0,62.5068,62.5554,62.4776,62.5068,62458.0
2022-03-31 13:40:00,64.3,64.44,64.29,64.44,65145.0,62.5068,62.6429,62.4971,62.6429,65145.0
2022-03-31 13:50:00,64.45,64.55,64.38,64.38,63552.0,62.6526,62.7498,62.5845,62.5845,63552.0
2022-03-31 14:00:00,64.38,64.38,64.12,64.13,93971.0,62.5845,62.5845,62.3318,62.3415,93971.0
2022-03-31 14:10:00,64.13,64.16,63.93,63.93,128857.0,62.3415,62.3707,62.1471,62.1471,128857.0
2022-03-31 14:20:00,63.93,64.0,63.92,64.0,114472.0,62.1471,62.2151,62.1374,62.2151,114472.0
2022-03-31 14:30:00,63.99,64.11,63.99,64.01,124637.0,62.2054,62.3221,62.2054,62.2249,124637.0
2022-03-31 14:40:00,64.01,64.02,63.89,63.9,162730.0,62.2249,62.2346,62.1082,62.1179,162730.0
2022-03-31 14:50:00,63.89,63.95,63.87,63.91,174026.0,62.1082,62.1665,62.0888,62.1277,174026.0
2022-03-31 15:00:00,63.91,64.01,63.84,63.87,154594.0,62.1277,62.2249,62.0596,62.0888,154594.0
2022-03-31 15:10:00,63.88,63.89,63.78,63.78,177858.0,62.0985,62.1082,62.0013,62.0013,177858.0
2022-03-31 15:20:00,63.78,63.78,63.62,63.63,141258.0,62.0013,62.0013,61.8457,61.8555,141258.0
2022-03-31 15:30:00,63.62,63.63,63.49,63.52,248780.0,61.8457,61.8555,61.7194,61.7485,248780.0
2022-03-31 15:40:00,63.52,63.59,63.5,63.51,259510.0,61.7485,61.8166,61.7291,61.7388,259510.0
2022-03-31 15:50:00,63.5,63.59,63.22,63.22,597428.0,61.7291,61.8166,61.4569,61.4569,597428.0
2022-04-01 09:30:00,63.59,64.12,63.58,63.62,314301.0,61.8166,62.3318,61.8069,61.8457,314301.0
2022-04-01 09:40:00,63.62,63.76,63.43,63.73,210262.0,61.8457,61.9818,61.661,61.9527,210262.0
2022-04-01 09:50:00,63.73,63.95,63.54,63.89,161999.0,61.9527,62.1665,61.768,62.1082,161999.0
2022-04-01 10:00:00,63.92,63.97,63.47,63.5,124803.0,62.1374,62.186,61.6999,61.7291,124803.0
2022-04-01 10:10:00,63.51,63.64,63.22,63.22,171800.0,61.7388,61.8652,61.4569,61.4569,171800.0
2022-04-01 10:20:00,63.22,63.22,63.02,63.08,128981.0,61.4569,61.4569,61.2625,61.3208,128981.0
2022-04-01 10:30:00,63.07,63.38,63.02,63.28,105644.0,61.3111,61.6124,61.2625,61.5152,105644.0
2022-04-01 10:40:00,63.29,63.42,63.2,63.35,79750.0,61.5249,61.6513,61.4375,61.5833,79750.0
2022-04-01 10:50:00,63.36,63.66,63.34,63.66,107917.0,61.593,61.8846,61.5735,61.8846,107917.0
2022-04-01 11:00:00,63.65,63.78,63.52,63.78,100752.0,61.8749,62.0013,61.7485,62.0013,100752.0
2022-04-01 11:10:00,63.76,63.8,63.48,63.61,106616.0,61.9818,62.0207,61.7096,61.836,106616.0
2022-04-01 11:20:00,63.61,63.65,63.34,63.45,72017.0,61.836,61.8749,61.5735,61.6805,72017.0
2022-04-01 11:30:00,63.47,63.53,63.34,63.4,73708.0,61.6999,61.7582,61.5735,61.6319,73708.0
2022-04-01 11:40:00,63.41,63.53,63.31,63.46,61660.0,61.6416,61.7582,61.5444,61.6902,61660.0
2022-04-01 11:50:00,63.44,63.61,63.38,63.5,53799.0,61.6708,61.836,61.6124,61.7291,53799.0
2022-04-01 12:00:00,63.5,63.51,63.37,63.49,40400.0,61.7291,61.7388,61.6027,61.7194,40400.0
2022-04-01 12:10:00,63.51,63.6,63.43,63.47,75148.0,61.7388,61.8263,61.661,61.6999,75148.0
2022-04-01 12:20:00,63.49,63.57,63.43,63.48,47378.0,61.7194,61.7971,61.661,61.7096,47378.0
2022-04-01 12:30:00,63.47,63.53,63.35,63.46,80398.0,61.6999,61.7582,61.5833,61.6902,80398.0
2022-04-01 12:40:00,63.45,63.57,63.43,63.54,83046.0,61.6805,61.7971,61.661,61.768,83046.0
2022-04-01 12:50:00,63.53,63.54,63.41,63.43,63299.0,61.7582,61.768,61.6416,61.661,63299.0
2022-04-01 13:00:00,63.43,63.51,63.4,63.43,69612.0,61.661,61.7388,61.6319,61.661,69612.0
2022-04-01 13:10:00,63.43,63.51,63.38,63.5,65453.0,61.661,61.7388,61.6124,61.7291,65453.0
2022-04-01 13:20:00,63.51,63.53,63.42,63.47,60464.0,61.7388,61.7582,61.6513,61.6999,60464.0
2022-04-01 13:30:00,63.46,63.58,63.39,63.57,84158.0,61.6902,61.8069,61.6222,61.7971,84158.0
2022-04-01 13:40:00,63.58,63.65,63.53,63.57,95758.0,61.8069,61.8749,61.7582,61.7971,95758.0
2022-04-01 13:50:00,63.57,63.61,63.51,63.58,64814.0,61.7971,61.836,61.7388,61.8069,64814.0
2022-04-01 14:00:00,63.58,63.71,63.55,63.62,135009.0,61.8069,61.9332,61.7777,61.8457,135009.0
2022-04-01 14:10:00,63.62,63.66,63.55,63.58,53583.0,61.8457,61.8846,61.7777,61.8069,53583.0
2022-04-01 14:20:00,63.58,63.67,63.55,63.67,61015.0,61.8069,61.8943,61.7777,61.8943,61015.0
2022-04-01 14:30:00,63.67,63.8,63.67,63.72,64350.0,61.8943,62.0207,61.8943,61.9429,64350.0
2022-04-01 14:40:00,63.74,63.81,63.69,63.7,87755.0,61.9624,62.0304,61.9138,61.9235,87755.0
2022-04-01 14:50:00,63.71,63.77,63.66,63.72,93517.0,61.9332,61.9916,61.8846,61.9429,93517.0
2022-04-01 15:00:00,63.71,63.81,63.71,63.72,61616.0,61.9332,62.0304,61.9332,61.9429,61616.0
2022-04-01 15:10:00,63.72,63.74,63.53,63.53,58271.0,61.9429,61.9624,61.7582,61.7582,58271.0
2022-04-01 15:20:00,63.52,63.57,63.46,63.53,105581.0,61.7485,61.7971,61.6902,61.7582,105581.0
2022-04-01 15:30:00,63.53,63.53,63.39,63.45,107784.0,61.7582,61.7582,61.6222,61.6805,107784.0
2022-04-01 15:40:00,63.44,63.52,63.36,63.45,182205.0,61.6708,61.7485,61.593,61.6805,182205.0
2022-04-01 15:50:00,63.45,63.73,63.45,63.7,273990.0,61.6805,61.9527,61.6805,61.9235,273990.0
2022-04-04 09:30:00,63.88,63.96,63.5,63.51,131855.0,62.0985,62.1763,61.7291,61.7388,131855.0
2022-04-04 09:40:00,63.53,63.78,63.53,63.75,107297.0,61.7582,62.0013,61.7582,61.9721,107297.0
2022-04-04 09:50:00,63.76,64.06,63.74,64.0,133531.0,61.9818,62.2735,61.9624,62.2151,133531.0
2022-04-04 10:00:00,64.02,64.13,63.89,63.91,105139.0,62.2346,62.3415,62.1082,62.1277,105139.0
2022-04-04 10:10:00,63.89,64.09,63.86,63.95,116907.0,62.1082,62.3026,62.079,62.1665,116907.0
2022-04-04 10:20:00,63.99,64.16,63.96,64.07,86035.0,62.2054,62.3707,62.1763,62.2832,86035.0
2022-04-04 10:30:00,64.07,64.11,63.84,63.88,98603.0,62.2832,62.3221,62.0596,62.0985,98603.0
2022-04-04 10:40:00,63.89,64.04,63.82,64.02,58413.0,62.1082,62.254,62.0402,62.2346,58413.0
2022-04-04 10:50:00,64.02,64.13,64.0,64.03,101011.0,62.2346,62.3415,62.2151,62.2443,101011.0
2022-04-04 11:00:00,64.03,64.13,63.99,64.13,73469.0,62.2443,62.3415,62.2054,62.3415,73469.0
2022-04-04 11:10:00,64.11,64.12,63.98,64.1,78149.0,62.3221,62.3318,62.1957,62.3124,78149.0
2022-04-04 11:20:00,64.08,64.15,64.05,64.15,66002.0,62.2929,62.361,62.2637,62.361,66002.0
2022-04-04 11:30:00,64.14,64.24,64.09,64.14,51225.0,62.3512,62.4484,62.3026,62.3512,51225.0
2022-04-04 11:40:00,64.13,64.34,64.12,64.31,118931.0,62.3415,62.5457,62.3318,62.5165,118931.0
2022-04-04 11:50:00,64.31,64.51,64.3,64.49,64063.0,62.5165,62.7109,62.5068,62.6915,64063.0
2022-04-04 12:00:00,64.48,64.53,64.4,64.47,81122.0,62.6818,62.7304,62.604,62.672,81122.0
2022-04-04 12:10:00,64.48,64.5,64.34,64.39,43695.0,62.6818,62.7012,62.5457,62.5943,43695.0
2022-04-04 12:20:00,64.4,64.41,64.33,64.36,35652.0,62.604,62.6137,62.5359,62.5651,35652.0
2022-04-04 12:30:00,64.36,64.42,64.3,64.34,53329.0,62.5651,62.6234,62.5068,62.5457,53329.0
2022-04-04 12:40:00,64.34,64.34,64.23,64.31,28223.0,62.5457,62.5457,62.4387,62.5165,28223.0
2022-04-04 12:50:00,64.32,64.34,64.19,64.19,34537.0,62.5262,62.5457,62.3998,62.3998,34537.0
2022-04-04 13:00:00,64.18,64.18,64.08,64.17,71459.0,62.3901,62.3901,62.2929,62.3804,71459.0
2022-04-04 13:10:00,64.16,64.18,64.09,64.16,33672.0,62.3707,62.3901,62.3026,62.3707,33672.0
2022-04-04 13:20:00,64.16,64.22,64.13,64.15,34257.0,62.3707,62.429,62.3415,62.361,34257.0
2022-04-04 13:30:00,64.15,64.3,64.13,64.24,272705.0,62.361,62.5068,62.3415,62.4484,272705.0
2022-04-04 13:40:00,64.24,64.35,64.19,64.32,76938.0,62.4484,62.5554,62.3998,62.5262,76938.0
2022-04-04 13:50:00,64.33,64.37,64.28,64.36,102159.0,62.5359,62.5748,62.4873,62.5651,102159.0
2022-04-04 14:00:00,64.35,64.38,64.3,64.32,59025.0,62.5554,62.5845,62.5068,62.5262,59025.0
2022-04-04 14:10:00,64.31,64.49,64.29,64.48,37024.0,62.5165,62.6915,62.4971,62.6818,37024.0
2022-04-04 14:20:00,64.47,64.47,64.39,64.4,36972.0,62.672,62.672,62.5943,62.604,36972.0
2022-04-04 14:30:00,64.39,64.43,64.34,64.41,66196.0,62.5943,62.6331,62.5457,62.6137,66196.0
2022-04-04 14:40:00,64.42,64.5,64.4,64.48,71215.0,62.6234,62.7012,62.604,62.6818,71215.0
2022-04-04 14:50:00,64.49,64.51,64.44,64.45,45568.0,62.6915,62.7109,62.6429,62.6526,45568.0
2022-04-04 15:00:00,64.44,64.5,64.39,64.41,37101.0,62.6429,62.7012,62.5943,62.6137,37101.0
2022-04-04 15:10:00,64.41,64.42,64.34,64.38,57142.0,62.6137,62.6234,62.5457,62.5845,57142.0
2022-04-04 15:20:00,64.39,64.4,64.34,64.36,89041.0,62.5943,62.604,62.5457,62.5651,89041.0
2022-04-04 15:30:00,64.37,64.4,64.32,64.37,196599.0,62.5748,62.604,62.5262,62.5748,196599.0
2022-04-04 15:40:00,64.37,64.41,64.32,64.34,103067.0,62.5748,62.6137,62.5262,62.5457,103067.0
2022-04-04 15:50:00,64.35,64.48,64.26,64.38,239392.0,62.5554,62.6818,62.4679,62.5845,239392.0
2022-04-05 09:30:00,64.23,64.73,64.2,64.58,95756.0,62.4387,62.9248,62.4096,62.779,95756.0
2022-04-05 09:40:00,64.59,64.65,64.04,64.1,161398.0,62.7887,62.847,62.254,62.3124,161398.0
2022-04-05 09:50:00,64.1,64.2,63.93,64.2,180612.0,62.3124,62.4096,62.1471,62.4096,180612.0
2022-04-05 10:00:00,64.18,64.39,63.67,63.68,124128.0,62.3901,62.5943,61.8943,61.9041,124128.0
2022-04-05 10:10:00,63.66,63.71,63.22,63.23,149225.0,61.8846,61.9332,61.4569,61.4666,149225.0
2022-04-05 10:20:00,63.22,63.52,63.13,63.48,115354.0,61.4569,61.7485,61.3694,61.7096,115354.0
2022-04-05 10:30:00,63.47,63.65,63.42,63.57,97332.0,61.6999,61.8749,61.6513,61.7971,97332.0
2022-04-05 10:40:00,63.56,63.62,63.44,63.61,61027.0,61.7874,61.8457,61.6708,61.836,61027.0
2022-04-05 10:50:00,63.61,63.84,63.58,63.7,88993.0,61.836,62.0596,61.8069,61.9235,88993.0
2022-04-05 11:00:00,63.69,63.85,63.68,63.76,140843.0,61.9138,62.0693,61.9041,61.9818,140843.0
2022-04-05 11:10:00,63.77,63.78,63.61,63.65,146437.0,61.9916,62.0013,61.836,61.8749,146437.0
2022-04-05 11:20:00,63.65,63.79,63.64,63.74,58002.0,61.8749,62.011,61.8652,61.9624,58002.0
2022-04-05 11:30:00,63.73,63.85,63.58,63.59,55901.0,61.9527,62.0693,61.8069,61.8166,55901.0
2022-04-05 11:40:00,63.59,63.66,63.53,63.65,69631.0,61.8166,61.8846,61.7582,61.8749,69631.0
2022-04-05 11:50:00,63.65,63.75,63.62,63.68,111480.0,61.8749,61.9721,61.8457,61.9041,111480.0
2022-04-05 12:00:00,63.68,63.73,63.59,63.67,72325.0,61.9041,61.9527,61.8166,61.8943,72325.0
2022-04-05 12:10:00,63.66,63.67,63.48,63.48,54043.0,61.8846,61.8943,61.7096,61.7096,54043.0
2022-04-05 12:20:00,63.5,63.63,63.44,63.61,51551.0,61.7291,61.8555,61.6708,61.836,51551.0
2022-04-05 12:30:00,63.59,63.7,63.57,63.65,27336.0,61.8166,61.9235,61.7971,61.8749,27336.0
2022-04-05 12:40:00,63.63,63.66,63.52,63.58,36170.0,61.8555,61.8846,61.7485,61.8069,36170.0
2022-04-05 12:50:00,63.57,63.74,63.55,63.74,33849.0,61.7971,61.9624,61.7777,61.9624,33849.0
2022-04-05 13:00:00,63.74,63.92,63.69,63.91,35503.0,61.9624,62.1374,61.9138,62.1277,35503.0
2022-04-05 13:10:00,63.92,64.02,63.88,63.98,54718.0,62.1374,62.2346,62.0985,62.1957,54718.0
2022-04-05 13:20:00,63.99,63.99,63.83,63.85,49424.0,62.2054,62.2054,62.0499,62.0693,49424.0
2022-04-05 13:30:00,63.84,63.85,63.72,63.75,26099.0,62.0596,62.0693,61.9429,61.9721,26099.0
2022-04-05 13:40:00,63.74,63.75,63.67,63.69,50100.0,61.9624,61.9721,61.8943,61.9138,50100.0
2022-04-05 13:50:00,63.68,63.75,63.58,63.72,58748.0,61.9041,61.9721,61.8069,61.9429,58748.0
2022-04-05 14:00:00,63.72,63.72,63.58,63.6,37267.0,61.9429,61.9429,61.8069,61.8263,37267.0
2022-04-05 14:10:00,63.61,63.73,63.61,63.73,170768.0,61.836,61.9527,61.836,61.9527,170768.0
2022-04-05 14:20:00,63.73,63.76,63.59,63.59,49229.0,61.9527,61.9818,61.8166,61.8166,49229.0
2022-04-05 14:30:00,63.59,63.59,63.46,63.47,35971.0,61.8166,61.8166,61.6902,61.6999,35971.0
2022-04-05 14:40:00,63.47,63.55,63.43,63.46,59471.0,61.6999,61.7777,61.661,61.6902,59471.0
2022-04-05 14:50:00,63.46,63.47,63.32,63.34,57024.0,61.6902,61.6999,61.5541,61.5735,57024.0
2022-04-05 15:00:00,63.35,63.37,63.2,63.28,91735.0,61.5833,61.6027,61.4375,61.5152,91735.0
2022-04-05 15:10:00,63.29,63.3,63.19,63.2,62290.0,61.5249,61.5347,61.4277,61.4375,62290.0
2022-04-05 15:20:00,63.21,63.25,63.05,63.07,98018.0,61.4472,61.4861,61.2916,61.3111,98018.0
2022-04-05 15:30:00,63.08,63.08,62.93,62.98,119075.0,61.3208,61.3208,61.175,61.2236,119075.0
2022-04-05 15:40:00,62.98,63.05,62.83,62.84,140205.0,61.2236,61.2916,61.0778,61.0875,140205.0
2022-04-05 15:50:00,62.83,63.09,62.81,63.06,325159.0,61.0778,61.3305,61.0583,61.3014,325159.0
2022-04-06 09:30:00,62.23,62.23,61.79,62.05,356390.0,60.4945,60.4945,60.0668,60.3195,356390.0
2022-04-06 09:40:00,62.05,62.19,61.77,61.81,196583.0,60.3195,60.4556,60.0473,60.0862,196583.0
2022-04-06 09:50:00,61.8,61.8,61.51,61.51,222791.0,60.0765,60.0765,59.7946,59.7946,222791.0
2022-04-06 10:00:00,61.51,61.6,61.19,61.24,247885.0,59.7946,59.8821,59.4835,59.5321,247885.0
2022-04-06 10:10:00,61.23,61.53,61.05,61.46,230617.0,59.5224,59.814,59.3474,59.746,230617.0
2022-04-06 10:20:00,61.46,61.66,61.37,61.64,121911.0,59.746,59.9404,59.6585,59.921,121911.0
2022-04-06 10:30:00,61.64,61.7,61.4,61.59,140920.0,59.921,59.9793,59.6877,59.8724,140920.0
2022-04-06 10:40:00,61.59,61.73,61.56,61.7,92265.0,59.8724,60.0084,59.8432,59.9793,92265.0
2022-04-06 10:50:00,61.69,61.71,61.37,61.38,136029.0,59.9696,59.989,59.6585,59.6682,136029.0
2022-04-06 11:00:00,61.38,61.64,61.34,61.6,100903.0,59.6682,59.921,59.6293,59.8821,100903.0
2022-04-06 11:10:00,61.6,61.62,61.53,61.57,93405.0,59.8821,59.9015,59.814,59.8529,93405.0
2022-04-06 11:20:00,61.56,61.77,61.54,61.71,182423.0,59.8432,60.0473,59.8237,59.989,182423.0
2022-04-06 11:30:00,61.72,61.73,61.5,61.54,112298.0,59.9987,60.0084,59.7849,59.8237,112298.0
2022-04-06 11:40:00,61.55,61.76,61.53,61.71,146365.0,59.8335,60.0376,59.814,59.989,146365.0
2022-04-06 11:50:00,61.73,61.83,61.52,61.59,262923.0,60.0084,60.1057,59.8043,59.8724,262923.0
2022-04-06 12:00:00,61.59,61.64,61.51,61.54,137712.0,59.8724,59.921,59.7946,59.8237,137712.0
2022-04-06 12:10:00,61.54,61.57,61.44,61.49,75572.0,59.8237,59.8529,59.7265,59.7751,75572.0
2022-04-06 12:20:00,61.48,61.59,61.4,61.51,71062.0,59.7654,59.8724,59.6877,59.7946,71062.0
2022-04-06 12:30:00,61.5,61.56,61.4,61.4,53239.0,59.7849,59.8432,59.6877,59.6877,53239.0
2022-04-06 12:40:00,61.4,61.47,61.37,61.44,59044.0,59.6877,59.7557,59.6585,59.7265,59044.0
2022-04-06 12:50:00,61.43,61.46,61.36,61.45,55315.0,59.7168,59.746,59.6488,59.7363,55315.0
2022-04-06 13:00:00,61.45,61.45,61.37,61.39,55315.0,59.7363,59.7363,59.6585,59.6779,55315.0
2022-04-06 13:10:00,61.39,61.53,61.39,61.53,156128.0,59.6779,59.814,59.6779,59.814,156128.0
2022-04-06 13:20:00,61.52,61.57,61.47,61.5,67715.0,59.8043,59.8529,59.7557,59.7849,67715.0
2022-04-06 13:30:00,61.49,61.57,61.43,61.54,62454.0,59.7751,59.8529,59.7168,59.8237,62454.0
2022-04-06 13:40:00,61.55,61.78,61.54,61.78,88609.0,59.8335,60.0571,59.8237,60.0571,88609.0
2022-04-06 13:50:00,61.77,61.77,61.53,61.53,89765.0,60.0473,60.0473,59.814,59.814,89765.0
2022-04-06 14:00:00,61.54,61.97,61.32,61.34,245321.0,59.8237,60.2418,59.6099,59.6293,245321.0
2022-04-06 14:10:00,61.32,61.36,60.98,61.05,165062.0,59.6099,59.6488,59.2794,59.3474,165062.0
2022-04-06 14:20:00,61.06,61.43,61.06,61.29,77163.0,59.3571,59.7168,59.3571,59.5807,77163.0
2022-04-06 14:30:00,61.28,61.68,61.24,61.41,171469.0,59.571,59.9598,59.5321,59.6974,171469.0
2022-04-06 14:40:00,61.4,61.54,61.36,61.48,105813.0,59.6877,59.8237,59.6488,59.7654,105813.0
2022-04-06 14:50:00,61.49,61.83,61.49,61.78,103468.0,59.7751,60.1057,59.7751,60.0571,103468.0
2022-04-06 15:00:00,61.78,61.93,61.67,61.76,172046.0,60.0571,60.2029,59.9501,60.0376,172046.0
2022-04-06 15:10:00,61.77,61.84,61.65,61.67,123863.0,60.0473,60.1154,59.9307,59.9501,123863.0
2022-04-06 15:20:00,61.68,61.69,61.46,61.48,110327.0,59.9598,59.9696,59.746,59.7654,110327.0
2022-04-06 15:30:00,61.47,61.64,61.41,61.61,185927.0,59.7557,59.921,59.6974,59.8918,185927.0
2022-04-06 15:40:00,61.6,61.79,61.53,61.73,225103.0,59.8821,60.0668,59.814,60.0084,225103.0
2022-04-06 15:50:00,61.73,61.81,61.48,61.63,376376.0,60.0084,60.0862,59.7654,59.9112,376376.0
2022-04-07 09:30:00,61.25,61.79,61.25,61.79,149172.0,59.5418,60.0668,59.5418,60.0668,149172.0
2022-04-07 09:40:00,61.8,61.8,61.11,61.24,192479.0,60.0765,60.0765,59.4057,59.5321,192479.0
2022-04-07 09:50:00,61.23,61.54,61.23,61.29,106581.0,59.5224,59.8237,59.5224,59.5807,106581.0
2022-04-07 10:00:00,61.29,61.29,60.86,60.95,124589.0,59.5807,59.5807,59.1627,59.2502,124589.0
2022-04-07 10:10:00,60.93,61.03,60.85,60.89,109233.0,59.2308,59.328,59.153,59.1919,109233.0
2022-04-07 10:20:00,60.87,60.87,60.7,60.8,64710.0,59.1724,59.1724,59.0072,59.1044,64710.0
2022-04-07 10:30:00,60.79,60.87,60.59,60.59,136957.0,59.0947,59.1724,58.9002,58.9002,136957.0
2022-04-07 10:40:00,60.58,60.6,60.34,60.57,89834.0,58.8905,58.91,58.6572,58.8808,89834.0
2022-04-07 10:50:00,60.58,60.72,60.58,60.67,101399.0,58.8905,59.0266,58.8905,58.978,101399.0
2022-04-07 11:00:00,60.67,60.9,60.62,60.66,163802.0,58.978,59.2016,58.9294,58.9683,163802.0
2022-04-07 11:10:00,60.65,60.65,60.39,60.48,117694.0,58.9586,58.9586,58.7058,58.7933,117694.0
2022-04-07 11:20:00,60.48,60.6,60.42,60.47,183274.0,58.7933,58.91,58.735,58.7836,183274.0
2022-04-07 11:30:00,60.47,60.7,60.43,60.62,138604.0,58.7836,59.0072,58.7447,58.9294,138604.0
2022-04-07 11:40:00,60.6,60.65,60.45,60.46,199341.0,58.91,58.9586,58.7641,58.7739,199341.0
2022-04-07 11:50:00,60.45,60.48,60.36,60.46,50324.0,58.7641,58.7933,58.6767,58.7739,50324.0
2022-04-07 12:00:00,60.45,60.5,60.37,60.47,54090.0,58.7641,58.8128,58.6864,58.7836,54090.0
2022-04-07 12:10:00,60.48,60.57,60.42,60.46,79152.0,58.7933,58.8808,58.735,58.7739,79152.0
2022-04-07 12:20:00,60.45,60.65,60.43,60.61,57027.0,58.7641,58.9586,58.7447,58.9197,57027.0
2022-04-07 12:30:00,60.61,60.75,60.56,60.6,279716.0,58.9197,59.0558,58.8711,58.91,279716.0
2022-04-07 12:40:00,60.59,60.6,60.5,60.53,62010.0,58.9002,58.91,58.8128,58.8419,62010.0
2022-04-07 12:50:00,60.53,60.68,60.53,60.67,97887.0,58.8419,58.9877,58.8419,58.978,97887.0
2022-04-07 13:00:00,60.67,60.79,60.65,60.77,84752.0,58.978,59.0947,58.9586,59.0752,84752.0
2022-04-07 13:10:00,60.76,61.01,60.75,60.97,169002.0,59.0655,59.3085,59.0558,59.2696,169002.0
2022-04-07 13:20:00,60.97,61.08,60.94,61.01,89306.0,59.2696,59.3766,59.2405,59.3085,89306.0
2022-04-07 13:30:00,61.01,61.07,60.94,60.95,159442.0,59.3085,59.3669,59.2405,59.2502,159442.0
2022-04-07 13:40:00,60.95,60.99,60.85,60.91,50947.0,59.2502,59.2891,59.153,59.2113,50947.0
2022-04-07 13:50:00,60.91,61.14,60.84,61.11,80051.0,59.2113,59.4349,59.1433,59.4057,80051.0
2022-04-07 14:00:00,61.13,61.19,60.99,61.11,90990.0,59.4252,59.4835,59.2891,59.4057,90990.0
2022-04-07 14:10:00,61.1,61.1,60.9,60.92,63463.0,59.396,59.396,59.2016,59.221,63463.0
2022-04-07 14:20:00,60.93,61.23,60.92,61.05,111722.0,59.2308,59.5224,59.221,59.3474,111722.0
2022-04-07 14:30:00,61.04,61.11,61.01,61.1,121851.0,59.3377,59.4057,59.3085,59.396,121851.0
2022-04-07 14:40:00,61.1,61.1,60.96,61.05,146307.0,59.396,59.396,59.2599,59.3474,146307.0
2022-04-07 14:50:00,61.04,61.39,61.02,61.33,139785.0,59.3377,59.6779,59.3182,59.6196,139785.0
2022-04-07 15:00:00,61.32,61.59,61.29,61.58,283250.0,59.6099,59.8724,59.5807,59.8626,283250.0
2022-04-07 15:10:00,61.57,61.58,61.41,61.41,116102.0,59.8529,59.8626,59.6974,59.6974,116102.0
2022-04-07 15:20:00,61.4,61.48,61.32,61.45,169226.0,59.6877,59.7654,59.6099,59.7363,169226.0
2022-04-07 15:30:00,61.45,61.55,61.41,61.54,120469.0,59.7363,59.8335,59.6974,59.8237,120469.0
2022-04-07 15:40:00,61.54,61.67,61.45,61.48,234717.0,59.8237,59.9501,59.7363,59.7654,234717.0
2022-04-07 15:50:00,61.47,61.48,61.22,61.27,293477.0,59.7557,59.7654,59.5127,59.5613,293477.0
2022-04-08 09:30:00,61.21,61.37,60.9,60.94,95961.0,59.5029,59.6585,59.2016,59.2405,95961.0
2022-04-08 09:40:00,60.93,61.09,60.86,60.98,142211.0,59.2308,59.3863,59.1627,59.2794,142211.0
2022-04-08 09:50:00,60.96,60.99,60.78,60.86,95534.0,59.2599,59.2891,59.0849,59.1627,95534.0
2022-04-08 10:00:00,60.85,61.65,60.81,61.62,202263.0,59.153,59.9307,59.1141,59.9015,202263.0
2022-04-08 10:10:00,61.61,61.64,61.47,61.6,200465.0,59.8918,59.921,59.7557,59.8821,200465.0
2022-04-08 10:20:00,61.62,62.25,61.62,62.17,285363.0,59.9015,60.5139,59.9015,60.4362,285363.0
2022-04-08 10:30:00,62.17,62.57,62.17,62.54,388346.0,60.4362,60.825,60.4362,60.7959,388346.0
2022-04-08 10:40:00,62.56,62.6,62.32,62.4,276427.0,60.8153,60.8542,60.582,60.6598,276427.0
2022-04-08 10:50:00,62.39,62.78,62.36,62.78,346049.0,60.65,61.0292,60.6209,61.0292,346049.0
2022-04-08 11:00:00,62.77,62.87,62.66,62.73,143326.0,61.0194,61.1167,60.9125,60.9806,143326.0
2022-04-08 11:10:00,62.73,62.77,62.53,62.54,146627.0,60.9806,61.0194,60.7861,60.7959,146627.0
2022-04-08 11:20:00,62.52,62.52,62.34,62.48,217698.0,60.7764,60.7764,60.6014,60.7375,217698.0
2022-04-08 11:30:00,62.48,62.58,62.28,62.3,88017.0,60.7375,60.8347,60.5431,60.5626,88017.0
2022-04-08 11:40:00,62.29,62.45,62.28,62.43,139040.0,60.5528,60.7084,60.5431,60.6889,139040.0
2022-04-08 11:50:00,62.4,62.41,62.24,62.25,65331.0,60.6598,60.6695,60.5042,60.5139,65331.0
2022-04-08 12:00:00,62.24,62.32,62.13,62.17,60364.0,60.5042,60.582,60.3973,60.4362,60364.0
2022-04-08 12:10:00,62.17,62.25,61.98,62.2,59508.0,60.4362,60.5139,60.2515,60.4653,59508.0
2022-04-08 12:20:00,62.24,62.41,62.19,62.34,272375.0,60.5042,60.6695,60.4556,60.6014,272375.0
2022-04-08 12:30:00,62.33,62.33,62.12,62.18,66724.0,60.5917,60.5917,60.3876,60.4459,66724.0
2022-04-08 12:40:00,62.17,62.19,61.97,62.0,88055.0,60.4362,60.4556,60.2418,60.2709,88055.0
2022-04-08 12:50:00,62.0,62.11,61.98,62.09,128141.0,60.2709,60.3779,60.2515,60.3584,128141.0
2022-04-08 13:00:00,62.08,62.15,61.99,62.13,68179.0,60.3487,60.4167,60.2612,60.3973,68179.0
2022-04-08 13:10:00,62.13,62.14,61.98,62.02,46202.0,60.3973,60.407,60.2515,60.2904,46202.0
2022-04-08 13:20:00,62.01,62.09,61.91,61.92,31193.0,60.2806,60.3584,60.1834,60.1931,31193.0
2022-04-08 13:30:00,61.93,61.93,61.81,61.87,62924.0,60.2029,60.2029,60.0862,60.1445,62924.0
2022-04-08 13:40:00,61.87,61.96,61.84,61.88,34982.0,60.1445,60.232,60.1154,60.1543,34982.0
2022-04-08 13:50:00,61.88,61.97,61.86,61.89,56762.0,60.1543,60.2418,60.1348,60.164,56762.0
2022-04-08 14:00:00,61.88,61.96,61.74,61.95,40625.0,60.1543,60.232,60.0182,60.2223,40625.0
2022-04-08 14:10:00,61.95,61.99,61.91,61.95,27622.0,60.2223,60.2612,60.1834,60.2223,27622.0
2022-04-08 14:20:00,61.94,61.98,61.67,61.73,49137.0,60.2126,60.2515,59.9501,60.0084,49137.0
2022-04-08 14:30:00,61.74,61.78,61.67,61.73,31368.0,60.0182,60.0571,59.9501,60.0084,31368.0
2022-04-08 14:40:00,61.72,61.82,61.67,61.81,37514.0,59.9987,60.0959,59.9501,60.0862,37514.0
2022-04-08 14:50:00,61.8,61.92,61.79,61.85,32084.0,60.0765,60.1931,60.0668,60.1251,32084.0
2022-04-08 15:00:00,61.84,61.87,61.78,61.83,47372.0,60.1154,60.1445,60.0571,60.1057,47372.0
2022-04-08 15:10:00,61.84,61.94,61.79,61.83,42458.0,60.1154,60.2126,60.0668,60.1057,42458.0
2022-04-08 15:20:00,61.82,61.85,61.76,61.79,39069.0,60.0959,60.1251,60.0376,60.0668,39069.0
2022-04-08 15:30:00,61.8,61.83,61.66,61.68,104553.0,60.0765,60.1057,59.9404,59.9598,104553.0
2022-04-08 15:40:00,61.68,61.78,61.59,61.59,91029.0,59.9598,60.0571,59.8724,59.8724,91029.0
2022-04-08 15:50:00,61.57,61.62,61.39,61.5,257825.0,59.8529,59.9015,59.6779,59.7849,257825.0
2022-04-11 09:30:00,60.8,61.59,60.8,61.22,178956.0,59.1044,59.8724,59.1044,59.5127,178956.0
2022-04-11 09:40:00,61.22,61.71,61.22,61.67,172934.0,59.5127,59.989,59.5127,59.9501,172934.0
2022-04-11 09:50:00,61.68,62.19,61.65,62.14,116497.0,59.9598,60.4556,59.9307,60.407,116497.0
2022-04-11 10:00:00,62.1,62.43,61.93,62.43,169729.0,60.3681,60.6889,60.2029,60.6889,169729.0
2022-04-11 10:10:00,62.4,62.52,62.21,62.3,119787.0,60.6598,60.7764,60.4751,60.5626,119787.0
2022-04-11 10:20:00,62.29,62.53,62.07,62.19,270726.0,60.5528,60.7861,60.339,60.4556,270726.0
2022-04-11 10:30:00,62.18,62.33,62.04,62.05,73143.0,60.4459,60.5917,60.3098,60.3195,73143.0
2022-04-11 10:40:00,62.04,62.08,61.88,61.93,79154.0,60.3098,60.3487,60.1543,60.2029,79154.0
2022-04-11 10:50:00,61.93,62.01,61.67,61.67,72375.0,60.2029,60.2806,59.9501,59.9501,72375.0
2022-04-11 11:00:00,61.66,61.7,61.55,61.56,66483.0,59.9404,59.9793,59.8335,59.8432,66483.0
2022-04-11 11:10:00,61.54,61.69,61.54,61.65,62815.0,59.8237,59.9696,59.8237,59.9307,62815.0
2022-04-11 11:20:00,61.64,61.77,61.59,61.77,79714.0,59.921,60.0473,59.8724,60.0473,79714.0
2022-04-11 11:30:00,61.77,61.96,61.69,61.88,89907.0,60.0473,60.232,59.9696,60.1543,89907.0
2022-04-11 11:40:00,61.89,61.98,61.86,61.93,90348.0,60.164,60.2515,60.1348,60.2029,90348.0
2022-04-11 11:50:00,61.94,61.97,61.85,61.87,69038.0,60.2126,60.2418,60.1251,60.1445,69038.0
2022-04-11 12:00:00,61.87,62.04,61.86,62.02,61114.0,60.1445,60.3098,60.1348,60.2904,61114.0
2022-04-11 12:10:00,62.02,62.07,61.95,61.96,56351.0,60.2904,60.339,60.2223,60.232,56351.0
2022-04-11 12:20:00,61.97,62.05,61.96,61.98,31113.0,60.2418,60.3195,60.232,60.2515,31113.0
2022-04-11 12:30:00,61.98,62.01,61.92,62.01,59286.0,60.2515,60.2806,60.1931,60.2806,59286.0
2022-04-11 12:40:00,62.0,62.0,61.77,61.81,57717.0,60.2709,60.2709,60.0473,60.0862,57717.0
2022-04-11 12:50:00,61.82,61.88,61.71,61.81,51975.0,60.0959,60.1543,59.989,60.0862,51975.0
2022-04-11 13:00:00,61.8,61.95,61.8,61.86,61361.0,60.0765,60.2223,60.0765,60.1348,61361.0
2022-04-11 13:10:00,61.85,61.92,61.77,61.86,83938.0,60.1251,60.1931,60.0473,60.1348,83938.0
2022-04-11 13:20:00,61.88,62.05,61.85,61.98,66321.0,60.1543,60.3195,60.1251,60.2515,66321.0
2022-04-11 13:30:00,61.99,62.06,61.9,61.94,64932.0,60.2612,60.3292,60.1737,60.2126,64932.0
2022-04-11 13:40:00,61.94,62.0,61.9,61.96,66980.0,60.2126,60.2709,60.1737,60.232,66980.0
2022-04-11 13:50:00,61.95,62.04,61.91,62.03,79756.0,60.2223,60.3098,60.1834,60.3001,79756.0
2022-04-11 14:00:00,62.03,62.08,61.95,62.03,81379.0,60.3001,60.3487,60.2223,60.3001,81379.0
2022-04-11 14:10:00,62.02,62.06,61.82,61.85,38869.0,60.2904,60.3292,60.0959,60.1251,38869.0
2022-04-11 14:20:00,61.85,61.98,61.84,61.95,40267.0,60.1251,60.2515,60.1154,60.2223,40267.0
2022-04-11 14:30:00,61.91,62.02,61.87,61.94,53053.0,60.1834,60.2904,60.1445,60.2126,53053.0
2022-04-11 14:40:00,61.94,62.09,61.86,62.08,84887.0,60.2126,60.3584,60.1348,60.3487,84887.0
2022-04-11 14:50:00,62.08,62.17,62.06,62.13,97362.0,60.3487,60.4362,60.3292,60.3973,97362.0
2022-04-11 15:00:00,62.13,62.21,62.01,62.14,75787.0,60.3973,60.4751,60.2806,60.407,75787.0
2022-04-11 15:10:00,62.15,62.18,62.07,62.12,66027.0,60.4167,60.4459,60.339,60.3876,66027.0
2022-04-11 15:20:00,62.12,62.16,62.0,62.02,95062.0,60.3876,60.4265,60.2709,60.2904,95062.0
2022-04-11 15:30:00,62.02,62.03,61.86,61.87,154300.0,60.2904,60.3001,60.1348,60.1445,154300.0
2022-04-11 15:40:00,61.87,61.92,61.79,61.81,156180.0,60.1445,60.1931,60.0668,60.0862,156180.0
2022-04-11 15:50:00,61.79,61.87,61.72,61.83,271942.0,60.0668,60.1445,59.9987,60.1057,271942.0
2022-04-12 09:30:00,62.7,63.36,62.66,63.1,687145.0,60.9514,61.593,60.9125,61.3402,687145.0
2022-04-12 09:40:00,63.12,63.67,63.04,63.55,291570.0,61.3597,61.8943,61.2819,61.7777,291570.0
2022-04-12 09:50:00,63.55,63.89,63.52,63.55,180140.0,61.7777,62.1082,61.7485,61.7777,180140.0
2022-04-12 10:00:00,63.56,63.62,63.33,63.62,125524.0,61.7874,61.8457,61.5638,61.8457,125524.0
2022-04-12 10:10:00,63.62,63.69,63.32,63.33,255607.0,61.8457,61.9138,61.5541,61.5638,255607.0
2022-04-12 10:20:00,63.32,63.57,63.13,63.14,177835.0,61.5541,61.7971,61.3694,61.3791,177835.0
2022-04-12 10:30:00,63.14,63.29,62.98,63.04,172835.0,61.3791,61.5249,61.2236,61.2819,172835.0
2022-04-12 10:40:00,63.04,63.06,62.72,62.8,111962.0,61.2819,61.3014,60.9708,61.0486,111962.0
2022-04-12 10:50:00,62.79,62.88,62.66,62.84,90405.0,61.0389,61.1264,60.9125,61.0875,90405.0
2022-04-12 11:00:00,62.84,62.9,62.67,62.67,109894.0,61.0875,61.1458,60.9222,60.9222,109894.0
2022-04-12 11:10:00,62.67,62.95,62.67,62.91,151771.0,60.9222,61.1944,60.9222,61.1555,151771.0
2022-04-12 11:20:00,62.92,62.96,62.84,62.89,98350.0,61.1653,61.2041,61.0875,61.1361,98350.0
2022-04-12 11:30:00,62.89,62.99,62.81,62.91,289683.0,61.1361,61.2333,61.0583,61.1555,289683.0
2022-04-12 11:40:00,62.91,63.02,62.88,62.96,108645.0,61.1555,61.2625,61.1264,61.2041,108645.0
2022-04-12 11:50:00,62.98,63.02,62.92,62.93,95531.0,61.2236,61.2625,61.1653,61.175,95531.0
2022-04-12 12:00:00,62.94,62.94,62.71,62.73,77804.0,61.1847,61.1847,60.9611,60.9806,77804.0
2022-04-12 12:10:00,62.72,62.83,62.63,62.72,81553.0,60.9708,61.0778,60.8833,60.9708,81553.0
2022-04-12 12:20:00,62.73,62.75,62.44,62.47,81043.0,60.9806,61.0,60.6986,60.7278,81043.0
2022-04-12 12:30:00,62.46,62.55,62.42,62.44,61720.0,60.7181,60.8056,60.6792,60.6986,61720.0
2022-04-12 12:40:00,62.43,62.44,62.27,62.38,78429.0,60.6889,60.6986,60.5334,60.6403,78429.0
2022-04-12 12:50:00,62.37,62.46,62.35,62.38,70704.0,60.6306,60.7181,60.6112,60.6403,70704.0
2022-04-12 13:00:00,62.37,62.42,62.2,62.26,69092.0,60.6306,60.6792,60.4653,60.5237,69092.0
2022-04-12 13:10:00,62.26,62.45,62.25,62.31,89890.0,60.5237,60.7084,60.5139,60.5723,89890.0
2022-04-12 13:20:00,62.32,62.4,62.28,62.29,67595.0,60.582,60.6598,60.5431,60.5528,67595.0
2022-04-12 13:30:00,62.29,62.37,62.17,62.18,74006.0,60.5528,60.6306,60.4362,60.4459,74006.0
2022-04-12 13:40:00,62.16,62.2,61.97,61.98,61363.0,60.4265,60.4653,60.2418,60.2515,61363.0
2022-04-12 13:50:00,61.98,62.0,61.87,61.94,55076.0,60.2515,60.2709,60.1445,60.2126,55076.0
2022-04-12 14:00:00,61.94,62.04,61.83,61.95,98789.0,60.2126,60.3098,60.1057,60.2223,98789.0
2022-04-12 14:10:00,61.95,61.96,61.58,61.63,83136.0,60.2223,60.232,59.8626,59.9112,83136.0
2022-04-12 14:20:00,61.64,61.71,61.62,61.63,104025.0,59.921,59.989,59.9015,59.9112,104025.0
2022-04-12 14:30:00,61.63,61.69,61.5,61.59,213601.0,59.9112,59.9696,59.7849,59.8724,213601.0
2022-04-12 14:40:00,61.58,61.71,61.51,61.62,113016.0,59.8626,59.989,59.7946,59.9015,113016.0
2022-04-12 14:50:00,61.62,61.74,61.56,61.69,105690.0,59.9015,60.0182,59.8432,59.9696,105690.0
2022-04-12 15:00:00,61.68,61.73,61.38,61.4,113272.0,59.9598,60.0084,59.6682,59.6877,113272.0
2022-04-12 15:10:00,61.4,61.5,61.36,61.5,196585.0,59.6877,59.7849,59.6488,59.7849,196585.0
2022-04-12 15:20:00,61.5,61.58,61.4,61.45,130734.0,59.7849,59.8626,59.6877,59.7363,130734.0
2022-04-12 15:30:00,61.45,61.56,61.37,61.53,155341.0,59.7363,59.8432,59.6585,59.814,155341.0
2022-04-12 15:40:00,61.52,61.61,61.4,61.55,206230.0,59.8043,59.8918,59.6877,59.8335,206230.0
2022-04-12 15:50:00,61.55,61.65,61.47,61.59,244883.0,59.8335,59.9307,59.7557,59.8724,244883.0
2022-04-13 09:30:00,61.6,62.36,61.46,62.27,220020.0,59.8821,60.6209,59.746,60.5334,220020.0
2022-04-13 09:40:00,62.31,62.43,62.07,62.3,336164.0,60.5723,60.6889,60.339,60.5626,336164.0
2022-04-13 09:50:00,62.31,62.49,62.19,62.23,154735.0,60.5723,60.7473,60.4556,60.4945,154735.0
2022-04-13 10:00:00,62.23,62.25,61.98,62.09,81477.0,60.4945,60.5139,60.2515,60.3584,81477.0
2022-04-13 10:10:00,62.09,62.31,62.01,62.28,151345.0,60.3584,60.5723,60.2806,60.5431,151345.0
2022-04-13 10:20:00,62.27,62.35,62.04,62.07,84250.0,60.5334,60.6112,60.3098,60.339,84250.0
2022-04-13 10:30:00,62.04,62.34,62.0,62.24,84593.0,60.3098,60.6014,60.2709,60.5042,84593.0
2022-04-13 10:40:00,62.21,62.46,62.12,62.41,93607.0,60.4751,60.7181,60.3876,60.6695,93607.0
2022-04-13 10:50:00,62.41,62.6,62.41,62.52,57745.0,60.6695,60.8542,60.6695,60.7764,57745.0
2022-04-13 11:00:00,62.51,62.71,62.45,62.59,80724.0,60.7667,60.9611,60.7084,60.8445,80724.0
2022-04-13 11:10:00,62.6,62.66,62.57,62.61,60133.0,60.8542,60.9125,60.825,60.8639,60133.0
2022-04-13 11:20:00,62.62,62.8,62.59,62.76,121290.0,60.8736,61.0486,60.8445,61.0097,121290.0
2022-04-13 11:30:00,62.77,62.83,62.73,62.82,164679.0,61.0194,61.0778,60.9806,61.068,164679.0
2022-04-13 11:40:00,62.81,62.87,62.75,62.75,104710.0,61.0583,61.1167,61.0,61.0,104710.0
2022-04-13 11:50:00,62.75,62.75,62.62,62.66,39547.0,61.0,61.0,60.8736,60.9125,39547.0
2022-04-13 12:00:00,62.64,62.71,62.57,62.6,61702.0,60.8931,60.9611,60.825,60.8542,61702.0
2022-04-13 12:10:00,62.59,62.67,62.55,62.58,51929.0,60.8445,60.9222,60.8056,60.8347,51929.0
2022-04-13 12:20:00,62.58,62.72,62.55,62.55,53035.0,60.8347,60.9708,60.8056,60.8056,53035.0
2022-04-13 12:30:00,62.55,62.68,62.55,62.66,46618.0,60.8056,60.932,60.8056,60.9125,46618.0
2022-04-13 12:40:00,62.67,62.77,62.66,62.69,65344.0,60.9222,61.0194,60.9125,60.9417,65344.0
2022-04-13 12:50:00,62.7,62.71,62.59,62.6,40165.0,60.9514,60.9611,60.8445,60.8542,40165.0
2022-04-13 13:00:00,62.61,62.72,62.61,62.7,74668.0,60.8639,60.9708,60.8639,60.9514,74668.0
2022-04-13 13:10:00,62.69,62.76,62.68,62.71,48589.0,60.9417,61.0097,60.932,60.9611,48589.0
2022-04-13 13:20:00,62.71,62.76,62.64,62.66,45704.0,60.9611,61.0097,60.8931,60.9125,45704.0
2022-04-13 13:30:00,62.69,62.7,62.62,62.67,28198.0,60.9417,60.9514,60.8736,60.9222,28198.0
2022-04-13 13:40:00,62.68,62.69,62.52,62.58,74364.0,60.932,60.9417,60.7764,60.8347,74364.0
2022-04-13 13:50:00,62.58,62.61,62.49,62.6,46504.0,60.8347,60.8639,60.7473,60.8542,46504.0
2022-04-13 14:00:00,62.59,62.63,62.53,62.6,50426.0,60.8445,60.8833,60.7861,60.8542,50426.0
2022-04-13 14:10:00,62.59,62.59,62.5,62.53,45431.0,60.8445,60.8445,60.757,60.7861,45431.0
2022-04-13 14:20:00,62.54,62.56,62.48,62.53,62234.0,60.7959,60.8153,60.7375,60.7861,62234.0
2022-04-13 14:30:00,62.53,62.62,62.52,62.6,71623.0,60.7861,60.8736,60.7764,60.8542,71623.0
2022-04-13 14:40:00,62.59,62.66,62.58,62.65,91665.0,60.8445,60.9125,60.8347,60.9028,91665.0
2022-04-13 14:50:00,62.66,62.71,62.65,62.65,61119.0,60.9125,60.9611,60.9028,60.9028,61119.0
2022-04-13 15:00:00,62.65,62.83,62.64,62.81,64774.0,60.9028,61.0778,60.8931,61.0583,64774.0
2022-04-13 15:10:00,62.8,62.81,62.71,62.77,138348.0,61.0486,61.0583,60.9611,61.0194,138348.0
2022-04-13 15:20:00,62.77,62.77,62.7,62.71,55486.0,61.0194,61.0194,60.9514,60.9611,55486.0
2022-04-13 15:30:00,62.72,62.8,62.69,62.78,121273.0,60.9708,61.0486,60.9417,61.0292,121273.0
2022-04-13 15:40:00,62.77,62.78,62.68,62.7,183452.0,61.0194,61.0292,60.932,60.9514,183452.0
2022-04-13 15:50:00,62.69,62.7,62.57,62.66,271216.0,60.9417,60.9514,60.825,60.9125,271216.0
2022-04-14 09:30:00,62.83,63.39,62.75,62.75,128894.0,61.0778,61.6222,61.0,61.0,128894.0
2022-04-14 09:40:00,62.73,62.8,62.28,62.31,185545.0,60.9806,61.0486,60.5431,60.5723,185545.0
2022-04-14 09:50:00,62.32,62.41,62.05,62.18,209653.0,60.582,60.6695,60.3195,60.4459,209653.0
2022-04-14 10:00:00,62.19,62.44,62.0,62.1,268051.0,60.4556,60.6986,60.2709,60.3681,268051.0
2022-04-14 10:10:00,62.09,62.57,62.06,62.41,89393.0,60.3584,60.825,60.3292,60.6695,89393.0
2022-04-14 10:20:00,62.39,62.56,62.35,62.44,87214.0,60.65,60.8153,60.6112,60.6986,87214.0
2022-04-14 10:30:00,62.45,62.58,62.39,62.51,86279.0,60.7084,60.8347,60.65,60.7667,86279.0
2022-04-14 10:40:00,62.49,62.59,62.43,62.49,158265.0,60.7473,60.8445,60.6889,60.7473,158265.0
2022-04-14 10:50:00,62.44,62.53,62.33,62.43,65242.0,60.6986,60.7861,60.5917,60.6889,65242.0
2022-04-14 11:00:00,62.43,62.57,62.35,62.44,46243.0,60.6889,60.825,60.6112,60.6986,46243.0
2022-04-14 11:10:00,62.45,62.51,62.29,62.36,40906.0,60.7084,60.7667,60.5528,60.6209,40906.0
2022-04-14 11:20:00,62.39,62.45,62.34,62.4,68584.0,60.65,60.7084,60.6014,60.6598,68584.0
2022-04-14 11:30:00,62.41,62.45,62.14,62.14,45251.0,60.6695,60.7084,60.407,60.407,45251.0
2022-04-14 11:40:00,62.15,62.19,62.06,62.19,35340.0,60.4167,60.4556,60.3292,60.4556,35340.0
2022-04-14 11:50:00,62.2,62.2,61.89,61.93,277264.0,60.4653,60.4653,60.164,60.2029,277264.0
2022-04-14 12:00:00,61.92,62.07,61.88,62.05,53627.0,60.1931,60.339,60.1543,60.3195,53627.0
2022-04-14 12:10:00,62.03,62.06,61.86,61.88,34677.0,60.3001,60.3292,60.1348,60.1543,34677.0
2022-04-14 12:20:00,61.89,61.9,61.78,61.8,60316.0,60.164,60.1737,60.0571,60.0765,60316.0
2022-04-14 12:30:00,61.78,61.83,61.73,61.73,33643.0,60.0571,60.1057,60.0084,60.0084,33643.0
2022-04-14 12:40:00,61.73,61.73,61.53,61.54,116217.0,60.0084,60.0084,59.814,59.8237,116217.0
2022-04-14 12:50:00,61.55,61.62,61.46,61.62,68693.0,59.8335,59.9015,59.746,59.9015,68693.0
2022-04-14 13:00:00,61.62,61.65,61.56,61.58,63447.0,59.9015,59.9307,59.8432,59.8626,63447.0
2022-04-14 13:10:00,61.58,61.61,61.49,61.55,94767.0,59.8626,59.8918,59.7751,59.8335,94767.0
2022-04-14 13:20:00,61.55,61.63,61.54,61.63,88878.0,59.8335,59.9112,59.8237,59.9112,88878.0
2022-04-14 13:30:00,61.63,61.73,61.61,61.65,83185.0,59.9112,60.0084,59.8918,59.9307,83185.0
2022-04-14 13:40:00,61.66,61.94,61.65,61.89,66536.0,59.9404,60.2126,59.9307,60.164,66536.0
2022-04-14 13:50:00,61.89,61.97,61.84,61.96,54431.0,60.164,60.2418,60.1154,60.232,54431.0
2022-04-14 14:00:00,61.96,62.02,61.91,61.98,76284.0,60.232,60.2904,60.1834,60.2515,76284.0
2022-04-14 14:10:00,61.98,62.1,61.96,61.99,45981.0,60.2515,60.3681,60.232,60.2612,45981.0
2022-04-14 14:20:00,61.97,61.97,61.87,61.92,98193.0,60.2418,60.2418,60.1445,60.1931,98193.0
2022-04-14 14:30:00,61.92,61.95,61.83,61.88,67789.0,60.1931,60.2223,60.1057,60.1543,67789.0
2022-04-14 14:40:00,61.88,61.93,61.85,61.89,57472.0,60.1543,60.2029,60.1251,60.164,57472.0
2022-04-14 14:50:00,61.89,61.9,61.63,61.64,74525.0,60.164,60.1737,59.9112,59.921,74525.0
2022-04-14 15:00:00,61.65,61.69,61.57,61.57,78212.0,59.9307,59.9696,59.8529,59.8529,78212.0
2022-04-14 15:10:00,61.57,61.66,61.53,61.59,65753.0,59.8529,59.9404,59.814,59.8724,65753.0
2022-04-14 15:20:00,61.58,61.62,61.53,61.56,156662.0,59.8626,59.9015,59.814,59.8432,156662.0
2022-04-14 15:30:00,61.57,61.57,61.45,61.45,145300.0,59.8529,59.8529,59.7363,59.7363,145300.0
2022-04-14 15:40:00,61.46,61.58,61.43,61.51,176569.0,59.746,59.8626,59.7168,59.7946,176569.0
2022-04-14 15:50:00,61.51,61.51,61.4,61.44,278737.0,59.7946,59.7946,59.6877,59.7265,278737.0
2022-04-18 09:30:00,61.25,61.95,61.1,61.5,165672.0,59.5418,60.2223,59.396,59.7849,165672.0
2022-04-18 09:40:00,61.48,61.52,61.22,61.41,215484.0,59.7654,59.8043,59.5127,59.6974,215484.0
2022-04-18 09:50:00,61.41,61.47,61.12,61.31,158875.0,59.6974,59.7557,59.4155,59.6002,158875.0
2022-04-18 10:00:00,61.3,61.5,61.11,61.12,99029.0,59.5904,59.7849,59.4057,59.4155,99029.0
2022-04-18 10:10:00,61.12,61.3,61.08,61.3,93640.0,59.4155,59.5904,59.3766,59.5904,93640.0
2022-04-18 10:20:00,61.3,61.4,61.07,61.11,120700.0,59.5904,59.6877,59.3669,59.4057,120700.0
2022-04-18 10:30:00,61.15,61.26,61.05,61.25,70589.0,59.4446,59.5516,59.3474,59.5418,70589.0
2022-04-18 10:40:00,61.28,61.42,61.28,61.36,35536.0,59.571,59.7071,59.571,59.6488,35536.0
2022-04-18 10:50:00,61.36,61.38,61.18,61.24,64251.0,59.6488,59.6682,59.4738,59.5321,64251.0
2022-04-18 11:00:00,61.24,61.27,61.13,61.17,49711.0,59.5321,59.5613,59.4252,59.4641,49711.0
2022-04-18 11:10:00,61.2,61.27,60.99,61.04,44229.0,59.4932,59.5613,59.2891,59.3377,44229.0
2022-04-18 11:20:00,61.03,61.04,60.84,60.86,53333.0,59.328,59.3377,59.1433,59.1627,53333.0
2022-04-18 11:30:00,60.85,60.94,60.75,60.78,54677.0,59.153,59.2405,59.0558,59.0849,54677.0
2022-04-18 11:40:00,60.79,60.81,60.68,60.71,88223.0,59.0947,59.1141,58.9877,59.0169,88223.0
2022-04-18 11:50:00,60.71,60.83,60.66,60.8,48988.0,59.0169,59.1335,58.9683,59.1044,48988.0
2022-04-18 12:00:00,60.8,60.8,60.65,60.66,44649.0,59.1044,59.1044,58.9586,58.9683,44649.0
2022-04-18 12:10:00,60.67,60.67,60.47,60.51,51971.0,58.978,58.978,58.7836,58.8225,51971.0
2022-04-18 12:20:00,60.51,60.59,60.5,60.54,39684.0,58.8225,58.9002,58.8128,58.8516,39684.0
2022-04-18 12:30:00,60.54,60.69,60.54,60.63,47120.0,58.8516,58.9975,58.8516,58.9391,47120.0
2022-04-18 12:40:00,60.64,60.75,60.6,60.7,39172.0,58.9488,59.0558,58.91,59.0072,39172.0
2022-04-18 12:50:00,60.71,60.77,60.69,60.75,46417.0,59.0169,59.0752,58.9975,59.0558,46417.0
2022-04-18 13:00:00,60.76,60.88,60.72,60.88,66337.0,59.0655,59.1822,59.0266,59.1822,66337.0
2022-04-18 13:10:00,60.88,60.93,60.79,60.83,46396.0,59.1822,59.2308,59.0947,59.1335,46396.0
2022-04-18 13:20:00,60.83,60.96,60.83,60.92,62040.0,59.1335,59.2599,59.1335,59.221,62040.0
2022-04-18 13:30:00,60.92,61.19,60.9,61.11,58815.0,59.221,59.4835,59.2016,59.4057,58815.0
2022-04-18 13:40:00,61.13,61.23,61.06,61.23,56670.0,59.4252,59.5224,59.3571,59.5224,56670.0
2022-04-18 13:50:00,61.21,61.28,61.12,61.18,96308.0,59.5029,59.571,59.4155,59.4738,96308.0
2022-04-18 14:00:00,61.19,61.23,61.15,61.17,59122.0,59.4835,59.5224,59.4446,59.4641,59122.0
2022-04-18 14:10:00,61.17,61.27,61.09,61.14,74694.0,59.4641,59.5613,59.3863,59.4349,74694.0
2022-04-18 14:20:00,61.14,61.31,61.11,61.19,80991.0,59.4349,59.6002,59.4057,59.4835,80991.0
2022-04-18 14:30:00,61.2,61.33,61.19,61.29,129842.0,59.4932,59.6196,59.4835,59.5807,129842.0
2022-04-18 14:40:00,61.3,61.33,61.21,61.28,53150.0,59.5904,59.6196,59.5029,59.571,53150.0
2022-04-18 14:50:00,61.27,61.32,61.15,61.16,57143.0,59.5613,59.6099,59.4446,59.4543,57143.0
2022-04-18 15:00:00,61.16,61.19,61.01,61.02,43181.0,59.4543,59.4835,59.3085,59.3182,43181.0
2022-04-18 15:10:00,61.03,61.08,60.96,61.0,72246.0,59.328,59.3766,59.2599,59.2988,72246.0
2022-04-18 15:20:00,61.0,61.04,60.87,60.9,116889.0,59.2988,59.3377,59.1724,59.2016,116889.0
2022-04-18 15:30:00,60.89,60.89,60.69,60.71,116626.0,59.1919,59.1919,58.9975,59.0169,116626.0
2022-04-18 15:40:00,60.72,60.75,60.59,60.6,121071.0,59.0266,59.0558,58.9002,58.91,121071.0
2022-04-18 15:50:00,60.59,60.92,60.56,60.92,300603.0,58.9002,59.221,58.8711,59.221,300603.0
2022-04-19 09:30:00,61.02,62.02,61.02,61.64,193113.0,59.3182,60.2904,59.3182,59.921,193113.0
2022-04-19 09:40:00,61.62,62.06,61.57,61.98,135789.0,59.9015,60.3292,59.8529,60.2515,135789.0
2022-04-19 09:50:00,62.0,62.2,61.91,62.17,135543.0,60.2709,60.4653,60.1834,60.4362,135543.0
2022-04-19 10:00:00,62.15,62.17,61.96,62.12,97638.0,60.4167,60.4362,60.232,60.3876,97638.0
2022-04-19 10:10:00,62.14,62.3,62.08,62.27,54736.0,60.407,60.5626,60.3487,60.5334,54736.0
2022-04-19 10:20:00,62.28,62.3,62.12,62.16,48538.0,60.5431,60.5626,60.3876,60.4265,48538.0
2022-04-19 10:30:00,62.18,62.47,62.18,62.45,106521.0,60.4459,60.7278,60.4459,60.7084,106521.0
2022-04-19 10:40:00,62.46,62.65,62.43,62.59,156720.0,60.7181,60.9028,60.6889,60.8445,156720.0
2022-04-19 10:50:00,62.59,62.64,62.53,62.64,68955.0,60.8445,60.8931,60.7861,60.8931,68955.0
2022-04-19 11:00:00,62.63,62.73,62.6,62.64,61230.0,60.8833,60.9806,60.8542,60.8931,61230.0
2022-04-19 11:10:00,62.64,62.81,62.61,62.69,353279.0,60.8931,61.0583,60.8639,60.9417,353279.0
2022-04-19 11:20:00,62.67,63.06,62.66,63.04,333833.0,60.9222,61.3014,60.9125,61.2819,333833.0
2022-04-19 11:30:00,63.05,63.14,63.01,63.14,77327.0,61.2916,61.3791,61.2528,61.3791,77327.0
2022-04-19 11:40:00,63.13,63.19,63.07,63.07,70520.0,61.3694,61.4277,61.3111,61.3111,70520.0
2022-04-19 11:50:00,63.08,63.15,62.99,63.03,49204.0,61.3208,61.3888,61.2333,61.2722,49204.0
2022-04-19 12:00:00,63.02,63.1,62.94,63.08,37959.0,61.2625,61.3402,61.1847,61.3208,37959.0
2022-04-19 12:10:00,63.09,63.16,63.08,63.15,33798.0,61.3305,61.3986,61.3208,61.3888,33798.0
2022-04-19 12:20:00,63.15,63.16,63.06,63.08,53261.0,61.3888,61.3986,61.3014,61.3208,53261.0
2022-04-19 12:30:00,63.08,63.14,63.01,63.01,67817.0,61.3208,61.3791,61.2528,61.2528,67817.0
2022-04-19 12:40:00,63.02,63.14,63.01,63.11,32681.0,61.2625,61.3791,61.2528,61.35,32681.0
2022-04-19 12:50:00,63.13,63.17,63.05,63.06,32044.0,61.3694,61.4083,61.2916,61.3014,32044.0
2022-04-19 13:00:00,63.06,63.18,63.06,63.13,32479.0,61.3014,61.418,61.3014,61.3694,32479.0
2022-04-19 13:10:00,63.13,63.16,63.07,63.15,34806.0,61.3694,61.3986,61.3111,61.3888,34806.0
2022-04-19 13:20:00,63.14,63.18,62.95,63.0,73815.0,61.3791,61.418,61.1944,61.243,73815.0
2022-04-19 13:30:00,63.0,63.23,63.0,63.21,32135.0,61.243,61.4666,61.243,61.4472,32135.0
2022-04-19 13:40:00,63.22,63.22,63.06,63.2,34086.0,61.4569,61.4569,61.3014,61.4375,34086.0
2022-04-19 13:50:00,63.2,63.29,63.2,63.23,81415.0,61.4375,61.5249,61.4375,61.4666,81415.0
2022-04-19 14:00:00,63.23,63.28,63.21,63.23,53206.0,61.4666,61.5152,61.4472,61.4666,53206.0
2022-04-19 14:10:00,63.23,63.23,63.04,63.06,44484.0,61.4666,61.4666,61.2819,61.3014,44484.0
2022-04-19 14:20:00,63.07,63.13,63.04,63.12,44700.0,61.3111,61.3694,61.2819,61.3597,44700.0
2022-04-19 14:30:00,63.11,63.18,63.04,63.17,45230.0,61.35,61.418,61.2819,61.4083,45230.0
2022-04-19 14:40:00,63.16,63.25,63.16,63.18,54227.0,61.3986,61.4861,61.3986,61.418,54227.0
2022-04-19 14:50:00,63.19,63.22,63.15,63.21,53880.0,61.4277,61.4569,61.3888,61.4472,53880.0
2022-04-19 15:00:00,63.21,63.24,63.16,63.22,57370.0,61.4472,61.4763,61.3986,61.4569,57370.0
2022-04-19 15:10:00,63.23,63.35,63.2,63.33,96855.0,61.4666,61.5833,61.4375,61.5638,96855.0
2022-04-19 15:20:00,63.33,63.39,63.3,63.34,115583.0,61.5638,61.6222,61.5347,61.5735,115583.0
2022-04-19 15:30:00,63.35,63.4,63.32,63.34,166608.0,61.5833,61.6319,61.5541,61.5735,166608.0
2022-04-19 15:40:00,63.34,63.35,63.1,63.11,189291.0,61.5735,61.5833,61.3402,61.35,189291.0
2022-04-19 15:50:00,63.11,63.3,63.11,63.21,406963.0,61.35,61.5347,61.35,61.4472,406963.0
2022-04-20 09:30:00,63.74,64.47,63.64,64.44,302099.0,61.9624,62.672,61.8652,62.6429,302099.0
2022-04-20 09:40:00,64.45,64.51,63.79,63.89,184157.0,62.6526,62.7109,62.011,62.1082,184157.0
2022-04-20 09:50:00,63.88,64.12,63.85,64.02,128680.0,62.0985,62.3318,62.0693,62.2346,128680.0
2022-04-20 10:00:00,64.02,64.03,63.58,63.79,150447.0,62.2346,62.2443,61.8069,62.011,150447.0
2022-04-20 10:10:00,63.8,63.89,63.67,63.68,93005.0,62.0207,62.1082,61.8943,61.9041,93005.0
2022-04-20 10:20:00,63.69,63.76,63.48,63.59,61479.0,61.9138,61.9818,61.7096,61.8166,61479.0
2022-04-20 10:30:00,63.59,63.99,63.49,63.9,135802.0,61.8166,62.2054,61.7194,62.1179,135802.0
2022-04-20 10:40:00,63.91,64.03,63.9,63.97,70794.0,62.1277,62.2443,62.1179,62.186,70794.0
2022-04-20 10:50:00,63.96,64.26,63.95,64.09,55452.0,62.1763,62.4679,62.1665,62.3026,55452.0
2022-04-20 11:00:00,64.08,64.12,63.96,64.03,74707.0,62.2929,62.3318,62.1763,62.2443,74707.0
2022-04-20 11:10:00,64.02,64.07,63.89,63.94,108616.0,62.2346,62.2832,62.1082,62.1568,108616.0
2022-04-20 11:20:00,63.94,64.02,63.86,64.01,49956.0,62.1568,62.2346,62.079,62.2249,49956.0
2022-04-20 11:30:00,64.01,64.23,63.97,64.16,37678.0,62.2249,62.4387,62.186,62.3707,37678.0
2022-04-20 11:40:00,64.14,64.24,64.05,64.08,36734.0,62.3512,62.4484,62.2637,62.2929,36734.0
2022-04-20 11:50:00,64.1,64.28,64.09,64.26,30764.0,62.3124,62.4873,62.3026,62.4679,30764.0
2022-04-20 12:00:00,64.25,64.33,64.18,64.22,73307.0,62.4582,62.5359,62.3901,62.429,73307.0
2022-04-20 12:10:00,64.22,64.23,64.11,64.2,47453.0,62.429,62.4387,62.3221,62.4096,47453.0
2022-04-20 12:20:00,64.19,64.24,64.09,64.11,38469.0,62.3998,62.4484,62.3026,62.3221,38469.0
2022-04-20 12:30:00,64.09,64.27,64.09,64.23,52680.0,62.3026,62.4776,62.3026,62.4387,52680.0
2022-04-20 12:40:00,64.21,64.24,64.12,64.22,40726.0,62.4193,62.4484,62.3318,62.429,40726.0
2022-04-20 12:50:00,64.23,64.31,64.21,64.22,42437.0,62.4387,62.5165,62.4193,62.429,42437.0
2022-04-20 13:00:00,64.22,64.34,64.12,64.19,92560.0,62.429,62.5457,62.3318,62.3998,92560.0
2022-04-20 13:10:00,64.17,64.36,64.17,64.28,54582.0,62.3804,62.5651,62.3804,62.4873,54582.0
2022-04-20 13:20:00,64.28,64.29,64.17,64.19,35229.0,62.4873,62.4971,62.3804,62.3998,35229.0
2022-04-20 13:30:00,64.18,64.23,64.13,64.15,31890.0,62.3901,62.4387,62.3415,62.361,31890.0
2022-04-20 13:40:00,64.14,64.32,64.13,64.2,62293.0,62.3512,62.5262,62.3415,62.4096,62293.0
2022-04-20 13:50:00,64.2,64.23,64.11,64.19,33220.0,62.4096,62.4387,62.3221,62.3998,33220.0
2022-04-20 14:00:00,64.19,64.26,64.15,64.19,64742.0,62.3998,62.4679,62.361,62.3998,64742.0
2022-04-20 14:10:00,64.18,64.2,63.97,64.01,45742.0,62.3901,62.4096,62.186,62.2249,45742.0
2022-04-20 14:20:00,64.0,64.01,63.94,63.98,50161.0,62.2151,62.2249,62.1568,62.1957,50161.0
2022-04-20 14:30:00,63.97,64.01,63.84,63.86,78205.0,62.186,62.2249,62.0596,62.079,78205.0
2022-04-20 14:40:00,63.87,64.02,63.85,63.99,49968.0,62.0888,62.2346,62.0693,62.2054,49968.0
2022-04-20 14:50:00,63.99,64.0,63.79,63.89,101725.0,62.2054,62.2151,62.011,62.1082,101725.0
2022-04-20 15:00:00,63.89,64.0,63.89,64.0,80450.0,62.1082,62.2151,62.1082,62.2151,80450.0
2022-04-20 15:10:00,64.0,64.12,63.96,64.07,152889.0,62.2151,62.3318,62.1763,62.2832,152889.0
2022-04-20 15:20:00,64.06,64.17,64.05,64.14,71396.0,62.2735,62.3804,62.2637,62.3512,71396.0
2022-04-20 15:30:00,64.14,64.15,63.98,64.03,101741.0,62.3512,62.361,62.1957,62.2443,101741.0
2022-04-20 15:40:00,64.03,64.17,64.0,64.12,146405.0,62.2443,62.3804,62.2151,62.3318,146405.0
2022-04-20 15:50:00,64.12,64.16,63.85,63.87,260218.0,62.3318,62.3707,62.0693,62.0888,260218.0
2022-04-21 09:30:00,64.7,64.97,64.56,64.59,304051.0,62.8956,63.1581,62.7595,62.7887,304051.0
2022-04-21 09:40:00,64.59,64.76,64.33,64.47,269044.0,62.7887,62.9539,62.5359,62.672,269044.0
2022-04-21 09:50:00,64.5,65.02,64.5,64.95,198380.0,62.7012,63.2067,62.7012,63.1386,198380.0
2022-04-21 10:00:00,64.95,64.95,64.47,64.59,144945.0,63.1386,63.1386,62.672,62.7887,144945.0
2022-04-21 10:10:00,64.58,64.71,64.28,64.28,72801.0,62.779,62.9053,62.4873,62.4873,72801.0
2022-04-21 10:20:00,64.27,64.5,64.17,64.5,112735.0,62.4776,62.7012,62.3804,62.7012,112735.0
2022-04-21 10:30:00,64.5,64.55,64.37,64.49,145140.0,62.7012,62.7498,62.5748,62.6915,145140.0
2022-04-21 10:40:00,64.49,64.49,64.06,64.09,67744.0,62.6915,62.6915,62.2735,62.3026,67744.0
2022-04-21 10:50:00,64.1,64.22,64.03,64.18,54767.0,62.3124,62.429,62.2443,62.3901,54767.0
2022-04-21 11:00:00,64.19,64.21,63.99,64.04,82033.0,62.3998,62.4193,62.2054,62.254,82033.0
2022-04-21 11:10:00,64.03,64.17,63.91,64.0,60181.0,62.2443,62.3804,62.1277,62.2151,60181.0
2022-04-21 11:20:00,63.99,64.02,63.9,63.94,67649.0,62.2054,62.2346,62.1179,62.1568,67649.0
2022-04-21 11:30:00,63.94,63.95,63.81,63.85,74865.0,62.1568,62.1665,62.0304,62.0693,74865.0
2022-04-21 11:40:00,63.84,63.86,63.7,63.79,26153.0,62.0596,62.079,61.9235,62.011,26153.0
2022-04-21 11:50:00,63.78,63.9,63.68,63.7,34103.0,62.0013,62.1179,61.9041,61.9235,34103.0
2022-04-21 12:00:00,63.71,63.85,63.6,63.65,75151.0,61.9332,62.0693,61.8263,61.8749,75151.0
2022-04-21 12:10:00,63.66,63.73,63.62,63.71,53332.0,61.8846,61.9527,61.8457,61.9332,53332.0
2022-04-21 12:20:00,63.69,63.72,63.52,63.58,48570.0,61.9138,61.9429,61.7485,61.8069,48570.0
2022-04-21 12:30:00,63.6,63.7,63.56,63.57,48317.0,61.8263,61.9235,61.7874,61.7971,48317.0
2022-04-21 12:40:00,63.59,63.67,63.57,63.62,118866.0,61.8166,61.8943,61.7971,61.8457,118866.0
2022-04-21 12:50:00,63.61,63.61,63.48,63.48,23966.0,61.836,61.836,61.7096,61.7096,23966.0
2022-04-21 13:00:00,63.46,63.5,63.29,63.33,30689.0,61.6902,61.7291,61.5249,61.5638,30689.0
2022-04-21 13:10:00,63.32,63.32,63.05,63.14,82116.0,61.5541,61.5541,61.2916,61.3791,82116.0
2022-04-21 13:20:00,63.12,63.49,63.12,63.46,71934.0,61.3597,61.7194,61.3597,61.6902,71934.0
2022-04-21 13:30:00,63.44,63.56,63.21,63.3,250706.0,61.6708,61.7874,61.4472,61.5347,250706.0
2022-04-21 13:40:00,63.28,63.57,63.26,63.48,69228.0,61.5152,61.7971,61.4958,61.7096,69228.0
2022-04-21 13:50:00,63.47,63.47,63.21,63.23,47222.0,61.6999,61.6999,61.4472,61.4666,47222.0
2022-04-21 14:00:00,63.22,63.22,62.95,63.02,73201.0,61.4569,61.4569,61.1944,61.2625,73201.0
2022-04-21 14:10:00,63.02,63.11,62.99,63.06,64666.0,61.2625,61.35,61.2333,61.3014,64666.0
2022-04-21 14:20:00,63.07,63.14,62.98,63.06,60541.0,61.3111,61.3791,61.2236,61.3014,60541.0
2022-04-21 14:30:00,63.04,63.34,63.0,63.14,119583.0,61.2819,61.5735,61.243,61.3791,119583.0
2022-04-21 14:40:00,63.14,63.18,62.92,62.97,125323.0,61.3791,61.418,61.1653,61.2139,125323.0
2022-04-21 14:50:00,62.98,63.02,62.89,62.97,108096.0,61.2236,61.2625,61.1361,61.2139,108096.0
2022-04-21 15:00:00,62.95,62.96,62.74,62.77,88433.0,61.1944,61.2041,60.9903,61.0194,88433.0
2022-04-21 15:10:00,62.76,62.94,62.75,62.92,78247.0,61.0097,61.1847,61.0,61.1653,78247.0
2022-04-21 15:20:00,62.93,63.25,62.89,63.21,130165.0,61.175,61.4861,61.1361,61.4472,130165.0
2022-04-21 15:30:00,63.2,63.23,62.94,63.01,109938.0,61.4375,61.4666,61.1847,61.2528,109938.0
2022-04-21 15:40:00,63.03,63.12,62.86,62.87,102121.0,61.2722,61.3597,61.1069,61.1167,102121.0
2022-04-21 15:50:00,62.86,63.22,62.86,63.11,341421.0,61.1069,61.4569,61.1069,61.35,341421.0
2022-04-22 09:30:00,62.76,62.84,62.27,62.39,161290.0,61.0097,61.0875,60.5334,60.65,161290.0
2022-04-22 09:40:00,62.38,62.42,62.17,62.37,179992.0,60.6403,60.6792,60.4362,60.6306,179992.0
2022-04-22 09:50:00,62.37,62.37,62.13,62.23,172434.0,60.6306,60.6306,60.3973,60.4945,172434.0
2022-04-22 10:00:00,62.24,62.63,62.2,62.45,190823.0,60.5042,60.8833,60.4653,60.7084,190823.0
2022-04-22 10:10:00,62.43,62.46,62.13,62.23,95253.0,60.6889,60.7181,60.3973,60.4945,95253.0
2022-04-22 10:20:00,62.21,62.29,62.06,62.22,74551.0,60.4751,60.5528,60.3292,60.4848,74551.0
2022-04-22 10:30:00,62.21,62.45,62.12,62.27,160434.0,60.4751,60.7084,60.3876,60.5334,160434.0
2022-04-22 10:40:00,62.27,62.36,62.09,62.2,76120.0,60.5334,60.6209,60.3584,60.4653,76120.0
2022-04-22 10:50:00,62.18,62.19,62.03,62.04,41714.0,60.4459,60.4556,60.3001,60.3098,41714.0
2022-04-22 11:00:00,62.04,62.28,61.99,62.27,68736.0,60.3098,60.5431,60.2612,60.5334,68736.0
2022-04-22 11:10:00,62.24,62.29,62.15,62.22,46147.0,60.5042,60.5528,60.4167,60.4848,46147.0
2022-04-22 11:20:00,62.23,62.31,62.14,62.16,47656.0,60.4945,60.5723,60.407,60.4265,47656.0
2022-04-22 11:30:00,62.17,62.25,62.08,62.1,58891.0,60.4362,60.5139,60.3487,60.3681,58891.0
2022-04-22 11:40:00,62.12,62.15,61.99,62.01,64464.0,60.3876,60.4167,60.2612,60.2806,64464.0
2022-04-22 11:50:00,62.0,62.03,61.89,61.91,201097.0,60.2709,60.3001,60.164,60.1834,201097.0
2022-04-22 12:00:00,61.9,62.01,61.81,61.88,42739.0,60.1737,60.2806,60.0862,60.1543,42739.0
2022-04-22 12:10:00,61.89,61.98,61.83,61.96,54872.0,60.164,60.2515,60.1057,60.232,54872.0
2022-04-22 12:20:00,61.97,62.05,61.94,61.97,31447.0,60.2418,60.3195,60.2126,60.2418,31447.0
2022-04-22 12:30:00,61.94,62.1,61.94,62.02,38416.0,60.2126,60.3681,60.2126,60.2904,38416.0
2022-04-22 12:40:00,62.03,62.1,62.01,62.09,26554.0,60.3001,60.3681,60.2806,60.3584,26554.0
2022-04-22 12:50:00,62.07,62.08,61.88,61.91,28345.0,60.339,60.3487,60.1543,60.1834,28345.0
2022-04-22 13:00:00,61.91,61.92,61.77,61.87,32871.0,60.1834,60.1931,60.0473,60.1445,32871.0
2022-04-22 13:10:00,61.85,61.94,61.84,61.87,52173.0,60.1251,60.2126,60.1154,60.1445,52173.0
2022-04-22 13:20:00,61.86,61.86,61.68,61.8,42418.0,60.1348,60.1348,59.9598,60.0765,42418.0
2022-04-22 13:30:00,61.79,61.85,61.72,61.78,48407.0,60.0668,60.1251,59.9987,60.0571,48407.0
2022-04-22 13:40:00,61.77,61.81,61.69,61.72,51171.0,60.0473,60.0862,59.9696,59.9987,51171.0
2022-04-22 13:50:00,61.72,61.73,61.58,61.58,53650.0,59.9987,60.0084,59.8626,59.8626,53650.0
2022-04-22 14:00:00,61.57,61.62,61.52,61.56,60791.0,59.8529,59.9015,59.8043,59.8432,60791.0
2022-04-22 14:10:00,61.55,61.7,61.47,61.7,75065.0,59.8335,59.9793,59.7557,59.9793,75065.0
2022-04-22 14:20:00,61.69,61.75,61.55,61.56,70016.0,59.9696,60.0279,59.8335,59.8432,70016.0
2022-04-22 14:30:00,61.56,61.59,61.41,61.45,56095.0,59.8432,59.8724,59.6974,59.7363,56095.0
2022-04-22 14:40:00,61.44,61.49,61.41,61.45,74043.0,59.7265,59.7751,59.6974,59.7363,74043.0
2022-04-22 14:50:00,61.45,61.46,61.32,61.41,69529.0,59.7363,59.746,59.6099,59.6974,69529.0
2022-04-22 15:00:00,61.41,61.43,61.28,61.3,73115.0,59.6974,59.7168,59.571,59.5904,73115.0
2022-04-22 15:10:00,61.3,61.63,61.25,61.63,131459.0,59.5904,59.9112,59.5418,59.9112,131459.0
2022-04-22 15:20:00,61.62,61.65,61.47,61.56,98095.0,59.9015,59.9307,59.7557,59.8432,98095.0
2022-04-22 15:30:00,61.56,61.91,61.55,61.81,245333.0,59.8432,60.1834,59.8335,60.0862,245333.0
2022-04-22 15:40:00,61.81,61.85,61.53,61.53,206883.0,60.0862,60.1251,59.814,59.814,206883.0
2022-04-22 15:50:00,61.54,61.65,61.3,61.35,332306.0,59.8237,59.9307,59.5904,59.639,332306.0
2022-04-25 09:30:00,61.06,61.33,60.74,61.16,242262.0,59.3571,59.6196,59.0461,59.4543,242262.0
2022-04-25 09:40:00,61.16,61.25,60.42,60.66,219391.0,59.4543,59.5418,58.735,58.9683,219391.0
2022-04-25 09:50:00,60.66,61.06,60.31,60.34,137326.0,58.9683,59.3571,58.628,58.6572,137326.0
2022-04-25 10:00:00,60.33,60.61,60.31,60.51,153910.0,58.6475,58.9197,58.628,58.8225,153910.0
2022-04-25 10:10:00,60.5,60.56,60.25,60.47,128700.0,58.8128,58.8711,58.5697,58.7836,128700.0
2022-04-25 10:20:00,60.48,60.81,60.25,60.58,109487.0,58.7933,59.1141,58.5697,58.8905,109487.0
2022-04-25 10:30:00,60.57,60.92,60.57,60.75,151769.0,58.8808,59.221,58.8808,59.0558,151769.0
2022-04-25 10:40:00,60.75,61.06,60.68,61.06,57582.0,59.0558,59.3571,58.9877,59.3571,57582.0
2022-04-25 10:50:00,61.05,61.05,60.68,60.72,70804.0,59.3474,59.3474,58.9877,59.0266,70804.0
2022-04-25 11:00:00,60.73,60.92,60.73,60.91,41672.0,59.0363,59.221,59.0363,59.2113,41672.0
2022-04-25 11:10:00,60.91,61.0,60.76,60.89,54672.0,59.2113,59.2988,59.0655,59.1919,54672.0
2022-04-25 11:20:00,60.89,61.18,60.88,61.04,66754.0,59.1919,59.4738,59.1822,59.3377,66754.0
2022-04-25 11:30:00,61.05,61.13,60.78,60.99,68735.0,59.3474,59.4252,59.0849,59.2891,68735.0
2022-04-25 11:40:00,61.0,61.03,60.86,60.86,49573.0,59.2988,59.328,59.1627,59.1627,49573.0
2022-04-25 11:50:00,60.89,60.97,60.78,60.95,124060.0,59.1919,59.2696,59.0849,59.2502,124060.0
2022-04-25 12:00:00,60.94,61.43,60.86,61.38,94410.0,59.2405,59.7168,59.1627,59.6682,94410.0
2022-04-25 12:10:00,61.37,61.53,61.34,61.47,106271.0,59.6585,59.814,59.6293,59.7557,106271.0
2022-04-25 12:20:00,61.48,61.8,61.46,61.73,134715.0,59.7654,60.0765,59.746,60.0084,134715.0
2022-04-25 12:30:00,61.73,62.1,61.69,62.0,69510.0,60.0084,60.3681,59.9696,60.2709,69510.0
2022-04-25 12:40:00,61.99,62.21,61.9,62.2,90271.0,60.2612,60.4751,60.1737,60.4653,90271.0
2022-04-25 12:50:00,62.2,62.22,61.9,61.94,109457.0,60.4653,60.4848,60.1737,60.2126,109457.0
2022-04-25 13:00:00,61.95,62.03,61.7,62.03,144036.0,60.2223,60.3001,59.9793,60.3001,144036.0
2022-04-25 13:10:00,62.05,62.27,62.03,62.13,143190.0,60.3195,60.5334,60.3001,60.3973,143190.0
2022-04-25 13:20:00,62.14,62.16,61.91,62.03,63404.0,60.407,60.4265,60.1834,60.3001,63404.0
2022-04-25 13:30:00,62.04,62.14,61.81,61.88,75641.0,60.3098,60.407,60.0862,60.1543,75641.0
2022-04-25 13:40:00,61.89,62.07,61.88,62.03,81750.0,60.164,60.339,60.1543,60.3001,81750.0
2022-04-25 13:50:00,62.03,62.05,61.81,61.87,97428.0,60.3001,60.3195,60.0862,60.1445,97428.0
2022-04-25 14:00:00,61.88,62.04,61.75,62.0,221034.0,60.1543,60.3098,60.0279,60.2709,221034.0
2022-04-25 14:10:00,62.0,62.2,61.88,62.18,90192.0,60.2709,60.4653,60.1543,60.4459,90192.0
2022-04-25 14:20:00,62.18,62.45,62.13,62.45,229420.0,60.4459,60.7084,60.3973,60.7084,229420.0
2022-04-25 14:30:00,62.46,62.46,62.31,62.32,78665.0,60.7181,60.7181,60.5723,60.582,78665.0
2022-04-25 14:40:00,62.3,62.48,62.24,62.47,130306.0,60.5626,60.7375,60.5042,60.7278,130306.0
2022-04-25 14:50:00,62.47,62.59,62.34,62.35,121085.0,60.7278,60.8445,60.6014,60.6112,121085.0
2022-04-25 15:00:00,62.34,62.38,62.09,62.23,178683.0,60.6014,60.6403,60.3584,60.4945,178683.0
2022-04-25 15:10:00,62.23,62.61,62.21,62.6,147126.0,60.4945,60.8639,60.4751,60.8542,147126.0
2022-04-25 15:20:00,62.6,62.78,62.56,62.76,210368.0,60.8542,61.0292,60.8153,61.0097,210368.0
2022-04-25 15:30:00,62.76,62.97,62.7,62.96,228332.0,61.0097,61.2139,60.9514,61.2041,228332.0
2022-04-25 15:40:00,62.96,63.05,62.81,62.83,349549.0,61.2041,61.2916,61.0583,61.0778,349549.0
2022-04-25 15:50:00,62.84,63.0,62.74,62.97,561486.0,61.0875,61.243,60.9903,61.2139,561486.0
2022-04-26 09:30:00,62.48,63.13,62.44,62.88,330211.0,60.7375,61.3694,60.6986,61.1264,330211.0
2022-04-26 09:40:00,62.86,63.03,62.4,62.77,429011.0,61.1069,61.2722,60.6598,61.0194,429011.0
2022-04-26 09:50:00,62.75,63.05,62.72,63.01,373905.0,61.0,61.2916,60.9708,61.2528,373905.0
2022-04-26 10:00:00,63.0,63.36,62.89,63.33,237326.0,61.243,61.593,61.1361,61.5638,237326.0
2022-04-26 10:10:00,63.32,63.37,62.63,62.72,106277.0,61.5541,61.6027,60.8833,60.9708,106277.0
2022-04-26 10:20:00,62.71,62.87,62.55,62.81,153485.0,60.9611,61.1167,60.8056,61.0583,153485.0
2022-04-26 10:30:00,62.8,62.83,62.49,62.58,129012.0,61.0486,61.0778,60.7473,60.8347,129012.0
2022-04-26 10:40:00,62.59,62.6,62.22,62.49,143878.0,60.8445,60.8542,60.4848,60.7473,143878.0
2022-04-26 10:50:00,62.47,62.47,62.1,62.24,82828.0,60.7278,60.7278,60.3681,60.5042,82828.0
2022-04-26 11:00:00,62.23,62.23,61.89,61.92,95337.0,60.4945,60.4945,60.164,60.1931,95337.0
2022-04-26 11:10:00,61.91,61.96,61.6,61.6,52690.0,60.1834,60.232,59.8821,59.8821,52690.0
2022-04-26 11:20:00,61.6,61.93,61.52,61.83,100307.0,59.8821,60.2029,59.8043,60.1057,100307.0
2022-04-26 11:30:00,61.81,61.91,61.61,61.78,146997.0,60.0862,60.1834,59.8918,60.0571,146997.0
2022-04-26 11:40:00,61.76,61.91,61.61,61.85,58309.0,60.0376,60.1834,59.8918,60.1251,58309.0
2022-04-26 11:50:00,61.84,61.84,61.51,61.61,146545.0,60.1154,60.1154,59.7946,59.8918,146545.0
2022-04-26 12:00:00,61.6,61.77,61.59,61.76,69532.0,59.8821,60.0473,59.8724,60.0376,69532.0
2022-04-26 12:10:00,61.76,61.91,61.69,61.81,56480.0,60.0376,60.1834,59.9696,60.0862,56480.0
2022-04-26 12:20:00,61.82,62.21,61.81,62.19,153228.0,60.0959,60.4751,60.0862,60.4556,153228.0
2022-04-26 12:30:00,62.17,62.22,62.06,62.07,130778.0,60.4362,60.4848,60.3292,60.339,130778.0
2022-04-26 12:40:00,62.08,62.17,62.0,62.03,67371.0,60.3487,60.4362,60.2709,60.3001,67371.0
2022-04-26 12:50:00,62.04,62.41,62.01,62.4,57255.0,60.3098,60.6695,60.2806,60.6598,57255.0
2022-04-26 13:00:00,62.39,62.39,62.0,62.12,129659.0,60.65,60.65,60.2709,60.3876,129659.0
2022-04-26 13:10:00,62.11,62.18,61.95,61.96,44445.0,60.3779,60.4459,60.2223,60.232,44445.0
2022-04-26 13:20:00,61.97,62.01,61.84,61.88,37523.0,60.2418,60.2806,60.1154,60.1543,37523.0
2022-04-26 13:30:00,61.87,61.95,61.79,61.91,57669.0,60.1445,60.2223,60.0668,60.1834,57669.0
2022-04-26 13:40:00,61.88,62.13,61.87,62.03,65093.0,60.1543,60.3973,60.1445,60.3001,65093.0
2022-04-26 13:50:00,62.02,62.03,61.87,61.94,33692.0,60.2904,60.3001,60.1445,60.2126,33692.0
2022-04-26 14:00:00,61.94,62.05,61.83,61.97,41034.0,60.2126,60.3195,60.1057,60.2418,41034.0
2022-04-26 14:10:00,61.98,62.22,61.97,62.09,43600.0,60.2515,60.4848,60.2418,60.3584,43600.0
2022-04-26 14:20:00,62.1,62.41,62.07,62.36,55575.0,60.3681,60.6695,60.339,60.6209,55575.0
2022-04-26 14:30:00,62.34,62.41,62.22,62.27,52471.0,60.6014,60.6695,60.4848,60.5334,52471.0
2022-04-26 14:40:00,62.26,62.26,61.97,62.0,40755.0,60.5237,60.5237,60.2418,60.2709,40755.0
2022-04-26 14:50:00,62.01,62.33,62.01,62.27,64984.0,60.2806,60.5917,60.2806,60.5334,64984.0
2022-04-26 15:00:00,62.27,62.33,62.06,62.1,167068.0,60.5334,60.5917,60.3292,60.3681,167068.0
2022-04-26 15:10:00,62.11,62.16,61.72,61.77,98358.0,60.3779,60.4265,59.9987,60.0473,98358.0
2022-04-26 15:20:00,61.79,61.88,61.76,61.8,96406.0,60.0668,60.1543,60.0376,60.0765,96406.0
2022-04-26 15:30:00,61.8,61.82,61.57,61.74,157001.0,60.0765,60.0959,59.8529,60.0182,157001.0
2022-04-26 15:40:00,61.75,61.8,61.51,61.55,215677.0,60.0279,60.0765,59.7946,59.8335,215677.0
2022-04-26 15:50:00,61.53,61.7,61.46,61.46,553178.0,59.814,59.9793,59.746,59.746,553178.0
2022-04-27 09:30:00,61.66,62.08,61.53,62.03,235967.0,59.9404,60.3487,59.814,60.3001,235967.0
2022-04-27 09:40:00,62.04,62.58,62.0,62.36,183033.0,60.3098,60.8347,60.2709,60.6209,183033.0
2022-04-27 09:50:00,62.36,62.46,62.08,62.16,90186.0,60.6209,60.7181,60.3487,60.4265,90186.0
2022-04-27 10:00:00,62.19,62.37,61.57,61.63,182400.0,60.4556,60.6306,59.8529,59.9112,182400.0
2022-04-27 10:10:00,61.65,61.66,60.98,61.13,131303.0,59.9307,59.9404,59.2794,59.4252,131303.0
2022-04-27 10:20:00,61.11,61.29,60.91,60.91,157189.0,59.4057,59.5807,59.2113,59.2113,157189.0
2022-04-27 10:30:00,60.89,61.03,60.73,60.98,126589.0,59.1919,59.328,59.0363,59.2794,126589.0
2022-04-27 10:40:00,60.95,61.11,60.8,61.07,86585.0,59.2502,59.4057,59.1044,59.3669,86585.0
2022-04-27 10:50:00,61.09,61.14,60.94,61.12,63594.0,59.3863,59.4349,59.2405,59.4155,63594.0
2022-04-27 11:00:00,61.12,61.49,61.05,61.12,50061.0,59.4155,59.7751,59.3474,59.4155,50061.0
2022-04-27 11:10:00,61.08,61.4,60.99,61.31,82492.0,59.3766,59.6877,59.2891,59.6002,82492.0
2022-04-27 11:20:00,61.33,61.5,61.18,61.4,56594.0,59.6196,59.7849,59.4738,59.6877,56594.0
2022-04-27 11:30:00,61.42,61.66,61.39,61.62,72041.0,59.7071,59.9404,59.6779,59.9015,72041.0
2022-04-27 11:40:00,61.63,61.67,61.48,61.56,65379.0,59.9112,59.9501,59.7654,59.8432,65379.0
2022-04-27 11:50:00,61.57,61.66,61.43,61.63,52380.0,59.8529,59.9404,59.7168,59.9112,52380.0
2022-04-27 12:00:00,61.65,61.88,61.49,61.86,37582.0,59.9307,60.1543,59.7751,60.1348,37582.0
2022-04-27 12:10:00,61.88,61.9,61.68,61.79,32943.0,60.1543,60.1737,59.9598,60.0668,32943.0
2022-04-27 12:20:00,61.79,62.15,61.73,62.09,63796.0,60.0668,60.4167,60.0084,60.3584,63796.0
2022-04-27 12:30:00,62.1,62.16,61.89,61.99,73519.0,60.3681,60.4265,60.164,60.2612,73519.0
2022-04-27 12:40:00,62.01,62.14,61.93,61.96,42072.0,60.2806,60.407,60.2029,60.232,42072.0
2022-04-27 12:50:00,61.99,62.02,61.89,62.01,28481.0,60.2612,60.2904,60.164,60.2806,28481.0
2022-04-27 13:00:00,62.03,62.08,61.71,61.71,87095.0,60.3001,60.3487,59.989,59.989,87095.0
2022-04-27 13:10:00,61.74,61.77,61.61,61.71,32649.0,60.0182,60.0473,59.8918,59.989,32649.0
2022-04-27 13:20:00,61.73,61.83,61.5,61.82,33498.0,60.0084,60.1057,59.7849,60.0959,33498.0
2022-04-27 13:30:00,61.84,61.88,61.68,61.72,40307.0,60.1154,60.1543,59.9598,59.9987,40307.0
2022-04-27 13:40:00,61.73,61.96,61.65,61.96,31973.0,60.0084,60.232,59.9307,60.232,31973.0
2022-04-27 13:50:00,61.97,62.03,61.92,62.03,30875.0,60.2418,60.3001,60.1931,60.3001,30875.0
2022-04-27 14:00:00,62.02,62.11,61.96,62.02,45998.0,60.2904,60.3779,60.232,60.2904,45998.0
2022-04-27 14:10:00,62.01,62.15,61.85,61.91,22660.0,60.2806,60.4167,60.1251,60.1834,22660.0
2022-04-27 14:20:00,61.92,62.0,61.85,61.88,27998.0,60.1931,60.2709,60.1251,60.1543,27998.0
2022-04-27 14:30:00,61.86,62.05,61.75,61.91,43593.0,60.1348,60.3195,60.0279,60.1834,43593.0
2022-04-27 14:40:00,61.92,62.02,61.84,61.86,46337.0,60.1931,60.2904,60.1154,60.1348,46337.0
2022-04-27 14:50:00,61.88,61.89,61.45,61.51,77206.0,60.1543,60.164,59.7363,59.7946,77206.0
2022-04-27 15:00:00,61.51,61.57,61.4,61.46,96394.0,59.7946,59.8529,59.6877,59.746,96394.0
2022-04-27 15:10:00,61.43,61.59,61.34,61.38,190726.0,59.7168,59.8724,59.6293,59.6682,190726.0
2022-04-27 15:20:00,61.38,61.45,61.27,61.44,105041.0,59.6682,59.7363,59.5613,59.7265,105041.0
2022-04-27 15:30:00,61.41,61.52,61.21,61.24,79402.0,59.6974,59.8043,59.5029,59.5321,79402.0
2022-04-27 15:40:00,61.23,61.56,61.23,61.37,91355.0,59.5224,59.8432,59.5224,59.6585,91355.0
2022-04-27 15:50:00,61.36,61.46,61.2,61.34,198239.0,59.6488,59.746,59.4932,59.6293,198239.0
2022-04-28 09:30:00,61.9,62.32,61.57,61.62,125632.0,60.1737,60.582,59.8529,59.9015,125632.0
2022-04-28 09:40:00,61.6,61.87,61.3,61.3,169571.0,59.8821,60.1445,59.5904,59.5904,169571.0
2022-04-28 09:50:00,61.31,61.76,61.22,61.69,135781.0,59.6002,60.0376,59.5127,59.9696,135781.0
2022-04-28 10:00:00,61.69,61.7,61.05,61.05,72452.0,59.9696,59.9793,59.3474,59.3474,72452.0
2022-04-28 10:10:00,61.05,61.34,61.0,61.33,112472.0,59.3474,59.6293,59.2988,59.6196,112472.0
2022-04-28 10:20:00,61.34,61.36,60.68,60.72,64144.0,59.6293,59.6488,58.9877,59.0266,64144.0
2022-04-28 10:30:00,60.73,60.94,60.58,60.87,76844.0,59.0363,59.2405,58.8905,59.1724,76844.0
2022-04-28 10:40:00,60.85,61.03,60.66,60.95,43005.0,59.153,59.328,58.9683,59.2502,43005.0
2022-04-28 10:50:00,60.95,61.27,60.84,61.21,34997.0,59.2502,59.5613,59.1433,59.5029,34997.0
2022-04-28 11:00:00,61.22,61.42,61.1,61.36,49963.0,59.5127,59.7071,59.396,59.6488,49963.0
2022-04-28 11:10:00,61.36,61.59,61.27,61.55,47005.0,59.6488,59.8724,59.5613,59.8335,47005.0
2022-04-28 11:20:00,61.54,61.61,61.45,61.55,120120.0,59.8237,59.8918,59.7363,59.8335,120120.0
2022-04-28 11:30:00,61.53,61.72,61.49,61.53,49957.0,59.814,59.9987,59.7751,59.814,49957.0
2022-04-28 11:40:00,61.54,61.62,61.41,61.54,35621.0,59.8237,59.9015,59.6974,59.8237,35621.0
2022-04-28 11:50:00,61.54,61.74,61.51,61.64,27999.0,59.8237,60.0182,59.7946,59.921,27999.0
2022-04-28 12:00:00,61.64,61.7,61.49,61.53,35915.0,59.921,59.9793,59.7751,59.814,35915.0
2022-04-28 12:10:00,61.53,61.8,61.51,61.77,62123.0,59.814,60.0765,59.7946,60.0473,62123.0
2022-04-28 12:20:00,61.79,61.99,61.76,61.93,208747.0,60.0668,60.2612,60.0376,60.2029,208747.0
2022-04-28 12:30:00,61.94,62.28,61.92,62.28,50900.0,60.2126,60.5431,60.1931,60.5431,50900.0
2022-04-28 12:40:00,62.28,62.63,62.27,62.52,86499.0,60.5431,60.8833,60.5334,60.7764,86499.0
2022-04-28 12:50:00,62.54,62.58,62.37,62.58,34457.0,60.7959,60.8347,60.6306,60.8347,34457.0
2022-04-28 13:00:00,62.6,62.65,62.44,62.54,61873.0,60.8542,60.9028,60.6986,60.7959,61873.0
2022-04-28 13:10:00,62.54,62.77,62.54,62.76,59286.0,60.7959,61.0194,60.7959,61.0097,59286.0
2022-04-28 13:20:00,62.76,62.79,62.63,62.75,25903.0,61.0097,61.0389,60.8833,61.0,25903.0
2022-04-28 13:30:00,62.76,62.89,62.66,62.88,75415.0,61.0097,61.1361,60.9125,61.1264,75415.0
2022-04-28 13:40:00,62.89,62.9,62.67,62.84,54949.0,61.1361,61.1458,60.9222,61.0875,54949.0
2022-04-28 13:50:00,62.84,62.88,62.67,62.82,38907.0,61.0875,61.1264,60.9222,61.068,38907.0
2022-04-28 14:00:00,62.82,62.89,62.72,62.85,53941.0,61.068,61.1361,60.9708,61.0972,53941.0
2022-04-28 14:10:00,62.87,63.0,62.8,63.0,35126.0,61.1167,61.243,61.0486,61.243,35126.0
2022-04-28 14:20:00,63.0,63.11,62.91,63.05,61357.0,61.243,61.35,61.1555,61.2916,61357.0
2022-04-28 14:30:00,63.05,63.17,63.02,63.15,51651.0,61.2916,61.4083,61.2625,61.3888,51651.0
2022-04-28 14:40:00,63.15,63.37,63.15,63.36,47325.0,61.3888,61.6027,61.3888,61.593,47325.0
2022-04-28 14:50:00,63.36,63.42,63.23,63.35,57284.0,61.593,61.6513,61.4666,61.5833,57284.0
2022-04-28 15:00:00,63.34,63.44,63.32,63.38,92465.0,61.5735,61.6708,61.5541,61.6124,92465.0
2022-04-28 15:10:00,63.38,63.4,63.28,63.36,46730.0,61.6124,61.6319,61.5152,61.593,46730.0
2022-04-28 15:20:00,63.37,63.45,63.32,63.33,75594.0,61.6027,61.6805,61.5541,61.5638,75594.0
2022-04-28 15:30:00,63.34,63.35,63.06,63.13,88281.0,61.5735,61.5833,61.3014,61.3694,88281.0
2022-04-28 15:40:00,63.13,63.24,62.97,63.04,105146.0,61.3694,61.4763,61.2139,61.2819,105146.0
2022-04-28 15:50:00,63.04,63.13,62.93,63.13,227966.0,61.2819,61.3694,61.175,61.3694,227966.0
2022-04-29 09:30:00,63.32,64.02,63.25,63.77,147661.0,61.5541,62.2346,61.4861,61.9916,147661.0
2022-04-29 09:40:00,63.8,63.9,63.44,63.56,125481.0,62.0207,62.1179,61.6708,61.7874,125481.0
2022-04-29 09:50:00,63.56,63.9,63.47,63.74,135536.0,61.7874,62.1179,61.6999,61.9624,135536.0
2022-04-29 10:00:00,63.75,63.76,63.33,63.48,99870.0,61.9721,61.9818,61.5638,61.7096,99870.0
2022-04-29 10:10:00,63.49,63.61,62.91,62.95,132035.0,61.7194,61.836,61.1555,61.1944,132035.0
2022-04-29 10:20:00,62.95,63.11,62.71,62.77,173301.0,61.1944,61.35,60.9611,61.0194,173301.0
2022-04-29 10:30:00,62.76,62.94,62.67,62.8,76558.0,61.0097,61.1847,60.9222,61.0486,76558.0
2022-04-29 10:40:00,62.78,62.87,62.57,62.68,80203.0,61.0292,61.1167,60.825,60.932,80203.0
2022-04-29 10:50:00,62.69,62.92,62.69,62.92,43334.0,60.9417,61.1653,60.9417,61.1653,43334.0
2022-04-29 11:00:00,62.91,62.95,62.75,62.82,53344.0,61.1555,61.1944,61.0,61.068,53344.0
2022-04-29 11:10:00,62.83,62.92,62.73,62.83,27774.0,61.0778,61.1653,60.9806,61.0778,27774.0
2022-04-29 11:20:00,62.85,62.93,62.78,62.88,35770.0,61.0972,61.175,61.0292,61.1264,35770.0
2022-04-29 11:30:00,62.87,63.1,62.85,62.9,70002.0,61.1167,61.3402,61.0972,61.1458,70002.0
2022-04-29 11:40:00,62.89,63.12,62.88,62.97,46565.0,61.1361,61.3597,61.1264,61.2139,46565.0
2022-04-29 11:50:00,62.98,63.03,62.78,62.8,45044.0,61.2236,61.2722,61.0292,61.0486,45044.0
2022-04-29 12:00:00,62.79,62.81,62.44,62.47,68416.0,61.0389,61.0583,60.6986,60.7278,68416.0
2022-04-29 12:10:00,62.47,62.5,62.4,62.46,65366.0,60.7278,60.757,60.6598,60.7181,65366.0
2022-04-29 12:20:00,62.47,62.49,62.29,62.32,61870.0,60.7278,60.7473,60.5528,60.582,61870.0
2022-04-29 12:30:00,62.31,62.38,62.25,62.35,38294.0,60.5723,60.6403,60.5139,60.6112,38294.0
2022-04-29 12:40:00,62.34,62.35,62.21,62.32,79680.0,60.6014,60.6112,60.4751,60.582,79680.0
2022-04-29 12:50:00,62.32,62.32,62.14,62.22,55953.0,60.582,60.582,60.407,60.4848,55953.0
2022-04-29 13:00:00,62.21,62.34,62.11,62.13,46238.0,60.4751,60.6014,60.3779,60.3973,46238.0
2022-04-29 13:10:00,62.11,62.36,62.06,62.35,33464.0,60.3779,60.6209,60.3292,60.6112,33464.0
2022-04-29 13:20:00,62.34,62.52,62.32,62.4,36391.0,60.6014,60.7764,60.582,60.6598,36391.0
2022-04-29 13:30:00,62.39,62.55,62.39,62.5,35490.0,60.65,60.8056,60.65,60.757,35490.0
2022-04-29 13:40:00,62.5,62.51,62.28,62.33,46697.0,60.757,60.7667,60.5431,60.5917,46697.0
2022-04-29 13:50:00,62.34,62.35,62.23,62.29,49179.0,60.6014,60.6112,60.4945,60.5528,49179.0
2022-04-29 14:00:00,62.3,62.3,62.1,62.1,45546.0,60.5626,60.5626,60.3681,60.3681,45546.0
2022-04-29 14:10:00,62.09,62.21,62.06,62.09,38014.0,60.3584,60.4751,60.3292,60.3584,38014.0
2022-04-29 14:20:00,62.09,62.14,62.03,62.13,47102.0,60.3584,60.407,60.3001,60.3973,47102.0
2022-04-29 14:30:00,62.13,62.17,61.98,61.98,52259.0,60.3973,60.4362,60.2515,60.2515,52259.0
2022-04-29 14:40:00,61.98,62.0,61.78,61.8,66309.0,60.2515,60.2709,60.0571,60.0765,66309.0
2022-04-29 14:50:00,61.79,61.83,61.65,61.76,141135.0,60.0668,60.1057,59.9307,60.0376,141135.0
2022-04-29 15:00:00,61.75,61.81,61.65,61.67,57841.0,60.0279,60.0862,59.9307,59.9501,57841.0
2022-04-29 15:10:00,61.68,61.75,61.58,61.73,79362.0,59.9598,60.0279,59.8626,60.0084,79362.0
2022-04-29 15:20:00,61.74,61.8,61.64,61.67,70640.0,60.0182,60.0765,59.921,59.9501,70640.0
2022-04-29 15:30:00,61.66,61.77,61.59,61.66,119838.0,59.9404,60.0473,59.8724,59.9404,119838.0
2022-04-29 15:40:00,61.66,61.76,61.45,61.46,223951.0,59.9404,60.0376,59.7363,59.746,223951.0
2022-04-29 15:50:00,61.44,61.45,61.15,61.33,614183.0,59.7265,59.7363,59.4446,59.6196,614183.0
2022-05-02 09:30:00,61.32,61.68,60.78,61.47,135418.0,59.6099,59.9598,59.0849,59.7557,135418.0
2022-05-02 09:40:00,61.48,61.99,61.18,61.73,131387.0,59.7654,60.2612,59.4738,60.0084,131387.0
2022-05-02 09:50:00,61.71,62.13,61.63,61.87,139616.0,59.989,60.3973,59.9112,60.1445,139616.0
2022-05-02 10:00:00,61.85,62.02,61.57,61.7,187601.0,60.1251,60.2904,59.8529,59.9793,187601.0
2022-05-02 10:10:00,61.7,62.04,61.62,62.01,122043.0,59.9793,60.3098,59.9015,60.2806,122043.0
2022-05-02 10:20:00,61.99,62.47,61.83,62.22,63674.0,60.2612,60.7278,60.1057,60.4848,63674.0
2022-05-02 10:30:00,62.28,62.38,62.19,62.35,111488.0,60.5431,60.6403,60.4556,60.6112,111488.0
2022-05-02 10:40:00,62.35,62.63,62.23,62.38,79644.0,60.6112,60.8833,60.4945,60.6403,79644.0
2022-05-02 10:50:00,62.38,62.38,62.05,62.07,59080.0,60.6403,60.6403,60.3195,60.339,59080.0
2022-05-02 11:00:00,62.1,62.1,61.75,61.77,50331.0,60.3681,60.3681,60.0279,60.0473,50331.0
2022-05-02 11:10:00,61.78,61.9,61.52,61.72,57734.0,60.0571,60.1737,59.8043,59.9987,57734.0
2022-05-02 11:20:00,61.71,61.89,61.56,61.61,75635.0,59.989,60.164,59.8432,59.8918,75635.0
2022-05-02 11:30:00,61.63,61.81,61.47,61.49,122632.0,59.9112,60.0862,59.7557,59.7751,122632.0
2022-05-02 11:40:00,61.47,61.83,61.41,61.7,48258.0,59.7557,60.1057,59.6974,59.9793,48258.0
2022-05-02 11:50:00,61.68,62.04,61.65,62.03,101479.0,59.9598,60.3098,59.9307,60.3001,101479.0
2022-05-02 12:00:00,62.0,62.11,61.66,61.74,60090.0,60.2709,60.3779,59.9404,60.0182,60090.0
2022-05-02 12:10:00,61.73,61.89,61.64,61.89,52800.0,60.0084,60.164,59.921,60.164,52800.0
2022-05-02 12:20:00,61.88,61.98,61.76,61.85,48297.0,60.1543,60.2515,60.0376,60.1251,48297.0
2022-05-02 12:30:00,61.89,61.97,61.73,61.75,68046.0,60.164,60.2418,60.0084,60.0279,68046.0
2022-05-02 12:40:00,61.75,61.83,61.63,61.64,45710.0,60.0279,60.1057,59.9112,59.921,45710.0
2022-05-02 12:50:00,61.6,61.65,61.31,61.36,61091.0,59.8821,59.9307,59.6002,59.6488,61091.0
2022-05-02 13:00:00,61.38,61.43,61.23,61.4,141827.0,59.6682,59.7168,59.5224,59.6877,141827.0
2022-05-02 13:10:00,61.37,61.54,61.34,61.45,29426.0,59.6585,59.8237,59.6293,59.7363,29426.0
2022-05-02 13:20:00,61.45,61.55,61.4,61.47,43045.0,59.7363,59.8335,59.6877,59.7557,43045.0
2022-05-02 13:30:00,61.46,61.58,61.34,61.39,40829.0,59.746,59.8626,59.6293,59.6779,40829.0
2022-05-02 13:40:00,61.39,61.46,61.12,61.18,111202.0,59.6779,59.746,59.4155,59.4738,111202.0
2022-05-02 13:50:00,61.18,61.28,61.17,61.27,44263.0,59.4738,59.571,59.4641,59.5613,44263.0
2022-05-02 14:00:00,61.26,61.49,61.16,61.32,35404.0,59.5516,59.7751,59.4543,59.6099,35404.0
2022-05-02 14:10:00,61.32,61.32,60.9,60.93,42955.0,59.6099,59.6099,59.2016,59.2308,42955.0
2022-05-02 14:20:00,60.96,61.11,60.9,61.07,86416.0,59.2599,59.4057,59.2016,59.3669,86416.0
2022-05-02 14:30:00,61.06,61.18,61.0,61.07,42229.0,59.3571,59.4738,59.2988,59.3669,42229.0
2022-05-02 14:40:00,61.09,61.23,60.9,61.21,47865.0,59.3863,59.5224,59.2016,59.5029,47865.0
2022-05-02 14:50:00,61.18,61.36,61.08,61.17,71264.0,59.4738,59.6488,59.3766,59.4641,71264.0
2022-05-02 15:00:00,61.18,61.64,61.15,61.6,95049.0,59.4738,59.921,59.4446,59.8821,95049.0
2022-05-02 15:10:00,61.59,61.95,61.59,61.91,73991.0,59.8724,60.2223,59.8724,60.1834,73991.0
2022-05-02 15:20:00,61.93,62.21,61.92,62.1,190486.0,60.2029,60.4751,60.1931,60.3681,190486.0
2022-05-02 15:30:00,62.1,62.47,62.1,62.32,187952.0,60.3681,60.7278,60.3681,60.582,187952.0
2022-05-02 15:40:00,62.33,62.49,62.14,62.48,252054.0,60.5917,60.7473,60.407,60.7375,252054.0
2022-05-02 15:50:00,62.48,62.69,62.42,62.63,778403.0,60.7375,60.9417,60.6792,60.8833,778403.0
2022-05-03 09:30:00,62.65,63.17,62.48,62.55,144124.0,60.9028,61.4083,60.7375,60.8056,144124.0
2022-05-03 09:40:00,62.56,62.93,62.27,62.44,153052.0,60.8153,61.175,60.5334,60.6986,153052.0
2022-05-03 09:50:00,62.41,62.85,62.32,62.72,213796.0,60.6695,61.0972,60.582,60.9708,213796.0
2022-05-03 10:00:00,62.74,62.9,62.47,62.49,211621.0,60.9903,61.1458,60.7278,60.7473,211621.0
2022-05-03 10:10:00,62.49,62.68,62.35,62.56,148575.0,60.7473,60.932,60.6112,60.8153,148575.0
2022-05-03 10:20:00,62.55,62.89,62.54,62.86,342829.0,60.8056,61.1361,60.7959,61.1069,342829.0
2022-05-03 10:30:00,62.89,62.97,62.58,62.59,193401.0,61.1361,61.2139,60.8347,60.8445,193401.0
2022-05-03 10:40:00,62.59,62.6,62.32,62.34,123667.0,60.8445,60.8542,60.582,60.6014,123667.0
2022-05-03 10:50:00,62.34,62.56,62.3,62.5,69528.0,60.6014,60.8153,60.5626,60.757,69528.0
2022-05-03 11:00:00,62.51,63.01,62.36,62.98,78105.0,60.7667,61.2528,60.6209,61.2236,78105.0
2022-05-03 11:10:00,62.99,63.16,62.81,63.14,177704.0,61.2333,61.3986,61.0583,61.3791,177704.0
2022-05-03 11:20:00,63.15,63.3,63.12,63.19,75808.0,61.3888,61.5347,61.3597,61.4277,75808.0
2022-05-03 11:30:00,63.21,63.51,63.2,63.2,82377.0,61.4472,61.7388,61.4375,61.4375,82377.0
2022-05-03 11:40:00,63.21,63.31,63.13,63.17,58746.0,61.4472,61.5444,61.3694,61.4083,58746.0
2022-05-03 11:50:00,63.17,63.28,63.15,63.24,55896.0,61.4083,61.5152,61.3888,61.4763,55896.0
2022-05-03 12:00:00,63.25,63.38,63.02,63.09,67707.0,61.4861,61.6124,61.2625,61.3305,67707.0
2022-05-03 12:10:00,63.09,63.33,63.07,63.32,37213.0,61.3305,61.5638,61.3111,61.5541,37213.0
2022-05-03 12:20:00,63.34,63.42,63.22,63.22,53675.0,61.5735,61.6513,61.4569,61.4569,53675.0
2022-05-03 12:30:00,63.22,63.34,63.16,63.26,34161.0,61.4569,61.5735,61.3986,61.4958,34161.0
2022-05-03 12:40:00,63.25,63.4,63.23,63.29,45036.0,61.4861,61.6319,61.4666,61.5249,45036.0
2022-05-03 12:50:00,63.28,63.33,63.14,63.21,43815.0,61.5152,61.5638,61.3791,61.4472,43815.0
2022-05-03 13:00:00,63.21,63.37,63.2,63.35,78096.0,61.4472,61.6027,61.4375,61.5833,78096.0
2022-05-03 13:10:00,63.34,63.48,63.29,63.41,95562.0,61.5735,61.7096,61.5249,61.6416,95562.0
2022-05-03 13:20:00,63.41,63.47,63.31,63.37,103861.0,61.6416,61.6999,61.5444,61.6027,103861.0
2022-05-03 13:30:00,63.36,63.58,63.33,63.55,53072.0,61.593,61.8069,61.5638,61.7777,53072.0
2022-05-03 13:40:00,63.55,63.62,63.45,63.52,55446.0,61.7777,61.8457,61.6805,61.7485,55446.0
2022-05-03 13:50:00,63.52,63.53,63.42,63.5,48569.0,61.7485,61.7582,61.6513,61.7291,48569.0
2022-05-03 14:00:00,63.49,63.51,63.27,63.32,56089.0,61.7194,61.7388,61.5055,61.5541,56089.0
2022-05-03 14:10:00,63.3,63.32,62.94,62.96,50646.0,61.5347,61.5541,61.1847,61.2041,50646.0
2022-05-03 14:20:00,62.97,63.0,62.89,62.93,42899.0,61.2139,61.243,61.1361,61.175,42899.0
2022-05-03 14:30:00,62.94,63.23,62.93,62.99,35218.0,61.1847,61.4666,61.175,61.2333,35218.0
2022-05-03 14:40:00,62.97,63.12,62.76,63.11,56451.0,61.2139,61.3597,61.0097,61.35,56451.0
2022-05-03 14:50:00,63.12,63.48,63.08,63.46,41062.0,61.3597,61.7096,61.3208,61.6902,41062.0
2022-05-03 15:00:00,63.47,63.6,63.42,63.57,26194.0,61.6999,61.8263,61.6513,61.7971,26194.0
2022-05-03 15:10:00,63.58,63.66,63.42,63.44,34851.0,61.8069,61.8846,61.6513,61.6708,34851.0
2022-05-03 15:20:00,63.44,63.55,63.23,63.4,52398.0,61.6708,61.7777,61.4666,61.6319,52398.0
2022-05-03 15:30:00,63.38,63.47,63.25,63.32,160977.0,61.6124,61.6999,61.4861,61.5541,160977.0
2022-05-03 15:40:00,63.3,63.44,63.1,63.33,252547.0,61.5347,61.6708,61.3402,61.5638,252547.0
2022-05-03 15:50:00,63.33,63.53,63.19,63.33,172142.0,61.5638,61.7582,61.4277,61.5638,172142.0
2022-05-04 09:30:00,63.13,63.18,62.59,63.07,141318.0,61.3694,61.418,60.8445,61.3111,141318.0
2022-05-04 09:40:00,63.05,63.56,62.81,63.55,147884.0,61.2916,61.7874,61.0583,61.7777,147884.0
2022-05-04 09:50:00,63.53,63.54,63.02,63.06,79277.0,61.7582,61.768,61.2625,61.3014,79277.0
2022-05-04 10:00:00,63.01,63.15,62.76,62.8,184757.0,61.2528,61.3888,61.0097,61.0486,184757.0
2022-05-04 10:10:00,62.82,63.0,62.79,62.91,70889.0,61.068,61.243,61.0389,61.1555,70889.0
2022-05-04 10:20:00,62.93,62.96,62.77,62.79,62843.0,61.175,61.2041,61.0194,61.0389,62843.0
2022-05-04 10:30:00,62.79,62.8,62.38,62.66,117854.0,61.0389,61.0486,60.6403,60.9125,117854.0
2022-05-04 10:40:00,62.65,62.78,62.56,62.72,41040.0,60.9028,61.0292,60.8153,60.9708,41040.0
2022-05-04 10:50:00,62.71,62.71,62.55,62.61,74618.0,60.9611,60.9611,60.8056,60.8639,74618.0
2022-05-04 11:00:00,62.62,62.68,62.49,62.58,97066.0,60.8736,60.932,60.7473,60.8347,97066.0
2022-05-04 11:10:00,62.59,62.64,62.49,62.64,26134.0,60.8445,60.8931,60.7473,60.8931,26134.0
2022-05-04 11:20:00,62.62,62.63,62.46,62.52,42185.0,60.8736,60.8833,60.7181,60.7764,42185.0
2022-05-04 11:30:00,62.52,62.55,62.26,62.3,168564.0,60.7764,60.8056,60.5237,60.5626,168564.0
2022-05-04 11:40:00,62.29,62.32,62.13,62.25,47796.0,60.5528,60.582,60.3973,60.5139,47796.0
2022-05-04 11:50:00,62.25,62.35,62.14,62.22,34075.0,60.5139,60.6112,60.407,60.4848,34075.0
2022-05-04 12:00:00,62.21,62.28,62.13,62.26,27123.0,60.4751,60.5431,60.3973,60.5237,27123.0
2022-05-04 12:10:00,62.27,62.43,62.21,62.42,41381.0,60.5334,60.6889,60.4751,60.6792,41381.0
2022-05-04 12:20:00,62.41,62.79,62.41,62.77,62441.0,60.6695,61.0389,60.6695,61.0194,62441.0
2022-05-04 12:30:00,62.78,62.78,62.66,62.66,38541.0,61.0292,61.0292,60.9125,60.9125,38541.0
2022-05-04 12:40:00,62.66,62.69,62.55,62.67,72172.0,60.9125,60.9417,60.8056,60.9222,72172.0
2022-05-04 12:50:00,62.64,62.75,62.63,62.72,45654.0,60.8931,61.0,60.8833,60.9708,45654.0
2022-05-04 13:00:00,62.74,62.85,62.59,62.63,52322.0,60.9903,61.0972,60.8445,60.8833,52322.0
2022-05-04 13:10:00,62.6,62.63,62.51,62.58,20937.0,60.8542,60.8833,60.7667,60.8347,20937.0
2022-05-04 13:20:00,62.58,62.66,62.5,62.52,48629.0,60.8347,60.9125,60.757,60.7764,48629.0
2022-05-04 13:30:00,62.51,62.53,62.34,62.44,55497.0,60.7667,60.7861,60.6014,60.6986,55497.0
2022-05-04 13:40:00,62.43,62.56,62.43,62.49,45117.0,60.6889,60.8153,60.6889,60.7473,45117.0
2022-05-04 13:50:00,62.45,62.77,62.44,62.71,58721.0,60.7084,61.0194,60.6986,60.9611,58721.0
2022-05-04 14:00:00,62.71,63.07,62.32,62.48,494317.0,60.9611,61.3111,60.582,60.7375,494317.0
2022-05-04 14:10:00,62.5,62.75,62.34,62.45,58408.0,60.757,61.0,60.6014,60.7084,58408.0
2022-05-04 14:20:00,62.44,62.92,62.27,62.79,107137.0,60.6986,61.1653,60.5334,61.0389,107137.0
2022-05-04 14:30:00,62.79,62.86,61.96,62.35,287360.0,61.0389,61.1069,60.232,60.6112,287360.0
2022-05-04 14:40:00,62.32,63.59,62.28,63.47,324534.0,60.582,61.8166,60.5431,61.6999,324534.0
2022-05-04 14:50:00,63.48,64.03,63.42,64.0,203869.0,61.7096,62.2443,61.6513,62.2151,203869.0
2022-05-04 15:00:00,64.01,64.32,63.97,64.31,363270.0,62.2249,62.5262,62.186,62.5165,363270.0
2022-05-04 15:10:00,64.32,64.91,64.32,64.6,928323.0,62.5262,63.0998,62.5262,62.7984,928323.0
2022-05-04 15:20:00,64.6,65.03,64.6,65.01,319951.0,62.7984,63.2164,62.7984,63.197,319951.0
2022-05-04 15:30:00,65.02,65.3,64.95,65.27,283390.0,63.2067,63.4789,63.1386,63.4497,283390.0
2022-05-04 15:40:00,65.28,65.44,65.24,65.42,373104.0,63.4594,63.615,63.4206,63.5955,373104.0
2022-05-04 15:50:00,65.44,65.59,65.38,65.46,513973.0,63.615,63.7608,63.5567,63.6344,513973.0
2022-05-05 09:30:00,64.54,64.55,63.92,64.23,191937.0,62.7401,62.7498,62.1374,62.4387,191937.0
2022-05-05 09:40:00,64.24,64.69,63.96,64.14,143759.0,62.4484,62.8859,62.1763,62.3512,143759.0
2022-05-05 09:50:00,64.14,64.16,63.89,64.03,207740.0,62.3512,62.3707,62.1082,62.2443,207740.0
2022-05-05 10:00:00,64.06,64.08,63.4,63.51,308678.0,62.2735,62.2929,61.6319,61.7388,308678.0
2022-05-05 10:10:00,63.5,63.74,63.31,63.61,290472.0,61.7291,61.9624,61.5444,61.836,290472.0
2022-05-05 10:20:00,63.6,63.62,63.15,63.19,143421.0,61.8263,61.8457,61.3888,61.4277,143421.0
2022-05-05 10:30:00,63.16,63.21,63.06,63.09,65696.0,61.3986,61.4472,61.3014,61.3305,65696.0
2022-05-05 10:40:00,63.08,63.37,62.81,62.88,226429.0,61.3208,61.6027,61.0583,61.1264,226429.0
2022-05-05 10:50:00,62.87,63.16,62.8,63.06,79432.0,61.1167,61.3986,61.0486,61.3014,79432.0
2022-05-05 11:00:00,63.07,63.07,62.52,62.72,180501.0,61.3111,61.3111,60.7764,60.9708,180501.0
2022-05-05 11:10:00,62.72,62.82,62.54,62.69,95289.0,60.9708,61.068,60.7959,60.9417,95289.0
2022-05-05 11:20:00,62.69,62.7,62.48,62.55,107199.0,60.9417,60.9514,60.7375,60.8056,107199.0
2022-05-05 11:30:00,62.55,62.88,62.41,62.72,63345.0,60.8056,61.1264,60.6695,60.9708,63345.0
2022-05-05 11:40:00,62.73,62.86,62.53,62.64,75011.0,60.9806,61.1069,60.7861,60.8931,75011.0
2022-05-05 11:50:00,62.66,62.66,62.17,62.27,94302.0,60.9125,60.9125,60.4362,60.5334,94302.0
2022-05-05 12:00:00,62.26,62.37,61.99,62.36,83940.0,60.5237,60.6306,60.2612,60.6209,83940.0
2022-05-05 12:10:00,62.33,62.52,62.25,62.47,62759.0,60.5917,60.7764,60.5139,60.7278,62759.0
2022-05-05 12:20:00,62.48,62.62,62.25,62.47,76038.0,60.7375,60.8736,60.5139,60.7278,76038.0
2022-05-05 12:30:00,62.44,62.59,62.21,62.35,106639.0,60.6986,60.8445,60.4751,60.6112,106639.0
2022-05-05 12:40:00,62.36,62.36,62.07,62.19,118567.0,60.6209,60.6209,60.339,60.4556,118567.0
2022-05-05 12:50:00,62.21,62.55,62.18,62.54,61015.0,60.4751,60.8056,60.4459,60.7959,61015.0
2022-05-05 13:00:00,62.56,63.07,62.56,63.01,76487.0,60.8153,61.3111,60.8153,61.2528,76487.0
2022-05-05 13:10:00,63.0,63.04,62.68,62.86,64541.0,61.243,61.2819,60.932,61.1069,64541.0
2022-05-05 13:20:00,62.85,62.93,62.66,62.74,55962.0,61.0972,61.175,60.9125,60.9903,55962.0
2022-05-05 13:30:00,62.7,62.86,62.54,62.66,107578.0,60.9514,61.1069,60.7959,60.9125,107578.0
2022-05-05 13:40:00,62.66,62.92,62.51,62.51,65888.0,60.9125,61.1653,60.7667,60.7667,65888.0
2022-05-05 13:50:00,62.52,62.52,62.31,62.37,52358.0,60.7764,60.7764,60.5723,60.6306,52358.0
2022-05-05 14:00:00,62.35,62.43,62.2,62.32,63579.0,60.6112,60.6889,60.4653,60.582,63579.0
2022-05-05 14:10:00,62.33,62.44,62.17,62.44,54636.0,60.5917,60.6986,60.4362,60.6986,54636.0
2022-05-05 14:20:00,62.44,62.47,61.92,61.94,132939.0,60.6986,60.7278,60.1931,60.2126,132939.0
2022-05-05 14:30:00,61.9,62.05,61.86,62.05,108897.0,60.1737,60.3195,60.1348,60.3195,108897.0
2022-05-05 14:40:00,62.03,62.17,61.95,62.06,54871.0,60.3001,60.4362,60.2223,60.3292,54871.0
2022-05-05 14:50:00,62.06,62.33,62.06,62.1,69347.0,60.3292,60.5917,60.3292,60.3681,69347.0
2022-05-05 15:00:00,62.12,62.15,61.84,61.94,134046.0,60.3876,60.4167,60.1154,60.2126,134046.0
2022-05-05 15:10:00,61.94,62.01,61.78,61.84,63930.0,60.2126,60.2806,60.0571,60.1154,63930.0
2022-05-05 15:20:00,61.84,61.9,61.61,61.64,107117.0,60.1154,60.1737,59.8918,59.921,107117.0
2022-05-05 15:30:00,61.65,61.98,61.54,61.94,183770.0,59.9307,60.2515,59.8237,60.2126,183770.0
2022-05-05 15:40:00,61.94,62.07,61.67,61.69,345435.0,60.2126,60.339,59.9501,59.9696,345435.0
2022-05-05 15:50:00,61.67,62.33,61.67,62.28,426490.0,59.9501,60.5917,59.9501,60.5431,426490.0
2022-05-06 09:30:00,61.77,61.86,60.7,60.74,109074.0,60.0473,60.1348,59.0072,59.0461,109074.0
2022-05-06 09:40:00,60.74,61.21,60.28,60.56,387380.0,59.0461,59.5029,58.5989,58.8711,387380.0
2022-05-06 09:50:00,60.55,60.55,59.89,60.16,444574.0,58.8614,58.8614,58.2198,58.4822,444574.0
2022-05-06 10:00:00,60.16,60.66,60.1,60.35,304793.0,58.4822,58.9683,58.4239,58.6669,304793.0
2022-05-06 10:10:00,60.32,61.1,60.1,60.83,641211.0,58.6378,59.396,58.4239,59.1335,641211.0
2022-05-06 10:20:00,60.82,61.0,60.6,60.67,209001.0,59.1238,59.2988,58.91,58.978,209001.0
2022-05-06 10:30:00,60.69,60.9,60.22,60.45,266681.0,58.9975,59.2016,58.5406,58.7641,266681.0
2022-05-06 10:40:00,60.49,61.15,60.38,61.15,189156.0,58.803,59.4446,58.6961,59.4446,189156.0
2022-05-06 10:50:00,61.16,61.32,60.96,61.17,104431.0,59.4543,59.6099,59.2599,59.4641,104431.0
2022-05-06 11:00:00,61.15,61.25,60.99,61.25,136277.0,59.4446,59.5418,59.2891,59.5418,136277.0
2022-05-06 11:10:00,61.25,61.57,61.12,61.53,106196.0,59.5418,59.8529,59.4155,59.814,106196.0
2022-05-06 11:20:00,61.52,61.74,61.44,61.59,53439.0,59.8043,60.0182,59.7265,59.8724,53439.0
2022-05-06 11:30:00,61.62,61.66,61.02,61.04,95512.0,59.9015,59.9404,59.3182,59.3377,95512.0
2022-05-06 11:40:00,61.05,61.21,61.03,61.14,45085.0,59.3474,59.5029,59.328,59.4349,45085.0
2022-05-06 11:50:00,61.11,61.31,60.92,60.98,46772.0,59.4057,59.6002,59.221,59.2794,46772.0
2022-05-06 12:00:00,60.96,61.55,60.92,61.34,43497.0,59.2599,59.8335,59.221,59.6293,43497.0
2022-05-06 12:10:00,61.36,61.36,60.91,60.93,43347.0,59.6488,59.6488,59.2113,59.2308,43347.0
2022-05-06 12:20:00,60.9,61.43,60.9,61.4,57433.0,59.2016,59.7168,59.2016,59.6877,57433.0
2022-05-06 12:30:00,61.37,61.57,61.24,61.37,72898.0,59.6585,59.8529,59.5321,59.6585,72898.0
2022-05-06 12:40:00,61.4,61.55,61.32,61.41,28808.0,59.6877,59.8335,59.6099,59.6974,28808.0
2022-05-06 12:50:00,61.44,61.85,61.31,61.82,53074.0,59.7265,60.1251,59.6002,60.0959,53074.0
2022-05-06 13:00:00,61.84,61.87,61.55,61.61,64614.0,60.1154,60.1445,59.8335,59.8918,64614.0
2022-05-06 13:10:00,61.61,61.72,61.34,61.35,76406.0,59.8918,59.9987,59.6293,59.639,76406.0
2022-05-06 13:20:00,61.35,61.65,61.31,61.53,47813.0,59.639,59.9307,59.6002,59.814,47813.0
2022-05-06 13:30:00,61.5,61.73,61.34,61.43,34209.0,59.7849,60.0084,59.6293,59.7168,34209.0
2022-05-06 13:40:00,61.43,61.61,61.33,61.46,106551.0,59.7168,59.8918,59.6196,59.746,106551.0
2022-05-06 13:50:00,61.45,61.51,61.24,61.27,55992.0,59.7363,59.7946,59.5321,59.5613,55992.0
2022-05-06 14:00:00,61.24,61.37,60.9,60.91,80929.0,59.5321,59.6585,59.2016,59.2113,80929.0
2022-05-06 14:10:00,60.91,61.29,60.91,61.14,63909.0,59.2113,59.5807,59.2113,59.4349,63909.0
2022-05-06 14:20:00,61.09,61.17,60.96,60.98,94215.0,59.3863,59.4641,59.2599,59.2794,94215.0
2022-05-06 14:30:00,60.97,61.06,60.81,60.91,66006.0,59.2696,59.3571,59.1141,59.2113,66006.0
2022-05-06 14:40:00,60.9,61.09,60.82,61.09,58390.0,59.2016,59.3863,59.1238,59.3863,58390.0
2022-05-06 14:50:00,61.05,61.3,61.0,61.0,59009.0,59.3474,59.5904,59.2988,59.2988,59009.0
2022-05-06 15:00:00,61.02,61.05,60.8,60.91,81708.0,59.3182,59.3474,59.1044,59.2113,81708.0
2022-05-06 15:10:00,60.91,60.99,60.8,60.95,89606.0,59.2113,59.2891,59.1044,59.2502,89606.0
2022-05-06 15:20:00,60.96,60.96,60.68,60.87,117405.0,59.2599,59.2599,58.9877,59.1724,117405.0
2022-05-06 15:30:00,60.87,61.41,60.87,61.38,221452.0,59.1724,59.6974,59.1724,59.6682,221452.0
2022-05-06 15:40:00,61.39,61.55,61.2,61.42,240202.0,59.6779,59.8335,59.4932,59.7071,240202.0
2022-05-06 15:50:00,61.44,61.6,61.28,61.37,261649.0,59.7265,59.8821,59.571,59.6585,261649.0
2022-05-09 09:30:00,60.49,61.39,60.31,61.18,129654.0,58.803,59.6779,58.628,59.4738,129654.0
2022-05-09 09:40:00,61.22,61.33,60.93,61.29,239840.0,59.5127,59.6196,59.2308,59.5807,239840.0
2022-05-09 09:50:00,61.3,62.01,61.18,61.99,216892.0,59.5904,60.2806,59.4738,60.2612,216892.0
2022-05-09 10:00:00,61.97,62.08,61.5,61.51,95249.0,60.2418,60.3487,59.7849,59.7946,95249.0
2022-05-09 10:10:00,61.52,62.05,61.52,61.71,79097.0,59.8043,60.3195,59.8043,59.989,79097.0
2022-05-09 10:20:00,61.66,61.76,61.41,61.45,75490.0,59.9404,60.0376,59.6974,59.7363,75490.0
2022-05-09 10:30:00,61.45,61.62,61.36,61.37,68273.0,59.7363,59.9015,59.6488,59.6585,68273.0
2022-05-09 10:40:00,61.38,61.53,61.28,61.36,71688.0,59.6682,59.814,59.571,59.6488,71688.0
2022-05-09 10:50:00,61.34,61.44,61.06,61.13,78265.0,59.6293,59.7265,59.3571,59.4252,78265.0
2022-05-09 11:00:00,61.12,61.39,61.04,61.19,63118.0,59.4155,59.6779,59.3377,59.4835,63118.0
2022-05-09 11:10:00,61.19,61.25,60.96,61.12,70207.0,59.4835,59.5418,59.2599,59.4155,70207.0
2022-05-09 11:20:00,61.13,61.13,60.83,61.01,72592.0,59.4252,59.4252,59.1335,59.3085,72592.0
2022-05-09 11:30:00,60.99,61.21,60.79,61.19,113904.0,59.2891,59.5029,59.0947,59.4835,113904.0
2022-05-09 11:40:00,61.19,61.3,61.03,61.18,56045.0,59.4835,59.5904,59.328,59.4738,56045.0
2022-05-09 11:50:00,61.19,61.35,61.18,61.27,57396.0,59.4835,59.639,59.4738,59.5613,57396.0
2022-05-09 12:00:00,61.26,61.55,61.15,61.39,66356.0,59.5516,59.8335,59.4446,59.6779,66356.0
2022-05-09 12:10:00,61.39,61.69,61.38,61.63,52686.0,59.6779,59.9696,59.6682,59.9112,52686.0
2022-05-09 12:20:00,61.63,61.68,61.44,61.53,42937.0,59.9112,59.9598,59.7265,59.814,42937.0
2022-05-09 12:30:00,61.51,61.66,61.36,61.36,51656.0,59.7946,59.9404,59.6488,59.6488,51656.0
2022-05-09 12:40:00,61.36,61.43,61.19,61.26,67817.0,59.6488,59.7168,59.4835,59.5516,67817.0
2022-05-09 12:50:00,61.24,61.25,60.96,61.0,64646.0,59.5321,59.5418,59.2599,59.2988,64646.0
2022-05-09 13:00:00,61.01,61.02,60.9,60.96,41738.0,59.3085,59.3182,59.2016,59.2599,41738.0
2022-05-09 13:10:00,60.94,61.0,60.84,60.97,34599.0,59.2405,59.2988,59.1433,59.2696,34599.0
2022-05-09 13:20:00,60.96,61.26,60.85,61.21,77225.0,59.2599,59.5516,59.153,59.5029,77225.0
2022-05-09 13:30:00,61.22,61.29,60.91,61.0,58676.0,59.5127,59.5807,59.2113,59.2988,58676.0
2022-05-09 13:40:00,60.99,61.28,60.99,61.09,47754.0,59.2891,59.571,59.2891,59.3863,47754.0
2022-05-09 13:50:00,61.09,61.13,60.83,61.1,51059.0,59.3863,59.4252,59.1335,59.396,51059.0
2022-05-09 14:00:00,61.11,61.27,61.1,61.17,62016.0,59.4057,59.5613,59.396,59.4641,62016.0
2022-05-09 14:10:00,61.14,61.42,61.12,61.42,56412.0,59.4349,59.7071,59.4155,59.7071,56412.0
2022-05-09 14:20:00,61.4,61.4,61.19,61.28,71573.0,59.6877,59.6877,59.4835,59.571,71573.0
2022-05-09 14:30:00,61.28,61.44,61.11,61.33,104738.0,59.571,59.7265,59.4057,59.6196,104738.0
2022-05-09 14:40:00,61.31,61.64,61.31,61.47,73726.0,59.6002,59.921,59.6002,59.7557,73726.0
2022-05-09 14:50:00,61.47,61.75,61.35,61.7,85325.0,59.7557,60.0279,59.639,59.9793,85325.0
2022-05-09 15:00:00,61.73,61.9,61.62,61.74,474364.0,60.0084,60.1737,59.9015,60.0182,474364.0
2022-05-09 15:10:00,61.73,62.02,61.67,61.72,168114.0,60.0084,60.2904,59.9501,59.9987,168114.0
2022-05-09 15:20:00,61.71,61.71,61.38,61.42,76150.0,59.989,59.989,59.6682,59.7071,76150.0
2022-05-09 15:30:00,61.42,61.43,61.24,61.34,134082.0,59.7071,59.7168,59.5321,59.6293,134082.0
2022-05-09 15:40:00,61.33,61.33,60.95,61.02,135436.0,59.6196,59.6196,59.2502,59.3182,135436.0
2022-05-09 15:50:00,61.01,61.23,60.83,61.09,392730.0,59.3085,59.5224,59.1335,59.3863,392730.0
2022-05-10 09:30:00,62.25,62.69,61.89,62.02,289715.0,60.5139,60.9417,60.164,60.2904,289715.0
2022-05-10 09:40:00,62.02,62.05,61.09,61.24,224016.0,60.2904,60.3195,59.3863,59.5321,224016.0
2022-05-10 09:50:00,61.27,61.58,61.21,61.5,155966.0,59.5613,59.8626,59.5029,59.7849,155966.0
2022-05-10 10:00:00,61.47,61.54,61.13,61.21,89138.0,59.7557,59.8237,59.4252,59.5029,89138.0
2022-05-10 10:10:00,61.22,61.44,61.05,61.18,83487.0,59.5127,59.7265,59.3474,59.4738,83487.0
2022-05-10 10:20:00,61.16,61.35,60.94,61.11,84080.0,59.4543,59.639,59.2405,59.4057,84080.0
2022-05-10 10:30:00,61.1,61.22,60.73,60.74,86103.0,59.396,59.5127,59.0363,59.0461,86103.0
2022-05-10 10:40:00,60.74,60.78,60.45,60.56,316902.0,59.0461,59.0849,58.7641,58.8711,316902.0
2022-05-10 10:50:00,60.55,60.61,60.35,60.4,99137.0,58.8614,58.9197,58.6669,58.7155,99137.0
2022-05-10 11:00:00,60.36,60.47,60.12,60.19,97985.0,58.6767,58.7836,58.4433,58.5114,97985.0
2022-05-10 11:10:00,60.19,60.53,60.06,60.53,90220.0,58.5114,58.8419,58.385,58.8419,90220.0
2022-05-10 11:20:00,60.53,60.53,59.86,60.08,72265.0,58.8419,58.8419,58.1906,58.4045,72265.0
2022-05-10 11:30:00,60.09,60.29,59.9,60.27,92838.0,58.4142,58.6086,58.2295,58.5892,92838.0
2022-05-10 11:40:00,60.26,60.28,59.87,59.89,117084.0,58.5794,58.5989,58.2003,58.2198,117084.0
2022-05-10 11:50:00,59.9,60.0,59.58,59.93,133866.0,58.2295,58.3267,57.9184,58.2586,133866.0
2022-05-10 12:00:00,59.93,60.14,59.72,59.73,150841.0,58.2586,58.4628,58.0545,58.0642,150841.0
2022-05-10 12:10:00,59.74,60.01,59.63,59.74,94684.0,58.0739,58.3364,57.967,58.0739,94684.0
2022-05-10 12:20:00,59.71,59.84,59.66,59.76,57800.0,58.0448,58.1712,57.9962,58.0934,57800.0
2022-05-10 12:30:00,59.75,59.86,59.49,59.52,75086.0,58.0837,58.1906,57.8309,57.8601,75086.0
2022-05-10 12:40:00,59.51,59.92,59.47,59.81,64928.0,57.8504,58.2489,57.8115,58.142,64928.0
2022-05-10 12:50:00,59.77,59.79,59.52,59.6,52740.0,58.1031,58.1226,57.8601,57.9379,52740.0
2022-05-10 13:00:00,59.59,60.1,59.53,60.05,85065.0,57.9281,58.4239,57.8698,58.3753,85065.0
2022-05-10 13:10:00,60.05,60.05,59.75,59.86,48831.0,58.3753,58.3753,58.0837,58.1906,48831.0
2022-05-10 13:20:00,59.88,60.18,59.79,60.18,60968.0,58.21,58.5017,58.1226,58.5017,60968.0
2022-05-10 13:30:00,60.19,60.69,60.19,60.69,92897.0,58.5114,58.9975,58.5114,58.9975,92897.0
2022-05-10 13:40:00,60.7,61.07,60.7,61.05,114280.0,59.0072,59.3669,59.0072,59.3474,114280.0
2022-05-10 13:50:00,61.06,61.18,60.93,61.18,58014.0,59.3571,59.4738,59.2308,59.4738,58014.0
2022-05-10 14:00:00,61.18,61.26,61.05,61.09,87106.0,59.4738,59.5516,59.3474,59.3863,87106.0
2022-05-10 14:10:00,61.06,61.25,60.71,61.01,84394.0,59.3571,59.5418,59.0169,59.3085,84394.0
2022-05-10 14:20:00,61.02,61.11,60.56,60.71,108288.0,59.3182,59.4057,58.8711,59.0169,108288.0
2022-05-10 14:30:00,60.69,60.83,60.59,60.73,155879.0,58.9975,59.1335,58.9002,59.0363,155879.0
2022-05-10 14:40:00,60.7,61.0,60.52,60.69,220795.0,59.0072,59.2988,58.8322,58.9975,220795.0
2022-05-10 14:50:00,60.66,60.9,60.55,60.83,125918.0,58.9683,59.2016,58.8614,59.1335,125918.0
2022-05-10 15:00:00,60.84,61.09,60.75,60.91,93049.0,59.1433,59.3863,59.0558,59.2113,93049.0
2022-05-10 15:10:00,60.85,61.0,60.72,60.87,67572.0,59.153,59.2988,59.0266,59.1724,67572.0
2022-05-10 15:20:00,60.86,60.88,60.3,60.33,122241.0,59.1627,59.1822,58.6183,58.6475,122241.0
2022-05-10 15:30:00,60.35,60.35,60.09,60.17,86292.0,58.6669,58.6669,58.4142,58.492,86292.0
2022-05-10 15:40:00,60.16,60.35,60.05,60.23,161379.0,58.4822,58.6669,58.3753,58.5503,161379.0
2022-05-10 15:50:00,60.23,60.33,60.08,60.23,196797.0,58.5503,58.6475,58.4045,58.5503,196797.0
2022-05-11 09:30:00,60.05,60.36,59.15,59.45,118268.0,58.3753,58.6767,57.5004,57.792,118268.0
2022-05-11 09:40:00,59.44,60.34,59.29,60.24,199916.0,57.7823,58.6572,57.6365,58.56,199916.0
2022-05-11 09:50:00,60.26,60.66,60.23,60.65,159329.0,58.5794,58.9683,58.5503,58.9586,159329.0
2022-05-11 10:00:00,60.62,60.71,60.12,60.14,166308.0,58.9294,59.0169,58.4433,58.4628,166308.0
2022-05-11 10:10:00,60.1,60.47,59.96,60.44,172613.0,58.4239,58.7836,58.2878,58.7544,172613.0
2022-05-11 10:20:00,60.44,60.76,60.2,60.67,115998.0,58.7544,59.0655,58.5211,58.978,115998.0
2022-05-11 10:30:00,60.67,60.77,60.25,60.58,95375.0,58.978,59.0752,58.5697,58.8905,95375.0
2022-05-11 10:40:00,60.58,60.95,60.5,60.52,81612.0,58.8905,59.2502,58.8128,58.8322,81612.0
2022-05-11 10:50:00,60.49,60.5,60.14,60.21,127676.0,58.803,58.8128,58.4628,58.5308,127676.0
2022-05-11 11:00:00,60.19,60.31,60.07,60.1,118056.0,58.5114,58.628,58.3947,58.4239,118056.0
2022-05-11 11:10:00,60.11,60.25,59.73,59.77,139297.0,58.4336,58.5697,58.0642,58.1031,139297.0
2022-05-11 11:20:00,59.75,60.31,59.74,60.26,93463.0,58.0837,58.628,58.0739,58.5794,93463.0
2022-05-11 11:30:00,60.25,60.49,60.04,60.3,72221.0,58.5697,58.803,58.3656,58.6183,72221.0
2022-05-11 11:40:00,60.29,60.39,60.2,60.25,42144.0,58.6086,58.7058,58.5211,58.5697,42144.0
2022-05-11 11:50:00,60.26,60.27,59.95,60.11,61725.0,58.5794,58.5892,58.2781,58.4336,61725.0
2022-05-11 12:00:00,60.11,60.14,59.91,59.94,31365.0,58.4336,58.4628,58.2392,58.2684,31365.0
2022-05-11 12:10:00,59.89,59.92,59.74,59.77,41933.0,58.2198,58.2489,58.0739,58.1031,41933.0
2022-05-11 12:20:00,59.74,60.04,59.34,59.35,107148.0,58.0739,58.3656,57.6851,57.6948,107148.0
2022-05-11 12:30:00,59.34,59.38,59.19,59.24,71301.0,57.6851,57.724,57.5393,57.5879,71301.0
2022-05-11 12:40:00,59.23,59.38,58.99,59.15,89731.0,57.5782,57.724,57.3449,57.5004,89731.0
2022-05-11 12:50:00,59.14,59.15,58.81,58.89,246130.0,57.4907,57.5004,57.1699,57.2477,246130.0
2022-05-11 13:00:00,58.87,58.89,58.58,58.64,119424.0,57.2282,57.2477,56.9463,57.0046,119424.0
2022-05-11 13:10:00,58.65,58.74,58.57,58.67,74896.0,57.0143,57.1018,56.9366,57.0338,74896.0
2022-05-11 13:20:00,58.7,58.77,58.48,58.52,179385.0,57.0629,57.131,56.8491,56.888,179385.0
2022-05-11 13:30:00,58.52,58.62,58.36,58.37,67148.0,56.888,56.9852,56.7324,56.7422,67148.0
2022-05-11 13:40:00,58.36,58.41,58.21,58.35,50942.0,56.7324,56.781,56.5866,56.7227,50942.0
2022-05-11 13:50:00,58.33,58.49,58.17,58.23,100005.0,56.7033,56.8588,56.5477,56.6061,100005.0
2022-05-11 14:00:00,58.25,58.66,58.25,58.58,260990.0,56.6255,57.0241,56.6255,56.9463,260990.0
2022-05-11 14:10:00,58.58,58.75,58.47,58.67,341387.0,56.9463,57.1116,56.8394,57.0338,341387.0
2022-05-11 14:20:00,58.67,58.96,58.51,58.76,172918.0,57.0338,57.3157,56.8782,57.1213,172918.0
2022-05-11 14:30:00,58.76,59.06,58.65,58.98,109250.0,57.1213,57.4129,57.0143,57.3351,109250.0
2022-05-11 14:40:00,58.97,59.18,58.84,58.92,119206.0,57.3254,57.5296,57.199,57.2768,119206.0
2022-05-11 14:50:00,58.92,58.95,58.72,58.78,95183.0,57.2768,57.306,57.0824,57.1407,95183.0
2022-05-11 15:00:00,58.77,58.86,58.61,58.82,110693.0,57.131,57.2185,56.9755,57.1796,110693.0
2022-05-11 15:10:00,58.81,58.96,58.59,58.75,112584.0,57.1699,57.3157,56.956,57.1116,112584.0
2022-05-11 15:20:00,58.74,58.82,58.58,58.65,116609.0,57.1018,57.1796,56.9463,57.0143,116609.0
2022-05-11 15:30:00,58.66,58.74,58.38,58.39,153466.0,57.0241,57.1018,56.7519,56.7616,153466.0
2022-05-11 15:40:00,58.38,58.46,58.09,58.09,264900.0,56.7519,56.8296,56.47,56.47,264900.0
2022-05-11 15:50:00,58.1,58.2,58.02,58.11,494583.0,56.4797,56.5769,56.4019,56.4894,494583.0
2022-05-12 09:30:00,57.75,58.22,57.53,58.18,141927.0,56.1394,56.5963,55.9256,56.5575,141927.0
2022-05-12 09:40:00,58.18,58.84,58.02,58.75,157441.0,56.5575,57.199,56.4019,57.1116,157441.0
2022-05-12 09:50:00,58.74,59.16,58.66,59.04,82870.0,57.1018,57.5101,57.0241,57.3935,82870.0
2022-05-12 10:00:00,59.02,59.73,58.84,59.68,289732.0,57.374,58.0642,57.199,58.0156,289732.0
2022-05-12 10:10:00,59.66,59.84,59.32,59.43,274057.0,57.9962,58.1712,57.6657,57.7726,274057.0
2022-05-12 10:20:00,59.42,59.87,59.35,59.75,152871.0,57.7629,58.2003,57.6948,58.0837,152871.0
2022-05-12 10:30:00,59.76,59.92,59.41,59.79,216638.0,58.0934,58.2489,57.7531,58.1226,216638.0
2022-05-12 10:40:00,59.76,59.93,59.61,59.91,234089.0,58.0934,58.2586,57.9476,58.2392,234089.0
2022-05-12 10:50:00,59.9,60.19,59.9,60.16,164970.0,58.2295,58.5114,58.2295,58.4822,164970.0
2022-05-12 11:00:00,60.18,60.54,60.15,60.54,152314.0,58.5017,58.8516,58.4725,58.8516,152314.0
2022-05-12 11:10:00,60.55,60.62,60.18,60.23,147687.0,58.8614,58.9294,58.5017,58.5503,147687.0
2022-05-12 11:20:00,60.24,60.32,59.99,60.09,87195.0,58.56,58.6378,58.317,58.4142,87195.0
2022-05-12 11:30:00,60.09,60.28,59.95,60.24,68696.0,58.4142,58.5989,58.2781,58.56,68696.0
2022-05-12 11:40:00,60.23,60.23,59.66,59.67,116682.0,58.5503,58.5503,57.9962,58.0059,116682.0
2022-05-12 11:50:00,59.64,59.65,59.38,59.4,53771.0,57.9767,57.9865,57.724,57.7434,53771.0
2022-05-12 12:00:00,59.42,59.61,59.29,59.53,52429.0,57.7629,57.9476,57.6365,57.8698,52429.0
2022-05-12 12:10:00,59.51,59.59,59.36,59.51,39950.0,57.8504,57.9281,57.7045,57.8504,39950.0
2022-05-12 12:20:00,59.52,59.77,59.43,59.72,52521.0,57.8601,58.1031,57.7726,58.0545,52521.0
2022-05-12 12:30:00,59.71,59.97,59.7,59.81,55800.0,58.0448,58.2975,58.0351,58.142,55800.0
2022-05-12 12:40:00,59.81,60.12,59.67,59.96,48490.0,58.142,58.4433,58.0059,58.2878,48490.0
2022-05-12 12:50:00,59.96,60.08,59.8,59.8,46332.0,58.2878,58.4045,58.1323,58.1323,46332.0
2022-05-12 13:00:00,59.78,59.9,59.54,59.62,57608.0,58.1128,58.2295,57.8795,57.9573,57608.0
2022-05-12 13:10:00,59.62,59.78,59.5,59.54,37388.0,57.9573,58.1128,57.8406,57.8795,37388.0
2022-05-12 13:20:00,59.54,59.68,59.43,59.55,34185.0,57.8795,58.0156,57.7726,57.8892,34185.0
2022-05-12 13:30:00,59.51,59.63,59.31,59.32,41143.0,57.8504,57.967,57.6559,57.6657,41143.0
2022-05-12 13:40:00,59.3,59.35,59.09,59.09,166070.0,57.6462,57.6948,57.4421,57.4421,166070.0
2022-05-12 13:50:00,59.1,59.12,58.92,58.98,79095.0,57.4518,57.4712,57.2768,57.3351,79095.0
2022-05-12 14:00:00,58.97,59.16,58.76,58.78,54183.0,57.3254,57.5101,57.1213,57.1407,54183.0
2022-05-12 14:10:00,58.77,58.93,58.73,58.93,56303.0,57.131,57.2865,57.0921,57.2865,56303.0
2022-05-12 14:20:00,58.92,59.03,58.69,58.83,45370.0,57.2768,57.3837,57.0532,57.1893,45370.0
2022-05-12 14:30:00,58.82,58.9,58.6,58.61,76389.0,57.1796,57.2574,56.9657,56.9755,76389.0
2022-05-12 14:40:00,58.64,58.77,58.56,58.66,51377.0,57.0046,57.131,56.9269,57.0241,51377.0
2022-05-12 14:50:00,58.63,58.81,58.59,58.71,54730.0,56.9949,57.1699,56.956,57.0727,54730.0
2022-05-12 15:00:00,58.71,59.05,58.7,58.86,109639.0,57.0727,57.4032,57.0629,57.2185,109639.0
2022-05-12 15:10:00,58.87,59.25,58.74,59.21,90087.0,57.2282,57.5976,57.1018,57.5587,90087.0
2022-05-12 15:20:00,59.19,59.8,59.18,59.53,133116.0,57.5393,58.1323,57.5296,57.8698,133116.0
2022-05-12 15:30:00,59.56,59.91,59.54,59.88,190918.0,57.899,58.2392,57.8795,58.21,190918.0
2022-05-12 15:40:00,59.93,60.07,59.74,59.76,256013.0,58.2586,58.3947,58.0739,58.0934,256013.0
2022-05-12 15:50:00,59.76,60.15,59.76,60.15,363409.0,58.0934,58.4725,58.0934,58.4725,363409.0
2022-05-13 09:30:00,60.74,61.01,60.5,60.69,154618.0,59.0461,59.3085,58.8128,58.9975,154618.0
2022-05-13 09:40:00,60.68,61.24,60.61,61.02,116274.0,58.9877,59.5321,58.9197,59.3182,116274.0
2022-05-13 09:50:00,61.02,61.22,60.86,61.21,140511.0,59.3182,59.5127,59.1627,59.5029,140511.0
2022-05-13 10:00:00,61.23,61.5,61.08,61.5,112825.0,59.5224,59.7849,59.3766,59.7849,112825.0
2022-05-13 10:10:00,61.49,61.49,61.16,61.37,58674.0,59.7751,59.7751,59.4543,59.6585,58674.0
2022-05-13 10:20:00,61.38,61.65,61.35,61.5,45336.0,59.6682,59.9307,59.639,59.7849,45336.0
2022-05-13 10:30:00,61.51,61.63,61.37,61.51,80331.0,59.7946,59.9112,59.6585,59.7946,80331.0
2022-05-13 10:40:00,61.49,61.51,61.21,61.44,39465.0,59.7751,59.7946,59.5029,59.7265,39465.0
2022-05-13 10:50:00,61.47,61.66,61.44,61.58,44397.0,59.7557,59.9404,59.7265,59.8626,44397.0
2022-05-13 11:00:00,61.58,61.69,61.48,61.68,35760.0,59.8626,59.9696,59.7654,59.9598,35760.0
2022-05-13 11:10:00,61.68,61.8,61.59,61.63,43863.0,59.9598,60.0765,59.8724,59.9112,43863.0
2022-05-13 11:20:00,61.66,61.71,61.6,61.61,34003.0,59.9404,59.989,59.8821,59.8918,34003.0
2022-05-13 11:30:00,61.62,61.62,61.45,61.49,33169.0,59.9015,59.9015,59.7363,59.7751,33169.0
2022-05-13 11:40:00,61.49,61.49,61.35,61.47,32850.0,59.7751,59.7751,59.639,59.7557,32850.0
2022-05-13 11:50:00,61.47,61.57,61.46,61.54,28343.0,59.7557,59.8529,59.746,59.8237,28343.0
2022-05-13 12:00:00,61.55,61.7,61.5,61.7,26731.0,59.8335,59.9793,59.7849,59.9793,26731.0
2022-05-13 12:10:00,61.7,61.75,61.65,61.68,26948.0,59.9793,60.0279,59.9307,59.9598,26948.0
2022-05-13 12:20:00,61.68,61.69,61.54,61.63,29738.0,59.9598,59.9696,59.8237,59.9112,29738.0
2022-05-13 12:30:00,61.64,61.74,61.63,61.66,45489.0,59.921,60.0182,59.9112,59.9404,45489.0
2022-05-13 12:40:00,61.66,61.68,61.44,61.45,25909.0,59.9404,59.9598,59.7265,59.7363,25909.0
2022-05-13 12:50:00,61.44,61.45,61.26,61.35,21736.0,59.7265,59.7363,59.5516,59.639,21736.0
2022-05-13 13:00:00,61.39,61.45,61.25,61.31,23895.0,59.6779,59.7363,59.5418,59.6002,23895.0
2022-05-13 13:10:00,61.32,61.35,61.24,61.25,24300.0,59.6099,59.639,59.5321,59.5418,24300.0
2022-05-13 13:20:00,61.26,61.28,61.17,61.25,20123.0,59.5516,59.571,59.4641,59.5418,20123.0
2022-05-13 13:30:00,61.27,61.31,61.17,61.17,31935.0,59.5613,59.6002,59.4641,59.4641,31935.0
2022-05-13 13:40:00,61.16,61.16,61.04,61.14,36866.0,59.4543,59.4543,59.3377,59.4349,36866.0
2022-05-13 13:50:00,61.14,61.14,60.96,60.97,55622.0,59.4349,59.4349,59.2599,59.2696,55622.0
2022-05-13 14:00:00,60.97,60.98,60.62,60.79,71693.0,59.2696,59.2794,58.9294,59.0947,71693.0
2022-05-13 14:10:00,60.78,60.89,60.74,60.85,38413.0,59.0849,59.1919,59.0461,59.153,38413.0
2022-05-13 14:20:00,60.85,60.85,60.61,60.71,46827.0,59.153,59.153,58.9197,59.0169,46827.0
2022-05-13 14:30:00,60.7,60.99,60.7,60.8,55049.0,59.0072,59.2891,59.0072,59.1044,55049.0
2022-05-13 14:40:00,60.82,60.91,60.76,60.83,38558.0,59.1238,59.2113,59.0655,59.1335,38558.0
2022-05-13 14:50:00,60.82,61.12,60.81,61.1,36085.0,59.1238,59.4155,59.1141,59.396,36085.0
2022-05-13 15:00:00,61.11,61.26,61.08,61.26,66138.0,59.4057,59.5516,59.3766,59.5516,66138.0
2022-05-13 15:10:00,61.26,61.44,61.25,61.41,154823.0,59.5516,59.7265,59.5418,59.6974,154823.0
2022-05-13 15:20:00,61.4,61.51,61.34,61.51,191413.0,59.6877,59.7946,59.6293,59.7946,191413.0
2022-05-13 15:30:00,61.5,61.56,61.17,61.34,268447.0,59.7849,59.8432,59.4641,59.6293,268447.0
2022-05-13 15:40:00,61.34,61.49,61.2,61.29,349147.0,59.6293,59.7751,59.4932,59.5807,349147.0
2022-05-13 15:50:00,61.3,61.39,61.15,61.31,733309.0,59.5904,59.6779,59.4446,59.6002,733309.0
2022-05-16 09:30:00,61.0,61.22,59.99,60.27,178657.0,59.2988,59.5127,58.317,58.5892,178657.0
2022-05-16 09:40:00,60.3,60.3,59.32,59.37,167142.0,58.6183,58.6183,57.6657,57.7143,167142.0
2022-05-16 09:50:00,59.34,59.96,59.27,59.84,108203.0,57.6851,58.2878,57.6171,58.1712,108203.0
2022-05-16 10:00:00,59.86,60.3,59.66,60.3,89821.0,58.1906,58.6183,57.9962,58.6183,89821.0
2022-05-16 10:10:00,60.29,60.37,60.17,60.34,42868.0,58.6086,58.6864,58.492,58.6572,42868.0
2022-05-16 10:20:00,60.35,60.63,60.33,60.63,38755.0,58.6669,58.9391,58.6475,58.9391,38755.0
2022-05-16 10:30:00,60.65,60.65,60.19,60.39,64396.0,58.9586,58.9586,58.5114,58.7058,64396.0
2022-05-16 10:40:00,60.38,60.42,60.15,60.15,46482.0,58.6961,58.735,58.4725,58.4725,46482.0
2022-05-16 10:50:00,60.15,60.2,59.86,59.92,31606.0,58.4725,58.5211,58.1906,58.2489,31606.0
2022-05-16 11:00:00,59.9,60.12,59.82,60.12,43715.0,58.2295,58.4433,58.1517,58.4433,43715.0
2022-05-16 11:10:00,60.1,60.43,60.06,60.35,27004.0,58.4239,58.7447,58.385,58.6669,27004.0
2022-05-16 11:20:00,60.34,60.34,60.06,60.18,31589.0,58.6572,58.6572,58.385,58.5017,31589.0
2022-05-16 11:30:00,60.17,60.36,60.01,60.35,73925.0,58.492,58.6767,58.3364,58.6669,73925.0
2022-05-16 11:40:00,60.38,60.56,60.22,60.53,34185.0,58.6961,58.8711,58.5406,58.8419,34185.0
2022-05-16 11:50:00,60.55,60.79,60.45,60.76,35080.0,58.8614,59.0947,58.7641,59.0655,35080.0
2022-05-16 12:00:00,60.78,61.0,60.75,60.82,39653.0,59.0849,59.2988,59.0558,59.1238,39653.0
2022-05-16 12:10:00,60.81,60.83,60.63,60.72,21702.0,59.1141,59.1335,58.9391,59.0266,21702.0
2022-05-16 12:20:00,60.71,60.71,60.48,60.51,21309.0,59.0169,59.0169,58.7933,58.8225,21309.0
2022-05-16 12:30:00,60.49,60.62,60.4,60.5,36295.0,58.803,58.9294,58.7155,58.8128,36295.0
2022-05-16 12:40:00,60.51,60.58,60.37,60.57,25870.0,58.8225,58.8905,58.6864,58.8808,25870.0
2022-05-16 12:50:00,60.62,60.62,60.43,60.47,19734.0,58.9294,58.9294,58.7447,58.7836,19734.0
2022-05-16 13:00:00,60.46,60.68,60.37,60.66,13179.0,58.7739,58.9877,58.6864,58.9683,13179.0
2022-05-16 13:10:00,60.67,60.83,60.65,60.65,24691.0,58.978,59.1335,58.9586,58.9586,24691.0
2022-05-16 13:20:00,60.65,61.1,60.64,61.08,34917.0,58.9586,59.396,58.9488,59.3766,34917.0
2022-05-16 13:30:00,61.12,61.16,61.01,61.04,28954.0,59.4155,59.4543,59.3085,59.3377,28954.0
2022-05-16 13:40:00,61.04,61.14,60.88,60.91,56141.0,59.3377,59.4349,59.1822,59.2113,56141.0
2022-05-16 13:50:00,60.91,61.01,60.9,60.96,36705.0,59.2113,59.3085,59.2016,59.2599,36705.0
2022-05-16 14:00:00,60.97,61.04,60.85,60.96,40983.0,59.2696,59.3377,59.153,59.2599,40983.0
2022-05-16 14:10:00,60.97,60.97,60.83,60.9,20914.0,59.2696,59.2696,59.1335,59.2016,20914.0
2022-05-16 14:20:00,60.9,61.14,60.9,61.12,28558.0,59.2016,59.4349,59.2016,59.4155,28558.0
2022-05-16 14:30:00,61.12,61.2,61.02,61.06,39638.0,59.4155,59.4932,59.3182,59.3571,39638.0
2022-05-16 14:40:00,61.07,61.14,60.96,60.97,34945.0,59.3669,59.4349,59.2599,59.2696,34945.0
2022-05-16 14:50:00,60.96,61.04,60.85,60.98,23933.0,59.2599,59.3377,59.153,59.2794,23933.0
2022-05-16 15:00:00,60.98,61.06,60.89,60.89,37023.0,59.2794,59.3571,59.1919,59.1919,37023.0
2022-05-16 15:10:00,60.88,60.88,60.64,60.74,98721.0,59.1822,59.1822,58.9488,59.0461,98721.0
2022-05-16 15:20:00,60.73,60.76,60.65,60.69,83450.0,59.0363,59.0655,58.9586,58.9975,83450.0
2022-05-16 15:30:00,60.68,60.71,60.51,60.59,116635.0,58.9877,59.0169,58.8225,58.9002,116635.0
2022-05-16 15:40:00,60.6,60.62,60.49,60.62,85522.0,58.91,58.9294,58.803,58.9294,85522.0
2022-05-16 15:50:00,60.64,60.78,60.52,60.69,221360.0,58.9488,59.0849,58.8322,58.9975,221360.0
2022-05-17 09:30:00,61.94,62.46,61.93,62.29,255685.0,60.2126,60.7181,60.2029,60.5528,255685.0
2022-05-17 09:40:00,62.3,62.34,61.38,61.38,243742.0,60.5626,60.6014,59.6682,59.6682,243742.0
2022-05-17 09:50:00,61.38,61.6,61.19,61.36,127467.0,59.6682,59.8821,59.4835,59.6488,127467.0
2022-05-17 10:00:00,61.39,61.68,61.28,61.28,194373.0,59.6779,59.9598,59.571,59.571,194373.0
2022-05-17 10:10:00,61.29,61.29,61.05,61.2,47418.0,59.5807,59.5807,59.3474,59.4932,47418.0
2022-05-17 10:20:00,61.23,61.35,60.85,60.88,65284.0,59.5224,59.639,59.153,59.1822,65284.0
2022-05-17 10:30:00,60.9,61.11,60.71,60.76,92063.0,59.2016,59.4057,59.0169,59.0655,92063.0
2022-05-17 10:40:00,60.75,60.75,60.51,60.53,54974.0,59.0558,59.0558,58.8225,58.8419,54974.0
2022-05-17 10:50:00,60.52,60.9,60.5,60.85,40977.0,58.8322,59.2016,58.8128,59.153,40977.0
2022-05-17 11:00:00,60.87,61.11,60.87,61.04,47517.0,59.1724,59.4057,59.1724,59.3377,47517.0
2022-05-17 11:10:00,61.04,61.37,60.94,61.34,311140.0,59.3377,59.6585,59.2405,59.6293,311140.0
2022-05-17 11:20:00,61.34,61.35,61.15,61.28,48710.0,59.6293,59.639,59.4446,59.571,48710.0
2022-05-17 11:30:00,61.26,61.51,61.24,61.51,32939.0,59.5516,59.7946,59.5321,59.7946,32939.0
2022-05-17 11:40:00,61.51,61.6,61.45,61.51,17439.0,59.7946,59.8821,59.7363,59.7946,17439.0
2022-05-17 11:50:00,61.53,61.63,61.53,61.61,18997.0,59.814,59.9112,59.814,59.8918,18997.0
2022-05-17 12:00:00,61.61,61.64,61.46,61.58,12993.0,59.8918,59.921,59.746,59.8626,12993.0
2022-05-17 12:10:00,61.57,61.9,61.5,61.83,33306.0,59.8529,60.1737,59.7849,60.1057,33306.0
2022-05-17 12:20:00,61.82,62.0,61.82,61.97,36748.0,60.0959,60.2709,60.0959,60.2418,36748.0
2022-05-17 12:30:00,61.96,62.01,61.89,61.92,46197.0,60.232,60.2806,60.164,60.1931,46197.0
2022-05-17 12:40:00,61.94,62.03,61.87,61.93,27046.0,60.2126,60.3001,60.1445,60.2029,27046.0
2022-05-17 12:50:00,61.91,61.92,61.81,61.88,18883.0,60.1834,60.1931,60.0862,60.1543,18883.0
2022-05-17 13:00:00,61.89,62.05,61.78,61.99,18784.0,60.164,60.3195,60.0571,60.2612,18784.0
2022-05-17 13:10:00,62.01,62.15,62.0,62.1,79425.0,60.2806,60.4167,60.2709,60.3681,79425.0
2022-05-17 13:20:00,62.1,62.12,62.03,62.07,21005.0,60.3681,60.3876,60.3001,60.339,21005.0
2022-05-17 13:30:00,62.08,62.17,62.08,62.08,17988.0,60.3487,60.4362,60.3487,60.3487,17988.0
2022-05-17 13:40:00,62.08,62.13,61.94,62.05,30198.0,60.3487,60.3973,60.2126,60.3195,30198.0
2022-05-17 13:50:00,62.05,62.15,62.04,62.07,35830.0,60.3195,60.4167,60.3098,60.339,35830.0
2022-05-17 14:00:00,62.08,62.22,61.97,62.21,39662.0,60.3487,60.4848,60.2418,60.4751,39662.0
2022-05-17 14:10:00,62.2,62.2,61.72,61.79,74170.0,60.4653,60.4653,59.9987,60.0668,74170.0
2022-05-17 14:20:00,61.78,61.86,61.54,61.77,50367.0,60.0571,60.1348,59.8237,60.0473,50367.0
2022-05-17 14:30:00,61.73,61.87,61.61,61.86,61054.0,60.0084,60.1445,59.8918,60.1348,61054.0
2022-05-17 14:40:00,61.88,62.15,61.86,62.13,59823.0,60.1543,60.4167,60.1348,60.3973,59823.0
2022-05-17 14:50:00,62.11,62.13,62.0,62.08,94831.0,60.3779,60.3973,60.2709,60.3487,94831.0
2022-05-17 15:00:00,62.08,62.32,62.06,62.21,130067.0,60.3487,60.582,60.3292,60.4751,130067.0
2022-05-17 15:10:00,62.2,62.33,62.18,62.28,34287.0,60.4653,60.5917,60.4459,60.5431,34287.0
2022-05-17 15:20:00,62.28,62.33,62.23,62.3,35908.0,60.5431,60.5917,60.4945,60.5626,35908.0
2022-05-17 15:30:00,62.32,62.38,62.21,62.23,106989.0,60.582,60.6403,60.4751,60.4945,106989.0
2022-05-17 15:40:00,62.23,62.32,62.07,62.08,111626.0,60.4945,60.582,60.339,60.3487,111626.0
2022-05-17 15:50:00,62.1,62.33,62.09,62.33,223672.0,60.3681,60.5917,60.3584,60.5917,223672.0
2022-05-18 09:30:00,60.84,60.91,60.02,60.09,211550.0,59.1433,59.2113,58.3461,58.4142,211550.0
2022-05-18 09:40:00,60.06,60.4,59.95,60.32,137078.0,58.385,58.7155,58.2781,58.6378,137078.0
2022-05-18 09:50:00,60.32,60.45,60.21,60.36,140296.0,58.6378,58.7641,58.5308,58.6767,140296.0
2022-05-18 10:00:00,60.36,60.88,60.32,60.75,117339.0,58.6767,59.1822,58.6378,59.0558,117339.0
2022-05-18 10:10:00,60.73,60.83,60.52,60.58,174232.0,59.0363,59.1335,58.8322,58.8905,174232.0
2022-05-18 10:20:00,60.57,60.71,60.26,60.26,122683.0,58.8808,59.0169,58.5794,58.5794,122683.0
2022-05-18 10:30:00,60.24,60.33,60.14,60.31,99779.0,58.56,58.6475,58.4628,58.628,99779.0
2022-05-18 10:40:00,60.3,60.47,60.19,60.37,63595.0,58.6183,58.7836,58.5114,58.6864,63595.0
2022-05-18 10:50:00,60.38,60.42,60.15,60.41,41446.0,58.6961,58.735,58.4725,58.7253,41446.0
2022-05-18 11:00:00,60.4,60.4,59.95,60.01,62853.0,58.7155,58.7155,58.2781,58.3364,62853.0
2022-05-18 11:10:00,60.02,60.02,59.77,59.84,50603.0,58.3461,58.3461,58.1031,58.1712,50603.0
2022-05-18 11:20:00,59.84,59.84,59.47,59.51,100961.0,58.1712,58.1712,57.8115,57.8504,100961.0
2022-05-18 11:30:00,59.53,59.79,59.39,59.59,70470.0,57.8698,58.1226,57.7337,57.9281,70470.0
2022-05-18 11:40:00,59.57,59.76,59.54,59.66,31633.0,57.9087,58.0934,57.8795,57.9962,31633.0
2022-05-18 11:50:00,59.66,59.73,59.41,59.42,49015.0,57.9962,58.0642,57.7531,57.7629,49015.0
2022-05-18 12:00:00,59.41,59.41,59.15,59.2,60369.0,57.7531,57.7531,57.5004,57.549,60369.0
2022-05-18 12:10:00,59.15,59.43,59.13,59.34,60271.0,57.5004,57.7726,57.481,57.6851,60271.0
2022-05-18 12:20:00,59.35,59.39,59.12,59.15,48999.0,57.6948,57.7337,57.4712,57.5004,48999.0
2022-05-18 12:30:00,59.16,59.25,59.08,59.17,58468.0,57.5101,57.5976,57.4324,57.5198,58468.0
2022-05-18 12:40:00,59.17,59.39,59.11,59.39,39447.0,57.5198,57.7337,57.4615,57.7337,39447.0
2022-05-18 12:50:00,59.41,59.54,59.37,59.48,68324.0,57.7531,57.8795,57.7143,57.8212,68324.0
2022-05-18 13:00:00,59.46,59.49,59.1,59.11,72350.0,57.8018,57.8309,57.4518,57.4615,72350.0
2022-05-18 13:10:00,59.1,59.11,58.87,58.91,72894.0,57.4518,57.4615,57.2282,57.2671,72894.0
2022-05-18 13:20:00,58.93,59.15,58.92,59.11,91587.0,57.2865,57.5004,57.2768,57.4615,91587.0
2022-05-18 13:30:00,59.1,59.14,59.01,59.1,43642.0,57.4518,57.4907,57.3643,57.4518,43642.0
2022-05-18 13:40:00,59.1,59.1,58.77,58.88,73234.0,57.4518,57.4518,57.131,57.2379,73234.0
2022-05-18 13:50:00,58.88,58.91,58.71,58.83,41268.0,57.2379,57.2671,57.0727,57.1893,41268.0
2022-05-18 14:00:00,58.84,58.86,58.64,58.74,72110.0,57.199,57.2185,57.0046,57.1018,72110.0
2022-05-18 14:10:00,58.76,58.81,58.61,58.77,55764.0,57.1213,57.1699,56.9755,57.131,55764.0
2022-05-18 14:20:00,58.76,58.86,58.69,58.86,28605.0,57.1213,57.2185,57.0532,57.2185,28605.0
2022-05-18 14:30:00,58.86,58.91,58.56,58.68,62180.0,57.2185,57.2671,56.9269,57.0435,62180.0
2022-05-18 14:40:00,58.67,58.81,58.63,58.8,70290.0,57.0338,57.1699,56.9949,57.1602,70290.0
2022-05-18 14:50:00,58.76,58.84,58.65,58.68,105926.0,57.1213,57.199,57.0143,57.0435,105926.0
2022-05-18 15:00:00,58.66,58.86,58.66,58.75,91879.0,57.0241,57.2185,57.0241,57.1116,91879.0
2022-05-18 15:10:00,58.75,58.88,58.73,58.81,91656.0,57.1116,57.2379,57.0921,57.1699,91656.0
2022-05-18 15:20:00,58.8,58.85,58.61,58.66,91488.0,57.1602,57.2088,56.9755,57.0241,91488.0
2022-05-18 15:30:00,58.67,59.03,58.62,58.98,137351.0,57.0338,57.3837,56.9852,57.3351,137351.0
2022-05-18 15:40:00,58.97,59.03,58.74,58.76,134552.0,57.3254,57.3837,57.1018,57.1213,134552.0
2022-05-18 15:50:00,58.75,58.93,58.67,58.91,294618.0,57.1116,57.2865,57.0338,57.2671,294618.0
2022-05-19 09:30:00,58.5,59.54,58.28,59.2,292434.0,56.8685,57.8795,56.6547,57.549,292434.0
2022-05-19 09:40:00,59.23,59.24,58.66,58.69,143194.0,57.5782,57.5879,57.0241,57.0532,143194.0
2022-05-19 09:50:00,58.69,59.14,58.69,58.86,69827.0,57.0532,57.4907,57.0532,57.2185,69827.0
2022-05-19 10:00:00,58.88,59.56,58.87,59.45,103247.0,57.2379,57.899,57.2282,57.792,103247.0
2022-05-19 10:10:00,59.45,59.76,59.38,59.61,59926.0,57.792,58.0934,57.724,57.9476,59926.0
2022-05-19 10:20:00,59.6,59.79,59.43,59.53,42685.0,57.9379,58.1226,57.7726,57.8698,42685.0
2022-05-19 10:30:00,59.48,59.83,59.28,59.43,46164.0,57.8212,58.1614,57.6268,57.7726,46164.0
2022-05-19 10:40:00,59.38,59.47,59.25,59.28,37837.0,57.724,57.8115,57.5976,57.6268,37837.0
2022-05-19 10:50:00,59.27,59.52,59.23,59.44,48458.0,57.6171,57.8601,57.5782,57.7823,48458.0
2022-05-19 11:00:00,59.46,59.51,59.06,59.23,37281.0,57.8018,57.8504,57.4129,57.5782,37281.0
2022-05-19 11:10:00,59.25,59.51,59.1,59.25,43073.0,57.5976,57.8504,57.4518,57.5976,43073.0
2022-05-19 11:20:00,59.21,59.45,59.18,59.38,37555.0,57.5587,57.792,57.5296,57.724,37555.0
2022-05-19 11:30:00,59.39,59.82,59.39,59.8,40601.0,57.7337,58.1517,57.7337,58.1323,40601.0
2022-05-19 11:40:00,59.79,59.93,59.79,59.9,48069.0,58.1226,58.2586,58.1226,58.2295,48069.0
2022-05-19 11:50:00,59.86,59.93,59.64,59.78,73320.0,58.1906,58.2586,57.9767,58.1128,73320.0
2022-05-19 12:00:00,59.73,59.85,59.66,59.77,21254.0,58.0642,58.1809,57.9962,58.1031,21254.0
2022-05-19 12:10:00,59.77,59.85,59.68,59.68,22753.0,58.1031,58.1809,58.0156,58.0156,22753.0
2022-05-19 12:20:00,59.67,59.68,59.48,59.67,30762.0,58.0059,58.0156,57.8212,58.0059,30762.0
2022-05-19 12:30:00,59.63,59.69,59.4,59.4,31970.0,57.967,58.0253,57.7434,57.7434,31970.0
2022-05-19 12:40:00,59.36,59.37,59.28,59.31,16186.0,57.7045,57.7143,57.6268,57.6559,16186.0
2022-05-19 12:50:00,59.33,59.51,59.31,59.5,17557.0,57.6754,57.8504,57.6559,57.8406,17557.0
2022-05-19 13:00:00,59.52,59.66,59.42,59.51,95288.0,57.8601,57.9962,57.7629,57.8504,95288.0
2022-05-19 13:10:00,59.5,59.58,59.32,59.58,62295.0,57.8406,57.9184,57.6657,57.9184,62295.0
2022-05-19 13:20:00,59.6,59.75,59.52,59.69,61351.0,57.9379,58.0837,57.8601,58.0253,61351.0
2022-05-19 13:30:00,59.68,59.87,59.63,59.85,29291.0,58.0156,58.2003,57.967,58.1809,29291.0
2022-05-19 13:40:00,59.85,59.99,59.64,59.67,22916.0,58.1809,58.317,57.9767,58.0059,22916.0
2022-05-19 13:50:00,59.65,60.45,59.65,60.31,56904.0,57.9865,58.7641,57.9865,58.628,56904.0
2022-05-19 14:00:00,60.31,60.33,59.95,60.04,38667.0,58.628,58.6475,58.2781,58.3656,38667.0
2022-05-19 14:10:00,60.07,60.16,59.96,60.01,25873.0,58.3947,58.4822,58.2878,58.3364,25873.0
2022-05-19 14:20:00,60.02,60.17,59.97,60.06,20112.0,58.3461,58.492,58.2975,58.385,20112.0
2022-05-19 14:30:00,60.04,60.2,59.91,60.06,95647.0,58.3656,58.5211,58.2392,58.385,95647.0
2022-05-19 14:40:00,60.03,60.09,59.73,60.09,202545.0,58.3559,58.4142,58.0642,58.4142,202545.0
2022-05-19 14:50:00,60.08,60.12,59.92,60.05,72707.0,58.4045,58.4433,58.2489,58.3753,72707.0
2022-05-19 15:00:00,60.05,60.26,60.01,60.02,43557.0,58.3753,58.5794,58.3364,58.3461,43557.0
2022-05-19 15:10:00,60.02,60.03,59.8,59.86,70696.0,58.3461,58.3559,58.1323,58.1906,70696.0
2022-05-19 15:20:00,59.84,59.84,59.57,59.58,77053.0,58.1712,58.1712,57.9087,57.9184,77053.0
2022-05-19 15:30:00,59.58,59.6,59.42,59.5,64826.0,57.9184,57.9379,57.7629,57.8406,64826.0
2022-05-19 15:40:00,59.5,59.69,59.41,59.51,80692.0,57.8406,58.0253,57.7531,57.8504,80692.0
2022-05-19 15:50:00,59.51,59.54,59.25,59.31,316509.0,57.8504,57.8795,57.5976,57.6559,316509.0
2022-05-20 09:30:00,59.96,60.1,59.42,59.72,158231.0,58.2878,58.4239,57.7629,58.0545,158231.0
2022-05-20 09:40:00,59.7,59.77,59.0,59.04,92190.0,58.0351,58.1031,57.3546,57.3935,92190.0
2022-05-20 09:50:00,59.02,59.16,58.87,59.02,84667.0,57.374,57.5101,57.2282,57.374,84667.0
2022-05-20 10:00:00,59.03,59.19,58.62,58.66,86409.0,57.3837,57.5393,56.9852,57.0241,86409.0
2022-05-20 10:10:00,58.66,58.88,58.59,58.78,72318.0,57.0241,57.2379,56.956,57.1407,72318.0
2022-05-20 10:20:00,58.79,59.01,58.69,58.94,51419.0,57.1504,57.3643,57.0532,57.2963,51419.0
2022-05-20 10:30:00,58.93,58.93,58.64,58.79,39955.0,57.2865,57.2865,57.0046,57.1504,39955.0
2022-05-20 10:40:00,58.79,58.86,58.65,58.66,38586.0,57.1504,57.2185,57.0143,57.0241,38586.0
2022-05-20 10:50:00,58.68,58.72,58.27,58.3,60102.0,57.0435,57.0824,56.6449,56.6741,60102.0
2022-05-20 11:00:00,58.3,58.35,58.18,58.21,48114.0,56.6741,56.7227,56.5575,56.5866,48114.0
2022-05-20 11:10:00,58.19,58.23,58.09,58.16,42161.0,56.5672,56.6061,56.47,56.538,42161.0
2022-05-20 11:20:00,58.14,58.23,58.0,58.18,36287.0,56.5186,56.6061,56.3825,56.5575,36287.0
2022-05-20 11:30:00,58.18,58.36,58.09,58.19,63891.0,56.5575,56.7324,56.47,56.5672,63891.0
2022-05-20 11:40:00,58.19,58.31,58.15,58.22,26782.0,56.5672,56.6838,56.5283,56.5963,26782.0
2022-05-20 11:50:00,58.24,58.35,58.19,58.25,28058.0,56.6158,56.7227,56.5672,56.6255,28058.0
2022-05-20 12:00:00,58.24,58.28,57.81,57.81,32963.0,56.6158,56.6547,56.1978,56.1978,32963.0
2022-05-20 12:10:00,57.82,57.94,57.72,57.86,51489.0,56.2075,56.3241,56.1103,56.2464,51489.0
2022-05-20 12:20:00,57.85,58.0,57.81,57.89,23700.0,56.2367,56.3825,56.1978,56.2755,23700.0
2022-05-20 12:30:00,57.87,57.92,57.7,57.74,26791.0,56.2561,56.3047,56.0908,56.1297,26791.0
2022-05-20 12:40:00,57.73,57.84,57.58,57.82,67149.0,56.12,56.2269,55.9742,56.2075,67149.0
2022-05-20 12:50:00,57.82,57.86,57.68,57.72,65855.0,56.2075,56.2464,56.0714,56.1103,65855.0
2022-05-20 13:00:00,57.73,57.78,57.54,57.57,42757.0,56.12,56.1686,55.9353,55.9645,42757.0
2022-05-20 13:10:00,57.58,57.64,57.48,57.48,35670.0,55.9742,56.0325,55.877,55.877,35670.0
2022-05-20 13:20:00,57.48,57.58,57.41,57.46,66561.0,55.877,55.9742,55.8089,55.8575,66561.0
2022-05-20 13:30:00,57.44,57.93,57.43,57.85,60597.0,55.8381,56.3144,55.8284,56.2367,60597.0
2022-05-20 13:40:00,57.84,58.05,57.75,57.94,48888.0,56.2269,56.4311,56.1394,56.3241,48888.0
2022-05-20 13:50:00,57.92,58.09,57.81,58.0,63008.0,56.3047,56.47,56.1978,56.3825,63008.0
2022-05-20 14:00:00,57.99,58.13,57.86,57.98,91062.0,56.3728,56.5088,56.2464,56.363,91062.0
2022-05-20 14:10:00,57.99,58.04,57.8,57.87,32335.0,56.3728,56.4214,56.188,56.2561,32335.0
2022-05-20 14:20:00,57.87,57.91,57.79,57.89,40139.0,56.2561,56.295,56.1783,56.2755,40139.0
2022-05-20 14:30:00,57.87,57.93,57.7,57.86,86340.0,56.2561,56.3144,56.0908,56.2464,86340.0
2022-05-20 14:40:00,57.85,58.22,57.84,58.22,47829.0,56.2367,56.5963,56.2269,56.5963,47829.0
2022-05-20 14:50:00,58.23,58.54,58.19,58.34,98171.0,56.6061,56.9074,56.5672,56.713,98171.0
2022-05-20 15:00:00,58.35,58.39,58.13,58.13,25034.0,56.7227,56.7616,56.5088,56.5088,25034.0
2022-05-20 15:10:00,58.11,58.29,58.09,58.26,36516.0,56.4894,56.6644,56.47,56.6352,36516.0
2022-05-20 15:20:00,58.32,58.51,58.26,58.49,214095.0,56.6935,56.8782,56.6352,56.8588,214095.0
2022-05-20 15:30:00,58.52,58.95,58.41,58.82,209446.0,56.888,57.306,56.781,57.1796,209446.0
2022-05-20 15:40:00,58.82,59.07,58.76,58.92,238993.0,57.1796,57.4226,57.1213,57.2768,238993.0
2022-05-20 15:50:00,58.92,59.15,58.9,59.12,341629.0,57.2768,57.5004,57.2574,57.4712,341629.0
2022-05-23 09:30:00,59.56,59.69,59.02,59.2,152284.0,57.899,58.0253,57.374,57.549,152284.0
2022-05-23 09:40:00,59.22,59.61,59.13,59.47,142132.0,57.5684,57.9476,57.481,57.8115,142132.0
2022-05-23 09:50:00,59.45,59.57,58.87,58.89,134110.0,57.792,57.9087,57.2282,57.2477,134110.0
2022-05-23 10:00:00,58.88,58.89,58.33,58.4,118645.0,57.2379,57.2477,56.7033,56.7713,118645.0
2022-05-23 10:10:00,58.41,58.75,58.41,58.62,85918.0,56.781,57.1116,56.781,56.9852,85918.0
2022-05-23 10:20:00,58.61,58.86,58.49,58.86,76713.0,56.9755,57.2185,56.8588,57.2185,76713.0
2022-05-23 10:30:00,58.86,59.05,58.72,58.96,122308.0,57.2185,57.4032,57.0824,57.3157,122308.0
2022-05-23 10:40:00,58.97,59.13,58.79,58.93,53490.0,57.3254,57.481,57.1504,57.2865,53490.0
2022-05-23 10:50:00,58.9,59.09,58.83,59.07,74122.0,57.2574,57.4421,57.1893,57.4226,74122.0
2022-05-23 11:00:00,59.08,59.34,59.02,59.2,134946.0,57.4324,57.6851,57.374,57.549,134946.0
2022-05-23 11:10:00,59.2,59.43,59.16,59.31,68157.0,57.549,57.7726,57.5101,57.6559,68157.0
2022-05-23 11:20:00,59.3,59.4,59.27,59.31,75164.0,57.6462,57.7434,57.6171,57.6559,75164.0
2022-05-23 11:30:00,59.33,59.5,59.29,59.45,53820.0,57.6754,57.8406,57.6365,57.792,53820.0
2022-05-23 11:40:00,59.45,59.45,59.24,59.29,34195.0,57.792,57.792,57.5879,57.6365,34195.0
2022-05-23 11:50:00,59.3,59.31,59.18,59.19,50862.0,57.6462,57.6559,57.5296,57.5393,50862.0
2022-05-23 12:00:00,59.21,59.39,59.16,59.34,31948.0,57.5587,57.7337,57.5101,57.6851,31948.0
2022-05-23 12:10:00,59.33,59.33,59.16,59.22,32311.0,57.6754,57.6754,57.5101,57.5684,32311.0
2022-05-23 12:20:00,59.23,59.32,59.18,59.19,93709.0,57.5782,57.6657,57.5296,57.5393,93709.0
2022-05-23 12:30:00,59.2,59.25,59.03,59.25,27533.0,57.549,57.5976,57.3837,57.5976,27533.0
2022-05-23 12:40:00,59.26,59.28,59.04,59.07,33810.0,57.6073,57.6268,57.3935,57.4226,33810.0
2022-05-23 12:50:00,59.1,59.18,59.04,59.17,27599.0,57.4518,57.5296,57.3935,57.5198,27599.0
2022-05-23 13:00:00,59.17,59.2,59.04,59.08,30214.0,57.5198,57.549,57.3935,57.4324,30214.0
2022-05-23 13:10:00,59.07,59.12,58.92,58.95,34956.0,57.4226,57.4712,57.2768,57.306,34956.0
2022-05-23 13:20:00,58.95,59.1,58.84,59.09,28103.0,57.306,57.4518,57.199,57.4421,28103.0
2022-05-23 13:30:00,59.09,59.22,59.02,59.15,31907.0,57.4421,57.5684,57.374,57.5004,31907.0
2022-05-23 13:40:00,59.15,59.32,59.12,59.28,24818.0,57.5004,57.6657,57.4712,57.6268,24818.0
2022-05-23 13:50:00,59.27,59.32,59.2,59.3,26131.0,57.6171,57.6657,57.549,57.6462,26131.0
2022-05-23 14:00:00,59.31,59.34,59.22,59.27,37015.0,57.6559,57.6851,57.5684,57.6171,37015.0
2022-05-23 14:10:00,59.27,59.39,59.27,59.39,34134.0,57.6171,57.7337,57.6171,57.7337,34134.0
2022-05-23 14:20:00,59.39,59.41,59.34,59.36,35135.0,57.7337,57.7531,57.6851,57.7045,35135.0
2022-05-23 14:30:00,59.38,59.43,59.34,59.36,32103.0,57.724,57.7726,57.6851,57.7045,32103.0
2022-05-23 14:40:00,59.36,59.41,59.19,59.22,40246.0,57.7045,57.7531,57.5393,57.5684,40246.0
2022-05-23 14:50:00,59.22,59.26,59.16,59.18,39331.0,57.5684,57.6073,57.5101,57.5296,39331.0
2022-05-23 15:00:00,59.18,59.32,59.18,59.31,45563.0,57.5296,57.6657,57.5296,57.6559,45563.0
2022-05-23 15:10:00,59.31,59.31,59.11,59.18,38595.0,57.6559,57.6559,57.4615,57.5296,38595.0
2022-05-23 15:20:00,59.19,59.21,59.02,59.08,50451.0,57.5393,57.5587,57.374,57.4324,50451.0
2022-05-23 15:30:00,59.07,59.21,59.03,59.03,149908.0,57.4226,57.5587,57.3837,57.3837,149908.0
2022-05-23 15:40:00,59.03,59.05,58.84,58.9,88173.0,57.3837,57.4032,57.199,57.2574,88173.0
2022-05-23 15:50:00,58.9,59.16,58.89,59.15,248046.0,57.2574,57.5101,57.2477,57.5004,248046.0
2022-05-24 09:30:00,58.57,58.83,57.81,57.9,185852.0,56.9366,57.1893,56.1978,56.2853,185852.0
2022-05-24 09:40:00,57.87,58.07,57.52,57.83,178440.0,56.2561,56.4505,55.9159,56.2172,178440.0
2022-05-24 09:50:00,57.83,58.03,57.75,57.95,105224.0,56.2172,56.4116,56.1394,56.3339,105224.0
2022-05-24 10:00:00,57.94,57.95,56.86,57.0,887202.0,56.3241,56.3339,55.2743,55.4104,887202.0
2022-05-24 10:10:00,56.99,57.28,56.8,56.91,183373.0,55.4006,55.6826,55.2159,55.3229,183373.0
2022-05-24 10:20:00,56.91,57.16,56.79,57.0,255247.0,55.3229,55.5659,55.2062,55.4104,255247.0
2022-05-24 10:30:00,56.98,57.02,56.75,57.0,144361.0,55.3909,55.4298,55.1673,55.4104,144361.0
2022-05-24 10:40:00,57.02,57.11,56.64,56.64,183747.0,55.4298,55.5173,55.0604,55.0604,183747.0
2022-05-24 10:50:00,56.66,56.86,56.59,56.8,183594.0,55.0798,55.2743,55.0118,55.2159,183594.0
2022-05-24 11:00:00,56.79,56.92,56.73,56.74,56872.0,55.2062,55.3326,55.1479,55.1576,56872.0
2022-05-24 11:10:00,56.73,56.81,56.54,56.61,51258.0,55.1479,55.2257,54.9632,55.0312,51258.0
2022-05-24 11:20:00,56.61,56.85,56.55,56.84,41701.0,55.0312,55.2645,54.9729,55.2548,41701.0
2022-05-24 11:30:00,56.85,56.92,56.72,56.77,43673.0,55.2645,55.3326,55.1382,55.1868,43673.0
2022-05-24 11:40:00,56.77,57.28,56.77,57.18,79839.0,55.1868,55.6826,55.1868,55.5853,79839.0
2022-05-24 11:50:00,57.18,57.27,57.08,57.16,87256.0,55.5853,55.6728,55.4881,55.5659,87256.0
2022-05-24 12:00:00,57.12,57.41,57.02,57.39,46876.0,55.527,55.8089,55.4298,55.7895,46876.0
2022-05-24 12:10:00,57.36,57.54,57.35,57.43,261839.0,55.7603,55.9353,55.7506,55.8284,261839.0
2022-05-24 12:20:00,57.42,57.42,57.3,57.3,46870.0,55.8186,55.8186,55.702,55.702,46870.0
2022-05-24 12:30:00,57.31,57.41,57.1,57.16,39322.0,55.7117,55.8089,55.5076,55.5659,39322.0
2022-05-24 12:40:00,57.17,57.19,57.1,57.13,21779.0,55.5756,55.5951,55.5076,55.5367,21779.0
2022-05-24 12:50:00,57.13,57.23,57.05,57.16,24513.0,55.5367,55.6339,55.459,55.5659,24513.0
2022-05-24 13:00:00,57.15,57.15,56.87,56.96,23784.0,55.5562,55.5562,55.284,55.3715,23784.0
2022-05-24 13:10:00,56.95,57.19,56.92,57.13,32546.0,55.3618,55.5951,55.3326,55.5367,32546.0
2022-05-24 13:20:00,57.13,57.16,56.97,57.13,134215.0,55.5367,55.5659,55.3812,55.5367,134215.0
2022-05-24 13:30:00,57.12,57.27,57.02,57.24,40080.0,55.527,55.6728,55.4298,55.6437,40080.0
2022-05-24 13:40:00,57.25,57.44,57.25,57.34,52434.0,55.6534,55.8381,55.6534,55.7409,52434.0
2022-05-24 13:50:00,57.33,57.45,57.29,57.29,65408.0,55.7312,55.8478,55.6923,55.6923,65408.0
2022-05-24 14:00:00,57.3,57.49,57.19,57.42,49515.0,55.702,55.8867,55.5951,55.8186,49515.0
2022-05-24 14:10:00,57.41,57.63,57.25,57.29,50111.0,55.8089,56.0228,55.6534,55.6923,50111.0
2022-05-24 14:20:00,57.28,57.47,57.21,57.35,47964.0,55.6826,55.8673,55.6145,55.7506,47964.0
2022-05-24 14:30:00,57.34,57.5,57.31,57.46,28995.0,55.7409,55.8964,55.7117,55.8575,28995.0
2022-05-24 14:40:00,57.47,57.48,57.11,57.15,66725.0,55.8673,55.877,55.5173,55.5562,66725.0
2022-05-24 14:50:00,57.14,57.23,57.08,57.23,50213.0,55.5465,55.6339,55.4881,55.6339,50213.0
2022-05-24 15:00:00,57.23,57.47,57.21,57.33,56691.0,55.6339,55.8673,55.6145,55.7312,56691.0
2022-05-24 15:10:00,57.35,57.45,57.28,57.36,41719.0,55.7506,55.8478,55.6826,55.7603,41719.0
2022-05-24 15:20:00,57.34,57.56,57.23,57.56,66316.0,55.7409,55.9547,55.6339,55.9547,66316.0
2022-05-24 15:30:00,57.56,57.91,57.49,57.85,99939.0,55.9547,56.295,55.8867,56.2367,99939.0
2022-05-24 15:40:00,57.85,57.92,57.72,57.73,127338.0,56.2367,56.3047,56.1103,56.12,127338.0
2022-05-24 15:50:00,57.74,57.79,57.42,57.59,239506.0,56.1297,56.1783,55.8186,55.9839,239506.0
2022-05-25 09:30:00,57.39,58.58,57.26,58.43,276277.0,55.7895,56.9463,55.6631,56.8005,276277.0
2022-05-25 09:40:00,58.43,58.75,58.24,58.34,301296.0,56.8005,57.1116,56.6158,56.713,301296.0
2022-05-25 09:50:00,58.37,58.77,58.34,58.52,186936.0,56.7422,57.131,56.713,56.888,186936.0
2022-05-25 10:00:00,58.51,58.8,58.47,58.57,89903.0,56.8782,57.1602,56.8394,56.9366,89903.0
2022-05-25 10:10:00,58.58,59.04,58.55,58.97,104372.0,56.9463,57.3935,56.9171,57.3254,104372.0
2022-05-25 10:20:00,58.97,59.27,58.91,59.27,130263.0,57.3254,57.6171,57.2671,57.6171,130263.0
2022-05-25 10:30:00,59.28,59.51,59.26,59.44,123710.0,57.6268,57.8504,57.6073,57.7823,123710.0
2022-05-25 10:40:00,59.45,59.53,59.33,59.48,57329.0,57.792,57.8698,57.6754,57.8212,57329.0
2022-05-25 10:50:00,59.53,59.59,59.32,59.36,63584.0,57.8698,57.9281,57.6657,57.7045,63584.0
2022-05-25 11:00:00,59.37,59.47,59.26,59.43,34094.0,57.7143,57.8115,57.6073,57.7726,34094.0
2022-05-25 11:10:00,59.41,59.66,59.38,59.53,51678.0,57.7531,57.9962,57.724,57.8698,51678.0
2022-05-25 11:20:00,59.5,59.52,59.39,59.4,23500.0,57.8406,57.8601,57.7337,57.7434,23500.0
2022-05-25 11:30:00,59.39,59.43,59.02,59.13,89685.0,57.7337,57.7726,57.374,57.481,89685.0
2022-05-25 11:40:00,59.09,59.26,58.98,59.23,33912.0,57.4421,57.6073,57.3351,57.5782,33912.0
2022-05-25 11:50:00,59.23,59.23,59.07,59.12,34948.0,57.5782,57.5782,57.4226,57.4712,34948.0
2022-05-25 12:00:00,59.13,59.28,58.96,58.97,143421.0,57.481,57.6268,57.3157,57.3254,143421.0
2022-05-25 12:10:00,58.96,59.15,58.95,59.15,38693.0,57.3157,57.5004,57.306,57.5004,38693.0
2022-05-25 12:20:00,59.13,59.13,58.76,58.93,25223.0,57.481,57.481,57.1213,57.2865,25223.0
2022-05-25 12:30:00,58.95,59.01,58.82,58.89,32720.0,57.306,57.3643,57.1796,57.2477,32720.0
2022-05-25 12:40:00,58.9,59.12,58.88,59.1,41841.0,57.2574,57.4712,57.2379,57.4518,41841.0
2022-05-25 12:50:00,59.09,59.09,58.92,59.03,80551.0,57.4421,57.4421,57.2768,57.3837,80551.0
2022-05-25 13:00:00,59.02,59.04,58.92,58.98,72524.0,57.374,57.3935,57.2768,57.3351,72524.0
2022-05-25 13:10:00,58.99,59.1,58.89,58.99,60290.0,57.3449,57.4518,57.2477,57.3449,60290.0
2022-05-25 13:20:00,58.99,59.05,58.95,59.04,67750.0,57.3449,57.4032,57.306,57.3935,67750.0
2022-05-25 13:30:00,59.03,59.18,58.98,59.1,46380.0,57.3837,57.5296,57.3351,57.4518,46380.0
2022-05-25 13:40:00,59.1,59.1,58.98,59.06,25860.0,57.4518,57.4518,57.3351,57.4129,25860.0
2022-05-25 13:50:00,59.1,59.11,58.88,58.9,26848.0,57.4518,57.4615,57.2379,57.2574,26848.0
2022-05-25 14:00:00,58.89,59.31,58.55,58.82,118610.0,57.2477,57.6559,56.9171,57.1796,118610.0
2022-05-25 14:10:00,58.84,59.19,58.79,59.06,55666.0,57.199,57.5393,57.1504,57.4129,55666.0
2022-05-25 14:20:00,59.05,59.37,59.03,59.35,39036.0,57.4032,57.7143,57.3837,57.6948,39036.0
2022-05-25 14:30:00,59.35,59.47,59.32,59.32,45612.0,57.6948,57.8115,57.6657,57.6657,45612.0
2022-05-25 14:40:00,59.34,59.49,59.31,59.39,45756.0,57.6851,57.8309,57.6559,57.7337,45756.0
2022-05-25 14:50:00,59.4,59.65,59.37,59.65,315434.0,57.7434,57.9865,57.7143,57.9865,315434.0
2022-05-25 15:00:00,59.65,59.97,59.61,59.92,275590.0,57.9865,58.2975,57.9476,58.2489,275590.0
2022-05-25 15:10:00,59.91,59.93,59.77,59.82,154814.0,58.2392,58.2586,58.1031,58.1517,154814.0
2022-05-25 15:20:00,59.82,59.82,59.71,59.73,207505.0,58.1517,58.1517,58.0448,58.0642,207505.0
2022-05-25 15:30:00,59.73,59.82,59.62,59.67,170222.0,58.0642,58.1517,57.9573,58.0059,170222.0
2022-05-25 15:40:00,59.66,59.72,59.61,59.64,103885.0,57.9962,58.0545,57.9476,57.9767,103885.0
2022-05-25 15:50:00,59.63,59.69,59.46,59.62,181348.0,57.967,58.0253,57.8018,57.9573,181348.0
2022-05-26 09:30:00,60.36,61.68,60.34,61.21,257602.0,58.6767,59.9598,58.6572,59.5029,257602.0
2022-05-26 09:40:00,61.22,61.46,61.09,61.25,235513.0,59.5127,59.746,59.3863,59.5418,235513.0
2022-05-26 09:50:00,61.28,61.64,61.28,61.45,136809.0,59.571,59.921,59.571,59.7363,136809.0
2022-05-26 10:00:00,61.48,61.56,61.11,61.35,183002.0,59.7654,59.8432,59.4057,59.639,183002.0
2022-05-26 10:10:00,61.38,61.6,61.31,61.56,108971.0,59.6682,59.8821,59.6002,59.8432,108971.0
2022-05-26 10:20:00,61.55,61.78,61.55,61.62,80281.0,59.8335,60.0571,59.8335,59.9015,80281.0
2022-05-26 10:30:00,61.64,61.66,61.39,61.45,113427.0,59.921,59.9404,59.6779,59.7363,113427.0
2022-05-26 10:40:00,61.45,61.47,61.27,61.37,96243.0,59.7363,59.7557,59.5613,59.6585,96243.0
2022-05-26 10:50:00,61.38,61.58,61.35,61.55,87748.0,59.6682,59.8626,59.639,59.8335,87748.0
2022-05-26 11:00:00,61.56,61.66,61.52,61.57,76431.0,59.8432,59.9404,59.8043,59.8529,76431.0
2022-05-26 11:10:00,61.59,61.75,61.59,61.64,91641.0,59.8724,60.0279,59.8724,59.921,91641.0
2022-05-26 11:20:00,61.64,61.72,61.59,61.63,35947.0,59.921,59.9987,59.8724,59.9112,35947.0
2022-05-26 11:30:00,61.64,61.74,61.51,61.7,44660.0,59.921,60.0182,59.7946,59.9793,44660.0
2022-05-26 11:40:00,61.68,61.7,61.57,61.61,29566.0,59.9598,59.9793,59.8529,59.8918,29566.0
2022-05-26 11:50:00,61.6,61.72,61.52,61.69,19648.0,59.8821,59.9987,59.8043,59.9696,19648.0
2022-05-26 12:00:00,61.68,61.8,61.65,61.7,15539.0,59.9598,60.0765,59.9307,59.9793,15539.0
2022-05-26 12:10:00,61.71,61.82,61.69,61.77,24198.0,59.989,60.0959,59.9696,60.0473,24198.0
2022-05-26 12:20:00,61.78,61.94,61.75,61.93,19902.0,60.0571,60.2126,60.0279,60.2029,19902.0
2022-05-26 12:30:00,61.92,61.95,61.81,61.86,21371.0,60.1931,60.2223,60.0862,60.1348,21371.0
2022-05-26 12:40:00,61.86,61.91,61.81,61.91,41637.0,60.1348,60.1834,60.0862,60.1834,41637.0
2022-05-26 12:50:00,61.9,61.98,61.86,61.98,23048.0,60.1737,60.2515,60.1348,60.2515,23048.0
2022-05-26 13:00:00,61.98,62.11,61.96,62.11,26341.0,60.2515,60.3779,60.232,60.3779,26341.0
2022-05-26 13:10:00,62.12,62.13,61.98,62.01,43854.0,60.3876,60.3973,60.2515,60.2806,43854.0
2022-05-26 13:20:00,62.01,62.01,61.83,61.91,37927.0,60.2806,60.2806,60.1057,60.1834,37927.0
2022-05-26 13:30:00,61.91,62.07,61.83,62.07,23963.0,60.1834,60.339,60.1057,60.339,23963.0
2022-05-26 13:40:00,62.07,62.08,62.0,62.04,18826.0,60.339,60.3487,60.2709,60.3098,18826.0
2022-05-26 13:50:00,62.03,62.15,61.98,62.15,25113.0,60.3001,60.4167,60.2515,60.4167,25113.0
2022-05-26 14:00:00,62.15,62.19,61.96,62.05,37042.0,60.4167,60.4556,60.232,60.3195,37042.0
2022-05-26 14:10:00,62.06,62.08,62.0,62.04,32469.0,60.3292,60.3487,60.2709,60.3098,32469.0
2022-05-26 14:20:00,62.04,62.07,61.99,62.03,58205.0,60.3098,60.339,60.2612,60.3001,58205.0
2022-05-26 14:30:00,62.03,62.06,61.82,61.88,54352.0,60.3001,60.3292,60.0959,60.1543,54352.0
2022-05-26 14:40:00,61.87,61.97,61.81,61.96,62105.0,60.1445,60.2418,60.0862,60.232,62105.0
2022-05-26 14:50:00,61.95,62.0,61.88,61.99,44908.0,60.2223,60.2709,60.1543,60.2612,44908.0
2022-05-26 15:00:00,61.98,62.01,61.85,61.98,74265.0,60.2515,60.2806,60.1251,60.2515,74265.0
2022-05-26 15:10:00,61.99,61.99,61.78,61.87,61515.0,60.2612,60.2612,60.0571,60.1445,61515.0
2022-05-26 15:20:00,61.87,61.88,61.73,61.82,71997.0,60.1445,60.1543,60.0084,60.0959,71997.0
2022-05-26 15:30:00,61.81,61.98,61.8,61.98,121978.0,60.0862,60.2515,60.0765,60.2515,121978.0
2022-05-26 15:40:00,61.97,62.15,61.97,62.15,182895.0,60.2418,60.4167,60.2418,60.4167,182895.0
2022-05-26 15:50:00,62.15,62.21,61.87,61.98,216965.0,60.4167,60.4751,60.1445,60.2515,216965.0
2022-05-27 09:30:00,62.48,63.12,62.38,62.9,192977.0,60.7375,61.3597,60.6403,61.1458,192977.0
2022-05-27 09:40:00,62.84,63.12,62.5,62.68,108132.0,61.0875,61.3597,60.757,60.932,108132.0
2022-05-27 09:50:00,62.68,62.82,62.53,62.63,103882.0,60.932,61.068,60.7861,60.8833,103882.0
2022-05-27 10:00:00,62.62,62.8,62.54,62.69,65150.0,60.8736,61.0486,60.7959,60.9417,65150.0
2022-05-27 10:10:00,62.68,62.85,62.61,62.78,91624.0,60.932,61.0972,60.8639,61.0292,91624.0
2022-05-27 10:20:00,62.78,62.82,62.51,62.55,66098.0,61.0292,61.068,60.7667,60.8056,66098.0
2022-05-27 10:30:00,62.57,62.7,62.49,62.57,44841.0,60.825,60.9514,60.7473,60.825,44841.0
2022-05-27 10:40:00,62.58,62.63,62.4,62.49,46962.0,60.8347,60.8833,60.6598,60.7473,46962.0
2022-05-27 10:50:00,62.5,62.51,62.3,62.35,35962.0,60.757,60.7667,60.5626,60.6112,35962.0
2022-05-27 11:00:00,62.36,62.48,62.28,62.48,26084.0,60.6209,60.7375,60.5431,60.7375,26084.0
2022-05-27 11:10:00,62.52,62.59,62.49,62.59,33832.0,60.7764,60.8445,60.7473,60.8445,33832.0
2022-05-27 11:20:00,62.58,62.66,62.5,62.62,39864.0,60.8347,60.9125,60.757,60.8736,39864.0
2022-05-27 11:30:00,62.61,62.72,62.59,62.69,34278.0,60.8639,60.9708,60.8445,60.9417,34278.0
2022-05-27 11:40:00,62.68,62.81,62.66,62.81,28849.0,60.932,61.0583,60.9125,61.0583,28849.0
2022-05-27 11:50:00,62.79,62.83,62.76,62.8,25806.0,61.0389,61.0778,61.0097,61.0486,25806.0
2022-05-27 12:00:00,62.81,62.89,62.8,62.85,19068.0,61.0583,61.1361,61.0486,61.0972,19068.0
2022-05-27 12:10:00,62.86,62.89,62.8,62.86,29016.0,61.1069,61.1361,61.0486,61.1069,29016.0
2022-05-27 12:20:00,62.87,62.91,62.82,62.87,19102.0,61.1167,61.1555,61.068,61.1167,19102.0
2022-05-27 12:30:00,62.84,62.87,62.8,62.85,12370.0,61.0875,61.1167,61.0486,61.0972,12370.0
2022-05-27 12:40:00,62.83,62.89,62.72,62.72,22702.0,61.0778,61.1361,60.9708,60.9708,22702.0
2022-05-27 12:50:00,62.7,62.85,62.66,62.82,52727.0,60.9514,61.0972,60.9125,61.068,52727.0
2022-05-27 13:00:00,62.81,62.85,62.74,62.85,23374.0,61.0583,61.0972,60.9903,61.0972,23374.0
2022-05-27 13:10:00,62.83,62.84,62.76,62.82,92308.0,61.0778,61.0875,61.0097,61.068,92308.0
2022-05-27 13:20:00,62.82,62.82,62.72,62.77,40944.0,61.068,61.068,60.9708,61.0194,40944.0
2022-05-27 13:30:00,62.78,62.83,62.65,62.69,34887.0,61.0292,61.0778,60.9028,60.9417,34887.0
2022-05-27 13:40:00,62.69,62.72,62.61,62.65,23126.0,60.9417,60.9708,60.8639,60.9028,23126.0
2022-05-27 13:50:00,62.64,62.67,62.61,62.65,34915.0,60.8931,60.9222,60.8639,60.9028,34915.0
2022-05-27 14:00:00,62.65,62.73,62.63,62.73,34638.0,60.9028,60.9806,60.8833,60.9806,34638.0
2022-05-27 14:10:00,62.72,62.78,62.69,62.77,24013.0,60.9708,61.0292,60.9417,61.0194,24013.0
2022-05-27 14:20:00,62.77,62.8,62.75,62.76,23135.0,61.0194,61.0486,61.0,61.0097,23135.0
2022-05-27 14:30:00,62.79,62.85,62.77,62.8,19797.0,61.0389,61.0972,61.0194,61.0486,19797.0
2022-05-27 14:40:00,62.79,62.81,62.68,62.71,21094.0,61.0389,61.0583,60.932,60.9611,21094.0
2022-05-27 14:50:00,62.7,62.79,62.7,62.79,43480.0,60.9514,61.0389,60.9514,61.0389,43480.0
2022-05-27 15:00:00,62.78,62.92,62.76,62.88,56762.0,61.0292,61.1653,61.0097,61.1264,56762.0
2022-05-27 15:10:00,62.87,62.93,62.82,62.9,58017.0,61.1167,61.175,61.068,61.1458,58017.0
2022-05-27 15:20:00,62.91,62.96,62.87,62.94,79146.0,61.1555,61.2041,61.1167,61.1847,79146.0
2022-05-27 15:30:00,62.93,63.03,62.93,62.99,97148.0,61.175,61.2722,61.175,61.2333,97148.0
2022-05-27 15:40:00,62.98,63.13,62.95,63.03,106902.0,61.2236,61.3694,61.1944,61.2722,106902.0
2022-05-27 15:50:00,63.03,63.24,62.92,63.23,232964.0,61.2722,61.4763,61.1653,61.4666,232964.0
2022-05-31 09:30:00,62.55,62.76,61.72,61.76,243702.0,60.8056,61.0097,59.9987,60.0376,243702.0
2022-05-31 09:40:00,61.76,62.21,61.63,61.85,116517.0,60.0376,60.4751,59.9112,60.1251,116517.0
2022-05-31 09:50:00,61.85,62.07,61.72,62.0,61610.0,60.1251,60.339,59.9987,60.2709,61610.0
2022-05-31 10:00:00,61.98,62.03,61.71,61.78,50294.0,60.2515,60.3001,59.989,60.0571,50294.0
2022-05-31 10:10:00,61.78,62.18,61.7,62.18,46866.0,60.0571,60.4459,59.9793,60.4459,46866.0
2022-05-31 10:20:00,62.23,62.46,62.21,62.23,44346.0,60.4945,60.7181,60.4751,60.4945,44346.0
2022-05-31 10:30:00,62.24,62.45,62.2,62.31,29442.0,60.5042,60.7084,60.4653,60.5723,29442.0
2022-05-31 10:40:00,62.31,62.52,62.24,62.25,75243.0,60.5723,60.7764,60.5042,60.5139,75243.0
2022-05-31 10:50:00,62.24,62.36,62.17,62.28,112258.0,60.5042,60.6209,60.4362,60.5431,112258.0
2022-05-31 11:00:00,62.29,62.34,62.04,62.07,113907.0,60.5528,60.6014,60.3098,60.339,113907.0
2022-05-31 11:10:00,62.07,62.12,61.94,62.09,170096.0,60.339,60.3876,60.2126,60.3584,170096.0
2022-05-31 11:20:00,62.08,62.12,61.98,62.06,93699.0,60.3487,60.3876,60.2515,60.3292,93699.0
2022-05-31 11:30:00,62.03,62.16,61.95,62.15,34628.0,60.3001,60.4265,60.2223,60.4167,34628.0
2022-05-31 11:40:00,62.17,62.28,62.08,62.27,17951.0,60.4362,60.5431,60.3487,60.5334,17951.0
2022-05-31 11:50:00,62.28,62.52,62.27,62.39,154733.0,60.5431,60.7764,60.5334,60.65,154733.0
2022-05-31 12:00:00,62.4,62.54,62.38,62.42,49784.0,60.6598,60.7959,60.6403,60.6792,49784.0
2022-05-31 12:10:00,62.42,62.48,62.23,62.28,19732.0,60.6792,60.7375,60.4945,60.5431,19732.0
2022-05-31 12:20:00,62.3,62.33,62.19,62.33,22157.0,60.5626,60.5917,60.4556,60.5917,22157.0
2022-05-31 12:30:00,62.34,62.46,62.31,62.43,47028.0,60.6014,60.7181,60.5723,60.6889,47028.0
2022-05-31 12:40:00,62.44,62.57,62.41,62.5,22395.0,60.6986,60.825,60.6695,60.757,22395.0
2022-05-31 12:50:00,62.51,62.56,62.49,62.52,26917.0,60.7667,60.8153,60.7473,60.7764,26917.0
2022-05-31 13:00:00,62.51,62.62,62.37,62.59,27546.0,60.7667,60.8736,60.6306,60.8445,27546.0
2022-05-31 13:10:00,62.58,62.6,62.31,62.32,19355.0,60.8347,60.8542,60.5723,60.582,19355.0
2022-05-31 13:20:00,62.33,62.33,62.19,62.28,26810.0,60.5917,60.5917,60.4556,60.5431,26810.0
2022-05-31 13:30:00,62.26,62.51,62.24,62.43,21873.0,60.5237,60.7667,60.5042,60.6889,21873.0
2022-05-31 13:40:00,62.44,62.62,62.44,62.6,21294.0,60.6986,60.8736,60.6986,60.8542,21294.0
2022-05-31 13:50:00,62.59,62.94,62.59,62.93,32542.0,60.8445,61.1847,60.8445,61.175,32542.0
2022-05-31 14:00:00,62.93,62.93,62.67,62.77,24956.0,61.175,61.175,60.9222,61.0194,24956.0
2022-05-31 14:10:00,62.77,62.83,62.75,62.83,15729.0,61.0194,61.0778,61.0,61.0778,15729.0
2022-05-31 14:20:00,62.84,62.87,62.65,62.74,34210.0,61.0875,61.1167,60.9028,60.9903,34210.0
2022-05-31 14:30:00,62.74,62.76,62.67,62.75,23981.0,60.9903,61.0097,60.9222,61.0,23981.0
2022-05-31 14:40:00,62.75,62.75,62.41,62.47,38917.0,61.0,61.0,60.6695,60.7278,38917.0
2022-05-31 14:50:00,62.47,62.53,62.28,62.4,34303.0,60.7278,60.7861,60.5431,60.6598,34303.0
2022-05-31 15:00:00,62.38,62.44,62.24,62.44,36089.0,60.6403,60.6986,60.5042,60.6986,36089.0
2022-05-31 15:10:00,62.43,62.57,62.32,62.44,40990.0,60.6889,60.825,60.582,60.6986,40990.0
2022-05-31 15:20:00,62.45,62.55,62.44,62.5,41423.0,60.7084,60.8056,60.6986,60.757,41423.0
2022-05-31 15:30:00,62.5,62.7,62.5,62.65,53387.0,60.757,60.9514,60.757,60.9028,53387.0
2022-05-31 15:40:00,62.66,62.68,62.42,62.43,80560.0,60.9125,60.932,60.6792,60.6889,80560.0
2022-05-31 15:50:00,62.42,62.7,62.37,62.42,232889.0,60.6792,60.9514,60.6306,60.6792,232889.0
2022-06-01 09:30:00,62.64,62.86,62.15,62.27,214440.0,60.8931,61.1069,60.4167,60.5334,214440.0
2022-06-01 09:40:00,62.27,62.65,62.24,62.33,116929.0,60.5334,60.9028,60.5042,60.5917,116929.0
2022-06-01 09:50:00,62.29,62.36,62.05,62.19,48694.0,60.5528,60.6209,60.3195,60.4556,48694.0
2022-06-01 10:00:00,62.22,62.32,61.81,61.89,117941.0,60.4848,60.582,60.0862,60.164,117941.0
2022-06-01 10:10:00,61.89,61.95,61.72,61.72,58912.0,60.164,60.2223,59.9987,59.9987,58912.0
2022-06-01 10:20:00,61.71,61.8,61.59,61.66,63875.0,59.989,60.0765,59.8724,59.9404,63875.0
2022-06-01 10:30:00,61.66,61.74,61.6,61.74,95849.0,59.9404,60.0182,59.8821,60.0182,95849.0
2022-06-01 10:40:00,61.75,61.78,61.64,61.64,36475.0,60.0279,60.0571,59.921,59.921,36475.0
2022-06-01 10:50:00,61.64,61.85,61.63,61.77,41310.0,59.921,60.1251,59.9112,60.0473,41310.0
2022-06-01 11:00:00,61.76,61.77,61.61,61.68,54812.0,60.0376,60.0473,59.8918,59.9598,54812.0
2022-06-01 11:10:00,61.68,61.8,61.66,61.74,53161.0,59.9598,60.0765,59.9404,60.0182,53161.0
2022-06-01 11:20:00,61.72,61.72,61.51,61.62,36417.0,59.9987,59.9987,59.7946,59.9015,36417.0
2022-06-01 11:30:00,61.6,61.7,61.58,61.67,74692.0,59.8821,59.9793,59.8626,59.9501,74692.0
2022-06-01 11:40:00,61.65,61.65,61.45,61.45,37658.0,59.9307,59.9307,59.7363,59.7363,37658.0
2022-06-01 11:50:00,61.44,61.52,61.39,61.43,129521.0,59.7265,59.8043,59.6779,59.7168,129521.0
2022-06-01 12:00:00,61.43,61.48,61.36,61.47,28959.0,59.7168,59.7654,59.6488,59.7557,28959.0
2022-06-01 12:10:00,61.45,61.59,61.37,61.55,48259.0,59.7363,59.8724,59.6585,59.8335,48259.0
2022-06-01 12:20:00,61.53,61.61,61.5,61.5,32140.0,59.814,59.8918,59.7849,59.7849,32140.0
2022-06-01 12:30:00,61.48,61.64,61.48,61.58,26694.0,59.7654,59.921,59.7654,59.8626,26694.0
2022-06-01 12:40:00,61.59,61.66,61.47,61.49,27887.0,59.8724,59.9404,59.7557,59.7751,27887.0
2022-06-01 12:50:00,61.49,61.64,61.41,61.62,33068.0,59.7751,59.921,59.6974,59.9015,33068.0
2022-06-01 13:00:00,61.61,61.71,61.57,61.69,69532.0,59.8918,59.989,59.8529,59.9696,69532.0
2022-06-01 13:10:00,61.69,61.74,61.64,61.73,44919.0,59.9696,60.0182,59.921,60.0084,44919.0
2022-06-01 13:20:00,61.73,61.81,61.69,61.79,51710.0,60.0084,60.0862,59.9696,60.0668,51710.0
2022-06-01 13:30:00,61.79,61.91,61.72,61.87,39339.0,60.0668,60.1834,59.9987,60.1445,39339.0
2022-06-01 13:40:00,61.86,61.97,61.84,61.92,43511.0,60.1348,60.2418,60.1154,60.1931,43511.0
2022-06-01 13:50:00,61.91,62.02,61.85,61.96,37308.0,60.1834,60.2904,60.1251,60.232,37308.0
2022-06-01 14:00:00,61.94,62.02,61.92,62.0,39765.0,60.2126,60.2904,60.1931,60.2709,39765.0
2022-06-01 14:10:00,62.01,62.04,61.89,61.93,40649.0,60.2806,60.3098,60.164,60.2029,40649.0
2022-06-01 14:20:00,61.91,62.25,61.9,62.14,64756.0,60.1834,60.5139,60.1737,60.407,64756.0
2022-06-01 14:30:00,62.15,62.2,62.06,62.07,25558.0,60.4167,60.4653,60.3292,60.339,25558.0
2022-06-01 14:40:00,62.05,62.2,62.05,62.16,23595.0,60.3195,60.4653,60.3195,60.4265,23595.0
2022-06-01 14:50:00,62.14,62.14,61.94,61.96,34362.0,60.407,60.407,60.2126,60.232,34362.0
2022-06-01 15:00:00,61.96,62.02,61.86,61.97,26750.0,60.232,60.2904,60.1348,60.2418,26750.0
2022-06-01 15:10:00,61.95,62.12,61.95,62.08,32471.0,60.2223,60.3876,60.2223,60.3487,32471.0
2022-06-01 15:20:00,62.09,62.14,62.02,62.06,33271.0,60.3584,60.407,60.2904,60.3292,33271.0
2022-06-01 15:30:00,62.05,62.11,62.0,62.11,70851.0,60.3195,60.3779,60.2709,60.3779,70851.0
2022-06-01 15:40:00,62.11,62.17,62.02,62.06,65994.0,60.3779,60.4362,60.2904,60.3292,65994.0
2022-06-01 15:50:00,62.06,62.15,61.74,61.74,168794.0,60.3292,60.4167,60.0182,60.0182,168794.0
2022-06-02 09:30:00,62.12,62.56,61.94,62.53,340671.0,60.3876,60.8153,60.2126,60.7861,340671.0
2022-06-02 09:40:00,62.52,62.78,62.33,62.67,204592.0,60.7764,61.0292,60.5917,60.9222,204592.0
2022-06-02 09:50:00,62.67,62.67,62.25,62.38,243364.0,60.9222,60.9222,60.5139,60.6403,243364.0
2022-06-02 10:00:00,62.37,62.58,62.04,62.19,87930.0,60.6306,60.8347,60.3098,60.4556,87930.0
2022-06-02 10:10:00,62.18,62.59,62.15,62.32,67020.0,60.4459,60.8445,60.4167,60.582,67020.0
2022-06-02 10:20:00,62.32,62.38,62.07,62.18,54614.0,60.582,60.6403,60.339,60.4459,54614.0
2022-06-02 10:30:00,62.15,62.34,62.12,62.33,37150.0,60.4167,60.6014,60.3876,60.5917,37150.0
2022-06-02 10:40:00,62.33,62.37,62.06,62.1,65209.0,60.5917,60.6306,60.3292,60.3681,65209.0
2022-06-02 10:50:00,62.08,62.1,61.9,62.03,40967.0,60.3487,60.3681,60.1737,60.3001,40967.0
2022-06-02 11:00:00,62.02,62.27,61.96,62.24,26051.0,60.2904,60.5334,60.232,60.5042,26051.0
2022-06-02 11:10:00,62.26,62.5,62.26,62.42,26618.0,60.5237,60.757,60.5237,60.6792,26618.0
2022-06-02 11:20:00,62.42,62.51,62.37,62.45,22121.0,60.6792,60.7667,60.6306,60.7084,22121.0
2022-06-02 11:30:00,62.47,62.47,62.27,62.27,24012.0,60.7278,60.7278,60.5334,60.5334,24012.0
2022-06-02 11:40:00,62.28,62.48,62.25,62.48,21752.0,60.5431,60.7375,60.5139,60.7375,21752.0
2022-06-02 11:50:00,62.48,62.55,62.25,62.25,46068.0,60.7375,60.8056,60.5139,60.5139,46068.0
2022-06-02 12:00:00,62.26,62.42,62.24,62.38,11958.0,60.5237,60.6792,60.5042,60.6403,11958.0
2022-06-02 12:10:00,62.37,62.44,62.34,62.38,23901.0,60.6306,60.6986,60.6014,60.6403,23901.0
2022-06-02 12:20:00,62.37,62.58,62.37,62.54,16436.0,60.6306,60.8347,60.6306,60.7959,16436.0
2022-06-02 12:30:00,62.56,62.68,62.54,62.68,10399.0,60.8153,60.932,60.7959,60.932,10399.0
2022-06-02 12:40:00,62.67,62.68,62.5,62.57,26722.0,60.9222,60.932,60.757,60.825,26722.0
2022-06-02 12:50:00,62.58,62.71,62.58,62.61,14866.0,60.8347,60.9611,60.8347,60.8639,14866.0
2022-06-02 13:00:00,62.61,62.79,62.6,62.71,14726.0,60.8639,61.0389,60.8542,60.9611,14726.0
2022-06-02 13:10:00,62.74,62.76,62.59,62.68,11700.0,60.9903,61.0097,60.8445,60.932,11700.0
2022-06-02 13:20:00,62.68,62.75,62.62,62.73,35338.0,60.932,61.0,60.8736,60.9806,35338.0
2022-06-02 13:30:00,62.73,62.83,62.72,62.81,32462.0,60.9806,61.0778,60.9708,61.0583,32462.0
2022-06-02 13:40:00,62.81,62.95,62.76,62.95,39727.0,61.0583,61.1944,61.0097,61.1944,39727.0
2022-06-02 13:50:00,62.94,63.0,62.85,62.89,40717.0,61.1847,61.243,61.0972,61.1361,40717.0
2022-06-02 14:00:00,62.89,63.03,62.84,63.0,86167.0,61.1361,61.2722,61.0875,61.243,86167.0
2022-06-02 14:10:00,63.01,63.03,62.94,62.96,56398.0,61.2528,61.2722,61.1847,61.2041,56398.0
2022-06-02 14:20:00,62.95,62.96,62.84,62.88,46628.0,61.1944,61.2041,61.0875,61.1264,46628.0
2022-06-02 14:30:00,62.88,62.93,62.85,62.89,41852.0,61.1264,61.175,61.0972,61.1361,41852.0
2022-06-02 14:40:00,62.89,62.96,62.83,62.92,25330.0,61.1361,61.2041,61.0778,61.1653,25330.0
2022-06-02 14:50:00,62.92,62.98,62.7,62.7,54062.0,61.1653,61.2236,60.9514,60.9514,54062.0
2022-06-02 15:00:00,62.7,62.9,62.69,62.88,64664.0,60.9514,61.1458,60.9417,61.1264,64664.0
2022-06-02 15:10:00,62.88,62.93,62.86,62.9,31761.0,61.1264,61.175,61.1069,61.1458,31761.0
2022-06-02 15:20:00,62.91,63.0,62.81,62.85,85709.0,61.1555,61.243,61.0583,61.0972,85709.0
2022-06-02 15:30:00,62.84,62.96,62.84,62.91,51064.0,61.0875,61.2041,61.0875,61.1555,51064.0
2022-06-02 15:40:00,62.92,62.97,62.89,62.9,88945.0,61.1653,61.2139,61.1361,61.1458,88945.0
2022-06-02 15:50:00,62.91,63.22,62.91,63.2,224449.0,61.1555,61.4569,61.1555,61.4375,224449.0
2022-06-03 09:30:00,62.32,62.73,62.01,62.35,119596.0,60.582,60.9806,60.2806,60.6112,119596.0
2022-06-03 09:40:00,62.34,62.64,62.23,62.47,88031.0,60.6014,60.8931,60.4945,60.7278,88031.0
2022-06-03 09:50:00,62.48,62.83,62.29,62.73,66529.0,60.7375,61.0778,60.5528,60.9806,66529.0
2022-06-03 10:00:00,62.73,62.89,62.57,62.88,57648.0,60.9806,61.1361,60.825,61.1264,57648.0
2022-06-03 10:10:00,62.87,63.1,62.78,63.02,40467.0,61.1167,61.3402,61.0292,61.2625,40467.0
2022-06-03 10:20:00,63.01,63.04,62.81,62.91,38572.0,61.2528,61.2819,61.0583,61.1555,38572.0
2022-06-03 10:30:00,62.9,62.9,62.62,62.7,46174.0,61.1458,61.1458,60.8736,60.9514,46174.0
2022-06-03 10:40:00,62.68,63.0,62.64,62.98,31889.0,60.932,61.243,60.8931,61.2236,31889.0
2022-06-03 10:50:00,62.98,63.0,62.83,62.87,53513.0,61.2236,61.243,61.0778,61.1167,53513.0
2022-06-03 11:00:00,62.86,62.86,62.61,62.69,91913.0,61.1069,61.1069,60.8639,60.9417,91913.0
2022-06-03 11:10:00,62.69,62.69,62.53,62.61,54145.0,60.9417,60.9417,60.7861,60.8639,54145.0
2022-06-03 11:20:00,62.61,62.63,62.45,62.5,24919.0,60.8639,60.8833,60.7084,60.757,24919.0
2022-06-03 11:30:00,62.48,62.68,62.45,62.65,28205.0,60.7375,60.932,60.7084,60.9028,28205.0
2022-06-03 11:40:00,62.66,62.68,62.48,62.48,10760.0,60.9125,60.932,60.7375,60.7375,10760.0
2022-06-03 11:50:00,62.46,62.52,62.41,62.45,24500.0,60.7181,60.7764,60.6695,60.7084,24500.0
2022-06-03 12:00:00,62.46,62.6,62.4,62.4,24246.0,60.7181,60.8542,60.6598,60.6598,24246.0
2022-06-03 12:10:00,62.41,62.53,62.37,62.42,16337.0,60.6695,60.7861,60.6306,60.6792,16337.0
2022-06-03 12:20:00,62.42,62.62,62.4,62.57,21840.0,60.6792,60.8736,60.6598,60.825,21840.0
2022-06-03 12:30:00,62.55,62.63,62.52,62.63,18778.0,60.8056,60.8833,60.7764,60.8833,18778.0
2022-06-03 12:40:00,62.61,62.68,62.53,62.68,16227.0,60.8639,60.932,60.7861,60.932,16227.0
2022-06-03 12:50:00,62.64,62.82,62.59,62.82,24663.0,60.8931,61.068,60.8445,61.068,24663.0
2022-06-03 13:00:00,62.83,62.97,62.81,62.89,80086.0,61.0778,61.2139,61.0583,61.1361,80086.0
2022-06-03 13:10:00,62.9,62.92,62.61,62.64,14703.0,61.1458,61.1653,60.8639,60.8931,14703.0
2022-06-03 13:20:00,62.65,62.76,62.62,62.75,12460.0,60.9028,61.0097,60.8736,61.0,12460.0
2022-06-03 13:30:00,62.75,62.75,62.67,62.69,12618.0,61.0,61.0,60.9222,60.9417,12618.0
2022-06-03 13:40:00,62.7,62.7,62.52,62.65,7857.0,60.9514,60.9514,60.7764,60.9028,7857.0
2022-06-03 13:50:00,62.65,62.69,62.59,62.62,7234.0,60.9028,60.9417,60.8445,60.8736,7234.0
2022-06-03 14:00:00,62.6,62.73,62.57,62.7,14896.0,60.8542,60.9806,60.825,60.9514,14896.0
2022-06-03 14:10:00,62.71,62.77,62.71,62.75,15385.0,60.9611,61.0194,60.9611,61.0,15385.0
2022-06-03 14:20:00,62.74,62.82,62.67,62.82,44602.0,60.9903,61.068,60.9222,61.068,44602.0
2022-06-03 14:30:00,62.82,62.82,62.58,62.59,17764.0,61.068,61.068,60.8347,60.8445,17764.0
2022-06-03 14:40:00,62.6,62.71,62.57,62.71,15511.0,60.8542,60.9611,60.825,60.9611,15511.0
2022-06-03 14:50:00,62.72,62.73,62.67,62.71,14445.0,60.9708,60.9806,60.9222,60.9611,14445.0
2022-06-03 15:00:00,62.71,62.74,62.57,62.59,31781.0,60.9611,60.9903,60.825,60.8445,31781.0
2022-06-03 15:10:00,62.59,62.63,62.45,62.49,13620.0,60.8445,60.8833,60.7084,60.7473,13620.0
2022-06-03 15:20:00,62.5,62.61,62.45,62.61,16745.0,60.757,60.8639,60.7084,60.8639,16745.0
2022-06-03 15:30:00,62.6,62.66,62.49,62.6,72748.0,60.8542,60.9125,60.7473,60.8542,72748.0
2022-06-03 15:40:00,62.6,62.66,62.46,62.53,69850.0,60.8542,60.9125,60.7181,60.7861,69850.0
2022-06-03 15:50:00,62.52,62.69,62.44,62.6,141731.0,60.7764,60.9417,60.6986,60.8542,141731.0
2022-06-06 09:30:00,63.09,63.09,62.29,62.65,215596.0,61.3305,61.3305,60.5528,60.9028,215596.0
2022-06-06 09:40:00,62.64,62.97,62.59,62.81,88110.0,60.8931,61.2139,60.8445,61.0583,88110.0
2022-06-06 09:50:00,62.82,62.83,62.63,62.82,70148.0,61.068,61.0778,60.8833,61.068,70148.0
2022-06-06 10:00:00,62.83,63.2,62.83,63.2,49076.0,61.0778,61.4375,61.0778,61.4375,49076.0
2022-06-06 10:10:00,63.17,63.38,63.12,63.24,46849.0,61.4083,61.6124,61.3597,61.4763,46849.0
2022-06-06 10:20:00,63.26,63.34,63.19,63.21,36260.0,61.4958,61.5735,61.4277,61.4472,36260.0
2022-06-06 10:30:00,63.23,63.3,63.11,63.13,47096.0,61.4666,61.5347,61.35,61.3694,47096.0
2022-06-06 10:40:00,63.14,63.2,63.04,63.17,42354.0,61.3791,61.4375,61.2819,61.4083,42354.0
2022-06-06 10:50:00,63.17,63.21,63.07,63.21,27385.0,61.4083,61.4472,61.3111,61.4472,27385.0
2022-06-06 11:00:00,63.22,63.29,63.18,63.19,22725.0,61.4569,61.5249,61.418,61.4277,22725.0
2022-06-06 11:10:00,63.18,63.18,62.8,62.81,50830.0,61.418,61.418,61.0486,61.0583,50830.0
2022-06-06 11:20:00,62.81,62.94,62.79,62.9,57621.0,61.0583,61.1847,61.0389,61.1458,57621.0
2022-06-06 11:30:00,62.9,62.97,62.85,62.95,45945.0,61.1458,61.2139,61.0972,61.1944,45945.0
2022-06-06 11:40:00,62.92,63.16,62.92,63.11,18737.0,61.1653,61.3986,61.1653,61.35,18737.0
2022-06-06 11:50:00,63.09,63.2,63.09,63.18,16577.0,61.3305,61.4375,61.3305,61.418,16577.0
2022-06-06 12:00:00,63.16,63.18,62.93,63.02,25204.0,61.3986,61.418,61.175,61.2625,25204.0
2022-06-06 12:10:00,63.01,63.04,62.91,63.01,28944.0,61.2528,61.2819,61.1555,61.2528,28944.0
2022-06-06 12:20:00,63.0,63.07,62.97,62.98,24589.0,61.243,61.3111,61.2139,61.2236,24589.0
2022-06-06 12:30:00,62.97,63.14,62.92,63.12,22631.0,61.2139,61.3791,61.1653,61.3597,22631.0
2022-06-06 12:40:00,63.12,63.24,63.11,63.19,34141.0,61.3597,61.4763,61.35,61.4277,34141.0
2022-06-06 12:50:00,63.18,63.26,63.16,63.25,28096.0,61.418,61.4958,61.3986,61.4861,28096.0
2022-06-06 13:00:00,63.25,63.26,63.15,63.15,36246.0,61.4861,61.4958,61.3888,61.3888,36246.0
2022-06-06 13:10:00,63.14,63.17,63.0,63.06,20306.0,61.3791,61.4083,61.243,61.3014,20306.0
2022-06-06 13:20:00,63.02,63.13,63.01,63.13,18892.0,61.2625,61.3694,61.2528,61.3694,18892.0
2022-06-06 13:30:00,63.12,63.3,63.1,63.25,21670.0,61.3597,61.5347,61.3402,61.4861,21670.0
2022-06-06 13:40:00,63.25,63.31,63.19,63.26,24596.0,61.4861,61.5444,61.4277,61.4958,24596.0
2022-06-06 13:50:00,63.26,63.3,63.23,63.3,32542.0,61.4958,61.5347,61.4666,61.5347,32542.0
2022-06-06 14:00:00,63.29,63.29,63.14,63.18,26159.0,61.5249,61.5249,61.3791,61.418,26159.0
2022-06-06 14:10:00,63.19,63.19,63.04,63.09,19442.0,61.4277,61.4277,61.2819,61.3305,19442.0
2022-06-06 14:20:00,63.09,63.09,62.8,62.83,23394.0,61.3305,61.3305,61.0486,61.0778,23394.0
2022-06-06 14:30:00,62.83,62.84,62.77,62.8,27168.0,61.0778,61.0875,61.0194,61.0486,27168.0
2022-06-06 14:40:00,62.8,62.96,62.8,62.92,23212.0,61.0486,61.2041,61.0486,61.1653,23212.0
2022-06-06 14:50:00,62.9,62.97,62.76,62.94,23352.0,61.1458,61.2139,61.0097,61.1847,23352.0
2022-06-06 15:00:00,62.92,63.0,62.87,62.9,20340.0,61.1653,61.243,61.1167,61.1458,20340.0
2022-06-06 15:10:00,62.9,62.94,62.86,62.86,38305.0,61.1458,61.1847,61.1069,61.1069,38305.0
2022-06-06 15:20:00,62.83,62.98,62.8,62.91,32854.0,61.0778,61.2236,61.0486,61.1555,32854.0
2022-06-06 15:30:00,62.91,62.95,62.83,62.87,45398.0,61.1555,61.1944,61.0778,61.1167,45398.0
2022-06-06 15:40:00,62.87,62.97,62.82,62.84,62690.0,61.1167,61.2139,61.068,61.0875,62690.0
2022-06-06 15:50:00,62.85,62.99,62.85,62.91,184974.0,61.0972,61.2333,61.0972,61.1555,184974.0
2022-06-07 09:30:00,61.99,62.06,61.57,61.72,178949.0,60.2612,60.3292,59.8529,59.9987,178949.0
2022-06-07 09:40:00,61.73,61.81,61.51,61.77,114221.0,60.0084,60.0862,59.7946,60.0473,114221.0
2022-06-07 09:50:00,61.8,62.03,61.75,61.92,71092.0,60.0765,60.3001,60.0279,60.1931,71092.0
2022-06-07 10:00:00,61.93,62.11,61.92,62.11,127892.0,60.2029,60.3779,60.1931,60.3779,127892.0
2022-06-07 10:10:00,62.11,62.17,61.95,62.08,116786.0,60.3779,60.4362,60.2223,60.3487,116786.0
2022-06-07 10:20:00,62.09,62.44,62.03,62.37,74799.0,60.3584,60.6986,60.3001,60.6306,74799.0
2022-06-07 10:30:00,62.39,62.89,62.36,62.85,66314.0,60.65,61.1361,60.6209,61.0972,66314.0
2022-06-07 10:40:00,62.88,62.93,62.79,62.86,80422.0,61.1264,61.175,61.0389,61.1069,80422.0
2022-06-07 10:50:00,62.85,62.94,62.82,62.86,37584.0,61.0972,61.1847,61.068,61.1069,37584.0
2022-06-07 11:00:00,62.87,62.91,62.75,62.84,49672.0,61.1167,61.1555,61.0,61.0875,49672.0
2022-06-07 11:10:00,62.86,62.88,62.69,62.71,22575.0,61.1069,61.1264,60.9417,60.9611,22575.0
2022-06-07 11:20:00,62.71,62.75,62.39,62.43,71502.0,60.9611,61.0,60.65,60.6889,71502.0
2022-06-07 11:30:00,62.44,62.45,62.26,62.34,25668.0,60.6986,60.7084,60.5237,60.6014,25668.0
2022-06-07 11:40:00,62.33,62.34,62.1,62.11,61871.0,60.5917,60.6014,60.3681,60.3779,61871.0
2022-06-07 11:50:00,62.1,62.18,62.02,62.09,194843.0,60.3681,60.4459,60.2904,60.3584,194843.0
2022-06-07 12:00:00,62.09,62.14,62.01,62.07,80575.0,60.3584,60.407,60.2806,60.339,80575.0
2022-06-07 12:10:00,62.07,62.14,61.96,61.98,60951.0,60.339,60.407,60.232,60.2515,60951.0
2022-06-07 12:20:00,61.98,62.14,61.92,62.13,81250.0,60.2515,60.407,60.1931,60.3973,81250.0
2022-06-07 12:30:00,62.12,62.25,62.05,62.21,34587.0,60.3876,60.5139,60.3195,60.4751,34587.0
2022-06-07 12:40:00,62.21,62.38,62.2,62.38,23773.0,60.4751,60.6403,60.4653,60.6403,23773.0
2022-06-07 12:50:00,62.37,62.41,62.31,62.35,15675.0,60.6306,60.6695,60.5723,60.6112,15675.0
2022-06-07 13:00:00,62.34,62.39,62.29,62.39,22495.0,60.6014,60.65,60.5528,60.65,22495.0
2022-06-07 13:10:00,62.4,62.52,62.4,62.51,38244.0,60.6598,60.7764,60.6598,60.7667,38244.0
2022-06-07 13:20:00,62.52,62.59,62.49,62.56,37413.0,60.7764,60.8445,60.7473,60.8153,37413.0
2022-06-07 13:30:00,62.56,62.57,62.52,62.57,15777.0,60.8153,60.825,60.7764,60.825,15777.0
2022-06-07 13:40:00,62.58,62.58,62.49,62.52,11626.0,60.8347,60.8347,60.7473,60.7764,11626.0
2022-06-07 13:50:00,62.53,62.55,62.43,62.45,15905.0,60.7861,60.8056,60.6889,60.7084,15905.0
2022-06-07 14:00:00,62.45,62.64,62.41,62.63,51703.0,60.7084,60.8931,60.6695,60.8833,51703.0
2022-06-07 14:10:00,62.64,62.69,62.61,62.65,19091.0,60.8931,60.9417,60.8639,60.9028,19091.0
2022-06-07 14:20:00,62.64,62.73,62.62,62.72,10803.0,60.8931,60.9806,60.8736,60.9708,10803.0
2022-06-07 14:30:00,62.71,62.87,62.71,62.82,45557.0,60.9611,61.1167,60.9611,61.068,45557.0
2022-06-07 14:40:00,62.83,62.83,62.58,62.6,20265.0,61.0778,61.0778,60.8347,60.8542,20265.0
2022-06-07 14:50:00,62.6,62.72,62.6,62.71,24811.0,60.8542,60.9708,60.8542,60.9611,24811.0
2022-06-07 15:00:00,62.7,62.82,62.68,62.78,15057.0,60.9514,61.068,60.932,61.0292,15057.0
2022-06-07 15:10:00,62.79,62.85,62.75,62.85,17425.0,61.0389,61.0972,61.0,61.0972,17425.0
2022-06-07 15:20:00,62.85,62.97,62.81,62.96,145803.0,61.0972,61.2139,61.0583,61.2041,145803.0
2022-06-07 15:30:00,62.96,63.08,62.93,63.05,41111.0,61.2041,61.3208,61.175,61.2916,41111.0
2022-06-07 15:40:00,63.05,63.12,63.01,63.12,48476.0,61.2916,61.3597,61.2528,61.3597,48476.0
2022-06-07 15:50:00,63.11,63.19,63.08,63.16,167967.0,61.35,61.4277,61.3208,61.3986,167967.0
2022-06-08 09:30:00,62.64,62.79,62.13,62.46,215480.0,60.8931,61.0389,60.3973,60.7181,215480.0
2022-06-08 09:40:00,62.46,62.63,62.31,62.55,108027.0,60.7181,60.8833,60.5723,60.8056,108027.0
2022-06-08 09:50:00,62.56,62.74,62.44,62.65,147710.0,60.8153,60.9903,60.6986,60.9028,147710.0
2022-06-08 10:00:00,62.66,62.71,62.48,62.57,55488.0,60.9125,60.9611,60.7375,60.825,55488.0
2022-06-08 10:10:00,62.55,62.56,62.17,62.29,121437.0,60.8056,60.8153,60.4362,60.5528,121437.0
2022-06-08 10:20:00,62.3,62.44,62.3,62.37,38437.0,60.5626,60.6986,60.5626,60.6306,38437.0
2022-06-08 10:30:00,62.33,62.47,62.32,62.37,32824.0,60.5917,60.7278,60.582,60.6306,32824.0
2022-06-08 10:40:00,62.37,62.44,62.22,62.35,119555.0,60.6306,60.6986,60.4848,60.6112,119555.0
2022-06-08 10:50:00,62.34,62.37,62.18,62.29,109986.0,60.6014,60.6306,60.4459,60.5528,109986.0
2022-06-08 11:00:00,62.3,62.36,62.22,62.34,92266.0,60.5626,60.6209,60.4848,60.6014,92266.0
2022-06-08 11:10:00,62.34,62.56,62.32,62.5,315041.0,60.6014,60.8153,60.582,60.757,315041.0
2022-06-08 11:20:00,62.49,62.63,62.47,62.62,43016.0,60.7473,60.8833,60.7278,60.8736,43016.0
2022-06-08 11:30:00,62.61,62.66,62.56,62.58,39224.0,60.8639,60.9125,60.8153,60.8347,39224.0
2022-06-08 11:40:00,62.59,62.64,62.5,62.61,33347.0,60.8445,60.8931,60.757,60.8639,33347.0
2022-06-08 11:50:00,62.6,62.65,62.54,62.56,61638.0,60.8542,60.9028,60.7959,60.8153,61638.0
2022-06-08 12:00:00,62.53,62.63,62.44,62.46,23916.0,60.7861,60.8833,60.6986,60.7181,23916.0
2022-06-08 12:10:00,62.46,62.55,62.46,62.53,14988.0,60.7181,60.8056,60.7181,60.7861,14988.0
2022-06-08 12:20:00,62.54,62.54,62.22,62.28,68803.0,60.7959,60.7959,60.4848,60.5431,68803.0
2022-06-08 12:30:00,62.28,62.28,62.02,62.02,45704.0,60.5431,60.5431,60.2904,60.2904,45704.0
2022-06-08 12:40:00,62.03,62.05,61.8,61.95,103616.0,60.3001,60.3195,60.0765,60.2223,103616.0
2022-06-08 12:50:00,61.96,62.02,61.93,61.98,21020.0,60.232,60.2904,60.2029,60.2515,21020.0
2022-06-08 13:00:00,61.98,61.99,61.86,61.98,11595.0,60.2515,60.2612,60.1348,60.2515,11595.0
2022-06-08 13:10:00,61.96,62.04,61.9,62.04,19465.0,60.232,60.3098,60.1737,60.3098,19465.0
2022-06-08 13:20:00,62.03,62.04,61.93,61.93,12119.0,60.3001,60.3098,60.2029,60.2029,12119.0
2022-06-08 13:30:00,61.91,61.93,61.66,61.69,19595.0,60.1834,60.2029,59.9404,59.9696,19595.0
2022-06-08 13:40:00,61.67,61.88,61.65,61.86,73615.0,59.9501,60.1543,59.9307,60.1348,73615.0
2022-06-08 13:50:00,61.88,61.9,61.77,61.8,24438.0,60.1543,60.1737,60.0473,60.0765,24438.0
2022-06-08 14:00:00,61.8,61.97,61.8,61.94,29797.0,60.0765,60.2418,60.0765,60.2126,29797.0
2022-06-08 14:10:00,61.94,62.03,61.92,61.97,12685.0,60.2126,60.3001,60.1931,60.2418,12685.0
2022-06-08 14:20:00,61.98,62.05,61.87,61.94,19600.0,60.2515,60.3195,60.1445,60.2126,19600.0
2022-06-08 14:30:00,61.92,62.0,61.83,61.91,21529.0,60.1931,60.2709,60.1057,60.1834,21529.0
2022-06-08 14:40:00,61.92,62.06,61.91,62.04,16697.0,60.1931,60.3292,60.1834,60.3098,16697.0
2022-06-08 14:50:00,62.03,62.05,61.97,62.03,18654.0,60.3001,60.3195,60.2418,60.3001,18654.0
2022-06-08 15:00:00,62.03,62.03,61.87,61.92,26451.0,60.3001,60.3001,60.1445,60.1931,26451.0
2022-06-08 15:10:00,61.91,62.06,61.91,62.04,20504.0,60.1834,60.3292,60.1834,60.3098,20504.0
2022-06-08 15:20:00,62.04,62.18,62.04,62.14,43613.0,60.3098,60.4459,60.3098,60.407,43613.0
2022-06-08 15:30:00,62.15,62.18,62.02,62.03,35524.0,60.4167,60.4459,60.2904,60.3001,35524.0
2022-06-08 15:40:00,62.03,62.04,61.87,61.89,58896.0,60.3001,60.3098,60.1445,60.164,58896.0
2022-06-08 15:50:00,61.87,62.03,61.87,61.91,150640.0,60.1445,60.3001,60.1445,60.1834,150640.0
2022-06-09 09:30:00,61.76,62.21,61.53,61.83,97637.0,60.0376,60.4751,59.814,60.1057,97637.0
2022-06-09 09:40:00,61.79,62.3,61.79,62.25,158074.0,60.0668,60.5626,60.0668,60.5139,158074.0
2022-06-09 09:50:00,62.25,62.53,62.1,62.49,129826.0,60.5139,60.7861,60.3681,60.7473,129826.0
2022-06-09 10:00:00,62.48,62.6,62.23,62.23,147122.0,60.7375,60.8542,60.4945,60.4945,147122.0
2022-06-09 10:10:00,62.23,62.44,62.14,62.36,96902.0,60.4945,60.6986,60.407,60.6209,96902.0
2022-06-09 10:20:00,62.36,62.44,62.32,62.43,36356.0,60.6209,60.6986,60.582,60.6889,36356.0
2022-06-09 10:30:00,62.45,62.52,62.33,62.49,77681.0,60.7084,60.7764,60.5917,60.7473,77681.0
2022-06-09 10:40:00,62.48,62.48,62.3,62.42,32209.0,60.7375,60.7375,60.5626,60.6792,32209.0
2022-06-09 10:50:00,62.38,62.39,62.16,62.38,19499.0,60.6403,60.65,60.4265,60.6403,19499.0
2022-06-09 11:00:00,62.37,62.37,62.1,62.18,60719.0,60.6306,60.6306,60.3681,60.4459,60719.0
2022-06-09 11:10:00,62.18,62.32,62.17,62.32,51076.0,60.4459,60.582,60.4362,60.582,51076.0
2022-06-09 11:20:00,62.32,62.45,62.26,62.28,67807.0,60.582,60.7084,60.5237,60.5431,67807.0
2022-06-09 11:30:00,62.27,62.35,62.22,62.34,72285.0,60.5334,60.6112,60.4848,60.6014,72285.0
2022-06-09 11:40:00,62.31,62.56,62.31,62.38,64216.0,60.5723,60.8153,60.5723,60.6403,64216.0
2022-06-09 11:50:00,62.28,62.45,62.28,62.43,17594.0,60.5431,60.7084,60.5431,60.6889,17594.0
2022-06-09 12:00:00,62.41,62.49,62.21,62.23,15678.0,60.6695,60.7473,60.4751,60.4945,15678.0
2022-06-09 12:10:00,62.23,62.29,62.15,62.29,17803.0,60.4945,60.5528,60.4167,60.5528,17803.0
2022-06-09 12:20:00,62.31,62.45,62.3,62.43,36057.0,60.5723,60.7084,60.5626,60.6889,36057.0
2022-06-09 12:30:00,62.45,62.52,62.42,62.52,10359.0,60.7084,60.7764,60.6792,60.7764,10359.0
2022-06-09 12:40:00,62.52,62.65,62.5,62.53,17075.0,60.7764,60.9028,60.757,60.7861,17075.0
2022-06-09 12:50:00,62.51,62.66,62.49,62.63,16173.0,60.7667,60.9125,60.7473,60.8833,16173.0
2022-06-09 13:00:00,62.64,62.72,62.63,62.65,20902.0,60.8931,60.9708,60.8833,60.9028,20902.0
2022-06-09 13:10:00,62.66,62.7,62.62,62.68,21381.0,60.9125,60.9514,60.8736,60.932,21381.0
2022-06-09 13:20:00,62.67,62.67,62.4,62.42,18801.0,60.9222,60.9222,60.6598,60.6792,18801.0
2022-06-09 13:30:00,62.42,62.42,62.27,62.38,133646.0,60.6792,60.6792,60.5334,60.6403,133646.0
2022-06-09 13:40:00,62.37,62.41,62.33,62.37,31120.0,60.6306,60.6695,60.5917,60.6306,31120.0
2022-06-09 13:50:00,62.38,62.44,62.37,62.42,16501.0,60.6403,60.6986,60.6306,60.6792,16501.0
2022-06-09 14:00:00,62.4,62.43,62.32,62.36,13342.0,60.6598,60.6889,60.582,60.6209,13342.0
2022-06-09 14:10:00,62.37,62.37,62.28,62.34,25197.0,60.6306,60.6306,60.5431,60.6014,25197.0
2022-06-09 14:20:00,62.34,62.39,62.18,62.29,20736.0,60.6014,60.65,60.4459,60.5528,20736.0
2022-06-09 14:30:00,62.27,62.27,62.16,62.19,18165.0,60.5334,60.5334,60.4265,60.4556,18165.0
2022-06-09 14:40:00,62.2,62.31,62.16,62.28,33216.0,60.4653,60.5723,60.4265,60.5431,33216.0
2022-06-09 14:50:00,62.29,62.34,62.2,62.2,36432.0,60.5528,60.6014,60.4653,60.4653,36432.0
2022-06-09 15:00:00,62.18,62.22,61.95,62.0,110801.0,60.4459,60.4848,60.2223,60.2709,110801.0
2022-06-09 15:10:00,61.98,62.15,61.98,62.12,87885.0,60.2515,60.4167,60.2515,60.3876,87885.0
2022-06-09 15:20:00,62.13,62.21,62.1,62.14,33002.0,60.3973,60.4751,60.3681,60.407,33002.0
2022-06-09 15:30:00,62.13,62.18,62.06,62.1,47506.0,60.3973,60.4459,60.3292,60.3681,47506.0
2022-06-09 15:40:00,62.1,62.1,61.79,61.84,73977.0,60.3681,60.3681,60.0668,60.1154,73977.0
2022-06-09 15:50:00,61.83,61.9,61.62,61.65,187861.0,60.1057,60.1737,59.9015,59.9307,187861.0
2022-06-10 09:30:00,60.52,60.65,59.98,60.4,235131.0,58.8322,58.9586,58.3073,58.7155,235131.0
2022-06-10 09:40:00,60.42,60.71,60.26,60.39,116660.0,58.735,59.0169,58.5794,58.7058,116660.0
2022-06-10 09:50:00,60.36,60.42,59.9,59.92,57291.0,58.6767,58.735,58.2295,58.2489,57291.0
2022-06-10 10:00:00,59.89,59.89,59.33,59.34,134383.0,58.2198,58.2198,57.6754,57.6851,134383.0
2022-06-10 10:10:00,59.34,59.44,59.2,59.34,120760.0,57.6851,57.7823,57.549,57.6851,120760.0
2022-06-10 10:20:00,59.36,59.46,59.21,59.21,56659.0,57.7045,57.8018,57.5587,57.5587,56659.0
2022-06-10 10:30:00,59.19,59.74,59.19,59.68,129308.0,57.5393,58.0739,57.5393,58.0156,129308.0
2022-06-10 10:40:00,59.65,59.88,59.62,59.88,74666.0,57.9865,58.21,57.9573,58.21,74666.0
2022-06-10 10:50:00,59.88,59.99,59.51,59.51,67135.0,58.21,58.317,57.8504,57.8504,67135.0
2022-06-10 11:00:00,59.5,59.56,59.37,59.43,46903.0,57.8406,57.899,57.7143,57.7726,46903.0
2022-06-10 11:10:00,59.43,59.49,59.32,59.48,99245.0,57.7726,57.8309,57.6657,57.8212,99245.0
2022-06-10 11:20:00,59.49,59.56,59.17,59.29,43804.0,57.8309,57.899,57.5198,57.6365,43804.0
2022-06-10 11:30:00,59.28,59.3,59.18,59.19,62184.0,57.6268,57.6462,57.5296,57.5393,62184.0
2022-06-10 11:40:00,59.2,59.29,59.01,59.01,37757.0,57.549,57.6365,57.3643,57.3643,37757.0
2022-06-10 11:50:00,59.02,59.27,58.98,59.21,38765.0,57.374,57.6171,57.3351,57.5587,38765.0
2022-06-10 12:00:00,59.22,59.41,59.2,59.4,35005.0,57.5684,57.7531,57.549,57.7434,35005.0
2022-06-10 12:10:00,59.4,59.4,59.14,59.19,38580.0,57.7434,57.7434,57.4907,57.5393,38580.0
2022-06-10 12:20:00,59.18,59.31,59.18,59.27,40329.0,57.5296,57.6559,57.5296,57.6171,40329.0
2022-06-10 12:30:00,59.28,59.34,59.22,59.31,29693.0,57.6268,57.6851,57.5684,57.6559,29693.0
2022-06-10 12:40:00,59.31,59.36,59.23,59.24,28347.0,57.6559,57.7045,57.5782,57.5879,28347.0
2022-06-10 12:50:00,59.23,59.23,59.07,59.18,29941.0,57.5782,57.5782,57.4226,57.5296,29941.0
2022-06-10 13:00:00,59.18,59.21,59.03,59.15,37503.0,57.5296,57.5587,57.3837,57.5004,37503.0
2022-06-10 13:10:00,59.16,59.21,59.07,59.2,33342.0,57.5101,57.5587,57.4226,57.549,33342.0
2022-06-10 13:20:00,59.21,59.39,59.2,59.39,26929.0,57.5587,57.7337,57.549,57.7337,26929.0
2022-06-10 13:30:00,59.38,59.38,59.21,59.38,141139.0,57.724,57.724,57.5587,57.724,141139.0
2022-06-10 13:40:00,59.39,59.48,59.29,59.47,51177.0,57.7337,57.8212,57.6365,57.8115,51177.0
2022-06-10 13:50:00,59.48,59.55,59.23,59.28,44905.0,57.8212,57.8892,57.5782,57.6268,44905.0
2022-06-10 14:00:00,59.28,59.28,59.09,59.19,140350.0,57.6268,57.6268,57.4421,57.5393,140350.0
2022-06-10 14:10:00,59.2,59.35,59.15,59.33,100664.0,57.549,57.6948,57.5004,57.6754,100664.0
2022-06-10 14:20:00,59.33,59.44,59.18,59.19,58609.0,57.6754,57.7823,57.5296,57.5393,58609.0
2022-06-10 14:30:00,59.21,59.31,59.2,59.23,73705.0,57.5587,57.6559,57.549,57.5782,73705.0
2022-06-10 14:40:00,59.22,59.35,59.15,59.35,59174.0,57.5684,57.6948,57.5004,57.6948,59174.0
2022-06-10 14:50:00,59.35,59.49,59.32,59.46,97095.0,57.6948,57.8309,57.6657,57.8018,97095.0
2022-06-10 15:00:00,59.46,59.52,59.18,59.26,75592.0,57.8018,57.8601,57.5296,57.6073,75592.0
2022-06-10 15:10:00,59.26,59.51,59.24,59.5,76215.0,57.6073,57.8504,57.5879,57.8406,76215.0
2022-06-10 15:20:00,59.51,59.66,59.3,59.53,88132.0,57.8504,57.9962,57.6462,57.8698,88132.0
2022-06-10 15:30:00,59.52,59.52,59.31,59.44,121483.0,57.8601,57.8601,57.6559,57.7823,121483.0
2022-06-10 15:40:00,59.43,59.47,59.01,59.01,198345.0,57.7726,57.8115,57.3643,57.3643,198345.0
2022-06-10 15:50:00,59.01,59.21,58.95,58.95,329747.0,57.3643,57.5587,57.306,57.306,329747.0
2022-06-13 09:30:00,57.26,57.93,57.17,57.52,265154.0,55.6631,56.3144,55.5756,55.9159,265154.0
2022-06-13 09:40:00,57.52,57.9,57.36,57.48,173788.0,55.9159,56.2853,55.7603,55.877,173788.0
2022-06-13 09:50:00,57.48,57.49,57.22,57.25,148258.0,55.877,55.8867,55.6242,55.6534,148258.0
2022-06-13 10:00:00,57.25,57.36,57.0,57.21,74918.0,55.6534,55.7603,55.4104,55.6145,74918.0
2022-06-13 10:10:00,57.2,57.23,56.65,56.68,180926.0,55.6048,55.6339,55.0701,55.0993,180926.0
2022-06-13 10:20:00,56.67,56.83,56.52,56.54,94817.0,55.0896,55.2451,54.9437,54.9632,94817.0
2022-06-13 10:30:00,56.55,56.6,56.36,56.37,137366.0,54.9729,55.0215,54.7882,54.7979,137366.0
2022-06-13 10:40:00,56.36,56.39,56.05,56.07,128755.0,54.7882,54.8174,54.4869,54.5063,128755.0
2022-06-13 10:50:00,56.08,56.11,55.92,55.93,153617.0,54.516,54.5452,54.3605,54.3702,153617.0
2022-06-13 11:00:00,55.92,56.03,55.83,55.89,218553.0,54.3605,54.4674,54.273,54.3313,218553.0
2022-06-13 11:10:00,55.87,56.25,55.83,56.24,130463.0,54.3119,54.6813,54.273,54.6716,130463.0
2022-06-13 11:20:00,56.23,56.3,56.11,56.15,124729.0,54.6618,54.7299,54.5452,54.5841,124729.0
2022-06-13 11:30:00,56.14,56.35,56.05,56.34,78500.0,54.5743,54.7785,54.4869,54.7688,78500.0
2022-06-13 11:40:00,56.35,56.46,56.19,56.32,88474.0,54.7785,54.8854,54.6229,54.7493,88474.0
2022-06-13 11:50:00,56.3,56.37,56.18,56.23,136723.0,54.7299,54.7979,54.6132,54.6618,136723.0
2022-06-13 12:00:00,56.24,56.45,56.15,56.32,61256.0,54.6716,54.8757,54.5841,54.7493,61256.0
2022-06-13 12:10:00,56.28,56.46,56.25,56.37,59334.0,54.7104,54.8854,54.6813,54.7979,59334.0
2022-06-13 12:20:00,56.37,56.42,56.25,56.39,44678.0,54.7979,54.8465,54.6813,54.8174,44678.0
2022-06-13 12:30:00,56.38,56.83,56.34,56.81,70106.0,54.8077,55.2451,54.7688,55.2257,70106.0
2022-06-13 12:40:00,56.8,56.8,56.52,56.52,38923.0,55.2159,55.2159,54.9437,54.9437,38923.0
2022-06-13 12:50:00,56.52,56.55,56.2,56.21,67016.0,54.9437,54.9729,54.6327,54.6424,67016.0
2022-06-13 13:00:00,56.21,56.24,56.08,56.22,33617.0,54.6424,54.6716,54.516,54.6521,33617.0
2022-06-13 13:10:00,56.24,56.42,56.24,56.42,15351.0,54.6716,54.8465,54.6716,54.8465,15351.0
2022-06-13 13:20:00,56.42,56.42,56.29,56.38,63772.0,54.8465,54.8465,54.7202,54.8077,63772.0
2022-06-13 13:30:00,56.38,56.43,56.24,56.42,25655.0,54.8077,54.8563,54.6716,54.8465,25655.0
2022-06-13 13:40:00,56.43,56.8,56.42,56.79,27527.0,54.8563,55.2159,54.8465,55.2062,27527.0
2022-06-13 13:50:00,56.8,56.81,56.53,56.57,30904.0,55.2159,55.2257,54.9535,54.9924,30904.0
2022-06-13 14:00:00,56.57,56.57,56.21,56.21,30612.0,54.9924,54.9924,54.6424,54.6424,30612.0
2022-06-13 14:10:00,56.2,56.2,56.06,56.18,41831.0,54.6327,54.6327,54.4966,54.6132,41831.0
2022-06-13 14:20:00,56.2,56.25,56.09,56.15,118493.0,54.6327,54.6813,54.5257,54.5841,118493.0
2022-06-13 14:30:00,56.16,56.29,55.94,56.21,83830.0,54.5938,54.7202,54.3799,54.6424,83830.0
2022-06-13 14:40:00,56.2,56.32,56.14,56.2,53252.0,54.6327,54.7493,54.5743,54.6327,53252.0
2022-06-13 14:50:00,56.2,56.21,55.93,56.0,43462.0,54.6327,54.6424,54.3702,54.4382,43462.0
2022-06-13 15:00:00,55.99,56.12,55.93,55.95,66222.0,54.4285,54.5549,54.3702,54.3896,66222.0
2022-06-13 15:10:00,55.96,56.23,55.8,55.96,120339.0,54.3994,54.6618,54.2438,54.3994,120339.0
2022-06-13 15:20:00,55.95,56.02,55.76,55.77,147605.0,54.3896,54.4577,54.2049,54.2147,147605.0
2022-06-13 15:30:00,55.77,55.88,55.63,55.71,257845.0,54.2147,54.3216,54.0786,54.1563,257845.0
2022-06-13 15:40:00,55.71,55.83,55.63,55.77,169176.0,54.1563,54.273,54.0786,54.2147,169176.0
2022-06-13 15:50:00,55.77,56.01,55.62,55.96,323317.0,54.2147,54.448,54.0688,54.3994,323317.0
2022-06-14 09:30:00,56.06,56.51,55.98,56.3,180999.0,54.4966,54.934,54.4188,54.7299,180999.0
2022-06-14 09:40:00,56.29,56.3,55.86,56.18,175166.0,54.7202,54.7299,54.3022,54.6132,175166.0
2022-06-14 09:50:00,56.19,56.47,55.93,56.41,118160.0,54.6229,54.8951,54.3702,54.8368,118160.0
2022-06-14 10:00:00,56.39,56.57,56.05,56.12,201883.0,54.8174,54.9924,54.4869,54.5549,201883.0
2022-06-14 10:10:00,56.1,56.22,55.88,55.88,94459.0,54.5355,54.6521,54.3216,54.3216,94459.0
2022-06-14 10:20:00,55.87,56.01,55.77,55.81,102989.0,54.3119,54.448,54.2147,54.2535,102989.0
2022-06-14 10:30:00,55.82,55.95,55.77,55.82,78558.0,54.2633,54.3896,54.2147,54.2633,78558.0
2022-06-14 10:40:00,55.8,56.1,55.69,56.1,60534.0,54.2438,54.5355,54.1369,54.5355,60534.0
2022-06-14 10:50:00,56.11,56.2,55.91,55.96,123284.0,54.5452,54.6327,54.3508,54.3994,123284.0
2022-06-14 11:00:00,55.94,56.1,55.79,55.89,54948.0,54.3799,54.5355,54.2341,54.3313,54948.0
2022-06-14 11:10:00,55.89,55.89,55.65,55.71,57388.0,54.3313,54.3313,54.098,54.1563,57388.0
2022-06-14 11:20:00,55.7,55.89,55.58,55.73,56133.0,54.1466,54.3313,54.03,54.1758,56133.0
2022-06-14 11:30:00,55.72,55.96,55.64,55.8,142412.0,54.1661,54.3994,54.0883,54.2438,142412.0
2022-06-14 11:40:00,55.8,56.04,55.79,55.88,50678.0,54.2438,54.4771,54.2341,54.3216,50678.0
2022-06-14 11:50:00,55.88,56.07,55.83,56.05,76745.0,54.3216,54.5063,54.273,54.4869,76745.0
2022-06-14 12:00:00,56.04,56.04,55.55,55.55,126761.0,54.4771,54.4771,54.0008,54.0008,126761.0
2022-06-14 12:10:00,55.55,55.58,55.3,55.5,116481.0,54.0008,54.03,53.7578,53.9522,116481.0
2022-06-14 12:20:00,55.51,55.55,55.32,55.36,26860.0,53.9619,54.0008,53.7772,53.8161,26860.0
2022-06-14 12:30:00,55.36,55.42,55.26,55.32,100625.0,53.8161,53.8744,53.7189,53.7772,100625.0
2022-06-14 12:40:00,55.31,55.41,55.29,55.37,42687.0,53.7675,53.8647,53.748,53.8258,42687.0
2022-06-14 12:50:00,55.38,55.5,55.32,55.48,42161.0,53.8355,53.9522,53.7772,53.9328,42161.0
2022-06-14 13:00:00,55.48,55.54,55.33,55.53,118724.0,53.9328,53.9911,53.7869,53.9814,118724.0
2022-06-14 13:10:00,55.53,55.81,55.44,55.8,82504.0,53.9814,54.2535,53.8939,54.2438,82504.0
2022-06-14 13:20:00,55.81,55.82,55.51,55.51,112791.0,54.2535,54.2633,53.9619,53.9619,112791.0
2022-06-14 13:30:00,55.51,55.53,55.23,55.23,85687.0,53.9619,53.9814,53.6897,53.6897,85687.0
2022-06-14 13:40:00,55.22,55.28,55.09,55.15,46917.0,53.68,53.7383,53.5536,53.612,46917.0
2022-06-14 13:50:00,55.15,55.28,55.13,55.21,34649.0,53.612,53.7383,53.5925,53.6703,34649.0
2022-06-14 14:00:00,55.2,55.53,55.2,55.5,64870.0,53.6606,53.9814,53.6606,53.9522,64870.0
2022-06-14 14:10:00,55.5,55.5,55.34,55.48,54716.0,53.9522,53.9522,53.7967,53.9328,54716.0
2022-06-14 14:20:00,55.47,55.6,55.45,55.56,41873.0,53.923,54.0494,53.9036,54.0105,41873.0
2022-06-14 14:30:00,55.56,55.66,55.46,55.64,78089.0,54.0105,54.1077,53.9133,54.0883,78089.0
2022-06-14 14:40:00,55.63,55.63,55.39,55.41,47946.0,54.0786,54.0786,53.8453,53.8647,47946.0
2022-06-14 14:50:00,55.41,55.48,55.37,55.41,43448.0,53.8647,53.9328,53.8258,53.8647,43448.0
2022-06-14 15:00:00,55.4,55.51,55.26,55.27,56934.0,53.855,53.9619,53.7189,53.7286,56934.0
2022-06-14 15:10:00,55.27,55.35,55.09,55.11,101789.0,53.7286,53.8064,53.5536,53.5731,101789.0
2022-06-14 15:20:00,55.12,55.38,55.11,55.36,228196.0,53.5828,53.8355,53.5731,53.8161,228196.0
2022-06-14 15:30:00,55.36,55.71,55.35,55.64,259880.0,53.8161,54.1563,53.8064,54.0883,259880.0
2022-06-14 15:40:00,55.64,55.77,55.52,55.66,267029.0,54.0883,54.2147,53.9716,54.1077,267029.0
2022-06-14 15:50:00,55.65,55.69,55.45,55.49,419647.0,54.098,54.1369,53.9036,53.9425,419647.0
2022-06-15 09:30:00,56.19,56.22,55.93,55.95,129568.0,54.6229,54.6521,54.3702,54.3896,129568.0
2022-06-15 09:40:00,55.96,56.44,55.94,56.38,115202.0,54.3994,54.866,54.3799,54.8077,115202.0
2022-06-15 09:50:00,56.36,56.41,56.25,56.3,50724.0,54.7882,54.8368,54.6813,54.7299,50724.0
2022-06-15 10:00:00,56.31,56.56,56.27,56.39,114365.0,54.7396,54.9826,54.7007,54.8174,114365.0
2022-06-15 10:10:00,56.4,56.53,56.36,56.44,31292.0,54.8271,54.9535,54.7882,54.866,31292.0
2022-06-15 10:20:00,56.43,56.46,56.19,56.29,39967.0,54.8563,54.8854,54.6229,54.7202,39967.0
2022-06-15 10:30:00,56.27,56.35,56.06,56.08,71897.0,54.7007,54.7785,54.4966,54.516,71897.0
2022-06-15 10:40:00,56.07,56.15,56.02,56.08,44315.0,54.5063,54.5841,54.4577,54.516,44315.0
2022-06-15 10:50:00,56.09,56.13,55.86,56.03,72494.0,54.5257,54.5646,54.3022,54.4674,72494.0
2022-06-15 11:00:00,56.04,56.06,55.91,55.95,55580.0,54.4771,54.4966,54.3508,54.3896,55580.0
2022-06-15 11:10:00,55.94,55.97,55.73,55.75,56270.0,54.3799,54.4091,54.1758,54.1952,56270.0
2022-06-15 11:20:00,55.76,55.89,55.65,55.87,42095.0,54.2049,54.3313,54.098,54.3119,42095.0
2022-06-15 11:30:00,55.85,55.87,55.74,55.8,31572.0,54.2924,54.3119,54.1855,54.2438,31572.0
2022-06-15 11:40:00,55.79,55.89,55.61,55.68,32093.0,54.2341,54.3313,54.0591,54.1272,32093.0
2022-06-15 11:50:00,55.67,55.73,55.57,55.7,29606.0,54.1175,54.1758,54.0202,54.1466,29606.0
2022-06-15 12:00:00,55.7,55.73,55.57,55.59,22640.0,54.1466,54.1758,54.0202,54.0397,22640.0
2022-06-15 12:10:00,55.58,55.78,55.58,55.72,21953.0,54.03,54.2244,54.03,54.1661,21953.0
2022-06-15 12:20:00,55.73,55.82,55.72,55.81,50014.0,54.1758,54.2633,54.1661,54.2535,50014.0
2022-06-15 12:30:00,55.82,55.85,55.64,55.66,22297.0,54.2633,54.2924,54.0883,54.1077,22297.0
2022-06-15 12:40:00,55.67,55.68,55.5,55.58,70432.0,54.1175,54.1272,53.9522,54.03,70432.0
2022-06-15 12:50:00,55.58,55.59,55.26,55.29,60403.0,54.03,54.0397,53.7189,53.748,60403.0
2022-06-15 13:00:00,55.29,55.48,55.26,55.36,23458.0,53.748,53.9328,53.7189,53.8161,23458.0
2022-06-15 13:10:00,55.37,55.49,55.34,55.4,20953.0,53.8258,53.9425,53.7967,53.855,20953.0
2022-06-15 13:20:00,55.4,55.46,55.35,55.45,23426.0,53.855,53.9133,53.8064,53.9036,23426.0
2022-06-15 13:30:00,55.45,55.5,55.43,55.5,19952.0,53.9036,53.9522,53.8841,53.9522,19952.0
2022-06-15 13:40:00,55.49,55.58,55.32,55.33,107750.0,53.9425,54.03,53.7772,53.7869,107750.0
2022-06-15 13:50:00,55.33,55.75,55.27,55.7,79652.0,53.7869,54.1952,53.7286,54.1466,79652.0
2022-06-15 14:00:00,55.68,55.84,54.79,55.03,197129.0,54.1272,54.2827,53.262,53.4953,197129.0
2022-06-15 14:10:00,55.06,55.45,54.87,55.25,146314.0,53.5245,53.9036,53.3398,53.7092,146314.0
2022-06-15 14:20:00,55.22,55.37,54.85,54.91,178498.0,53.68,53.8258,53.3203,53.3786,178498.0
2022-06-15 14:30:00,54.92,55.64,54.55,55.5,390539.0,53.3884,54.0883,53.0287,53.9522,390539.0
2022-06-15 14:40:00,55.48,56.34,55.43,55.92,326225.0,53.9328,54.7688,53.8841,54.3605,326225.0
2022-06-15 14:50:00,55.91,56.09,55.39,55.58,222042.0,54.3508,54.5257,53.8453,54.03,222042.0
2022-06-15 15:00:00,55.58,55.92,55.57,55.83,99079.0,54.03,54.3605,54.0202,54.273,99079.0
2022-06-15 15:10:00,55.83,55.95,55.5,55.64,189604.0,54.273,54.3896,53.9522,54.0883,189604.0
2022-06-15 15:20:00,55.65,56.27,55.64,56.25,169032.0,54.098,54.7007,54.0883,54.6813,169032.0
2022-06-15 15:30:00,56.25,56.5,56.14,56.16,250060.0,54.6813,54.9243,54.5743,54.5938,250060.0
2022-06-15 15:40:00,56.15,56.15,55.76,55.9,150467.0,54.5841,54.5841,54.2049,54.341,150467.0
2022-06-15 15:50:00,55.89,55.89,55.6,55.7,474203.0,54.3313,54.3313,54.0494,54.1466,474203.0
2022-06-16 09:30:00,54.14,54.18,53.29,53.46,217784.0,52.6301,52.669,51.8038,51.9691,217784.0
2022-06-16 09:40:00,53.45,53.55,53.15,53.39,156325.0,51.9594,52.0566,51.6677,51.901,156325.0
2022-06-16 09:50:00,53.37,53.45,53.27,53.28,138892.0,51.8816,51.9594,51.7844,51.7941,138892.0
2022-06-16 10:00:00,53.27,53.32,52.59,52.77,206996.0,51.7844,51.833,51.1233,51.2983,206996.0
2022-06-16 10:10:00,52.78,52.96,52.73,52.73,96801.0,51.308,51.483,51.2594,51.2594,96801.0
2022-06-16 10:20:00,52.73,52.91,52.67,52.86,121949.0,51.2594,51.4344,51.2011,51.3858,121949.0
2022-06-16 10:30:00,52.86,52.87,52.52,52.54,161312.0,51.3858,51.3955,51.0553,51.0747,161312.0
2022-06-16 10:40:00,52.52,52.52,52.16,52.16,200064.0,51.0553,51.0553,50.7053,50.7053,200064.0
2022-06-16 10:50:00,52.16,52.32,52.1,52.1,85620.0,50.7053,50.8609,50.647,50.647,85620.0
2022-06-16 11:00:00,52.09,52.25,52.07,52.13,82144.0,50.6373,50.7928,50.6178,50.6762,82144.0
2022-06-16 11:10:00,52.12,52.42,52.12,52.29,208990.0,50.6665,50.9581,50.6665,50.8317,208990.0
2022-06-16 11:20:00,52.3,52.72,52.24,52.61,93398.0,50.8414,51.2497,50.7831,51.1428,93398.0
2022-06-16 11:30:00,52.62,52.68,52.45,52.67,121616.0,51.1525,51.2108,50.9873,51.2011,121616.0
2022-06-16 11:40:00,52.68,52.71,52.36,52.43,100370.0,51.2108,51.24,50.8998,50.9678,100370.0
2022-06-16 11:50:00,52.44,52.48,52.3,52.45,44901.0,50.9775,51.0164,50.8414,50.9873,44901.0
2022-06-16 12:00:00,52.46,52.48,52.19,52.23,41117.0,50.997,51.0164,50.7345,50.7734,41117.0
2022-06-16 12:10:00,52.22,52.35,52.15,52.24,48491.0,50.7637,50.89,50.6956,50.7831,48491.0
2022-06-16 12:20:00,52.23,52.28,52.08,52.26,37855.0,50.7734,50.822,50.6276,50.8026,37855.0
2022-06-16 12:30:00,52.26,52.28,51.95,52.03,42380.0,50.8026,50.822,50.5012,50.579,42380.0
2022-06-16 12:40:00,52.04,52.38,52.03,52.33,90732.0,50.5887,50.9192,50.579,50.8706,90732.0
2022-06-16 12:50:00,52.31,52.33,52.14,52.22,42720.0,50.8512,50.8706,50.6859,50.7637,42720.0
2022-06-16 13:00:00,52.22,52.35,52.09,52.32,166485.0,50.7637,50.89,50.6373,50.8609,166485.0
2022-06-16 13:10:00,52.34,52.34,52.05,52.05,38013.0,50.8803,50.8803,50.5984,50.5984,38013.0
2022-06-16 13:20:00,52.05,52.32,51.92,52.28,102245.0,50.5984,50.8609,50.472,50.822,102245.0
2022-06-16 13:30:00,52.27,52.34,52.17,52.27,78982.0,50.8123,50.8803,50.7151,50.8123,78982.0
2022-06-16 13:40:00,52.26,52.33,52.04,52.12,136795.0,50.8026,50.8706,50.5887,50.6665,136795.0
2022-06-16 13:50:00,52.12,52.13,51.97,51.99,66497.0,50.6665,50.6762,50.5206,50.5401,66497.0
2022-06-16 14:00:00,51.98,52.11,51.9,51.9,53228.0,50.5304,50.6567,50.4526,50.4526,53228.0
2022-06-16 14:10:00,51.9,51.95,51.85,51.91,65142.0,50.4526,50.5012,50.404,50.4623,65142.0
2022-06-16 14:20:00,51.91,51.93,51.71,51.74,68736.0,50.4623,50.4818,50.2679,50.2971,68736.0
2022-06-16 14:30:00,51.73,51.82,51.69,51.79,110410.0,50.2873,50.3748,50.2484,50.3457,110410.0
2022-06-16 14:40:00,51.79,51.96,51.63,51.63,62903.0,50.3457,50.5109,50.1901,50.1901,62903.0
2022-06-16 14:50:00,51.63,51.73,51.58,51.71,65247.0,50.1901,50.2873,50.1415,50.2679,65247.0
2022-06-16 15:00:00,51.7,52.0,51.7,52.0,137781.0,50.2582,50.5498,50.2582,50.5498,137781.0
2022-06-16 15:10:00,52.0,52.11,51.84,52.02,88810.0,50.5498,50.6567,50.3943,50.5692,88810.0
2022-06-16 15:20:00,52.02,52.2,52.02,52.11,67136.0,50.5692,50.7442,50.5692,50.6567,67136.0
2022-06-16 15:30:00,52.1,52.13,51.84,51.93,129772.0,50.647,50.6762,50.3943,50.4818,129772.0
2022-06-16 15:40:00,51.92,52.01,51.62,51.64,158286.0,50.472,50.5595,50.1804,50.1998,158286.0
2022-06-16 15:50:00,51.64,52.05,51.64,52.04,606473.0,50.1998,50.5984,50.1998,50.5887,606473.0
2022-06-17 09:30:00,52.17,52.21,51.72,52.16,167527.0,50.7151,50.7539,50.2776,50.7053,167527.0
2022-06-17 09:40:00,52.15,52.42,51.93,52.08,162933.0,50.6956,50.9581,50.4818,50.6276,162933.0
2022-06-17 09:50:00,52.07,52.56,52.03,52.3,85612.0,50.6178,51.0942,50.579,50.8414,85612.0
2022-06-17 10:00:00,52.31,52.38,51.88,51.89,114083.0,50.8512,50.9192,50.4331,50.4429,114083.0
2022-06-17 10:10:00,51.9,51.99,51.64,51.68,91936.0,50.4526,50.5401,50.1998,50.2387,91936.0
2022-06-17 10:20:00,51.67,51.68,51.35,51.47,162091.0,50.229,50.2387,49.9179,50.0346,162091.0
2022-06-17 10:30:00,51.47,51.62,51.3,51.52,165293.0,50.0346,50.1804,49.8693,50.0832,165293.0
2022-06-17 10:40:00,51.5,51.58,51.23,51.28,158799.0,50.0637,50.1415,49.8013,49.8499,158799.0
2022-06-17 10:50:00,51.28,51.67,51.23,51.64,227045.0,49.8499,50.229,49.8013,50.1998,227045.0
2022-06-17 11:00:00,51.63,52.07,51.5,52.07,159890.0,50.1901,50.6178,50.0637,50.6178,159890.0
2022-06-17 11:10:00,52.05,52.36,52.04,52.32,99790.0,50.5984,50.8998,50.5887,50.8609,99790.0
2022-06-17 11:20:00,52.33,52.47,52.17,52.38,128015.0,50.8706,51.0067,50.7151,50.9192,128015.0
2022-06-17 11:30:00,52.39,52.6,52.29,52.37,102582.0,50.9289,51.1331,50.8317,50.9095,102582.0
2022-06-17 11:40:00,52.37,52.45,52.27,52.35,242274.0,50.9095,50.9873,50.8123,50.89,242274.0
2022-06-17 11:50:00,52.35,52.41,52.14,52.2,73722.0,50.89,50.9484,50.6859,50.7442,73722.0
2022-06-17 12:00:00,52.2,52.29,52.0,52.22,55488.0,50.7442,50.8317,50.5498,50.7637,55488.0
2022-06-17 12:10:00,52.23,52.46,52.17,52.34,38191.0,50.7734,50.997,50.7151,50.8803,38191.0
2022-06-17 12:20:00,52.33,52.52,52.32,52.43,52591.0,50.8706,51.0553,50.8609,50.9678,52591.0
2022-06-17 12:30:00,52.44,52.49,52.34,52.48,38633.0,50.9775,51.0261,50.8803,51.0164,38633.0
2022-06-17 12:40:00,52.49,52.52,52.37,52.5,44836.0,51.0261,51.0553,50.9095,51.0359,44836.0
2022-06-17 12:50:00,52.52,52.52,52.27,52.35,65450.0,51.0553,51.0553,50.8123,50.89,65450.0
2022-06-17 13:00:00,52.34,52.71,52.3,52.7,128818.0,50.8803,51.24,50.8414,51.2303,128818.0
2022-06-17 13:10:00,52.71,52.88,52.66,52.72,87198.0,51.24,51.4053,51.1914,51.2497,87198.0
2022-06-17 13:20:00,52.71,52.73,52.56,52.57,46093.0,51.24,51.2594,51.0942,51.1039,46093.0
2022-06-17 13:30:00,52.58,52.73,52.54,52.62,50779.0,51.1136,51.2594,51.0747,51.1525,50779.0
2022-06-17 13:40:00,52.62,52.74,52.45,52.54,96064.0,51.1525,51.2692,50.9873,51.0747,96064.0
2022-06-17 13:50:00,52.54,52.74,52.54,52.61,54070.0,51.0747,51.2692,51.0747,51.1428,54070.0
2022-06-17 14:00:00,52.62,52.76,52.61,52.7,206920.0,51.1525,51.2886,51.1428,51.2303,206920.0
2022-06-17 14:10:00,52.7,52.76,52.63,52.73,60031.0,51.2303,51.2886,51.1622,51.2594,60031.0
2022-06-17 14:20:00,52.73,52.8,52.65,52.65,50637.0,51.2594,51.3275,51.1817,51.1817,50637.0
2022-06-17 14:30:00,52.64,52.76,52.54,52.75,56774.0,51.172,51.2886,51.0747,51.2789,56774.0
2022-06-17 14:40:00,52.76,52.91,52.67,52.68,66467.0,51.2886,51.4344,51.2011,51.2108,66467.0
2022-06-17 14:50:00,52.67,52.69,52.5,52.55,68278.0,51.2011,51.2206,51.0359,51.0845,68278.0
2022-06-17 15:00:00,52.55,52.62,52.41,52.41,73263.0,51.0845,51.1525,50.9484,50.9484,73263.0
2022-06-17 15:10:00,52.42,52.42,52.23,52.36,79316.0,50.9581,50.9581,50.7734,50.8998,79316.0
2022-06-17 15:20:00,52.37,52.65,52.36,52.57,104538.0,50.9095,51.1817,50.8998,51.1039,104538.0
2022-06-17 15:30:00,52.58,52.6,52.44,52.57,162214.0,51.1136,51.1331,50.9775,51.1039,162214.0
2022-06-17 15:40:00,52.57,52.57,52.3,52.37,262911.0,51.1039,51.1039,50.8414,50.9095,262911.0
2022-06-17 15:50:00,52.37,52.42,52.21,52.27,771817.0,50.9095,50.9581,50.7539,50.8123,771817.0
2022-06-21 09:30:00,53.08,53.33,52.11,52.14,594667.0,51.7355,51.9792,50.7901,50.8193,594667.0
2022-06-21 09:40:00,52.15,52.52,52.11,52.22,266759.0,50.8291,51.1897,50.7901,50.8973,266759.0
2022-06-21 09:50:00,52.23,52.84,52.17,52.82,186650.0,50.9071,51.5016,50.8486,51.4821,186650.0
2022-06-21 10:00:00,52.83,53.08,52.77,53.04,302498.0,51.4919,51.7355,51.4334,51.6965,302498.0
2022-06-21 10:10:00,53.05,53.59,53.02,53.44,165553.0,51.7063,52.2326,51.677,52.0864,165553.0
2022-06-21 10:20:00,53.42,53.48,53.23,53.26,99978.0,52.0669,52.1254,51.8817,51.911,99978.0
2022-06-21 10:30:00,53.28,53.39,53.12,53.3,87259.0,51.9305,52.0377,51.7745,51.95,87259.0
2022-06-21 10:40:00,53.31,53.38,53.21,53.28,74918.0,51.9597,52.0279,51.8622,51.9305,74918.0
2022-06-21 10:50:00,53.3,53.31,53.2,53.24,47306.0,51.95,51.9597,51.8525,51.8915,47306.0
2022-06-21 11:00:00,53.24,53.24,52.85,52.91,93973.0,51.8915,51.8915,51.5114,51.5698,93973.0
2022-06-21 11:10:00,52.9,52.97,52.69,52.77,112449.0,51.5601,51.6283,51.3554,51.4334,112449.0
2022-06-21 11:20:00,52.77,52.84,52.67,52.69,113813.0,51.4334,51.5016,51.3359,51.3554,113813.0
2022-06-21 11:30:00,52.69,52.9,52.65,52.73,63970.0,51.3554,51.5601,51.3164,51.3944,63970.0
2022-06-21 11:40:00,52.72,52.81,52.66,52.76,80723.0,51.3846,51.4724,51.3262,51.4236,80723.0
2022-06-21 11:50:00,52.77,52.8,52.53,52.53,64262.0,51.4334,51.4626,51.1995,51.1995,64262.0
2022-06-21 12:00:00,52.53,52.64,52.52,52.56,28295.0,51.1995,51.3067,51.1897,51.2287,28295.0
2022-06-21 12:10:00,52.56,52.62,52.48,52.53,40938.0,51.2287,51.2872,51.1507,51.1995,40938.0
2022-06-21 12:20:00,52.53,52.65,52.47,52.65,31344.0,51.1995,51.3164,51.141,51.3164,31344.0
2022-06-21 12:30:00,52.65,52.75,52.65,52.75,27173.0,51.3164,51.4139,51.3164,51.4139,27173.0
2022-06-21 12:40:00,52.77,52.78,52.68,52.74,24375.0,51.4334,51.4431,51.3457,51.4041,24375.0
2022-06-21 12:50:00,52.74,52.85,52.69,52.85,29151.0,51.4041,51.5114,51.3554,51.5114,29151.0
2022-06-21 13:00:00,52.85,52.89,52.7,52.74,25765.0,51.5114,51.5503,51.3652,51.4041,25765.0
2022-06-21 13:10:00,52.74,52.75,52.58,52.59,22736.0,51.4041,51.4139,51.2482,51.2579,22736.0
2022-06-21 13:20:00,52.6,52.62,52.5,52.5,22844.0,51.2677,51.2872,51.1702,51.1702,22844.0
2022-06-21 13:30:00,52.52,52.67,52.52,52.58,83516.0,51.1897,51.3359,51.1897,51.2482,83516.0
2022-06-21 13:40:00,52.58,52.64,52.54,52.57,57887.0,51.2482,51.3067,51.2092,51.2384,57887.0
2022-06-21 13:50:00,52.57,52.59,52.44,52.46,40703.0,51.2384,51.2579,51.1117,51.1312,40703.0
2022-06-21 14:00:00,52.46,52.49,52.34,52.45,71731.0,51.1312,51.1605,51.0143,51.1215,71731.0
2022-06-21 14:10:00,52.46,52.53,52.36,52.4,30534.0,51.1312,51.1995,51.0338,51.0728,30534.0
2022-06-21 14:20:00,52.39,52.45,52.36,52.43,36532.0,51.063,51.1215,51.0338,51.102,36532.0
2022-06-21 14:30:00,52.44,52.5,52.4,52.44,38251.0,51.1117,51.1702,51.0728,51.1117,38251.0
2022-06-21 14:40:00,52.44,52.57,52.42,52.49,45597.0,51.1117,51.2384,51.0922,51.1605,45597.0
2022-06-21 14:50:00,52.49,52.66,52.49,52.6,32425.0,51.1605,51.3262,51.1605,51.2677,32425.0
2022-06-21 15:00:00,52.59,52.66,52.57,52.65,51178.0,51.2579,51.3262,51.2384,51.3164,51178.0
2022-06-21 15:10:00,52.65,52.68,52.54,52.55,81323.0,51.3164,51.3457,51.2092,51.219,81323.0
2022-06-21 15:20:00,52.55,52.65,52.54,52.6,86647.0,51.219,51.3164,51.2092,51.2677,86647.0
2022-06-21 15:30:00,52.6,52.67,52.55,52.63,96018.0,51.2677,51.3359,51.219,51.2969,96018.0
2022-06-21 15:40:00,52.63,52.66,52.59,52.62,128814.0,51.2969,51.3262,51.2579,51.2872,128814.0
2022-06-21 15:50:00,52.62,52.67,52.47,52.49,245044.0,51.2872,51.3359,51.141,51.1605,245044.0
2022-06-22 09:30:00,51.69,52.5,51.54,52.3,625726.0,50.3807,51.1702,50.2345,50.9753,625726.0
2022-06-22 09:40:00,52.3,52.38,52.02,52.2,159812.0,50.9753,51.0533,50.7024,50.8778,159812.0
2022-06-22 09:50:00,52.2,52.44,51.97,52.2,111615.0,50.8778,51.1117,50.6536,50.8778,111615.0
2022-06-22 10:00:00,52.19,52.32,52.1,52.29,114944.0,50.8681,50.9948,50.7804,50.9655,114944.0
2022-06-22 10:10:00,52.3,52.72,52.24,52.68,113363.0,50.9753,51.3846,50.9168,51.3457,113363.0
2022-06-22 10:20:00,52.69,53.07,52.66,53.07,167702.0,51.3554,51.7258,51.3262,51.7258,167702.0
2022-06-22 10:30:00,53.07,53.16,52.96,53.16,98957.0,51.7258,51.8135,51.6186,51.8135,98957.0
2022-06-22 10:40:00,53.17,53.18,52.85,52.9,45704.0,51.8232,51.833,51.5114,51.5601,45704.0
2022-06-22 10:50:00,52.9,52.93,52.68,52.7,95112.0,51.5601,51.5893,51.3457,51.3652,95112.0
2022-06-22 11:00:00,52.69,52.74,52.52,52.64,36076.0,51.3554,51.4041,51.1897,51.3067,36076.0
2022-06-22 11:10:00,52.63,52.7,52.58,52.66,34117.0,51.2969,51.3652,51.2482,51.3262,34117.0
2022-06-22 11:20:00,52.65,52.8,52.52,52.75,30756.0,51.3164,51.4626,51.1897,51.4139,30756.0
2022-06-22 11:30:00,52.74,52.92,52.74,52.85,21120.0,51.4041,51.5796,51.4041,51.5114,21120.0
2022-06-22 11:40:00,52.85,52.85,52.51,52.62,46402.0,51.5114,51.5114,51.18,51.2872,46402.0
2022-06-22 11:50:00,52.63,52.63,52.36,52.4,40470.0,51.2969,51.2969,51.0338,51.0728,40470.0
2022-06-22 12:00:00,52.41,52.62,52.33,52.41,64523.0,51.0825,51.2872,51.0045,51.0825,64523.0
2022-06-22 12:10:00,52.42,52.74,52.42,52.7,33500.0,51.0922,51.4041,51.0922,51.3652,33500.0
2022-06-22 12:20:00,52.69,52.74,52.58,52.6,21279.0,51.3554,51.4041,51.2482,51.2677,21279.0
2022-06-22 12:30:00,52.6,52.77,52.59,52.68,18786.0,51.2677,51.4334,51.2579,51.3457,18786.0
2022-06-22 12:40:00,52.68,52.84,52.68,52.81,10206.0,51.3457,51.5016,51.3457,51.4724,10206.0
2022-06-22 12:50:00,52.8,52.9,52.77,52.88,23123.0,51.4626,51.5601,51.4334,51.5406,23123.0
2022-06-22 13:00:00,52.9,52.9,52.74,52.85,19051.0,51.5601,51.5601,51.4041,51.5114,19051.0
2022-06-22 13:10:00,52.84,52.93,52.81,52.93,25716.0,51.5016,51.5893,51.4724,51.5893,25716.0
2022-06-22 13:20:00,52.92,52.97,52.85,52.91,18235.0,51.5796,51.6283,51.5114,51.5698,18235.0
2022-06-22 13:30:00,52.88,52.88,52.75,52.87,10368.0,51.5406,51.5406,51.4139,51.5308,10368.0
2022-06-22 13:40:00,52.86,52.96,52.85,52.95,20436.0,51.5211,51.6186,51.5114,51.6088,20436.0
2022-06-22 13:50:00,52.95,52.95,52.85,52.94,68852.0,51.6088,51.6088,51.5114,51.5991,68852.0
2022-06-22 14:00:00,52.94,53.17,52.91,53.17,36698.0,51.5991,51.8232,51.5698,51.8232,36698.0
2022-06-22 14:10:00,53.16,53.2,53.09,53.15,62168.0,51.8135,51.8525,51.7453,51.8038,62168.0
2022-06-22 14:20:00,53.17,53.18,53.02,53.03,32420.0,51.8232,51.833,51.677,51.6868,32420.0
2022-06-22 14:30:00,53.04,53.16,53.04,53.12,29617.0,51.6965,51.8135,51.6965,51.7745,29617.0
2022-06-22 14:40:00,53.11,53.14,53.03,53.03,38211.0,51.7648,51.794,51.6868,51.6868,38211.0
2022-06-22 14:50:00,53.03,53.23,53.0,53.21,30998.0,51.6868,51.8817,51.6576,51.8622,30998.0
2022-06-22 15:00:00,53.21,53.27,53.08,53.17,51463.0,51.8622,51.9207,51.7355,51.8232,51463.0
2022-06-22 15:10:00,53.16,53.21,53.09,53.16,48106.0,51.8135,51.8622,51.7453,51.8135,48106.0
2022-06-22 15:20:00,53.16,53.23,53.05,53.05,66043.0,51.8135,51.8817,51.7063,51.7063,66043.0
2022-06-22 15:30:00,53.05,53.08,52.84,52.91,68867.0,51.7063,51.7355,51.5016,51.5698,68867.0
2022-06-22 15:40:00,52.89,52.94,52.74,52.79,106467.0,51.5503,51.5991,51.4041,51.4529,106467.0
2022-06-22 15:50:00,52.77,53.01,52.74,52.8,203408.0,51.4334,51.6673,51.4041,51.4626,203408.0
2022-06-23 09:30:00,53.02,53.87,53.0,53.74,265788.0,51.677,52.5055,51.6576,52.3788,265788.0
2022-06-23 09:40:00,53.72,53.92,53.47,53.69,166922.0,52.3593,52.5543,52.1157,52.3301,166922.0
2022-06-23 09:50:00,53.68,53.96,53.52,53.93,99760.0,52.3203,52.5932,52.1644,52.564,99760.0
2022-06-23 10:00:00,53.93,54.04,53.64,53.67,119577.0,52.564,52.6712,52.2813,52.3106,119577.0
2022-06-23 10:10:00,53.68,53.84,53.61,53.68,92228.0,52.3203,52.4763,52.2521,52.3203,92228.0
2022-06-23 10:20:00,53.69,54.01,53.69,53.85,344794.0,52.3301,52.642,52.3301,52.486,344794.0
2022-06-23 10:30:00,53.86,54.06,53.81,54.06,174638.0,52.4958,52.6907,52.447,52.6907,174638.0
2022-06-23 10:40:00,54.07,54.32,54.04,54.31,211678.0,52.7005,52.9441,52.6712,52.9344,211678.0
2022-06-23 10:50:00,54.32,54.43,54.18,54.36,240572.0,52.9441,53.0513,52.8077,52.9831,240572.0
2022-06-23 11:00:00,54.35,54.35,54.09,54.31,65560.0,52.9734,52.9734,52.7199,52.9344,65560.0
2022-06-23 11:10:00,54.32,54.47,54.22,54.41,61335.0,52.9441,53.0903,52.8467,53.0318,61335.0
2022-06-23 11:20:00,54.41,54.43,54.23,54.23,49020.0,53.0318,53.0513,52.8564,52.8564,49020.0
2022-06-23 11:30:00,54.25,54.3,54.0,54.04,71795.0,52.8759,52.9246,52.6322,52.6712,71795.0
2022-06-23 11:40:00,54.03,54.26,54.02,54.25,26595.0,52.6615,52.8856,52.6517,52.8759,26595.0
2022-06-23 11:50:00,54.25,54.37,54.15,54.16,82263.0,52.8759,52.9929,52.7784,52.7882,82263.0
2022-06-23 12:00:00,54.16,54.16,53.91,53.96,105395.0,52.7882,52.7882,52.5445,52.5932,105395.0
2022-06-23 12:10:00,53.99,54.24,53.93,54.2,41849.0,52.6225,52.8661,52.564,52.8272,41849.0
2022-06-23 12:20:00,54.21,54.27,54.16,54.19,58498.0,52.8369,52.8954,52.7882,52.8174,58498.0
2022-06-23 12:30:00,54.19,54.21,54.05,54.07,60906.0,52.8174,52.8369,52.681,52.7005,60906.0
2022-06-23 12:40:00,54.08,54.16,53.98,54.07,46159.0,52.7102,52.7882,52.6127,52.7005,46159.0
2022-06-23 12:50:00,54.05,54.07,53.92,53.94,59959.0,52.681,52.7005,52.5543,52.5737,59959.0
2022-06-23 13:00:00,53.93,54.06,53.8,54.04,70953.0,52.564,52.6907,52.4373,52.6712,70953.0
2022-06-23 13:10:00,54.04,54.15,54.04,54.09,54020.0,52.6712,52.7784,52.6712,52.7199,54020.0
2022-06-23 13:20:00,54.1,54.16,53.99,54.02,37906.0,52.7297,52.7882,52.6225,52.6517,37906.0
2022-06-23 13:30:00,54.03,54.08,53.95,53.97,38031.0,52.6615,52.7102,52.5835,52.603,38031.0
2022-06-23 13:40:00,53.98,54.03,53.9,54.01,30923.0,52.6127,52.6615,52.5348,52.642,30923.0
2022-06-23 13:50:00,54.01,54.13,54.0,54.05,38006.0,52.642,52.7589,52.6322,52.681,38006.0
2022-06-23 14:00:00,54.05,54.12,53.99,54.07,42966.0,52.681,52.7492,52.6225,52.7005,42966.0
2022-06-23 14:10:00,54.08,54.13,54.01,54.09,24019.0,52.7102,52.7589,52.642,52.7199,24019.0
2022-06-23 14:20:00,54.09,54.19,54.02,54.18,38598.0,52.7199,52.8174,52.6517,52.8077,38598.0
2022-06-23 14:30:00,54.19,54.34,54.18,54.29,95045.0,52.8174,52.9636,52.8077,52.9149,95045.0
2022-06-23 14:40:00,54.29,54.33,54.25,54.32,35179.0,52.9149,52.9539,52.8759,52.9441,35179.0
2022-06-23 14:50:00,54.33,54.45,54.33,54.45,64779.0,52.9539,53.0708,52.9539,53.0708,64779.0
2022-06-23 15:00:00,54.45,54.52,54.39,54.48,62573.0,53.0708,53.1391,53.0123,53.1001,62573.0
2022-06-23 15:10:00,54.49,54.54,54.47,54.54,54324.0,53.1098,53.1585,53.0903,53.1585,54324.0
2022-06-23 15:20:00,54.54,54.61,54.51,54.57,68349.0,53.1585,53.2268,53.1293,53.1878,68349.0
2022-06-23 15:30:00,54.57,54.77,54.57,54.67,103999.0,53.1878,53.3827,53.1878,53.2853,103999.0
2022-06-23 15:40:00,54.67,54.76,54.65,54.76,151664.0,53.2853,53.373,53.2658,53.373,151664.0
2022-06-23 15:50:00,54.78,54.85,54.61,54.73,228575.0,53.3925,53.4607,53.2268,53.3437,228575.0
2022-06-24 09:30:00,55.24,55.69,55.03,55.03,242606.0,53.8408,54.2794,53.6361,53.6361,242606.0
2022-06-24 09:40:00,55.04,55.4,55.0,55.26,147388.0,53.6459,53.9968,53.6069,53.8603,147388.0
2022-06-24 09:50:00,55.27,55.48,55.15,55.32,89498.0,53.8701,54.0747,53.7531,53.9188,89498.0
2022-06-24 10:00:00,55.33,56.02,55.33,55.98,353462.0,53.9285,54.6011,53.9285,54.5621,353462.0
2022-06-24 10:10:00,55.97,55.98,55.71,55.84,118372.0,54.5523,54.5621,54.2989,54.4256,118372.0
2022-06-24 10:20:00,55.86,55.92,55.75,55.83,225039.0,54.4451,54.5036,54.3379,54.4159,225039.0
2022-06-24 10:30:00,55.85,56.15,55.84,56.15,122720.0,54.4354,54.7278,54.4256,54.7278,122720.0
2022-06-24 10:40:00,56.15,56.33,56.08,56.3,72059.0,54.7278,54.9032,54.6595,54.874,72059.0
2022-06-24 10:50:00,56.32,56.41,56.28,56.35,190645.0,54.8935,54.9812,54.8545,54.9227,190645.0
2022-06-24 11:00:00,56.36,56.45,56.26,56.35,105205.0,54.9325,55.0202,54.835,54.9227,105205.0
2022-06-24 11:10:00,56.35,56.36,56.19,56.23,55628.0,54.9227,54.9325,54.7668,54.8057,55628.0
2022-06-24 11:20:00,56.23,56.44,56.23,56.42,55635.0,54.8057,55.0104,54.8057,54.9909,55635.0
2022-06-24 11:30:00,56.43,56.51,56.4,56.51,48159.0,55.0007,55.0787,54.9714,55.0787,48159.0
2022-06-24 11:40:00,56.51,56.56,56.46,56.46,28318.0,55.0787,55.1274,55.0299,55.0299,28318.0
2022-06-24 11:50:00,56.45,56.54,56.41,56.48,65841.0,55.0202,55.1079,54.9812,55.0494,65841.0
2022-06-24 12:00:00,56.48,56.58,56.45,56.47,52315.0,55.0494,55.1469,55.0202,55.0397,52315.0
2022-06-24 12:10:00,56.47,56.51,56.43,56.46,56272.0,55.0397,55.0787,55.0007,55.0299,56272.0
2022-06-24 12:20:00,56.45,56.46,56.32,56.39,36254.0,55.0202,55.0299,54.8935,54.9617,36254.0
2022-06-24 12:30:00,56.4,56.45,56.36,56.41,31067.0,54.9714,55.0202,54.9325,54.9812,31067.0
2022-06-24 12:40:00,56.41,56.46,56.36,56.38,70304.0,54.9812,55.0299,54.9325,54.9519,70304.0
2022-06-24 12:50:00,56.38,56.43,56.33,56.38,51015.0,54.9519,55.0007,54.9032,54.9519,51015.0
2022-06-24 13:00:00,56.37,56.44,56.35,56.39,25450.0,54.9422,55.0104,54.9227,54.9617,25450.0
2022-06-24 13:10:00,56.4,56.46,56.39,56.41,47606.0,54.9714,55.0299,54.9617,54.9812,47606.0
2022-06-24 13:20:00,56.39,56.39,56.21,56.26,38763.0,54.9617,54.9617,54.7862,54.835,38763.0
2022-06-24 13:30:00,56.26,56.31,56.2,56.27,44800.0,54.835,54.8837,54.7765,54.8447,44800.0
2022-06-24 13:40:00,56.26,56.37,56.24,56.33,42626.0,54.835,54.9422,54.8155,54.9032,42626.0
2022-06-24 13:50:00,56.33,56.36,56.24,56.26,72469.0,54.9032,54.9325,54.8155,54.835,72469.0
2022-06-24 14:00:00,56.27,56.29,56.15,56.15,61885.0,54.8447,54.8642,54.7278,54.7278,61885.0
2022-06-24 14:10:00,56.16,56.17,56.1,56.16,31942.0,54.7375,54.7473,54.679,54.7375,31942.0
2022-06-24 14:20:00,56.17,56.17,56.05,56.12,37823.0,54.7473,54.7473,54.6303,54.6985,37823.0
2022-06-24 14:30:00,56.12,56.16,56.09,56.09,34915.0,54.6985,54.7375,54.6693,54.6693,34915.0
2022-06-24 14:40:00,56.08,56.21,56.07,56.21,29969.0,54.6595,54.7862,54.6498,54.7862,29969.0
2022-06-24 14:50:00,56.21,56.25,56.19,56.25,34294.0,54.7862,54.8252,54.7668,54.8252,34294.0
2022-06-24 15:00:00,56.24,56.28,56.22,56.26,43377.0,54.8155,54.8545,54.796,54.835,43377.0
2022-06-24 15:10:00,56.25,56.25,56.17,56.17,43755.0,54.8252,54.8252,54.7473,54.7473,43755.0
2022-06-24 15:20:00,56.18,56.22,56.16,56.21,75661.0,54.757,54.796,54.7375,54.7862,75661.0
2022-06-24 15:30:00,56.21,56.22,56.07,56.13,120470.0,54.7862,54.796,54.6498,54.7083,120470.0
2022-06-24 15:40:00,56.13,56.19,56.08,56.08,118005.0,54.7083,54.7668,54.6595,54.6595,118005.0
2022-06-24 15:50:00,56.08,56.27,56.06,56.26,473527.0,54.6595,54.8447,54.64,54.835,473527.0
2022-06-27 09:30:00,56.43,56.53,55.84,56.2,260977.0,55.0007,55.0981,54.4256,54.7765,260977.0
2022-06-27 09:40:00,56.2,56.21,55.91,56.13,112786.0,54.7765,54.7862,54.4938,54.7083,112786.0
2022-06-27 09:50:00,56.12,56.24,56.03,56.14,88086.0,54.6985,54.8155,54.6108,54.718,88086.0
2022-06-27 10:00:00,56.14,56.56,56.11,56.25,231783.0,54.718,55.1274,54.6888,54.8252,231783.0
2022-06-27 10:10:00,56.26,56.38,56.13,56.36,82966.0,54.835,54.9519,54.7083,54.9325,82966.0
2022-06-27 10:20:00,56.35,56.46,56.2,56.25,21350.0,54.9227,55.0299,54.7765,54.8252,21350.0
2022-06-27 10:30:00,56.24,56.47,56.24,56.46,48063.0,54.8155,55.0397,54.8155,55.0299,48063.0
2022-06-27 10:40:00,56.45,56.67,56.4,56.67,55353.0,55.0202,55.2346,54.9714,55.2346,55353.0
2022-06-27 10:50:00,56.68,56.79,56.66,56.66,41328.0,55.2443,55.3516,55.2249,55.2249,41328.0
2022-06-27 11:00:00,56.66,56.72,56.61,56.63,32508.0,55.2249,55.2833,55.1761,55.1956,32508.0
2022-06-27 11:10:00,56.63,56.69,56.59,56.67,30297.0,55.1956,55.2541,55.1566,55.2346,30297.0
2022-06-27 11:20:00,56.67,56.89,56.67,56.79,25539.0,55.2346,55.449,55.2346,55.3516,25539.0
2022-06-27 11:30:00,56.79,56.79,56.59,56.6,76076.0,55.3516,55.3516,55.1566,55.1664,76076.0
2022-06-27 11:40:00,56.61,56.76,56.61,56.67,21957.0,55.1761,55.3223,55.1761,55.2346,21957.0
2022-06-27 11:50:00,56.66,56.66,56.52,56.6,18210.0,55.2249,55.2249,55.0884,55.1664,18210.0
2022-06-27 12:00:00,56.6,56.63,56.39,56.42,25497.0,55.1664,55.1956,54.9617,54.9909,25497.0
2022-06-27 12:10:00,56.41,56.53,56.38,56.5,16178.0,54.9812,55.0981,54.9519,55.0689,16178.0
2022-06-27 12:20:00,56.49,56.51,56.35,56.4,15152.0,55.0592,55.0787,54.9227,54.9714,15152.0
2022-06-27 12:30:00,56.39,56.41,56.29,56.41,23016.0,54.9617,54.9812,54.8642,54.9812,23016.0
2022-06-27 12:40:00,56.4,56.52,56.39,56.52,33690.0,54.9714,55.0884,54.9617,55.0884,33690.0
2022-06-27 12:50:00,56.52,56.6,56.51,56.59,22694.0,55.0884,55.1664,55.0787,55.1566,22694.0
2022-06-27 13:00:00,56.59,56.6,56.43,56.53,32699.0,55.1566,55.1664,55.0007,55.0981,32699.0
2022-06-27 13:10:00,56.54,56.61,56.5,56.58,20076.0,55.1079,55.1761,55.0689,55.1469,20076.0
2022-06-27 13:20:00,56.59,56.59,56.51,56.53,16224.0,55.1566,55.1566,55.0787,55.0981,16224.0
2022-06-27 13:30:00,56.52,56.53,56.44,56.51,60694.0,55.0884,55.0981,55.0104,55.0787,60694.0
2022-06-27 13:40:00,56.51,56.51,56.33,56.38,55986.0,55.0787,55.0787,54.9032,54.9519,55986.0
2022-06-27 13:50:00,56.39,56.49,56.37,56.43,33757.0,54.9617,55.0592,54.9422,55.0007,33757.0
2022-06-27 14:00:00,56.42,56.48,56.36,56.44,39355.0,54.9909,55.0494,54.9325,55.0104,39355.0
2022-06-27 14:10:00,56.45,56.56,56.42,56.56,35376.0,55.0202,55.1274,54.9909,55.1274,35376.0
2022-06-27 14:20:00,56.55,56.56,56.44,56.45,36630.0,55.1176,55.1274,55.0104,55.0202,36630.0
2022-06-27 14:30:00,56.45,56.61,56.43,56.59,49728.0,55.0202,55.1761,55.0007,55.1566,49728.0
2022-06-27 14:40:00,56.6,56.6,56.51,56.56,16645.0,55.1664,55.1664,55.0787,55.1274,16645.0
2022-06-27 14:50:00,56.57,56.58,56.47,56.47,29743.0,55.1371,55.1469,55.0397,55.0397,29743.0
2022-06-27 15:00:00,56.48,56.5,56.3,56.44,31158.0,55.0494,55.0689,54.874,55.0104,31158.0
2022-06-27 15:10:00,56.44,56.53,56.44,56.52,27629.0,55.0104,55.0981,55.0104,55.0884,27629.0
2022-06-27 15:20:00,56.5,56.51,56.41,56.43,42351.0,55.0689,55.0787,54.9812,55.0007,42351.0
2022-06-27 15:30:00,56.43,56.43,56.23,56.27,47221.0,55.0007,55.0007,54.8057,54.8447,47221.0
2022-06-27 15:40:00,56.28,56.49,56.26,56.4,81864.0,54.8545,55.0592,54.835,54.9714,81864.0
2022-06-27 15:50:00,56.4,56.4,56.17,56.37,156988.0,54.9714,54.9714,54.7473,54.9422,156988.0
2022-06-28 09:30:00,56.54,57.1,56.42,56.82,159212.0,55.1079,55.6537,54.9909,55.3808,159212.0
2022-06-28 09:40:00,56.82,57.1,56.79,56.95,70376.0,55.3808,55.6537,55.3516,55.5075,70376.0
2022-06-28 09:50:00,56.95,57.02,56.81,56.82,62081.0,55.5075,55.5757,55.3711,55.3808,62081.0
2022-06-28 10:00:00,56.82,56.93,56.26,56.39,58421.0,55.3808,55.488,54.835,54.9617,58421.0
2022-06-28 10:10:00,56.37,56.52,56.24,56.49,73183.0,54.9422,55.0884,54.8155,55.0592,73183.0
2022-06-28 10:20:00,56.42,56.46,56.27,56.37,38788.0,54.9909,55.0299,54.8447,54.9422,38788.0
2022-06-28 10:30:00,56.35,56.45,56.23,56.45,40934.0,54.9227,55.0202,54.8057,55.0202,40934.0
2022-06-28 10:40:00,56.43,56.58,56.3,56.41,91640.0,55.0007,55.1469,54.874,54.9812,91640.0
2022-06-28 10:50:00,56.39,56.43,56.29,56.43,28955.0,54.9617,55.0007,54.8642,55.0007,28955.0
2022-06-28 11:00:00,56.42,56.47,56.37,56.42,24626.0,54.9909,55.0397,54.9422,54.9909,24626.0
2022-06-28 11:10:00,56.42,56.47,56.27,56.3,25129.0,54.9909,55.0397,54.8447,54.874,25129.0
2022-06-28 11:20:00,56.29,56.32,56.07,56.1,50689.0,54.8642,54.8935,54.6498,54.679,50689.0
2022-06-28 11:30:00,56.09,56.17,55.84,55.84,82741.0,54.6693,54.7473,54.4256,54.4256,82741.0
2022-06-28 11:40:00,55.85,55.93,55.76,55.91,53886.0,54.4354,54.5133,54.3476,54.4938,53886.0
2022-06-28 11:50:00,55.91,55.91,55.7,55.72,30554.0,54.4938,54.4938,54.2892,54.3087,30554.0
2022-06-28 12:00:00,55.72,55.83,55.67,55.83,23488.0,54.3087,54.4159,54.2599,54.4159,23488.0
2022-06-28 12:10:00,55.79,55.91,55.77,55.9,38681.0,54.3769,54.4938,54.3574,54.4841,38681.0
2022-06-28 12:20:00,55.89,56.12,55.89,56.11,31489.0,54.4744,54.6985,54.4744,54.6888,31489.0
2022-06-28 12:30:00,56.12,56.13,55.95,56.06,15644.0,54.6985,54.7083,54.5328,54.64,15644.0
2022-06-28 12:40:00,56.09,56.16,56.08,56.1,18212.0,54.6693,54.7375,54.6595,54.679,18212.0
2022-06-28 12:50:00,56.11,56.11,55.95,55.99,37643.0,54.6888,54.6888,54.5328,54.5718,37643.0
2022-06-28 13:00:00,55.99,56.03,55.75,55.75,72361.0,54.5718,54.6108,54.3379,54.3379,72361.0
2022-06-28 13:10:00,55.74,55.79,55.68,55.73,50644.0,54.3282,54.3769,54.2697,54.3184,50644.0
2022-06-28 13:20:00,55.72,55.87,55.65,55.84,38578.0,54.3087,54.4549,54.2404,54.4256,38578.0
2022-06-28 13:30:00,55.83,55.88,55.72,55.76,32301.0,54.4159,54.4646,54.3087,54.3476,32301.0
2022-06-28 13:40:00,55.72,55.85,55.71,55.79,19137.0,54.3087,54.4354,54.2989,54.3769,19137.0
2022-06-28 13:50:00,55.79,55.83,55.76,55.77,41877.0,54.3769,54.4159,54.3476,54.3574,41877.0
2022-06-28 14:00:00,55.74,55.9,55.64,55.65,18456.0,54.3282,54.4841,54.2307,54.2404,18456.0
2022-06-28 14:10:00,55.65,55.67,55.47,55.47,22791.0,54.2404,54.2599,54.065,54.065,22791.0
2022-06-28 14:20:00,55.46,55.53,55.44,55.53,37707.0,54.0552,54.1235,54.0358,54.1235,37707.0
2022-06-28 14:30:00,55.51,55.51,55.37,55.4,21645.0,54.104,54.104,53.9675,53.9968,21645.0
2022-06-28 14:40:00,55.39,55.57,55.37,55.57,32608.0,53.987,54.1625,53.9675,54.1625,32608.0
2022-06-28 14:50:00,55.57,55.57,55.42,55.42,16816.0,54.1625,54.1625,54.0163,54.0163,16816.0
2022-06-28 15:00:00,55.41,55.48,55.29,55.37,23478.0,54.0065,54.0747,53.8896,53.9675,23478.0
2022-06-28 15:10:00,55.37,55.44,55.33,55.39,51915.0,53.9675,54.0358,53.9285,53.987,51915.0
2022-06-28 15:20:00,55.38,55.42,55.29,55.4,37132.0,53.9773,54.0163,53.8896,53.9968,37132.0
2022-06-28 15:30:00,55.39,55.43,55.33,55.38,57592.0,53.987,54.026,53.9285,53.9773,57592.0
2022-06-28 15:40:00,55.38,55.39,55.19,55.25,122813.0,53.9773,53.987,53.7921,53.8506,122813.0
2022-06-28 15:50:00,55.24,55.29,55.14,55.18,274265.0,53.8408,53.8896,53.7434,53.7823,274265.0
2022-06-29 09:30:00,55.08,55.15,54.32,54.37,473881.0,53.6849,53.7531,52.9441,52.9929,473881.0
2022-06-29 09:40:00,54.36,54.39,54.03,54.27,394825.0,52.9831,53.0123,52.6615,52.8954,394825.0
2022-06-29 09:50:00,54.26,54.78,54.23,54.67,110314.0,52.8856,53.3925,52.8564,53.2853,110314.0
2022-06-29 10:00:00,54.64,54.92,54.63,54.74,93541.0,53.256,53.5289,53.2463,53.3535,93541.0
2022-06-29 10:10:00,54.7,54.88,54.67,54.76,54830.0,53.3145,53.4899,53.2853,53.373,54830.0
2022-06-29 10:20:00,54.75,55.03,54.75,54.94,45915.0,53.3632,53.6361,53.3632,53.5484,45915.0
2022-06-29 10:30:00,54.93,55.16,54.87,55.02,44927.0,53.5387,53.7628,53.4802,53.6264,44927.0
2022-06-29 10:40:00,55.01,55.21,54.97,55.02,50409.0,53.6166,53.8116,53.5777,53.6264,50409.0
2022-06-29 10:50:00,55.02,55.1,54.76,54.76,79704.0,53.6264,53.7044,53.373,53.373,79704.0
2022-06-29 11:00:00,54.74,54.78,54.58,54.71,107083.0,53.3535,53.3925,53.1975,53.3242,107083.0
2022-06-29 11:10:00,54.71,54.78,54.66,54.69,87395.0,53.3242,53.3925,53.2755,53.3047,87395.0
2022-06-29 11:20:00,54.69,54.73,54.49,54.67,134087.0,53.3047,53.3437,53.1098,53.2853,134087.0
2022-06-29 11:30:00,54.66,54.89,54.63,54.8,51380.0,53.2755,53.4997,53.2463,53.412,51380.0
2022-06-29 11:40:00,54.8,54.85,54.69,54.73,43245.0,53.412,53.4607,53.3047,53.3437,43245.0
2022-06-29 11:50:00,54.72,54.86,54.68,54.76,31081.0,53.334,53.4704,53.295,53.373,31081.0
2022-06-29 12:00:00,54.76,54.8,54.6,54.6,14260.0,53.373,53.412,53.217,53.217,14260.0
2022-06-29 12:10:00,54.6,54.69,54.5,54.66,20441.0,53.217,53.3047,53.1196,53.2755,20441.0
2022-06-29 12:20:00,54.68,54.72,54.51,54.54,22373.0,53.295,53.334,53.1293,53.1585,22373.0
2022-06-29 12:30:00,54.55,54.74,54.49,54.71,46177.0,53.1683,53.3535,53.1098,53.3242,46177.0
2022-06-29 12:40:00,54.72,54.73,54.61,54.63,13927.0,53.334,53.3437,53.2268,53.2463,13927.0
2022-06-29 12:50:00,54.63,54.75,54.61,54.72,33298.0,53.2463,53.3632,53.2268,53.334,33298.0
2022-06-29 13:00:00,54.72,54.83,54.69,54.82,18513.0,53.334,53.4412,53.3047,53.4315,18513.0
2022-06-29 13:10:00,54.83,54.86,54.6,54.63,18677.0,53.4412,53.4704,53.217,53.2463,18677.0
2022-06-29 13:20:00,54.6,54.73,54.55,54.71,33988.0,53.217,53.3437,53.1683,53.3242,33988.0
2022-06-29 13:30:00,54.68,54.76,54.61,54.76,38035.0,53.295,53.373,53.2268,53.373,38035.0
2022-06-29 13:40:00,54.75,54.86,54.74,54.85,26346.0,53.3632,53.4704,53.3535,53.4607,26346.0
2022-06-29 13:50:00,54.83,54.94,54.83,54.92,19020.0,53.4412,53.5484,53.4412,53.5289,19020.0
2022-06-29 14:00:00,54.91,55.1,54.91,55.03,21447.0,53.5192,53.7044,53.5192,53.6361,21447.0
2022-06-29 14:10:00,55.03,55.06,54.99,55.01,32378.0,53.6361,53.6654,53.5972,53.6166,32378.0
2022-06-29 14:20:00,55.01,55.02,54.92,54.99,16572.0,53.6166,53.6264,53.5289,53.5972,16572.0
2022-06-29 14:30:00,54.99,54.99,54.83,54.84,15239.0,53.5972,53.5972,53.4412,53.451,15239.0
2022-06-29 14:40:00,54.84,54.86,54.76,54.82,14974.0,53.451,53.4704,53.373,53.4315,14974.0
2022-06-29 14:50:00,54.81,54.88,54.77,54.81,109691.0,53.4217,53.4899,53.3827,53.4217,109691.0
2022-06-29 15:00:00,54.8,54.94,54.78,54.94,25051.0,53.412,53.5484,53.3925,53.5484,25051.0
2022-06-29 15:10:00,54.93,55.01,54.85,54.92,35372.0,53.5387,53.6166,53.4607,53.5289,35372.0
2022-06-29 15:20:00,54.92,55.03,54.91,55.03,26539.0,53.5289,53.6361,53.5192,53.6361,26539.0
2022-06-29 15:30:00,55.04,55.04,54.78,54.83,50188.0,53.6459,53.6459,53.3925,53.4412,50188.0
2022-06-29 15:40:00,54.84,54.88,54.78,54.85,59297.0,53.451,53.4899,53.3925,53.4607,59297.0
2022-06-29 15:50:00,54.87,54.98,54.79,54.92,112186.0,53.4802,53.5874,53.4022,53.5289,112186.0
2022-06-30 09:30:00,54.2,54.24,53.77,53.78,130376.0,52.8272,52.8661,52.4081,52.4178,130376.0
2022-06-30 09:40:00,53.75,54.06,53.69,53.98,86840.0,52.3886,52.6907,52.3301,52.6127,86840.0
2022-06-30 09:50:00,53.98,54.03,53.64,53.66,47555.0,52.6127,52.6615,52.2813,52.3008,47555.0
2022-06-30 10:00:00,53.65,53.65,53.49,53.5,90781.0,52.2911,52.2911,52.1351,52.1449,90781.0
2022-06-30 10:10:00,53.52,53.92,53.49,53.88,99964.0,52.1644,52.5543,52.1351,52.5153,99964.0
2022-06-30 10:20:00,53.88,53.94,53.78,53.86,64334.0,52.5153,52.5737,52.4178,52.4958,64334.0
2022-06-30 10:30:00,53.84,54.19,53.8,54.0,65340.0,52.4763,52.8174,52.4373,52.6322,65340.0
2022-06-30 10:40:00,53.99,54.11,53.94,54.08,33660.0,52.6225,52.7394,52.5737,52.7102,33660.0
2022-06-30 10:50:00,54.07,54.41,54.07,54.33,78351.0,52.7005,53.0318,52.7005,52.9539,78351.0
2022-06-30 11:00:00,54.32,54.59,54.26,54.59,156516.0,52.9441,53.2073,52.8856,53.2073,156516.0
2022-06-30 11:10:00,54.59,54.66,54.48,54.6,237635.0,53.2073,53.2755,53.1001,53.217,237635.0
2022-06-30 11:20:00,54.6,54.92,54.6,54.87,55293.0,53.217,53.5289,53.217,53.4802,55293.0
2022-06-30 11:30:00,54.88,54.93,54.75,54.85,63375.0,53.4899,53.5387,53.3632,53.4607,63375.0
2022-06-30 11:40:00,54.84,54.97,54.81,54.91,121989.0,53.451,53.5777,53.4217,53.5192,121989.0
2022-06-30 11:50:00,54.9,54.9,54.79,54.88,49760.0,53.5094,53.5094,53.4022,53.4899,49760.0
2022-06-30 12:00:00,54.88,54.9,54.64,54.66,111978.0,53.4899,53.5094,53.256,53.2755,111978.0
2022-06-30 12:10:00,54.65,54.89,54.65,54.89,49762.0,53.2658,53.4997,53.2658,53.4997,49762.0
2022-06-30 12:20:00,54.89,55.24,54.87,55.23,85318.0,53.4997,53.8408,53.4802,53.8311,85318.0
2022-06-30 12:30:00,55.23,55.37,55.14,55.22,180924.0,53.8311,53.9675,53.7434,53.8213,180924.0
2022-06-30 12:40:00,55.21,55.28,55.12,55.12,68135.0,53.8116,53.8798,53.7239,53.7239,68135.0
2022-06-30 12:50:00,55.13,55.17,55.03,55.08,58823.0,53.7336,53.7726,53.6361,53.6849,58823.0
2022-06-30 13:00:00,55.08,55.16,54.95,54.95,31211.0,53.6849,53.7628,53.5582,53.5582,31211.0
2022-06-30 13:10:00,54.95,54.96,54.75,54.86,31494.0,53.5582,53.5679,53.3632,53.4704,31494.0
2022-06-30 13:20:00,54.87,55.06,54.85,55.02,39577.0,53.4802,53.6654,53.4607,53.6264,39577.0
2022-06-30 13:30:00,55.02,55.07,54.99,55.03,21861.0,53.6264,53.6751,53.5972,53.6361,21861.0
2022-06-30 13:40:00,55.04,55.13,54.91,55.1,52524.0,53.6459,53.7336,53.5192,53.7044,52524.0
2022-06-30 13:50:00,55.09,55.3,55.08,55.14,69492.0,53.6946,53.8993,53.6849,53.7434,69492.0
2022-06-30 14:00:00,55.14,55.17,55.0,55.04,141790.0,53.7434,53.7726,53.6069,53.6459,141790.0
2022-06-30 14:10:00,55.03,55.13,54.97,55.1,78101.0,53.6361,53.7336,53.5777,53.7044,78101.0
2022-06-30 14:20:00,55.1,55.11,54.84,54.99,103573.0,53.7044,53.7141,53.451,53.5972,103573.0
2022-06-30 14:30:00,55.0,55.02,54.89,54.95,25149.0,53.6069,53.6264,53.4997,53.5582,25149.0
2022-06-30 14:40:00,54.94,54.95,54.69,54.8,49443.0,53.5484,53.5582,53.3047,53.412,49443.0
2022-06-30 14:50:00,54.79,54.79,54.64,54.76,33387.0,53.4022,53.4022,53.256,53.373,33387.0
2022-06-30 15:00:00,54.77,54.8,54.55,54.56,77500.0,53.3827,53.412,53.1683,53.178,77500.0
2022-06-30 15:10:00,54.55,54.62,54.47,54.49,57313.0,53.1683,53.2365,53.0903,53.1098,57313.0
2022-06-30 15:20:00,54.5,54.77,54.5,54.77,51669.0,53.1196,53.3827,53.1196,53.3827,51669.0
2022-06-30 15:30:00,54.76,54.86,54.72,54.72,123387.0,53.373,53.4704,53.334,53.334,123387.0
2022-06-30 15:40:00,54.71,54.8,54.54,54.68,142018.0,53.3242,53.412,53.1585,53.295,142018.0
2022-06-30 15:50:00,54.65,54.75,54.38,54.72,317646.0,53.2658,53.3632,53.0026,53.334,317646.0
2022-07-01 09:30:00,54.8,55.72,54.77,55.67,175078.0,53.412,54.3087,53.3827,54.2599,175078.0
2022-07-01 09:40:00,55.66,56.44,55.66,56.33,119667.0,54.2502,55.0104,54.2502,54.9032,119667.0
2022-07-01 09:50:00,56.36,56.45,56.12,56.13,126075.0,54.9325,55.0202,54.6985,54.7083,126075.0
2022-07-01 10:00:00,56.13,56.37,55.87,56.0,149993.0,54.7083,54.9422,54.4549,54.5816,149993.0
2022-07-01 10:10:00,56.02,56.07,55.55,55.76,55111.0,54.6011,54.6498,54.143,54.3476,55111.0
2022-07-01 10:20:00,55.76,55.83,55.6,55.78,37613.0,54.3476,54.4159,54.1917,54.3671,37613.0
2022-07-01 10:30:00,55.78,55.8,55.51,55.59,43094.0,54.3671,54.3866,54.104,54.182,43094.0
2022-07-01 10:40:00,55.59,55.88,55.5,55.71,43302.0,54.182,54.4646,54.0942,54.2989,43302.0
2022-07-01 10:50:00,55.68,55.81,55.48,55.69,48051.0,54.2697,54.3964,54.0747,54.2794,48051.0
2022-07-01 11:00:00,55.67,55.99,55.59,55.95,35459.0,54.2599,54.5718,54.182,54.5328,35459.0
2022-07-01 11:10:00,55.96,56.05,55.88,55.93,49115.0,54.5426,54.6303,54.4646,54.5133,49115.0
2022-07-01 11:20:00,55.93,55.99,55.83,55.87,64288.0,54.5133,54.5718,54.4159,54.4549,64288.0
2022-07-01 11:30:00,55.88,56.06,55.88,55.96,41357.0,54.4646,54.64,54.4646,54.5426,41357.0
2022-07-01 11:40:00,55.96,56.05,55.92,55.99,29867.0,54.5426,54.6303,54.5036,54.5718,29867.0
2022-07-01 11:50:00,55.98,55.98,55.69,55.75,38906.0,54.5621,54.5621,54.2794,54.3379,38906.0
2022-07-01 12:00:00,55.75,55.86,55.65,55.85,23523.0,54.3379,54.4451,54.2404,54.4354,23523.0
2022-07-01 12:10:00,55.83,56.09,55.78,56.06,53852.0,54.4159,54.6693,54.3671,54.64,53852.0
2022-07-01 12:20:00,56.03,56.07,55.99,56.03,15050.0,54.6108,54.6498,54.5718,54.6108,15050.0
2022-07-01 12:30:00,56.03,56.08,55.87,55.88,30299.0,54.6108,54.6595,54.4549,54.4646,30299.0
2022-07-01 12:40:00,55.89,55.9,55.77,55.84,199845.0,54.4744,54.4841,54.3574,54.4256,199845.0
2022-07-01 12:50:00,55.86,56.02,55.75,55.75,140305.0,54.4451,54.6011,54.3379,54.3379,140305.0
2022-07-01 13:00:00,55.75,55.87,55.75,55.87,16497.0,54.3379,54.4549,54.3379,54.4549,16497.0
2022-07-01 13:10:00,55.88,55.98,55.81,55.97,21140.0,54.4646,54.5621,54.3964,54.5523,21140.0
2022-07-01 13:20:00,55.96,56.05,55.9,56.04,31326.0,54.5426,54.6303,54.4841,54.6206,31326.0
2022-07-01 13:30:00,56.06,56.11,55.87,56.0,215576.0,54.64,54.6888,54.4549,54.5816,215576.0
2022-07-01 13:40:00,56.01,56.22,55.98,56.2,24562.0,54.5913,54.796,54.5621,54.7765,24562.0
2022-07-01 13:50:00,56.21,56.26,56.15,56.21,18643.0,54.7862,54.835,54.7278,54.7862,18643.0
2022-07-01 14:00:00,56.22,56.26,56.11,56.14,26407.0,54.796,54.835,54.6888,54.718,26407.0
2022-07-01 14:10:00,56.13,56.32,56.06,56.3,30621.0,54.7083,54.8935,54.64,54.874,30621.0
2022-07-01 14:20:00,56.3,56.41,56.26,56.29,24281.0,54.874,54.9812,54.835,54.8642,24281.0
2022-07-01 14:30:00,56.3,56.43,56.3,56.43,40194.0,54.874,55.0007,54.874,55.0007,40194.0
2022-07-01 14:40:00,56.44,56.52,56.38,56.49,18745.0,55.0104,55.0884,54.9519,55.0592,18745.0
2022-07-01 14:50:00,56.49,56.49,56.35,56.43,34424.0,55.0592,55.0592,54.9227,55.0007,34424.0
2022-07-01 15:00:00,56.43,56.47,56.25,56.4,32886.0,55.0007,55.0397,54.8252,54.9714,32886.0
2022-07-01 15:10:00,56.4,56.51,56.37,56.5,77545.0,54.9714,55.0787,54.9422,55.0689,77545.0
2022-07-01 15:20:00,56.5,56.58,56.43,56.54,77043.0,55.0689,55.1469,55.0007,55.1079,77043.0
2022-07-01 15:30:00,56.53,56.68,56.53,56.62,50637.0,55.0981,55.2443,55.0981,55.1859,50637.0
2022-07-01 15:40:00,56.63,56.72,56.61,56.71,131777.0,55.1956,55.2833,55.1761,55.2736,131777.0
2022-07-01 15:50:00,56.71,56.75,56.44,56.57,207511.0,55.2736,55.3126,55.0104,55.1371,207511.0
2022-07-05 09:30:00,55.76,56.13,55.57,56.0,133172.0,54.3476,54.7083,54.1625,54.5816,133172.0
2022-07-05 09:40:00,56.0,56.0,55.66,55.72,189577.0,54.5816,54.5816,54.2502,54.3087,189577.0
2022-07-05 09:50:00,55.75,55.94,55.62,55.84,45967.0,54.3379,54.5231,54.2112,54.4256,45967.0
2022-07-05 10:00:00,55.81,55.95,55.64,55.89,84551.0,54.3964,54.5328,54.2307,54.4744,84551.0
2022-07-05 10:10:00,55.89,56.07,55.8,55.97,69722.0,54.4744,54.6498,54.3866,54.5523,69722.0
2022-07-05 10:20:00,55.95,56.18,55.92,56.14,38163.0,54.5328,54.757,54.5036,54.718,38163.0
2022-07-05 10:30:00,56.14,56.62,56.09,56.59,129684.0,54.718,55.1859,54.6693,55.1566,129684.0
2022-07-05 10:40:00,56.57,56.59,56.21,56.31,69176.0,55.1371,55.1566,54.7862,54.8837,69176.0
2022-07-05 10:50:00,56.28,56.4,56.21,56.36,40828.0,54.8545,54.9714,54.7862,54.9325,40828.0
2022-07-05 11:00:00,56.34,56.34,56.15,56.23,39962.0,54.913,54.913,54.7278,54.8057,39962.0
2022-07-05 11:10:00,56.23,56.25,56.12,56.18,37353.0,54.8057,54.8252,54.6985,54.757,37353.0
2022-07-05 11:20:00,56.19,56.33,56.14,56.3,40754.0,54.7668,54.9032,54.718,54.874,40754.0
2022-07-05 11:30:00,56.3,56.45,56.28,56.35,22310.0,54.874,55.0202,54.8545,54.9227,22310.0
2022-07-05 11:40:00,56.36,56.66,56.36,56.52,36887.0,54.9325,55.2249,54.9325,55.0884,36887.0
2022-07-05 11:50:00,56.54,56.63,56.51,56.57,17509.0,55.1079,55.1956,55.0787,55.1371,17509.0
2022-07-05 12:00:00,56.54,56.64,56.52,56.61,45081.0,55.1079,55.2054,55.0884,55.1761,45081.0
2022-07-05 12:10:00,56.62,56.71,56.51,56.68,44938.0,55.1859,55.2736,55.0787,55.2443,44938.0
2022-07-05 12:20:00,56.68,56.83,56.61,56.76,35493.0,55.2443,55.3905,55.1761,55.3223,35493.0
2022-07-05 12:30:00,56.76,56.86,56.71,56.85,36453.0,55.3223,55.4198,55.2736,55.41,36453.0
2022-07-05 12:40:00,56.85,56.91,56.69,56.7,56435.0,55.41,55.4685,55.2541,55.2638,56435.0
2022-07-05 12:50:00,56.71,56.72,56.63,56.66,11750.0,55.2736,55.2833,55.1956,55.2249,11750.0
2022-07-05 13:00:00,56.66,56.82,56.65,56.78,42588.0,55.2249,55.3808,55.2151,55.3418,42588.0
2022-07-05 13:10:00,56.78,57.02,56.78,57.01,33205.0,55.3418,55.5757,55.3418,55.566,33205.0
2022-07-05 13:20:00,57.0,57.14,56.99,57.05,41056.0,55.5562,55.6927,55.5465,55.605,41056.0
2022-07-05 13:30:00,57.05,57.22,57.05,57.21,34461.0,55.605,55.7707,55.605,55.7609,34461.0
2022-07-05 13:40:00,57.22,57.28,57.08,57.16,47883.0,55.7707,55.8291,55.6342,55.7122,47883.0
2022-07-05 13:50:00,57.16,57.22,57.15,57.19,22760.0,55.7122,55.7707,55.7024,55.7414,22760.0
2022-07-05 14:00:00,57.2,57.34,57.16,57.31,27883.0,55.7512,55.8876,55.7122,55.8584,27883.0
2022-07-05 14:10:00,57.31,57.33,57.2,57.29,21345.0,55.8584,55.8779,55.7512,55.8389,21345.0
2022-07-05 14:20:00,57.28,57.35,57.23,57.32,22305.0,55.8291,55.8974,55.7804,55.8681,22305.0
2022-07-05 14:30:00,57.32,57.5,57.32,57.5,37045.0,55.8681,56.0436,55.8681,56.0436,37045.0
2022-07-05 14:40:00,57.49,57.53,57.43,57.47,26577.0,56.0338,56.0728,55.9753,56.0143,26577.0
2022-07-05 14:50:00,57.46,57.52,57.43,57.48,27762.0,56.0046,56.0631,55.9753,56.0241,27762.0
2022-07-05 15:00:00,57.49,57.65,57.37,57.62,64836.0,56.0338,56.1898,55.9169,56.1605,64836.0
2022-07-05 15:10:00,57.62,57.64,57.52,57.56,52317.0,56.1605,56.18,56.0631,56.1021,52317.0
2022-07-05 15:20:00,57.57,57.81,57.57,57.75,81352.0,56.1118,56.3457,56.1118,56.2872,81352.0
2022-07-05 15:30:00,57.75,57.88,57.68,57.78,91509.0,56.2872,56.4139,56.219,56.3165,91509.0
2022-07-05 15:40:00,57.78,57.92,57.78,57.92,97604.0,56.3165,56.4529,56.3165,56.4529,97604.0
2022-07-05 15:50:00,57.91,57.99,57.78,57.98,345453.0,56.4432,56.5212,56.3165,56.5114,345453.0
2022-07-06 09:30:00,58.06,58.7,57.94,57.95,174552.0,56.5894,57.2132,56.4724,56.4822,174552.0
2022-07-06 09:40:00,57.94,58.18,57.63,57.63,133190.0,56.4724,56.7064,56.1703,56.1703,133190.0
2022-07-06 09:50:00,57.57,57.79,57.54,57.71,56326.0,56.1118,56.3262,56.0826,56.2483,56326.0
2022-07-06 10:00:00,57.68,57.74,57.4,57.53,120418.0,56.219,56.2775,55.9461,56.0728,120418.0
2022-07-06 10:10:00,57.54,57.57,57.11,57.19,114344.0,56.0826,56.1118,55.6635,55.7414,114344.0
2022-07-06 10:20:00,57.17,57.27,57.06,57.18,31992.0,55.7219,55.8194,55.6147,55.7317,31992.0
2022-07-06 10:30:00,57.16,57.2,56.86,56.95,43498.0,55.7122,55.7512,55.4198,55.5075,43498.0
2022-07-06 10:40:00,56.9,57.12,56.81,56.81,74540.0,55.4588,55.6732,55.3711,55.3711,74540.0
2022-07-06 10:50:00,56.82,57.05,56.79,56.98,31643.0,55.3808,55.605,55.3516,55.5367,31643.0
2022-07-06 11:00:00,56.98,57.04,56.76,56.88,38157.0,55.5367,55.5952,55.3223,55.4393,38157.0
2022-07-06 11:10:00,56.87,57.07,56.84,57.05,21846.0,55.4295,55.6245,55.4003,55.605,21846.0
2022-07-06 11:20:00,57.04,57.07,56.84,56.92,20329.0,55.5952,55.6245,55.4003,55.4783,20329.0
2022-07-06 11:30:00,56.92,56.93,56.7,56.92,84714.0,55.4783,55.488,55.2638,55.4783,84714.0
2022-07-06 11:40:00,56.91,56.92,56.78,56.89,30110.0,55.4685,55.4783,55.3418,55.449,30110.0
2022-07-06 11:50:00,56.9,56.91,56.79,56.89,32615.0,55.4588,55.4685,55.3516,55.449,32615.0
2022-07-06 12:00:00,56.89,56.91,56.74,56.81,60054.0,55.449,55.4685,55.3028,55.3711,60054.0
2022-07-06 12:10:00,56.8,56.91,56.78,56.81,47306.0,55.3613,55.4685,55.3418,55.3711,47306.0
2022-07-06 12:20:00,56.8,56.87,56.75,56.83,22003.0,55.3613,55.4295,55.3126,55.3905,22003.0
2022-07-06 12:30:00,56.79,56.98,56.79,56.88,15672.0,55.3516,55.5367,55.3516,55.4393,15672.0
2022-07-06 12:40:00,56.87,56.93,56.82,56.84,15358.0,55.4295,55.488,55.3808,55.4003,15358.0
2022-07-06 12:50:00,56.82,56.94,56.78,56.91,13521.0,55.3808,55.4978,55.3418,55.4685,13521.0
2022-07-06 13:00:00,56.92,57.08,56.92,57.05,17266.0,55.4783,55.6342,55.4783,55.605,17266.0
2022-07-06 13:10:00,57.04,57.05,56.98,57.01,14702.0,55.5952,55.605,55.5367,55.566,14702.0
2022-07-06 13:20:00,57.04,57.05,56.98,57.02,10700.0,55.5952,55.605,55.5367,55.5757,10700.0
2022-07-06 13:30:00,57.01,57.05,56.95,57.04,13900.0,55.566,55.605,55.5075,55.5952,13900.0
2022-07-06 13:40:00,57.05,57.12,57.01,57.1,19200.0,55.605,55.6732,55.566,55.6537,19200.0
2022-07-06 13:50:00,57.1,57.25,57.09,57.19,27163.0,55.6537,55.7999,55.644,55.7414,27163.0
2022-07-06 14:00:00,57.19,57.42,57.04,57.26,79564.0,55.7414,55.9656,55.5952,55.8097,79564.0
2022-07-06 14:10:00,57.24,57.32,57.06,57.2,50249.0,55.7902,55.8681,55.6147,55.7512,50249.0
2022-07-06 14:20:00,57.18,57.53,57.16,57.51,60295.0,55.7317,56.0728,55.7122,56.0533,60295.0
2022-07-06 14:30:00,57.54,57.7,57.41,57.6,52984.0,56.0826,56.2385,55.9559,56.141,52984.0
2022-07-06 14:40:00,57.61,57.79,57.61,57.62,70599.0,56.1508,56.3262,56.1508,56.1605,70599.0
2022-07-06 14:50:00,57.6,57.62,57.52,57.57,20929.0,56.141,56.1605,56.0631,56.1118,20929.0
2022-07-06 15:00:00,57.58,57.59,57.4,57.45,34364.0,56.1215,56.1313,55.9461,55.9948,34364.0
2022-07-06 15:10:00,57.46,57.69,57.45,57.66,23166.0,56.0046,56.2288,55.9948,56.1995,23166.0
2022-07-06 15:20:00,57.66,57.84,57.66,57.83,30953.0,56.1995,56.375,56.1995,56.3652,30953.0
2022-07-06 15:30:00,57.83,57.94,57.78,57.81,54074.0,56.3652,56.4724,56.3165,56.3457,54074.0
2022-07-06 15:40:00,57.79,57.82,57.7,57.72,69832.0,56.3262,56.3555,56.2385,56.258,69832.0
2022-07-06 15:50:00,57.73,57.77,57.44,57.53,155824.0,56.2677,56.3067,55.9851,56.0728,155824.0
2022-07-07 09:30:00,57.81,58.26,57.65,58.15,70876.0,56.3457,56.7843,56.1898,56.6771,70876.0
2022-07-07 09:40:00,58.15,58.22,57.93,58.04,87110.0,56.6771,56.7453,56.4627,56.5699,87110.0
2022-07-07 09:50:00,58.05,58.05,57.61,57.63,176332.0,56.5796,56.5796,56.1508,56.1703,176332.0
2022-07-07 10:00:00,57.62,57.65,57.34,57.51,78267.0,56.1605,56.1898,55.8876,56.0533,78267.0
2022-07-07 10:10:00,57.51,57.58,57.21,57.24,65962.0,56.0533,56.1215,55.7609,55.7902,65962.0
2022-07-07 10:20:00,57.24,57.61,57.24,57.58,32582.0,55.7902,56.1508,55.7902,56.1215,32582.0
2022-07-07 10:30:00,57.58,57.66,57.51,57.58,62194.0,56.1215,56.1995,56.0533,56.1215,62194.0
2022-07-07 10:40:00,57.6,57.89,57.6,57.86,61955.0,56.141,56.4237,56.141,56.3945,61955.0
2022-07-07 10:50:00,57.87,58.0,57.84,57.98,32511.0,56.4042,56.5309,56.375,56.5114,32511.0
2022-07-07 11:00:00,57.99,58.2,57.99,58.12,34612.0,56.5212,56.7258,56.5212,56.6479,34612.0
2022-07-07 11:10:00,58.09,58.14,58.02,58.07,21515.0,56.6186,56.6674,56.5504,56.5991,21515.0
2022-07-07 11:20:00,58.09,58.17,58.04,58.09,20401.0,56.6186,56.6966,56.5699,56.6186,20401.0
2022-07-07 11:30:00,58.08,58.14,58.05,58.12,28474.0,56.6089,56.6674,56.5796,56.6479,28474.0
2022-07-07 11:40:00,58.11,58.15,58.02,58.02,16302.0,56.6381,56.6771,56.5504,56.5504,16302.0
2022-07-07 11:50:00,58.04,58.12,58.01,58.12,26894.0,56.5699,56.6479,56.5407,56.6479,26894.0
2022-07-07 12:00:00,58.11,58.15,58.06,58.1,19141.0,56.6381,56.6771,56.5894,56.6284,19141.0
2022-07-07 12:10:00,58.13,58.14,58.07,58.14,8612.0,56.6576,56.6674,56.5991,56.6674,8612.0
2022-07-07 12:20:00,58.14,58.14,58.08,58.1,9820.0,56.6674,56.6674,56.6089,56.6284,9820.0
2022-07-07 12:30:00,58.09,58.16,58.05,58.15,14242.0,56.6186,56.6869,56.5796,56.6771,14242.0
2022-07-07 12:40:00,58.16,58.22,58.06,58.07,25835.0,56.6869,56.7453,56.5894,56.5991,25835.0
2022-07-07 12:50:00,58.05,58.1,58.03,58.04,25689.0,56.5796,56.6284,56.5602,56.5699,25689.0
2022-07-07 13:00:00,58.05,58.08,57.96,58.0,16294.0,56.5796,56.6089,56.4919,56.5309,16294.0
2022-07-07 13:10:00,57.99,57.99,57.92,57.96,28257.0,56.5212,56.5212,56.4529,56.4919,28257.0
2022-07-07 13:20:00,57.97,58.01,57.96,58.0,12269.0,56.5017,56.5407,56.4919,56.5309,12269.0
2022-07-07 13:30:00,58.0,58.08,57.97,58.08,21874.0,56.5309,56.6089,56.5017,56.6089,21874.0
2022-07-07 13:40:00,58.08,58.09,58.03,58.04,10700.0,56.6089,56.6186,56.5602,56.5699,10700.0
2022-07-07 13:50:00,58.03,58.1,58.03,58.08,13358.0,56.5602,56.6284,56.5602,56.6089,13358.0
2022-07-07 14:00:00,58.07,58.21,58.07,58.19,24031.0,56.5991,56.7356,56.5991,56.7161,24031.0
2022-07-07 14:10:00,58.19,58.2,58.16,58.19,15037.0,56.7161,56.7258,56.6869,56.7161,15037.0
2022-07-07 14:20:00,58.2,58.25,58.17,58.23,36186.0,56.7258,56.7746,56.6966,56.7551,36186.0
2022-07-07 14:30:00,58.23,58.23,58.11,58.23,19405.0,56.7551,56.7551,56.6381,56.7551,19405.0
2022-07-07 14:40:00,58.23,58.27,58.14,58.26,16025.0,56.7551,56.7941,56.6674,56.7843,16025.0
2022-07-07 14:50:00,58.25,58.28,58.21,58.28,14421.0,56.7746,56.8038,56.7356,56.8038,14421.0
2022-07-07 15:00:00,58.28,58.29,58.24,58.27,15365.0,56.8038,56.8136,56.7648,56.7941,15365.0
2022-07-07 15:10:00,58.26,58.35,58.25,58.34,32099.0,56.7843,56.872,56.7746,56.8623,32099.0
2022-07-07 15:20:00,58.35,58.37,58.3,58.32,29183.0,56.872,56.8915,56.8233,56.8428,29183.0
2022-07-07 15:30:00,58.32,58.48,58.32,58.35,176209.0,56.8428,56.9988,56.8428,56.872,176209.0
2022-07-07 15:40:00,58.34,58.43,58.32,58.39,66621.0,56.8623,56.95,56.8428,56.911,66621.0
2022-07-07 15:50:00,58.39,58.44,58.32,58.42,168368.0,56.911,56.9598,56.8428,56.9403,168368.0
2022-07-08 09:30:00,58.13,58.66,58.13,58.53,117111.0,56.6576,57.1742,56.6576,57.0475,117111.0
2022-07-08 09:40:00,58.53,58.71,58.06,58.07,130446.0,57.0475,57.2229,56.5894,56.5991,130446.0
2022-07-08 09:50:00,58.04,58.1,57.8,57.92,103194.0,56.5699,56.6284,56.336,56.4529,103194.0
2022-07-08 10:00:00,57.95,58.11,57.85,58.05,46072.0,56.4822,56.6381,56.3847,56.5796,46072.0
2022-07-08 10:10:00,58.05,58.3,57.99,58.25,47812.0,56.5796,56.8233,56.5212,56.7746,47812.0
2022-07-08 10:20:00,58.24,58.56,58.13,58.51,87501.0,56.7648,57.0767,56.6576,57.028,87501.0
2022-07-08 10:30:00,58.52,58.65,58.45,58.61,21488.0,57.0377,57.1644,56.9695,57.1255,21488.0
2022-07-08 10:40:00,58.6,58.67,58.51,58.62,19270.0,57.1157,57.1839,57.028,57.1352,19270.0
2022-07-08 10:50:00,58.6,58.62,58.38,58.48,42516.0,57.1157,57.1352,56.9013,56.9988,42516.0
2022-07-08 11:00:00,58.49,58.65,58.45,58.64,32831.0,57.0085,57.1644,56.9695,57.1547,32831.0
2022-07-08 11:10:00,58.63,58.68,58.45,58.47,27689.0,57.145,57.1937,56.9695,56.989,27689.0
2022-07-08 11:20:00,58.49,58.6,58.45,58.49,15456.0,57.0085,57.1157,56.9695,57.0085,15456.0
2022-07-08 11:30:00,58.48,58.55,58.4,58.44,28383.0,56.9988,57.067,56.9208,56.9598,28383.0
2022-07-08 11:40:00,58.43,58.43,58.2,58.22,31636.0,56.95,56.95,56.7258,56.7453,31636.0
2022-07-08 11:50:00,58.19,58.31,58.19,58.3,54062.0,56.7161,56.8331,56.7161,56.8233,54062.0
2022-07-08 12:00:00,58.31,58.32,58.18,58.22,21834.0,56.8331,56.8428,56.7064,56.7453,21834.0
2022-07-08 12:10:00,58.2,58.26,58.16,58.23,27244.0,56.7258,56.7843,56.6869,56.7551,27244.0
2022-07-08 12:20:00,58.23,58.27,57.96,57.99,22625.0,56.7551,56.7941,56.4919,56.5212,22625.0
2022-07-08 12:30:00,57.99,58.02,57.87,57.87,25415.0,56.5212,56.5504,56.4042,56.4042,25415.0
2022-07-08 12:40:00,57.87,57.97,57.81,57.96,30959.0,56.4042,56.5017,56.3457,56.4919,30959.0
2022-07-08 12:50:00,57.95,58.01,57.89,57.99,37563.0,56.4822,56.5407,56.4237,56.5212,37563.0
2022-07-08 13:00:00,57.99,58.1,57.95,58.09,30499.0,56.5212,56.6284,56.4822,56.6186,30499.0
2022-07-08 13:10:00,58.09,58.13,58.0,58.01,18416.0,56.6186,56.6576,56.5309,56.5407,18416.0
2022-07-08 13:20:00,58.03,58.16,58.01,58.15,9167.0,56.5602,56.6869,56.5407,56.6771,9167.0
2022-07-08 13:30:00,58.15,58.17,58.09,58.16,14799.0,56.6771,56.6966,56.6186,56.6869,14799.0
2022-07-08 13:40:00,58.17,58.27,58.16,58.27,11300.0,56.6966,56.7941,56.6869,56.7941,11300.0
2022-07-08 13:50:00,58.29,58.34,58.19,58.22,14397.0,56.8136,56.8623,56.7161,56.7453,14397.0
2022-07-08 14:00:00,58.24,58.33,58.19,58.31,16793.0,56.7648,56.8526,56.7161,56.8331,16793.0
2022-07-08 14:10:00,58.29,58.31,58.26,58.3,12815.0,56.8136,56.8331,56.7843,56.8233,12815.0
2022-07-08 14:20:00,58.29,58.4,58.29,58.4,20940.0,56.8136,56.9208,56.8136,56.9208,20940.0
2022-07-08 14:30:00,58.39,58.5,58.37,58.47,13584.0,56.911,57.0182,56.8915,56.989,13584.0
2022-07-08 14:40:00,58.46,58.55,58.44,58.51,26076.0,56.9793,57.067,56.9598,57.028,26076.0
2022-07-08 14:50:00,58.53,58.56,58.43,58.54,17045.0,57.0475,57.0767,56.95,57.0572,17045.0
2022-07-08 15:00:00,58.55,58.63,58.52,58.54,27116.0,57.067,57.145,57.0377,57.0572,27116.0
2022-07-08 15:10:00,58.54,58.59,58.45,58.46,37652.0,57.0572,57.106,56.9695,56.9793,37652.0
2022-07-08 15:20:00,58.46,58.47,58.37,58.38,24916.0,56.9793,56.989,56.8915,56.9013,24916.0
2022-07-08 15:30:00,58.38,58.39,58.25,58.29,41512.0,56.9013,56.911,56.7746,56.8136,41512.0
2022-07-08 15:40:00,58.3,58.42,58.3,58.39,62691.0,56.8233,56.9403,56.8233,56.911,62691.0
2022-07-08 15:50:00,58.39,58.46,58.33,58.38,152434.0,56.911,56.9793,56.8526,56.9013,152434.0
2022-07-11 09:30:00,58.11,58.57,57.99,58.3,139635.0,56.6381,57.0865,56.5212,56.8233,139635.0
2022-07-11 09:40:00,58.28,58.34,58.04,58.22,196951.0,56.8038,56.8623,56.5699,56.7453,196951.0
2022-07-11 09:50:00,58.21,58.55,58.18,58.52,247944.0,56.7356,57.067,56.7064,57.0377,247944.0
2022-07-11 10:00:00,58.51,58.56,58.26,58.39,37096.0,57.028,57.0767,56.7843,56.911,37096.0
2022-07-11 10:10:00,58.36,58.56,58.36,58.4,30947.0,56.8818,57.0767,56.8818,56.9208,30947.0
2022-07-11 10:20:00,58.4,58.41,58.25,58.38,82979.0,56.9208,56.9305,56.7746,56.9013,82979.0
2022-07-11 10:30:00,58.41,58.59,58.4,58.56,30594.0,56.9305,57.106,56.9208,57.0767,30594.0
2022-07-11 10:40:00,58.57,58.65,58.48,58.55,23229.0,57.0865,57.1644,56.9988,57.067,23229.0
2022-07-11 10:50:00,58.57,58.66,58.44,58.44,24574.0,57.0865,57.1742,56.9598,56.9598,24574.0
2022-07-11 11:00:00,58.42,58.63,58.42,58.63,15156.0,56.9403,57.145,56.9403,57.145,15156.0
2022-07-11 11:10:00,58.61,58.66,58.48,58.5,20373.0,57.1255,57.1742,56.9988,57.0182,20373.0
2022-07-11 11:20:00,58.49,58.5,58.31,58.38,23979.0,57.0085,57.0182,56.8331,56.9013,23979.0
2022-07-11 11:30:00,58.4,58.45,58.28,58.32,14397.0,56.9208,56.9695,56.8038,56.8428,14397.0
2022-07-11 11:40:00,58.34,58.36,58.25,58.32,34669.0,56.8623,56.8818,56.7746,56.8428,34669.0
2022-07-11 11:50:00,58.31,58.33,58.22,58.25,37118.0,56.8331,56.8526,56.7453,56.7746,37118.0
2022-07-11 12:00:00,58.26,58.3,58.21,58.28,10665.0,56.7843,56.8233,56.7356,56.8038,10665.0
2022-07-11 12:10:00,58.27,58.37,58.27,58.32,9276.0,56.7941,56.8915,56.7941,56.8428,9276.0
2022-07-11 12:20:00,58.31,58.31,58.19,58.23,10735.0,56.8331,56.8331,56.7161,56.7551,10735.0
2022-07-11 12:30:00,58.23,58.31,58.22,58.31,7355.0,56.7551,56.8331,56.7453,56.8331,7355.0
2022-07-11 12:40:00,58.3,58.31,58.2,58.21,7258.0,56.8233,56.8331,56.7258,56.7356,7258.0
2022-07-11 12:50:00,58.21,58.31,58.17,58.29,11995.0,56.7356,56.8331,56.6966,56.8136,11995.0
2022-07-11 13:00:00,58.3,58.48,58.27,58.46,20051.0,56.8233,56.9988,56.7941,56.9793,20051.0
2022-07-11 13:10:00,58.44,58.46,58.37,58.4,12267.0,56.9598,56.9793,56.8915,56.9208,12267.0
2022-07-11 13:20:00,58.39,58.46,58.37,58.44,10686.0,56.911,56.9793,56.8915,56.9598,10686.0
2022-07-11 13:30:00,58.44,58.53,58.44,58.51,23545.0,56.9598,57.0475,56.9598,57.028,23545.0
2022-07-11 13:40:00,58.51,58.53,58.44,58.47,9501.0,57.028,57.0475,56.9598,56.989,9501.0
2022-07-11 13:50:00,58.46,58.52,58.46,58.47,8667.0,56.9793,57.0377,56.9793,56.989,8667.0
2022-07-11 14:00:00,58.46,58.47,58.39,58.4,21344.0,56.9793,56.989,56.911,56.9208,21344.0
2022-07-11 14:10:00,58.39,58.4,58.29,58.39,43270.0,56.911,56.9208,56.8136,56.911,43270.0
2022-07-11 14:20:00,58.38,58.39,58.3,58.34,22394.0,56.9013,56.911,56.8233,56.8623,22394.0
2022-07-11 14:30:00,58.33,58.34,58.26,58.29,23565.0,56.8526,56.8623,56.7843,56.8136,23565.0
2022-07-11 14:40:00,58.28,58.35,58.27,58.29,17214.0,56.8038,56.872,56.7941,56.8136,17214.0
2022-07-11 14:50:00,58.29,58.29,58.2,58.21,35664.0,56.8136,56.8136,56.7258,56.7356,35664.0
2022-07-11 15:00:00,58.21,58.24,58.13,58.23,28209.0,56.7356,56.7648,56.6576,56.7551,28209.0
2022-07-11 15:10:00,58.22,58.26,58.14,58.18,37470.0,56.7453,56.7843,56.6674,56.7064,37470.0
2022-07-11 15:20:00,58.18,58.28,58.16,58.27,34984.0,56.7064,56.8038,56.6869,56.7941,34984.0
2022-07-11 15:30:00,58.26,58.3,58.15,58.19,131046.0,56.7843,56.8233,56.6771,56.7161,131046.0
2022-07-11 15:40:00,58.2,58.23,58.06,58.11,64403.0,56.7258,56.7551,56.5894,56.6381,64403.0
2022-07-11 15:50:00,58.1,58.11,58.01,58.11,133961.0,56.6284,56.6381,56.5407,56.6381,133961.0
2022-07-12 09:30:00,58.0,59.06,58.0,59.06,79085.0,56.5309,57.5641,56.5309,57.5641,79085.0
2022-07-12 09:40:00,59.07,59.34,59.03,59.22,83428.0,57.5738,57.837,57.5348,57.72,83428.0
2022-07-12 09:50:00,59.22,59.6,59.2,59.37,157772.0,57.72,58.0904,57.7005,57.8662,157772.0
2022-07-12 10:00:00,59.36,59.36,58.93,58.95,37488.0,57.8565,57.8565,57.4374,57.4568,37488.0
2022-07-12 10:10:00,58.95,59.23,58.92,59.09,45749.0,57.4568,57.7298,57.4276,57.5933,45749.0
2022-07-12 10:20:00,59.09,59.19,58.8,58.82,47044.0,57.5933,57.6908,57.3106,57.3301,47044.0
2022-07-12 10:30:00,58.84,59.11,58.84,58.96,24992.0,57.3496,57.6128,57.3496,57.4666,24992.0
2022-07-12 10:40:00,58.93,59.05,58.82,59.03,24712.0,57.4374,57.5543,57.3301,57.5348,24712.0
2022-07-12 10:50:00,59.05,59.18,58.95,59.18,20392.0,57.5543,57.681,57.4568,57.681,20392.0
2022-07-12 11:00:00,59.21,59.24,59.08,59.12,36949.0,57.7103,57.7395,57.5836,57.6225,36949.0
2022-07-12 11:10:00,59.12,59.25,58.98,58.98,25919.0,57.6225,57.7492,57.4861,57.4861,25919.0
2022-07-12 11:20:00,58.98,59.17,58.98,59.12,34337.0,57.4861,57.6713,57.4861,57.6225,34337.0
2022-07-12 11:30:00,59.13,59.22,59.08,59.16,17106.0,57.6323,57.72,57.5836,57.6615,17106.0
2022-07-12 11:40:00,59.14,59.15,58.98,59.02,6642.0,57.642,57.6518,57.4861,57.5251,6642.0
2022-07-12 11:50:00,59.03,59.03,58.93,58.98,11666.0,57.5348,57.5348,57.4374,57.4861,11666.0
2022-07-12 12:00:00,59.01,59.07,58.95,58.95,9076.0,57.5153,57.5738,57.4568,57.4568,9076.0
2022-07-12 12:10:00,58.98,59.04,58.96,59.0,4270.0,57.4861,57.5446,57.4666,57.5056,4270.0
2022-07-12 12:20:00,59.01,59.16,58.99,59.16,4878.0,57.5153,57.6615,57.4958,57.6615,4878.0
2022-07-12 12:30:00,59.18,59.23,59.13,59.23,10638.0,57.681,57.7298,57.6323,57.7298,10638.0
2022-07-12 12:40:00,59.23,59.25,59.14,59.15,9460.0,57.7298,57.7492,57.642,57.6518,9460.0
2022-07-12 12:50:00,59.14,59.22,59.07,59.22,7707.0,57.642,57.72,57.5738,57.72,7707.0
2022-07-12 13:00:00,59.2,59.26,59.05,59.09,23344.0,57.7005,57.759,57.5543,57.5933,23344.0
2022-07-12 13:10:00,59.05,59.08,58.98,58.98,22040.0,57.5543,57.5836,57.4861,57.4861,22040.0
2022-07-12 13:20:00,58.95,59.02,58.95,59.0,14141.0,57.4568,57.5251,57.4568,57.5056,14141.0
2022-07-12 13:30:00,58.99,59.04,58.96,58.96,145133.0,57.4958,57.5446,57.4666,57.4666,145133.0
2022-07-12 13:40:00,58.97,59.0,58.89,58.92,54050.0,57.4763,57.5056,57.3984,57.4276,54050.0
2022-07-12 13:50:00,58.92,59.01,58.9,58.92,21616.0,57.4276,57.5153,57.4081,57.4276,21616.0
2022-07-12 14:00:00,58.92,58.93,58.81,58.83,15093.0,57.4276,57.4374,57.3204,57.3399,15093.0
2022-07-12 14:10:00,58.82,58.89,58.82,58.89,39666.0,57.3301,57.3984,57.3301,57.3984,39666.0
2022-07-12 14:20:00,58.89,58.93,58.86,58.89,48911.0,57.3984,57.4374,57.3691,57.3984,48911.0
2022-07-12 14:30:00,58.91,58.92,58.84,58.87,8380.0,57.4179,57.4276,57.3496,57.3789,8380.0
2022-07-12 14:40:00,58.88,58.88,58.81,58.86,13182.0,57.3886,57.3886,57.3204,57.3691,13182.0
2022-07-12 14:50:00,58.85,58.85,58.66,58.68,14202.0,57.3594,57.3594,57.1742,57.1937,14202.0
2022-07-12 15:00:00,58.66,58.66,58.47,58.47,20294.0,57.1742,57.1742,56.989,56.989,20294.0
2022-07-12 15:10:00,58.47,58.53,58.38,58.4,27407.0,56.989,57.0475,56.9013,56.9208,27407.0
2022-07-12 15:20:00,58.41,58.42,58.3,58.36,33866.0,56.9305,56.9403,56.8233,56.8818,33866.0
2022-07-12 15:30:00,58.35,58.37,58.07,58.16,187694.0,56.872,56.8915,56.5991,56.6869,187694.0
2022-07-12 15:40:00,58.16,58.37,58.1,58.35,116800.0,56.6869,56.8915,56.6284,56.872,116800.0
2022-07-12 15:50:00,58.34,58.63,58.32,58.5,194102.0,56.8623,57.145,56.8428,57.0182,194102.0
2022-07-13 09:30:00,57.43,57.44,56.75,57.25,359552.0,55.9753,55.9851,55.3126,55.7999,359552.0
2022-07-13 09:40:00,57.26,57.45,57.03,57.43,123343.0,55.8097,55.9948,55.5855,55.9753,123343.0
2022-07-13 09:50:00,57.46,57.56,57.32,57.4,176727.0,56.0046,56.1021,55.8681,55.9461,176727.0
2022-07-13 10:00:00,57.37,57.54,57.07,57.15,222413.0,55.9169,56.0826,55.6245,55.7024,222413.0
2022-07-13 10:10:00,57.13,57.26,56.96,56.96,58941.0,55.6829,55.8097,55.5173,55.5173,58941.0
2022-07-13 10:20:00,56.95,57.63,56.93,57.59,100423.0,55.5075,56.1703,55.488,56.1313,100423.0
2022-07-13 10:30:00,57.52,58.08,57.52,58.08,84533.0,56.0631,56.6089,56.0631,56.6089,84533.0
2022-07-13 10:40:00,58.08,58.53,58.04,58.42,51804.0,56.6089,57.0475,56.5699,56.9403,51804.0
2022-07-13 10:50:00,58.44,58.62,58.4,58.51,72131.0,56.9598,57.1352,56.9208,57.028,72131.0
2022-07-13 11:00:00,58.52,58.69,58.42,58.48,75938.0,57.0377,57.2034,56.9403,56.9988,75938.0
2022-07-13 11:10:00,58.49,58.59,58.35,58.38,42217.0,57.0085,57.106,56.872,56.9013,42217.0
2022-07-13 11:20:00,58.39,58.51,58.28,58.31,46559.0,56.911,57.028,56.8038,56.8331,46559.0
2022-07-13 11:30:00,58.31,58.39,58.12,58.17,124924.0,56.8331,56.911,56.6479,56.6966,124924.0
2022-07-13 11:40:00,58.15,58.29,58.08,58.28,15766.0,56.6771,56.8136,56.6089,56.8038,15766.0
2022-07-13 11:50:00,58.28,58.39,58.19,58.19,18024.0,56.8038,56.911,56.7161,56.7161,18024.0
2022-07-13 12:00:00,58.19,58.39,58.19,58.36,11445.0,56.7161,56.911,56.7161,56.8818,11445.0
2022-07-13 12:10:00,58.32,58.32,58.17,58.25,17177.0,56.8428,56.8428,56.6966,56.7746,17177.0
2022-07-13 12:20:00,58.25,58.4,58.2,58.4,10842.0,56.7746,56.9208,56.7258,56.9208,10842.0
2022-07-13 12:30:00,58.37,58.49,58.33,58.48,19654.0,56.8915,57.0085,56.8526,56.9988,19654.0
2022-07-13 12:40:00,58.48,58.48,58.37,58.46,11173.0,56.9988,56.9988,56.8915,56.9793,11173.0
2022-07-13 12:50:00,58.45,58.51,58.42,58.48,13158.0,56.9695,57.028,56.9403,56.9988,13158.0
2022-07-13 13:00:00,58.49,58.74,58.44,58.65,162604.0,57.0085,57.2522,56.9598,57.1644,162604.0
2022-07-13 13:10:00,58.66,58.88,58.62,58.65,88705.0,57.1742,57.3886,57.1352,57.1644,88705.0
2022-07-13 13:20:00,58.66,58.74,58.63,58.71,16059.0,57.1742,57.2522,57.145,57.2229,16059.0
2022-07-13 13:30:00,58.7,58.7,58.6,58.61,15582.0,57.2132,57.2132,57.1157,57.1255,15582.0
2022-07-13 13:40:00,58.62,58.82,58.62,58.81,30684.0,57.1352,57.3301,57.1352,57.3204,30684.0
2022-07-13 13:50:00,58.82,58.82,58.72,58.78,27872.0,57.3301,57.3301,57.2327,57.2912,27872.0
2022-07-13 14:00:00,58.77,58.77,58.36,58.42,39252.0,57.2814,57.2814,56.8818,56.9403,39252.0
2022-07-13 14:10:00,58.44,58.57,58.41,58.56,18041.0,56.9598,57.0865,56.9305,57.0767,18041.0
2022-07-13 14:20:00,58.52,58.67,58.49,58.67,29393.0,57.0377,57.1839,57.0085,57.1839,29393.0
2022-07-13 14:30:00,58.66,58.76,58.65,58.74,30881.0,57.1742,57.2717,57.1644,57.2522,30881.0
2022-07-13 14:40:00,58.74,58.82,58.69,58.75,143325.0,57.2522,57.3301,57.2034,57.2619,143325.0
2022-07-13 14:50:00,58.73,58.85,58.62,58.85,25637.0,57.2424,57.3594,57.1352,57.3594,25637.0
2022-07-13 15:00:00,58.84,58.85,58.68,58.73,20431.0,57.3496,57.3594,57.1937,57.2424,20431.0
2022-07-13 15:10:00,58.72,58.85,58.72,58.83,31634.0,57.2327,57.3594,57.2327,57.3399,31634.0
2022-07-13 15:20:00,58.83,58.84,58.73,58.74,43297.0,57.3399,57.3496,57.2424,57.2522,43297.0
2022-07-13 15:30:00,58.73,58.76,58.57,58.72,109181.0,57.2424,57.2717,57.0865,57.2327,109181.0
2022-07-13 15:40:00,58.72,58.72,58.61,58.67,135202.0,57.2327,57.2327,57.1255,57.1839,135202.0
2022-07-13 15:50:00,58.66,58.71,58.57,58.6,535457.0,57.1742,57.2229,57.0865,57.1157,535457.0
2022-07-14 09:30:00,57.53,57.86,56.96,56.97,193004.0,56.0728,56.3945,55.5173,55.527,193004.0
2022-07-14 09:40:00,56.98,57.14,56.84,57.03,221190.0,55.5367,55.6927,55.4003,55.5855,221190.0
2022-07-14 09:50:00,57.02,57.52,56.99,57.31,59444.0,55.5757,56.0631,55.5465,55.8584,59444.0
2022-07-14 10:00:00,57.29,57.34,57.08,57.11,96986.0,55.8389,55.8876,55.6342,55.6635,96986.0
2022-07-14 10:10:00,57.1,57.26,57.0,57.14,97984.0,55.6537,55.8097,55.5562,55.6927,97984.0
2022-07-14 10:20:00,57.14,57.36,57.1,57.33,36671.0,55.6927,55.9071,55.6537,55.8779,36671.0
2022-07-14 10:30:00,57.32,57.45,57.17,57.22,38183.0,55.8681,55.9948,55.7219,55.7707,38183.0
2022-07-14 10:40:00,57.22,57.34,57.22,57.29,22631.0,55.7707,55.8876,55.7707,55.8389,22631.0
2022-07-14 10:50:00,57.27,57.41,57.16,57.19,61885.0,55.8194,55.9559,55.7122,55.7414,61885.0
2022-07-14 11:00:00,57.2,57.42,57.19,57.42,140418.0,55.7512,55.9656,55.7414,55.9656,140418.0
2022-07-14 11:10:00,57.41,57.42,57.19,57.4,31144.0,55.9559,55.9656,55.7414,55.9461,31144.0
2022-07-14 11:20:00,57.4,57.51,57.33,57.39,50797.0,55.9461,56.0533,55.8779,55.9364,50797.0
2022-07-14 11:30:00,57.41,57.44,57.24,57.43,41023.0,55.9559,55.9851,55.7902,55.9753,41023.0
2022-07-14 11:40:00,57.42,57.77,57.42,57.73,115457.0,55.9656,56.3067,55.9656,56.2677,115457.0
2022-07-14 11:50:00,57.73,57.78,57.64,57.69,41031.0,56.2677,56.3165,56.18,56.2288,41031.0
2022-07-14 12:00:00,57.73,57.74,57.5,57.52,39858.0,56.2677,56.2775,56.0436,56.0631,39858.0
2022-07-14 12:10:00,57.53,57.7,57.52,57.66,80195.0,56.0728,56.2385,56.0631,56.1995,80195.0
2022-07-14 12:20:00,57.64,57.7,57.4,57.4,25985.0,56.18,56.2385,55.9461,55.9461,25985.0
2022-07-14 12:30:00,57.4,57.5,57.36,57.42,12903.0,55.9461,56.0436,55.9071,55.9656,12903.0
2022-07-14 12:40:00,57.38,57.38,57.1,57.13,25669.0,55.9266,55.9266,55.6537,55.6829,25669.0
2022-07-14 12:50:00,57.11,57.34,57.11,57.34,14291.0,55.6635,55.8876,55.6635,55.8876,14291.0
2022-07-14 13:00:00,57.35,57.35,57.22,57.33,10469.0,55.8974,55.8974,55.7707,55.8779,10469.0
2022-07-14 13:10:00,57.3,57.38,57.21,57.34,36973.0,55.8486,55.9266,55.7609,55.8876,36973.0
2022-07-14 13:20:00,57.35,57.42,57.28,57.38,13763.0,55.8974,55.9656,55.8291,55.9266,13763.0
2022-07-14 13:30:00,57.36,57.37,57.2,57.31,63692.0,55.9071,55.9169,55.7512,55.8584,63692.0
2022-07-14 13:40:00,57.3,57.49,57.29,57.47,19651.0,55.8486,56.0338,55.8389,56.0143,19651.0
2022-07-14 13:50:00,57.47,57.53,57.36,57.47,24066.0,56.0143,56.0728,55.9071,56.0143,24066.0
2022-07-14 14:00:00,57.47,57.56,57.44,57.53,23925.0,56.0143,56.1021,55.9851,56.0728,23925.0
2022-07-14 14:10:00,57.52,57.67,57.45,57.65,17913.0,56.0631,56.2093,55.9948,56.1898,17913.0
2022-07-14 14:20:00,57.67,57.88,57.67,57.88,56037.0,56.2093,56.4139,56.2093,56.4139,56037.0
2022-07-14 14:30:00,57.88,57.95,57.86,57.92,24675.0,56.4139,56.4822,56.3945,56.4529,24675.0
2022-07-14 14:40:00,57.92,57.94,57.7,57.76,31133.0,56.4529,56.4724,56.2385,56.297,31133.0
2022-07-14 14:50:00,57.75,57.83,57.65,57.78,19131.0,56.2872,56.3652,56.1898,56.3165,19131.0
2022-07-14 15:00:00,57.81,57.85,57.69,57.73,17703.0,56.3457,56.3847,56.2288,56.2677,17703.0
2022-07-14 15:10:00,57.73,57.86,57.73,57.85,62555.0,56.2677,56.3945,56.2677,56.3847,62555.0
2022-07-14 15:20:00,57.85,57.97,57.84,57.93,29760.0,56.3847,56.5017,56.375,56.4627,29760.0
2022-07-14 15:30:00,57.95,58.03,57.83,57.85,28247.0,56.4822,56.5602,56.3652,56.3847,28247.0
2022-07-14 15:40:00,57.85,57.88,57.71,57.79,68454.0,56.3847,56.4139,56.2483,56.3262,68454.0
2022-07-14 15:50:00,57.79,58.0,57.79,57.95,90501.0,56.3262,56.5309,56.3262,56.4822,90501.0
2022-07-15 09:30:00,58.76,59.03,58.52,58.61,176744.0,57.2717,57.5348,57.0377,57.1255,176744.0
2022-07-15 09:40:00,58.62,58.63,57.92,58.01,74274.0,57.1352,57.145,56.4529,56.5407,74274.0
2022-07-15 09:50:00,58.01,58.01,57.61,57.69,70735.0,56.5407,56.5407,56.1508,56.2288,70735.0
2022-07-15 10:00:00,57.7,58.28,57.7,58.22,78592.0,56.2385,56.8038,56.2385,56.7453,78592.0
2022-07-15 10:10:00,58.22,58.58,58.18,58.52,60648.0,56.7453,57.0962,56.7064,57.0377,60648.0
2022-07-15 10:20:00,58.52,58.78,58.39,58.75,59703.0,57.0377,57.2912,56.911,57.2619,59703.0
2022-07-15 10:30:00,58.78,58.8,58.56,58.58,49075.0,57.2912,57.3106,57.0767,57.0962,49075.0
2022-07-15 10:40:00,58.6,58.65,58.47,58.58,29936.0,57.1157,57.1644,56.989,57.0962,29936.0
2022-07-15 10:50:00,58.57,58.65,58.53,58.61,49320.0,57.0865,57.1644,57.0475,57.1255,49320.0
2022-07-15 11:00:00,58.61,58.76,58.59,58.75,33036.0,57.1255,57.2717,57.106,57.2619,33036.0
2022-07-15 11:10:00,58.76,58.84,58.7,58.82,18768.0,57.2717,57.3496,57.2132,57.3301,18768.0
2022-07-15 11:20:00,58.82,58.92,58.82,58.88,49341.0,57.3301,57.4276,57.3301,57.3886,49341.0
2022-07-15 11:30:00,58.88,58.96,58.82,58.93,18517.0,57.3886,57.4666,57.3301,57.4374,18517.0
2022-07-15 11:40:00,58.92,58.92,58.83,58.85,16849.0,57.4276,57.4276,57.3399,57.3594,16849.0
2022-07-15 11:50:00,58.82,58.91,58.8,58.9,17569.0,57.3301,57.4179,57.3106,57.4081,17569.0
2022-07-15 12:00:00,58.9,58.97,58.86,58.87,21137.0,57.4081,57.4763,57.3691,57.3789,21137.0
2022-07-15 12:10:00,58.85,58.92,58.81,58.92,29160.0,57.3594,57.4276,57.3204,57.4276,29160.0
2022-07-15 12:20:00,58.92,58.92,58.77,58.8,15329.0,57.4276,57.4276,57.2814,57.3106,15329.0
2022-07-15 12:30:00,58.81,58.83,58.73,58.76,20136.0,57.3204,57.3399,57.2424,57.2717,20136.0
2022-07-15 12:40:00,58.76,58.8,58.71,58.77,15474.0,57.2717,57.3106,57.2229,57.2814,15474.0
2022-07-15 12:50:00,58.76,58.84,58.74,58.8,14764.0,57.2717,57.3496,57.2522,57.3106,14764.0
2022-07-15 13:00:00,58.8,58.86,58.76,58.82,11149.0,57.3106,57.3691,57.2717,57.3301,11149.0
2022-07-15 13:10:00,58.8,58.83,58.78,58.78,18191.0,57.3106,57.3399,57.2912,57.2912,18191.0
2022-07-15 13:20:00,58.78,58.85,58.72,58.84,13836.0,57.2912,57.3594,57.2327,57.3496,13836.0
2022-07-15 13:30:00,58.83,58.87,58.77,58.78,15219.0,57.3399,57.3789,57.2814,57.2912,15219.0
2022-07-15 13:40:00,58.79,58.81,58.66,58.67,21374.0,57.3009,57.3204,57.1742,57.1839,21374.0
2022-07-15 13:50:00,58.66,58.7,58.59,58.66,33577.0,57.1742,57.2132,57.106,57.1742,33577.0
2022-07-15 14:00:00,58.66,58.69,58.63,58.65,18582.0,57.1742,57.2034,57.145,57.1644,18582.0
2022-07-15 14:10:00,58.65,58.67,58.58,58.64,15233.0,57.1644,57.1839,57.0962,57.1547,15233.0
2022-07-15 14:20:00,58.65,58.65,58.55,58.63,22566.0,57.1644,57.1644,57.067,57.145,22566.0
2022-07-15 14:30:00,58.64,58.68,58.61,58.66,12402.0,57.1547,57.1937,57.1255,57.1742,12402.0
2022-07-15 14:40:00,58.66,58.67,58.64,58.65,20168.0,57.1742,57.1839,57.1547,57.1644,20168.0
2022-07-15 14:50:00,58.64,58.69,58.6,58.67,16370.0,57.1547,57.2034,57.1157,57.1839,16370.0
2022-07-15 15:00:00,58.66,58.77,58.65,58.73,35665.0,57.1742,57.2814,57.1644,57.2424,35665.0
2022-07-15 15:10:00,58.73,58.75,58.65,58.65,21339.0,57.2424,57.2619,57.1644,57.1644,21339.0
2022-07-15 15:20:00,58.65,58.7,58.65,58.68,25829.0,57.1644,57.2132,57.1644,57.1937,25829.0
2022-07-15 15:30:00,58.69,58.69,58.57,58.64,32041.0,57.2034,57.2034,57.0865,57.1547,32041.0
2022-07-15 15:40:00,58.63,58.69,58.56,58.58,51524.0,57.145,57.2034,57.0767,57.0962,51524.0
2022-07-15 15:50:00,58.57,58.7,58.46,58.68,242851.0,57.0865,57.2132,56.9793,57.1937,242851.0
2022-07-18 09:30:00,59.05,59.27,58.96,59.02,136712.0,57.5543,57.7687,57.4666,57.5251,136712.0
2022-07-18 09:40:00,59.02,59.28,58.87,59.15,47489.0,57.5251,57.7785,57.3789,57.6518,47489.0
2022-07-18 09:50:00,59.15,59.39,58.99,59.21,46923.0,57.6518,57.8857,57.4958,57.7103,46923.0
2022-07-18 10:00:00,59.21,59.25,58.48,58.48,330219.0,57.7103,57.7492,56.9988,56.9988,330219.0
2022-07-18 10:10:00,58.48,58.7,58.38,58.65,103269.0,56.9988,57.2132,56.9013,57.1644,103269.0
2022-07-18 10:20:00,58.68,58.79,58.64,58.79,45803.0,57.1937,57.3009,57.1547,57.3009,45803.0
2022-07-18 10:30:00,58.78,58.93,58.78,58.86,35623.0,57.2912,57.4374,57.2912,57.3691,35623.0
2022-07-18 10:40:00,58.88,59.0,58.84,59.0,34235.0,57.3886,57.5056,57.3496,57.5056,34235.0
2022-07-18 10:50:00,59.01,59.09,59.0,59.04,42826.0,57.5153,57.5933,57.5056,57.5446,42826.0
2022-07-18 11:00:00,59.01,59.02,58.92,58.98,28153.0,57.5153,57.5251,57.4276,57.4861,28153.0
2022-07-18 11:10:00,58.98,59.1,58.97,59.07,18732.0,57.4861,57.603,57.4763,57.5738,18732.0
2022-07-18 11:20:00,59.08,59.26,59.08,59.2,46681.0,57.5836,57.759,57.5836,57.7005,46681.0
2022-07-18 11:30:00,59.21,59.37,59.18,59.36,27998.0,57.7103,57.8662,57.681,57.8565,27998.0
2022-07-18 11:40:00,59.37,59.42,59.35,59.38,13079.0,57.8662,57.9149,57.8467,57.876,13079.0
2022-07-18 11:50:00,59.39,59.52,59.35,59.47,14084.0,57.8857,58.0124,57.8467,57.9637,14084.0
2022-07-18 12:00:00,59.48,59.48,59.31,59.35,33219.0,57.9734,57.9734,57.8077,57.8467,33219.0
2022-07-18 12:10:00,59.35,59.36,59.27,59.28,24907.0,57.8467,57.8565,57.7687,57.7785,24907.0
2022-07-18 12:20:00,59.29,59.33,59.26,59.3,14049.0,57.7882,57.8272,57.759,57.798,14049.0
2022-07-18 12:30:00,59.31,59.31,59.26,59.31,9563.0,57.8077,57.8077,57.759,57.8077,9563.0
2022-07-18 12:40:00,59.31,59.35,59.25,59.26,9896.0,57.8077,57.8467,57.7492,57.759,9896.0
2022-07-18 12:50:00,59.26,59.26,59.11,59.13,9300.0,57.759,57.759,57.6128,57.6323,9300.0
2022-07-18 13:00:00,59.15,59.19,59.15,59.17,5738.0,57.6518,57.6908,57.6518,57.6713,5738.0
2022-07-18 13:10:00,59.16,59.18,59.09,59.09,8610.0,57.6615,57.681,57.5933,57.5933,8610.0
2022-07-18 13:20:00,59.09,59.19,59.09,59.17,7423.0,57.5933,57.6908,57.5933,57.6713,7423.0
2022-07-18 13:30:00,59.16,59.17,58.91,58.98,22287.0,57.6615,57.6713,57.4179,57.4861,22287.0
2022-07-18 13:40:00,58.98,59.05,58.95,58.95,22928.0,57.4861,57.5543,57.4568,57.4568,22928.0
2022-07-18 13:50:00,58.97,58.98,58.76,58.76,13277.0,57.4763,57.4861,57.2717,57.2717,13277.0
2022-07-18 14:00:00,58.76,58.83,58.75,58.82,19015.0,57.2717,57.3399,57.2619,57.3301,19015.0
2022-07-18 14:10:00,58.81,58.84,58.72,58.81,7872.0,57.3204,57.3496,57.2327,57.3204,7872.0
2022-07-18 14:20:00,58.8,58.84,58.63,58.68,22837.0,57.3106,57.3496,57.145,57.1937,22837.0
2022-07-18 14:30:00,58.67,58.86,58.65,58.84,12318.0,57.1839,57.3691,57.1644,57.3496,12318.0
2022-07-18 14:40:00,58.83,58.83,58.65,58.67,14239.0,57.3399,57.3399,57.1644,57.1839,14239.0
2022-07-18 14:50:00,58.66,58.66,58.51,58.59,28862.0,57.1742,57.1742,57.028,57.106,28862.0
2022-07-18 15:00:00,58.58,58.74,58.56,58.72,17749.0,57.0962,57.2522,57.0767,57.2327,17749.0
2022-07-18 15:10:00,58.73,58.78,58.66,58.76,16781.0,57.2424,57.2912,57.1742,57.2717,16781.0
2022-07-18 15:20:00,58.76,58.79,58.62,58.62,26098.0,57.2717,57.3009,57.1352,57.1352,26098.0
2022-07-18 15:30:00,58.62,58.62,58.45,58.46,25232.0,57.1352,57.1352,56.9695,56.9793,25232.0
2022-07-18 15:40:00,58.46,58.48,58.24,58.24,124192.0,56.9793,56.9988,56.7648,56.7648,124192.0
2022-07-18 15:50:00,58.24,58.45,58.23,58.39,249056.0,56.7648,56.9695,56.7551,56.911,249056.0
2022-07-19 09:30:00,59.03,59.26,58.93,59.11,694728.0,57.5348,57.759,57.4374,57.6128,694728.0
2022-07-19 09:40:00,59.11,59.18,58.74,58.94,153602.0,57.6128,57.681,57.2522,57.4471,153602.0
2022-07-19 09:50:00,58.92,59.03,58.76,58.85,126095.0,57.4276,57.5348,57.2717,57.3594,126095.0
2022-07-19 10:00:00,58.86,59.08,58.86,59.08,129456.0,57.3691,57.5836,57.3691,57.5836,129456.0
2022-07-19 10:10:00,59.07,59.23,59.06,59.18,90322.0,57.5738,57.7298,57.5641,57.681,90322.0
2022-07-19 10:20:00,59.18,59.53,59.18,59.52,51830.0,57.681,58.0222,57.681,58.0124,51830.0
2022-07-19 10:30:00,59.52,59.56,59.4,59.42,44092.0,58.0124,58.0514,57.8954,57.9149,44092.0
2022-07-19 10:40:00,59.4,59.51,59.36,59.5,48138.0,57.8954,58.0027,57.8565,57.9929,48138.0
2022-07-19 10:50:00,59.48,59.51,59.43,59.48,24157.0,57.9734,58.0027,57.9247,57.9734,24157.0
2022-07-19 11:00:00,59.49,59.59,59.49,59.57,29445.0,57.9832,58.0806,57.9832,58.0611,29445.0
2022-07-19 11:10:00,59.57,59.65,59.47,59.47,19410.0,58.0611,58.1391,57.9637,57.9637,19410.0
2022-07-19 11:20:00,59.48,59.52,59.42,59.51,15107.0,57.9734,58.0124,57.9149,58.0027,15107.0
2022-07-19 11:30:00,59.52,59.67,59.51,59.51,13739.0,58.0124,58.1586,58.0027,58.0027,13739.0
2022-07-19 11:40:00,59.51,59.58,59.48,59.55,16084.0,58.0027,58.0709,57.9734,58.0417,16084.0
2022-07-19 11:50:00,59.56,59.7,59.55,59.7,7545.0,58.0514,58.1879,58.0417,58.1879,7545.0
2022-07-19 12:00:00,59.7,59.71,59.6,59.67,19145.0,58.1879,58.1976,58.0904,58.1586,19145.0
2022-07-19 12:10:00,59.69,59.73,59.68,59.73,15306.0,58.1781,58.2171,58.1684,58.2171,15306.0
2022-07-19 12:20:00,59.73,59.8,59.73,59.78,46004.0,58.2171,58.2853,58.2171,58.2658,46004.0
2022-07-19 12:30:00,59.78,59.9,59.78,59.88,16963.0,58.2658,58.3828,58.2658,58.3633,16963.0
2022-07-19 12:40:00,59.89,59.94,59.88,59.91,11745.0,58.373,58.4218,58.3633,58.3925,11745.0
2022-07-19 12:50:00,59.91,59.98,59.87,59.98,13978.0,58.3925,58.4608,58.3535,58.4608,13978.0
2022-07-19 13:00:00,59.98,59.98,59.86,59.9,12096.0,58.4608,58.4608,58.3438,58.3828,12096.0
2022-07-19 13:10:00,59.91,59.92,59.84,59.86,114446.0,58.3925,58.4023,58.3243,58.3438,114446.0
2022-07-19 13:20:00,59.87,59.92,59.86,59.9,8199.0,58.3535,58.4023,58.3438,58.3828,8199.0
2022-07-19 13:30:00,59.9,59.94,59.89,59.94,16914.0,58.3828,58.4218,58.373,58.4218,16914.0
2022-07-19 13:40:00,59.95,60.08,59.95,60.05,104770.0,58.4315,58.5582,58.4315,58.529,104770.0
2022-07-19 13:50:00,60.05,60.16,60.04,60.16,18918.0,58.529,58.6362,58.5192,58.6362,18918.0
2022-07-19 14:00:00,60.16,60.29,60.16,60.29,17138.0,58.6362,58.7629,58.6362,58.7629,17138.0
2022-07-19 14:10:00,60.28,60.29,60.18,60.25,20239.0,58.7532,58.7629,58.6557,58.7239,20239.0
2022-07-19 14:20:00,60.25,60.25,60.14,60.15,24141.0,58.7239,58.7239,58.6167,58.6265,24141.0
2022-07-19 14:30:00,60.16,60.23,60.15,60.21,14875.0,58.6362,58.7044,58.6265,58.6849,14875.0
2022-07-19 14:40:00,60.19,60.27,60.17,60.27,47806.0,58.6654,58.7434,58.6459,58.7434,47806.0
2022-07-19 14:50:00,60.27,60.33,60.24,60.31,17947.0,58.7434,58.8019,58.7142,58.7824,17947.0
2022-07-19 15:00:00,60.3,60.35,60.25,60.35,22523.0,58.7727,58.8214,58.7239,58.8214,22523.0
2022-07-19 15:10:00,60.35,60.35,60.27,60.33,23783.0,58.8214,58.8214,58.7434,58.8019,23783.0
2022-07-19 15:20:00,60.34,60.35,60.27,60.3,41411.0,58.8116,58.8214,58.7434,58.7727,41411.0
2022-07-19 15:30:00,60.3,60.38,60.29,60.37,319779.0,58.7727,58.8506,58.7629,58.8409,319779.0
2022-07-19 15:40:00,60.37,60.5,60.36,60.36,136605.0,58.8409,58.9676,58.8311,58.8311,136605.0
2022-07-19 15:50:00,60.36,60.46,60.33,60.36,275360.0,58.8311,58.9286,58.8019,58.8311,275360.0
2022-07-20 09:30:00,60.32,60.56,60.23,60.51,63317.0,58.7921,59.0261,58.7044,58.9773,63317.0
2022-07-20 09:40:00,60.51,60.56,60.19,60.31,77282.0,58.9773,59.0261,58.6654,58.7824,77282.0
2022-07-20 09:50:00,60.28,60.41,59.95,59.95,55110.0,58.7532,58.8799,58.4315,58.4315,55110.0
2022-07-20 10:00:00,59.94,60.09,59.72,60.07,328772.0,58.4218,58.568,58.2073,58.5485,328772.0
2022-07-20 10:10:00,60.07,60.18,60.03,60.15,50692.0,58.5485,58.6557,58.5095,58.6265,50692.0
2022-07-20 10:20:00,60.17,60.36,60.16,60.3,25232.0,58.6459,58.8311,58.6362,58.7727,25232.0
2022-07-20 10:30:00,60.3,60.45,60.22,60.35,53355.0,58.7727,58.9189,58.6947,58.8214,53355.0
2022-07-20 10:40:00,60.34,60.49,60.26,60.46,79441.0,58.8116,58.9578,58.7337,58.9286,79441.0
2022-07-20 10:50:00,60.45,60.59,60.41,60.58,13300.0,58.9189,59.0553,58.8799,59.0456,13300.0
2022-07-20 11:00:00,60.61,60.67,60.53,60.65,17838.0,59.0748,59.1333,58.9968,59.1138,17838.0
2022-07-20 11:10:00,60.64,60.65,60.56,60.58,19520.0,59.104,59.1138,59.0261,59.0456,19520.0
2022-07-20 11:20:00,60.56,60.64,60.49,60.63,15523.0,59.0261,59.104,58.9578,59.0943,15523.0
2022-07-20 11:30:00,60.62,60.66,60.47,60.48,17163.0,59.0845,59.1235,58.9383,58.9481,17163.0
2022-07-20 11:40:00,60.49,60.52,60.44,60.48,45811.0,58.9578,58.9871,58.9091,58.9481,45811.0
2022-07-20 11:50:00,60.48,60.56,60.47,60.53,76656.0,58.9481,59.0261,58.9383,58.9968,76656.0
2022-07-20 12:00:00,60.52,60.64,60.52,60.64,21550.0,58.9871,59.104,58.9871,59.104,21550.0
2022-07-20 12:10:00,60.65,60.65,60.48,60.52,51870.0,59.1138,59.1138,58.9481,58.9871,51870.0
2022-07-20 12:20:00,60.52,60.54,60.47,60.5,63619.0,58.9871,59.0066,58.9383,58.9676,63619.0
2022-07-20 12:30:00,60.5,60.6,60.49,60.58,73635.0,58.9676,59.0651,58.9578,59.0456,73635.0
2022-07-20 12:40:00,60.57,60.58,60.26,60.31,35248.0,59.0358,59.0456,58.7337,58.7824,35248.0
2022-07-20 12:50:00,60.31,60.47,60.3,60.41,11853.0,58.7824,58.9383,58.7727,58.8799,11853.0
2022-07-20 13:00:00,60.42,60.46,60.25,60.35,47323.0,58.8896,58.9286,58.7239,58.8214,47323.0
2022-07-20 13:10:00,60.31,60.32,60.2,60.31,44049.0,58.7824,58.7921,58.6752,58.7824,44049.0
2022-07-20 13:20:00,60.31,60.38,60.22,60.38,21319.0,58.7824,58.8506,58.6947,58.8506,21319.0
2022-07-20 13:30:00,60.37,60.48,60.34,60.45,32453.0,58.8409,58.9481,58.8116,58.9189,32453.0
2022-07-20 13:40:00,60.44,60.5,60.36,60.36,14318.0,58.9091,58.9676,58.8311,58.8311,14318.0
2022-07-20 13:50:00,60.37,60.41,60.22,60.27,29955.0,58.8409,58.8799,58.6947,58.7434,29955.0
2022-07-20 14:00:00,60.27,60.39,60.27,60.39,17974.0,58.7434,58.8604,58.7434,58.8604,17974.0
2022-07-20 14:10:00,60.39,60.41,60.29,60.4,20450.0,58.8604,58.8799,58.7629,58.8701,20450.0
2022-07-20 14:20:00,60.4,60.52,60.4,60.49,15780.0,58.8701,58.9871,58.8701,58.9578,15780.0
2022-07-20 14:30:00,60.49,60.58,60.46,60.58,17764.0,58.9578,59.0456,58.9286,59.0456,17764.0
2022-07-20 14:40:00,60.58,60.59,60.52,60.59,28173.0,59.0456,59.0553,58.9871,59.0553,28173.0
2022-07-20 14:50:00,60.6,60.6,60.44,60.56,17118.0,59.0651,59.0651,58.9091,59.0261,17118.0
2022-07-20 15:00:00,60.56,60.75,60.55,60.65,71066.0,59.0261,59.2113,59.0163,59.1138,71066.0
2022-07-20 15:10:00,60.65,60.77,60.64,60.74,18843.0,59.1138,59.2307,59.104,59.2015,18843.0
2022-07-20 15:20:00,60.74,60.76,60.64,60.73,29195.0,59.2015,59.221,59.104,59.1918,29195.0
2022-07-20 15:30:00,60.74,60.74,60.61,60.65,43099.0,59.2015,59.2015,59.0748,59.1138,43099.0
2022-07-20 15:40:00,60.65,60.74,60.63,60.67,121657.0,59.1138,59.2015,59.0943,59.1333,121657.0
2022-07-20 15:50:00,60.67,60.77,60.63,60.69,241100.0,59.1333,59.2307,59.0943,59.1528,241100.0
2022-07-21 09:30:00,60.64,60.64,60.01,60.29,164623.0,59.104,59.104,58.49,58.7629,164623.0
2022-07-21 09:40:00,60.25,60.33,60.01,60.08,162508.0,58.7239,58.8019,58.49,58.5582,162508.0
2022-07-21 09:50:00,60.07,60.44,60.02,60.2,160073.0,58.5485,58.9091,58.4997,58.6752,160073.0
2022-07-21 10:00:00,60.23,60.36,60.04,60.21,66939.0,58.7044,58.8311,58.5192,58.6849,66939.0
2022-07-21 10:10:00,60.22,60.4,60.04,60.38,48809.0,58.6947,58.8701,58.5192,58.8506,48809.0
2022-07-21 10:20:00,60.4,60.45,60.02,60.1,43888.0,58.8701,58.9189,58.4997,58.5777,43888.0
2022-07-21 10:30:00,60.1,60.56,60.06,60.54,118218.0,58.5777,59.0261,58.5387,59.0066,118218.0
2022-07-21 10:40:00,60.55,60.61,60.45,60.57,29952.0,59.0163,59.0748,58.9189,59.0358,29952.0
2022-07-21 10:50:00,60.58,61.32,60.57,61.27,191277.0,59.0456,59.7668,59.0358,59.7181,191277.0
2022-07-21 11:00:00,61.23,61.41,61.15,61.37,66476.0,59.6791,59.8545,59.6011,59.8156,66476.0
2022-07-21 11:10:00,61.38,61.52,61.35,61.45,154637.0,59.8253,59.9618,59.7961,59.8935,154637.0
2022-07-21 11:20:00,61.43,61.43,61.19,61.21,35048.0,59.874,59.874,59.6401,59.6596,35048.0
2022-07-21 11:30:00,61.22,61.34,61.09,61.32,37187.0,59.6694,59.7863,59.5426,59.7668,37187.0
2022-07-21 11:40:00,61.29,61.33,61.19,61.26,91083.0,59.7376,59.7766,59.6401,59.7083,91083.0
2022-07-21 11:50:00,61.26,61.3,61.21,61.23,79211.0,59.7083,59.7473,59.6596,59.6791,79211.0
2022-07-21 12:00:00,61.23,61.4,61.21,61.4,94829.0,59.6791,59.8448,59.6596,59.8448,94829.0
2022-07-21 12:10:00,61.4,61.4,61.26,61.35,54519.0,59.8448,59.8448,59.7083,59.7961,54519.0
2022-07-21 12:20:00,61.35,61.46,61.25,61.46,38704.0,59.7961,59.9033,59.6986,59.9033,38704.0
2022-07-21 12:30:00,61.45,61.53,61.43,61.49,126826.0,59.8935,59.9715,59.874,59.9325,126826.0
2022-07-21 12:40:00,61.49,61.52,61.39,61.47,32453.0,59.9325,59.9618,59.835,59.913,32453.0
2022-07-21 12:50:00,61.46,61.52,61.46,61.47,25514.0,59.9033,59.9618,59.9033,59.913,25514.0
2022-07-21 13:00:00,61.49,61.53,61.42,61.43,25349.0,59.9325,59.9715,59.8643,59.874,25349.0
2022-07-21 13:10:00,61.42,61.53,61.41,61.43,52049.0,59.8643,59.9715,59.8545,59.874,52049.0
2022-07-21 13:20:00,61.44,61.46,61.29,61.35,87837.0,59.8838,59.9033,59.7376,59.7961,87837.0
2022-07-21 13:30:00,61.35,61.36,61.16,61.32,82881.0,59.7961,59.8058,59.6109,59.7668,82881.0
2022-07-21 13:40:00,61.32,61.39,61.28,61.32,24221.0,59.7668,59.835,59.7278,59.7668,24221.0
2022-07-21 13:50:00,61.31,61.35,61.18,61.33,13736.0,59.7571,59.7961,59.6304,59.7766,13736.0
2022-07-21 14:00:00,61.33,61.4,61.27,61.37,11799.0,59.7766,59.8448,59.7181,59.8156,11799.0
2022-07-21 14:10:00,61.37,61.48,61.35,61.45,16927.0,59.8156,59.9228,59.7961,59.8935,16927.0
2022-07-21 14:20:00,61.45,61.53,61.43,61.48,40463.0,59.8935,59.9715,59.874,59.9228,40463.0
2022-07-21 14:30:00,61.46,61.48,61.41,61.46,14310.0,59.9033,59.9228,59.8545,59.9033,14310.0
2022-07-21 14:40:00,61.46,61.49,61.35,61.42,13418.0,59.9033,59.9325,59.7961,59.8643,13418.0
2022-07-21 14:50:00,61.43,61.46,61.36,61.42,49825.0,59.874,59.9033,59.8058,59.8643,49825.0
2022-07-21 15:00:00,61.43,61.58,61.42,61.58,68747.0,59.874,60.0202,59.8643,60.0202,68747.0
2022-07-21 15:10:00,61.59,61.65,61.53,61.65,137381.0,60.03,60.0885,59.9715,60.0885,137381.0
2022-07-21 15:20:00,61.64,61.72,61.62,61.68,20986.0,60.0787,60.1567,60.0592,60.1177,20986.0
2022-07-21 15:30:00,61.69,61.77,61.65,61.7,80813.0,60.1274,60.2054,60.0885,60.1372,80813.0
2022-07-21 15:40:00,61.69,61.85,61.68,61.85,42389.0,60.1274,60.2834,60.1177,60.2834,42389.0
2022-07-21 15:50:00,61.84,62.0,61.84,61.97,153397.0,60.2736,60.4296,60.2736,60.4004,153397.0
2022-07-22 09:30:00,62.21,62.85,62.14,62.82,364749.0,60.6343,61.2581,60.566,61.2288,364749.0
2022-07-22 09:40:00,62.77,63.2,62.76,63.06,161489.0,61.1801,61.5992,61.1703,61.4627,161489.0
2022-07-22 09:50:00,63.06,63.13,62.34,62.36,141134.0,61.4627,61.531,60.761,60.7805,141134.0
2022-07-22 10:00:00,62.36,62.49,62.0,62.13,46295.0,60.7805,60.9072,60.4296,60.5563,46295.0
2022-07-22 10:10:00,62.1,62.52,62.09,62.44,64607.0,60.5271,60.9364,60.5173,60.8584,64607.0
2022-07-22 10:20:00,62.44,62.47,62.27,62.41,57380.0,60.8584,60.8877,60.6928,60.8292,57380.0
2022-07-22 10:30:00,62.43,62.55,62.36,62.5,144154.0,60.8487,60.9657,60.7805,60.9169,144154.0
2022-07-22 10:40:00,62.49,62.68,62.47,62.62,53041.0,60.9072,61.0924,60.8877,61.0339,53041.0
2022-07-22 10:50:00,62.62,62.83,62.6,62.73,22730.0,61.0339,61.2386,61.0144,61.1411,22730.0
2022-07-22 11:00:00,62.75,62.82,62.55,62.69,35832.0,61.1606,61.2288,60.9657,61.1021,35832.0
2022-07-22 11:10:00,62.68,62.76,62.6,62.63,23758.0,61.0924,61.1703,61.0144,61.0436,23758.0
2022-07-22 11:20:00,62.61,62.61,62.44,62.46,27138.0,61.0241,61.0241,60.8584,60.8779,27138.0
2022-07-22 11:30:00,62.45,62.49,62.28,62.38,50060.0,60.8682,60.9072,60.7025,60.8,50060.0
2022-07-22 11:40:00,62.38,62.41,62.2,62.27,13077.0,60.8,60.8292,60.6245,60.6928,13077.0
2022-07-22 11:50:00,62.28,62.37,62.23,62.32,35776.0,60.7025,60.7902,60.6538,60.7415,35776.0
2022-07-22 12:00:00,62.33,62.35,62.15,62.16,80060.0,60.7512,60.7707,60.5758,60.5855,80060.0
2022-07-22 12:10:00,62.14,62.24,62.07,62.18,29107.0,60.566,60.6635,60.4978,60.605,29107.0
2022-07-22 12:20:00,62.19,62.2,62.07,62.17,53509.0,60.6148,60.6245,60.4978,60.5953,53509.0
2022-07-22 12:30:00,62.17,62.31,62.15,62.21,17824.0,60.5953,60.7317,60.5758,60.6343,17824.0
2022-07-22 12:40:00,62.19,62.21,62.08,62.1,26459.0,60.6148,60.6343,60.5076,60.5271,26459.0
2022-07-22 12:50:00,62.11,62.15,62.04,62.04,17584.0,60.5368,60.5758,60.4686,60.4686,17584.0
2022-07-22 13:00:00,62.03,62.04,61.95,62.04,61577.0,60.4588,60.4686,60.3809,60.4686,61577.0
2022-07-22 13:10:00,62.04,62.04,61.81,61.81,33325.0,60.4686,60.4686,60.2444,60.2444,33325.0
2022-07-22 13:20:00,61.81,61.86,61.68,61.76,49154.0,60.2444,60.2931,60.1177,60.1957,49154.0
2022-07-22 13:30:00,61.76,61.76,61.51,61.65,29605.0,60.1957,60.1957,59.952,60.0885,29605.0
2022-07-22 13:40:00,61.65,61.7,61.55,61.66,45773.0,60.0885,60.1372,59.991,60.0982,45773.0
2022-07-22 13:50:00,61.65,61.73,61.59,61.7,10971.0,60.0885,60.1664,60.03,60.1372,10971.0
2022-07-22 14:00:00,61.71,61.71,61.56,61.59,17482.0,60.1469,60.1469,60.0007,60.03,17482.0
2022-07-22 14:10:00,61.59,61.7,61.55,61.69,10222.0,60.03,60.1372,59.991,60.1274,10222.0
2022-07-22 14:20:00,61.68,61.75,61.62,61.71,49300.0,60.1177,60.1859,60.0592,60.1469,49300.0
2022-07-22 14:30:00,61.71,61.82,61.63,61.81,16104.0,60.1469,60.2542,60.069,60.2444,16104.0
2022-07-22 14:40:00,61.81,61.83,61.77,61.83,11960.0,60.2444,60.2639,60.2054,60.2639,11960.0
2022-07-22 14:50:00,61.84,61.9,61.79,61.83,22269.0,60.2736,60.3321,60.2249,60.2639,22269.0
2022-07-22 15:00:00,61.82,61.87,61.78,61.8,16157.0,60.2542,60.3029,60.2152,60.2347,16157.0
2022-07-22 15:10:00,61.8,62.0,61.8,61.95,22203.0,60.2347,60.4296,60.2347,60.3809,22203.0
2022-07-22 15:20:00,61.94,62.06,61.94,62.06,34486.0,60.3711,60.4881,60.3711,60.4881,34486.0
2022-07-22 15:30:00,62.07,62.09,61.91,61.94,45025.0,60.4978,60.5173,60.3419,60.3711,45025.0
2022-07-22 15:40:00,61.95,62.05,61.92,62.04,47543.0,60.3809,60.4783,60.3516,60.4686,47543.0
2022-07-22 15:50:00,62.05,62.18,62.02,62.18,185846.0,60.4783,60.605,60.4491,60.605,185846.0
2022-07-25 09:30:00,62.0,62.08,61.31,61.54,416559.0,60.4296,60.5076,59.7571,59.9812,416559.0
2022-07-25 09:40:00,61.54,61.84,61.54,61.74,114144.0,59.9812,60.2736,59.9812,60.1762,114144.0
2022-07-25 09:50:00,61.75,61.88,61.69,61.8,37997.0,60.1859,60.3126,60.1274,60.2347,37997.0
2022-07-25 10:00:00,61.77,61.89,61.68,61.82,35549.0,60.2054,60.3224,60.1177,60.2542,35549.0
2022-07-25 10:10:00,61.81,61.9,61.59,61.65,48165.0,60.2444,60.3321,60.03,60.0885,48165.0
2022-07-25 10:20:00,61.62,61.87,61.59,61.72,54291.0,60.0592,60.3029,60.03,60.1567,54291.0
2022-07-25 10:30:00,61.68,61.68,61.54,61.57,55772.0,60.1177,60.1177,59.9812,60.0105,55772.0
2022-07-25 10:40:00,61.55,61.68,61.48,61.52,74228.0,59.991,60.1177,59.9228,59.9618,74228.0
2022-07-25 10:50:00,61.51,61.55,61.44,61.51,45560.0,59.952,59.991,59.8838,59.952,45560.0
2022-07-25 11:00:00,61.5,61.7,61.49,61.67,28225.0,59.9423,60.1372,59.9325,60.108,28225.0
2022-07-25 11:10:00,61.66,61.69,61.41,61.52,22988.0,60.0982,60.1274,59.8545,59.9618,22988.0
2022-07-25 11:20:00,61.52,61.6,61.48,61.6,14450.0,59.9618,60.0397,59.9228,60.0397,14450.0
2022-07-25 11:30:00,61.59,61.61,61.52,61.52,14727.0,60.03,60.0495,59.9618,59.9618,14727.0
2022-07-25 11:40:00,61.51,61.63,61.51,61.56,19578.0,59.952,60.069,59.952,60.0007,19578.0
2022-07-25 11:50:00,61.55,61.57,61.49,61.51,22187.0,59.991,60.0105,59.9325,59.952,22187.0
2022-07-25 12:00:00,61.5,61.53,61.43,61.43,35523.0,59.9423,59.9715,59.874,59.874,35523.0
2022-07-25 12:10:00,61.43,61.44,61.27,61.33,44386.0,59.874,59.8838,59.7181,59.7766,44386.0
2022-07-25 12:20:00,61.31,61.41,61.26,61.38,120443.0,59.7571,59.8545,59.7083,59.8253,120443.0
2022-07-25 12:30:00,61.39,61.48,61.37,61.48,8397.0,59.835,59.9228,59.8156,59.9228,8397.0
2022-07-25 12:40:00,61.49,61.62,61.49,61.59,12248.0,59.9325,60.0592,59.9325,60.03,12248.0
2022-07-25 12:50:00,61.57,61.58,61.49,61.52,11436.0,60.0105,60.0202,59.9325,59.9618,11436.0
2022-07-25 13:00:00,61.53,61.56,61.49,61.53,8318.0,59.9715,60.0007,59.9325,59.9715,8318.0
2022-07-25 13:10:00,61.55,61.6,61.44,61.45,14732.0,59.991,60.0397,59.8838,59.8935,14732.0
2022-07-25 13:20:00,61.45,61.45,61.3,61.32,34520.0,59.8935,59.8935,59.7473,59.7668,34520.0
2022-07-25 13:30:00,61.33,61.41,61.3,61.3,13282.0,59.7766,59.8545,59.7473,59.7473,13282.0
2022-07-25 13:40:00,61.3,61.31,61.26,61.28,18737.0,59.7473,59.7571,59.7083,59.7278,18737.0
2022-07-25 13:50:00,61.28,61.32,61.22,61.27,21373.0,59.7278,59.7668,59.6694,59.7181,21373.0
2022-07-25 14:00:00,61.27,61.27,61.2,61.22,25126.0,59.7181,59.7181,59.6499,59.6694,25126.0
2022-07-25 14:10:00,61.21,61.25,61.15,61.15,32274.0,59.6596,59.6986,59.6011,59.6011,32274.0
2022-07-25 14:20:00,61.16,61.26,61.14,61.21,18224.0,59.6109,59.7083,59.5914,59.6596,18224.0
2022-07-25 14:30:00,61.21,61.29,61.17,61.27,32624.0,59.6596,59.7376,59.6206,59.7181,32624.0
2022-07-25 14:40:00,61.27,61.32,61.13,61.15,34516.0,59.7181,59.7668,59.5816,59.6011,34516.0
2022-07-25 14:50:00,61.15,61.2,61.08,61.09,19028.0,59.6011,59.6499,59.5329,59.5426,19028.0
2022-07-25 15:00:00,61.1,61.14,60.94,61.02,21204.0,59.5524,59.5914,59.3964,59.4744,21204.0
2022-07-25 15:10:00,61.02,61.08,61.0,61.07,37642.0,59.4744,59.5329,59.4549,59.5231,37642.0
2022-07-25 15:20:00,61.06,61.2,61.06,61.11,64074.0,59.5134,59.6499,59.5134,59.5621,64074.0
2022-07-25 15:30:00,61.11,61.34,61.09,61.33,43959.0,59.5621,59.7863,59.5426,59.7766,43959.0
2022-07-25 15:40:00,61.32,61.33,61.22,61.27,48477.0,59.7668,59.7766,59.6694,59.7181,48477.0
2022-07-25 15:50:00,61.27,61.43,61.26,61.41,159260.0,59.7181,59.874,59.7083,59.8545,159260.0
2022-07-26 09:30:00,61.0,61.19,60.65,60.79,186223.0,59.4549,59.6401,59.1138,59.2502,186223.0
2022-07-26 09:40:00,60.8,60.9,60.28,60.45,139856.0,59.26,59.3575,58.7532,58.9189,139856.0
2022-07-26 09:50:00,60.46,60.79,60.46,60.66,79360.0,58.9286,59.2502,58.9286,59.1235,79360.0
2022-07-26 10:00:00,60.65,60.8,60.33,60.72,231788.0,59.1138,59.26,58.8019,59.182,231788.0
2022-07-26 10:10:00,60.7,60.79,60.67,60.73,22875.0,59.1625,59.2502,59.1333,59.1918,22875.0
2022-07-26 10:20:00,60.72,60.72,60.52,60.68,34369.0,59.182,59.182,58.9871,59.143,34369.0
2022-07-26 10:30:00,60.69,60.92,60.64,60.88,99960.0,59.1528,59.3769,59.104,59.338,99960.0
2022-07-26 10:40:00,60.88,61.11,60.84,61.08,65611.0,59.338,59.5621,59.299,59.5329,65611.0
2022-07-26 10:50:00,61.09,61.21,61.02,61.12,30982.0,59.5426,59.6596,59.4744,59.5719,30982.0
2022-07-26 11:00:00,61.13,61.17,60.95,60.96,76134.0,59.5816,59.6206,59.4062,59.4159,76134.0
2022-07-26 11:10:00,60.95,61.0,60.85,60.9,27717.0,59.4062,59.4549,59.3087,59.3575,27717.0
2022-07-26 11:20:00,60.89,60.96,60.72,60.72,63486.0,59.3477,59.4159,59.182,59.182,63486.0
2022-07-26 11:30:00,60.71,60.78,60.63,60.7,25849.0,59.1723,59.2405,59.0943,59.1625,25849.0
2022-07-26 11:40:00,60.69,60.75,60.65,60.65,6364.0,59.1528,59.2113,59.1138,59.1138,6364.0
2022-07-26 11:50:00,60.64,60.65,60.46,60.46,18293.0,59.104,59.1138,58.9286,58.9286,18293.0
2022-07-26 12:00:00,60.44,60.58,60.38,60.49,12448.0,58.9091,59.0456,58.8506,58.9578,12448.0
2022-07-26 12:10:00,60.52,60.62,60.45,60.58,19696.0,58.9871,59.0845,58.9189,59.0456,19696.0
2022-07-26 12:20:00,60.6,60.68,60.51,60.67,15177.0,59.0651,59.143,58.9773,59.1333,15177.0
2022-07-26 12:30:00,60.67,60.74,60.65,60.65,22617.0,59.1333,59.2015,59.1138,59.1138,22617.0
2022-07-26 12:40:00,60.64,60.72,60.59,60.68,32969.0,59.104,59.182,59.0553,59.143,32969.0
2022-07-26 12:50:00,60.69,60.71,60.63,60.67,19317.0,59.1528,59.1723,59.0943,59.1333,19317.0
2022-07-26 13:00:00,60.66,60.71,60.62,60.71,13218.0,59.1235,59.1723,59.0845,59.1723,13218.0
2022-07-26 13:10:00,60.71,60.71,60.57,60.57,22289.0,59.1723,59.1723,59.0358,59.0358,22289.0
2022-07-26 13:20:00,60.55,60.68,60.55,60.64,19151.0,59.0163,59.143,59.0163,59.104,19151.0
2022-07-26 13:30:00,60.63,60.63,60.53,60.57,20478.0,59.0943,59.0943,58.9968,59.0358,20478.0
2022-07-26 13:40:00,60.56,60.62,60.53,60.62,7034.0,59.0261,59.0845,58.9968,59.0845,7034.0
2022-07-26 13:50:00,60.61,60.71,60.59,60.7,11467.0,59.0748,59.1723,59.0553,59.1625,11467.0
2022-07-26 14:00:00,60.72,60.9,60.67,60.68,81632.0,59.182,59.3575,59.1333,59.143,81632.0
2022-07-26 14:10:00,60.7,60.73,60.61,60.65,38594.0,59.1625,59.1918,59.0748,59.1138,38594.0
2022-07-26 14:20:00,60.64,60.7,60.62,60.62,15690.0,59.104,59.1625,59.0845,59.0845,15690.0
2022-07-26 14:30:00,60.62,60.67,60.61,60.63,26129.0,59.0845,59.1333,59.0748,59.0943,26129.0
2022-07-26 14:40:00,60.62,60.73,60.6,60.71,12672.0,59.0845,59.1918,59.0651,59.1723,12672.0
2022-07-26 14:50:00,60.71,60.8,60.69,60.75,35897.0,59.1723,59.26,59.1528,59.2113,35897.0
2022-07-26 15:00:00,60.75,60.76,60.68,60.74,29313.0,59.2113,59.221,59.143,59.2015,29313.0
2022-07-26 15:10:00,60.73,60.91,60.72,60.87,29649.0,59.1918,59.3672,59.182,59.3282,29649.0
2022-07-26 15:20:00,60.87,60.9,60.81,60.87,52976.0,59.3282,59.3575,59.2697,59.3282,52976.0
2022-07-26 15:30:00,60.86,60.91,60.79,60.89,39558.0,59.3185,59.3672,59.2502,59.3477,39558.0
2022-07-26 15:40:00,60.89,60.92,60.75,60.78,61324.0,59.3477,59.3769,59.2113,59.2405,61324.0
2022-07-26 15:50:00,60.79,60.88,60.72,60.78,155603.0,59.2502,59.338,59.182,59.2405,155603.0
2022-07-27 09:30:00,61.04,61.19,60.48,60.54,142903.0,59.4939,59.6401,58.9481,59.0066,142903.0
2022-07-27 09:40:00,60.54,60.58,60.33,60.58,73151.0,59.0066,59.0456,58.8019,59.0456,73151.0
2022-07-27 09:50:00,60.58,60.67,60.47,60.51,40032.0,59.0456,59.1333,58.9383,58.9773,40032.0
2022-07-27 10:00:00,60.51,60.64,60.34,60.49,264274.0,58.9773,59.104,58.8116,58.9578,264274.0
2022-07-27 10:10:00,60.5,60.59,60.44,60.51,29759.0,58.9676,59.0553,58.9091,58.9773,29759.0
2022-07-27 10:20:00,60.5,60.71,60.46,60.66,22246.0,58.9676,59.1723,58.9286,59.1235,22246.0
2022-07-27 10:30:00,60.67,60.79,60.64,60.74,31831.0,59.1333,59.2502,59.104,59.2015,31831.0
2022-07-27 10:40:00,60.76,60.77,60.64,60.74,18386.0,59.221,59.2307,59.104,59.2015,18386.0
2022-07-27 10:50:00,60.74,60.88,60.69,60.84,79378.0,59.2015,59.338,59.1528,59.299,79378.0
2022-07-27 11:00:00,60.86,60.94,60.77,60.77,54629.0,59.3185,59.3964,59.2307,59.2307,54629.0
2022-07-27 11:10:00,60.79,60.85,60.74,60.74,12319.0,59.2502,59.3087,59.2015,59.2015,12319.0
2022-07-27 11:20:00,60.74,60.74,60.64,60.68,24927.0,59.2015,59.2015,59.104,59.143,24927.0
2022-07-27 11:30:00,60.68,60.76,60.67,60.74,15093.0,59.143,59.221,59.1333,59.2015,15093.0
2022-07-27 11:40:00,60.74,60.77,60.7,60.75,11950.0,59.2015,59.2307,59.1625,59.2113,11950.0
2022-07-27 11:50:00,60.76,60.84,60.76,60.82,21206.0,59.221,59.299,59.221,59.2795,21206.0
2022-07-27 12:00:00,60.81,60.84,60.78,60.8,14528.0,59.2697,59.299,59.2405,59.26,14528.0
2022-07-27 12:10:00,60.8,60.85,60.78,60.84,11658.0,59.26,59.3087,59.2405,59.299,11658.0
2022-07-27 12:20:00,60.82,60.89,60.82,60.84,11933.0,59.2795,59.3477,59.2795,59.299,11933.0
2022-07-27 12:30:00,60.85,60.87,60.76,60.76,13905.0,59.3087,59.3282,59.221,59.221,13905.0
2022-07-27 12:40:00,60.76,60.77,60.7,60.7,18891.0,59.221,59.2307,59.1625,59.1625,18891.0
2022-07-27 12:50:00,60.68,60.71,60.64,60.67,14084.0,59.143,59.1723,59.104,59.1333,14084.0
2022-07-27 13:00:00,60.67,60.69,60.63,60.66,15678.0,59.1333,59.1528,59.0943,59.1235,15678.0
2022-07-27 13:10:00,60.65,60.73,60.63,60.68,9025.0,59.1138,59.1918,59.0943,59.143,9025.0
2022-07-27 13:20:00,60.67,60.73,60.67,60.72,23648.0,59.1333,59.1918,59.1333,59.182,23648.0
2022-07-27 13:30:00,60.71,60.72,60.64,60.68,15196.0,59.1723,59.182,59.104,59.143,15196.0
2022-07-27 13:40:00,60.68,60.78,60.64,60.75,98753.0,59.143,59.2405,59.104,59.2113,98753.0
2022-07-27 13:50:00,60.76,60.81,60.74,60.76,21537.0,59.221,59.2697,59.2015,59.221,21537.0
2022-07-27 14:00:00,60.78,60.95,60.57,60.6,69547.0,59.2405,59.4062,59.0358,59.0651,69547.0
2022-07-27 14:10:00,60.6,60.71,60.6,60.67,15743.0,59.0651,59.1723,59.0651,59.1333,15743.0
2022-07-27 14:20:00,60.66,60.7,60.54,60.59,21041.0,59.1235,59.1625,59.0066,59.0553,21041.0
2022-07-27 14:30:00,60.58,61.07,60.43,61.05,401183.0,59.0456,59.5231,58.8994,59.5037,401183.0
2022-07-27 14:40:00,61.07,61.64,61.07,61.59,124888.0,59.5231,60.0787,59.5231,60.03,124888.0
2022-07-27 14:50:00,61.6,61.72,61.41,61.62,196329.0,60.0397,60.1567,59.8545,60.0592,196329.0
2022-07-27 15:00:00,61.62,61.85,61.52,61.81,218699.0,60.0592,60.2834,59.9618,60.2444,218699.0
2022-07-27 15:10:00,61.81,61.9,61.77,61.82,153080.0,60.2444,60.3321,60.2054,60.2542,153080.0
2022-07-27 15:20:00,61.82,62.25,61.77,62.25,275014.0,60.2542,60.6733,60.2054,60.6733,275014.0
2022-07-27 15:30:00,62.26,62.36,62.13,62.14,206669.0,60.683,60.7805,60.5563,60.566,206669.0
2022-07-27 15:40:00,62.14,62.33,62.1,62.23,143162.0,60.566,60.7512,60.5271,60.6538,143162.0
2022-07-27 15:50:00,62.22,62.26,62.0,62.0,324140.0,60.644,60.683,60.4296,60.4296,324140.0
2022-07-28 09:30:00,62.33,63.1,62.26,63.03,347416.0,60.7512,61.5017,60.683,61.4335,347416.0
2022-07-28 09:40:00,63.04,63.06,62.24,62.3,212384.0,61.4433,61.4627,60.6635,60.722,212384.0
2022-07-28 09:50:00,62.3,62.46,62.27,62.38,67003.0,60.722,60.8779,60.6928,60.8,67003.0
2022-07-28 10:00:00,62.4,62.51,62.1,62.17,61852.0,60.8195,60.9267,60.5271,60.5953,61852.0
2022-07-28 10:10:00,62.18,62.42,61.99,62.04,43263.0,60.605,60.839,60.4198,60.4686,43263.0
2022-07-28 10:20:00,62.04,62.05,61.83,61.97,20186.0,60.4686,60.4783,60.2639,60.4004,20186.0
2022-07-28 10:30:00,61.97,62.18,61.78,62.12,21295.0,60.4004,60.605,60.2152,60.5466,21295.0
2022-07-28 10:40:00,62.16,62.21,62.11,62.16,27605.0,60.5855,60.6343,60.5368,60.5855,27605.0
2022-07-28 10:50:00,62.15,62.15,61.92,61.98,164359.0,60.5758,60.5758,60.3516,60.4101,164359.0
2022-07-28 11:00:00,61.99,62.04,61.78,61.84,343736.0,60.4198,60.4686,60.2152,60.2736,343736.0
2022-07-28 11:10:00,61.84,61.94,61.75,61.9,193820.0,60.2736,60.3711,60.1859,60.3321,193820.0
2022-07-28 11:20:00,61.9,62.24,61.89,62.23,106815.0,60.3321,60.6635,60.3224,60.6538,106815.0
2022-07-28 11:30:00,62.26,62.45,62.24,62.39,51933.0,60.683,60.8682,60.6635,60.8097,51933.0
2022-07-28 11:40:00,62.39,62.51,62.34,62.46,32978.0,60.8097,60.9267,60.761,60.8779,32978.0
2022-07-28 11:50:00,62.48,62.54,62.39,62.39,33763.0,60.8974,60.9559,60.8097,60.8097,33763.0
2022-07-28 12:00:00,62.4,62.41,62.31,62.34,32299.0,60.8195,60.8292,60.7317,60.761,32299.0
2022-07-28 12:10:00,62.33,62.47,62.29,62.37,11975.0,60.7512,60.8877,60.7122,60.7902,11975.0
2022-07-28 12:20:00,62.35,62.65,62.35,62.57,17578.0,60.7707,61.0631,60.7707,60.9852,17578.0
2022-07-28 12:30:00,62.58,62.64,62.53,62.62,91568.0,60.9949,61.0534,60.9462,61.0339,91568.0
2022-07-28 12:40:00,62.63,62.73,62.6,62.73,6915.0,61.0436,61.1411,61.0144,61.1411,6915.0
2022-07-28 12:50:00,62.7,62.81,62.67,62.79,21462.0,61.1119,61.2191,61.0826,61.1996,21462.0
2022-07-28 13:00:00,62.8,62.84,62.69,62.84,33367.0,61.2093,61.2483,61.1021,61.2483,33367.0
2022-07-28 13:10:00,62.85,62.93,62.84,62.87,24765.0,61.2581,61.336,61.2483,61.2776,24765.0
2022-07-28 13:20:00,62.9,63.12,62.89,63.1,20370.0,61.3068,61.5212,61.2971,61.5017,20370.0
2022-07-28 13:30:00,63.09,63.23,63.09,63.2,20156.0,61.492,61.6284,61.492,61.5992,20156.0
2022-07-28 13:40:00,63.2,63.28,63.19,63.27,13923.0,61.5992,61.6772,61.5895,61.6674,13923.0
2022-07-28 13:50:00,63.28,63.35,63.22,63.31,45578.0,61.6772,61.7454,61.6187,61.7064,45578.0
2022-07-28 14:00:00,63.31,63.36,63.26,63.32,21287.0,61.7064,61.7551,61.6577,61.7162,21287.0
2022-07-28 14:10:00,63.27,63.36,63.25,63.32,27353.0,61.6674,61.7551,61.6479,61.7162,27353.0
2022-07-28 14:20:00,63.29,63.33,63.24,63.29,28790.0,61.6869,61.7259,61.6382,61.6869,28790.0
2022-07-28 14:30:00,63.3,63.3,63.2,63.28,15879.0,61.6967,61.6967,61.5992,61.6772,15879.0
2022-07-28 14:40:00,63.28,63.29,63.23,63.26,12084.0,61.6772,61.6869,61.6284,61.6577,12084.0
2022-07-28 14:50:00,63.25,63.35,63.21,63.34,38122.0,61.6479,61.7454,61.6089,61.7357,38122.0
2022-07-28 15:00:00,63.34,63.4,63.27,63.3,53038.0,61.7357,61.7941,61.6674,61.6967,53038.0
2022-07-28 15:10:00,63.31,63.36,63.25,63.33,55569.0,61.7064,61.7551,61.6479,61.7259,55569.0
2022-07-28 15:20:00,63.33,63.34,63.26,63.3,26499.0,61.7259,61.7357,61.6577,61.6967,26499.0
2022-07-28 15:30:00,63.3,63.31,63.23,63.26,32846.0,61.6967,61.7064,61.6284,61.6577,32846.0
2022-07-28 15:40:00,63.26,63.26,63.16,63.24,48818.0,61.6577,61.6577,61.5602,61.6382,48818.0
2022-07-28 15:50:00,63.23,63.39,63.21,63.31,173405.0,61.6284,61.7844,61.6089,61.7064,173405.0
2022-07-29 09:30:00,63.36,63.46,62.87,63.26,116709.0,61.7551,61.8526,61.2776,61.6577,116709.0
2022-07-29 09:40:00,63.26,63.35,62.96,62.97,92933.0,61.6577,61.7454,61.3653,61.375,92933.0
2022-07-29 09:50:00,62.95,63.16,62.91,63.09,26121.0,61.3555,61.5602,61.3165,61.492,26121.0
2022-07-29 10:00:00,63.1,63.57,63.09,63.26,39308.0,61.5017,61.9598,61.492,61.6577,39308.0
2022-07-29 10:10:00,63.22,63.33,63.18,63.3,92661.0,61.6187,61.7259,61.5797,61.6967,92661.0
2022-07-29 10:20:00,63.3,63.37,63.19,63.3,26374.0,61.6967,61.7649,61.5895,61.6967,26374.0
2022-07-29 10:30:00,63.24,63.24,63.13,63.15,39953.0,61.6382,61.6382,61.531,61.5505,39953.0
2022-07-29 10:40:00,63.16,63.33,63.15,63.22,26890.0,61.5602,61.7259,61.5505,61.6187,26890.0
2022-07-29 10:50:00,63.23,63.23,63.04,63.04,25705.0,61.6284,61.6284,61.4433,61.4433,25705.0
2022-07-29 11:00:00,63.05,63.09,63.0,63.05,148966.0,61.453,61.492,61.4043,61.453,148966.0
2022-07-29 11:10:00,63.08,63.08,62.94,63.0,36504.0,61.4822,61.4822,61.3458,61.4043,36504.0
2022-07-29 11:20:00,63.0,63.07,62.82,62.92,69103.0,61.4043,61.4725,61.2288,61.3263,69103.0
2022-07-29 11:30:00,62.93,63.11,62.88,63.11,17721.0,61.336,61.5115,61.2873,61.5115,17721.0
2022-07-29 11:40:00,63.13,63.23,63.12,63.15,19429.0,61.531,61.6284,61.5212,61.5505,19429.0
2022-07-29 11:50:00,63.14,63.21,63.11,63.12,14069.0,61.5407,61.6089,61.5115,61.5212,14069.0
2022-07-29 12:00:00,63.13,63.18,63.04,63.06,19872.0,61.531,61.5797,61.4433,61.4627,19872.0
2022-07-29 12:10:00,63.05,63.28,63.05,63.28,26116.0,61.453,61.6772,61.453,61.6772,26116.0
2022-07-29 12:20:00,63.29,63.34,63.28,63.28,26922.0,61.6869,61.7357,61.6772,61.6772,26922.0
2022-07-29 12:30:00,63.29,63.34,63.25,63.32,25634.0,61.6869,61.7357,61.6479,61.7162,25634.0
2022-07-29 12:40:00,63.31,63.34,63.24,63.28,23129.0,61.7064,61.7357,61.6382,61.6772,23129.0
2022-07-29 12:50:00,63.28,63.4,63.28,63.33,20382.0,61.6772,61.7941,61.6772,61.7259,20382.0
2022-07-29 13:00:00,63.33,63.35,63.27,63.3,11976.0,61.7259,61.7454,61.6674,61.6967,11976.0
2022-07-29 13:10:00,63.29,63.33,63.24,63.31,14477.0,61.6869,61.7259,61.6382,61.7064,14477.0
2022-07-29 13:20:00,63.31,63.4,63.31,63.34,14449.0,61.7064,61.7941,61.7064,61.7357,14449.0
2022-07-29 13:30:00,63.33,63.43,63.33,63.43,27557.0,61.7259,61.8234,61.7259,61.8234,27557.0
2022-07-29 13:40:00,63.43,63.47,63.42,63.45,33554.0,61.8234,61.8624,61.8136,61.8429,33554.0
2022-07-29 13:50:00,63.44,63.54,63.41,63.52,27919.0,61.8331,61.9306,61.8039,61.9111,27919.0
2022-07-29 14:00:00,63.53,63.62,63.51,63.62,21690.0,61.9208,62.0086,61.9013,62.0086,21690.0
2022-07-29 14:10:00,63.62,63.65,63.59,63.63,35020.0,62.0086,62.0378,61.9793,62.0183,35020.0
2022-07-29 14:20:00,63.64,63.74,63.64,63.71,36442.0,62.0281,62.1255,62.0281,62.0963,36442.0
2022-07-29 14:30:00,63.71,63.82,63.69,63.8,24293.0,62.0963,62.2035,62.0768,62.184,24293.0
2022-07-29 14:40:00,63.8,63.83,63.75,63.81,40226.0,62.184,62.2132,62.1353,62.1937,40226.0
2022-07-29 14:50:00,63.81,63.91,63.8,63.9,24998.0,62.1937,62.2912,62.184,62.2815,24998.0
2022-07-29 15:00:00,63.91,63.98,63.89,63.94,37522.0,62.2912,62.3594,62.2717,62.3205,37522.0
2022-07-29 15:10:00,63.95,63.98,63.9,63.98,29359.0,62.3302,62.3594,62.2815,62.3594,29359.0
2022-07-29 15:20:00,63.98,64.07,63.97,64.06,33291.0,62.3594,62.4472,62.3497,62.4374,33291.0
2022-07-29 15:30:00,64.07,64.15,64.03,64.09,58872.0,62.4472,62.5251,62.4082,62.4667,58872.0
2022-07-29 15:40:00,64.09,64.18,64.07,64.15,81971.0,62.4667,62.5544,62.4472,62.5251,81971.0
2022-07-29 15:50:00,64.16,64.2,63.99,64.02,340171.0,62.5349,62.5739,62.3692,62.3984,340171.0
2022-08-01 09:30:00,63.92,63.92,63.33,63.49,120620.0,62.301,62.301,61.7259,61.8819,120620.0
2022-08-01 09:40:00,63.5,63.64,63.31,63.64,109451.0,61.8916,62.0281,61.7064,62.0281,109451.0
2022-08-01 09:50:00,63.64,64.24,63.64,64.11,56654.0,62.0281,62.6129,62.0281,62.4861,56654.0
2022-08-01 10:00:00,64.07,64.79,64.0,64.56,188679.0,62.4472,63.1489,62.3789,62.9248,188679.0
2022-08-01 10:10:00,64.56,64.73,64.35,64.35,42044.0,62.9248,63.0904,62.7201,62.7201,42044.0
2022-08-01 10:20:00,64.32,64.4,63.96,63.97,17191.0,62.6908,62.7688,62.3399,62.3497,17191.0
2022-08-01 10:30:00,63.99,64.25,63.99,64.17,29543.0,62.3692,62.6226,62.3692,62.5446,29543.0
2022-08-01 10:40:00,64.19,64.49,64.19,64.44,27066.0,62.5641,62.8565,62.5641,62.8078,27066.0
2022-08-01 10:50:00,64.46,64.68,64.46,64.63,33191.0,62.8273,63.0417,62.8273,62.993,33191.0
2022-08-01 11:00:00,64.63,64.68,64.48,64.55,42410.0,62.993,63.0417,62.8468,62.915,42410.0
2022-08-01 11:10:00,64.57,64.57,64.37,64.37,71251.0,62.9345,62.9345,62.7396,62.7396,71251.0
2022-08-01 11:20:00,64.36,64.62,64.36,64.6,26282.0,62.7298,62.9832,62.7298,62.9637,26282.0
2022-08-01 11:30:00,64.56,64.58,64.51,64.54,9473.0,62.9248,62.9442,62.876,62.9053,9473.0
2022-08-01 11:40:00,64.55,64.76,64.53,64.75,177291.0,62.915,63.1197,62.8955,63.1099,177291.0
2022-08-01 11:50:00,64.75,64.79,64.64,64.66,40503.0,63.1099,63.1489,63.0027,63.0222,40503.0
2022-08-01 12:00:00,64.64,64.66,64.59,64.61,15938.0,63.0027,63.0222,62.954,62.9735,15938.0
2022-08-01 12:10:00,64.62,64.65,64.51,64.59,71084.0,62.9832,63.0125,62.876,62.954,71084.0
2022-08-01 12:20:00,64.6,64.72,64.6,64.66,84360.0,62.9637,63.0807,62.9637,63.0222,84360.0
2022-08-01 12:30:00,64.66,64.71,64.62,64.67,90234.0,63.0222,63.071,62.9832,63.032,90234.0
2022-08-01 12:40:00,64.67,64.8,64.65,64.78,41490.0,63.032,63.1587,63.0125,63.1392,41490.0
2022-08-01 12:50:00,64.79,64.8,64.67,64.68,77660.0,63.1489,63.1587,63.032,63.0417,77660.0
2022-08-01 13:00:00,64.69,64.71,64.55,64.71,30989.0,63.0515,63.071,62.915,63.071,30989.0
2022-08-01 13:10:00,64.72,64.74,64.55,64.56,15409.0,63.0807,63.1002,62.915,62.9248,15409.0
2022-08-01 13:20:00,64.57,64.62,64.51,64.55,48327.0,62.9345,62.9832,62.876,62.915,48327.0
2022-08-01 13:30:00,64.54,64.57,64.43,64.5,21050.0,62.9053,62.9345,62.798,62.8663,21050.0
2022-08-01 13:40:00,64.51,64.53,64.4,64.51,38475.0,62.876,62.8955,62.7688,62.876,38475.0
2022-08-01 13:50:00,64.5,64.52,64.42,64.49,20319.0,62.8663,62.8858,62.7883,62.8565,20319.0
2022-08-01 14:00:00,64.49,64.49,64.35,64.45,22444.0,62.8565,62.8565,62.7201,62.8175,22444.0
2022-08-01 14:10:00,64.44,64.59,64.42,64.5,16460.0,62.8078,62.954,62.7883,62.8663,16460.0
2022-08-01 14:20:00,64.51,64.57,64.48,64.52,36564.0,62.876,62.9345,62.8468,62.8858,36564.0
2022-08-01 14:30:00,64.52,64.58,64.51,64.53,18737.0,62.8858,62.9442,62.876,62.8955,18737.0
2022-08-01 14:40:00,64.54,64.55,64.44,64.47,20554.0,62.9053,62.915,62.8078,62.837,20554.0
2022-08-01 14:50:00,64.45,64.72,64.44,64.66,30194.0,62.8175,63.0807,62.8078,63.0222,30194.0
2022-08-01 15:00:00,64.67,64.7,64.59,64.7,18761.0,63.032,63.0612,62.954,63.0612,18761.0
2022-08-01 15:10:00,64.7,64.74,64.65,64.67,75762.0,63.0612,63.1002,63.0125,63.032,75762.0
2022-08-01 15:20:00,64.66,64.66,64.55,64.58,47446.0,63.0222,63.0222,62.915,62.9442,47446.0
2022-08-01 15:30:00,64.57,64.58,64.47,64.5,32742.0,62.9345,62.9442,62.837,62.8663,32742.0
2022-08-01 15:40:00,64.49,64.6,64.49,64.53,66002.0,62.8565,62.9637,62.8565,62.8955,66002.0
2022-08-01 15:50:00,64.53,64.6,64.38,64.41,152944.0,62.8955,62.9637,62.7493,62.7786,152944.0
2022-08-02 09:30:00,63.98,63.98,63.5,63.56,106100.0,62.3594,62.3594,61.8916,61.9501,106100.0
2022-08-02 09:40:00,63.58,63.79,63.36,63.61,80059.0,61.9696,62.1743,61.7551,61.9988,80059.0
2022-08-02 09:50:00,63.61,63.8,63.48,63.52,18611.0,61.9988,62.184,61.8721,61.9111,18611.0
2022-08-02 10:00:00,63.47,63.67,63.45,63.48,12842.0,61.8624,62.0573,61.8429,61.8721,12842.0
2022-08-02 10:10:00,63.46,63.46,63.27,63.32,59376.0,61.8526,61.8526,61.6674,61.7162,59376.0
2022-08-02 10:20:00,63.33,63.5,63.31,63.49,21922.0,61.7259,61.8916,61.7064,61.8819,21922.0
2022-08-02 10:30:00,63.49,63.7,63.47,63.59,23906.0,61.8819,62.0865,61.8624,61.9793,23906.0
2022-08-02 10:40:00,63.61,63.62,63.44,63.59,18447.0,61.9988,62.0086,61.8331,61.9793,18447.0
2022-08-02 10:50:00,63.59,63.81,63.54,63.56,25128.0,61.9793,62.1937,61.9306,61.9501,25128.0
2022-08-02 11:00:00,63.58,63.6,63.41,63.41,8365.0,61.9696,61.9891,61.8039,61.8039,8365.0
2022-08-02 11:10:00,63.41,63.52,63.31,63.49,125430.0,61.8039,61.9111,61.7064,61.8819,125430.0
2022-08-02 11:20:00,63.48,63.57,63.44,63.53,20232.0,61.8721,61.9598,61.8331,61.9208,20232.0
2022-08-02 11:30:00,63.54,63.58,63.42,63.55,30250.0,61.9306,61.9696,61.8136,61.9403,30250.0
2022-08-02 11:40:00,63.55,63.66,63.51,63.53,27983.0,61.9403,62.0475,61.9013,61.9208,27983.0
2022-08-02 11:50:00,63.55,63.59,63.49,63.52,14507.0,61.9403,61.9793,61.8819,61.9111,14507.0
2022-08-02 12:00:00,63.51,63.63,63.48,63.6,37685.0,61.9013,62.0183,61.8721,61.9891,37685.0
2022-08-02 12:10:00,63.6,63.81,63.59,63.77,17496.0,61.9891,62.1937,61.9793,62.1548,17496.0
2022-08-02 12:20:00,63.79,63.83,63.75,63.79,10823.0,62.1743,62.2132,62.1353,62.1743,10823.0
2022-08-02 12:30:00,63.81,63.82,63.73,63.79,11232.0,62.1937,62.2035,62.1158,62.1743,11232.0
2022-08-02 12:40:00,63.79,63.82,63.77,63.79,23171.0,62.1743,62.2035,62.1548,62.1743,23171.0
2022-08-02 12:50:00,63.79,63.79,63.69,63.71,16865.0,62.1743,62.1743,62.0768,62.0963,16865.0
2022-08-02 13:00:00,63.7,63.7,63.53,63.57,23902.0,62.0865,62.0865,61.9208,61.9598,23902.0
2022-08-02 13:10:00,63.55,63.6,63.52,63.52,17759.0,61.9403,61.9891,61.9111,61.9111,17759.0
2022-08-02 13:20:00,63.52,63.54,63.28,63.33,87414.0,61.9111,61.9306,61.6772,61.7259,87414.0
2022-08-02 13:30:00,63.3,63.32,63.19,63.23,90665.0,61.6967,61.7162,61.5895,61.6284,90665.0
2022-08-02 13:40:00,63.24,63.29,63.15,63.15,41342.0,61.6382,61.6869,61.5505,61.5505,41342.0
2022-08-02 13:50:00,63.16,63.16,63.06,63.07,58121.0,61.5602,61.5602,61.4627,61.4725,58121.0
2022-08-02 14:00:00,63.09,63.21,63.01,63.21,38419.0,61.492,61.6089,61.414,61.6089,38419.0
2022-08-02 14:10:00,63.21,63.22,63.02,63.02,22547.0,61.6089,61.6187,61.4238,61.4238,22547.0
2022-08-02 14:20:00,63.0,63.14,62.99,63.11,86082.0,61.4043,61.5407,61.3945,61.5115,86082.0
2022-08-02 14:30:00,63.12,63.22,63.08,63.08,19981.0,61.5212,61.6187,61.4822,61.4822,19981.0
2022-08-02 14:40:00,63.08,63.12,63.0,63.1,29745.0,61.4822,61.5212,61.4043,61.5017,29745.0
2022-08-02 14:50:00,63.1,63.11,62.93,62.98,105795.0,61.5017,61.5115,61.336,61.3848,105795.0
2022-08-02 15:00:00,62.98,63.04,62.94,62.95,23948.0,61.3848,61.4433,61.3458,61.3555,23948.0
2022-08-02 15:10:00,62.94,63.0,62.75,62.78,53522.0,61.3458,61.4043,61.1606,61.1898,53522.0
2022-08-02 15:20:00,62.77,62.89,62.72,62.88,79783.0,61.1801,61.2971,61.1314,61.2873,79783.0
2022-08-02 15:30:00,62.87,62.95,62.77,62.79,67220.0,61.2776,61.3555,61.1801,61.1996,67220.0
2022-08-02 15:40:00,62.79,62.79,62.64,62.67,94916.0,61.1996,61.1996,61.0534,61.0826,94916.0
2022-08-02 15:50:00,62.67,62.73,62.43,62.46,288737.0,61.0826,61.1411,60.8487,60.8779,288737.0
2022-08-03 09:30:00,62.81,63.22,62.79,63.07,132647.0,61.2191,61.6187,61.1996,61.4725,132647.0
2022-08-03 09:40:00,63.07,63.16,62.61,62.66,97296.0,61.4725,61.5602,61.0241,61.0729,97296.0
2022-08-03 09:50:00,62.66,62.79,62.49,62.79,93982.0,61.0729,61.1996,60.9072,61.1996,93982.0
2022-08-03 10:00:00,62.78,62.8,62.52,62.66,58849.0,61.1898,61.2093,60.9364,61.0729,58849.0
2022-08-03 10:10:00,62.66,62.74,62.0,62.05,148147.0,61.0729,61.1509,60.4296,60.4783,148147.0
2022-08-03 10:20:00,62.02,62.39,61.98,62.39,112161.0,60.4491,60.8097,60.4101,60.8097,112161.0
2022-08-03 10:30:00,62.4,62.43,62.1,62.16,40858.0,60.8195,60.8487,60.5271,60.5855,40858.0
2022-08-03 10:40:00,62.16,62.39,62.08,62.39,109188.0,60.5855,60.8097,60.5076,60.8097,109188.0
2022-08-03 10:50:00,62.39,62.45,62.23,62.25,140673.0,60.8097,60.8682,60.6538,60.6733,140673.0
2022-08-03 11:00:00,62.27,62.37,62.22,62.37,17697.0,60.6928,60.7902,60.644,60.7902,17697.0
2022-08-03 11:10:00,62.38,62.51,62.34,62.46,74100.0,60.8,60.9267,60.761,60.8779,74100.0
2022-08-03 11:20:00,62.46,62.65,62.45,62.61,62406.0,60.8779,61.0631,60.8682,61.0241,62406.0
2022-08-03 11:30:00,62.57,62.61,62.52,62.55,26074.0,60.9852,61.0241,60.9364,60.9657,26074.0
2022-08-03 11:40:00,62.56,62.7,62.56,62.66,32907.0,60.9754,61.1119,60.9754,61.0729,32907.0
2022-08-03 11:50:00,62.67,62.81,62.57,62.79,25362.0,61.0826,61.2191,60.9852,61.1996,25362.0
2022-08-03 12:00:00,62.77,62.82,62.72,62.74,21126.0,61.1801,61.2288,61.1314,61.1509,21126.0
2022-08-03 12:10:00,62.72,62.74,62.64,62.64,21171.0,61.1314,61.1509,61.0534,61.0534,21171.0
2022-08-03 12:20:00,62.65,62.7,62.65,62.69,9546.0,61.0631,61.1119,61.0631,61.1021,9546.0
2022-08-03 12:30:00,62.69,62.78,62.68,62.74,25803.0,61.1021,61.1898,61.0924,61.1509,25803.0
2022-08-03 12:40:00,62.77,62.83,62.74,62.81,12949.0,61.1801,61.2386,61.1509,61.2191,12949.0
2022-08-03 12:50:00,62.81,62.86,62.79,62.81,9983.0,61.2191,61.2678,61.1996,61.2191,9983.0
2022-08-03 13:00:00,62.81,62.95,62.81,62.93,13006.0,61.2191,61.3555,61.2191,61.336,13006.0
2022-08-03 13:10:00,62.94,62.94,62.81,62.85,12857.0,61.3458,61.3458,61.2191,61.2581,12857.0
2022-08-03 13:20:00,62.85,62.95,62.85,62.93,80756.0,61.2581,61.3555,61.2581,61.336,80756.0
2022-08-03 13:30:00,62.93,62.96,62.82,62.84,10996.0,61.336,61.3653,61.2288,61.2483,10996.0
2022-08-03 13:40:00,62.82,62.9,62.79,62.88,10487.0,61.2288,61.3068,61.1996,61.2873,10487.0
2022-08-03 13:50:00,62.89,62.96,62.87,62.9,17309.0,61.2971,61.3653,61.2776,61.3068,17309.0
2022-08-03 14:00:00,62.89,62.98,62.86,62.97,7211.0,61.2971,61.3848,61.2678,61.375,7211.0
2022-08-03 14:10:00,62.97,63.07,62.96,63.07,19843.0,61.375,61.4725,61.3653,61.4725,19843.0
2022-08-03 14:20:00,63.07,63.09,63.04,63.07,10492.0,61.4725,61.492,61.4433,61.4725,10492.0
2022-08-03 14:30:00,63.06,63.11,63.01,63.06,21218.0,61.4627,61.5115,61.414,61.4627,21218.0
2022-08-03 14:40:00,63.07,63.07,62.98,63.06,23190.0,61.4725,61.4725,61.3848,61.4627,23190.0
2022-08-03 14:50:00,63.06,63.06,63.01,63.02,14466.0,61.4627,61.4627,61.414,61.4238,14466.0
2022-08-03 15:00:00,63.0,63.1,62.98,63.07,31966.0,61.4043,61.5017,61.3848,61.4725,31966.0
2022-08-03 15:10:00,63.05,63.07,63.02,63.05,20970.0,61.453,61.4725,61.4238,61.453,20970.0
2022-08-03 15:20:00,63.05,63.08,63.03,63.05,29535.0,61.453,61.4822,61.4335,61.453,29535.0
2022-08-03 15:30:00,63.05,63.07,62.96,62.97,26296.0,61.453,61.4725,61.3653,61.375,26296.0
2022-08-03 15:40:00,62.97,63.01,62.92,62.93,50958.0,61.375,61.414,61.3263,61.336,50958.0
2022-08-03 15:50:00,62.94,63.02,62.82,62.83,76168.0,61.3458,61.4238,61.2288,61.2386,76168.0
2022-08-04 09:30:00,62.65,63.3,62.59,63.16,124411.0,61.0631,61.6967,61.0046,61.5602,124411.0
2022-08-04 09:40:00,63.2,63.56,63.19,63.44,78128.0,61.5992,61.9501,61.5895,61.8331,78128.0
2022-08-04 09:50:00,63.41,63.79,63.31,63.73,55183.0,61.8039,62.1743,61.7064,62.1158,55183.0
2022-08-04 10:00:00,63.74,63.98,63.7,63.73,49073.0,62.1255,62.3594,62.0865,62.1158,49073.0
2022-08-04 10:10:00,63.7,63.86,63.6,63.81,30703.0,62.0865,62.2425,61.9891,62.1937,30703.0
2022-08-04 10:20:00,63.8,64.0,63.75,63.85,27582.0,62.184,62.3789,62.1353,62.2327,27582.0
2022-08-04 10:30:00,63.88,63.94,63.58,63.61,39694.0,62.262,62.3205,61.9696,61.9988,39694.0
2022-08-04 10:40:00,63.6,63.83,63.6,63.78,69490.0,61.9891,62.2132,61.9891,62.1645,69490.0
2022-08-04 10:50:00,63.76,63.94,63.76,63.87,36144.0,62.145,62.3205,62.145,62.2522,36144.0
2022-08-04 11:00:00,63.89,63.95,63.87,63.94,49124.0,62.2717,62.3302,62.2522,62.3205,49124.0
2022-08-04 11:10:00,63.95,64.12,63.92,64.08,42825.0,62.3302,62.4959,62.301,62.4569,42825.0
2022-08-04 11:20:00,64.08,64.2,64.07,64.12,40766.0,62.4569,62.5739,62.4472,62.4959,40766.0
2022-08-04 11:30:00,64.14,64.21,63.97,63.97,31952.0,62.5154,62.5836,62.3497,62.3497,31952.0
2022-08-04 11:40:00,63.96,64.22,63.94,64.15,46865.0,62.3399,62.5934,62.3205,62.5251,46865.0
2022-08-04 11:50:00,64.13,64.18,64.09,64.14,29369.0,62.5056,62.5544,62.4667,62.5154,29369.0
2022-08-04 12:00:00,64.13,64.14,63.98,63.99,19867.0,62.5056,62.5154,62.3594,62.3692,19867.0
2022-08-04 12:10:00,64.01,64.05,63.94,63.98,18707.0,62.3887,62.4277,62.3205,62.3594,18707.0
2022-08-04 12:20:00,63.96,64.07,63.92,64.07,22302.0,62.3399,62.4472,62.301,62.4472,22302.0
2022-08-04 12:30:00,64.06,64.07,63.96,64.02,42372.0,62.4374,62.4472,62.3399,62.3984,42372.0
2022-08-04 12:40:00,64.03,64.08,63.86,63.88,28487.0,62.4082,62.4569,62.2425,62.262,28487.0
2022-08-04 12:50:00,63.87,63.93,63.82,63.92,42579.0,62.2522,62.3107,62.2035,62.301,42579.0
2022-08-04 13:00:00,63.93,64.02,63.93,63.98,25396.0,62.3107,62.3984,62.3107,62.3594,25396.0
2022-08-04 13:10:00,63.98,64.03,63.95,64.0,42469.0,62.3594,62.4082,62.3302,62.3789,42469.0
2022-08-04 13:20:00,64.01,64.13,63.93,64.09,56822.0,62.3887,62.5056,62.3107,62.4667,56822.0
2022-08-04 13:30:00,64.09,64.17,64.04,64.14,33277.0,62.4667,62.5446,62.4179,62.5154,33277.0
2022-08-04 13:40:00,64.13,64.2,64.09,64.18,22389.0,62.5056,62.5739,62.4667,62.5544,22389.0
2022-08-04 13:50:00,64.18,64.18,64.07,64.14,35371.0,62.5544,62.5544,62.4472,62.5154,35371.0
2022-08-04 14:00:00,64.14,64.19,64.1,64.1,23195.0,62.5154,62.5641,62.4764,62.4764,23195.0
2022-08-04 14:10:00,64.1,64.1,64.01,64.04,20624.0,62.4764,62.4764,62.3887,62.4179,20624.0
2022-08-04 14:20:00,64.05,64.1,63.98,64.08,27946.0,62.4277,62.4764,62.3594,62.4569,27946.0
2022-08-04 14:30:00,64.08,64.09,63.93,63.95,48197.0,62.4569,62.4667,62.3107,62.3302,48197.0
2022-08-04 14:40:00,63.94,63.94,63.83,63.87,35862.0,62.3205,62.3205,62.2132,62.2522,35862.0
2022-08-04 14:50:00,63.87,63.91,63.83,63.85,21092.0,62.2522,62.2912,62.2132,62.2327,21092.0
2022-08-04 15:00:00,63.84,63.9,63.77,63.89,34275.0,62.223,62.2815,62.1548,62.2717,34275.0
2022-08-04 15:10:00,63.9,63.95,63.87,63.92,68697.0,62.2815,62.3302,62.2522,62.301,68697.0
2022-08-04 15:20:00,63.93,63.93,63.83,63.85,48525.0,62.3107,62.3107,62.2132,62.2327,48525.0
2022-08-04 15:30:00,63.85,63.87,63.79,63.8,47018.0,62.2327,62.2522,62.1743,62.184,47018.0
2022-08-04 15:40:00,63.8,63.9,63.8,63.88,68484.0,62.184,62.2815,62.184,62.262,68484.0
2022-08-04 15:50:00,63.89,63.99,63.89,63.95,153567.0,62.2717,62.3692,62.2717,62.3302,153567.0
2022-08-05 09:30:00,63.04,63.27,62.7,63.18,184503.0,61.4433,61.6674,61.1119,61.5797,184503.0
2022-08-05 09:40:00,63.18,63.43,63.08,63.36,89686.0,61.5797,61.8234,61.4822,61.7551,89686.0
2022-08-05 09:50:00,63.38,63.43,63.2,63.39,59694.0,61.7746,61.8234,61.5992,61.7844,59694.0
2022-08-05 10:00:00,63.39,63.91,63.39,63.84,90165.0,61.7844,62.2912,61.7844,62.223,90165.0
2022-08-05 10:10:00,63.85,64.12,63.77,64.06,86426.0,62.2327,62.4959,62.1548,62.4374,86426.0
2022-08-05 10:20:00,64.07,64.2,63.95,63.95,35795.0,62.4472,62.5739,62.3302,62.3302,35795.0
2022-08-05 10:30:00,63.96,63.98,63.61,63.76,68815.0,62.3399,62.3594,61.9988,62.145,68815.0
2022-08-05 10:40:00,63.76,63.76,63.61,63.64,140589.0,62.145,62.145,61.9988,62.0281,140589.0
2022-08-05 10:50:00,63.66,63.66,63.5,63.56,83317.0,62.0475,62.0475,61.8916,61.9501,83317.0
2022-08-05 11:00:00,63.58,63.58,63.25,63.4,24256.0,61.9696,61.9696,61.6479,61.7941,24256.0
2022-08-05 11:10:00,63.4,63.48,63.34,63.43,18634.0,61.7941,61.8721,61.7357,61.8234,18634.0
2022-08-05 11:20:00,63.44,63.44,63.12,63.14,44518.0,61.8331,61.8331,61.5212,61.5407,44518.0
2022-08-05 11:30:00,63.13,63.33,63.08,63.29,75546.0,61.531,61.7259,61.4822,61.6869,75546.0
2022-08-05 11:40:00,63.29,63.31,63.2,63.24,66447.0,61.6869,61.7064,61.5992,61.6382,66447.0
2022-08-05 11:50:00,63.23,63.34,63.23,63.29,12788.0,61.6284,61.7357,61.6284,61.6869,12788.0
2022-08-05 12:00:00,63.28,63.49,63.28,63.32,114404.0,61.6772,61.8819,61.6772,61.7162,114404.0
2022-08-05 12:10:00,63.33,63.52,63.33,63.5,33014.0,61.7259,61.9111,61.7259,61.8916,33014.0
2022-08-05 12:20:00,63.49,63.55,63.46,63.53,10664.0,61.8819,61.9403,61.8526,61.9208,10664.0
2022-08-05 12:30:00,63.53,63.54,63.34,63.41,241142.0,61.9208,61.9306,61.7357,61.8039,241142.0
2022-08-05 12:40:00,63.41,63.67,63.41,63.67,58242.0,61.8039,62.0573,61.8039,62.0573,58242.0
2022-08-05 12:50:00,63.68,63.72,63.64,63.71,57467.0,62.067,62.106,62.0281,62.0963,57467.0
2022-08-05 13:00:00,63.72,63.76,63.68,63.72,208943.0,62.106,62.145,62.067,62.106,208943.0
2022-08-05 13:10:00,63.71,63.81,63.67,63.7,124155.0,62.0963,62.1937,62.0573,62.0865,124155.0
2022-08-05 13:20:00,63.7,63.74,63.63,63.63,28983.0,62.0865,62.1255,62.0183,62.0183,28983.0
2022-08-05 13:30:00,63.63,63.8,63.63,63.78,13888.0,62.0183,62.184,62.0183,62.1645,13888.0
2022-08-05 13:40:00,63.78,63.79,63.68,63.68,14736.0,62.1645,62.1743,62.067,62.067,14736.0
2022-08-05 13:50:00,63.69,63.73,63.66,63.7,13101.0,62.0768,62.1158,62.0475,62.0865,13101.0
2022-08-05 14:00:00,63.7,63.72,63.63,63.64,18608.0,62.0865,62.106,62.0183,62.0281,18608.0
2022-08-05 14:10:00,63.64,63.75,63.62,63.75,21141.0,62.0281,62.1353,62.0086,62.1353,21141.0
2022-08-05 14:20:00,63.73,63.77,63.64,63.65,16534.0,62.1158,62.1548,62.0281,62.0378,16534.0
2022-08-05 14:30:00,63.64,63.83,63.62,63.83,17047.0,62.0281,62.2132,62.0086,62.2132,17047.0
2022-08-05 14:40:00,63.82,63.83,63.74,63.81,18642.0,62.2035,62.2132,62.1255,62.1937,18642.0
2022-08-05 14:50:00,63.8,63.84,63.74,63.81,19538.0,62.184,62.223,62.1255,62.1937,19538.0
2022-08-05 15:00:00,63.82,63.85,63.78,63.83,46342.0,62.2035,62.2327,62.1645,62.2132,46342.0
2022-08-05 15:10:00,63.84,63.94,63.83,63.87,19823.0,62.223,62.3205,62.2132,62.2522,19823.0
2022-08-05 15:20:00,63.89,63.92,63.83,63.91,17368.0,62.2717,62.301,62.2132,62.2912,17368.0
2022-08-05 15:30:00,63.91,63.97,63.9,63.93,25947.0,62.2912,62.3497,62.2815,62.3107,25947.0
2022-08-05 15:40:00,63.94,64.08,63.91,64.06,24448.0,62.3205,62.4569,62.2912,62.4374,24448.0
2022-08-05 15:50:00,64.07,64.18,64.01,64.15,92881.0,62.4472,62.5544,62.3887,62.5251,92881.0
2022-08-08 09:30:00,64.46,65.25,64.46,65.16,172265.0,62.8273,63.5973,62.8273,63.5096,172265.0
2022-08-08 09:40:00,65.16,65.39,64.95,65.33,76323.0,63.5096,63.7337,63.3049,63.6752,76323.0
2022-08-08 09:50:00,65.34,65.38,65.19,65.33,64532.0,63.685,63.724,63.5388,63.6752,64532.0
2022-08-08 10:00:00,65.35,65.7,65.35,65.67,180053.0,63.6947,64.0359,63.6947,64.0066,180053.0
2022-08-08 10:10:00,65.66,65.71,65.44,65.55,87629.0,63.9969,64.0456,63.7825,63.8897,87629.0
2022-08-08 10:20:00,65.55,65.66,65.52,65.66,38296.0,63.8897,63.9969,63.8604,63.9969,38296.0
2022-08-08 10:30:00,65.66,65.72,65.6,65.65,51672.0,63.9969,64.0554,63.9384,63.9871,51672.0
2022-08-08 10:40:00,65.65,65.73,65.57,65.6,61531.0,63.9871,64.0651,63.9092,63.9384,61531.0
2022-08-08 10:50:00,65.61,65.67,65.5,65.55,32968.0,63.9482,64.0066,63.8409,63.8897,32968.0
2022-08-08 11:00:00,65.55,65.7,65.54,65.7,51763.0,63.8897,64.0359,63.8799,64.0359,51763.0
2022-08-08 11:10:00,65.7,65.71,65.49,65.52,57793.0,64.0359,64.0456,63.8312,63.8604,57793.0
2022-08-08 11:20:00,65.51,65.61,65.46,65.46,23694.0,63.8507,63.9482,63.802,63.802,23694.0
2022-08-08 11:30:00,65.46,65.49,65.19,65.22,16401.0,63.802,63.8312,63.5388,63.568,16401.0
2022-08-08 11:40:00,65.22,65.24,65.01,65.14,20102.0,63.568,63.5875,63.3634,63.4901,20102.0
2022-08-08 11:50:00,65.15,65.28,65.12,65.27,28371.0,63.4998,63.6265,63.4706,63.6168,28371.0
2022-08-08 12:00:00,65.26,65.28,65.1,65.11,30956.0,63.607,63.6265,63.4511,63.4608,30956.0
2022-08-08 12:10:00,65.12,65.16,64.83,64.89,22718.0,63.4706,63.5096,63.1879,63.2464,22718.0
2022-08-08 12:20:00,64.89,65.05,64.88,64.97,14499.0,63.2464,63.4023,63.2366,63.3244,14499.0
2022-08-08 12:30:00,64.97,65.09,64.93,65.04,16489.0,63.3244,63.4413,63.2854,63.3926,16489.0
2022-08-08 12:40:00,65.05,65.14,65.03,65.11,11387.0,63.4023,63.4901,63.3828,63.4608,11387.0
2022-08-08 12:50:00,65.12,65.17,65.06,65.11,17266.0,63.4706,63.5193,63.4121,63.4608,17266.0
2022-08-08 13:00:00,65.08,65.16,65.05,65.16,11793.0,63.4316,63.5096,63.4023,63.5096,11793.0
2022-08-08 13:10:00,65.14,65.21,65.11,65.16,17341.0,63.4901,63.5583,63.4608,63.5096,17341.0
2022-08-08 13:20:00,65.16,65.16,64.98,64.98,11619.0,63.5096,63.5096,63.3341,63.3341,11619.0
2022-08-08 13:30:00,64.98,65.05,64.93,64.95,18509.0,63.3341,63.4023,63.2854,63.3049,18509.0
2022-08-08 13:40:00,64.95,65.01,64.92,64.94,76831.0,63.3049,63.3634,63.2756,63.2951,76831.0
2022-08-08 13:50:00,64.94,65.02,64.92,65.01,47707.0,63.2951,63.3731,63.2756,63.3634,47707.0
2022-08-08 14:00:00,65.01,65.03,64.81,65.01,33399.0,63.3634,63.3828,63.1684,63.3634,33399.0
2022-08-08 14:10:00,65.01,65.05,64.93,65.02,77074.0,63.3634,63.4023,63.2854,63.3731,77074.0
2022-08-08 14:20:00,65.02,65.03,64.88,64.93,24556.0,63.3731,63.3828,63.2366,63.2854,24556.0
2022-08-08 14:30:00,64.93,64.96,64.81,64.83,17420.0,63.2854,63.3146,63.1684,63.1879,17420.0
2022-08-08 14:40:00,64.84,64.89,64.78,64.79,32676.0,63.1977,63.2464,63.1392,63.1489,32676.0
2022-08-08 14:50:00,64.79,64.81,64.71,64.78,15236.0,63.1489,63.1684,63.071,63.1392,15236.0
2022-08-08 15:00:00,64.78,64.85,64.75,64.79,49359.0,63.1392,63.2074,63.1099,63.1489,49359.0
2022-08-08 15:10:00,64.78,64.81,64.68,64.75,14880.0,63.1392,63.1684,63.0417,63.1099,14880.0
2022-08-08 15:20:00,64.75,64.88,64.73,64.83,68184.0,63.1099,63.2366,63.0904,63.1879,68184.0
2022-08-08 15:30:00,64.82,64.91,64.75,64.91,37837.0,63.1782,63.2659,63.1099,63.2659,37837.0
2022-08-08 15:40:00,64.91,65.01,64.89,64.97,35123.0,63.2659,63.3634,63.2464,63.3244,35123.0
2022-08-08 15:50:00,64.96,64.98,64.86,64.89,76717.0,63.3146,63.3341,63.2172,63.2464,76717.0
2022-08-09 09:30:00,64.12,64.28,63.67,63.83,93250.0,62.4959,62.6518,62.0573,62.2132,93250.0
2022-08-09 09:40:00,63.83,63.9,63.4,63.42,103824.0,62.2132,62.2815,61.7941,61.8136,103824.0
2022-08-09 09:50:00,63.43,63.48,63.1,63.2,107567.0,61.8234,61.8721,61.5017,61.5992,107567.0
2022-08-09 10:00:00,63.19,63.3,63.08,63.09,40929.0,61.5895,61.6967,61.4822,61.492,40929.0
2022-08-09 10:10:00,63.07,63.38,63.06,63.27,93213.0,61.4725,61.7746,61.4627,61.6674,93213.0
2022-08-09 10:20:00,63.3,63.39,63.16,63.2,26940.0,61.6967,61.7844,61.5602,61.5992,26940.0
2022-08-09 10:30:00,63.17,63.32,63.08,63.18,22944.0,61.57,61.7162,61.4822,61.5797,22944.0
2022-08-09 10:40:00,63.16,63.18,63.07,63.12,9471.0,61.5602,61.5797,61.4725,61.5212,9471.0
2022-08-09 10:50:00,63.15,63.21,62.97,63.0,12813.0,61.5505,61.6089,61.375,61.4043,12813.0
2022-08-09 11:00:00,62.97,62.99,62.8,62.93,14308.0,61.375,61.3945,61.2093,61.336,14308.0
2022-08-09 11:10:00,62.93,63.25,62.93,63.15,44049.0,61.336,61.6479,61.336,61.5505,44049.0
2022-08-09 11:20:00,63.12,63.16,63.01,63.01,34776.0,61.5212,61.5602,61.414,61.414,34776.0
2022-08-09 11:30:00,63.03,63.05,62.94,62.97,13326.0,61.4335,61.453,61.3458,61.375,13326.0
2022-08-09 11:40:00,62.96,63.01,62.91,62.94,12417.0,61.3653,61.414,61.3165,61.3458,12417.0
2022-08-09 11:50:00,62.93,62.94,62.78,62.85,14417.0,61.336,61.3458,61.1898,61.2581,14417.0
2022-08-09 12:00:00,62.85,62.87,62.73,62.82,8400.0,61.2581,61.2776,61.1411,61.2288,8400.0
2022-08-09 12:10:00,62.8,62.81,62.72,62.78,12390.0,61.2093,61.2191,61.1314,61.1898,12390.0
2022-08-09 12:20:00,62.79,62.86,62.73,62.74,48157.0,61.1996,61.2678,61.1411,61.1509,48157.0
2022-08-09 12:30:00,62.74,62.85,62.73,62.84,8270.0,61.1509,61.2581,61.1411,61.2483,8270.0
2022-08-09 12:40:00,62.84,62.84,62.72,62.77,44115.0,61.2483,61.2483,61.1314,61.1801,44115.0
2022-08-09 12:50:00,62.78,62.81,62.69,62.79,15371.0,61.1898,61.2191,61.1021,61.1996,15371.0
2022-08-09 13:00:00,62.8,62.82,62.67,62.75,19003.0,61.2093,61.2288,61.0826,61.1606,19003.0
2022-08-09 13:10:00,62.74,62.81,62.71,62.73,30366.0,61.1509,61.2191,61.1216,61.1411,30366.0
2022-08-09 13:20:00,62.74,62.76,62.64,62.66,28309.0,61.1509,61.1703,61.0534,61.0729,28309.0
2022-08-09 13:30:00,62.65,62.65,62.55,62.58,24206.0,61.0631,61.0631,60.9657,60.9949,24206.0
2022-08-09 13:40:00,62.57,62.6,62.5,62.6,41030.0,60.9852,61.0144,60.9169,61.0144,41030.0
2022-08-09 13:50:00,62.6,62.79,62.59,62.78,68389.0,61.0144,61.1996,61.0046,61.1898,68389.0
2022-08-09 14:00:00,62.78,62.85,62.77,62.79,17925.0,61.1898,61.2581,61.1801,61.1996,17925.0
2022-08-09 14:10:00,62.79,62.82,62.61,62.63,14295.0,61.1996,61.2288,61.0241,61.0436,14295.0
2022-08-09 14:20:00,62.62,62.66,62.57,62.64,14324.0,61.0339,61.0729,60.9852,61.0534,14324.0
2022-08-09 14:30:00,62.65,62.7,62.6,62.7,25982.0,61.0631,61.1119,61.0144,61.1119,25982.0
2022-08-09 14:40:00,62.72,62.78,62.69,62.78,47058.0,61.1314,61.1898,61.1021,61.1898,47058.0
2022-08-09 14:50:00,62.78,62.88,62.76,62.81,57604.0,61.1898,61.2873,61.1703,61.2191,57604.0
2022-08-09 15:00:00,62.8,62.84,62.74,62.79,22392.0,61.2093,61.2483,61.1509,61.1996,22392.0
2022-08-09 15:10:00,62.76,62.8,62.72,62.78,15415.0,61.1703,61.2093,61.1314,61.1898,15415.0
2022-08-09 15:20:00,62.78,62.79,62.72,62.72,15814.0,61.1898,61.1996,61.1314,61.1314,15814.0
2022-08-09 15:30:00,62.71,62.73,62.59,62.59,54432.0,61.1216,61.1411,61.0046,61.0046,54432.0
2022-08-09 15:40:00,62.58,62.61,62.52,62.61,71431.0,60.9949,61.0241,60.9364,61.0241,71431.0
2022-08-09 15:50:00,62.61,62.77,62.6,62.77,208227.0,61.0241,61.1801,61.0144,61.1801,208227.0
2022-08-10 09:30:00,64.21,64.98,64.14,64.89,253774.0,62.5836,63.3341,62.5154,63.2464,253774.0
2022-08-10 09:40:00,64.91,65.07,64.76,65.06,155965.0,63.2659,63.4218,63.1197,63.4121,155965.0
2022-08-10 09:50:00,65.06,65.08,64.88,64.92,65642.0,63.4121,63.4316,63.2366,63.2756,65642.0
2022-08-10 10:00:00,64.93,65.34,64.91,65.32,63006.0,63.2854,63.685,63.2659,63.6655,63006.0
2022-08-10 10:10:00,65.33,65.37,65.13,65.17,200235.0,63.6752,63.7142,63.4803,63.5193,200235.0
2022-08-10 10:20:00,65.14,65.21,65.03,65.09,183844.0,63.4901,63.5583,63.3828,63.4413,183844.0
2022-08-10 10:30:00,65.1,65.32,65.05,65.28,154440.0,63.4511,63.6655,63.4023,63.6265,154440.0
2022-08-10 10:40:00,65.27,65.37,65.15,65.19,51656.0,63.6168,63.7142,63.4998,63.5388,51656.0
2022-08-10 10:50:00,65.19,65.34,65.18,65.29,83137.0,63.5388,63.685,63.529,63.6363,83137.0
2022-08-10 11:00:00,65.3,65.48,65.29,65.42,111311.0,63.646,63.8214,63.6363,63.763,111311.0
2022-08-10 11:10:00,65.4,65.41,65.18,65.24,52071.0,63.7435,63.7532,63.529,63.5875,52071.0
2022-08-10 11:20:00,65.23,65.33,65.21,65.29,35622.0,63.5778,63.6752,63.5583,63.6363,35622.0
2022-08-10 11:30:00,65.3,65.3,65.12,65.13,37322.0,63.646,63.646,63.4706,63.4803,37322.0
2022-08-10 11:40:00,65.14,65.2,65.09,65.17,71164.0,63.4901,63.5485,63.4413,63.5193,71164.0
2022-08-10 11:50:00,65.2,65.27,65.18,65.25,21892.0,63.5485,63.6168,63.529,63.5973,21892.0
2022-08-10 12:00:00,65.26,65.28,65.15,65.16,36255.0,63.607,63.6265,63.4998,63.5096,36255.0
2022-08-10 12:10:00,65.15,65.2,65.0,65.01,52895.0,63.4998,63.5485,63.3536,63.3634,52895.0
2022-08-10 12:20:00,65.01,65.04,64.93,65.01,122768.0,63.3634,63.3926,63.2854,63.3634,122768.0
2022-08-10 12:30:00,65.0,65.04,64.98,64.99,21862.0,63.3536,63.3926,63.3341,63.3439,21862.0
2022-08-10 12:40:00,64.98,65.03,64.92,64.95,22188.0,63.3341,63.3828,63.2756,63.3049,22188.0
2022-08-10 12:50:00,64.95,65.06,64.93,65.04,63488.0,63.3049,63.4121,63.2854,63.3926,63488.0
2022-08-10 13:00:00,65.05,65.11,65.02,65.11,29108.0,63.4023,63.4608,63.3731,63.4608,29108.0
2022-08-10 13:10:00,65.11,65.16,65.07,65.1,19685.0,63.4608,63.5096,63.4218,63.4511,19685.0
2022-08-10 13:20:00,65.1,65.11,65.04,65.04,33280.0,63.4511,63.4608,63.3926,63.3926,33280.0
2022-08-10 13:30:00,65.04,65.07,64.98,65.04,24219.0,63.3926,63.4218,63.3341,63.3926,24219.0
2022-08-10 13:40:00,65.04,65.15,64.97,65.14,21635.0,63.3926,63.4998,63.3244,63.4901,21635.0
2022-08-10 13:50:00,65.15,65.15,65.06,65.08,19157.0,63.4998,63.4998,63.4121,63.4316,19157.0
2022-08-10 14:00:00,65.06,65.06,64.96,64.97,45317.0,63.4121,63.4121,63.3146,63.3244,45317.0
2022-08-10 14:10:00,64.96,64.99,64.91,64.92,48890.0,63.3146,63.3439,63.2659,63.2756,48890.0
2022-08-10 14:20:00,64.92,64.93,64.85,64.85,24081.0,63.2756,63.2854,63.2074,63.2074,24081.0
2022-08-10 14:30:00,64.86,64.88,64.82,64.83,57252.0,63.2172,63.2366,63.1782,63.1879,57252.0
2022-08-10 14:40:00,64.84,64.89,64.74,64.74,105113.0,63.1977,63.2464,63.1002,63.1002,105113.0
2022-08-10 14:50:00,64.74,64.79,64.73,64.79,14835.0,63.1002,63.1489,63.0904,63.1489,14835.0
2022-08-10 15:00:00,64.76,64.86,64.73,64.76,15790.0,63.1197,63.2172,63.0904,63.1197,15790.0
2022-08-10 15:10:00,64.73,64.76,64.68,64.75,30159.0,63.0904,63.1197,63.0417,63.1099,30159.0
2022-08-10 15:20:00,64.75,64.84,64.74,64.82,27420.0,63.1099,63.1977,63.1002,63.1782,27420.0
2022-08-10 15:30:00,64.81,64.87,64.76,64.86,108995.0,63.1684,63.2269,63.1197,63.2172,108995.0
2022-08-10 15:40:00,64.85,64.95,64.83,64.89,45900.0,63.2074,63.3049,63.1879,63.2464,45900.0
2022-08-10 15:50:00,64.89,64.95,64.82,64.94,189883.0,63.2464,63.3049,63.1782,63.2951,189883.0
2022-08-11 09:30:00,65.41,65.85,65.41,65.65,83301.0,63.7532,64.1821,63.7532,63.9871,83301.0
2022-08-11 09:40:00,65.67,66.04,65.47,65.95,127359.0,64.0066,64.3673,63.8117,64.2795,127359.0
2022-08-11 09:50:00,65.95,66.13,65.86,66.0,109093.0,64.2795,64.455,64.1918,64.3283,109093.0
2022-08-11 10:00:00,65.99,66.19,65.93,66.08,55940.0,64.3185,64.5135,64.2601,64.4063,55940.0
2022-08-11 10:10:00,66.1,66.47,66.05,66.47,44256.0,64.4257,64.7864,64.377,64.7864,44256.0
2022-08-11 10:20:00,66.47,66.48,66.28,66.42,103339.0,64.7864,64.7961,64.6012,64.7376,103339.0
2022-08-11 10:30:00,66.42,66.56,66.36,66.37,90398.0,64.7376,64.8741,64.6792,64.6889,90398.0
2022-08-11 10:40:00,66.38,66.41,66.21,66.39,62968.0,64.6987,64.7279,64.533,64.7084,62968.0
2022-08-11 10:50:00,66.38,66.5,66.38,66.4,54834.0,64.6987,64.8156,64.6987,64.7181,54834.0
2022-08-11 11:00:00,66.4,66.43,66.06,66.13,121784.0,64.7181,64.7474,64.3868,64.455,121784.0
2022-08-11 11:10:00,66.11,66.18,65.94,65.94,30255.0,64.4355,64.5037,64.2698,64.2698,30255.0
2022-08-11 11:20:00,65.96,66.24,65.96,66.23,25119.0,64.2893,64.5622,64.2893,64.5525,25119.0
2022-08-11 11:30:00,66.22,66.24,66.04,66.08,45664.0,64.5427,64.5622,64.3673,64.4063,45664.0
2022-08-11 11:40:00,66.06,66.07,65.84,65.85,60500.0,64.3868,64.3965,64.1723,64.1821,60500.0
2022-08-11 11:50:00,65.85,65.85,65.57,65.57,99935.0,64.1821,64.1821,63.9092,63.9092,99935.0
2022-08-11 12:00:00,65.59,65.7,65.58,65.59,22763.0,63.9287,64.0359,63.9189,63.9287,22763.0
2022-08-11 12:10:00,65.58,65.6,65.47,65.57,21211.0,63.9189,63.9384,63.8117,63.9092,21211.0
2022-08-11 12:20:00,65.57,65.69,65.51,65.69,24715.0,63.9092,64.0261,63.8507,64.0261,24715.0
2022-08-11 12:30:00,65.68,65.78,65.68,65.71,28170.0,64.0164,64.1138,64.0164,64.0456,28170.0
2022-08-11 12:40:00,65.67,65.7,65.59,65.68,11004.0,64.0066,64.0359,63.9287,64.0164,11004.0
2022-08-11 12:50:00,65.69,65.8,65.68,65.8,11786.0,64.0261,64.1333,64.0164,64.1333,11786.0
2022-08-11 13:00:00,65.84,65.84,65.73,65.76,35223.0,64.1723,64.1723,64.0651,64.0944,35223.0
2022-08-11 13:10:00,65.78,65.92,65.77,65.91,40635.0,64.1138,64.2503,64.1041,64.2406,40635.0
2022-08-11 13:20:00,65.9,65.91,65.8,65.84,17686.0,64.2308,64.2406,64.1333,64.1723,17686.0
2022-08-11 13:30:00,65.83,66.0,65.83,66.0,54056.0,64.1626,64.3283,64.1626,64.3283,54056.0
2022-08-11 13:40:00,66.0,66.13,66.0,66.09,46825.0,64.3283,64.455,64.3283,64.416,46825.0
2022-08-11 13:50:00,66.09,66.12,65.98,66.03,37191.0,64.416,64.4452,64.3088,64.3575,37191.0
2022-08-11 14:00:00,66.03,66.03,65.89,65.89,70709.0,64.3575,64.3575,64.2211,64.2211,70709.0
2022-08-11 14:10:00,65.9,66.01,65.87,66.01,87537.0,64.2308,64.338,64.2016,64.338,87537.0
2022-08-11 14:20:00,66.0,66.08,65.96,66.04,57172.0,64.3283,64.4063,64.2893,64.3673,57172.0
2022-08-11 14:30:00,66.03,66.04,65.83,65.84,99667.0,64.3575,64.3673,64.1626,64.1723,99667.0
2022-08-11 14:40:00,65.84,65.85,65.64,65.67,67899.0,64.1723,64.1821,63.9774,64.0066,67899.0
2022-08-11 14:50:00,65.67,65.67,65.49,65.58,50070.0,64.0066,64.0066,63.8312,63.9189,50070.0
2022-08-11 15:00:00,65.58,65.6,65.48,65.54,35378.0,63.9189,63.9384,63.8214,63.8799,35378.0
2022-08-11 15:10:00,65.54,65.54,65.41,65.51,21966.0,63.8799,63.8799,63.7532,63.8507,21966.0
2022-08-11 15:20:00,65.52,65.52,65.45,65.46,21089.0,63.8604,63.8604,63.7922,63.802,21089.0
2022-08-11 15:30:00,65.47,65.54,65.4,65.42,28924.0,63.8117,63.8799,63.7435,63.763,28924.0
2022-08-11 15:40:00,65.43,65.48,65.33,65.42,41124.0,63.7727,63.8214,63.6752,63.763,41124.0
2022-08-11 15:50:00,65.42,65.54,65.39,65.49,105211.0,63.763,63.8799,63.7337,63.8312,105211.0
2022-08-12 09:30:00,65.67,66.01,65.55,65.92,240878.0,64.0066,64.338,63.8897,64.2503,240878.0
2022-08-12 09:40:00,65.91,66.25,65.91,66.1,216435.0,64.2406,64.5719,64.2406,64.4257,216435.0
2022-08-12 09:50:00,66.13,66.3,65.93,65.98,52416.0,64.455,64.6207,64.2601,64.3088,52416.0
2022-08-12 10:00:00,65.96,65.96,65.61,65.84,54494.0,64.2893,64.2893,63.9482,64.1723,54494.0
2022-08-12 10:10:00,65.87,66.07,65.81,66.07,46137.0,64.2016,64.3965,64.1431,64.3965,46137.0
2022-08-12 10:20:00,66.07,66.1,65.91,65.99,31883.0,64.3965,64.4257,64.2406,64.3185,31883.0
2022-08-12 10:30:00,66.0,66.11,65.79,65.8,53571.0,64.3283,64.4355,64.1236,64.1333,53571.0
2022-08-12 10:40:00,65.82,65.84,65.7,65.8,22539.0,64.1528,64.1723,64.0359,64.1333,22539.0
2022-08-12 10:50:00,65.78,65.97,65.78,65.94,15938.0,64.1138,64.299,64.1138,64.2698,15938.0
2022-08-12 11:00:00,65.95,66.1,65.92,65.99,23453.0,64.2795,64.4257,64.2503,64.3185,23453.0
2022-08-12 11:10:00,65.99,66.16,65.99,66.12,45691.0,64.3185,64.4842,64.3185,64.4452,45691.0
2022-08-12 11:20:00,66.12,66.2,66.12,66.14,59875.0,64.4452,64.5232,64.4452,64.4647,59875.0
2022-08-12 11:30:00,66.14,66.19,66.1,66.15,42353.0,64.4647,64.5135,64.4257,64.4745,42353.0
2022-08-12 11:40:00,66.11,66.11,66.01,66.02,63348.0,64.4355,64.4355,64.338,64.3478,63348.0
2022-08-12 11:50:00,66.01,66.12,66.0,66.06,22886.0,64.338,64.4452,64.3283,64.3868,22886.0
2022-08-12 12:00:00,66.07,66.14,66.05,66.13,11677.0,64.3965,64.4647,64.377,64.455,11677.0
2022-08-12 12:10:00,66.13,66.2,66.11,66.2,15124.0,64.455,64.5232,64.4355,64.5232,15124.0
2022-08-12 12:20:00,66.2,66.28,66.18,66.27,15314.0,64.5232,64.6012,64.5037,64.5914,15314.0
2022-08-12 12:30:00,66.27,66.3,66.26,66.29,17880.0,64.5914,64.6207,64.5817,64.6109,17880.0
2022-08-12 12:40:00,66.29,66.3,66.23,66.28,43339.0,64.6109,64.6207,64.5525,64.6012,43339.0
2022-08-12 12:50:00,66.28,66.28,66.24,66.26,14484.0,64.6012,64.6012,64.5622,64.5817,14484.0
2022-08-12 13:00:00,66.25,66.33,66.23,66.32,14668.0,64.5719,64.6499,64.5525,64.6402,14668.0
2022-08-12 13:10:00,66.32,66.37,66.31,66.35,17912.0,64.6402,64.6889,64.6304,64.6694,17912.0
2022-08-12 13:20:00,66.35,66.36,66.24,66.24,27136.0,64.6694,64.6792,64.5622,64.5622,27136.0
2022-08-12 13:30:00,66.25,66.28,66.19,66.19,14115.0,64.5719,64.6012,64.5135,64.5135,14115.0
2022-08-12 13:40:00,66.2,66.25,66.19,66.23,16385.0,64.5232,64.5719,64.5135,64.5525,16385.0
2022-08-12 13:50:00,66.24,66.31,66.21,66.21,32224.0,64.5622,64.6304,64.533,64.533,32224.0
2022-08-12 14:00:00,66.21,66.26,66.18,66.19,11929.0,64.533,64.5817,64.5037,64.5135,11929.0
2022-08-12 14:10:00,66.19,66.24,66.17,66.21,15726.0,64.5135,64.5622,64.494,64.533,15726.0
2022-08-12 14:20:00,66.21,66.29,66.19,66.28,20066.0,64.533,64.6109,64.5135,64.6012,20066.0
2022-08-12 14:30:00,66.27,66.37,66.27,66.34,19230.0,64.5914,64.6889,64.5914,64.6597,19230.0
2022-08-12 14:40:00,66.34,66.43,66.32,66.4,15550.0,64.6597,64.7474,64.6402,64.7181,15550.0
2022-08-12 14:50:00,66.4,66.43,66.34,66.4,27337.0,64.7181,64.7474,64.6597,64.7181,27337.0
2022-08-12 15:00:00,66.4,66.46,66.37,66.45,33544.0,64.7181,64.7766,64.6889,64.7669,33544.0
2022-08-12 15:10:00,66.45,66.56,66.43,66.56,25718.0,64.7669,64.8741,64.7474,64.8741,25718.0
2022-08-12 15:20:00,66.56,66.57,66.5,66.56,22348.0,64.8741,64.8838,64.8156,64.8741,22348.0
2022-08-12 15:30:00,66.55,66.58,66.49,66.54,35909.0,64.8643,64.8936,64.8059,64.8546,35909.0
2022-08-12 15:40:00,66.55,66.66,66.54,66.6,52105.0,64.8643,64.9716,64.8546,64.9131,52105.0
2022-08-12 15:50:00,66.61,66.74,66.57,66.73,78842.0,64.9228,65.0495,64.8838,65.0398,78842.0
2022-08-15 09:30:00,66.4,66.56,66.08,66.45,95729.0,64.7181,64.8741,64.4063,64.7669,95729.0
2022-08-15 09:40:00,66.43,66.52,66.28,66.46,86240.0,64.7474,64.8351,64.6012,64.7766,86240.0
2022-08-15 09:50:00,66.47,66.88,66.46,66.85,97113.0,64.7864,65.186,64.7766,65.1567,97113.0
2022-08-15 10:00:00,66.84,66.84,66.49,66.54,138192.0,65.147,65.147,64.8059,64.8546,138192.0
2022-08-15 10:10:00,66.53,66.58,66.25,66.33,33218.0,64.8449,64.8936,64.5719,64.6499,33218.0
2022-08-15 10:20:00,66.32,66.33,66.17,66.26,35226.0,64.6402,64.6499,64.494,64.5817,35226.0
2022-08-15 10:30:00,66.25,66.47,66.23,66.3,36818.0,64.5719,64.7864,64.5525,64.6207,36818.0
2022-08-15 10:40:00,66.3,66.41,66.25,66.32,25130.0,64.6207,64.7279,64.5719,64.6402,25130.0
2022-08-15 10:50:00,66.32,66.45,66.25,66.25,17133.0,64.6402,64.7669,64.5719,64.5719,17133.0
2022-08-15 11:00:00,66.24,66.35,66.18,66.2,17527.0,64.5622,64.6694,64.5037,64.5232,17527.0
2022-08-15 11:10:00,66.21,66.21,66.05,66.06,43944.0,64.533,64.533,64.377,64.3868,43944.0
2022-08-15 11:20:00,66.08,66.11,66.0,66.07,20097.0,64.4063,64.4355,64.3283,64.3965,20097.0
2022-08-15 11:30:00,66.08,66.28,66.08,66.27,13707.0,64.4063,64.6012,64.4063,64.5914,13707.0
2022-08-15 11:40:00,66.27,66.47,66.25,66.44,36372.0,64.5914,64.7864,64.5719,64.7571,36372.0
2022-08-15 11:50:00,66.47,66.52,66.43,66.5,14628.0,64.7864,64.8351,64.7474,64.8156,14628.0
2022-08-15 12:00:00,66.49,66.57,66.46,66.51,50224.0,64.8059,64.8838,64.7766,64.8254,50224.0
2022-08-15 12:10:00,66.51,66.61,66.49,66.59,19286.0,64.8254,64.9228,64.8059,64.9033,19286.0
2022-08-15 12:20:00,66.6,66.62,66.54,66.56,18613.0,64.9131,64.9326,64.8546,64.8741,18613.0
2022-08-15 12:30:00,66.57,66.61,66.43,66.44,26436.0,64.8838,64.9228,64.7474,64.7571,26436.0
2022-08-15 12:40:00,66.45,66.45,66.4,66.41,9127.0,64.7669,64.7669,64.7181,64.7279,9127.0
2022-08-15 12:50:00,66.4,66.6,66.39,66.58,11403.0,64.7181,64.9131,64.7084,64.8936,11403.0
2022-08-15 13:00:00,66.6,66.66,66.55,66.61,21950.0,64.9131,64.9716,64.8643,64.9228,21950.0
2022-08-15 13:10:00,66.62,66.63,66.58,66.58,10779.0,64.9326,64.9423,64.8936,64.8936,10779.0
2022-08-15 13:20:00,66.59,66.63,66.54,66.6,7477.0,64.9033,64.9423,64.8546,64.9131,7477.0
2022-08-15 13:30:00,66.6,66.62,66.47,66.48,8456.0,64.9131,64.9326,64.7864,64.7961,8456.0
2022-08-15 13:40:00,66.48,66.5,66.42,66.48,8943.0,64.7961,64.8156,64.7376,64.7961,8943.0
2022-08-15 13:50:00,66.49,66.5,66.43,66.44,7183.0,64.8059,64.8156,64.7474,64.7571,7183.0
2022-08-15 14:00:00,66.44,66.46,66.36,66.37,11475.0,64.7571,64.7766,64.6792,64.6889,11475.0
2022-08-15 14:10:00,66.38,66.46,66.36,66.44,8475.0,64.6987,64.7766,64.6792,64.7571,8475.0
2022-08-15 14:20:00,66.48,66.48,66.4,66.47,5603.0,64.7961,64.7961,64.7181,64.7864,5603.0
2022-08-15 14:30:00,66.48,66.57,66.45,66.56,13086.0,64.7961,64.8838,64.7669,64.8741,13086.0
2022-08-15 14:40:00,66.56,66.65,66.56,66.64,12726.0,64.8741,64.9618,64.8741,64.9521,12726.0
2022-08-15 14:50:00,66.63,66.66,66.61,66.63,16979.0,64.9423,64.9716,64.9228,64.9423,16979.0
2022-08-15 15:00:00,66.62,66.65,66.58,66.62,19288.0,64.9326,64.9618,64.8936,64.9326,19288.0
2022-08-15 15:10:00,66.61,66.75,66.59,66.74,24192.0,64.9228,65.0593,64.9033,65.0495,24192.0
2022-08-15 15:20:00,66.74,66.79,66.72,66.75,31771.0,65.0495,65.0983,65.03,65.0593,31771.0
2022-08-15 15:30:00,66.76,66.83,66.74,66.81,32168.0,65.069,65.1373,65.0495,65.1178,32168.0
2022-08-15 15:40:00,66.82,66.84,66.76,66.84,41929.0,65.1275,65.147,65.069,65.147,41929.0
2022-08-15 15:50:00,66.83,66.91,66.76,66.79,122374.0,65.1373,65.2152,65.069,65.0983,122374.0
2022-08-16 09:30:00,66.21,66.66,66.09,66.1,187930.0,64.533,64.9716,64.416,64.4257,187930.0
2022-08-16 09:40:00,66.13,66.61,66.13,66.31,70136.0,64.455,64.9228,64.455,64.6304,70136.0
2022-08-16 09:50:00,66.28,66.73,66.22,66.7,37214.0,64.6012,65.0398,64.5427,65.0105,37214.0
2022-08-16 10:00:00,66.69,66.75,66.33,66.45,61180.0,65.0008,65.0593,64.6499,64.7669,61180.0
2022-08-16 10:10:00,66.44,66.7,66.39,66.68,32156.0,64.7571,65.0105,64.7084,64.9911,32156.0
2022-08-16 10:20:00,66.68,66.69,66.47,66.54,19582.0,64.9911,65.0008,64.7864,64.8546,19582.0
2022-08-16 10:30:00,66.48,66.51,66.37,66.47,21960.0,64.7961,64.8254,64.6889,64.7864,21960.0
2022-08-16 10:40:00,66.46,66.69,66.45,66.69,56683.0,64.7766,65.0008,64.7669,65.0008,56683.0
2022-08-16 10:50:00,66.67,66.73,66.61,66.62,24553.0,64.9813,65.0398,64.9228,64.9326,24553.0
2022-08-16 11:00:00,66.63,66.72,66.63,66.67,32879.0,64.9423,65.03,64.9423,64.9813,32879.0
2022-08-16 11:10:00,66.68,66.98,66.68,66.98,16637.0,64.9911,65.2835,64.9911,65.2835,16637.0
2022-08-16 11:20:00,66.98,67.18,66.93,67.18,27191.0,65.2835,65.4784,65.2347,65.4784,27191.0
2022-08-16 11:30:00,67.16,67.29,67.15,67.29,20245.0,65.4589,65.5856,65.4491,65.5856,20245.0
2022-08-16 11:40:00,67.29,67.35,67.24,67.34,19516.0,65.5856,65.6441,65.5369,65.6343,19516.0
2022-08-16 11:50:00,67.34,67.69,67.34,67.68,271320.0,65.6343,65.9755,65.6343,65.9657,271320.0
2022-08-16 12:00:00,67.69,67.7,67.58,67.58,18373.0,65.9755,65.9852,65.8683,65.8683,18373.0
2022-08-16 12:10:00,67.59,67.69,67.59,67.69,10693.0,65.878,65.9755,65.878,65.9755,10693.0
2022-08-16 12:20:00,67.68,67.68,67.55,67.58,11160.0,65.9657,65.9657,65.839,65.8683,11160.0
2022-08-16 12:30:00,67.57,67.61,67.53,67.57,8939.0,65.8585,65.8975,65.8195,65.8585,8939.0
2022-08-16 12:40:00,67.58,67.6,67.55,67.58,4767.0,65.8683,65.8878,65.839,65.8683,4767.0
2022-08-16 12:50:00,67.59,67.66,67.56,67.63,6250.0,65.878,65.9462,65.8488,65.917,6250.0
2022-08-16 13:00:00,67.64,67.7,67.58,67.7,6898.0,65.9267,65.9852,65.8683,65.9852,6898.0
2022-08-16 13:10:00,67.7,67.8,67.68,67.74,5841.0,65.9852,66.0827,65.9657,66.0242,5841.0
2022-08-16 13:20:00,67.75,67.81,67.74,67.81,14271.0,66.034,66.0924,66.0242,66.0924,14271.0
2022-08-16 13:30:00,67.82,67.92,67.8,67.9,70785.0,66.1022,66.1996,66.0827,66.1802,70785.0
2022-08-16 13:40:00,67.9,68.02,67.89,68.02,25320.0,66.1802,66.2971,66.1704,66.2971,25320.0
2022-08-16 13:50:00,68.02,68.05,67.94,68.02,59315.0,66.2971,66.3264,66.2191,66.2971,59315.0
2022-08-16 14:00:00,67.99,68.01,67.93,67.99,20003.0,66.2679,66.2874,66.2094,66.2679,20003.0
2022-08-16 14:10:00,68.01,68.05,67.99,68.02,11013.0,66.2874,66.3264,66.2679,66.2971,11013.0
2022-08-16 14:20:00,68.02,68.06,67.99,68.01,11559.0,66.2971,66.3361,66.2679,66.2874,11559.0
2022-08-16 14:30:00,68.0,68.02,67.76,67.78,31874.0,66.2776,66.2971,66.0437,66.0632,31874.0
2022-08-16 14:40:00,67.78,67.78,67.42,67.48,47905.0,66.0632,66.0632,65.7123,65.7708,47905.0
2022-08-16 14:50:00,67.47,67.58,67.45,67.56,18326.0,65.761,65.8683,65.7415,65.8488,18326.0
2022-08-16 15:00:00,67.55,67.55,67.33,67.44,45825.0,65.839,65.839,65.6246,65.7318,45825.0
2022-08-16 15:10:00,67.43,67.45,67.36,67.45,68984.0,65.7221,65.7415,65.6538,65.7415,68984.0
2022-08-16 15:20:00,67.45,67.52,67.4,67.48,32923.0,65.7415,65.8098,65.6928,65.7708,32923.0
2022-08-16 15:30:00,67.48,67.56,67.44,67.47,54788.0,65.7708,65.8488,65.7318,65.761,54788.0
2022-08-16 15:40:00,67.46,67.54,67.4,67.53,110192.0,65.7513,65.8293,65.6928,65.8195,110192.0
2022-08-16 15:50:00,67.54,67.59,67.37,67.42,139801.0,65.8293,65.878,65.6636,65.7123,139801.0
2022-08-17 09:30:00,66.5,66.5,65.96,66.34,198345.0,64.8156,64.8156,64.2893,64.6597,198345.0
2022-08-17 09:40:00,66.34,66.35,66.13,66.24,150857.0,64.6597,64.6694,64.455,64.5622,150857.0
2022-08-17 09:50:00,66.25,66.43,66.16,66.35,45232.0,64.5719,64.7474,64.4842,64.6694,45232.0
2022-08-17 10:00:00,66.33,66.42,66.22,66.3,124454.0,64.6499,64.7376,64.5427,64.6207,124454.0
2022-08-17 10:10:00,66.31,66.39,66.22,66.32,53996.0,64.6304,64.7084,64.5427,64.6402,53996.0
2022-08-17 10:20:00,66.33,66.4,66.25,66.31,25348.0,64.6499,64.7181,64.5719,64.6304,25348.0
2022-08-17 10:30:00,66.31,66.31,66.01,66.12,33285.0,64.6304,64.6304,64.338,64.4452,33285.0
2022-08-17 10:40:00,66.11,66.22,66.11,66.12,17587.0,64.4355,64.5427,64.4355,64.4452,17587.0
2022-08-17 10:50:00,66.13,66.14,65.93,65.93,20917.0,64.455,64.4647,64.2601,64.2601,20917.0
2022-08-17 11:00:00,65.94,66.12,65.94,66.11,73582.0,64.2698,64.4452,64.2698,64.4355,73582.0
2022-08-17 11:10:00,66.11,66.18,66.01,66.06,68027.0,64.4355,64.5037,64.338,64.3868,68027.0
2022-08-17 11:20:00,66.06,66.22,66.05,66.12,31661.0,64.3868,64.5427,64.377,64.4452,31661.0
2022-08-17 11:30:00,66.11,66.2,66.05,66.05,13708.0,64.4355,64.5232,64.377,64.377,13708.0
2022-08-17 11:40:00,66.06,66.06,65.96,66.01,11393.0,64.3868,64.3868,64.2893,64.338,11393.0
2022-08-17 11:50:00,66.01,66.12,66.01,66.09,11389.0,64.338,64.4452,64.338,64.416,11389.0
2022-08-17 12:00:00,66.09,66.23,65.99,66.01,34510.0,64.416,64.5525,64.3185,64.338,34510.0
2022-08-17 12:10:00,66.01,66.06,65.97,66.03,54761.0,64.338,64.3868,64.299,64.3575,54761.0
2022-08-17 12:20:00,66.04,66.18,66.04,66.18,17610.0,64.3673,64.5037,64.3673,64.5037,17610.0
2022-08-17 12:30:00,66.17,66.3,66.14,66.28,33460.0,64.494,64.6207,64.4647,64.6012,33460.0
2022-08-17 12:40:00,66.27,66.27,66.18,66.2,14364.0,64.5914,64.5914,64.5037,64.5232,14364.0
2022-08-17 12:50:00,66.16,66.22,66.15,66.21,13004.0,64.4842,64.5427,64.4745,64.533,13004.0
2022-08-17 13:00:00,66.2,66.24,66.09,66.09,53314.0,64.5232,64.5622,64.416,64.416,53314.0
2022-08-17 13:10:00,66.1,66.22,66.1,66.14,10237.0,64.4257,64.5427,64.4257,64.4647,10237.0
2022-08-17 13:20:00,66.15,66.3,66.15,66.3,13926.0,64.4745,64.6207,64.4745,64.6207,13926.0
2022-08-17 13:30:00,66.31,66.33,66.24,66.29,9171.0,64.6304,64.6499,64.5622,64.6109,9171.0
2022-08-17 13:40:00,66.29,66.34,66.29,66.34,5733.0,64.6109,64.6597,64.6109,64.6597,5733.0
2022-08-17 13:50:00,66.33,66.41,66.33,66.37,7156.0,64.6499,64.7279,64.6499,64.6889,7156.0
2022-08-17 14:00:00,66.39,66.76,66.36,66.71,145364.0,64.7084,65.069,64.6792,65.0203,145364.0
2022-08-17 14:10:00,66.69,66.87,66.64,66.82,23961.0,65.0008,65.1762,64.9521,65.1275,23961.0
2022-08-17 14:20:00,66.81,66.82,66.62,66.78,26567.0,65.1178,65.1275,64.9326,65.0885,26567.0
2022-08-17 14:30:00,66.8,66.95,66.74,66.95,24350.0,65.108,65.2542,65.0495,65.2542,24350.0
2022-08-17 14:40:00,66.95,66.95,66.62,66.66,37010.0,65.2542,65.2542,64.9326,64.9716,37010.0
2022-08-17 14:50:00,66.68,66.68,66.49,66.49,34102.0,64.9911,64.9911,64.8059,64.8059,34102.0
2022-08-17 15:00:00,66.5,66.65,66.49,66.52,17948.0,64.8156,64.9618,64.8059,64.8351,17948.0
2022-08-17 15:10:00,66.51,66.53,66.31,66.39,27290.0,64.8254,64.8449,64.6304,64.7084,27290.0
2022-08-17 15:20:00,66.39,66.5,66.36,66.45,20878.0,64.7084,64.8156,64.6792,64.7669,20878.0
2022-08-17 15:30:00,66.45,66.52,66.4,66.47,61604.0,64.7669,64.8351,64.7181,64.7864,61604.0
2022-08-17 15:40:00,66.47,66.49,66.32,66.35,50160.0,64.7864,64.8059,64.6402,64.6694,50160.0
2022-08-17 15:50:00,66.35,66.41,66.28,66.31,123361.0,64.6694,64.7279,64.6012,64.6304,123361.0
2022-08-18 09:30:00,66.51,66.51,66.15,66.36,52000.0,64.8254,64.8254,64.4745,64.6792,52000.0
2022-08-18 09:40:00,66.35,66.57,66.11,66.12,50293.0,64.6694,64.8838,64.4355,64.4452,50293.0
2022-08-18 09:50:00,66.11,66.34,66.11,66.22,39135.0,64.4355,64.6597,64.4355,64.5427,39135.0
2022-08-18 10:00:00,66.26,66.31,66.12,66.2,77014.0,64.5817,64.6304,64.4452,64.5232,77014.0
2022-08-18 10:10:00,66.23,66.37,66.22,66.33,11500.0,64.5525,64.6889,64.5427,64.6499,11500.0
2022-08-18 10:20:00,66.35,66.45,66.35,66.38,12610.0,64.6694,64.7669,64.6694,64.6987,12610.0
2022-08-18 10:30:00,66.43,66.5,66.34,66.5,12506.0,64.7474,64.8156,64.6597,64.8156,12506.0
2022-08-18 10:40:00,66.53,66.67,66.52,66.63,36636.0,64.8449,64.9813,64.8351,64.9423,36636.0
2022-08-18 10:50:00,66.59,66.6,66.43,66.43,8800.0,64.9033,64.9131,64.7474,64.7474,8800.0
2022-08-18 11:00:00,66.43,66.47,66.32,66.39,35132.0,64.7474,64.7864,64.6402,64.7084,35132.0
2022-08-18 11:10:00,66.4,66.45,66.36,66.4,23489.0,64.7181,64.7669,64.6792,64.7181,23489.0
2022-08-18 11:20:00,66.41,66.52,66.4,66.49,26961.0,64.7279,64.8351,64.7181,64.8059,26961.0
2022-08-18 11:30:00,66.52,66.61,66.52,66.55,16956.0,64.8351,64.9228,64.8351,64.8643,16956.0
2022-08-18 11:40:00,66.56,66.62,66.55,66.61,8156.0,64.8741,64.9326,64.8643,64.9228,8156.0
2022-08-18 11:50:00,66.61,66.63,66.5,66.5,10815.0,64.9228,64.9423,64.8156,64.8156,10815.0
2022-08-18 12:00:00,66.52,66.55,66.46,66.46,6032.0,64.8351,64.8643,64.7766,64.7766,6032.0
2022-08-18 12:10:00,66.45,66.46,66.39,66.41,7522.0,64.7669,64.7766,64.7084,64.7279,7522.0
2022-08-18 12:20:00,66.41,66.41,66.2,66.2,14800.0,64.7279,64.7279,64.5232,64.5232,14800.0
2022-08-18 12:30:00,66.21,66.27,66.19,66.22,8025.0,64.533,64.5914,64.5135,64.5427,8025.0
2022-08-18 12:40:00,66.2,66.23,66.15,66.2,26632.0,64.5232,64.5525,64.4745,64.5232,26632.0
2022-08-18 12:50:00,66.2,66.23,66.18,66.19,7249.0,64.5232,64.5525,64.5037,64.5135,7249.0
2022-08-18 13:00:00,66.2,66.35,66.19,66.35,10661.0,64.5232,64.6694,64.5135,64.6694,10661.0
2022-08-18 13:10:00,66.34,66.38,66.26,66.34,20699.0,64.6597,64.6987,64.5817,64.6597,20699.0
2022-08-18 13:20:00,66.36,66.37,66.32,66.36,8664.0,64.6792,64.6889,64.6402,64.6792,8664.0
2022-08-18 13:30:00,66.36,66.39,66.33,66.37,6930.0,64.6792,64.7084,64.6499,64.6889,6930.0
2022-08-18 13:40:00,66.39,66.4,66.29,66.3,10582.0,64.7084,64.7181,64.6109,64.6207,10582.0
2022-08-18 13:50:00,66.29,66.31,66.21,66.25,6112.0,64.6109,64.6304,64.533,64.5719,6112.0
2022-08-18 14:00:00,66.25,66.3,66.22,66.3,10526.0,64.5719,64.6207,64.5427,64.6207,10526.0
2022-08-18 14:10:00,66.3,66.34,66.3,66.31,40179.0,64.6207,64.6597,64.6207,64.6304,40179.0
2022-08-18 14:20:00,66.31,66.41,66.31,66.38,11711.0,64.6304,64.7279,64.6304,64.6987,11711.0
2022-08-18 14:30:00,66.37,66.37,66.31,66.33,20417.0,64.6889,64.6889,64.6304,64.6499,20417.0
2022-08-18 14:40:00,66.34,66.37,66.3,66.3,14475.0,64.6597,64.6889,64.6207,64.6207,14475.0
2022-08-18 14:50:00,66.31,66.42,66.31,66.39,9733.0,64.6304,64.7376,64.6304,64.7084,9733.0
2022-08-18 15:00:00,66.39,66.46,66.37,66.46,17051.0,64.7084,64.7766,64.6889,64.7766,17051.0
2022-08-18 15:10:00,66.47,66.58,66.46,66.58,19715.0,64.7864,64.8936,64.7766,64.8936,19715.0
2022-08-18 15:20:00,66.58,66.62,66.55,66.61,14774.0,64.8936,64.9326,64.8643,64.9228,14774.0
2022-08-18 15:30:00,66.61,66.69,66.61,66.68,29645.0,64.9228,65.0008,64.9228,64.9911,29645.0
2022-08-18 15:40:00,66.69,66.7,66.59,66.61,24629.0,65.0008,65.0105,64.9033,64.9228,24629.0
2022-08-18 15:50:00,66.61,66.61,66.49,66.6,56905.0,64.9228,64.9228,64.8059,64.9131,56905.0
2022-08-19 09:30:00,65.88,66.02,65.61,65.86,120704.0,64.2113,64.3478,63.9482,64.1918,120704.0
2022-08-19 09:40:00,65.87,65.87,65.62,65.66,65409.0,64.2016,64.2016,63.9579,63.9969,65409.0
2022-08-19 09:50:00,65.63,65.63,65.36,65.39,57484.0,63.9676,63.9676,63.7045,63.7337,57484.0
2022-08-19 10:00:00,65.38,65.44,65.27,65.36,75507.0,63.724,63.7825,63.6168,63.7045,75507.0
2022-08-19 10:10:00,65.31,65.36,65.16,65.17,37620.0,63.6558,63.7045,63.5096,63.5193,37620.0
2022-08-19 10:20:00,65.2,65.31,65.14,65.27,45538.0,63.5485,63.6558,63.4901,63.6168,45538.0
2022-08-19 10:30:00,65.27,65.39,65.24,65.24,45383.0,63.6168,63.7337,63.5875,63.5875,45383.0
2022-08-19 10:40:00,65.23,65.32,65.18,65.26,15460.0,63.5778,63.6655,63.529,63.607,15460.0
2022-08-19 10:50:00,65.25,65.28,65.03,65.03,65921.0,63.5973,63.6265,63.3828,63.3828,65921.0
2022-08-19 11:00:00,65.04,65.09,64.92,64.92,35675.0,63.3926,63.4413,63.2756,63.2756,35675.0
2022-08-19 11:10:00,64.93,64.98,64.89,64.96,39018.0,63.2854,63.3341,63.2464,63.3146,39018.0
2022-08-19 11:20:00,64.97,65.0,64.91,65.0,42154.0,63.3244,63.3536,63.2659,63.3536,42154.0
2022-08-19 11:30:00,65.0,65.0,64.85,64.85,23077.0,63.3536,63.3536,63.2074,63.2074,23077.0
2022-08-19 11:40:00,64.86,64.93,64.83,64.88,22984.0,63.2172,63.2854,63.1879,63.2366,22984.0
2022-08-19 11:50:00,64.9,64.93,64.84,64.84,45320.0,63.2561,63.2854,63.1977,63.1977,45320.0
2022-08-19 12:00:00,64.84,64.88,64.79,64.8,25429.0,63.1977,63.2366,63.1489,63.1587,25429.0
2022-08-19 12:10:00,64.81,64.85,64.73,64.74,22919.0,63.1684,63.2074,63.0904,63.1002,22919.0
2022-08-19 12:20:00,64.75,64.76,64.65,64.66,19779.0,63.1099,63.1197,63.0125,63.0222,19779.0
2022-08-19 12:30:00,64.65,64.76,64.59,64.74,16435.0,63.0125,63.1197,62.954,63.1002,16435.0
2022-08-19 12:40:00,64.75,64.76,64.69,64.7,20647.0,63.1099,63.1197,63.0515,63.0612,20647.0
2022-08-19 12:50:00,64.7,64.78,64.69,64.73,21311.0,63.0612,63.1392,63.0515,63.0904,21311.0
2022-08-19 13:00:00,64.73,64.82,64.72,64.73,20382.0,63.0904,63.1782,63.0807,63.0904,20382.0
2022-08-19 13:10:00,64.73,64.78,64.73,64.75,13986.0,63.0904,63.1392,63.0904,63.1099,13986.0
2022-08-19 13:20:00,64.72,64.73,64.68,64.68,33499.0,63.0807,63.0904,63.0417,63.0417,33499.0
2022-08-19 13:30:00,64.68,64.68,64.62,64.65,84428.0,63.0417,63.0417,62.9832,63.0125,84428.0
2022-08-19 13:40:00,64.65,64.74,64.65,64.72,11763.0,63.0125,63.1002,63.0125,63.0807,11763.0
2022-08-19 13:50:00,64.73,64.8,64.72,64.76,23247.0,63.0904,63.1587,63.0807,63.1197,23247.0
2022-08-19 14:00:00,64.75,64.78,64.7,64.75,20592.0,63.1099,63.1392,63.0612,63.1099,20592.0
2022-08-19 14:10:00,64.75,64.75,64.61,64.63,35742.0,63.1099,63.1099,62.9735,62.993,35742.0
2022-08-19 14:20:00,64.62,64.7,64.62,64.68,22609.0,62.9832,63.0612,62.9832,63.0417,22609.0
2022-08-19 14:30:00,64.67,64.7,64.65,64.67,18556.0,63.032,63.0612,63.0125,63.032,18556.0
2022-08-19 14:40:00,64.66,64.68,64.63,64.65,40079.0,63.0222,63.0417,62.993,63.0125,40079.0
2022-08-19 14:50:00,64.65,64.65,64.46,64.49,99255.0,63.0125,63.0125,62.8273,62.8565,99255.0
2022-08-19 15:00:00,64.49,64.49,64.35,64.37,84931.0,62.8565,62.8565,62.7201,62.7396,84931.0
2022-08-19 15:10:00,64.37,64.58,64.37,64.56,31819.0,62.7396,62.9442,62.7396,62.9248,31819.0
2022-08-19 15:20:00,64.56,64.66,64.56,64.64,53757.0,62.9248,63.0222,62.9248,63.0027,53757.0
2022-08-19 15:30:00,64.64,64.7,64.59,64.59,98691.0,63.0027,63.0612,62.954,62.954,98691.0
2022-08-19 15:40:00,64.59,64.66,64.55,64.66,111613.0,62.954,63.0222,62.915,63.0222,111613.0
2022-08-19 15:50:00,64.66,64.75,64.64,64.64,184643.0,63.0222,63.1099,63.0027,63.0027,184643.0
2022-08-22 09:30:00,63.74,63.81,63.38,63.69,203813.0,62.1255,62.1937,61.7746,62.0768,203813.0
2022-08-22 09:40:00,63.7,63.88,63.52,63.68,108898.0,62.0865,62.262,61.9111,62.067,108898.0
2022-08-22 09:50:00,63.68,63.99,63.6,63.98,76406.0,62.067,62.3692,61.9891,62.3594,76406.0
2022-08-22 10:00:00,63.99,63.99,63.66,63.69,133248.0,62.3692,62.3692,62.0475,62.0768,133248.0
2022-08-22 10:10:00,63.69,63.76,63.6,63.66,34844.0,62.0768,62.145,61.9891,62.0475,34844.0
2022-08-22 10:20:00,63.66,63.66,63.46,63.5,41075.0,62.0475,62.0475,61.8526,61.8916,41075.0
2022-08-22 10:30:00,63.5,63.6,63.47,63.6,46706.0,61.8916,61.9891,61.8624,61.9891,46706.0
2022-08-22 10:40:00,63.6,63.8,63.6,63.78,99757.0,61.9891,62.184,61.9891,62.1645,99757.0
2022-08-22 10:50:00,63.78,63.79,63.67,63.69,85470.0,62.1645,62.1743,62.0573,62.0768,85470.0
2022-08-22 11:00:00,63.69,63.83,63.65,63.8,93422.0,62.0768,62.2132,62.0378,62.184,93422.0
2022-08-22 11:10:00,63.82,63.86,63.73,63.78,70280.0,62.2035,62.2425,62.1158,62.1645,70280.0
2022-08-22 11:20:00,63.79,63.81,63.64,63.66,16710.0,62.1743,62.1937,62.0281,62.0475,16710.0
2022-08-22 11:30:00,63.66,63.73,63.58,63.6,23476.0,62.0475,62.1158,61.9696,61.9891,23476.0
2022-08-22 11:40:00,63.6,63.65,63.5,63.51,57219.0,61.9891,62.0378,61.8916,61.9013,57219.0
2022-08-22 11:50:00,63.52,63.58,63.49,63.54,17855.0,61.9111,61.9696,61.8819,61.9306,17855.0
2022-08-22 12:00:00,63.55,63.66,63.5,63.51,21548.0,61.9403,62.0475,61.8916,61.9013,21548.0
2022-08-22 12:10:00,63.51,63.51,63.44,63.47,9396.0,61.9013,61.9013,61.8331,61.8624,9396.0
2022-08-22 12:20:00,63.47,63.54,63.44,63.44,14276.0,61.8624,61.9306,61.8331,61.8331,14276.0
2022-08-22 12:30:00,63.43,63.52,63.42,63.5,7616.0,61.8234,61.9111,61.8136,61.8916,7616.0
2022-08-22 12:40:00,63.49,63.49,63.33,63.4,11320.0,61.8819,61.8819,61.7259,61.7941,11320.0
2022-08-22 12:50:00,63.39,63.43,63.37,63.4,8129.0,61.7844,61.8234,61.7649,61.7941,8129.0
2022-08-22 13:00:00,63.4,63.41,63.29,63.33,11560.0,61.7941,61.8039,61.6869,61.7259,11560.0
2022-08-22 13:10:00,63.32,63.32,63.25,63.28,39093.0,61.7162,61.7162,61.6479,61.6772,39093.0
2022-08-22 13:20:00,63.27,63.29,63.2,63.21,90950.0,61.6674,61.6869,61.5992,61.6089,90950.0
2022-08-22 13:30:00,63.2,63.21,63.12,63.13,26946.0,61.5992,61.6089,61.5212,61.531,26946.0
2022-08-22 13:40:00,63.14,63.19,63.14,63.16,8286.0,61.5407,61.5895,61.5407,61.5602,8286.0
2022-08-22 13:50:00,63.16,63.18,63.11,63.12,18643.0,61.5602,61.5797,61.5115,61.5212,18643.0
2022-08-22 14:00:00,63.11,63.11,63.03,63.03,35081.0,61.5115,61.5115,61.4335,61.4335,35081.0
2022-08-22 14:10:00,63.04,63.11,63.01,63.11,17765.0,61.4433,61.5115,61.414,61.5115,17765.0
2022-08-22 14:20:00,63.1,63.14,63.1,63.11,19806.0,61.5017,61.5407,61.5017,61.5115,19806.0
2022-08-22 14:30:00,63.1,63.12,63.06,63.07,19344.0,61.5017,61.5212,61.4627,61.4725,19344.0
2022-08-22 14:40:00,63.07,63.07,63.0,63.04,19261.0,61.4725,61.4725,61.4043,61.4433,19261.0
2022-08-22 14:50:00,63.04,63.06,63.0,63.04,20550.0,61.4433,61.4627,61.4043,61.4433,20550.0
2022-08-22 15:00:00,63.04,63.15,63.03,63.13,35039.0,61.4433,61.5505,61.4335,61.531,35039.0
2022-08-22 15:10:00,63.14,63.2,63.1,63.1,19619.0,61.5407,61.5992,61.5017,61.5017,19619.0
2022-08-22 15:20:00,63.11,63.17,63.03,63.05,26284.0,61.5115,61.57,61.4335,61.453,26284.0
2022-08-22 15:30:00,63.04,63.09,63.0,63.08,73273.0,61.4433,61.492,61.4043,61.4822,73273.0
2022-08-22 15:40:00,63.07,63.07,62.9,62.95,81242.0,61.4725,61.4725,61.3068,61.3555,81242.0
2022-08-22 15:50:00,62.95,63.07,62.89,62.98,211927.0,61.3555,61.4725,61.2971,61.3848,211927.0
2022-08-23 09:30:00,63.09,63.3,62.93,63.04,107992.0,61.492,61.6967,61.336,61.4433,107992.0
2022-08-23 09:40:00,63.05,63.3,62.94,63.27,58954.0,61.453,61.6967,61.3458,61.6674,58954.0
2022-08-23 09:50:00,63.27,63.45,63.25,63.36,45602.0,61.6674,61.8429,61.6479,61.7551,45602.0
2022-08-23 10:00:00,63.33,63.44,63.05,63.44,189345.0,61.7259,61.8331,61.453,61.8331,189345.0
2022-08-23 10:10:00,63.45,63.59,63.4,63.58,40292.0,61.8429,61.9793,61.7941,61.9696,40292.0
2022-08-23 10:20:00,63.58,63.6,63.26,63.27,74907.0,61.9696,61.9891,61.6577,61.6674,74907.0
2022-08-23 10:30:00,63.27,63.43,63.26,63.27,23639.0,61.6674,61.8234,61.6577,61.6674,23639.0
2022-08-23 10:40:00,63.23,63.39,63.22,63.35,14075.0,61.6284,61.7844,61.6187,61.7454,14075.0
2022-08-23 10:50:00,63.38,63.44,63.16,63.19,66051.0,61.7746,61.8331,61.5602,61.5895,66051.0
2022-08-23 11:00:00,63.18,63.19,63.05,63.14,45458.0,61.5797,61.5895,61.453,61.5407,45458.0
2022-08-23 11:10:00,63.14,63.25,63.13,63.17,49565.0,61.5407,61.6479,61.531,61.57,49565.0
2022-08-23 11:20:00,63.17,63.17,63.03,63.03,30640.0,61.57,61.57,61.4335,61.4335,30640.0
2022-08-23 11:30:00,63.05,63.1,63.02,63.09,21790.0,61.453,61.5017,61.4238,61.492,21790.0
2022-08-23 11:40:00,63.09,63.12,62.96,63.1,72994.0,61.492,61.5212,61.3653,61.5017,72994.0
2022-08-23 11:50:00,63.1,63.14,63.02,63.05,90520.0,61.5017,61.5407,61.4238,61.453,90520.0
2022-08-23 12:00:00,63.06,63.07,62.95,63.06,33875.0,61.4627,61.4725,61.3555,61.4627,33875.0
2022-08-23 12:10:00,63.07,63.07,62.95,62.98,30245.0,61.4725,61.4725,61.3555,61.3848,30245.0
2022-08-23 12:20:00,62.97,62.99,62.85,62.89,32947.0,61.375,61.3945,61.2581,61.2971,32947.0
2022-08-23 12:30:00,62.89,63.04,62.88,63.04,31852.0,61.2971,61.4433,61.2873,61.4433,31852.0
2022-08-23 12:40:00,63.04,63.05,62.92,62.92,28100.0,61.4433,61.453,61.3263,61.3263,28100.0
2022-08-23 12:50:00,62.92,63.01,62.91,63.01,37871.0,61.3263,61.414,61.3165,61.414,37871.0
2022-08-23 13:00:00,63.0,63.03,62.9,62.91,59325.0,61.4043,61.4335,61.3068,61.3165,59325.0
2022-08-23 13:10:00,62.92,62.94,62.84,62.84,35401.0,61.3263,61.3458,61.2483,61.2483,35401.0
2022-08-23 13:20:00,62.84,62.88,62.79,62.86,26940.0,61.2483,61.2873,61.1996,61.2678,26940.0
2022-08-23 13:30:00,62.86,62.92,62.78,62.78,31180.0,61.2678,61.3263,61.1898,61.1898,31180.0
2022-08-23 13:40:00,62.78,62.79,62.67,62.68,45956.0,61.1898,61.1996,61.0826,61.0924,45956.0
2022-08-23 13:50:00,62.68,62.7,62.62,62.69,139763.0,61.0924,61.1119,61.0339,61.1021,139763.0
2022-08-23 14:00:00,62.69,62.79,62.67,62.78,85574.0,61.1021,61.1996,61.0826,61.1898,85574.0
2022-08-23 14:10:00,62.78,62.91,62.74,62.9,78852.0,61.1898,61.3165,61.1509,61.3068,78852.0
2022-08-23 14:20:00,62.9,62.92,62.86,62.91,58736.0,61.3068,61.3263,61.2678,61.3165,58736.0
2022-08-23 14:30:00,62.91,62.91,62.81,62.83,41512.0,61.3165,61.3165,61.2191,61.2386,41512.0
2022-08-23 14:40:00,62.83,62.94,62.82,62.85,44702.0,61.2386,61.3458,61.2288,61.2581,44702.0
2022-08-23 14:50:00,62.85,62.86,62.81,62.85,40882.0,61.2581,61.2678,61.2191,61.2581,40882.0
2022-08-23 15:00:00,62.85,62.93,62.84,62.92,44725.0,61.2581,61.336,61.2483,61.3263,44725.0
2022-08-23 15:10:00,62.92,62.97,62.86,62.96,52923.0,61.3263,61.375,61.2678,61.3653,52923.0
2022-08-23 15:20:00,62.96,62.96,62.9,62.93,76759.0,61.3653,61.3653,61.3068,61.336,76759.0
2022-08-23 15:30:00,62.93,62.95,62.85,62.86,75925.0,61.336,61.3555,61.2581,61.2678,75925.0
2022-08-23 15:40:00,62.86,62.93,62.81,62.84,100691.0,61.2678,61.336,61.2191,61.2483,100691.0
2022-08-23 15:50:00,62.83,62.84,62.72,62.76,229144.0,61.2386,61.2483,61.1314,61.1703,229144.0
2022-08-24 09:30:00,62.59,62.95,62.18,62.93,144853.0,61.0046,61.3555,60.605,61.336,144853.0
2022-08-24 09:40:00,62.95,63.09,62.85,62.97,144295.0,61.3555,61.492,61.2581,61.375,144295.0
2022-08-24 09:50:00,62.95,62.96,62.57,62.71,105883.0,61.3555,61.3653,60.9852,61.1216,105883.0
2022-08-24 10:00:00,62.72,63.06,62.67,62.87,140196.0,61.1314,61.4627,61.0826,61.2776,140196.0
2022-08-24 10:10:00,62.88,63.28,62.88,63.28,72683.0,61.2873,61.6772,61.2873,61.6772,72683.0
2022-08-24 10:20:00,63.29,63.36,63.2,63.21,108958.0,61.6869,61.7551,61.5992,61.6089,108958.0
2022-08-24 10:30:00,63.22,63.27,63.01,63.06,35527.0,61.6187,61.6674,61.414,61.4627,35527.0
2022-08-24 10:40:00,63.02,63.13,62.92,63.13,107035.0,61.4238,61.531,61.3263,61.531,107035.0
2022-08-24 10:50:00,63.13,63.21,63.04,63.17,102660.0,61.531,61.6089,61.4433,61.57,102660.0
2022-08-24 11:00:00,63.18,63.31,63.17,63.25,11970.0,61.5797,61.7064,61.57,61.6479,11970.0
2022-08-24 11:10:00,63.25,63.58,63.22,63.52,30194.0,61.6479,61.9696,61.6187,61.9111,30194.0
2022-08-24 11:20:00,63.53,63.55,63.48,63.53,14580.0,61.9208,61.9403,61.8721,61.9208,14580.0
2022-08-24 11:30:00,63.54,63.54,63.4,63.42,13597.0,61.9306,61.9306,61.7941,61.8136,13597.0
2022-08-24 11:40:00,63.43,63.57,63.42,63.57,19076.0,61.8234,61.9598,61.8136,61.9598,19076.0
2022-08-24 11:50:00,63.57,63.64,63.56,63.57,13714.0,61.9598,62.0281,61.9501,61.9598,13714.0
2022-08-24 12:00:00,63.58,63.68,63.58,63.68,20630.0,61.9696,62.067,61.9696,62.067,20630.0
2022-08-24 12:10:00,63.68,63.73,63.67,63.68,40436.0,62.067,62.1158,62.0573,62.067,40436.0
2022-08-24 12:20:00,63.66,63.67,63.55,63.56,18108.0,62.0475,62.0573,61.9403,61.9501,18108.0
2022-08-24 12:30:00,63.55,63.55,63.42,63.43,20608.0,61.9403,61.9403,61.8136,61.8234,20608.0
2022-08-24 12:40:00,63.42,63.49,63.31,63.33,50013.0,61.8136,61.8819,61.7064,61.7259,50013.0
2022-08-24 12:50:00,63.35,63.35,63.31,63.32,5014.0,61.7454,61.7454,61.7064,61.7162,5014.0
2022-08-24 13:00:00,63.31,63.37,63.26,63.37,11848.0,61.7064,61.7649,61.6577,61.7649,11848.0
2022-08-24 13:10:00,63.36,63.36,63.25,63.25,9005.0,61.7551,61.7551,61.6479,61.6479,9005.0
2022-08-24 13:20:00,63.25,63.26,63.17,63.19,35478.0,61.6479,61.6577,61.57,61.5895,35478.0
2022-08-24 13:30:00,63.19,63.21,63.15,63.2,22239.0,61.5895,61.6089,61.5505,61.5992,22239.0
2022-08-24 13:40:00,63.23,63.25,63.19,63.22,8559.0,61.6284,61.6479,61.5895,61.6187,8559.0
2022-08-24 13:50:00,63.22,63.26,63.19,63.2,8764.0,61.6187,61.6577,61.5895,61.5992,8764.0
2022-08-24 14:00:00,63.19,63.23,63.14,63.21,21645.0,61.5895,61.6284,61.5407,61.6089,21645.0
2022-08-24 14:10:00,63.21,63.21,63.17,63.2,5615.0,61.6089,61.6089,61.57,61.5992,5615.0
2022-08-24 14:20:00,63.19,63.19,63.14,63.16,9055.0,61.5895,61.5895,61.5407,61.5602,9055.0
2022-08-24 14:30:00,63.17,63.17,63.1,63.14,16222.0,61.57,61.57,61.5017,61.5407,16222.0
2022-08-24 14:40:00,63.14,63.15,63.08,63.13,23650.0,61.5407,61.5505,61.4822,61.531,23650.0
2022-08-24 14:50:00,63.14,63.26,63.12,63.24,20963.0,61.5407,61.6577,61.5212,61.6382,20963.0
2022-08-24 15:00:00,63.24,63.32,63.19,63.3,32741.0,61.6382,61.7162,61.5895,61.6967,32741.0
2022-08-24 15:10:00,63.32,63.37,63.31,63.37,23630.0,61.7162,61.7649,61.7064,61.7649,23630.0
2022-08-24 15:20:00,63.37,63.37,63.28,63.31,30440.0,61.7649,61.7649,61.6772,61.7064,30440.0
2022-08-24 15:30:00,63.3,63.38,63.27,63.37,66636.0,61.6967,61.7746,61.6674,61.7649,66636.0
2022-08-24 15:40:00,63.37,63.41,63.34,63.34,38410.0,61.7649,61.8039,61.7357,61.7357,38410.0
2022-08-24 15:50:00,63.34,63.37,63.2,63.24,113825.0,61.7357,61.7649,61.5992,61.6382,113825.0
2022-08-25 09:30:00,63.39,63.46,63.19,63.41,89663.0,61.7844,61.8526,61.5895,61.8039,89663.0
2022-08-25 09:40:00,63.41,63.47,63.24,63.4,59711.0,61.8039,61.8624,61.6382,61.7941,59711.0
2022-08-25 09:50:00,63.39,63.98,63.36,63.98,68226.0,61.7844,62.3594,61.7551,62.3594,68226.0
2022-08-25 10:00:00,63.99,64.23,63.99,64.02,265917.0,62.3692,62.6031,62.3692,62.3984,265917.0
2022-08-25 10:10:00,64.03,64.16,63.9,64.15,36466.0,62.4082,62.5349,62.2815,62.5251,36466.0
2022-08-25 10:20:00,64.12,64.41,64.11,64.41,33284.0,62.4959,62.7786,62.4861,62.7786,33284.0
2022-08-25 10:30:00,64.42,64.44,64.36,64.37,43239.0,62.7883,62.8078,62.7298,62.7396,43239.0
2022-08-25 10:40:00,64.38,64.47,64.36,64.38,162169.0,62.7493,62.837,62.7298,62.7493,162169.0
2022-08-25 10:50:00,64.39,64.39,64.28,64.33,57608.0,62.7591,62.7591,62.6518,62.7006,57608.0
2022-08-25 11:00:00,64.33,64.34,64.1,64.11,45887.0,62.7006,62.7103,62.4764,62.4861,45887.0
2022-08-25 11:10:00,64.09,64.16,63.84,63.86,50660.0,62.4667,62.5349,62.223,62.2425,50660.0
2022-08-25 11:20:00,63.86,63.91,63.73,63.87,19096.0,62.2425,62.2912,62.1158,62.2522,19096.0
2022-08-25 11:30:00,63.87,63.94,63.84,63.93,157394.0,62.2522,62.3205,62.223,62.3107,157394.0
2022-08-25 11:40:00,63.93,64.0,63.9,63.91,29358.0,62.3107,62.3789,62.2815,62.2912,29358.0
2022-08-25 11:50:00,63.9,63.91,63.78,63.91,10616.0,62.2815,62.2912,62.1645,62.2912,10616.0
2022-08-25 12:00:00,63.9,63.93,63.81,63.81,13153.0,62.2815,62.3107,62.1937,62.1937,13153.0
2022-08-25 12:10:00,63.8,63.83,63.67,63.71,13827.0,62.184,62.2132,62.0573,62.0963,13827.0
2022-08-25 12:20:00,63.72,63.84,63.7,63.83,14967.0,62.106,62.223,62.0865,62.2132,14967.0
2022-08-25 12:30:00,63.83,63.87,63.77,63.86,19049.0,62.2132,62.2522,62.1548,62.2425,19049.0
2022-08-25 12:40:00,63.86,63.87,63.65,63.67,25907.0,62.2425,62.2522,62.0378,62.0573,25907.0
2022-08-25 12:50:00,63.69,63.82,63.68,63.82,35790.0,62.0768,62.2035,62.067,62.2035,35790.0
2022-08-25 13:00:00,63.83,63.92,63.78,63.79,77642.0,62.2132,62.301,62.1645,62.1743,77642.0
2022-08-25 13:10:00,63.79,63.88,63.77,63.88,23367.0,62.1743,62.262,62.1548,62.262,23367.0
2022-08-25 13:20:00,63.87,63.95,63.85,63.94,32755.0,62.2522,62.3302,62.2327,62.3205,32755.0
2022-08-25 13:30:00,63.94,64.09,63.94,64.06,94953.0,62.3205,62.4667,62.3205,62.4374,94953.0
2022-08-25 13:40:00,64.07,64.17,64.07,64.15,15694.0,62.4472,62.5446,62.4472,62.5251,15694.0
2022-08-25 13:50:00,64.14,64.16,64.1,64.12,9664.0,62.5154,62.5349,62.4764,62.4959,9664.0
2022-08-25 14:00:00,64.12,64.15,64.01,64.05,62390.0,62.4959,62.5251,62.3887,62.4277,62390.0
2022-08-25 14:10:00,64.06,64.12,64.05,64.09,12234.0,62.4374,62.4959,62.4277,62.4667,12234.0
2022-08-25 14:20:00,64.09,64.14,64.07,64.13,13110.0,62.4667,62.5154,62.4472,62.5056,13110.0
2022-08-25 14:30:00,64.14,64.14,64.03,64.05,14603.0,62.5154,62.5154,62.4082,62.4277,14603.0
2022-08-25 14:40:00,64.03,64.04,63.96,64.0,17664.0,62.4082,62.4179,62.3399,62.3789,17664.0
2022-08-25 14:50:00,63.99,64.0,63.95,63.99,15782.0,62.3692,62.3789,62.3302,62.3692,15782.0
2022-08-25 15:00:00,63.99,64.07,63.97,64.0,15886.0,62.3692,62.4472,62.3497,62.3789,15886.0
2022-08-25 15:10:00,64.0,64.08,63.99,64.08,23057.0,62.3789,62.4569,62.3692,62.4569,23057.0
2022-08-25 15:20:00,64.08,64.15,64.07,64.13,20738.0,62.4569,62.5251,62.4472,62.5056,20738.0
2022-08-25 15:30:00,64.13,64.16,64.05,64.15,36215.0,62.5056,62.5349,62.4277,62.5251,36215.0
2022-08-25 15:40:00,64.16,64.3,64.14,64.29,40299.0,62.5349,62.6713,62.5154,62.6616,40299.0
2022-08-25 15:50:00,64.3,64.38,64.2,64.37,116456.0,62.6713,62.7493,62.5739,62.7396,116456.0
2022-08-26 09:30:00,64.33,64.52,64.15,64.24,107267.0,62.7006,62.8858,62.5251,62.6129,107267.0
2022-08-26 09:40:00,64.24,64.24,63.94,64.06,84898.0,62.6129,62.6129,62.3205,62.4374,84898.0
2022-08-26 09:50:00,64.03,64.16,63.82,64.08,115829.0,62.4082,62.5349,62.2035,62.4569,115829.0
2022-08-26 10:00:00,64.08,64.08,63.13,63.95,325557.0,62.4569,62.4569,61.531,62.3302,325557.0
2022-08-26 10:10:00,63.95,64.06,63.43,63.58,125644.0,62.3302,62.4374,61.8234,61.9696,125644.0
2022-08-26 10:20:00,63.56,63.56,62.78,62.86,73990.0,61.9501,61.9501,61.1898,61.2678,73990.0
2022-08-26 10:30:00,62.85,62.88,62.49,62.55,155918.0,61.2581,61.2873,60.9072,60.9657,155918.0
2022-08-26 10:40:00,62.58,62.76,62.57,62.75,200980.0,60.9949,61.1703,60.9852,61.1606,200980.0
2022-08-26 10:50:00,62.75,62.75,62.5,62.55,38137.0,61.1606,61.1606,60.9169,60.9657,38137.0
2022-08-26 11:00:00,62.55,62.57,62.24,62.27,80035.0,60.9657,60.9852,60.6635,60.6928,80035.0
2022-08-26 11:10:00,62.26,62.37,62.1,62.11,44524.0,60.683,60.7902,60.5271,60.5368,44524.0
2022-08-26 11:20:00,62.13,62.3,61.97,62.23,73039.0,60.5563,60.722,60.4004,60.6538,73039.0
2022-08-26 11:30:00,62.22,62.36,62.21,62.28,24982.0,60.644,60.7805,60.6343,60.7025,24982.0
2022-08-26 11:40:00,62.27,62.31,62.15,62.27,18307.0,60.6928,60.7317,60.5758,60.6928,18307.0
2022-08-26 11:50:00,62.27,62.34,62.17,62.17,21967.0,60.6928,60.761,60.5953,60.5953,21967.0
2022-08-26 12:00:00,62.13,62.14,61.91,61.99,66453.0,60.5563,60.566,60.3419,60.4198,66453.0
2022-08-26 12:10:00,62.0,62.06,61.83,61.87,24344.0,60.4296,60.4881,60.2639,60.3029,24344.0
2022-08-26 12:20:00,61.86,61.86,61.73,61.8,26295.0,60.2931,60.2931,60.1664,60.2347,26295.0
2022-08-26 12:30:00,61.79,61.82,61.7,61.74,80578.0,60.2249,60.2542,60.1372,60.1762,80578.0
2022-08-26 12:40:00,61.73,61.87,61.71,61.82,20321.0,60.1664,60.3029,60.1469,60.2542,20321.0
2022-08-26 12:50:00,61.83,61.84,61.73,61.8,20863.0,60.2639,60.2736,60.1664,60.2347,20863.0
2022-08-26 13:00:00,61.8,61.89,61.74,61.86,20437.0,60.2347,60.3224,60.1762,60.2931,20437.0
2022-08-26 13:10:00,61.86,61.9,61.79,61.86,18961.0,60.2931,60.3321,60.2249,60.2931,18961.0
2022-08-26 13:20:00,61.89,61.93,61.87,61.87,23183.0,60.3224,60.3614,60.3029,60.3029,23183.0
2022-08-26 13:30:00,61.86,61.87,61.67,61.71,94564.0,60.2931,60.3029,60.108,60.1469,94564.0
2022-08-26 13:40:00,61.71,61.71,61.54,61.63,206018.0,60.1469,60.1469,59.9812,60.069,206018.0
2022-08-26 13:50:00,61.62,61.68,61.57,61.66,26324.0,60.0592,60.1177,60.0105,60.0982,26324.0
2022-08-26 14:00:00,61.67,61.78,61.65,61.71,174357.0,60.108,60.2152,60.0885,60.1469,174357.0
2022-08-26 14:10:00,61.7,61.71,61.53,61.54,41543.0,60.1372,60.1469,59.9715,59.9812,41543.0
2022-08-26 14:20:00,61.54,61.66,61.54,61.64,49978.0,59.9812,60.0982,59.9812,60.0787,49978.0
2022-08-26 14:30:00,61.63,61.66,61.55,61.59,131864.0,60.069,60.0982,59.991,60.03,131864.0
2022-08-26 14:40:00,61.59,61.59,61.51,61.51,40708.0,60.03,60.03,59.952,59.952,40708.0
2022-08-26 14:50:00,61.53,61.53,61.41,61.43,44388.0,59.9715,59.9715,59.8545,59.874,44388.0
2022-08-26 15:00:00,61.42,61.54,61.4,61.43,82230.0,59.8643,59.9812,59.8448,59.874,82230.0
2022-08-26 15:10:00,61.43,61.54,61.38,61.52,80429.0,59.874,59.9812,59.8253,59.9618,80429.0
2022-08-26 15:20:00,61.53,61.6,61.47,61.59,59484.0,59.9715,60.0397,59.913,60.03,59484.0
2022-08-26 15:30:00,61.58,61.62,61.48,61.55,83108.0,60.0202,60.0592,59.9228,59.991,83108.0
2022-08-26 15:40:00,61.55,61.56,61.37,61.42,87656.0,59.991,60.0007,59.8156,59.8643,87656.0
2022-08-26 15:50:00,61.41,61.5,61.35,61.4,285313.0,59.8545,59.9423,59.7961,59.8448,285313.0
2022-08-29 09:30:00,60.81,61.38,60.66,61.23,132107.0,59.2697,59.8253,59.1235,59.6791,132107.0
2022-08-29 09:40:00,61.24,61.42,60.99,61.14,71671.0,59.6888,59.8643,59.4452,59.5914,71671.0
2022-08-29 09:50:00,61.14,61.39,61.1,61.1,66742.0,59.5914,59.835,59.5524,59.5524,66742.0
2022-08-29 10:00:00,61.09,61.22,60.99,61.09,38099.0,59.5426,59.6694,59.4452,59.5426,38099.0
2022-08-29 10:10:00,61.09,61.39,61.06,61.27,29742.0,59.5426,59.835,59.5134,59.7181,29742.0
2022-08-29 10:20:00,61.28,61.38,61.16,61.16,35768.0,59.7278,59.8253,59.6109,59.6109,35768.0
2022-08-29 10:30:00,61.14,61.22,60.91,60.92,35432.0,59.5914,59.6694,59.3672,59.3769,35432.0
2022-08-29 10:40:00,60.92,61.12,60.91,61.07,26604.0,59.3769,59.5719,59.3672,59.5231,26604.0
2022-08-29 10:50:00,61.09,61.13,60.98,61.04,25957.0,59.5426,59.5816,59.4354,59.4939,25957.0
2022-08-29 11:00:00,61.03,61.22,61.02,61.1,27572.0,59.4842,59.6694,59.4744,59.5524,27572.0
2022-08-29 11:10:00,61.11,61.19,61.06,61.18,21318.0,59.5621,59.6401,59.5134,59.6304,21318.0
2022-08-29 11:20:00,61.17,61.3,61.16,61.2,18687.0,59.6206,59.7473,59.6109,59.6499,18687.0
2022-08-29 11:30:00,61.2,61.34,61.11,61.23,24618.0,59.6499,59.7863,59.5621,59.6791,24618.0
2022-08-29 11:40:00,61.22,61.29,61.08,61.29,19510.0,59.6694,59.7376,59.5329,59.7376,19510.0
2022-08-29 11:50:00,61.28,61.4,61.25,61.37,14181.0,59.7278,59.8448,59.6986,59.8156,14181.0
2022-08-29 12:00:00,61.38,61.47,61.36,61.46,12712.0,59.8253,59.913,59.8058,59.9033,12712.0
2022-08-29 12:10:00,61.47,61.52,61.39,61.48,21939.0,59.913,59.9618,59.835,59.9228,21939.0
2022-08-29 12:20:00,61.48,61.5,61.34,61.36,52785.0,59.9228,59.9423,59.7863,59.8058,52785.0
2022-08-29 12:30:00,61.36,61.37,61.27,61.32,30910.0,59.8058,59.8156,59.7181,59.7668,30910.0
2022-08-29 12:40:00,61.31,61.49,61.29,61.49,18042.0,59.7571,59.9325,59.7376,59.9325,18042.0
2022-08-29 12:50:00,61.49,61.58,61.47,61.47,18720.0,59.9325,60.0202,59.913,59.913,18720.0
2022-08-29 13:00:00,61.47,61.58,61.47,61.55,31329.0,59.913,60.0202,59.913,59.991,31329.0
2022-08-29 13:10:00,61.55,61.55,61.35,61.37,24066.0,59.991,59.991,59.7961,59.8156,24066.0
2022-08-29 13:20:00,61.38,61.42,61.31,61.41,18120.0,59.8253,59.8643,59.7571,59.8545,18120.0
2022-08-29 13:30:00,61.4,61.48,61.4,61.47,46536.0,59.8448,59.9228,59.8448,59.913,46536.0
2022-08-29 13:40:00,61.47,61.64,61.44,61.49,46553.0,59.913,60.0787,59.8838,59.9325,46553.0
2022-08-29 13:50:00,61.48,61.54,61.47,61.53,30716.0,59.9228,59.9812,59.913,59.9715,30716.0
2022-08-29 14:00:00,61.53,61.53,61.44,61.45,28539.0,59.9715,59.9715,59.8838,59.8935,28539.0
2022-08-29 14:10:00,61.44,61.49,61.29,61.31,28932.0,59.8838,59.9325,59.7376,59.7571,28932.0
2022-08-29 14:20:00,61.31,61.36,61.28,61.28,30952.0,59.7571,59.8058,59.7278,59.7278,30952.0
2022-08-29 14:30:00,61.28,61.45,61.28,61.42,27880.0,59.7278,59.8935,59.7278,59.8643,27880.0
2022-08-29 14:40:00,61.42,61.45,61.35,61.39,22984.0,59.8643,59.8935,59.7961,59.835,22984.0
2022-08-29 14:50:00,61.38,61.4,61.22,61.39,46616.0,59.8253,59.8448,59.6694,59.835,46616.0
2022-08-29 15:00:00,61.4,61.52,61.34,61.38,35330.0,59.8448,59.9618,59.7863,59.8253,35330.0
2022-08-29 15:10:00,61.39,61.44,61.33,61.37,129429.0,59.835,59.8838,59.7766,59.8156,129429.0
2022-08-29 15:20:00,61.36,61.38,61.23,61.23,31109.0,59.8058,59.8253,59.6791,59.6791,31109.0
2022-08-29 15:30:00,61.23,61.29,61.18,61.27,46596.0,59.6791,59.7376,59.6304,59.7181,46596.0
2022-08-29 15:40:00,61.27,61.3,61.17,61.19,75456.0,59.7181,59.7473,59.6206,59.6401,75456.0
2022-08-29 15:50:00,61.17,61.22,60.95,60.96,232088.0,59.6206,59.6694,59.4062,59.4159,232088.0
2022-08-30 09:30:00,61.36,61.71,61.3,61.55,84618.0,59.8058,60.1469,59.7473,59.991,84618.0
2022-08-30 09:40:00,61.56,61.56,61.1,61.29,84879.0,60.0007,60.0007,59.5524,59.7376,84879.0
2022-08-30 09:50:00,61.28,61.35,61.14,61.26,67127.0,59.7278,59.7961,59.5914,59.7083,67127.0
2022-08-30 10:00:00,61.27,61.37,60.78,60.88,67447.0,59.7181,59.8156,59.2405,59.338,67447.0
2022-08-30 10:10:00,60.91,61.04,60.73,61.04,48065.0,59.3672,59.4939,59.1918,59.4939,48065.0
2022-08-30 10:20:00,61.06,61.07,60.82,60.85,102202.0,59.5134,59.5231,59.2795,59.3087,102202.0
2022-08-30 10:30:00,60.84,60.87,60.26,60.4,169462.0,59.299,59.3282,58.7337,58.8701,169462.0
2022-08-30 10:40:00,60.4,60.5,60.22,60.25,106160.0,58.8701,58.9676,58.6947,58.7239,106160.0
2022-08-30 10:50:00,60.26,60.73,60.24,60.73,55072.0,58.7337,59.1918,58.7142,59.1918,55072.0
2022-08-30 11:00:00,60.71,60.84,60.63,60.68,65176.0,59.1723,59.299,59.0943,59.143,65176.0
2022-08-30 11:10:00,60.67,60.75,60.49,60.75,120734.0,59.1333,59.2113,58.9578,59.2113,120734.0
2022-08-30 11:20:00,60.74,60.83,60.63,60.71,123131.0,59.2015,59.2892,59.0943,59.1723,123131.0
2022-08-30 11:30:00,60.69,60.81,60.6,60.65,57172.0,59.1528,59.2697,59.0651,59.1138,57172.0
2022-08-30 11:40:00,60.62,60.7,60.55,60.57,15350.0,59.0845,59.1625,59.0163,59.0358,15350.0
2022-08-30 11:50:00,60.59,60.74,60.59,60.66,10120.0,59.0553,59.2015,59.0553,59.1235,10120.0
2022-08-30 12:00:00,60.67,60.79,60.67,60.73,17828.0,59.1333,59.2502,59.1333,59.1918,17828.0
2022-08-30 12:10:00,60.71,60.91,60.67,60.77,79851.0,59.1723,59.3672,59.1333,59.2307,79851.0
2022-08-30 12:20:00,60.77,60.81,60.62,60.7,143606.0,59.2307,59.2697,59.0845,59.1625,143606.0
2022-08-30 12:30:00,60.69,60.7,60.52,60.64,48681.0,59.1528,59.1625,58.9871,59.104,48681.0
2022-08-30 12:40:00,60.63,60.64,60.47,60.62,47287.0,59.0943,59.104,58.9383,59.0845,47287.0
2022-08-30 12:50:00,60.61,60.67,60.58,60.62,68179.0,59.0748,59.1333,59.0456,59.0845,68179.0
2022-08-30 13:00:00,60.61,60.69,60.58,60.6,85239.0,59.0748,59.1528,59.0456,59.0651,85239.0
2022-08-30 13:10:00,60.6,60.61,60.42,60.42,87452.0,59.0651,59.0748,58.8896,58.8896,87452.0
2022-08-30 13:20:00,60.43,60.44,60.34,60.44,29725.0,58.8994,58.9091,58.8116,58.9091,29725.0
2022-08-30 13:30:00,60.45,60.52,60.4,60.47,70634.0,58.9189,58.9871,58.8701,58.9383,70634.0
2022-08-30 13:40:00,60.47,60.55,60.37,60.54,42356.0,58.9383,59.0163,58.8409,59.0066,42356.0
2022-08-30 13:50:00,60.53,60.63,60.51,60.58,73401.0,58.9968,59.0943,58.9773,59.0456,73401.0
2022-08-30 14:00:00,60.58,60.7,60.52,60.66,158705.0,59.0456,59.1625,58.9871,59.1235,158705.0
2022-08-30 14:10:00,60.66,60.78,60.65,60.73,88904.0,59.1235,59.2405,59.1138,59.1918,88904.0
2022-08-30 14:20:00,60.73,60.78,60.61,60.64,136548.0,59.1918,59.2405,59.0748,59.104,136548.0
2022-08-30 14:30:00,60.63,60.79,60.63,60.75,55999.0,59.0943,59.2502,59.0943,59.2113,55999.0
2022-08-30 14:40:00,60.76,60.77,60.62,60.66,34722.0,59.221,59.2307,59.0845,59.1235,34722.0
2022-08-30 14:50:00,60.66,60.7,60.57,60.64,37495.0,59.1235,59.1625,59.0358,59.104,37495.0
2022-08-30 15:00:00,60.63,60.88,60.63,60.88,104080.0,59.0943,59.338,59.0943,59.338,104080.0
2022-08-30 15:10:00,60.88,60.97,60.84,60.9,76071.0,59.338,59.4257,59.299,59.3575,76071.0
2022-08-30 15:20:00,60.91,60.91,60.73,60.75,53832.0,59.3672,59.3672,59.1918,59.2113,53832.0
2022-08-30 15:30:00,60.75,60.75,60.55,60.65,80567.0,59.2113,59.2113,59.0163,59.1138,80567.0
2022-08-30 15:40:00,60.65,60.74,60.46,60.52,140838.0,59.1138,59.2015,58.9286,58.9871,140838.0
2022-08-30 15:50:00,60.52,60.61,60.42,60.55,241446.0,58.9871,59.0748,58.8896,59.0163,241446.0
2022-08-31 09:30:00,60.76,60.95,60.41,60.74,199415.0,59.221,59.4062,58.8799,59.2015,199415.0
2022-08-31 09:40:00,60.74,60.89,60.6,60.76,205316.0,59.2015,59.3477,59.0651,59.221,205316.0
2022-08-31 09:50:00,60.76,60.81,60.36,60.36,306322.0,59.221,59.2697,58.8311,58.8311,306322.0
2022-08-31 10:00:00,60.35,60.37,60.07,60.14,193307.0,58.8214,58.8409,58.5485,58.6167,193307.0
2022-08-31 10:10:00,60.13,60.27,60.01,60.13,152233.0,58.607,58.7434,58.49,58.607,152233.0
2022-08-31 10:20:00,60.14,60.2,59.95,59.97,103763.0,58.6167,58.6752,58.4315,58.451,103763.0
2022-08-31 10:30:00,59.98,60.13,59.95,60.04,55131.0,58.4608,58.607,58.4315,58.5192,55131.0
2022-08-31 10:40:00,60.02,60.32,59.99,60.3,84808.0,58.4997,58.7921,58.4705,58.7727,84808.0
2022-08-31 10:50:00,60.29,60.36,60.16,60.16,32130.0,58.7629,58.8311,58.6362,58.6362,32130.0
2022-08-31 11:00:00,60.15,60.18,60.0,60.06,31776.0,58.6265,58.6557,58.4803,58.5387,31776.0
2022-08-31 11:10:00,60.06,60.06,59.92,60.05,38310.0,58.5387,58.5387,58.4023,58.529,38310.0
2022-08-31 11:20:00,60.06,60.18,60.05,60.07,36476.0,58.5387,58.6557,58.529,58.5485,36476.0
2022-08-31 11:30:00,60.06,60.24,59.99,60.17,45319.0,58.5387,58.7142,58.4705,58.6459,45319.0
2022-08-31 11:40:00,60.16,60.25,60.15,60.18,38880.0,58.6362,58.7239,58.6265,58.6557,38880.0
2022-08-31 11:50:00,60.17,60.25,60.17,60.23,17387.0,58.6459,58.7239,58.6459,58.7044,17387.0
2022-08-31 12:00:00,60.24,60.25,60.16,60.2,20430.0,58.7142,58.7239,58.6362,58.6752,20430.0
2022-08-31 12:10:00,60.2,60.21,60.11,60.13,68671.0,58.6752,58.6849,58.5875,58.607,68671.0
2022-08-31 12:20:00,60.12,60.14,60.06,60.07,18138.0,58.5972,58.6167,58.5387,58.5485,18138.0
2022-08-31 12:30:00,60.07,60.14,60.02,60.05,24911.0,58.5485,58.6167,58.4997,58.529,24911.0
2022-08-31 12:40:00,60.05,60.12,59.98,60.09,23160.0,58.529,58.5972,58.4608,58.568,23160.0
2022-08-31 12:50:00,60.09,60.12,60.02,60.09,21532.0,58.568,58.5972,58.4997,58.568,21532.0
2022-08-31 13:00:00,60.08,60.15,60.05,60.14,28412.0,58.5582,58.6265,58.529,58.6167,28412.0
2022-08-31 13:10:00,60.14,60.17,59.98,60.01,42758.0,58.6167,58.6459,58.4608,58.49,42758.0
2022-08-31 13:20:00,60.0,60.02,59.83,59.86,44355.0,58.4803,58.4997,58.3146,58.3438,44355.0
2022-08-31 13:30:00,59.86,59.91,59.78,59.8,40216.0,58.3438,58.3925,58.2658,58.2853,40216.0
2022-08-31 13:40:00,59.8,59.8,59.69,59.7,52569.0,58.2853,58.2853,58.1781,58.1879,52569.0
2022-08-31 13:50:00,59.7,59.85,59.7,59.83,31427.0,58.1879,58.3341,58.1879,58.3146,31427.0
2022-08-31 14:00:00,59.83,59.92,59.73,59.91,46446.0,58.3146,58.4023,58.2171,58.3925,46446.0
2022-08-31 14:10:00,59.92,59.99,59.89,59.95,32379.0,58.4023,58.4705,58.373,58.4315,32379.0
2022-08-31 14:20:00,59.95,59.97,59.89,59.92,38448.0,58.4315,58.451,58.373,58.4023,38448.0
2022-08-31 14:30:00,59.9,59.93,59.73,59.76,40887.0,58.3828,58.412,58.2171,58.2463,40887.0
2022-08-31 14:40:00,59.75,59.84,59.74,59.79,38227.0,58.2366,58.3243,58.2268,58.2756,38227.0
2022-08-31 14:50:00,59.78,59.85,59.75,59.85,55634.0,58.2658,58.3341,58.2366,58.3341,55634.0
2022-08-31 15:00:00,59.85,60.08,59.8,60.06,135593.0,58.3341,58.5582,58.2853,58.5387,135593.0
2022-08-31 15:10:00,60.06,60.25,60.05,60.17,111659.0,58.5387,58.7239,58.529,58.6459,111659.0
2022-08-31 15:20:00,60.16,60.16,59.95,59.98,69054.0,58.6362,58.6362,58.4315,58.4608,69054.0
2022-08-31 15:30:00,59.97,60.01,59.84,60.0,587170.0,58.451,58.49,58.3243,58.4803,587170.0
2022-08-31 15:40:00,60.01,60.21,59.96,60.13,119716.0,58.49,58.6849,58.4413,58.607,119716.0
2022-08-31 15:50:00,60.13,60.14,59.78,59.78,350482.0,58.607,58.6167,58.2658,58.2658,350482.0
2022-09-01 09:30:00,59.28,59.4,59.1,59.31,168321.0,57.7785,57.8954,57.603,57.8077,168321.0
2022-09-01 09:40:00,59.31,59.57,59.31,59.43,162840.0,57.8077,58.0611,57.8077,57.9247,162840.0
2022-09-01 09:50:00,59.41,59.46,59.16,59.29,78248.0,57.9052,57.9539,57.6615,57.7882,78248.0
2022-09-01 10:00:00,59.25,59.29,58.81,59.0,115896.0,57.7492,57.7882,57.3204,57.5056,115896.0
2022-09-01 10:10:00,58.99,59.04,58.86,58.9,45583.0,57.4958,57.5446,57.3691,57.4081,45583.0
2022-09-01 10:20:00,58.89,59.26,58.87,59.24,36250.0,57.3984,57.759,57.3789,57.7395,36250.0
2022-09-01 10:30:00,59.22,59.22,59.02,59.03,44888.0,57.72,57.72,57.5251,57.5348,44888.0
2022-09-01 10:40:00,59.01,59.09,58.94,59.04,39408.0,57.5153,57.5933,57.4471,57.5446,39408.0
2022-09-01 10:50:00,59.08,59.17,59.04,59.05,23265.0,57.5836,57.6713,57.5446,57.5543,23265.0
2022-09-01 11:00:00,59.03,59.18,58.91,59.14,58490.0,57.5348,57.681,57.4179,57.642,58490.0
2022-09-01 11:10:00,59.14,59.25,59.13,59.22,152520.0,57.642,57.7492,57.6323,57.72,152520.0
2022-09-01 11:20:00,59.22,59.22,59.05,59.06,125027.0,57.72,57.72,57.5543,57.5641,125027.0
2022-09-01 11:30:00,59.08,59.38,59.07,59.24,157011.0,57.5836,57.876,57.5738,57.7395,157011.0
2022-09-01 11:40:00,59.24,59.24,59.06,59.12,61457.0,57.7395,57.7395,57.5641,57.6225,61457.0
2022-09-01 11:50:00,59.14,59.15,59.02,59.09,51760.0,57.642,57.6518,57.5251,57.5933,51760.0
2022-09-01 12:00:00,59.11,59.2,59.06,59.15,21338.0,57.6128,57.7005,57.5641,57.6518,21338.0
2022-09-01 12:10:00,59.09,59.21,59.06,59.15,18709.0,57.5933,57.7103,57.5641,57.6518,18709.0
2022-09-01 12:20:00,59.17,59.19,59.1,59.13,25333.0,57.6713,57.6908,57.603,57.6323,25333.0
2022-09-01 12:30:00,59.11,59.16,59.03,59.03,22693.0,57.6128,57.6615,57.5348,57.5348,22693.0
2022-09-01 12:40:00,59.02,59.06,58.98,59.06,49927.0,57.5251,57.5641,57.4861,57.5641,49927.0
2022-09-01 12:50:00,59.06,59.06,58.93,59.04,18254.0,57.5641,57.5641,57.4374,57.5446,18254.0
2022-09-01 13:00:00,59.02,59.26,59.0,59.26,48922.0,57.5251,57.759,57.5056,57.759,48922.0
2022-09-01 13:10:00,59.26,59.39,59.22,59.28,23721.0,57.759,57.8857,57.72,57.7785,23721.0
2022-09-01 13:20:00,59.28,59.4,59.26,59.38,34370.0,57.7785,57.8954,57.759,57.876,34370.0
2022-09-01 13:30:00,59.39,59.4,59.24,59.27,46885.0,57.8857,57.8954,57.7395,57.7687,46885.0
2022-09-01 13:40:00,59.27,59.27,59.12,59.18,40730.0,57.7687,57.7687,57.6225,57.681,40730.0
2022-09-01 13:50:00,59.18,59.2,59.13,59.17,27208.0,57.681,57.7005,57.6323,57.6713,27208.0
2022-09-01 14:00:00,59.17,59.25,59.1,59.13,42322.0,57.6713,57.7492,57.603,57.6323,42322.0
2022-09-01 14:10:00,59.14,59.21,59.09,59.18,26965.0,57.642,57.7103,57.5933,57.681,26965.0
2022-09-01 14:20:00,59.19,59.51,59.19,59.49,142375.0,57.6908,58.0027,57.6908,57.9832,142375.0
2022-09-01 14:30:00,59.5,59.71,59.49,59.6,66483.0,57.9929,58.1976,57.9832,58.0904,66483.0
2022-09-01 14:40:00,59.61,59.7,59.56,59.6,58391.0,58.1001,58.1879,58.0514,58.0904,58391.0
2022-09-01 14:50:00,59.6,59.74,59.58,59.63,22949.0,58.0904,58.2268,58.0709,58.1196,22949.0
2022-09-01 15:00:00,59.63,59.83,59.61,59.82,89843.0,58.1196,58.3146,58.1001,58.3048,89843.0
2022-09-01 15:10:00,59.83,59.91,59.72,59.72,58637.0,58.3146,58.3925,58.2073,58.2073,58637.0
2022-09-01 15:20:00,59.73,59.75,59.52,59.53,48903.0,58.2171,58.2366,58.0124,58.0222,48903.0
2022-09-01 15:30:00,59.51,59.56,59.43,59.51,54671.0,58.0027,58.0514,57.9247,58.0027,54671.0
2022-09-01 15:40:00,59.49,59.58,59.45,59.46,85159.0,57.9832,58.0709,57.9442,57.9539,85159.0
2022-09-01 15:50:00,59.46,59.81,59.46,59.79,184737.0,57.9539,58.2951,57.9539,58.2756,184737.0
2022-09-02 09:30:00,60.67,60.78,60.08,60.15,123920.0,59.1333,59.2405,58.5582,58.6265,123920.0
2022-09-02 09:40:00,60.1,60.1,59.83,59.97,80925.0,58.5777,58.5777,58.3146,58.451,80925.0
2022-09-02 09:50:00,59.99,60.11,59.87,59.88,70370.0,58.4705,58.5875,58.3535,58.3633,70370.0
2022-09-02 10:00:00,59.91,60.07,59.79,60.0,92256.0,58.3925,58.5485,58.2756,58.4803,92256.0
2022-09-02 10:10:00,60.03,60.39,60.03,60.27,62405.0,58.5095,58.8604,58.5095,58.7434,62405.0
2022-09-02 10:20:00,60.26,60.39,60.15,60.39,43867.0,58.7337,58.8604,58.6265,58.8604,43867.0
2022-09-02 10:30:00,60.4,60.64,60.38,60.63,63309.0,58.8701,59.104,58.8506,59.0943,63309.0
2022-09-02 10:40:00,60.63,60.68,60.59,60.65,25317.0,59.0943,59.143,59.0553,59.1138,25317.0
2022-09-02 10:50:00,60.65,60.75,60.51,60.6,141377.0,59.1138,59.2113,58.9773,59.0651,141377.0
2022-09-02 11:00:00,60.63,60.76,60.57,60.6,58951.0,59.0943,59.221,59.0358,59.0651,58951.0
2022-09-02 11:10:00,60.6,60.73,60.56,60.72,29454.0,59.0651,59.1918,59.0261,59.182,29454.0
2022-09-02 11:20:00,60.72,60.75,60.57,60.59,22294.0,59.182,59.2113,59.0358,59.0553,22294.0
2022-09-02 11:30:00,60.61,60.69,60.57,60.61,41881.0,59.0748,59.1528,59.0358,59.0748,41881.0
2022-09-02 11:40:00,60.63,60.69,60.49,60.65,13687.0,59.0943,59.1528,58.9578,59.1138,13687.0
2022-09-02 11:50:00,60.65,60.74,60.63,60.73,18444.0,59.1138,59.2015,59.0943,59.1918,18444.0
2022-09-02 12:00:00,60.75,60.76,60.65,60.67,14363.0,59.2113,59.221,59.1138,59.1333,14363.0
2022-09-02 12:10:00,60.67,60.71,60.55,60.56,19600.0,59.1333,59.1723,59.0163,59.0261,19600.0
2022-09-02 12:20:00,60.56,60.57,60.24,60.25,55255.0,59.0261,59.0358,58.7142,58.7239,55255.0
2022-09-02 12:30:00,60.27,60.29,60.13,60.22,41927.0,58.7434,58.7629,58.607,58.6947,41927.0
2022-09-02 12:40:00,60.21,60.24,59.99,60.03,53461.0,58.6849,58.7142,58.4705,58.5095,53461.0
2022-09-02 12:50:00,60.02,60.14,59.92,60.12,121955.0,58.4997,58.6167,58.4023,58.5972,121955.0
2022-09-02 13:00:00,60.12,60.12,59.83,59.87,82145.0,58.5972,58.5972,58.3146,58.3535,82145.0
2022-09-02 13:10:00,59.86,59.93,59.72,59.88,53424.0,58.3438,58.412,58.2073,58.3633,53424.0
2022-09-02 13:20:00,59.87,59.87,59.48,59.53,62945.0,58.3535,58.3535,57.9734,58.0222,62945.0
2022-09-02 13:30:00,59.53,59.69,59.48,59.64,110517.0,58.0222,58.1781,57.9734,58.1294,110517.0
2022-09-02 13:40:00,59.62,59.76,59.5,59.54,68592.0,58.1099,58.2463,57.9929,58.0319,68592.0
2022-09-02 13:50:00,59.52,59.52,59.4,59.46,88098.0,58.0124,58.0124,57.8954,57.9539,88098.0
2022-09-02 14:00:00,59.45,59.61,59.45,59.58,52354.0,57.9442,58.1001,57.9442,58.0709,52354.0
2022-09-02 14:10:00,59.6,59.61,59.45,59.53,20637.0,58.0904,58.1001,57.9442,58.0222,20637.0
2022-09-02 14:20:00,59.52,59.69,59.5,59.69,28614.0,58.0124,58.1781,57.9929,58.1781,28614.0
2022-09-02 14:30:00,59.69,59.79,59.61,59.76,45232.0,58.1781,58.2756,58.1001,58.2463,45232.0
2022-09-02 14:40:00,59.76,59.79,59.65,59.68,24382.0,58.2463,58.2756,58.1391,58.1684,24382.0
2022-09-02 14:50:00,59.68,59.68,59.46,59.5,33178.0,58.1684,58.1684,57.9539,57.9929,33178.0
2022-09-02 15:00:00,59.46,59.69,59.46,59.59,29436.0,57.9539,58.1781,57.9539,58.0806,29436.0
2022-09-02 15:10:00,59.58,59.6,59.46,59.51,45255.0,58.0709,58.0904,57.9539,58.0027,45255.0
2022-09-02 15:20:00,59.51,59.57,59.31,59.42,83358.0,58.0027,58.0611,57.8077,57.9149,83358.0
2022-09-02 15:30:00,59.4,59.4,59.1,59.15,99891.0,57.8954,57.8954,57.603,57.6518,99891.0
2022-09-02 15:40:00,59.15,59.21,59.04,59.2,91352.0,57.6518,57.7103,57.5446,57.7005,91352.0
2022-09-02 15:50:00,59.21,59.47,59.2,59.43,347921.0,57.7103,57.9637,57.7005,57.9247,347921.0
2022-09-06 09:30:00,59.45,59.57,59.12,59.12,218524.0,57.9442,58.0611,57.6225,57.6225,218524.0
2022-09-06 09:40:00,59.11,59.21,58.91,58.94,131549.0,57.6128,57.7103,57.4179,57.4471,131549.0
2022-09-06 09:50:00,58.93,58.96,58.52,58.74,170408.0,57.4374,57.4666,57.0377,57.2522,170408.0
2022-09-06 10:00:00,58.73,58.73,58.18,58.36,222167.0,57.2424,57.2424,56.7064,56.8818,222167.0
2022-09-06 10:10:00,58.35,58.42,58.19,58.36,92820.0,56.872,56.9403,56.7161,56.8818,92820.0
2022-09-06 10:20:00,58.36,58.72,58.15,58.65,182544.0,56.8818,57.2327,56.6771,57.1644,182544.0
2022-09-06 10:30:00,58.64,58.77,58.52,58.73,85426.0,57.1547,57.2814,57.0377,57.2424,85426.0
2022-09-06 10:40:00,58.75,59.03,58.74,58.77,133276.0,57.2619,57.5348,57.2522,57.2814,133276.0
2022-09-06 10:50:00,58.76,59.06,58.76,58.9,137270.0,57.2717,57.5641,57.2717,57.4081,137270.0
2022-09-06 11:00:00,58.9,59.16,58.79,59.04,135040.0,57.4081,57.6615,57.3009,57.5446,135040.0
2022-09-06 11:10:00,59.05,59.07,58.92,59.01,32806.0,57.5543,57.5738,57.4276,57.5153,32806.0
2022-09-06 11:20:00,59.0,59.18,58.97,58.98,47589.0,57.5056,57.681,57.4763,57.4861,47589.0
2022-09-06 11:30:00,58.99,59.2,58.93,59.03,123185.0,57.4958,57.7005,57.4374,57.5348,123185.0
2022-09-06 11:40:00,59.02,59.28,58.98,59.14,126028.0,57.5251,57.7785,57.4861,57.642,126028.0
2022-09-06 11:50:00,59.12,59.26,59.12,59.16,113964.0,57.6225,57.759,57.6225,57.6615,113964.0
2022-09-06 12:00:00,59.16,59.24,58.9,58.93,63612.0,57.6615,57.7395,57.4081,57.4374,63612.0
2022-09-06 12:10:00,58.93,58.97,58.77,58.84,65635.0,57.4374,57.4763,57.2814,57.3496,65635.0
2022-09-06 12:20:00,58.84,58.87,58.72,58.8,69625.0,57.3496,57.3789,57.2327,57.3106,69625.0
2022-09-06 12:30:00,58.79,58.85,58.74,58.81,64692.0,57.3009,57.3594,57.2522,57.3204,64692.0
2022-09-06 12:40:00,58.82,58.98,58.73,58.95,45916.0,57.3301,57.4861,57.2424,57.4568,45916.0
2022-09-06 12:50:00,58.96,58.97,58.86,58.89,26795.0,57.4666,57.4763,57.3691,57.3984,26795.0
2022-09-06 13:00:00,58.88,58.89,58.57,58.57,73725.0,57.3886,57.3984,57.0865,57.0865,73725.0
2022-09-06 13:10:00,58.57,58.63,58.48,58.58,54700.0,57.0865,57.145,56.9988,57.0962,54700.0
2022-09-06 13:20:00,58.59,58.63,58.55,58.57,80113.0,57.106,57.145,57.067,57.0865,80113.0
2022-09-06 13:30:00,58.57,58.71,58.54,58.69,67968.0,57.0865,57.2229,57.0572,57.2034,67968.0
2022-09-06 13:40:00,58.67,58.67,58.51,58.52,32623.0,57.1839,57.1839,57.028,57.0377,32623.0
2022-09-06 13:50:00,58.52,58.66,58.48,58.66,83732.0,57.0377,57.1742,56.9988,57.1742,83732.0
2022-09-06 14:00:00,58.63,58.74,58.62,58.66,100308.0,57.145,57.2522,57.1352,57.1742,100308.0
2022-09-06 14:10:00,58.66,58.87,58.66,58.77,75410.0,57.1742,57.3789,57.1742,57.2814,75410.0
2022-09-06 14:20:00,58.77,58.78,58.64,58.65,17644.0,57.2814,57.2912,57.1547,57.1644,17644.0
2022-09-06 14:30:00,58.65,58.67,58.51,58.62,58377.0,57.1644,57.1839,57.028,57.1352,58377.0
2022-09-06 14:40:00,58.62,58.62,58.5,58.59,74656.0,57.1352,57.1352,57.0182,57.106,74656.0
2022-09-06 14:50:00,58.59,58.68,58.49,58.59,94813.0,57.106,57.1937,57.0085,57.106,94813.0
2022-09-06 15:00:00,58.6,58.71,58.52,58.71,99054.0,57.1157,57.2229,57.0377,57.2229,99054.0
2022-09-06 15:10:00,58.71,58.77,58.67,58.68,119449.0,57.2229,57.2814,57.1839,57.1937,119449.0
2022-09-06 15:20:00,58.68,58.77,58.56,58.72,132527.0,57.1937,57.2814,57.0767,57.2327,132527.0
2022-09-06 15:30:00,58.7,58.7,58.51,58.6,150427.0,57.2132,57.2132,57.028,57.1157,150427.0
2022-09-06 15:40:00,58.59,58.81,58.59,58.8,206745.0,57.106,57.3204,57.106,57.3106,206745.0
2022-09-06 15:50:00,58.78,58.8,58.62,58.77,425576.0,57.2912,57.3106,57.1352,57.2814,425576.0
2022-09-07 09:30:00,58.88,59.5,58.81,59.42,162499.0,57.3886,57.9929,57.3204,57.9149,162499.0
2022-09-07 09:40:00,59.41,59.56,59.38,59.52,74989.0,57.9052,58.0514,57.876,58.0124,74989.0
2022-09-07 09:50:00,59.53,59.53,59.32,59.36,48794.0,58.0222,58.0222,57.8175,57.8565,48794.0
2022-09-07 10:00:00,59.36,59.43,59.16,59.3,65653.0,57.8565,57.9247,57.6615,57.798,65653.0
2022-09-07 10:10:00,59.31,59.32,59.01,59.24,61264.0,57.8077,57.8175,57.5153,57.7395,61264.0
2022-09-07 10:20:00,59.24,59.38,59.17,59.37,33634.0,57.7395,57.876,57.6713,57.8662,33634.0
2022-09-07 10:30:00,59.39,59.53,59.34,59.37,72200.0,57.8857,58.0222,57.837,57.8662,72200.0
2022-09-07 10:40:00,59.33,59.42,59.3,59.39,52968.0,57.8272,57.9149,57.798,57.8857,52968.0
2022-09-07 10:50:00,59.39,59.53,59.38,59.45,49813.0,57.8857,58.0222,57.876,57.9442,49813.0
2022-09-07 11:00:00,59.46,59.55,59.34,59.51,27019.0,57.9539,58.0417,57.837,58.0027,27019.0
2022-09-07 11:10:00,59.51,59.73,59.51,59.68,44899.0,58.0027,58.2171,58.0027,58.1684,44899.0
2022-09-07 11:20:00,59.72,59.78,59.56,59.56,58888.0,58.2073,58.2658,58.0514,58.0514,58888.0
2022-09-07 11:30:00,59.57,59.64,59.48,59.54,65297.0,58.0611,58.1294,57.9734,58.0319,65297.0
2022-09-07 11:40:00,59.53,59.53,59.4,59.51,34192.0,58.0222,58.0222,57.8954,58.0027,34192.0
2022-09-07 11:50:00,59.52,59.57,59.48,59.53,47278.0,58.0124,58.0611,57.9734,58.0222,47278.0
2022-09-07 12:00:00,59.52,59.59,59.48,59.58,54681.0,58.0124,58.0806,57.9734,58.0709,54681.0
2022-09-07 12:10:00,59.58,59.58,59.46,59.46,31482.0,58.0709,58.0709,57.9539,57.9539,31482.0
2022-09-07 12:20:00,59.47,59.47,59.34,59.43,35374.0,57.9637,57.9637,57.837,57.9247,35374.0
2022-09-07 12:30:00,59.42,59.58,59.41,59.58,32803.0,57.9149,58.0709,57.9052,58.0709,32803.0
2022-09-07 12:40:00,59.57,59.76,59.56,59.72,35266.0,58.0611,58.2463,58.0514,58.2073,35266.0
2022-09-07 12:50:00,59.74,59.74,59.61,59.68,23840.0,58.2268,58.2268,58.1001,58.1684,23840.0
2022-09-07 13:00:00,59.66,59.78,59.65,59.73,28253.0,58.1489,58.2658,58.1391,58.2171,28253.0
2022-09-07 13:10:00,59.72,59.74,59.64,59.65,25174.0,58.2073,58.2268,58.1294,58.1391,25174.0
2022-09-07 13:20:00,59.66,59.76,59.65,59.7,17862.0,58.1489,58.2463,58.1391,58.1879,17862.0
2022-09-07 13:30:00,59.71,59.89,59.7,59.87,40450.0,58.1976,58.373,58.1879,58.3535,40450.0
2022-09-07 13:40:00,59.87,60.02,59.86,60.02,38697.0,58.3535,58.4997,58.3438,58.4997,38697.0
2022-09-07 13:50:00,60.02,60.04,59.98,60.0,23381.0,58.4997,58.5192,58.4608,58.4803,23381.0
2022-09-07 14:00:00,60.0,60.17,60.0,60.11,34191.0,58.4803,58.6459,58.4803,58.5875,34191.0
2022-09-07 14:10:00,60.1,60.11,59.96,59.96,40968.0,58.5777,58.5875,58.4413,58.4413,40968.0
2022-09-07 14:20:00,59.97,60.13,59.93,60.13,19683.0,58.451,58.607,58.412,58.607,19683.0
2022-09-07 14:30:00,60.13,60.27,60.12,60.27,41266.0,58.607,58.7434,58.5972,58.7434,41266.0
2022-09-07 14:40:00,60.27,60.32,60.25,60.32,22918.0,58.7434,58.7921,58.7239,58.7921,22918.0
2022-09-07 14:50:00,60.32,60.43,60.28,60.4,65850.0,58.7921,58.8994,58.7532,58.8701,65850.0
2022-09-07 15:00:00,60.4,60.46,60.39,60.45,72583.0,58.8701,58.9286,58.8604,58.9189,72583.0
2022-09-07 15:10:00,60.46,60.51,60.37,60.39,40217.0,58.9286,58.9773,58.8409,58.8604,40217.0
2022-09-07 15:20:00,60.37,60.46,60.34,60.45,22702.0,58.8409,58.9286,58.8116,58.9189,22702.0
2022-09-07 15:30:00,60.45,60.5,60.41,60.44,43031.0,58.9189,58.9676,58.8799,58.9091,43031.0
2022-09-07 15:40:00,60.44,60.51,60.34,60.48,64023.0,58.9091,58.9773,58.8116,58.9481,64023.0
2022-09-07 15:50:00,60.48,60.49,60.34,60.45,133297.0,58.9481,58.9578,58.8116,58.9189,133297.0
2022-09-08 09:30:00,59.97,59.97,59.44,59.61,157829.0,58.451,58.451,57.9344,58.1001,157829.0
2022-09-08 09:40:00,59.56,60.2,59.41,60.02,156808.0,58.0514,58.6752,57.9052,58.4997,156808.0
2022-09-08 09:50:00,60.0,60.18,59.9,60.14,97720.0,58.4803,58.6557,58.3828,58.6167,97720.0
2022-09-08 10:00:00,60.1,60.17,59.74,60.0,71054.0,58.5777,58.6459,58.2268,58.4803,71054.0
2022-09-08 10:10:00,60.01,60.22,59.86,60.2,49648.0,58.49,58.6947,58.3438,58.6752,49648.0
2022-09-08 10:20:00,60.2,60.3,60.07,60.19,35801.0,58.6752,58.7727,58.5485,58.6654,35801.0
2022-09-08 10:30:00,60.14,60.5,60.13,60.46,175066.0,58.6167,58.9676,58.607,58.9286,175066.0
2022-09-08 10:40:00,60.46,60.55,60.42,60.53,22580.0,58.9286,59.0163,58.8896,58.9968,22580.0
2022-09-08 10:50:00,60.5,60.62,60.44,60.58,21179.0,58.9676,59.0845,58.9091,59.0456,21179.0
2022-09-08 11:00:00,60.58,60.69,60.55,60.55,90230.0,59.0456,59.1528,59.0163,59.0163,90230.0
2022-09-08 11:10:00,60.57,60.67,60.53,60.64,22454.0,59.0358,59.1333,58.9968,59.104,22454.0
2022-09-08 11:20:00,60.65,60.73,60.63,60.72,19820.0,59.1138,59.1918,59.0943,59.182,19820.0
2022-09-08 11:30:00,60.73,60.76,60.65,60.65,31182.0,59.1918,59.221,59.1138,59.1138,31182.0
2022-09-08 11:40:00,60.65,60.69,60.58,60.64,66118.0,59.1138,59.1528,59.0456,59.104,66118.0
2022-09-08 11:50:00,60.63,60.75,60.62,60.7,16580.0,59.0943,59.2113,59.0845,59.1625,16580.0
2022-09-08 12:00:00,60.72,60.74,60.12,60.28,92548.0,59.182,59.2015,58.5972,58.7532,92548.0
2022-09-08 12:10:00,60.26,60.36,60.11,60.32,75234.0,58.7337,58.8311,58.5875,58.7921,75234.0
2022-09-08 12:20:00,60.33,60.35,60.17,60.28,44718.0,58.8019,58.8214,58.6459,58.7532,44718.0
2022-09-08 12:30:00,60.28,60.51,60.26,60.47,30643.0,58.7532,58.9773,58.7337,58.9383,30643.0
2022-09-08 12:40:00,60.48,60.65,60.47,60.59,32726.0,58.9481,59.1138,58.9383,59.0553,32726.0
2022-09-08 12:50:00,60.58,60.65,60.56,60.59,21144.0,59.0456,59.1138,59.0261,59.0553,21144.0
2022-09-08 13:00:00,60.59,60.64,60.5,60.57,15715.0,59.0553,59.104,58.9676,59.0358,15715.0
2022-09-08 13:10:00,60.58,60.78,60.58,60.72,43666.0,59.0456,59.2405,59.0456,59.182,43666.0
2022-09-08 13:20:00,60.75,60.82,60.71,60.82,28061.0,59.2113,59.2795,59.1723,59.2795,28061.0
2022-09-08 13:30:00,60.8,60.89,60.72,60.83,34452.0,59.26,59.3477,59.182,59.2892,34452.0
2022-09-08 13:40:00,60.85,60.89,60.82,60.89,17627.0,59.3087,59.3477,59.2795,59.3477,17627.0
2022-09-08 13:50:00,60.89,60.91,60.65,60.82,98323.0,59.3477,59.3672,59.1138,59.2795,98323.0
2022-09-08 14:00:00,60.83,60.92,60.8,60.84,17660.0,59.2892,59.3769,59.26,59.299,17660.0
2022-09-08 14:10:00,60.85,60.89,60.78,60.87,13999.0,59.3087,59.3477,59.2405,59.3282,13999.0
2022-09-08 14:20:00,60.87,60.9,60.8,60.81,17066.0,59.3282,59.3575,59.26,59.2697,17066.0
2022-09-08 14:30:00,60.82,60.93,60.82,60.93,18988.0,59.2795,59.3867,59.2795,59.3867,18988.0
2022-09-08 14:40:00,60.91,60.92,60.67,60.71,45159.0,59.3672,59.3769,59.1333,59.1723,45159.0
2022-09-08 14:50:00,60.73,60.8,60.65,60.75,21538.0,59.1918,59.26,59.1138,59.2113,21538.0
2022-09-08 15:00:00,60.75,60.81,60.65,60.72,26949.0,59.2113,59.2697,59.1138,59.182,26949.0
2022-09-08 15:10:00,60.73,60.81,60.68,60.8,19992.0,59.1918,59.2697,59.143,59.26,19992.0
2022-09-08 15:20:00,60.8,60.85,60.78,60.83,19347.0,59.26,59.3087,59.2405,59.2892,19347.0
2022-09-08 15:30:00,60.84,60.9,60.79,60.79,52297.0,59.299,59.3575,59.2502,59.2502,52297.0
2022-09-08 15:40:00,60.79,60.8,60.66,60.73,49787.0,59.2502,59.26,59.1235,59.1918,49787.0
2022-09-08 15:50:00,60.74,61.02,60.74,60.99,110065.0,59.2015,59.4744,59.2015,59.4452,110065.0
2022-09-09 09:30:00,61.38,61.63,61.21,61.5,107433.0,59.8253,60.069,59.6596,59.9423,107433.0
2022-09-09 09:40:00,61.51,61.62,61.39,61.49,77361.0,59.952,60.0592,59.835,59.9325,77361.0
2022-09-09 09:50:00,61.52,61.68,61.39,61.67,88344.0,59.9618,60.1177,59.835,60.108,88344.0
2022-09-09 10:00:00,61.68,62.01,61.61,61.99,84646.0,60.1177,60.4393,60.0495,60.4198,84646.0
2022-09-09 10:10:00,61.99,62.15,61.92,61.97,56007.0,60.4198,60.5758,60.3516,60.4004,56007.0
2022-09-09 10:20:00,61.98,62.02,61.84,61.98,56152.0,60.4101,60.4491,60.2736,60.4101,56152.0
2022-09-09 10:30:00,61.99,62.05,61.95,62.01,39847.0,60.4198,60.4783,60.3809,60.4393,39847.0
2022-09-09 10:40:00,62.0,62.21,62.0,62.1,60023.0,60.4296,60.6343,60.4296,60.5271,60023.0
2022-09-09 10:50:00,62.11,62.12,61.92,61.99,44064.0,60.5368,60.5466,60.3516,60.4198,44064.0
2022-09-09 11:00:00,61.99,62.04,61.77,61.78,29184.0,60.4198,60.4686,60.2054,60.2152,29184.0
2022-09-09 11:10:00,61.79,61.81,61.71,61.71,44530.0,60.2249,60.2444,60.1469,60.1469,44530.0
2022-09-09 11:20:00,61.72,61.9,61.67,61.86,31180.0,60.1567,60.3321,60.108,60.2931,31180.0
2022-09-09 11:30:00,61.84,61.85,61.72,61.85,14097.0,60.2736,60.2834,60.1567,60.2834,14097.0
2022-09-09 11:40:00,61.85,61.86,61.72,61.74,38806.0,60.2834,60.2931,60.1567,60.1762,38806.0
2022-09-09 11:50:00,61.76,61.85,61.73,61.85,10559.0,60.1957,60.2834,60.1664,60.2834,10559.0
2022-09-09 12:00:00,61.85,61.85,61.66,61.71,26438.0,60.2834,60.2834,60.0982,60.1469,26438.0
2022-09-09 12:10:00,61.73,61.82,61.67,61.74,9126.0,60.1664,60.2542,60.108,60.1762,9126.0
2022-09-09 12:20:00,61.75,61.76,61.61,61.66,11546.0,60.1859,60.1957,60.0495,60.0982,11546.0
2022-09-09 12:30:00,61.67,61.79,61.63,61.77,14938.0,60.108,60.2249,60.069,60.2054,14938.0
2022-09-09 12:40:00,61.77,61.81,61.72,61.81,15377.0,60.2054,60.2444,60.1567,60.2444,15377.0
2022-09-09 12:50:00,61.81,61.88,61.8,61.87,21320.0,60.2444,60.3126,60.2347,60.3029,21320.0
2022-09-09 13:00:00,61.88,61.95,61.8,61.95,21690.0,60.3126,60.3809,60.2347,60.3809,21690.0
2022-09-09 13:10:00,61.94,62.02,61.93,62.01,10638.0,60.3711,60.4491,60.3614,60.4393,10638.0
2022-09-09 13:20:00,62.01,62.03,61.97,61.99,14949.0,60.4393,60.4588,60.4004,60.4198,14949.0
2022-09-09 13:30:00,61.99,62.07,61.98,62.06,15790.0,60.4198,60.4978,60.4101,60.4881,15790.0
2022-09-09 13:40:00,62.06,62.06,61.96,62.05,17070.0,60.4881,60.4881,60.3906,60.4783,17070.0
2022-09-09 13:50:00,62.06,62.07,62.01,62.03,14173.0,60.4881,60.4978,60.4393,60.4588,14173.0
2022-09-09 14:00:00,62.04,62.04,61.9,61.96,16881.0,60.4686,60.4686,60.3321,60.3906,16881.0
2022-09-09 14:10:00,61.97,62.08,61.91,62.06,40802.0,60.4004,60.5076,60.3419,60.4881,40802.0
2022-09-09 14:20:00,62.06,62.09,62.02,62.05,13368.0,60.4881,60.5173,60.4491,60.4783,13368.0
2022-09-09 14:30:00,62.04,62.1,62.0,62.06,12608.0,60.4686,60.5271,60.4296,60.4881,12608.0
2022-09-09 14:40:00,62.06,62.07,61.99,62.01,32820.0,60.4881,60.4978,60.4198,60.4393,32820.0
2022-09-09 14:50:00,62.0,62.1,61.98,62.09,33228.0,60.4296,60.5271,60.4101,60.5173,33228.0
2022-09-09 15:00:00,62.08,62.15,62.07,62.1,14327.0,60.5076,60.5758,60.4978,60.5271,14327.0
2022-09-09 15:10:00,62.1,62.18,62.1,62.18,21232.0,60.5271,60.605,60.5271,60.605,21232.0
2022-09-09 15:20:00,62.18,62.23,62.14,62.2,91819.0,60.605,60.6538,60.566,60.6245,91819.0
2022-09-09 15:30:00,62.2,62.26,62.14,62.16,58541.0,60.6245,60.683,60.566,60.5855,58541.0
2022-09-09 15:40:00,62.16,62.22,62.1,62.11,60240.0,60.5855,60.644,60.5271,60.5368,60240.0
2022-09-09 15:50:00,62.1,62.16,62.03,62.05,207554.0,60.5271,60.5855,60.4588,60.4783,207554.0
2022-09-12 09:30:00,62.49,62.82,62.47,62.67,119964.0,60.9072,61.2288,60.8877,61.0826,119964.0
2022-09-12 09:40:00,62.7,62.9,62.66,62.77,94632.0,61.1119,61.3068,61.0729,61.1801,94632.0
2022-09-12 09:50:00,62.81,63.25,62.81,63.24,96351.0,61.2191,61.6479,61.2191,61.6382,96351.0
2022-09-12 10:00:00,63.25,63.26,63.05,63.08,65140.0,61.6479,61.6577,61.453,61.4822,65140.0
2022-09-12 10:10:00,63.06,63.26,63.03,63.23,59176.0,61.4627,61.6577,61.4335,61.6284,59176.0
2022-09-12 10:20:00,63.23,63.27,63.08,63.1,53316.0,61.6284,61.6674,61.4822,61.5017,53316.0
2022-09-12 10:30:00,63.12,63.13,62.88,62.98,66120.0,61.5212,61.531,61.2873,61.3848,66120.0
2022-09-12 10:40:00,62.96,63.05,62.84,63.03,40562.0,61.3653,61.453,61.2483,61.4335,40562.0
2022-09-12 10:50:00,63.01,63.04,62.72,62.74,37604.0,61.414,61.4433,61.1314,61.1509,37604.0
2022-09-12 11:00:00,62.75,62.75,62.59,62.69,28755.0,61.1606,61.1606,61.0046,61.1021,28755.0
2022-09-12 11:10:00,62.7,62.72,62.6,62.71,125088.0,61.1119,61.1314,61.0144,61.1216,125088.0
2022-09-12 11:20:00,62.71,62.86,62.7,62.86,16143.0,61.1216,61.2678,61.1119,61.2678,16143.0
2022-09-12 11:30:00,62.87,62.88,62.7,62.74,31974.0,61.2776,61.2873,61.1119,61.1509,31974.0
2022-09-12 11:40:00,62.76,62.81,62.6,62.62,21351.0,61.1703,61.2191,61.0144,61.0339,21351.0
2022-09-12 11:50:00,62.62,62.65,62.31,62.47,52417.0,61.0339,61.0631,60.7317,60.8877,52417.0
2022-09-12 12:00:00,62.46,62.56,62.41,62.41,47735.0,60.8779,60.9754,60.8292,60.8292,47735.0
2022-09-12 12:10:00,62.41,62.54,62.38,62.46,55566.0,60.8292,60.9559,60.8,60.8779,55566.0
2022-09-12 12:20:00,62.44,62.6,62.41,62.59,19432.0,60.8584,61.0144,60.8292,61.0046,19432.0
2022-09-12 12:30:00,62.6,62.69,62.57,62.69,20493.0,61.0144,61.1021,60.9852,61.1021,20493.0
2022-09-12 12:40:00,62.69,62.69,62.54,62.59,82750.0,61.1021,61.1021,60.9559,61.0046,82750.0
2022-09-12 12:50:00,62.6,62.65,62.57,62.64,26750.0,61.0144,61.0631,60.9852,61.0534,26750.0
2022-09-12 13:00:00,62.64,62.7,62.5,62.69,50087.0,61.0534,61.1119,60.9169,61.1021,50087.0
2022-09-12 13:10:00,62.69,62.72,62.66,62.7,15875.0,61.1021,61.1314,61.0729,61.1119,15875.0
2022-09-12 13:20:00,62.69,62.7,62.57,62.64,29119.0,61.1021,61.1119,60.9852,61.0534,29119.0
2022-09-12 13:30:00,62.64,62.71,62.62,62.63,17871.0,61.0534,61.1216,61.0339,61.0436,17871.0
2022-09-12 13:40:00,62.63,62.65,62.59,62.63,30489.0,61.0436,61.0631,61.0046,61.0436,30489.0
2022-09-12 13:50:00,62.63,62.7,62.61,62.69,16372.0,61.0436,61.1119,61.0241,61.1021,16372.0
2022-09-12 14:00:00,62.69,62.7,62.59,62.6,17771.0,61.1021,61.1119,61.0046,61.0144,17771.0
2022-09-12 14:10:00,62.59,62.66,62.52,62.55,21484.0,61.0046,61.0729,60.9364,60.9657,21484.0
2022-09-12 14:20:00,62.55,62.61,62.46,62.46,62768.0,60.9657,61.0241,60.8779,60.8779,62768.0
2022-09-12 14:30:00,62.47,62.5,62.36,62.46,29178.0,60.8877,60.9169,60.7805,60.8779,29178.0
2022-09-12 14:40:00,62.45,62.53,62.42,62.52,12091.0,60.8682,60.9462,60.839,60.9364,12091.0
2022-09-12 14:50:00,62.56,62.56,62.49,62.5,21295.0,60.9754,60.9754,60.9072,60.9169,21295.0
2022-09-12 15:00:00,62.51,62.6,62.45,62.6,17396.0,60.9267,61.0144,60.8682,61.0144,17396.0
2022-09-12 15:10:00,62.59,62.67,62.59,62.62,14489.0,61.0046,61.0826,61.0046,61.0339,14489.0
2022-09-12 15:20:00,62.63,62.66,62.54,62.55,32630.0,61.0436,61.0729,60.9559,60.9657,32630.0
2022-09-12 15:30:00,62.54,62.56,62.46,62.48,51498.0,60.9559,60.9754,60.8779,60.8974,51498.0
2022-09-12 15:40:00,62.49,62.59,62.46,62.57,72496.0,60.9072,61.0046,60.8779,60.9852,72496.0
2022-09-12 15:50:00,62.57,62.66,62.48,62.66,143404.0,60.9852,61.0729,60.8974,61.0729,143404.0
2022-09-13 09:30:00,60.71,60.71,59.99,60.15,397203.0,59.1723,59.1723,58.4705,58.6265,397203.0
2022-09-13 09:40:00,60.14,60.29,60.0,60.26,277041.0,58.6167,58.7629,58.4803,58.7337,277041.0
2022-09-13 09:50:00,60.3,60.62,60.28,60.31,110006.0,58.7727,59.0845,58.7532,58.7824,110006.0
2022-09-13 10:00:00,60.3,60.34,60.06,60.19,102777.0,58.7727,58.8116,58.5387,58.6654,102777.0
2022-09-13 10:10:00,60.18,60.28,60.08,60.28,52838.0,58.6557,58.7532,58.5582,58.7532,52838.0
2022-09-13 10:20:00,60.29,60.29,59.94,60.05,72200.0,58.7629,58.7629,58.4218,58.529,72200.0
2022-09-13 10:30:00,60.04,60.1,59.94,59.98,149717.0,58.5192,58.5777,58.4218,58.4608,149717.0
2022-09-13 10:40:00,59.98,60.06,59.73,59.76,116750.0,58.4608,58.5387,58.2171,58.2463,116750.0
2022-09-13 10:50:00,59.76,60.05,59.7,59.99,99418.0,58.2463,58.529,58.1879,58.4705,99418.0
2022-09-13 11:00:00,59.99,60.1,59.98,60.04,40768.0,58.4705,58.5777,58.4608,58.5192,40768.0
2022-09-13 11:10:00,60.03,60.08,59.9,60.0,75149.0,58.5095,58.5582,58.3828,58.4803,75149.0
2022-09-13 11:20:00,60.0,60.09,59.96,60.05,48693.0,58.4803,58.568,58.4413,58.529,48693.0
2022-09-13 11:30:00,60.04,60.08,59.92,59.95,49921.0,58.5192,58.5582,58.4023,58.4315,49921.0
2022-09-13 11:40:00,59.95,59.95,59.75,59.75,44747.0,58.4315,58.4315,58.2366,58.2366,44747.0
2022-09-13 11:50:00,59.75,59.95,59.74,59.93,22490.0,58.2366,58.4315,58.2268,58.412,22490.0
2022-09-13 12:00:00,59.93,60.06,59.88,60.02,74560.0,58.412,58.5387,58.3633,58.4997,74560.0
2022-09-13 12:10:00,60.01,60.06,59.93,59.93,50541.0,58.49,58.5387,58.412,58.412,50541.0
2022-09-13 12:20:00,59.93,59.95,59.79,59.8,45655.0,58.412,58.4315,58.2756,58.2853,45655.0
2022-09-13 12:30:00,59.8,59.85,59.71,59.84,51575.0,58.2853,58.3341,58.1976,58.3243,51575.0
2022-09-13 12:40:00,59.83,59.86,59.76,59.84,31315.0,58.3146,58.3438,58.2463,58.3243,31315.0
2022-09-13 12:50:00,59.86,59.87,59.75,59.76,25780.0,58.3438,58.3535,58.2366,58.2463,25780.0
2022-09-13 13:00:00,59.75,59.82,59.66,59.71,80982.0,58.2366,58.3048,58.1489,58.1976,80982.0
2022-09-13 13:10:00,59.71,59.87,59.69,59.8,52942.0,58.1976,58.3535,58.1781,58.2853,52942.0
2022-09-13 13:20:00,59.81,59.95,59.78,59.95,75507.0,58.2951,58.4315,58.2658,58.4315,75507.0
2022-09-13 13:30:00,59.94,59.99,59.84,59.88,37072.0,58.4218,58.4705,58.3243,58.3633,37072.0
2022-09-13 13:40:00,59.89,59.91,59.78,59.81,34989.0,58.373,58.3925,58.2658,58.2951,34989.0
2022-09-13 13:50:00,59.82,59.82,59.69,59.72,74337.0,58.3048,58.3048,58.1781,58.2073,74337.0
2022-09-13 14:00:00,59.72,59.76,59.7,59.7,56249.0,58.2073,58.2463,58.1879,58.1879,56249.0
2022-09-13 14:10:00,59.7,59.74,59.6,59.7,63681.0,58.1879,58.2268,58.0904,58.1879,63681.0
2022-09-13 14:20:00,59.71,59.72,59.58,59.6,54908.0,58.1976,58.2073,58.0709,58.0904,54908.0
2022-09-13 14:30:00,59.6,59.6,59.53,59.54,32450.0,58.0904,58.0904,58.0222,58.0319,32450.0
2022-09-13 14:40:00,59.54,59.56,59.39,59.39,44639.0,58.0319,58.0514,57.8857,57.8857,44639.0
2022-09-13 14:50:00,59.39,59.47,59.34,59.4,67022.0,57.8857,57.9637,57.837,57.8954,67022.0
2022-09-13 15:00:00,59.4,59.44,59.25,59.28,79967.0,57.8954,57.9344,57.7492,57.7785,79967.0
2022-09-13 15:10:00,59.28,59.3,59.14,59.15,135733.0,57.7785,57.798,57.642,57.6518,135733.0
2022-09-13 15:20:00,59.14,59.18,59.08,59.08,89847.0,57.642,57.681,57.5836,57.5836,89847.0
2022-09-13 15:30:00,59.08,59.08,58.88,58.99,189331.0,57.5836,57.5836,57.3886,57.4958,189331.0
2022-09-13 15:40:00,58.99,58.99,58.75,58.81,191942.0,57.4958,57.4958,57.2619,57.3204,191942.0
2022-09-13 15:50:00,58.81,59.07,58.78,58.94,379635.0,57.3204,57.5738,57.2912,57.4471,379635.0
2022-09-14 09:30:00,58.97,59.19,58.59,58.67,99000.0,57.4763,57.6908,57.106,57.1839,99000.0
2022-09-14 09:40:00,58.62,58.63,58.3,58.34,203348.0,57.1352,57.145,56.8233,56.8623,203348.0
2022-09-14 09:50:00,58.33,58.34,57.81,58.01,228825.0,56.8526,56.8623,56.3457,56.5407,228825.0
2022-09-14 10:00:00,58.02,58.19,57.87,57.99,134752.0,56.5504,56.7161,56.4042,56.5212,134752.0
2022-09-14 10:10:00,57.98,58.37,57.96,58.1,116991.0,56.5114,56.8915,56.4919,56.6284,116991.0
2022-09-14 10:20:00,58.11,58.16,57.8,57.8,82850.0,56.6381,56.6869,56.336,56.336,82850.0
2022-09-14 10:30:00,57.8,58.5,57.77,58.47,220243.0,56.336,57.0182,56.3067,56.989,220243.0
2022-09-14 10:40:00,58.47,58.59,58.38,58.45,80806.0,56.989,57.106,56.9013,56.9695,80806.0
2022-09-14 10:50:00,58.45,58.67,58.41,58.67,133775.0,56.9695,57.1839,56.9305,57.1839,133775.0
2022-09-14 11:00:00,58.66,58.81,58.5,58.8,53259.0,57.1742,57.3204,57.0182,57.3106,53259.0
2022-09-14 11:10:00,58.81,58.89,58.65,58.68,58019.0,57.3204,57.3984,57.1644,57.1937,58019.0
2022-09-14 11:20:00,58.68,58.7,58.53,58.54,85865.0,57.1937,57.2132,57.0475,57.0572,85865.0
2022-09-14 11:30:00,58.54,58.63,58.5,58.59,49222.0,57.0572,57.145,57.0182,57.106,49222.0
2022-09-14 11:40:00,58.6,58.77,58.57,58.67,28136.0,57.1157,57.2814,57.0865,57.1839,28136.0
2022-09-14 11:50:00,58.68,58.69,58.45,58.46,41579.0,57.1937,57.2034,56.9695,56.9793,41579.0
2022-09-14 12:00:00,58.46,58.55,58.4,58.45,29607.0,56.9793,57.067,56.9208,56.9695,29607.0
2022-09-14 12:10:00,58.45,58.57,58.4,58.52,48224.0,56.9695,57.0865,56.9208,57.0377,48224.0
2022-09-14 12:20:00,58.53,58.53,58.35,58.38,50916.0,57.0475,57.0475,56.872,56.9013,50916.0
2022-09-14 12:30:00,58.39,58.49,58.3,58.46,34524.0,56.911,57.0085,56.8233,56.9793,34524.0
2022-09-14 12:40:00,58.48,58.61,58.46,58.59,43916.0,56.9988,57.1255,56.9793,57.106,43916.0
2022-09-14 12:50:00,58.57,58.65,58.55,58.61,67743.0,57.0865,57.1644,57.067,57.1255,67743.0
2022-09-14 13:00:00,58.61,58.72,58.56,58.65,52838.0,57.1255,57.2327,57.0767,57.1644,52838.0
2022-09-14 13:10:00,58.65,58.71,58.63,58.67,34395.0,57.1644,57.2229,57.145,57.1839,34395.0
2022-09-14 13:20:00,58.68,58.7,58.55,58.59,66419.0,57.1937,57.2132,57.067,57.106,66419.0
2022-09-14 13:30:00,58.6,58.64,58.39,58.4,217749.0,57.1157,57.1547,56.911,56.9208,217749.0
2022-09-14 13:40:00,58.39,58.45,58.16,58.24,230607.0,56.911,56.9695,56.6869,56.7648,230607.0
2022-09-14 13:50:00,58.23,58.33,58.2,58.25,72848.0,56.7551,56.8526,56.7258,56.7746,72848.0
2022-09-14 14:00:00,58.25,58.34,58.16,58.26,181414.0,56.7746,56.8623,56.6869,56.7843,181414.0
2022-09-14 14:10:00,58.25,58.31,58.18,58.31,103456.0,56.7746,56.8331,56.7064,56.8331,103456.0
2022-09-14 14:20:00,58.31,58.34,58.26,58.26,51437.0,56.8331,56.8623,56.7843,56.7843,51437.0
2022-09-14 14:30:00,58.26,58.36,58.25,58.33,59852.0,56.7843,56.8818,56.7746,56.8526,59852.0
2022-09-14 14:40:00,58.33,58.34,58.19,58.26,75919.0,56.8526,56.8623,56.7161,56.7843,75919.0
2022-09-14 14:50:00,58.25,58.27,58.07,58.11,112713.0,56.7746,56.7941,56.5991,56.6381,112713.0
2022-09-14 15:00:00,58.11,58.17,58.03,58.12,138132.0,56.6381,56.6966,56.5602,56.6479,138132.0
2022-09-14 15:10:00,58.12,58.13,57.77,57.84,184327.0,56.6479,56.6576,56.3067,56.375,184327.0
2022-09-14 15:20:00,57.84,57.91,57.64,57.72,279539.0,56.375,56.4432,56.18,56.258,279539.0
2022-09-14 15:30:00,57.73,57.84,57.55,57.83,280389.0,56.2677,56.375,56.0923,56.3652,280389.0
2022-09-14 15:40:00,57.82,58.06,57.8,58.0,233349.0,56.3555,56.5894,56.336,56.5309,233349.0
2022-09-14 15:50:00,58.01,58.33,58.01,58.3,409150.0,56.5407,56.8526,56.5407,56.8233,409150.0
2022-09-15 09:30:00,58.05,58.48,58.05,58.33,166658.0,56.5796,56.9988,56.5796,56.8526,166658.0
2022-09-15 09:40:00,58.33,58.77,58.33,58.77,120637.0,56.8526,57.2814,56.8526,57.2814,120637.0
2022-09-15 09:50:00,58.78,58.96,58.75,58.92,67326.0,57.2912,57.4666,57.2619,57.4276,67326.0
2022-09-15 10:00:00,58.93,59.14,58.9,59.08,91910.0,57.4374,57.642,57.4081,57.5836,91910.0
2022-09-15 10:10:00,59.07,59.34,59.07,59.26,80958.0,57.5738,57.837,57.5738,57.759,80958.0
2022-09-15 10:20:00,59.25,59.26,58.71,58.71,163211.0,57.7492,57.759,57.2229,57.2229,163211.0
2022-09-15 10:30:00,58.72,58.96,58.67,58.88,113242.0,57.2327,57.4666,57.1839,57.3886,113242.0
2022-09-15 10:40:00,58.88,58.89,58.64,58.68,45914.0,57.3886,57.3984,57.1547,57.1937,45914.0
2022-09-15 10:50:00,58.67,58.67,58.5,58.53,72618.0,57.1839,57.1839,57.0182,57.0475,72618.0
2022-09-15 11:00:00,58.52,58.57,58.27,58.27,104681.0,57.0377,57.0865,56.7941,56.7941,104681.0
2022-09-15 11:10:00,58.26,58.31,58.08,58.31,138446.0,56.7843,56.8331,56.6089,56.8331,138446.0
2022-09-15 11:20:00,58.3,58.55,58.29,58.46,95015.0,56.8233,57.067,56.8136,56.9793,95015.0
2022-09-15 11:30:00,58.48,58.55,58.44,58.45,26244.0,56.9988,57.067,56.9598,56.9695,26244.0
2022-09-15 11:40:00,58.47,58.52,58.43,58.46,14268.0,56.989,57.0377,56.95,56.9793,14268.0
2022-09-15 11:50:00,58.45,58.45,58.22,58.29,29680.0,56.9695,56.9695,56.7453,56.8136,29680.0
2022-09-15 12:00:00,58.3,58.36,58.23,58.23,11857.0,56.8233,56.8818,56.7551,56.7551,11857.0
2022-09-15 12:10:00,58.23,58.42,58.18,58.42,30579.0,56.7551,56.9403,56.7064,56.9403,30579.0
2022-09-15 12:20:00,58.41,58.42,58.25,58.27,22194.0,56.9305,56.9403,56.7746,56.7941,22194.0
2022-09-15 12:30:00,58.26,58.38,58.25,58.36,17350.0,56.7843,56.9013,56.7746,56.8818,17350.0
2022-09-15 12:40:00,58.36,58.42,58.27,58.27,19461.0,56.8818,56.9403,56.7941,56.7941,19461.0
2022-09-15 12:50:00,58.27,58.43,58.27,58.43,55866.0,56.7941,56.95,56.7941,56.95,55866.0
2022-09-15 13:00:00,58.45,58.7,58.45,58.59,50788.0,56.9695,57.2132,56.9695,57.106,50788.0
2022-09-15 13:10:00,58.59,58.67,58.55,58.64,31411.0,57.106,57.1839,57.067,57.1547,31411.0
2022-09-15 13:20:00,58.64,58.76,58.6,58.66,48738.0,57.1547,57.2717,57.1157,57.1742,48738.0
2022-09-15 13:30:00,58.65,58.65,58.44,58.46,68104.0,57.1644,57.1644,56.9598,56.9793,68104.0
2022-09-15 13:40:00,58.46,58.5,58.38,58.42,31453.0,56.9793,57.0182,56.9013,56.9403,31453.0
2022-09-15 13:50:00,58.41,58.41,58.32,58.37,11939.0,56.9305,56.9305,56.8428,56.8915,11939.0
2022-09-15 14:00:00,58.37,58.37,58.12,58.15,41631.0,56.8915,56.8915,56.6479,56.6771,41631.0
2022-09-15 14:10:00,58.15,58.34,58.13,58.3,31864.0,56.6771,56.8623,56.6576,56.8233,31864.0
2022-09-15 14:20:00,58.3,58.35,58.25,58.34,27629.0,56.8233,56.872,56.7746,56.8623,27629.0
2022-09-15 14:30:00,58.34,58.41,58.27,58.33,63827.0,56.8623,56.9305,56.7941,56.8526,63827.0
2022-09-15 14:40:00,58.32,58.32,58.12,58.12,19650.0,56.8428,56.8428,56.6479,56.6479,19650.0
2022-09-15 14:50:00,58.12,58.2,58.09,58.13,32795.0,56.6479,56.7258,56.6186,56.6576,32795.0
2022-09-15 15:00:00,58.14,58.16,57.93,57.95,19544.0,56.6674,56.6869,56.4627,56.4822,19544.0
2022-09-15 15:10:00,57.92,57.92,57.77,57.79,54269.0,56.4529,56.4529,56.3067,56.3262,54269.0
2022-09-15 15:20:00,57.79,57.89,57.74,57.83,54677.0,56.3262,56.4237,56.2775,56.3652,54677.0
2022-09-15 15:30:00,57.82,57.97,57.78,57.97,61781.0,56.3555,56.5017,56.3165,56.5017,61781.0
2022-09-15 15:40:00,57.95,58.1,57.89,58.01,67818.0,56.4822,56.6284,56.4237,56.5407,67818.0
2022-09-15 15:50:00,58.0,58.17,57.92,58.08,221193.0,56.5309,56.6966,56.4529,56.6089,221193.0
2022-09-16 09:30:00,57.46,57.46,57.2,57.45,156288.0,56.0046,56.0046,55.7512,55.9948,156288.0
2022-09-16 09:40:00,57.46,57.48,57.3,57.37,165204.0,56.0046,56.0241,55.8486,55.9169,165204.0
2022-09-16 09:50:00,57.36,57.48,57.18,57.28,99732.0,55.9071,56.0241,55.7317,55.8291,99732.0
2022-09-16 10:00:00,57.29,57.71,57.25,57.45,113727.0,55.8389,56.2483,55.7999,55.9948,113727.0
2022-09-16 10:10:00,57.49,57.81,57.48,57.73,97390.0,56.0338,56.3457,56.0241,56.2677,97390.0
2022-09-16 10:20:00,57.77,57.93,57.71,57.85,62160.0,56.3067,56.4627,56.2483,56.3847,62160.0
2022-09-16 10:30:00,57.9,58.24,57.9,58.06,170838.0,56.4334,56.7648,56.4334,56.5894,170838.0
2022-09-16 10:40:00,58.05,58.15,57.83,57.87,67980.0,56.5796,56.6771,56.3652,56.4042,67980.0
2022-09-16 10:50:00,57.87,57.96,57.65,57.66,83434.0,56.4042,56.4919,56.1898,56.1995,83434.0
2022-09-16 11:00:00,57.68,57.75,57.62,57.68,51192.0,56.219,56.2872,56.1605,56.219,51192.0
2022-09-16 11:10:00,57.67,57.76,57.57,57.74,31899.0,56.2093,56.297,56.1118,56.2775,31899.0
2022-09-16 11:20:00,57.69,57.69,57.54,57.55,57271.0,56.2288,56.2288,56.0826,56.0923,57271.0
2022-09-16 11:30:00,57.55,57.64,57.46,57.49,82572.0,56.0923,56.18,56.0046,56.0338,82572.0
2022-09-16 11:40:00,57.49,57.54,57.47,57.52,44133.0,56.0338,56.0826,56.0143,56.0631,44133.0
2022-09-16 11:50:00,57.51,57.7,57.48,57.7,40402.0,56.0533,56.2385,56.0241,56.2385,40402.0
2022-09-16 12:00:00,57.69,57.72,57.61,57.61,57972.0,56.2288,56.258,56.1508,56.1508,57972.0
2022-09-16 12:10:00,57.61,57.64,57.44,57.49,71575.0,56.1508,56.18,55.9851,56.0338,71575.0
2022-09-16 12:20:00,57.48,57.49,57.4,57.44,46078.0,56.0241,56.0338,55.9461,55.9851,46078.0
2022-09-16 12:30:00,57.44,57.49,57.32,57.36,46311.0,55.9851,56.0338,55.8681,55.9071,46311.0
2022-09-16 12:40:00,57.37,57.54,57.37,57.54,48424.0,55.9169,56.0826,55.9169,56.0826,48424.0
2022-09-16 12:50:00,57.54,57.59,57.5,57.57,46661.0,56.0826,56.1313,56.0436,56.1118,46661.0
2022-09-16 13:00:00,57.58,57.59,57.43,57.48,37562.0,56.1215,56.1313,55.9753,56.0241,37562.0
2022-09-16 13:10:00,57.49,57.5,57.42,57.45,52998.0,56.0338,56.0436,55.9656,55.9948,52998.0
2022-09-16 13:20:00,57.45,57.51,57.42,57.45,57276.0,55.9948,56.0533,55.9656,55.9948,57276.0
2022-09-16 13:30:00,57.44,57.56,57.42,57.5,106411.0,55.9851,56.1021,55.9656,56.0436,106411.0
2022-09-16 13:40:00,57.51,57.51,57.37,57.37,50986.0,56.0533,56.0533,55.9169,55.9169,50986.0
2022-09-16 13:50:00,57.37,57.4,57.31,57.36,37803.0,55.9169,55.9461,55.8584,55.9071,37803.0
2022-09-16 14:00:00,57.36,57.44,57.33,57.36,85225.0,55.9071,55.9851,55.8779,55.9071,85225.0
2022-09-16 14:10:00,57.37,57.42,57.31,57.35,68593.0,55.9169,55.9656,55.8584,55.8974,68593.0
2022-09-16 14:20:00,57.36,57.66,57.35,57.64,126055.0,55.9071,56.1995,55.8974,56.18,126055.0
2022-09-16 14:30:00,57.63,57.73,57.59,57.61,88919.0,56.1703,56.2677,56.1313,56.1508,88919.0
2022-09-16 14:40:00,57.61,57.74,57.56,57.71,122000.0,56.1508,56.2775,56.1021,56.2483,122000.0
2022-09-16 14:50:00,57.71,57.75,57.62,57.68,154914.0,56.2483,56.2872,56.1605,56.219,154914.0
2022-09-16 15:00:00,57.67,57.82,57.64,57.77,116822.0,56.2093,56.3555,56.18,56.3067,116822.0
2022-09-16 15:10:00,57.77,57.77,57.49,57.53,136842.0,56.3067,56.3067,56.0338,56.0728,136842.0
2022-09-16 15:20:00,57.53,57.7,57.48,57.53,94893.0,56.0728,56.2385,56.0241,56.0728,94893.0
2022-09-16 15:30:00,57.53,57.64,57.43,57.63,103494.0,56.0728,56.18,55.9753,56.1703,103494.0
2022-09-16 15:40:00,57.64,57.72,57.54,57.63,189315.0,56.18,56.258,56.0826,56.1703,189315.0
2022-09-16 15:50:00,57.63,57.84,57.6,57.77,397155.0,56.1703,56.375,56.141,56.3067,397155.0
2022-09-19 09:30:00,57.46,58.38,57.4,58.31,274681.0,56.1468,57.0458,56.0881,56.9774,274681.0
2022-09-19 09:40:00,58.33,58.52,58.21,58.46,335540.0,56.9969,57.1826,56.8796,57.1239,335540.0
2022-09-19 09:50:00,58.46,58.63,58.38,58.44,153061.0,57.1239,57.29,57.0458,57.1044,153061.0
2022-09-19 10:00:00,58.44,58.44,58.05,58.16,120511.0,57.1044,57.1044,56.7233,56.8308,120511.0
2022-09-19 10:10:00,58.16,58.55,58.13,58.36,386894.0,56.8308,57.2119,56.8015,57.0262,386894.0
2022-09-19 10:20:00,58.35,58.66,58.3,58.59,92179.0,57.0164,57.3194,56.9676,57.251,92179.0
2022-09-19 10:30:00,58.6,58.61,58.36,58.53,47770.0,57.2607,57.2705,57.0262,57.1923,47770.0
2022-09-19 10:40:00,58.52,58.62,58.52,58.59,61792.0,57.1826,57.2803,57.1826,57.251,61792.0
2022-09-19 10:50:00,58.59,58.59,58.4,58.44,35555.0,57.251,57.251,57.0653,57.1044,35555.0
2022-09-19 11:00:00,58.44,58.63,58.44,58.55,26135.0,57.1044,57.29,57.1044,57.2119,26135.0
2022-09-19 11:10:00,58.56,58.72,58.51,58.64,20245.0,57.2216,57.378,57.1728,57.2998,20245.0
2022-09-19 11:20:00,58.63,58.64,58.41,58.42,70102.0,57.29,57.2998,57.0751,57.0848,70102.0
2022-09-19 11:30:00,58.41,58.46,58.24,58.26,44663.0,57.0751,57.1239,56.909,56.9285,44663.0
2022-09-19 11:40:00,58.25,58.41,58.24,58.4,43927.0,56.9187,57.0751,56.909,57.0653,43927.0
2022-09-19 11:50:00,58.4,58.47,58.23,58.23,20791.0,57.0653,57.1337,56.8992,56.8992,20791.0
2022-09-19 12:00:00,58.24,58.33,58.16,58.3,55851.0,56.909,56.9969,56.8308,56.9676,55851.0
2022-09-19 12:10:00,58.32,58.37,58.23,58.3,23821.0,56.9871,57.036,56.8992,56.9676,23821.0
2022-09-19 12:20:00,58.3,58.31,58.05,58.1,41597.0,56.9676,56.9774,56.7233,56.7722,41597.0
2022-09-19 12:30:00,58.09,58.32,58.08,58.29,71096.0,56.7624,56.9871,56.7526,56.9578,71096.0
2022-09-19 12:40:00,58.27,58.33,58.23,58.24,24022.0,56.9383,56.9969,56.8992,56.909,24022.0
2022-09-19 12:50:00,58.25,58.4,58.25,58.38,23958.0,56.9187,57.0653,56.9187,57.0458,23958.0
2022-09-19 13:00:00,58.38,58.4,58.28,58.3,20039.0,57.0458,57.0653,56.948,56.9676,20039.0
2022-09-19 13:10:00,58.3,58.31,58.23,58.28,31196.0,56.9676,56.9774,56.8992,56.948,31196.0
2022-09-19 13:20:00,58.29,58.4,58.25,58.39,34273.0,56.9578,57.0653,56.9187,57.0555,34273.0
2022-09-19 13:30:00,58.4,58.4,58.16,58.2,35036.0,57.0653,57.0653,56.8308,56.8699,35036.0
2022-09-19 13:40:00,58.19,58.26,58.15,58.2,21081.0,56.8601,56.9285,56.821,56.8699,21081.0
2022-09-19 13:50:00,58.2,58.25,58.18,58.2,23267.0,56.8699,56.9187,56.8503,56.8699,23267.0
2022-09-19 14:00:00,58.2,58.26,58.15,58.25,41780.0,56.8699,56.9285,56.821,56.9187,41780.0
2022-09-19 14:10:00,58.25,58.27,58.18,58.2,17865.0,56.9187,56.9383,56.8503,56.8699,17865.0
2022-09-19 14:20:00,58.2,58.23,58.09,58.16,23986.0,56.8699,56.8992,56.7624,56.8308,23986.0
2022-09-19 14:30:00,58.16,58.28,58.16,58.26,33099.0,56.8308,56.948,56.8308,56.9285,33099.0
2022-09-19 14:40:00,58.26,58.26,58.13,58.14,42364.0,56.9285,56.9285,56.8015,56.8112,42364.0
2022-09-19 14:50:00,58.14,58.21,58.14,58.18,29356.0,56.8112,56.8796,56.8112,56.8503,29356.0
2022-09-19 15:00:00,58.19,58.45,58.19,58.45,75132.0,56.8601,57.1142,56.8601,57.1142,75132.0
2022-09-19 15:10:00,58.45,58.59,58.45,58.51,109559.0,57.1142,57.251,57.1142,57.1728,109559.0
2022-09-19 15:20:00,58.51,58.67,58.48,58.63,99476.0,57.1728,57.3291,57.1435,57.29,99476.0
2022-09-19 15:30:00,58.63,58.74,58.6,58.71,90431.0,57.29,57.3975,57.2607,57.3682,90431.0
2022-09-19 15:40:00,58.71,58.75,58.56,58.58,113161.0,57.3682,57.4073,57.2216,57.2412,113161.0
2022-09-19 15:50:00,58.58,58.71,58.49,58.7,355920.0,57.2412,57.3682,57.1532,57.3584,355920.0
2022-09-20 09:30:00,57.92,58.06,57.65,57.86,192602.0,56.5963,56.7331,56.3324,56.5376,192602.0
2022-09-20 09:40:00,57.86,57.87,57.66,57.73,74132.0,56.5376,56.5474,56.3422,56.4106,74132.0
2022-09-20 09:50:00,57.73,57.81,57.62,57.74,52232.0,56.4106,56.4888,56.3031,56.4204,52232.0
2022-09-20 10:00:00,57.73,57.9,57.64,57.83,128737.0,56.4106,56.5767,56.3227,56.5083,128737.0
2022-09-20 10:10:00,57.79,57.86,57.63,57.63,47839.0,56.4692,56.5376,56.3129,56.3129,47839.0
2022-09-20 10:20:00,57.62,57.7,57.51,57.54,31026.0,56.3031,56.3813,56.1956,56.2249,31026.0
2022-09-20 10:30:00,57.54,57.54,57.1,57.21,97236.0,56.2249,56.2249,55.795,55.9025,97236.0
2022-09-20 10:40:00,57.2,57.4,57.18,57.34,49366.0,55.8927,56.0881,55.8732,56.0295,49366.0
2022-09-20 10:50:00,57.32,57.42,57.32,57.34,63438.0,56.01,56.1077,56.01,56.0295,63438.0
2022-09-20 11:00:00,57.34,57.46,57.3,57.42,50874.0,56.0295,56.1468,55.9904,56.1077,50874.0
2022-09-20 11:10:00,57.41,57.41,57.24,57.26,28613.0,56.0979,56.0979,55.9318,55.9513,28613.0
2022-09-20 11:20:00,57.25,57.28,57.18,57.24,42545.0,55.9416,55.9709,55.8732,55.9318,42545.0
2022-09-20 11:30:00,57.25,57.28,57.16,57.16,36334.0,55.9416,55.9709,55.8536,55.8536,36334.0
2022-09-20 11:40:00,57.17,57.31,57.15,57.3,27736.0,55.8634,56.0002,55.8439,55.9904,27736.0
2022-09-20 11:50:00,57.29,57.44,57.24,57.35,37771.0,55.9807,56.1272,55.9318,56.0393,37771.0
2022-09-20 12:00:00,57.36,57.45,57.35,57.42,28138.0,56.0491,56.137,56.0393,56.1077,28138.0
2022-09-20 12:10:00,57.42,57.45,57.35,57.36,21060.0,56.1077,56.137,56.0393,56.0491,21060.0
2022-09-20 12:20:00,57.37,57.41,57.21,57.23,25417.0,56.0588,56.0979,55.9025,55.922,25417.0
2022-09-20 12:30:00,57.23,57.25,57.13,57.18,17189.0,55.922,55.9416,55.8243,55.8732,17189.0
2022-09-20 12:40:00,57.18,57.19,57.1,57.17,23678.0,55.8732,55.8829,55.795,55.8634,23678.0
2022-09-20 12:50:00,57.16,57.22,57.15,57.18,34136.0,55.8536,55.9123,55.8439,55.8732,34136.0
2022-09-20 13:00:00,57.18,57.19,57.04,57.1,47693.0,55.8732,55.8829,55.7364,55.795,47693.0
2022-09-20 13:10:00,57.09,57.09,56.99,57.01,36822.0,55.7852,55.7852,55.6875,55.7071,36822.0
2022-09-20 13:20:00,57.01,57.06,56.92,56.93,33847.0,55.7071,55.7559,55.6191,55.6289,33847.0
2022-09-20 13:30:00,56.93,56.93,56.84,56.92,30018.0,55.6289,55.6289,55.5409,55.6191,30018.0
2022-09-20 13:40:00,56.92,56.99,56.9,56.92,16313.0,55.6191,55.6875,55.5996,55.6191,16313.0
2022-09-20 13:50:00,56.88,56.9,56.78,56.8,42137.0,55.58,55.5996,55.4823,55.5019,42137.0
2022-09-20 14:00:00,56.8,56.93,56.78,56.93,201038.0,55.5019,55.6289,55.4823,55.6289,201038.0
2022-09-20 14:10:00,56.93,56.96,56.83,56.96,36727.0,55.6289,55.6582,55.5312,55.6582,36727.0
2022-09-20 14:20:00,56.96,57.09,56.96,57.04,80599.0,55.6582,55.7852,55.6582,55.7364,80599.0
2022-09-20 14:30:00,57.02,57.03,56.93,56.96,43984.0,55.7168,55.7266,55.6289,55.6582,43984.0
2022-09-20 14:40:00,56.96,57.16,56.88,57.13,164343.0,55.6582,55.8536,55.58,55.8243,164343.0
2022-09-20 14:50:00,57.13,57.26,57.11,57.21,171530.0,55.8243,55.9513,55.8048,55.9025,171530.0
2022-09-20 15:00:00,57.21,57.33,57.13,57.15,51918.0,55.9025,56.0197,55.8243,55.8439,51918.0
2022-09-20 15:10:00,57.16,57.28,57.16,57.28,34087.0,55.8536,55.9709,55.8536,55.9709,34087.0
2022-09-20 15:20:00,57.28,57.39,57.25,57.34,68114.0,55.9709,56.0784,55.9416,56.0295,68114.0
2022-09-20 15:30:00,57.33,57.44,57.24,57.44,75877.0,56.0197,56.1272,55.9318,56.1272,75877.0
2022-09-20 15:40:00,57.43,57.49,57.35,57.44,91204.0,56.1175,56.1761,56.0393,56.1272,91204.0
2022-09-20 15:50:00,57.44,57.52,57.26,57.28,185154.0,56.1272,56.2054,55.9513,55.9709,185154.0
2022-09-21 09:30:00,57.74,58.01,57.69,57.95,109995.0,56.4204,56.6842,56.3715,56.6256,109995.0
2022-09-21 09:40:00,57.95,58.33,57.89,58.32,110906.0,56.6256,56.9969,56.5669,56.9871,110906.0
2022-09-21 09:50:00,58.32,58.34,58.2,58.2,71190.0,56.9871,57.0067,56.8699,56.8699,71190.0
2022-09-21 10:00:00,58.19,58.31,58.02,58.18,130369.0,56.8601,56.9774,56.694,56.8503,130369.0
2022-09-21 10:10:00,58.18,58.26,58.08,58.18,30187.0,56.8503,56.9285,56.7526,56.8503,30187.0
2022-09-21 10:20:00,58.24,58.24,58.08,58.23,34774.0,56.909,56.909,56.7526,56.8992,34774.0
2022-09-21 10:30:00,58.23,58.23,58.09,58.2,28838.0,56.8992,56.8992,56.7624,56.8699,28838.0
2022-09-21 10:40:00,58.19,58.21,58.07,58.12,62680.0,56.8601,56.8796,56.7428,56.7917,62680.0
2022-09-21 10:50:00,58.11,58.2,58.07,58.11,26376.0,56.7819,56.8699,56.7428,56.7819,26376.0
2022-09-21 11:00:00,58.12,58.17,57.94,57.98,23317.0,56.7917,56.8406,56.6158,56.6549,23317.0
2022-09-21 11:10:00,57.98,58.12,57.98,58.09,30782.0,56.6549,56.7917,56.6549,56.7624,30782.0
2022-09-21 11:20:00,58.09,58.2,58.08,58.2,22560.0,56.7624,56.8699,56.7526,56.8699,22560.0
2022-09-21 11:30:00,58.2,58.22,58.15,58.17,9376.0,56.8699,56.8894,56.821,56.8406,9376.0
2022-09-21 11:40:00,58.16,58.23,58.14,58.16,22191.0,56.8308,56.8992,56.8112,56.8308,22191.0
2022-09-21 11:50:00,58.16,58.2,58.13,58.19,17798.0,56.8308,56.8699,56.8015,56.8601,17798.0
2022-09-21 12:00:00,58.18,58.3,58.17,58.25,12100.0,56.8503,56.9676,56.8406,56.9187,12100.0
2022-09-21 12:10:00,58.25,58.31,58.24,58.29,27699.0,56.9187,56.9774,56.909,56.9578,27699.0
2022-09-21 12:20:00,58.29,58.33,58.26,58.32,17283.0,56.9578,56.9969,56.9285,56.9871,17283.0
2022-09-21 12:30:00,58.31,58.42,58.3,58.33,18652.0,56.9774,57.0848,56.9676,56.9969,18652.0
2022-09-21 12:40:00,58.34,58.39,58.23,58.25,252619.0,57.0067,57.0555,56.8992,56.9187,252619.0
2022-09-21 12:50:00,58.25,58.26,58.2,58.2,28221.0,56.9187,56.9285,56.8699,56.8699,28221.0
2022-09-21 13:00:00,58.2,58.24,58.18,58.2,26941.0,56.8699,56.909,56.8503,56.8699,26941.0
2022-09-21 13:10:00,58.21,58.24,58.15,58.17,11410.0,56.8796,56.909,56.821,56.8406,11410.0
2022-09-21 13:20:00,58.17,58.21,58.12,58.21,21275.0,56.8406,56.8796,56.7917,56.8796,21275.0
2022-09-21 13:30:00,58.2,58.21,58.09,58.15,24052.0,56.8699,56.8796,56.7624,56.821,24052.0
2022-09-21 13:40:00,58.16,58.23,58.13,58.15,21764.0,56.8308,56.8992,56.8015,56.821,21764.0
2022-09-21 13:50:00,58.16,58.39,58.16,58.38,97556.0,56.8308,57.0555,56.8308,57.0458,97556.0
2022-09-21 14:00:00,58.29,58.36,57.14,57.49,282069.0,56.9578,57.0262,55.8341,56.1761,282069.0
2022-09-21 14:10:00,57.48,57.57,56.95,57.03,580652.0,56.1663,56.2543,55.6484,55.7266,580652.0
2022-09-21 14:20:00,57.02,57.43,57.01,57.25,289685.0,55.7168,56.1175,55.7071,55.9416,289685.0
2022-09-21 14:30:00,57.24,57.93,57.06,57.69,403705.0,55.9318,56.606,55.7559,56.3715,403705.0
2022-09-21 14:40:00,57.69,58.55,57.55,58.06,247689.0,56.3715,57.2119,56.2347,56.7331,247689.0
2022-09-21 14:50:00,58.06,58.35,57.83,58.2,186435.0,56.7331,57.0164,56.5083,56.8699,186435.0
2022-09-21 15:00:00,58.21,58.26,57.9,57.9,100118.0,56.8796,56.9285,56.5767,56.5767,100118.0
2022-09-21 15:10:00,57.87,57.95,57.28,57.72,197096.0,56.5474,56.6256,55.9709,56.4008,197096.0
2022-09-21 15:20:00,57.66,57.67,57.29,57.3,78896.0,56.3422,56.352,55.9807,55.9904,78896.0
2022-09-21 15:30:00,57.29,57.3,56.9,56.92,166967.0,55.9807,55.9904,55.5996,55.6191,166967.0
2022-09-21 15:40:00,56.9,56.98,56.69,56.76,238069.0,55.5996,55.6777,55.3944,55.4628,238069.0
2022-09-21 15:50:00,56.75,56.9,56.61,56.63,297045.0,55.453,55.5996,55.3162,55.3357,297045.0
2022-09-22 09:30:00,56.4,56.57,56.1,56.11,263858.0,55.111,55.2771,54.8179,54.8276,263858.0
2022-09-22 09:40:00,56.12,56.16,55.85,55.99,110132.0,54.8374,54.8765,54.5736,54.7104,110132.0
2022-09-22 09:50:00,55.99,56.27,55.97,56.16,164928.0,54.7104,54.984,54.6908,54.8765,164928.0
2022-09-22 10:00:00,56.15,56.35,56.03,56.23,76780.0,54.8667,55.0621,54.7495,54.9449,76780.0
2022-09-22 10:10:00,56.21,56.37,56.08,56.15,165043.0,54.9253,55.0817,54.7983,54.8667,165043.0
2022-09-22 10:20:00,56.14,56.19,56.0,56.06,45749.0,54.8569,54.9058,54.7201,54.7788,45749.0
2022-09-22 10:30:00,56.07,56.15,55.88,55.94,77587.0,54.7885,54.8667,54.6029,54.6615,77587.0
2022-09-22 10:40:00,55.93,55.95,55.72,55.94,124927.0,54.6517,54.6713,54.4465,54.6615,124927.0
2022-09-22 10:50:00,55.94,55.94,55.71,55.71,114015.0,54.6615,54.6615,54.4368,54.4368,114015.0
2022-09-22 11:00:00,55.71,55.99,55.69,55.96,130430.0,54.4368,54.7104,54.4172,54.6811,130430.0
2022-09-22 11:10:00,55.96,55.96,55.8,55.82,31452.0,54.6811,54.6811,54.5247,54.5443,31452.0
2022-09-22 11:20:00,55.81,55.89,55.7,55.87,39611.0,54.5345,54.6127,54.427,54.5931,39611.0
2022-09-22 11:30:00,55.86,55.98,55.81,55.83,26710.0,54.5833,54.7006,54.5345,54.554,26710.0
2022-09-22 11:40:00,55.81,55.9,55.71,55.87,52415.0,54.5345,54.6224,54.4368,54.5931,52415.0
2022-09-22 11:50:00,55.84,55.86,55.62,55.63,19203.0,54.5638,54.5833,54.3488,54.3586,19203.0
2022-09-22 12:00:00,55.63,55.73,55.61,55.67,19041.0,54.3586,54.4563,54.3391,54.3977,19041.0
2022-09-22 12:10:00,55.68,55.69,55.55,55.69,34458.0,54.4075,54.4172,54.2804,54.4172,34458.0
2022-09-22 12:20:00,55.68,55.82,55.61,55.74,42290.0,54.4075,54.5443,54.3391,54.4661,42290.0
2022-09-22 12:30:00,55.73,55.76,55.66,55.72,21705.0,54.4563,54.4856,54.3879,54.4465,21705.0
2022-09-22 12:40:00,55.71,55.8,55.69,55.7,23649.0,54.4368,54.5247,54.4172,54.427,23649.0
2022-09-22 12:50:00,55.71,55.83,55.7,55.72,36841.0,54.4368,54.554,54.427,54.4465,36841.0
2022-09-22 13:00:00,55.72,55.74,55.63,55.64,28036.0,54.4465,54.4661,54.3586,54.3684,28036.0
2022-09-22 13:10:00,55.64,55.66,55.53,55.57,55637.0,54.3684,54.3879,54.2609,54.3,55637.0
2022-09-22 13:20:00,55.57,55.67,55.55,55.66,124262.0,54.3,54.3977,54.2804,54.3879,124262.0
2022-09-22 13:30:00,55.67,55.71,55.63,55.66,46442.0,54.3977,54.4368,54.3586,54.3879,46442.0
2022-09-22 13:40:00,55.66,55.71,55.63,55.68,33942.0,54.3879,54.4368,54.3586,54.4075,33942.0
2022-09-22 13:50:00,55.7,55.88,55.69,55.86,46621.0,54.427,54.6029,54.4172,54.5833,46621.0
2022-09-22 14:00:00,55.84,55.87,55.63,55.64,37355.0,54.5638,54.5931,54.3586,54.3684,37355.0
2022-09-22 14:10:00,55.64,55.66,55.54,55.55,36337.0,54.3684,54.3879,54.2707,54.2804,36337.0
2022-09-22 14:20:00,55.56,55.57,55.42,55.54,48121.0,54.2902,54.3,54.1534,54.2707,48121.0
2022-09-22 14:30:00,55.52,55.59,55.5,55.58,38537.0,54.2511,54.3195,54.2316,54.3097,38537.0
2022-09-22 14:40:00,55.59,55.59,55.42,55.46,45583.0,54.3195,54.3195,54.1534,54.1925,45583.0
2022-09-22 14:50:00,55.46,55.68,55.45,55.66,37415.0,54.1925,54.4075,54.1827,54.3879,37415.0
2022-09-22 15:00:00,55.68,55.85,55.68,55.76,35622.0,54.4075,54.5736,54.4075,54.4856,35622.0
2022-09-22 15:10:00,55.77,55.91,55.74,55.82,63112.0,54.4954,54.6322,54.4661,54.5443,63112.0
2022-09-22 15:20:00,55.81,55.82,55.61,55.71,51050.0,54.5345,54.5443,54.3391,54.4368,51050.0
2022-09-22 15:30:00,55.72,55.8,55.69,55.72,75000.0,54.4465,54.5247,54.4172,54.4465,75000.0
2022-09-22 15:40:00,55.71,55.91,55.67,55.88,128104.0,54.4368,54.6322,54.3977,54.6029,128104.0
2022-09-22 15:50:00,55.87,55.89,55.47,55.48,259437.0,54.5931,54.6127,54.2023,54.212,259437.0
2022-09-23 09:30:00,54.96,55.06,54.81,54.83,277534.0,53.7039,53.8016,53.5573,53.5769,277534.0
2022-09-23 09:40:00,54.82,55.0,54.71,54.83,242241.0,53.5671,53.743,53.4596,53.5769,242241.0
2022-09-23 09:50:00,54.83,54.83,54.7,54.78,42368.0,53.5769,53.5769,53.4499,53.528,42368.0
2022-09-23 10:00:00,54.77,54.82,54.67,54.81,88493.0,53.5183,53.5671,53.4205,53.5573,88493.0
2022-09-23 10:10:00,54.79,54.88,54.71,54.79,63362.0,53.5378,53.6257,53.4596,53.5378,63362.0
2022-09-23 10:20:00,54.78,54.97,54.71,54.97,105101.0,53.528,53.7137,53.4596,53.7137,105101.0
2022-09-23 10:30:00,54.96,55.0,54.69,54.76,113027.0,53.7039,53.743,53.4401,53.5085,113027.0
2022-09-23 10:40:00,54.75,54.86,54.73,54.82,175985.0,53.4987,53.6062,53.4792,53.5671,175985.0
2022-09-23 10:50:00,54.82,54.97,54.73,54.89,50235.0,53.5671,53.7137,53.4792,53.6355,50235.0
2022-09-23 11:00:00,54.88,55.11,54.82,55.09,57434.0,53.6257,53.8505,53.5671,53.8309,57434.0
2022-09-23 11:10:00,55.09,55.2,55.01,55.19,45030.0,53.8309,53.9384,53.7528,53.9287,45030.0
2022-09-23 11:20:00,55.18,55.39,55.14,55.23,71986.0,53.9189,54.1241,53.8798,53.9677,71986.0
2022-09-23 11:30:00,55.24,55.31,55.12,55.14,30961.0,53.9775,54.0459,53.8603,53.8798,30961.0
2022-09-23 11:40:00,55.12,55.13,54.88,54.97,88170.0,53.8603,53.87,53.6257,53.7137,88170.0
2022-09-23 11:50:00,54.97,55.07,54.95,55.0,44576.0,53.7137,53.8114,53.6941,53.743,44576.0
2022-09-23 12:00:00,54.99,55.01,54.79,54.84,38507.0,53.7332,53.7528,53.5378,53.5867,38507.0
2022-09-23 12:10:00,54.84,54.88,54.8,54.85,35574.0,53.5867,53.6257,53.5476,53.5964,35574.0
2022-09-23 12:20:00,54.85,54.85,54.61,54.62,31506.0,53.5964,53.5964,53.3619,53.3717,31506.0
2022-09-23 12:30:00,54.62,54.65,54.52,54.64,46105.0,53.3717,53.401,53.274,53.3912,46105.0
2022-09-23 12:40:00,54.65,54.75,54.6,54.75,62104.0,53.401,53.4987,53.3521,53.4987,62104.0
2022-09-23 12:50:00,54.74,54.88,54.73,54.86,40725.0,53.4889,53.6257,53.4792,53.6062,40725.0
2022-09-23 13:00:00,54.86,55.02,54.82,54.9,56060.0,53.6062,53.7625,53.5671,53.6453,56060.0
2022-09-23 13:10:00,54.9,54.98,54.88,54.97,32641.0,53.6453,53.7235,53.6257,53.7137,32641.0
2022-09-23 13:20:00,54.97,54.97,54.7,54.72,24393.0,53.7137,53.7137,53.4499,53.4694,24393.0
2022-09-23 13:30:00,54.72,54.82,54.71,54.74,34397.0,53.4694,53.5671,53.4596,53.4889,34397.0
2022-09-23 13:40:00,54.75,54.84,54.69,54.79,56084.0,53.4987,53.5867,53.4401,53.5378,56084.0
2022-09-23 13:50:00,54.78,54.86,54.75,54.8,123755.0,53.528,53.6062,53.4987,53.5476,123755.0
2022-09-23 14:00:00,54.79,54.93,54.67,54.71,100450.0,53.5378,53.6746,53.4205,53.4596,100450.0
2022-09-23 14:10:00,54.7,54.73,54.53,54.53,37849.0,53.4499,53.4792,53.2837,53.2837,37849.0
2022-09-23 14:20:00,54.54,54.71,54.52,54.69,67432.0,53.2935,53.4596,53.274,53.4401,67432.0
2022-09-23 14:30:00,54.69,54.7,54.56,54.58,34723.0,53.4401,53.4499,53.3131,53.3326,34723.0
2022-09-23 14:40:00,54.59,54.67,54.55,54.62,38493.0,53.3424,53.4205,53.3033,53.3717,38493.0
2022-09-23 14:50:00,54.6,54.64,54.51,54.55,25858.0,53.3521,53.3912,53.2642,53.3033,25858.0
2022-09-23 15:00:00,54.54,55.03,54.54,55.0,57826.0,53.2935,53.7723,53.2935,53.743,57826.0
2022-09-23 15:10:00,55.0,55.17,54.9,55.1,55424.0,53.743,53.9091,53.6453,53.8407,55424.0
2022-09-23 15:20:00,55.08,55.15,54.96,55.12,66755.0,53.8212,53.8896,53.7039,53.8603,66755.0
2022-09-23 15:30:00,55.11,55.24,55.04,55.24,73021.0,53.8505,53.9775,53.7821,53.9775,73021.0
2022-09-23 15:40:00,55.25,55.42,55.19,55.25,164023.0,53.9873,54.1534,53.9287,53.9873,164023.0
2022-09-23 15:50:00,55.25,55.4,55.16,55.4,298162.0,53.9873,54.1339,53.8993,54.1339,298162.0
2022-09-26 09:30:00,55.21,55.64,55.04,55.5,99736.0,53.9482,54.3684,53.7821,54.2316,99736.0
2022-09-26 09:40:00,55.5,55.57,55.23,55.35,51038.0,54.2316,54.3,53.9677,54.085,51038.0
2022-09-26 09:50:00,55.34,55.44,55.18,55.26,57353.0,54.0752,54.1729,53.9189,53.9971,57353.0
2022-09-26 10:00:00,55.28,55.33,55.14,55.21,69352.0,54.0166,54.0655,53.8798,53.9482,69352.0
2022-09-26 10:10:00,55.18,55.56,55.12,55.48,37965.0,53.9189,54.2902,53.8603,54.212,37965.0
2022-09-26 10:20:00,55.48,55.52,55.3,55.38,20682.0,54.212,54.2511,54.0361,54.1143,20682.0
2022-09-26 10:30:00,55.38,55.41,55.27,55.28,29570.0,54.1143,54.1436,54.0068,54.0166,29570.0
2022-09-26 10:40:00,55.27,55.27,54.99,55.08,28555.0,54.0068,54.0068,53.7332,53.8212,28555.0
2022-09-26 10:50:00,55.1,55.12,55.01,55.07,35870.0,53.8407,53.8603,53.7528,53.8114,35870.0
2022-09-26 11:00:00,55.07,55.12,54.86,54.86,36523.0,53.8114,53.8603,53.6062,53.6062,36523.0
2022-09-26 11:10:00,54.84,54.84,54.72,54.8,96261.0,53.5867,53.5867,53.4694,53.5476,96261.0
2022-09-26 11:20:00,54.81,54.86,54.66,54.69,25015.0,53.5573,53.6062,53.4108,53.4401,25015.0
2022-09-26 11:30:00,54.69,54.85,54.68,54.81,42363.0,53.4401,53.5964,53.4303,53.5573,42363.0
2022-09-26 11:40:00,54.81,54.89,54.62,54.71,23919.0,53.5573,53.6355,53.3717,53.4596,23919.0
2022-09-26 11:50:00,54.7,54.8,54.63,54.72,23983.0,53.4499,53.5476,53.3815,53.4694,23983.0
2022-09-26 12:00:00,54.73,54.74,54.53,54.58,15282.0,53.4792,53.4889,53.2837,53.3326,15282.0
2022-09-26 12:10:00,54.59,54.77,54.56,54.73,40532.0,53.3424,53.5183,53.3131,53.4792,40532.0
2022-09-26 12:20:00,54.72,54.72,54.39,54.4,28879.0,53.4694,53.4694,53.1469,53.1567,28879.0
2022-09-26 12:30:00,54.39,54.41,54.17,54.18,76532.0,53.1469,53.1665,52.932,52.9417,76532.0
2022-09-26 12:40:00,54.16,54.34,54.12,54.32,57265.0,52.9222,53.0981,52.8831,53.0785,57265.0
2022-09-26 12:50:00,54.33,54.48,54.3,54.43,125112.0,53.0883,53.2349,53.059,53.186,125112.0
2022-09-26 13:00:00,54.41,54.43,54.23,54.26,55655.0,53.1665,53.186,52.9906,53.0199,55655.0
2022-09-26 13:10:00,54.25,54.26,54.1,54.12,90176.0,53.0101,53.0199,52.8636,52.8831,90176.0
2022-09-26 13:20:00,54.11,54.15,53.95,54.06,28325.0,52.8733,52.9124,52.717,52.8245,28325.0
2022-09-26 13:30:00,54.08,54.27,54.07,54.2,92019.0,52.844,53.0297,52.8343,52.9613,92019.0
2022-09-26 13:40:00,54.21,54.3,54.14,54.28,54036.0,52.9711,53.059,52.9027,53.0395,54036.0
2022-09-26 13:50:00,54.28,54.37,54.03,54.05,47873.0,53.0395,53.1274,52.7952,52.8147,47873.0
2022-09-26 14:00:00,54.04,54.3,54.02,54.29,33754.0,52.8049,53.059,52.7854,53.0492,33754.0
2022-09-26 14:10:00,54.3,54.3,54.15,54.17,44306.0,53.059,53.059,52.9124,52.932,44306.0
2022-09-26 14:20:00,54.17,54.22,54.03,54.05,28843.0,52.932,52.9808,52.7952,52.8147,28843.0
2022-09-26 14:30:00,54.04,54.14,53.96,54.06,46382.0,52.8049,52.9027,52.7268,52.8245,46382.0
2022-09-26 14:40:00,54.06,54.31,54.0,54.3,65175.0,52.8245,53.0688,52.7659,53.059,65175.0
2022-09-26 14:50:00,54.28,54.35,54.21,54.3,60622.0,53.0395,53.1079,52.9711,53.059,60622.0
2022-09-26 15:00:00,54.3,54.45,54.27,54.45,158221.0,53.059,53.2056,53.0297,53.2056,158221.0
2022-09-26 15:10:00,54.45,54.51,54.26,54.45,59245.0,53.2056,53.2642,53.0199,53.2056,59245.0
2022-09-26 15:20:00,54.44,54.5,54.33,54.36,39876.0,53.1958,53.2544,53.0883,53.1176,39876.0
2022-09-26 15:30:00,54.37,54.44,54.25,54.25,70244.0,53.1274,53.1958,53.0101,53.0101,70244.0
2022-09-26 15:40:00,54.24,54.38,54.15,54.31,133895.0,53.0004,53.1372,52.9124,53.0688,133895.0
2022-09-26 15:50:00,54.31,54.45,53.96,54.0,360232.0,53.0688,53.2056,52.7268,52.7659,360232.0
2022-09-27 09:30:00,54.55,55.14,54.55,55.11,210778.0,53.3033,53.8798,53.3033,53.8505,210778.0
2022-09-27 09:40:00,55.12,55.13,54.61,54.62,127374.0,53.8603,53.87,53.3619,53.3717,127374.0
2022-09-27 09:50:00,54.62,54.69,54.44,54.54,78980.0,53.3717,53.4401,53.1958,53.2935,78980.0
2022-09-27 10:00:00,54.56,54.9,54.22,54.33,335619.0,53.3131,53.6453,52.9808,53.0883,335619.0
2022-09-27 10:10:00,54.33,54.57,54.31,54.45,55848.0,53.0883,53.3228,53.0688,53.2056,55848.0
2022-09-27 10:20:00,54.41,54.84,54.4,54.65,68958.0,53.1665,53.5867,53.1567,53.401,68958.0
2022-09-27 10:30:00,54.63,54.99,54.63,54.83,66421.0,53.3815,53.7332,53.3815,53.5769,66421.0
2022-09-27 10:40:00,54.82,55.02,54.77,55.0,67989.0,53.5671,53.7625,53.5183,53.743,67989.0
2022-09-27 10:50:00,55.01,55.02,54.86,54.94,31743.0,53.7528,53.7625,53.6062,53.6844,31743.0
2022-09-27 11:00:00,54.95,54.97,54.8,54.95,22041.0,53.6941,53.7137,53.5476,53.6941,22041.0
2022-09-27 11:10:00,54.97,54.97,54.69,54.74,62415.0,53.7137,53.7137,53.4401,53.4889,62415.0
2022-09-27 11:20:00,54.76,54.76,54.36,54.43,51784.0,53.5085,53.5085,53.1176,53.186,51784.0
2022-09-27 11:30:00,54.4,54.58,54.37,54.56,37293.0,53.1567,53.3326,53.1274,53.3131,37293.0
2022-09-27 11:40:00,54.51,54.53,54.39,54.41,36392.0,53.2642,53.2837,53.1469,53.1665,36392.0
2022-09-27 11:50:00,54.42,54.47,54.27,54.28,69500.0,53.1763,53.2251,53.0297,53.0395,69500.0
2022-09-27 12:00:00,54.27,54.29,54.11,54.11,70623.0,53.0297,53.0492,52.8733,52.8733,70623.0
2022-09-27 12:10:00,54.1,54.11,53.87,53.88,63215.0,52.8636,52.8733,52.6388,52.6486,63215.0
2022-09-27 12:20:00,53.87,54.06,53.87,53.97,79354.0,52.6388,52.8245,52.6388,52.7365,79354.0
2022-09-27 12:30:00,53.97,54.11,53.94,54.0,35641.0,52.7365,52.8733,52.7072,52.7659,35641.0
2022-09-27 12:40:00,53.99,54.04,53.94,54.04,14141.0,52.7561,52.8049,52.7072,52.8049,14141.0
2022-09-27 12:50:00,53.98,54.1,53.87,54.07,19202.0,52.7463,52.8636,52.6388,52.8343,19202.0
2022-09-27 13:00:00,54.04,54.04,53.81,53.87,54639.0,52.8049,52.8049,52.5802,52.6388,54639.0
2022-09-27 13:10:00,53.88,53.91,53.8,53.9,79379.0,52.6486,52.6779,52.5704,52.6681,79379.0
2022-09-27 13:20:00,53.89,53.9,53.75,53.8,47875.0,52.6584,52.6681,52.5216,52.5704,47875.0
2022-09-27 13:30:00,53.77,53.85,53.69,53.7,77311.0,52.5411,52.6193,52.4629,52.4727,77311.0
2022-09-27 13:40:00,53.68,53.83,53.63,53.81,36733.0,52.4532,52.5997,52.4043,52.5802,36733.0
2022-09-27 13:50:00,53.79,53.83,53.66,53.77,82888.0,52.5607,52.5997,52.4336,52.5411,82888.0
2022-09-27 14:00:00,53.78,53.95,53.75,53.83,30613.0,52.5509,52.717,52.5216,52.5997,30613.0
2022-09-27 14:10:00,53.83,53.84,53.66,53.66,77137.0,52.5997,52.6095,52.4336,52.4336,77137.0
2022-09-27 14:20:00,53.65,53.79,53.64,53.79,61155.0,52.4239,52.5607,52.4141,52.5607,61155.0
2022-09-27 14:30:00,53.8,54.02,53.7,54.02,40022.0,52.5704,52.7854,52.4727,52.7854,40022.0
2022-09-27 14:40:00,54.02,54.26,54.01,54.25,44525.0,52.7854,53.0199,52.7756,53.0101,44525.0
2022-09-27 14:50:00,54.23,54.26,54.17,54.21,59869.0,52.9906,53.0199,52.932,52.9711,59869.0
2022-09-27 15:00:00,54.22,54.22,54.03,54.2,51545.0,52.9808,52.9808,52.7952,52.9613,51545.0
2022-09-27 15:10:00,54.19,54.21,54.05,54.17,81779.0,52.9515,52.9711,52.8147,52.932,81779.0
2022-09-27 15:20:00,54.17,54.22,54.05,54.14,55889.0,52.932,52.9808,52.8147,52.9027,55889.0
2022-09-27 15:30:00,54.15,54.16,54.0,54.03,92024.0,52.9124,52.9222,52.7659,52.7952,92024.0
2022-09-27 15:40:00,54.03,54.23,54.02,54.13,114682.0,52.7952,52.9906,52.7854,52.8929,114682.0
2022-09-27 15:50:00,54.11,54.32,54.1,54.23,220206.0,52.8733,53.0785,52.8636,52.9906,220206.0
2022-09-28 09:30:00,54.82,55.01,54.73,54.94,156958.0,53.5671,53.7528,53.4792,53.6844,156958.0
2022-09-28 09:40:00,54.97,55.18,54.96,55.08,150876.0,53.7137,53.9189,53.7039,53.8212,150876.0
2022-09-28 09:50:00,55.06,55.35,55.02,55.3,96286.0,53.8016,54.085,53.7625,54.0361,96286.0
2022-09-28 10:00:00,55.29,55.51,55.12,55.12,132737.0,54.0264,54.2413,53.8603,53.8603,132737.0
2022-09-28 10:10:00,55.1,55.53,55.1,55.51,88090.0,53.8407,54.2609,53.8407,54.2413,88090.0
2022-09-28 10:20:00,55.52,55.79,55.51,55.77,142212.0,54.2511,54.5149,54.2413,54.4954,142212.0
2022-09-28 10:30:00,55.78,55.98,55.65,55.84,218825.0,54.5052,54.7006,54.3781,54.5638,218825.0
2022-09-28 10:40:00,55.83,56.14,55.8,56.06,77275.0,54.554,54.8569,54.5247,54.7788,77275.0
2022-09-28 10:50:00,56.06,56.08,55.86,55.89,104158.0,54.7788,54.7983,54.5833,54.6127,104158.0
2022-09-28 11:00:00,55.82,55.98,55.79,55.9,29424.0,54.5443,54.7006,54.5149,54.6224,29424.0
2022-09-28 11:10:00,55.89,56.11,55.88,56.09,50846.0,54.6127,54.8276,54.6029,54.8081,50846.0
2022-09-28 11:20:00,56.09,56.32,56.07,56.09,90278.0,54.8081,55.0328,54.7885,54.8081,90278.0
2022-09-28 11:30:00,56.1,56.2,56.0,56.15,40265.0,54.8179,54.9156,54.7201,54.8667,40265.0
2022-09-28 11:40:00,56.15,56.34,56.11,56.3,18106.0,54.8667,55.0524,54.8276,55.0133,18106.0
2022-09-28 11:50:00,56.3,56.46,56.3,56.45,46674.0,55.0133,55.1696,55.0133,55.1599,46674.0
2022-09-28 12:00:00,56.43,56.51,56.42,56.47,64131.0,55.1403,55.2185,55.1305,55.1794,64131.0
2022-09-28 12:10:00,56.48,56.57,56.45,56.55,106266.0,55.1892,55.2771,55.1599,55.2576,106266.0
2022-09-28 12:20:00,56.55,56.56,56.29,56.33,50559.0,55.2576,55.2673,55.0035,55.0426,50559.0
2022-09-28 12:30:00,56.32,56.34,56.15,56.16,37989.0,55.0328,55.0524,54.8667,54.8765,37989.0
2022-09-28 12:40:00,56.15,56.32,56.15,56.2,105641.0,54.8667,55.0328,54.8667,54.9156,105641.0
2022-09-28 12:50:00,56.19,56.21,56.11,56.15,63675.0,54.9058,54.9253,54.8276,54.8667,63675.0
2022-09-28 13:00:00,56.15,56.34,56.09,56.34,81767.0,54.8667,55.0524,54.8081,55.0524,81767.0
2022-09-28 13:10:00,56.33,56.36,56.26,56.33,70999.0,55.0426,55.0719,54.9742,55.0426,70999.0
2022-09-28 13:20:00,56.32,56.35,56.19,56.21,42147.0,55.0328,55.0621,54.9058,54.9253,42147.0
2022-09-28 13:30:00,56.21,56.29,56.17,56.27,40843.0,54.9253,55.0035,54.8863,54.984,40843.0
2022-09-28 13:40:00,56.27,56.33,56.18,56.21,38769.0,54.984,55.0426,54.896,54.9253,38769.0
2022-09-28 13:50:00,56.21,56.29,56.15,56.28,33689.0,54.9253,55.0035,54.8667,54.9937,33689.0
2022-09-28 14:00:00,56.28,56.38,56.28,56.31,48378.0,54.9937,55.0915,54.9937,55.0231,48378.0
2022-09-28 14:10:00,56.3,56.35,56.26,56.34,32911.0,55.0133,55.0621,54.9742,55.0524,32911.0
2022-09-28 14:20:00,56.34,56.38,56.31,56.36,37358.0,55.0524,55.0915,55.0231,55.0719,37358.0
2022-09-28 14:30:00,56.36,56.46,56.35,56.46,43908.0,55.0719,55.1696,55.0621,55.1696,43908.0
2022-09-28 14:40:00,56.45,56.46,56.32,56.42,40132.0,55.1599,55.1696,55.0328,55.1305,40132.0
2022-09-28 14:50:00,56.44,56.55,56.44,56.54,45115.0,55.1501,55.2576,55.1501,55.2478,45115.0
2022-09-28 15:00:00,56.53,56.77,56.52,56.73,94898.0,55.238,55.4725,55.2283,55.4335,94898.0
2022-09-28 15:10:00,56.73,56.8,56.68,56.69,84309.0,55.4335,55.5019,55.3846,55.3944,84309.0
2022-09-28 15:20:00,56.69,56.82,56.66,56.76,112150.0,55.3944,55.5214,55.3651,55.4628,112150.0
2022-09-28 15:30:00,56.77,56.96,56.75,56.9,118104.0,55.4725,55.6582,55.453,55.5996,118104.0
2022-09-28 15:40:00,56.9,57.11,56.89,57.03,181827.0,55.5996,55.8048,55.5898,55.7266,181827.0
2022-09-28 15:50:00,57.02,57.06,56.8,56.8,469525.0,55.7168,55.7559,55.5019,55.5019,469525.0
2022-09-29 09:30:00,55.89,55.99,55.49,55.57,158440.0,54.6127,54.7104,54.2218,54.3,158440.0
2022-09-29 09:40:00,55.57,55.67,55.32,55.47,78573.0,54.3,54.3977,54.0557,54.2023,78573.0
2022-09-29 09:50:00,55.5,55.7,55.45,55.47,59467.0,54.2316,54.427,54.1827,54.2023,59467.0
2022-09-29 10:00:00,55.46,55.52,55.2,55.32,98119.0,54.1925,54.2511,53.9384,54.0557,98119.0
2022-09-29 10:10:00,55.32,55.36,55.14,55.23,133175.0,54.0557,54.0948,53.8798,53.9677,133175.0
2022-09-29 10:20:00,55.24,55.39,55.14,55.27,125042.0,53.9775,54.1241,53.8798,54.0068,125042.0
2022-09-29 10:30:00,55.27,55.3,54.98,55.06,348177.0,54.0068,54.0361,53.7235,53.8016,348177.0
2022-09-29 10:40:00,55.06,55.26,55.05,55.23,114739.0,53.8016,53.9971,53.7919,53.9677,114739.0
2022-09-29 10:50:00,55.23,55.38,55.18,55.27,260117.0,53.9677,54.1143,53.9189,54.0068,260117.0
2022-09-29 11:00:00,55.26,55.53,55.18,55.53,105557.0,53.9971,54.2609,53.9189,54.2609,105557.0
2022-09-29 11:10:00,55.52,55.56,55.32,55.38,48610.0,54.2511,54.2902,54.0557,54.1143,48610.0
2022-09-29 11:20:00,55.37,55.37,55.23,55.36,40057.0,54.1045,54.1045,53.9677,54.0948,40057.0
2022-09-29 11:30:00,55.36,55.42,55.25,55.32,133506.0,54.0948,54.1534,53.9873,54.0557,133506.0
2022-09-29 11:40:00,55.31,55.38,55.25,55.31,37660.0,54.0459,54.1143,53.9873,54.0459,37660.0
2022-09-29 11:50:00,55.31,55.53,55.27,55.4,83035.0,54.0459,54.2609,54.0068,54.1339,83035.0
2022-09-29 12:00:00,55.4,55.48,55.35,55.46,28226.0,54.1339,54.212,54.085,54.1925,28226.0
2022-09-29 12:10:00,55.46,55.47,55.3,55.33,97136.0,54.1925,54.2023,54.0361,54.0655,97136.0
2022-09-29 12:20:00,55.33,55.34,55.25,55.3,194163.0,54.0655,54.0752,53.9873,54.0361,194163.0
2022-09-29 12:30:00,55.31,55.46,55.3,55.43,65013.0,54.0459,54.1925,54.0361,54.1632,65013.0
2022-09-29 12:40:00,55.42,55.42,55.31,55.34,53424.0,54.1534,54.1534,54.0459,54.0752,53424.0
2022-09-29 12:50:00,55.33,55.36,55.23,55.23,37736.0,54.0655,54.0948,53.9677,53.9677,37736.0
2022-09-29 13:00:00,55.23,55.23,55.03,55.03,34274.0,53.9677,53.9677,53.7723,53.7723,34274.0
2022-09-29 13:10:00,55.03,55.16,55.01,55.1,26563.0,53.7723,53.8993,53.7528,53.8407,26563.0
2022-09-29 13:20:00,55.09,55.11,54.99,55.05,48814.0,53.8309,53.8505,53.7332,53.7919,48814.0
2022-09-29 13:30:00,55.04,55.14,55.0,55.05,46807.0,53.7821,53.8798,53.743,53.7919,46807.0
2022-09-29 13:40:00,55.05,55.05,54.97,55.0,49735.0,53.7919,53.7919,53.7137,53.743,49735.0
2022-09-29 13:50:00,55.0,55.01,54.77,54.77,54382.0,53.743,53.7528,53.5183,53.5183,54382.0
2022-09-29 14:00:00,54.77,54.89,54.7,54.89,87666.0,53.5183,53.6355,53.4499,53.6355,87666.0
2022-09-29 14:10:00,54.89,54.92,54.75,54.75,142800.0,53.6355,53.6648,53.4987,53.4987,142800.0
2022-09-29 14:20:00,54.76,54.92,54.74,54.88,85867.0,53.5085,53.6648,53.4889,53.6257,85867.0
2022-09-29 14:30:00,54.88,55.01,54.81,54.94,46362.0,53.6257,53.7528,53.5573,53.6844,46362.0
2022-09-29 14:40:00,54.94,54.95,54.85,54.87,57623.0,53.6844,53.6941,53.5964,53.616,57623.0
2022-09-29 14:50:00,54.86,54.87,54.7,54.71,107006.0,53.6062,53.616,53.4499,53.4596,107006.0
2022-09-29 15:00:00,54.7,54.86,54.7,54.76,80924.0,53.4499,53.6062,53.4499,53.5085,80924.0
2022-09-29 15:10:00,54.75,55.01,54.71,54.98,76355.0,53.4987,53.7528,53.4596,53.7235,76355.0
2022-09-29 15:20:00,54.98,54.99,54.86,54.89,67475.0,53.7235,53.7332,53.6062,53.6355,67475.0
2022-09-29 15:30:00,54.9,55.18,54.88,55.09,105024.0,53.6453,53.9189,53.6257,53.8309,105024.0
2022-09-29 15:40:00,55.09,55.11,54.97,55.03,187920.0,53.8309,53.8505,53.7137,53.7723,187920.0
2022-09-29 15:50:00,55.04,55.14,54.97,55.12,321712.0,53.7821,53.8798,53.7137,53.8603,321712.0
2022-09-30 09:30:00,55.1,55.15,54.37,54.54,217815.0,53.8407,53.8896,53.1274,53.2935,217815.0
2022-09-30 09:40:00,54.55,55.11,54.55,54.96,169860.0,53.3033,53.8505,53.3033,53.7039,169860.0
2022-09-30 09:50:00,54.97,55.43,54.93,55.24,81300.0,53.7137,54.1632,53.6746,53.9775,81300.0
2022-09-30 10:00:00,55.21,55.29,55.01,55.27,215436.0,53.9482,54.0264,53.7528,54.0068,215436.0
2022-09-30 10:10:00,55.29,55.42,55.05,55.27,54229.0,54.0264,54.1534,53.7919,54.0068,54229.0
2022-09-30 10:20:00,55.26,55.29,55.05,55.18,38501.0,53.9971,54.0264,53.7919,53.9189,38501.0
2022-09-30 10:30:00,55.21,55.53,55.18,55.41,34186.0,53.9482,54.2609,53.9189,54.1436,34186.0
2022-09-30 10:40:00,55.39,55.54,55.34,55.49,38144.0,54.1241,54.2707,54.0752,54.2218,38144.0
2022-09-30 10:50:00,55.52,55.61,55.48,55.6,67353.0,54.2511,54.3391,54.212,54.3293,67353.0
2022-09-30 11:00:00,55.61,55.76,55.48,55.73,54102.0,54.3391,54.4856,54.212,54.4563,54102.0
2022-09-30 11:10:00,55.73,55.83,55.68,55.78,28099.0,54.4563,54.554,54.4075,54.5052,28099.0
2022-09-30 11:20:00,55.78,55.84,55.71,55.72,57816.0,54.5052,54.5638,54.4368,54.4465,57816.0
2022-09-30 11:30:00,55.74,55.81,55.63,55.64,33293.0,54.4661,54.5345,54.3586,54.3684,33293.0
2022-09-30 11:40:00,55.65,55.65,55.47,55.54,44139.0,54.3781,54.3781,54.2023,54.2707,44139.0
2022-09-30 11:50:00,55.53,55.57,55.43,55.47,26756.0,54.2609,54.3,54.1632,54.2023,26756.0
2022-09-30 12:00:00,55.46,55.46,55.32,55.34,32875.0,54.1925,54.1925,54.0557,54.0752,32875.0
2022-09-30 12:10:00,55.33,55.52,55.32,55.48,16266.0,54.0655,54.2511,54.0557,54.212,16266.0
2022-09-30 12:20:00,55.48,55.48,55.33,55.4,9337.0,54.212,54.212,54.0655,54.1339,9337.0
2022-09-30 12:30:00,55.39,55.63,55.39,55.63,15488.0,54.1241,54.3586,54.1241,54.3586,15488.0
2022-09-30 12:40:00,55.63,55.63,55.57,55.6,24565.0,54.3586,54.3586,54.3,54.3293,24565.0
2022-09-30 12:50:00,55.61,55.64,55.56,55.6,8911.0,54.3391,54.3684,54.2902,54.3293,8911.0
2022-09-30 13:00:00,55.59,55.63,55.53,55.59,20935.0,54.3195,54.3586,54.2609,54.3195,20935.0
2022-09-30 13:10:00,55.61,55.67,55.48,55.49,14022.0,54.3391,54.3977,54.212,54.2218,14022.0
2022-09-30 13:20:00,55.49,55.64,55.49,55.61,11311.0,54.2218,54.3684,54.2218,54.3391,11311.0
2022-09-30 13:30:00,55.6,55.63,55.38,55.41,15018.0,54.3293,54.3586,54.1143,54.1436,15018.0
2022-09-30 13:40:00,55.39,55.39,55.25,55.26,16290.0,54.1241,54.1241,53.9873,53.9971,16290.0
2022-09-30 13:50:00,55.26,55.34,55.24,55.26,23650.0,53.9971,54.0752,53.9775,53.9971,23650.0
2022-09-30 14:00:00,55.26,55.29,55.2,55.28,22163.0,53.9971,54.0264,53.9384,54.0166,22163.0
2022-09-30 14:10:00,55.28,55.44,55.28,55.39,23257.0,54.0166,54.1729,54.0166,54.1241,23257.0
2022-09-30 14:20:00,55.38,55.43,55.24,55.27,17422.0,54.1143,54.1632,53.9775,54.0068,17422.0
2022-09-30 14:30:00,55.3,55.37,55.22,55.25,22124.0,54.0361,54.1045,53.958,53.9873,22124.0
2022-09-30 14:40:00,55.25,55.25,55.08,55.19,54579.0,53.9873,53.9873,53.8212,53.9287,54579.0
2022-09-30 14:50:00,55.19,55.2,55.04,55.09,21951.0,53.9287,53.9384,53.7821,53.8309,21951.0
2022-09-30 15:00:00,55.09,55.31,55.06,55.16,26005.0,53.8309,54.0459,53.8016,53.8993,26005.0
2022-09-30 15:10:00,55.16,55.23,55.04,55.15,34472.0,53.8993,53.9677,53.7821,53.8896,34472.0
2022-09-30 15:20:00,55.15,55.18,54.94,55.13,107354.0,53.8896,53.9189,53.6844,53.87,107354.0
2022-09-30 15:30:00,55.13,55.22,54.91,54.94,93813.0,53.87,53.958,53.6551,53.6844,93813.0
2022-09-30 15:40:00,54.94,55.12,54.93,55.02,163263.0,53.6844,53.8603,53.6746,53.7625,163263.0
2022-09-30 15:50:00,55.01,55.02,54.66,54.77,768894.0,53.7528,53.7625,53.4108,53.5183,768894.0
2022-10-03 09:30:00,55.6,55.85,55.35,55.46,156900.0,54.3293,54.5736,54.085,54.1925,156900.0
2022-10-03 09:40:00,55.47,56.05,55.39,55.92,97037.0,54.2023,54.769,54.1241,54.642,97037.0
2022-10-03 09:50:00,55.92,55.93,55.38,55.51,131689.0,54.642,54.6517,54.1143,54.2413,131689.0
2022-10-03 10:00:00,55.52,56.27,55.52,56.11,215357.0,54.2511,54.984,54.2511,54.8276,215357.0
2022-10-03 10:10:00,56.09,56.22,55.99,56.1,102659.0,54.8081,54.9351,54.7104,54.8179,102659.0
2022-10-03 10:20:00,56.12,56.6,56.09,56.44,258462.0,54.8374,55.3064,54.8081,55.1501,258462.0
2022-10-03 10:30:00,56.47,56.56,56.29,56.37,181483.0,55.1794,55.2673,55.0035,55.0817,181483.0
2022-10-03 10:40:00,56.36,56.44,56.22,56.41,39559.0,55.0719,55.1501,54.9351,55.1208,39559.0
2022-10-03 10:50:00,56.4,56.6,56.33,56.5,71995.0,55.111,55.3064,55.0426,55.2087,71995.0
2022-10-03 11:00:00,56.51,56.79,56.51,56.77,70588.0,55.2185,55.4921,55.2185,55.4725,70588.0
2022-10-03 11:10:00,56.78,56.87,56.71,56.73,93411.0,55.4823,55.5703,55.4139,55.4335,93411.0
2022-10-03 11:20:00,56.74,56.79,56.66,56.79,32008.0,55.4432,55.4921,55.3651,55.4921,32008.0
2022-10-03 11:30:00,56.81,56.88,56.7,56.74,116457.0,55.5116,55.58,55.4041,55.4432,116457.0
2022-10-03 11:40:00,56.74,56.84,56.61,56.81,30025.0,55.4432,55.5409,55.3162,55.5116,30025.0
2022-10-03 11:50:00,56.83,56.88,56.63,56.69,28707.0,55.5312,55.58,55.3357,55.3944,28707.0
2022-10-03 12:00:00,56.68,56.83,56.68,56.83,41164.0,55.3846,55.5312,55.3846,55.5312,41164.0
2022-10-03 12:10:00,56.84,56.89,56.75,56.76,28597.0,55.5409,55.5898,55.453,55.4628,28597.0
2022-10-03 12:20:00,56.77,56.82,56.65,56.67,41222.0,55.4725,55.5214,55.3553,55.3748,41222.0
2022-10-03 12:30:00,56.66,56.71,56.56,56.63,21350.0,55.3651,55.4139,55.2673,55.3357,21350.0
2022-10-03 12:40:00,56.64,56.68,56.52,56.54,41718.0,55.3455,55.3846,55.2283,55.2478,41718.0
2022-10-03 12:50:00,56.55,56.68,56.46,56.68,48951.0,55.2576,55.3846,55.1696,55.3846,48951.0
2022-10-03 13:00:00,56.68,56.71,56.58,56.66,67227.0,55.3846,55.4139,55.2869,55.3651,67227.0
2022-10-03 13:10:00,56.66,56.66,56.52,56.56,46373.0,55.3651,55.3651,55.2283,55.2673,46373.0
2022-10-03 13:20:00,56.55,56.7,56.53,56.69,76773.0,55.2576,55.4041,55.238,55.3944,76773.0
2022-10-03 13:30:00,56.69,56.84,56.69,56.73,73177.0,55.3944,55.5409,55.3944,55.4335,73177.0
2022-10-03 13:40:00,56.72,56.86,56.72,56.8,72717.0,55.4237,55.5605,55.4237,55.5019,72717.0
2022-10-03 13:50:00,56.79,56.82,56.73,56.81,53749.0,55.4921,55.5214,55.4335,55.5116,53749.0
2022-10-03 14:00:00,56.82,56.91,56.79,56.82,32446.0,55.5214,55.6093,55.4921,55.5214,32446.0
2022-10-03 14:10:00,56.82,56.89,56.82,56.89,94959.0,55.5214,55.5898,55.5214,55.5898,94959.0
2022-10-03 14:20:00,56.89,57.06,56.89,57.05,190874.0,55.5898,55.7559,55.5898,55.7461,190874.0
2022-10-03 14:30:00,57.05,57.08,57.02,57.08,88688.0,55.7461,55.7755,55.7168,55.7755,88688.0
2022-10-03 14:40:00,57.08,57.19,57.05,57.13,78990.0,55.7755,55.8829,55.7461,55.8243,78990.0
2022-10-03 14:50:00,57.13,57.27,57.1,57.21,85874.0,55.8243,55.9611,55.795,55.9025,85874.0
2022-10-03 15:00:00,57.21,57.26,57.15,57.23,51636.0,55.9025,55.9513,55.8439,55.922,51636.0
2022-10-03 15:10:00,57.24,57.24,57.03,57.05,61762.0,55.9318,55.9318,55.7266,55.7461,61762.0
2022-10-03 15:20:00,57.05,57.19,57.03,57.13,43484.0,55.7461,55.8829,55.7266,55.8243,43484.0
2022-10-03 15:30:00,57.13,57.15,57.0,57.04,62227.0,55.8243,55.8439,55.6973,55.7364,62227.0
2022-10-03 15:40:00,57.04,57.04,56.89,56.93,113278.0,55.7364,55.7364,55.5898,55.6289,113278.0
2022-10-03 15:50:00,56.92,56.97,56.81,56.86,488661.0,55.6191,55.668,55.5116,55.5605,488661.0
2022-10-04 09:30:00,58.03,58.55,58.0,58.48,360867.0,56.7038,57.2119,56.6744,57.1435,360867.0
2022-10-04 09:40:00,58.48,58.65,58.29,58.49,232176.0,57.1435,57.3096,56.9578,57.1532,232176.0
2022-10-04 09:50:00,58.49,58.76,58.46,58.76,233251.0,57.1532,57.4171,57.1239,57.4171,233251.0
2022-10-04 10:00:00,58.76,59.05,58.76,58.88,176930.0,57.4171,57.7004,57.4171,57.5343,176930.0
2022-10-04 10:10:00,58.88,58.91,58.75,58.83,92164.0,57.5343,57.5636,57.4073,57.4855,92164.0
2022-10-04 10:20:00,58.82,58.86,58.66,58.76,84328.0,57.4757,57.5148,57.3194,57.4171,84328.0
2022-10-04 10:30:00,58.75,58.95,58.72,58.92,93792.0,57.4073,57.6027,57.378,57.5734,93792.0
2022-10-04 10:40:00,58.92,59.01,58.87,58.94,124431.0,57.5734,57.6614,57.5246,57.593,124431.0
2022-10-04 10:50:00,58.94,59.07,58.81,59.0,107313.0,57.593,57.72,57.4659,57.6516,107313.0
2022-10-04 11:00:00,59.03,59.12,58.98,59.04,51698.0,57.6809,57.7688,57.632,57.6907,51698.0
2022-10-04 11:10:00,59.04,59.15,58.93,59.14,124545.0,57.6907,57.7982,57.5832,57.7884,124545.0
2022-10-04 11:20:00,59.15,59.2,59.13,59.16,45050.0,57.7982,57.847,57.7786,57.8079,45050.0
2022-10-04 11:30:00,59.18,59.29,59.16,59.2,117446.0,57.8275,57.935,57.8079,57.847,117446.0
2022-10-04 11:40:00,59.2,59.21,59.02,59.03,94982.0,57.847,57.8568,57.6711,57.6809,94982.0
2022-10-04 11:50:00,59.05,59.2,59.04,59.2,65494.0,57.7004,57.847,57.6907,57.847,65494.0
2022-10-04 12:00:00,59.21,59.27,59.17,59.2,58526.0,57.8568,57.9154,57.8177,57.847,58526.0
2022-10-04 12:10:00,59.19,59.19,59.12,59.15,35076.0,57.8372,57.8372,57.7688,57.7982,35076.0
2022-10-04 12:20:00,59.15,59.24,59.06,59.2,41415.0,57.7982,57.8861,57.7102,57.847,41415.0
2022-10-04 12:30:00,59.2,59.3,59.2,59.27,38113.0,57.847,57.9447,57.847,57.9154,38113.0
2022-10-04 12:40:00,59.27,59.28,59.04,59.04,41351.0,57.9154,57.9252,57.6907,57.6907,41351.0
2022-10-04 12:50:00,59.03,59.04,58.93,58.99,46207.0,57.6809,57.6907,57.5832,57.6418,46207.0
2022-10-04 13:00:00,58.98,59.08,58.91,58.94,48441.0,57.632,57.7298,57.5636,57.593,48441.0
2022-10-04 13:10:00,58.94,58.99,58.73,58.74,102400.0,57.593,57.6418,57.3878,57.3975,102400.0
2022-10-04 13:20:00,58.73,58.94,58.67,58.94,47395.0,57.3878,57.593,57.3291,57.593,47395.0
2022-10-04 13:30:00,58.93,59.0,58.86,58.93,45112.0,57.5832,57.6516,57.5148,57.5832,45112.0
2022-10-04 13:40:00,58.91,59.07,58.9,59.02,61773.0,57.5636,57.72,57.5539,57.6711,61773.0
2022-10-04 13:50:00,59.02,59.12,59.01,59.04,69704.0,57.6711,57.7688,57.6614,57.6907,69704.0
2022-10-04 14:00:00,59.04,59.09,58.98,59.03,49336.0,57.6907,57.7395,57.632,57.6809,49336.0
2022-10-04 14:10:00,59.03,59.08,58.94,58.95,38141.0,57.6809,57.7298,57.593,57.6027,38141.0
2022-10-04 14:20:00,58.96,59.07,58.91,58.92,57490.0,57.6125,57.72,57.5636,57.5734,57490.0
2022-10-04 14:30:00,58.91,59.04,58.91,58.94,65392.0,57.5636,57.6907,57.5636,57.593,65392.0
2022-10-04 14:40:00,58.93,59.11,58.92,59.09,99966.0,57.5832,57.7591,57.5734,57.7395,99966.0
2022-10-04 14:50:00,59.1,59.2,59.1,59.18,111621.0,57.7493,57.847,57.7493,57.8275,111621.0
2022-10-04 15:00:00,59.19,59.21,59.07,59.08,87788.0,57.8372,57.8568,57.72,57.7298,87788.0
2022-10-04 15:10:00,59.07,59.1,58.92,59.09,90873.0,57.72,57.7493,57.5734,57.7395,90873.0
2022-10-04 15:20:00,59.09,59.14,59.03,59.09,151936.0,57.7395,57.7884,57.6809,57.7395,151936.0
2022-10-04 15:30:00,59.09,59.19,59.01,59.14,143909.0,57.7395,57.8372,57.6614,57.7884,143909.0
2022-10-04 15:40:00,59.14,59.21,59.09,59.21,296527.0,57.7884,57.8568,57.7395,57.8568,296527.0
2022-10-04 15:50:00,59.2,59.34,59.16,59.32,560824.0,57.847,57.9838,57.8079,57.9643,560824.0
2022-10-05 09:30:00,58.45,58.66,58.25,58.49,103471.0,57.1142,57.3194,56.9187,57.1532,103471.0
2022-10-05 09:40:00,58.47,58.67,58.34,58.58,105401.0,57.1337,57.3291,57.0067,57.2412,105401.0
2022-10-05 09:50:00,58.56,58.65,58.45,58.54,50617.0,57.2216,57.3096,57.1142,57.2021,50617.0
2022-10-05 10:00:00,58.54,58.54,58.17,58.19,89397.0,57.2021,57.2021,56.8406,56.8601,89397.0
2022-10-05 10:10:00,58.2,58.33,58.17,58.22,94954.0,56.8699,56.9969,56.8406,56.8894,94954.0
2022-10-05 10:20:00,58.21,58.42,58.18,58.2,133222.0,56.8796,57.0848,56.8503,56.8699,133222.0
2022-10-05 10:30:00,58.19,58.27,58.05,58.27,37995.0,56.8601,56.9383,56.7233,56.9383,37995.0
2022-10-05 10:40:00,58.25,58.34,58.17,58.18,21939.0,56.9187,57.0067,56.8406,56.8503,21939.0
2022-10-05 10:50:00,58.18,58.23,58.1,58.14,38831.0,56.8503,56.8992,56.7722,56.8112,38831.0
2022-10-05 11:00:00,58.11,58.3,58.1,58.3,26386.0,56.7819,56.9676,56.7722,56.9676,26386.0
2022-10-05 11:10:00,58.3,58.39,58.26,58.39,32687.0,56.9676,57.0555,56.9285,57.0555,32687.0
2022-10-05 11:20:00,58.39,58.39,58.3,58.35,26465.0,57.0555,57.0555,56.9676,57.0164,26465.0
2022-10-05 11:30:00,58.35,58.46,58.31,58.44,18890.0,57.0164,57.1239,56.9774,57.1044,18890.0
2022-10-05 11:40:00,58.44,58.45,58.33,58.33,12271.0,57.1044,57.1142,56.9969,56.9969,12271.0
2022-10-05 11:50:00,58.32,58.36,58.3,58.3,12501.0,56.9871,57.0262,56.9676,56.9676,12501.0
2022-10-05 12:00:00,58.31,58.43,58.14,58.39,16560.0,56.9774,57.0946,56.8112,57.0555,16560.0
2022-10-05 12:10:00,58.38,58.59,58.37,58.56,29872.0,57.0458,57.251,57.036,57.2216,29872.0
2022-10-05 12:20:00,58.57,58.6,58.5,58.59,18230.0,57.2314,57.2607,57.163,57.251,18230.0
2022-10-05 12:30:00,58.59,58.63,58.52,58.55,11403.0,57.251,57.29,57.1826,57.2119,11403.0
2022-10-05 12:40:00,58.56,58.81,58.54,58.8,13614.0,57.2216,57.4659,57.2021,57.4562,13614.0
2022-10-05 12:50:00,58.81,58.83,58.65,58.65,13187.0,57.4659,57.4855,57.3096,57.3096,13187.0
2022-10-05 13:00:00,58.66,58.85,58.65,58.78,14605.0,57.3194,57.505,57.3096,57.4366,14605.0
2022-10-05 13:10:00,58.79,58.97,58.79,58.97,17515.0,57.4464,57.6223,57.4464,57.6223,17515.0
2022-10-05 13:20:00,58.98,59.05,58.9,58.91,11136.0,57.632,57.7004,57.5539,57.5636,11136.0
2022-10-05 13:30:00,58.91,58.94,58.79,58.89,45868.0,57.5636,57.593,57.4464,57.5441,45868.0
2022-10-05 13:40:00,58.88,58.97,58.83,58.93,13130.0,57.5343,57.6223,57.4855,57.5832,13130.0
2022-10-05 13:50:00,58.9,58.92,58.78,58.78,37123.0,57.5539,57.5734,57.4366,57.4366,37123.0
2022-10-05 14:00:00,58.79,58.9,58.76,58.87,10056.0,57.4464,57.5539,57.4171,57.5246,10056.0
2022-10-05 14:10:00,58.86,58.96,58.83,58.94,45026.0,57.5148,57.6125,57.4855,57.593,45026.0
2022-10-05 14:20:00,58.91,58.96,58.85,58.92,31236.0,57.5636,57.6125,57.505,57.5734,31236.0
2022-10-05 14:30:00,58.92,58.98,58.85,58.96,8598.0,57.5734,57.632,57.505,57.6125,8598.0
2022-10-05 14:40:00,58.96,59.05,58.94,58.98,24574.0,57.6125,57.7004,57.593,57.632,24574.0
2022-10-05 14:50:00,58.99,59.1,58.98,59.06,24561.0,57.6418,57.7493,57.632,57.7102,24561.0
2022-10-05 15:00:00,59.07,59.19,59.07,59.16,64778.0,57.72,57.8372,57.72,57.8079,64778.0
2022-10-05 15:10:00,59.15,59.35,59.11,59.31,41571.0,57.7982,57.9936,57.7591,57.9545,41571.0
2022-10-05 15:20:00,59.3,59.3,59.17,59.17,36781.0,57.9447,57.9447,57.8177,57.8177,36781.0
2022-10-05 15:30:00,59.17,59.21,59.04,59.07,75500.0,57.8177,57.8568,57.6907,57.72,75500.0
2022-10-05 15:40:00,59.07,59.13,59.01,59.03,82549.0,57.72,57.7786,57.6614,57.6809,82549.0
2022-10-05 15:50:00,59.03,59.03,58.76,58.83,449043.0,57.6809,57.6809,57.4171,57.4855,449043.0
2022-10-06 09:30:00,58.52,59.17,58.44,59.08,138312.0,57.1826,57.8177,57.1044,57.7298,138312.0
2022-10-06 09:40:00,59.09,59.35,58.94,59.01,89937.0,57.7395,57.9936,57.593,57.6614,89937.0
2022-10-06 09:50:00,59.02,59.21,58.92,58.96,49004.0,57.6711,57.8568,57.5734,57.6125,49004.0
2022-10-06 10:00:00,58.96,58.96,58.7,58.81,84054.0,57.6125,57.6125,57.3584,57.4659,84054.0
2022-10-06 10:10:00,58.79,58.79,58.53,58.69,58368.0,57.4464,57.4464,57.1923,57.3487,58368.0
2022-10-06 10:20:00,58.71,58.79,58.56,58.57,35210.0,57.3682,57.4464,57.2216,57.2314,35210.0
2022-10-06 10:30:00,58.56,58.69,58.5,58.65,50419.0,57.2216,57.3487,57.163,57.3096,50419.0
2022-10-06 10:40:00,58.64,58.9,58.64,58.9,39345.0,57.2998,57.5539,57.2998,57.5539,39345.0
2022-10-06 10:50:00,58.88,59.06,58.83,59.05,73939.0,57.5343,57.7102,57.4855,57.7004,73939.0
2022-10-06 11:00:00,59.05,59.1,58.87,58.99,87142.0,57.7004,57.7493,57.5246,57.6418,87142.0
2022-10-06 11:10:00,59.0,59.21,58.93,59.16,51299.0,57.6516,57.8568,57.5832,57.8079,51299.0
2022-10-06 11:20:00,59.16,59.25,59.12,59.22,58365.0,57.8079,57.8959,57.7688,57.8666,58365.0
2022-10-06 11:30:00,59.21,59.24,59.11,59.13,31775.0,57.8568,57.8861,57.7591,57.7786,31775.0
2022-10-06 11:40:00,59.1,59.33,59.08,59.31,23678.0,57.7493,57.974,57.7298,57.9545,23678.0
2022-10-06 11:50:00,59.31,59.44,59.06,59.11,65238.0,57.9545,58.0815,57.7102,57.7591,65238.0
2022-10-06 12:00:00,59.08,59.15,59.01,59.04,59866.0,57.7298,57.7982,57.6614,57.6907,59866.0
2022-10-06 12:10:00,59.04,59.08,58.96,59.05,143015.0,57.6907,57.7298,57.6125,57.7004,143015.0
2022-10-06 12:20:00,59.05,59.2,59.04,59.2,44858.0,57.7004,57.847,57.6907,57.847,44858.0
2022-10-06 12:30:00,59.2,59.33,59.13,59.33,27275.0,57.847,57.974,57.7786,57.974,27275.0
2022-10-06 12:40:00,59.33,59.39,59.27,59.33,28560.0,57.974,58.0327,57.9154,57.974,28560.0
2022-10-06 12:50:00,59.34,59.36,59.27,59.28,32392.0,57.9838,58.0034,57.9154,57.9252,32392.0
2022-10-06 13:00:00,59.28,59.33,59.17,59.18,32022.0,57.9252,57.974,57.8177,57.8275,32022.0
2022-10-06 13:10:00,59.17,59.34,59.15,59.31,24415.0,57.8177,57.9838,57.7982,57.9545,24415.0
2022-10-06 13:20:00,59.32,59.38,59.22,59.33,37912.0,57.9643,58.0229,57.8666,57.974,37912.0
2022-10-06 13:30:00,59.32,59.32,59.14,59.18,10672.0,57.9643,57.9643,57.7884,57.8275,10672.0
2022-10-06 13:40:00,59.18,59.27,59.18,59.27,46090.0,57.8275,57.9154,57.8275,57.9154,46090.0
2022-10-06 13:50:00,59.28,59.34,59.25,59.26,29973.0,57.9252,57.9838,57.8959,57.9056,29973.0
2022-10-06 14:00:00,59.25,59.26,59.08,59.12,27524.0,57.8959,57.9056,57.7298,57.7688,27524.0
2022-10-06 14:10:00,59.11,59.14,59.01,59.02,26143.0,57.7591,57.7884,57.6614,57.6711,26143.0
2022-10-06 14:20:00,59.01,59.08,59.01,59.02,18686.0,57.6614,57.7298,57.6614,57.6711,18686.0
2022-10-06 14:30:00,59.03,59.08,58.96,58.98,23808.0,57.6809,57.7298,57.6125,57.632,23808.0
2022-10-06 14:40:00,58.98,59.01,58.85,58.86,19040.0,57.632,57.6614,57.505,57.5148,19040.0
2022-10-06 14:50:00,58.85,58.92,58.77,58.87,33082.0,57.505,57.5734,57.4268,57.5246,33082.0
2022-10-06 15:00:00,58.86,58.87,58.79,58.8,18747.0,57.5148,57.5246,57.4464,57.4562,18747.0
2022-10-06 15:10:00,58.84,58.89,58.74,58.86,42310.0,57.4952,57.5441,57.3975,57.5148,42310.0
2022-10-06 15:20:00,58.85,59.06,58.84,59.06,54342.0,57.505,57.7102,57.4952,57.7102,54342.0
2022-10-06 15:30:00,59.07,59.07,58.96,59.01,22222.0,57.72,57.72,57.6125,57.6614,22222.0
2022-10-06 15:40:00,58.98,59.09,58.95,58.98,37638.0,57.632,57.7395,57.6027,57.632,37638.0
2022-10-06 15:50:00,58.98,59.06,58.89,58.93,198521.0,57.632,57.7102,57.5441,57.5832,198521.0
2022-10-07 09:30:00,58.0,58.18,57.73,57.89,171038.0,56.6744,56.8503,56.4106,56.5669,171038.0
2022-10-07 09:40:00,57.88,57.96,57.5,57.51,127902.0,56.5572,56.6354,56.1859,56.1956,127902.0
2022-10-07 09:50:00,57.48,57.54,57.08,57.1,53076.0,56.1663,56.2249,55.7755,55.795,53076.0
2022-10-07 10:00:00,57.1,57.25,56.97,57.18,74191.0,55.795,55.9416,55.668,55.8732,74191.0
2022-10-07 10:10:00,57.19,57.45,57.13,57.4,42884.0,55.8829,56.137,55.8243,56.0881,42884.0
2022-10-07 10:20:00,57.38,57.55,57.33,57.41,39288.0,56.0686,56.2347,56.0197,56.0979,39288.0
2022-10-07 10:30:00,57.42,57.46,57.3,57.33,27870.0,56.1077,56.1468,55.9904,56.0197,27870.0
2022-10-07 10:40:00,57.33,57.59,57.32,57.56,42773.0,56.0197,56.2738,56.01,56.2445,42773.0
2022-10-07 10:50:00,57.55,57.6,57.42,57.48,54086.0,56.2347,56.2836,56.1077,56.1663,54086.0
2022-10-07 11:00:00,57.47,57.62,57.41,57.43,25831.0,56.1565,56.3031,56.0979,56.1175,25831.0
2022-10-07 11:10:00,57.41,57.46,57.25,57.26,44469.0,56.0979,56.1468,55.9416,55.9513,44469.0
2022-10-07 11:20:00,57.26,57.32,57.18,57.29,40362.0,55.9513,56.01,55.8732,55.9807,40362.0
2022-10-07 11:30:00,57.29,57.32,57.15,57.24,26071.0,55.9807,56.01,55.8439,55.9318,26071.0
2022-10-07 11:40:00,57.23,57.28,57.13,57.17,44075.0,55.922,55.9709,55.8243,55.8634,44075.0
2022-10-07 11:50:00,57.17,57.36,57.16,57.32,29486.0,55.8634,56.0491,55.8536,56.01,29486.0
2022-10-07 12:00:00,57.33,57.46,57.28,57.44,16827.0,56.0197,56.1468,55.9709,56.1272,16827.0
2022-10-07 12:10:00,57.43,57.49,57.33,57.33,29072.0,56.1175,56.1761,56.0197,56.0197,29072.0
2022-10-07 12:20:00,57.33,57.35,57.17,57.21,44219.0,56.0197,56.0393,55.8634,55.9025,44219.0
2022-10-07 12:30:00,57.22,57.24,57.17,57.2,38311.0,55.9123,55.9318,55.8634,55.8927,38311.0
2022-10-07 12:40:00,57.19,57.19,57.04,57.04,30101.0,55.8829,55.8829,55.7364,55.7364,30101.0
2022-10-07 12:50:00,57.05,57.21,57.03,57.2,34036.0,55.7461,55.9025,55.7266,55.8927,34036.0
2022-10-07 13:00:00,57.19,57.21,57.14,57.15,31328.0,55.8829,55.9025,55.8341,55.8439,31328.0
2022-10-07 13:10:00,57.17,57.39,57.15,57.39,22195.0,55.8634,56.0784,55.8439,56.0784,22195.0
2022-10-07 13:20:00,57.39,57.39,57.26,57.26,24295.0,56.0784,56.0784,55.9513,55.9513,24295.0
2022-10-07 13:30:00,57.27,57.32,57.2,57.3,50448.0,55.9611,56.01,55.8927,55.9904,50448.0
2022-10-07 13:40:00,57.3,57.4,57.27,57.28,39112.0,55.9904,56.0881,55.9611,55.9709,39112.0
2022-10-07 13:50:00,57.28,57.31,57.23,57.28,21400.0,55.9709,56.0002,55.922,55.9709,21400.0
2022-10-07 14:00:00,57.27,57.33,57.25,57.29,27460.0,55.9611,56.0197,55.9416,55.9807,27460.0
2022-10-07 14:10:00,57.29,57.35,57.21,57.25,37244.0,55.9807,56.0393,55.9025,55.9416,37244.0
2022-10-07 14:20:00,57.24,57.25,57.13,57.14,37649.0,55.9318,55.9416,55.8243,55.8341,37649.0
2022-10-07 14:30:00,57.14,57.2,57.09,57.18,27599.0,55.8341,55.8927,55.7852,55.8732,27599.0
2022-10-07 14:40:00,57.19,57.23,57.03,57.1,52095.0,55.8829,55.922,55.7266,55.795,52095.0
2022-10-07 14:50:00,57.11,57.13,57.07,57.1,22498.0,55.8048,55.8243,55.7657,55.795,22498.0
2022-10-07 15:00:00,57.11,57.24,57.1,57.1,39108.0,55.8048,55.9318,55.795,55.795,39108.0
2022-10-07 15:10:00,57.1,57.14,56.95,56.96,31512.0,55.795,55.8341,55.6484,55.6582,31512.0
2022-10-07 15:20:00,56.95,56.99,56.9,56.95,60995.0,55.6484,55.6875,55.5996,55.6484,60995.0
2022-10-07 15:30:00,56.93,57.06,56.81,57.06,70516.0,55.6289,55.7559,55.5116,55.7559,70516.0
2022-10-07 15:40:00,57.04,57.13,57.01,57.04,140868.0,55.7364,55.8243,55.7071,55.7364,140868.0
2022-10-07 15:50:00,57.04,57.21,57.04,57.17,469048.0,55.7364,55.9025,55.7364,55.8634,469048.0
2022-10-10 09:30:00,57.43,57.72,57.19,57.21,141401.0,56.1175,56.4008,55.8829,55.9025,141401.0
2022-10-10 09:40:00,57.21,57.48,57.2,57.33,92678.0,55.9025,56.1663,55.8927,56.0197,92678.0
2022-10-10 09:50:00,57.35,57.46,57.11,57.16,64963.0,56.0393,56.1468,55.8048,55.8536,64963.0
2022-10-10 10:00:00,57.19,57.38,57.08,57.25,66871.0,55.8829,56.0686,55.7755,55.9416,66871.0
2022-10-10 10:10:00,57.26,57.47,57.26,57.41,33536.0,55.9513,56.1565,55.9513,56.0979,33536.0
2022-10-10 10:20:00,57.42,57.65,57.36,57.56,37881.0,56.1077,56.3324,56.0491,56.2445,37881.0
2022-10-10 10:30:00,57.55,57.66,57.18,57.18,84422.0,56.2347,56.3422,55.8732,55.8732,84422.0
2022-10-10 10:40:00,57.18,57.36,57.16,57.34,30263.0,55.8732,56.0491,55.8536,56.0295,30263.0
2022-10-10 10:50:00,57.33,57.34,57.17,57.23,26425.0,56.0197,56.0295,55.8634,55.922,26425.0
2022-10-10 11:00:00,57.21,57.24,57.12,57.2,52494.0,55.9025,55.9318,55.8145,55.8927,52494.0
2022-10-10 11:10:00,57.19,57.36,57.19,57.25,33183.0,55.8829,56.0491,55.8829,55.9416,33183.0
2022-10-10 11:20:00,57.23,57.42,57.21,57.35,35245.0,55.922,56.1077,55.9025,56.0393,35245.0
2022-10-10 11:30:00,57.36,57.36,57.26,57.28,17394.0,56.0491,56.0491,55.9513,55.9709,17394.0
2022-10-10 11:40:00,57.27,57.41,57.2,57.41,79655.0,55.9611,56.0979,55.8927,56.0979,79655.0
2022-10-10 11:50:00,57.4,57.55,57.4,57.44,82434.0,56.0881,56.2347,56.0881,56.1272,82434.0
2022-10-10 12:00:00,57.43,57.45,57.29,57.31,17347.0,56.1175,56.137,55.9807,56.0002,17347.0
2022-10-10 12:10:00,57.28,57.3,57.2,57.2,26835.0,55.9709,55.9904,55.8927,55.8927,26835.0
2022-10-10 12:20:00,57.2,57.2,56.96,56.99,42915.0,55.8927,55.8927,55.6582,55.6875,42915.0
2022-10-10 12:30:00,56.99,57.02,56.89,56.97,59652.0,55.6875,55.7168,55.5898,55.668,59652.0
2022-10-10 12:40:00,56.99,57.01,56.94,56.99,21828.0,55.6875,55.7071,55.6387,55.6875,21828.0
2022-10-10 12:50:00,57.0,57.0,56.85,56.85,36004.0,55.6973,55.6973,55.5507,55.5507,36004.0
2022-10-10 13:00:00,56.85,56.85,56.75,56.79,19557.0,55.5507,55.5507,55.453,55.4921,19557.0
2022-10-10 13:10:00,56.79,56.98,56.74,56.95,42760.0,55.4921,55.6777,55.4432,55.6484,42760.0
2022-10-10 13:20:00,56.95,57.04,56.95,57.02,35647.0,55.6484,55.7364,55.6484,55.7168,35647.0
2022-10-10 13:30:00,57.01,57.16,57.01,57.13,40769.0,55.7071,55.8536,55.7071,55.8243,40769.0
2022-10-10 13:40:00,57.14,57.43,57.07,57.38,44060.0,55.8341,56.1175,55.7657,56.0686,44060.0
2022-10-10 13:50:00,57.37,57.5,57.35,57.37,43551.0,56.0588,56.1859,56.0393,56.0588,43551.0
2022-10-10 14:00:00,57.37,57.38,57.2,57.25,39917.0,56.0588,56.0686,55.8927,55.9416,39917.0
2022-10-10 14:10:00,57.23,57.28,57.22,57.24,48641.0,55.922,55.9709,55.9123,55.9318,48641.0
2022-10-10 14:20:00,57.24,57.32,57.15,57.3,49996.0,55.9318,56.01,55.8439,55.9904,49996.0
2022-10-10 14:30:00,57.28,57.5,57.27,57.5,17745.0,55.9709,56.1859,55.9611,56.1859,17745.0
2022-10-10 14:40:00,57.5,57.55,57.41,57.42,51633.0,56.1859,56.2347,56.0979,56.1077,51633.0
2022-10-10 14:50:00,57.43,57.47,57.34,57.41,33448.0,56.1175,56.1565,56.0295,56.0979,33448.0
2022-10-10 15:00:00,57.42,57.48,57.36,57.44,20420.0,56.1077,56.1663,56.0491,56.1272,20420.0
2022-10-10 15:10:00,57.44,57.65,57.41,57.63,34678.0,56.1272,56.3324,56.0979,56.3129,34678.0
2022-10-10 15:20:00,57.65,57.68,57.44,57.44,40113.0,56.3324,56.3617,56.1272,56.1272,40113.0
2022-10-10 15:30:00,57.42,57.55,57.4,57.51,31256.0,56.1077,56.2347,56.0881,56.1956,31256.0
2022-10-10 15:40:00,57.49,57.52,57.38,57.51,41978.0,56.1761,56.2054,56.0686,56.1956,41978.0
2022-10-10 15:50:00,57.5,57.57,57.29,57.29,188975.0,56.1859,56.2543,55.9807,55.9807,188975.0
2022-10-11 09:30:00,57.06,57.36,57.05,57.22,95035.0,55.7559,56.0491,55.7461,55.9123,95035.0
2022-10-11 09:40:00,57.22,57.34,57.11,57.17,75418.0,55.9123,56.0295,55.8048,55.8634,75418.0
2022-10-11 09:50:00,57.18,57.2,57.0,57.0,40578.0,55.8732,55.8927,55.6973,55.6973,40578.0
2022-10-11 10:00:00,56.99,57.01,56.78,56.83,62068.0,55.6875,55.7071,55.4823,55.5312,62068.0
2022-10-11 10:10:00,56.82,57.17,56.74,57.08,98997.0,55.5214,55.8634,55.4432,55.7755,98997.0
2022-10-11 10:20:00,57.06,57.14,56.97,57.12,24001.0,55.7559,55.8341,55.668,55.8145,24001.0
2022-10-11 10:30:00,57.13,57.38,57.07,57.37,31417.0,55.8243,56.0686,55.7657,56.0588,31417.0
2022-10-11 10:40:00,57.38,57.52,57.38,57.46,48019.0,56.0686,56.2054,56.0686,56.1468,48019.0
2022-10-11 10:50:00,57.45,57.57,57.36,57.39,48281.0,56.137,56.2543,56.0491,56.0784,48281.0
2022-10-11 11:00:00,57.39,57.75,57.39,57.58,45102.0,56.0784,56.4301,56.0784,56.264,45102.0
2022-10-11 11:10:00,57.6,57.77,57.55,57.72,31350.0,56.2836,56.4497,56.2347,56.4008,31350.0
2022-10-11 11:20:00,57.73,57.79,57.65,57.73,53525.0,56.4106,56.4692,56.3324,56.4106,53525.0
2022-10-11 11:30:00,57.78,57.95,57.78,57.94,131638.0,56.4595,56.6256,56.4595,56.6158,131638.0
2022-10-11 11:40:00,57.94,58.16,57.91,58.1,126861.0,56.6158,56.8308,56.5865,56.7722,126861.0
2022-10-11 11:50:00,58.11,58.18,57.95,57.98,91196.0,56.7819,56.8503,56.6256,56.6549,91196.0
2022-10-11 12:00:00,57.98,57.99,57.75,57.77,78178.0,56.6549,56.6647,56.4301,56.4497,78178.0
2022-10-11 12:10:00,57.78,58.02,57.77,58.01,38549.0,56.4595,56.694,56.4497,56.6842,38549.0
2022-10-11 12:20:00,58.01,58.11,57.99,58.0,59124.0,56.6842,56.7819,56.6647,56.6744,59124.0
2022-10-11 12:30:00,58.0,58.17,57.99,58.15,50794.0,56.6744,56.8406,56.6647,56.821,50794.0
2022-10-11 12:40:00,58.17,58.33,58.16,58.29,116290.0,56.8406,56.9969,56.8308,56.9578,116290.0
2022-10-11 12:50:00,58.3,58.32,58.15,58.18,117862.0,56.9676,56.9871,56.821,56.8503,117862.0
2022-10-11 13:00:00,58.18,58.21,58.05,58.1,27950.0,56.8503,56.8796,56.7233,56.7722,27950.0
2022-10-11 13:10:00,58.09,58.11,57.9,57.98,53684.0,56.7624,56.7819,56.5767,56.6549,53684.0
2022-10-11 13:20:00,57.98,58.06,57.88,57.93,50160.0,56.6549,56.7331,56.5572,56.606,50160.0
2022-10-11 13:30:00,57.92,57.96,57.83,57.86,35694.0,56.5963,56.6354,56.5083,56.5376,35694.0
2022-10-11 13:40:00,57.86,58.01,57.85,57.97,140537.0,56.5376,56.6842,56.5279,56.6451,140537.0
2022-10-11 13:50:00,57.96,58.02,57.9,57.95,47481.0,56.6354,56.694,56.5767,56.6256,47481.0
2022-10-11 14:00:00,57.95,58.04,57.86,57.92,62503.0,56.6256,56.7135,56.5376,56.5963,62503.0
2022-10-11 14:10:00,57.92,57.99,57.85,57.92,32488.0,56.5963,56.6647,56.5279,56.5963,32488.0
2022-10-11 14:20:00,57.91,58.03,57.91,58.02,52434.0,56.5865,56.7038,56.5865,56.694,52434.0
2022-10-11 14:30:00,58.03,58.09,57.99,58.07,40134.0,56.7038,56.7624,56.6647,56.7428,40134.0
2022-10-11 14:40:00,58.06,58.11,57.65,57.68,72232.0,56.7331,56.7819,56.3324,56.3617,72232.0
2022-10-11 14:50:00,57.68,57.71,57.31,57.32,46441.0,56.3617,56.3911,56.0002,56.01,46441.0
2022-10-11 15:00:00,57.31,57.34,57.19,57.22,104274.0,56.0002,56.0295,55.8829,55.9123,104274.0
2022-10-11 15:10:00,57.22,57.23,57.04,57.18,106184.0,55.9123,55.922,55.7364,55.8732,106184.0
2022-10-11 15:20:00,57.18,57.37,57.18,57.35,90851.0,55.8732,56.0588,55.8732,56.0393,90851.0
2022-10-11 15:30:00,57.35,57.45,57.24,57.45,86218.0,56.0393,56.137,55.9318,56.137,86218.0
2022-10-11 15:40:00,57.45,57.46,57.34,57.46,145561.0,56.137,56.1468,56.0295,56.1468,145561.0
2022-10-11 15:50:00,57.46,57.55,57.3,57.43,462551.0,56.1468,56.2347,55.9904,56.1175,462551.0
2022-10-12 09:30:00,57.48,57.54,56.87,57.07,80484.0,56.1663,56.2249,55.5703,55.7657,80484.0
2022-10-12 09:40:00,57.06,57.21,56.73,56.73,112228.0,55.7559,55.9025,55.4335,55.4335,112228.0
2022-10-12 09:50:00,56.72,56.89,56.6,56.83,70672.0,55.4237,55.5898,55.3064,55.5312,70672.0
2022-10-12 10:00:00,56.84,57.1,56.8,56.91,90153.0,55.5409,55.795,55.5019,55.6093,90153.0
2022-10-12 10:10:00,56.92,57.02,56.77,56.98,36526.0,55.6191,55.7168,55.4725,55.6777,36526.0
2022-10-12 10:20:00,56.98,57.01,56.78,57.0,69215.0,55.6777,55.7071,55.4823,55.6973,69215.0
2022-10-12 10:30:00,57.01,57.12,56.86,56.86,41633.0,55.7071,55.8145,55.5605,55.5605,41633.0
2022-10-12 10:40:00,56.85,56.85,56.6,56.73,33932.0,55.5507,55.5507,55.3064,55.4335,33932.0
2022-10-12 10:50:00,56.74,56.78,56.66,56.67,40483.0,55.4432,55.4823,55.3651,55.3748,40483.0
2022-10-12 11:00:00,56.69,56.86,56.69,56.82,23855.0,55.3944,55.5605,55.3944,55.5214,23855.0
2022-10-12 11:10:00,56.83,56.91,56.76,56.86,31087.0,55.5312,55.6093,55.4628,55.5605,31087.0
2022-10-12 11:20:00,56.86,56.91,56.76,56.86,24997.0,55.5605,55.6093,55.4628,55.5605,24997.0
2022-10-12 11:30:00,56.87,56.87,56.75,56.77,36298.0,55.5703,55.5703,55.453,55.4725,36298.0
2022-10-12 11:40:00,56.77,56.97,56.75,56.93,40308.0,55.4725,55.668,55.453,55.6289,40308.0
2022-10-12 11:50:00,56.94,57.09,56.93,57.01,23785.0,55.6387,55.7852,55.6289,55.7071,23785.0
2022-10-12 12:00:00,57.02,57.12,56.9,56.92,48242.0,55.7168,55.8145,55.5996,55.6191,48242.0
2022-10-12 12:10:00,56.93,56.97,56.83,56.96,23300.0,55.6289,55.668,55.5312,55.6582,23300.0
2022-10-12 12:20:00,56.97,57.03,56.91,56.95,53304.0,55.668,55.7266,55.6093,55.6484,53304.0
2022-10-12 12:30:00,56.95,56.99,56.83,56.85,23218.0,55.6484,55.6875,55.5312,55.5507,23218.0
2022-10-12 12:40:00,56.82,56.84,56.77,56.81,13921.0,55.5214,55.5409,55.4725,55.5116,13921.0
2022-10-12 12:50:00,56.83,56.91,56.81,56.88,18328.0,55.5312,55.6093,55.5116,55.58,18328.0
2022-10-12 13:00:00,56.88,56.97,56.86,56.96,36050.0,55.58,55.668,55.5605,55.6582,36050.0
2022-10-12 13:10:00,56.96,56.98,56.9,56.9,12553.0,55.6582,55.6777,55.5996,55.5996,12553.0
2022-10-12 13:20:00,56.9,56.99,56.9,56.98,16159.0,55.5996,55.6875,55.5996,55.6777,16159.0
2022-10-12 13:30:00,56.98,56.99,56.79,56.81,20399.0,55.6777,55.6875,55.4921,55.5116,20399.0
2022-10-12 13:40:00,56.82,56.82,56.74,56.81,11334.0,55.5214,55.5214,55.4432,55.5116,11334.0
2022-10-12 13:50:00,56.8,56.84,56.76,56.84,17170.0,55.5019,55.5409,55.4628,55.5409,17170.0
2022-10-12 14:00:00,56.85,57.0,56.76,56.91,80755.0,55.5507,55.6973,55.4628,55.6093,80755.0
2022-10-12 14:10:00,56.87,57.05,56.83,57.0,49264.0,55.5703,55.7461,55.5312,55.6973,49264.0
2022-10-12 14:20:00,57.0,57.14,56.91,57.11,21266.0,55.6973,55.8341,55.6093,55.8048,21266.0
2022-10-12 14:30:00,57.12,57.18,57.04,57.11,32088.0,55.8145,55.8732,55.7364,55.8048,32088.0
2022-10-12 14:40:00,57.13,57.16,56.99,57.0,16733.0,55.8243,55.8536,55.6875,55.6973,16733.0
2022-10-12 14:50:00,56.98,57.01,56.89,56.91,36238.0,55.6777,55.7071,55.5898,55.6093,36238.0
2022-10-12 15:00:00,56.92,56.96,56.85,56.94,14711.0,55.6191,55.6582,55.5507,55.6387,14711.0
2022-10-12 15:10:00,56.94,57.04,56.88,57.03,81012.0,55.6387,55.7364,55.58,55.7266,81012.0
2022-10-12 15:20:00,57.03,57.05,56.84,56.84,31578.0,55.7266,55.7461,55.5409,55.5409,31578.0
2022-10-12 15:30:00,56.84,56.97,56.83,56.93,132612.0,55.5409,55.668,55.5312,55.6289,132612.0
2022-10-12 15:40:00,56.93,56.95,56.86,56.87,60489.0,55.6289,55.6484,55.5605,55.5703,60489.0
2022-10-12 15:50:00,56.86,56.9,56.65,56.67,285090.0,55.5605,55.5996,55.3553,55.3748,285090.0
2022-10-13 09:30:00,55.09,55.22,53.75,53.93,535331.0,53.8309,53.958,52.5216,52.6975,535331.0
2022-10-13 09:40:00,53.94,54.4,53.77,54.36,257023.0,52.7072,53.1567,52.5411,53.1176,257023.0
2022-10-13 09:50:00,54.35,54.96,54.34,54.83,309228.0,53.1079,53.7039,53.0981,53.5769,309228.0
2022-10-13 10:00:00,54.83,55.31,54.82,55.25,167722.0,53.5769,54.0459,53.5671,53.9873,167722.0
2022-10-13 10:10:00,55.23,55.4,55.09,55.17,114106.0,53.9677,54.1339,53.8309,53.9091,114106.0
2022-10-13 10:20:00,55.17,55.2,54.65,54.68,114004.0,53.9091,53.9384,53.401,53.4303,114004.0
2022-10-13 10:30:00,54.68,55.0,54.65,54.87,67584.0,53.4303,53.743,53.401,53.616,67584.0
2022-10-13 10:40:00,54.87,55.13,54.81,55.05,90051.0,53.616,53.87,53.5573,53.7919,90051.0
2022-10-13 10:50:00,55.09,55.19,54.89,54.95,125401.0,53.8309,53.9287,53.6355,53.6941,125401.0
2022-10-13 11:00:00,54.94,55.55,54.93,55.52,174321.0,53.6844,54.2804,53.6746,54.2511,174321.0
2022-10-13 11:10:00,55.53,56.19,55.4,56.04,185230.0,54.2609,54.9058,54.1339,54.7592,185230.0
2022-10-13 11:20:00,56.04,56.59,56.04,56.16,174998.0,54.7592,55.2967,54.7592,54.8765,174998.0
2022-10-13 11:30:00,56.19,56.89,56.09,56.74,173517.0,54.9058,55.5898,54.8081,55.4432,173517.0
2022-10-13 11:40:00,56.75,57.0,56.43,56.45,166025.0,55.453,55.6973,55.1403,55.1599,166025.0
2022-10-13 11:50:00,56.45,56.69,56.37,56.63,77655.0,55.1599,55.3944,55.0817,55.3357,77655.0
2022-10-13 12:00:00,56.64,56.78,56.57,56.62,144761.0,55.3455,55.4823,55.2771,55.326,144761.0
2022-10-13 12:10:00,56.63,56.64,56.25,56.28,144444.0,55.3357,55.3455,54.9644,54.9937,144444.0
2022-10-13 12:20:00,56.25,56.42,56.21,56.29,121395.0,54.9644,55.1305,54.9253,55.0035,121395.0
2022-10-13 12:30:00,56.31,56.44,56.28,56.34,56327.0,55.0231,55.1501,54.9937,55.0524,56327.0
2022-10-13 12:40:00,56.35,56.73,56.35,56.72,42939.0,55.0621,55.4335,55.0621,55.4237,42939.0
2022-10-13 12:50:00,56.71,56.78,56.62,56.71,73023.0,55.4139,55.4823,55.326,55.4139,73023.0
2022-10-13 13:00:00,56.74,56.92,56.71,56.81,57588.0,55.4432,55.6191,55.4139,55.5116,57588.0
2022-10-13 13:10:00,56.81,56.91,56.69,56.88,24170.0,55.5116,55.6093,55.3944,55.58,24170.0
2022-10-13 13:20:00,56.88,57.23,56.88,57.15,79914.0,55.58,55.922,55.58,55.8439,79914.0
2022-10-13 13:30:00,57.16,57.26,57.08,57.1,68282.0,55.8536,55.9513,55.7755,55.795,68282.0
2022-10-13 13:40:00,57.12,57.12,56.88,56.95,39050.0,55.8145,55.8145,55.58,55.6484,39050.0
2022-10-13 13:50:00,56.95,57.01,56.9,56.99,34278.0,55.6484,55.7071,55.5996,55.6875,34278.0
2022-10-13 14:00:00,56.99,57.03,56.9,56.94,44750.0,55.6875,55.7266,55.5996,55.6387,44750.0
2022-10-13 14:10:00,56.93,57.0,56.85,56.88,38654.0,55.6289,55.6973,55.5507,55.58,38654.0
2022-10-13 14:20:00,56.88,56.91,56.66,56.67,43056.0,55.58,55.6093,55.3651,55.3748,43056.0
2022-10-13 14:30:00,56.68,56.94,56.68,56.92,29773.0,55.3846,55.6387,55.3846,55.6191,29773.0
2022-10-13 14:40:00,56.88,57.01,56.84,56.96,54926.0,55.58,55.7071,55.5409,55.6582,54926.0
2022-10-13 14:50:00,56.96,57.15,56.95,57.11,58779.0,55.6582,55.8439,55.6484,55.8048,58779.0
2022-10-13 15:00:00,57.09,57.23,57.0,57.21,56167.0,55.7852,55.922,55.6973,55.9025,56167.0
2022-10-13 15:10:00,57.21,57.26,57.13,57.15,20137.0,55.9025,55.9513,55.8243,55.8439,20137.0
2022-10-13 15:20:00,57.12,57.14,56.91,56.96,37630.0,55.8145,55.8341,55.6093,55.6582,37630.0
2022-10-13 15:30:00,56.95,57.04,56.77,56.87,69524.0,55.6484,55.7364,55.4725,55.5703,69524.0
2022-10-13 15:40:00,56.86,56.95,56.78,56.86,73462.0,55.5605,55.6484,55.4823,55.5605,73462.0
2022-10-13 15:50:00,56.85,56.96,56.73,56.78,328508.0,55.5507,55.6582,55.4335,55.4823,328508.0
2022-10-14 09:30:00,57.17,57.51,56.95,57.48,180463.0,55.8634,56.1956,55.6484,56.1663,180463.0
2022-10-14 09:40:00,57.48,57.49,56.74,56.82,165913.0,56.1663,56.1761,55.4432,55.5214,165913.0
2022-10-14 09:50:00,56.83,56.96,56.57,56.66,165747.0,55.5312,55.6582,55.2771,55.3651,165747.0
2022-10-14 10:00:00,56.64,56.64,56.03,56.08,164720.0,55.3455,55.3455,54.7495,54.7983,164720.0
2022-10-14 10:10:00,56.07,56.12,55.66,55.73,102278.0,54.7885,54.8374,54.3879,54.4563,102278.0
2022-10-14 10:20:00,55.74,55.75,55.43,55.66,168280.0,54.4661,54.4759,54.1632,54.3879,168280.0
2022-10-14 10:30:00,55.66,55.88,55.59,55.69,82408.0,54.3879,54.6029,54.3195,54.4172,82408.0
2022-10-14 10:40:00,55.7,55.8,55.37,55.4,62794.0,54.427,54.5247,54.1045,54.1339,62794.0
2022-10-14 10:50:00,55.42,55.71,55.39,55.66,61691.0,54.1534,54.4368,54.1241,54.3879,61691.0
2022-10-14 11:00:00,55.67,55.91,55.67,55.7,148785.0,54.3977,54.6322,54.3977,54.427,148785.0
2022-10-14 11:10:00,55.7,55.71,55.42,55.46,186800.0,54.427,54.4368,54.1534,54.1925,186800.0
2022-10-14 11:20:00,55.45,55.7,55.45,55.67,55179.0,54.1827,54.427,54.1827,54.3977,55179.0
2022-10-14 11:30:00,55.67,55.67,55.32,55.43,155231.0,54.3977,54.3977,54.0557,54.1632,155231.0
2022-10-14 11:40:00,55.42,55.45,55.09,55.17,77317.0,54.1534,54.1827,53.8309,53.9091,77317.0
2022-10-14 11:50:00,55.16,55.23,55.06,55.06,39800.0,53.8993,53.9677,53.8016,53.8016,39800.0
2022-10-14 12:00:00,55.04,55.18,54.86,54.86,59069.0,53.7821,53.9189,53.6062,53.6062,59069.0
2022-10-14 12:10:00,54.85,54.95,54.76,54.94,52156.0,53.5964,53.6941,53.5085,53.6844,52156.0
2022-10-14 12:20:00,54.93,55.05,54.89,55.05,30104.0,53.6746,53.7919,53.6355,53.7919,30104.0
2022-10-14 12:30:00,55.05,55.15,54.97,55.09,35028.0,53.7919,53.8896,53.7137,53.8309,35028.0
2022-10-14 12:40:00,55.09,55.24,55.08,55.09,23574.0,53.8309,53.9775,53.8212,53.8309,23574.0
2022-10-14 12:50:00,55.08,55.08,54.98,55.03,23831.0,53.8212,53.8212,53.7235,53.7723,23831.0
2022-10-14 13:00:00,55.03,55.2,54.98,54.99,37710.0,53.7723,53.9384,53.7235,53.7332,37710.0
2022-10-14 13:10:00,54.98,55.05,54.95,54.99,32171.0,53.7235,53.7919,53.6941,53.7332,32171.0
2022-10-14 13:20:00,54.99,55.0,54.86,54.96,43143.0,53.7332,53.743,53.6062,53.7039,43143.0
2022-10-14 13:30:00,54.96,55.05,54.92,55.02,38844.0,53.7039,53.7919,53.6648,53.7625,38844.0
2022-10-14 13:40:00,55.01,55.08,54.97,55.04,43683.0,53.7528,53.8212,53.7137,53.7821,43683.0
2022-10-14 13:50:00,55.03,55.14,54.99,55.12,30570.0,53.7723,53.8798,53.7332,53.8603,30570.0
2022-10-14 14:00:00,55.11,55.11,55.01,55.03,31880.0,53.8505,53.8505,53.7528,53.7723,31880.0
2022-10-14 14:10:00,55.02,55.03,54.82,54.83,95922.0,53.7625,53.7723,53.5671,53.5769,95922.0
2022-10-14 14:20:00,54.83,54.88,54.74,54.83,41780.0,53.5769,53.6257,53.4889,53.5769,41780.0
2022-10-14 14:30:00,54.82,54.84,54.74,54.77,42429.0,53.5671,53.5867,53.4889,53.5183,42429.0
2022-10-14 14:40:00,54.77,54.82,54.7,54.81,44649.0,53.5183,53.5671,53.4499,53.5573,44649.0
2022-10-14 14:50:00,54.81,54.88,54.78,54.88,36268.0,53.5573,53.6257,53.528,53.6257,36268.0
2022-10-14 15:00:00,54.92,55.05,54.87,54.9,85210.0,53.6648,53.7919,53.616,53.6453,85210.0
2022-10-14 15:10:00,54.89,54.92,54.7,54.75,137078.0,53.6355,53.6648,53.4499,53.4987,137078.0
2022-10-14 15:20:00,54.75,54.89,54.71,54.87,199793.0,53.4987,53.6355,53.4596,53.616,199793.0
2022-10-14 15:30:00,54.87,55.04,54.81,54.97,116722.0,53.616,53.7821,53.5573,53.7137,116722.0
2022-10-14 15:40:00,54.97,54.99,54.87,54.96,203668.0,53.7137,53.7332,53.616,53.7039,203668.0
2022-10-14 15:50:00,54.96,54.98,54.74,54.83,457558.0,53.7039,53.7235,53.4889,53.5769,457558.0
2022-10-17 09:30:00,55.97,56.7,55.95,56.57,193815.0,54.6908,55.4041,54.6713,55.2771,193815.0
2022-10-17 09:40:00,56.58,56.73,56.07,56.38,301027.0,55.2869,55.4335,54.7885,55.0915,301027.0
2022-10-17 09:50:00,56.39,56.5,56.16,56.16,93555.0,55.1012,55.2087,54.8765,54.8765,93555.0
2022-10-17 10:00:00,56.2,56.4,56.18,56.22,146856.0,54.9156,55.111,54.896,54.9351,146856.0
2022-10-17 10:10:00,56.22,56.63,56.21,56.49,120482.0,54.9351,55.3357,54.9253,55.1989,120482.0
2022-10-17 10:20:00,56.49,56.54,56.25,56.28,76127.0,55.1989,55.2478,54.9644,54.9937,76127.0
2022-10-17 10:30:00,56.29,56.31,56.11,56.18,69218.0,55.0035,55.0231,54.8276,54.896,69218.0
2022-10-17 10:40:00,56.17,56.17,55.88,55.91,79634.0,54.8863,54.8863,54.6029,54.6322,79634.0
2022-10-17 10:50:00,55.9,55.9,55.63,55.75,117802.0,54.6224,54.6224,54.3586,54.4759,117802.0
2022-10-17 11:00:00,55.76,55.89,55.73,55.76,58033.0,54.4856,54.6127,54.4563,54.4856,58033.0
2022-10-17 11:10:00,55.76,55.88,55.74,55.77,42682.0,54.4856,54.6029,54.4661,54.4954,42682.0
2022-10-17 11:20:00,55.76,56.07,55.76,56.06,59347.0,54.4856,54.7885,54.4856,54.7788,59347.0
2022-10-17 11:30:00,56.05,56.11,55.98,56.11,159552.0,54.769,54.8276,54.7006,54.8276,159552.0
2022-10-17 11:40:00,56.12,56.25,56.1,56.16,156135.0,54.8374,54.9644,54.8179,54.8765,156135.0
2022-10-17 11:50:00,56.15,56.2,56.04,56.04,42273.0,54.8667,54.9156,54.7592,54.7592,42273.0
2022-10-17 12:00:00,56.05,56.19,56.0,56.19,84872.0,54.769,54.9058,54.7201,54.9058,84872.0
2022-10-17 12:10:00,56.19,56.19,56.02,56.09,27384.0,54.9058,54.9058,54.7397,54.8081,27384.0
2022-10-17 12:20:00,56.08,56.15,56.04,56.11,52240.0,54.7983,54.8667,54.7592,54.8276,52240.0
2022-10-17 12:30:00,56.12,56.23,56.12,56.22,45093.0,54.8374,54.9449,54.8374,54.9351,45093.0
2022-10-17 12:40:00,56.21,56.21,56.0,56.16,36702.0,54.9253,54.9253,54.7201,54.8765,36702.0
2022-10-17 12:50:00,56.14,56.17,56.05,56.07,37298.0,54.8569,54.8863,54.769,54.7885,37298.0
2022-10-17 13:00:00,56.07,56.08,55.95,56.05,28491.0,54.7885,54.7983,54.6713,54.769,28491.0
2022-10-17 13:10:00,56.04,56.13,56.03,56.03,19059.0,54.7592,54.8472,54.7495,54.7495,19059.0
2022-10-17 13:20:00,56.01,56.17,56.01,56.12,18747.0,54.7299,54.8863,54.7299,54.8374,18747.0
2022-10-17 13:30:00,56.13,56.18,56.12,56.18,36913.0,54.8472,54.896,54.8374,54.896,36913.0
2022-10-17 13:40:00,56.18,56.27,56.15,56.24,44750.0,54.896,54.984,54.8667,54.9547,44750.0
2022-10-17 13:50:00,56.24,56.26,56.16,56.21,17889.0,54.9547,54.9742,54.8765,54.9253,17889.0
2022-10-17 14:00:00,56.21,56.24,56.12,56.13,83338.0,54.9253,54.9547,54.8374,54.8472,83338.0
2022-10-17 14:10:00,56.12,56.16,56.01,56.07,27120.0,54.8374,54.8765,54.7299,54.7885,27120.0
2022-10-17 14:20:00,56.06,56.06,55.94,55.99,25531.0,54.7788,54.7788,54.6615,54.7104,25531.0
2022-10-17 14:30:00,56.0,56.07,55.92,56.06,27465.0,54.7201,54.7885,54.642,54.7788,27465.0
2022-10-17 14:40:00,56.06,56.14,56.05,56.11,17710.0,54.7788,54.8569,54.769,54.8276,17710.0
2022-10-17 14:50:00,56.1,56.11,56.06,56.09,29199.0,54.8179,54.8276,54.7788,54.8081,29199.0
2022-10-17 15:00:00,56.08,56.15,56.02,56.04,117706.0,54.7983,54.8667,54.7397,54.7592,117706.0
2022-10-17 15:10:00,56.05,56.12,56.02,56.08,77641.0,54.769,54.8374,54.7397,54.7983,77641.0
2022-10-17 15:20:00,56.09,56.17,56.03,56.14,105742.0,54.8081,54.8863,54.7495,54.8569,105742.0
2022-10-17 15:30:00,56.13,56.19,56.11,56.15,211181.0,54.8472,54.9058,54.8276,54.8667,211181.0
2022-10-17 15:40:00,56.15,56.24,56.11,56.18,176136.0,54.8667,54.9547,54.8276,54.896,176136.0
2022-10-17 15:50:00,56.19,56.31,56.12,56.18,699107.0,54.9058,55.0231,54.8374,54.896,699107.0
2022-10-18 09:30:00,57.47,58.12,57.47,58.09,235867.0,56.1565,56.7917,56.1565,56.7624,235867.0
2022-10-18 09:40:00,58.09,58.12,57.73,57.85,150337.0,56.7624,56.7917,56.4106,56.5279,150337.0
2022-10-18 09:50:00,57.87,57.97,57.51,57.65,61649.0,56.5474,56.6451,56.1956,56.3324,61649.0
2022-10-18 10:00:00,57.65,57.77,57.48,57.68,244492.0,56.3324,56.4497,56.1663,56.3617,244492.0
2022-10-18 10:10:00,57.7,57.83,57.47,57.51,89323.0,56.3813,56.5083,56.1565,56.1956,89323.0
2022-10-18 10:20:00,57.5,57.54,57.19,57.22,158369.0,56.1859,56.2249,55.8829,55.9123,158369.0
2022-10-18 10:30:00,57.23,57.26,57.04,57.12,88395.0,55.922,55.9513,55.7364,55.8145,88395.0
2022-10-18 10:40:00,57.12,57.49,57.1,57.44,37860.0,55.8145,56.1761,55.795,56.1272,37860.0
2022-10-18 10:50:00,57.41,57.43,57.29,57.35,29038.0,56.0979,56.1175,55.9807,56.0393,29038.0
2022-10-18 11:00:00,57.34,57.51,57.28,57.35,76543.0,56.0295,56.1956,55.9709,56.0393,76543.0
2022-10-18 11:10:00,57.36,57.39,57.06,57.08,98996.0,56.0491,56.0784,55.7559,55.7755,98996.0
2022-10-18 11:20:00,57.07,57.07,56.8,56.89,130762.0,55.7657,55.7657,55.5019,55.5898,130762.0
2022-10-18 11:30:00,56.88,56.89,56.64,56.76,37760.0,55.58,55.5898,55.3455,55.4628,37760.0
2022-10-18 11:40:00,56.78,56.91,56.69,56.9,33991.0,55.4823,55.6093,55.3944,55.5996,33991.0
2022-10-18 11:50:00,56.9,56.99,56.87,56.93,18422.0,55.5996,55.6875,55.5703,55.6289,18422.0
2022-10-18 12:00:00,56.92,57.02,56.8,57.02,34328.0,55.6191,55.7168,55.5019,55.7168,34328.0
2022-10-18 12:10:00,57.02,57.12,56.97,57.08,78399.0,55.7168,55.8145,55.668,55.7755,78399.0
2022-10-18 12:20:00,57.05,57.06,56.89,56.99,21844.0,55.7461,55.7559,55.5898,55.6875,21844.0
2022-10-18 12:30:00,56.99,57.23,56.95,57.23,98595.0,55.6875,55.922,55.6484,55.922,98595.0
2022-10-18 12:40:00,57.22,57.3,57.11,57.14,38839.0,55.9123,55.9904,55.8048,55.8341,38839.0
2022-10-18 12:50:00,57.13,57.27,57.12,57.12,36287.0,55.8243,55.9611,55.8145,55.8145,36287.0
2022-10-18 13:00:00,57.12,57.16,56.91,57.02,47635.0,55.8145,55.8536,55.6093,55.7168,47635.0
2022-10-18 13:10:00,57.05,57.12,57.05,57.1,17387.0,55.7461,55.8145,55.7461,55.795,17387.0
2022-10-18 13:20:00,57.1,57.24,57.07,57.23,34757.0,55.795,55.9318,55.7657,55.922,34757.0
2022-10-18 13:30:00,57.23,57.43,57.22,57.38,55069.0,55.922,56.1175,55.9123,56.0686,55069.0
2022-10-18 13:40:00,57.38,57.4,57.26,57.38,22702.0,56.0686,56.0881,55.9513,56.0686,22702.0
2022-10-18 13:50:00,57.38,57.49,57.36,57.43,51628.0,56.0686,56.1761,56.0491,56.1175,51628.0
2022-10-18 14:00:00,57.42,57.47,57.3,57.39,55979.0,56.1077,56.1565,55.9904,56.0784,55979.0
2022-10-18 14:10:00,57.4,57.43,57.32,57.32,20553.0,56.0881,56.1175,56.01,56.01,20553.0
2022-10-18 14:20:00,57.33,57.48,57.3,57.48,31133.0,56.0197,56.1663,55.9904,56.1663,31133.0
2022-10-18 14:30:00,57.48,57.49,57.21,57.22,44941.0,56.1663,56.1761,55.9025,55.9123,44941.0
2022-10-18 14:40:00,57.25,57.25,56.89,56.95,67445.0,55.9416,55.9416,55.5898,55.6484,67445.0
2022-10-18 14:50:00,56.95,57.07,56.87,57.05,49527.0,55.6484,55.7657,55.5703,55.7461,49527.0
2022-10-18 15:00:00,57.06,57.13,56.95,57.08,188312.0,55.7559,55.8243,55.6484,55.7755,188312.0
2022-10-18 15:10:00,57.08,57.12,56.95,57.02,104267.0,55.7755,55.8145,55.6484,55.7168,104267.0
2022-10-18 15:20:00,57.02,57.15,57.0,57.12,113397.0,55.7168,55.8439,55.6973,55.8145,113397.0
2022-10-18 15:30:00,57.11,57.34,57.08,57.26,130954.0,55.8048,56.0295,55.7755,55.9513,130954.0
2022-10-18 15:40:00,57.27,57.35,57.24,57.33,87338.0,55.9611,56.0393,55.9318,56.0197,87338.0
2022-10-18 15:50:00,57.33,57.46,57.28,57.46,578730.0,56.0197,56.1468,55.9709,56.1468,578730.0
2022-10-19 09:30:00,56.56,56.73,56.17,56.3,331159.0,55.2673,55.4335,54.8863,55.0133,331159.0
2022-10-19 09:40:00,56.29,56.41,55.58,55.63,114195.0,55.0035,55.1208,54.3097,54.3586,114195.0
2022-10-19 09:50:00,55.6,55.82,55.47,55.5,131065.0,54.3293,54.5443,54.2023,54.2316,131065.0
2022-10-19 10:00:00,55.49,55.74,55.44,55.58,119835.0,54.2218,54.4661,54.1729,54.3097,119835.0
2022-10-19 10:10:00,55.57,55.9,55.48,55.73,293358.0,54.3,54.6224,54.212,54.4563,293358.0
2022-10-19 10:20:00,55.71,56.04,55.7,55.97,290223.0,54.4368,54.7592,54.427,54.6908,290223.0
2022-10-19 10:30:00,55.97,56.02,55.62,55.68,51967.0,54.6908,54.7397,54.3488,54.4075,51967.0
2022-10-19 10:40:00,55.68,55.68,55.37,55.4,82694.0,54.4075,54.4075,54.1045,54.1339,82694.0
2022-10-19 10:50:00,55.39,55.44,55.26,55.31,84890.0,54.1241,54.1729,53.9971,54.0459,84890.0
2022-10-19 11:00:00,55.32,55.46,55.26,55.38,95538.0,54.0557,54.1925,53.9971,54.1143,95538.0
2022-10-19 11:10:00,55.38,55.56,55.38,55.52,41284.0,54.1143,54.2902,54.1143,54.2511,41284.0
2022-10-19 11:20:00,55.52,55.56,55.34,55.4,69237.0,54.2511,54.2902,54.0752,54.1339,69237.0
2022-10-19 11:30:00,55.41,55.52,55.29,55.46,33469.0,54.1436,54.2511,54.0264,54.1925,33469.0
2022-10-19 11:40:00,55.45,55.49,55.34,55.49,16270.0,54.1827,54.2218,54.0752,54.2218,16270.0
2022-10-19 11:50:00,55.48,55.54,55.44,55.46,17505.0,54.212,54.2707,54.1729,54.1925,17505.0
2022-10-19 12:00:00,55.45,55.46,55.21,55.25,29485.0,54.1827,54.1925,53.9482,53.9873,29485.0
2022-10-19 12:10:00,55.23,55.26,55.15,55.19,30927.0,53.9677,53.9971,53.8896,53.9287,30927.0
2022-10-19 12:20:00,55.19,55.2,54.86,54.87,32377.0,53.9287,53.9384,53.6062,53.616,32377.0
2022-10-19 12:30:00,54.84,54.98,54.82,54.84,26556.0,53.5867,53.7235,53.5671,53.5867,26556.0
2022-10-19 12:40:00,54.84,54.85,54.53,54.57,45004.0,53.5867,53.5964,53.2837,53.3228,45004.0
2022-10-19 12:50:00,54.55,54.66,54.55,54.61,96344.0,53.3033,53.4108,53.3033,53.3619,96344.0
2022-10-19 13:00:00,54.6,54.63,54.31,54.47,98411.0,53.3521,53.3815,53.0688,53.2251,98411.0
2022-10-19 13:10:00,54.48,54.54,54.41,54.46,64216.0,53.2349,53.2935,53.1665,53.2153,64216.0
2022-10-19 13:20:00,54.47,54.63,54.47,54.5,113083.0,53.2251,53.3815,53.2251,53.2544,113083.0
2022-10-19 13:30:00,54.5,54.59,54.48,54.48,26530.0,53.2544,53.3424,53.2349,53.2349,26530.0
2022-10-19 13:40:00,54.48,54.56,54.4,54.42,23725.0,53.2349,53.3131,53.1567,53.1763,23725.0
2022-10-19 13:50:00,54.41,54.48,54.29,54.48,19431.0,53.1665,53.2349,53.0492,53.2349,19431.0
2022-10-19 14:00:00,54.46,54.77,54.43,54.73,43941.0,53.2153,53.5183,53.186,53.4792,43941.0
2022-10-19 14:10:00,54.72,54.86,54.71,54.78,30922.0,53.4694,53.6062,53.4596,53.528,30922.0
2022-10-19 14:20:00,54.78,54.89,54.76,54.89,17695.0,53.528,53.6355,53.5085,53.6355,17695.0
2022-10-19 14:30:00,54.87,54.91,54.78,54.8,43552.0,53.616,53.6551,53.528,53.5476,43552.0
2022-10-19 14:40:00,54.8,54.83,54.72,54.75,73306.0,53.5476,53.5769,53.4694,53.4987,73306.0
2022-10-19 14:50:00,54.74,54.85,54.73,54.83,72828.0,53.4889,53.5964,53.4792,53.5769,72828.0
2022-10-19 15:00:00,54.83,54.91,54.75,54.88,69306.0,53.5769,53.6551,53.4987,53.6257,69306.0
2022-10-19 15:10:00,54.89,55.05,54.89,54.97,102772.0,53.6355,53.7919,53.6355,53.7137,102772.0
2022-10-19 15:20:00,54.98,54.99,54.76,54.79,39965.0,53.7235,53.7332,53.5085,53.5378,39965.0
2022-10-19 15:30:00,54.79,54.81,54.7,54.7,99276.0,53.5378,53.5573,53.4499,53.4499,99276.0
2022-10-19 15:40:00,54.7,54.79,54.62,54.63,482257.0,53.4499,53.5378,53.3717,53.3815,482257.0
2022-10-19 15:50:00,54.63,54.76,54.6,54.73,668378.0,53.3815,53.5085,53.3521,53.4792,668378.0
2022-10-20 09:30:00,54.64,54.84,54.28,54.29,187488.0,53.3912,53.5867,53.0395,53.0492,187488.0
2022-10-20 09:40:00,54.26,54.6,54.24,54.58,183603.0,53.0199,53.3521,53.0004,53.3326,183603.0
2022-10-20 09:50:00,54.6,54.86,54.58,54.65,103798.0,53.3521,53.6062,53.3326,53.401,103798.0
2022-10-20 10:00:00,54.67,55.37,54.67,55.35,191201.0,53.4205,54.1045,53.4205,54.085,191201.0
2022-10-20 10:10:00,55.36,55.51,55.22,55.47,120453.0,54.0948,54.2413,53.958,54.2023,120453.0
2022-10-20 10:20:00,55.49,55.54,55.16,55.27,63300.0,54.2218,54.2707,53.8993,54.0068,63300.0
2022-10-20 10:30:00,55.28,55.39,54.96,54.97,131405.0,54.0166,54.1241,53.7039,53.7137,131405.0
2022-10-20 10:40:00,54.97,55.06,54.85,55.02,78971.0,53.7137,53.8016,53.5964,53.7625,78971.0
2022-10-20 10:50:00,55.01,55.09,54.89,55.08,31875.0,53.7528,53.8309,53.6355,53.8212,31875.0
2022-10-20 11:00:00,55.09,55.14,54.94,54.96,92787.0,53.8309,53.8798,53.6844,53.7039,92787.0
2022-10-20 11:10:00,54.97,55.09,54.89,54.91,80134.0,53.7137,53.8309,53.6355,53.6551,80134.0
2022-10-20 11:20:00,54.94,55.01,54.62,54.74,41218.0,53.6844,53.7528,53.3717,53.4889,41218.0
2022-10-20 11:30:00,54.73,54.87,54.72,54.82,49669.0,53.4792,53.616,53.4694,53.5671,49669.0
2022-10-20 11:40:00,54.81,54.86,54.69,54.7,77076.0,53.5573,53.6062,53.4401,53.4499,77076.0
2022-10-20 11:50:00,54.7,54.82,54.6,54.61,59116.0,53.4499,53.5671,53.3521,53.3619,59116.0
2022-10-20 12:00:00,54.61,54.64,54.26,54.3,82432.0,53.3619,53.3912,53.0199,53.059,82432.0
2022-10-20 12:10:00,54.28,54.33,54.19,54.27,14472.0,53.0395,53.0883,52.9515,53.0297,14472.0
2022-10-20 12:20:00,54.21,54.21,53.91,53.97,58121.0,52.9711,52.9711,52.6779,52.7365,58121.0
2022-10-20 12:30:00,53.96,54.04,53.81,53.82,60201.0,52.7268,52.8049,52.5802,52.59,60201.0
2022-10-20 12:40:00,53.85,53.86,53.56,53.71,250767.0,52.6193,52.6291,52.3359,52.4825,250767.0
2022-10-20 12:50:00,53.73,53.75,53.56,53.75,127347.0,52.502,52.5216,52.3359,52.5216,127347.0
2022-10-20 13:00:00,53.75,53.82,53.42,53.48,83150.0,52.5216,52.59,52.1991,52.2577,83150.0
2022-10-20 13:10:00,53.48,53.64,53.44,53.45,40204.0,52.2577,52.4141,52.2187,52.2284,40204.0
2022-10-20 13:20:00,53.44,53.6,53.41,53.59,75285.0,52.2187,52.375,52.1893,52.3652,75285.0
2022-10-20 13:30:00,53.58,53.58,53.48,53.53,65742.0,52.3555,52.3555,52.2577,52.3066,65742.0
2022-10-20 13:40:00,53.52,53.57,53.39,53.41,99531.0,52.2968,52.3457,52.1698,52.1893,99531.0
2022-10-20 13:50:00,53.4,53.51,53.37,53.47,68451.0,52.1796,52.2871,52.1503,52.248,68451.0
2022-10-20 14:00:00,53.46,53.49,53.31,53.33,62562.0,52.2382,52.2675,52.0916,52.1112,62562.0
2022-10-20 14:10:00,53.33,53.42,53.29,53.39,42902.0,52.1112,52.1991,52.0721,52.1698,42902.0
2022-10-20 14:20:00,53.39,53.45,53.35,53.4,67858.0,52.1698,52.2284,52.1307,52.1796,67858.0
2022-10-20 14:30:00,53.4,53.67,53.38,53.61,114768.0,52.1796,52.4434,52.16,52.3848,114768.0
2022-10-20 14:40:00,53.61,53.63,53.43,53.52,44029.0,52.3848,52.4043,52.2089,52.2968,44029.0
2022-10-20 14:50:00,53.53,53.68,53.49,53.57,68085.0,52.3066,52.4532,52.2675,52.3457,68085.0
2022-10-20 15:00:00,53.56,53.64,53.49,53.61,134403.0,52.3359,52.4141,52.2675,52.3848,134403.0
2022-10-20 15:10:00,53.61,53.62,53.45,53.46,64394.0,52.3848,52.3945,52.2284,52.2382,64394.0
2022-10-20 15:20:00,53.46,53.47,53.29,53.34,68234.0,52.2382,52.248,52.0721,52.1209,68234.0
2022-10-20 15:30:00,53.34,53.43,53.28,53.33,218047.0,52.1209,52.2089,52.0623,52.1112,218047.0
2022-10-20 15:40:00,53.33,53.42,53.29,53.39,329223.0,52.1112,52.1991,52.0721,52.1698,329223.0
2022-10-20 15:50:00,53.39,53.51,53.35,53.36,539753.0,52.1698,52.2871,52.1307,52.1405,539753.0
2022-10-21 09:30:00,53.26,53.61,52.99,53.31,258858.0,52.0428,52.3848,51.7789,52.0916,258858.0
2022-10-21 09:40:00,53.31,53.95,53.14,53.75,217128.0,52.0916,52.717,51.9255,52.5216,217128.0
2022-10-21 09:50:00,53.77,54.08,53.52,54.06,364196.0,52.5411,52.844,52.2968,52.8245,364196.0
2022-10-21 10:00:00,54.07,54.56,54.0,54.41,317460.0,52.8343,53.3131,52.7659,53.1665,317460.0
2022-10-21 10:10:00,54.42,54.52,54.26,54.28,395700.0,53.1763,53.274,53.0199,53.0395,395700.0
2022-10-21 10:20:00,54.29,54.36,53.77,53.77,349035.0,53.0492,53.1176,52.5411,52.5411,349035.0
2022-10-21 10:30:00,53.78,53.98,53.48,53.56,125462.0,52.5509,52.7463,52.2577,52.3359,125462.0
2022-10-21 10:40:00,53.58,53.92,53.56,53.92,136022.0,52.3555,52.6877,52.3359,52.6877,136022.0
2022-10-21 10:50:00,53.91,53.95,53.45,53.5,226660.0,52.6779,52.717,52.2284,52.2773,226660.0
2022-10-21 11:00:00,53.51,53.53,53.33,53.47,129375.0,52.2871,52.3066,52.1112,52.248,129375.0
2022-10-21 11:10:00,53.46,53.65,53.36,53.38,110907.0,52.2382,52.4239,52.1405,52.16,110907.0
2022-10-21 11:20:00,53.37,53.67,53.29,53.65,109869.0,52.1503,52.4434,52.0721,52.4239,109869.0
2022-10-21 11:30:00,53.65,53.99,53.65,53.75,104945.0,52.4239,52.7561,52.4239,52.5216,104945.0
2022-10-21 11:40:00,53.75,54.08,53.68,54.05,179236.0,52.5216,52.844,52.4532,52.8147,179236.0
2022-10-21 11:50:00,54.05,54.1,53.92,54.07,64893.0,52.8147,52.8636,52.6877,52.8343,64893.0
2022-10-21 12:00:00,54.08,54.31,54.08,54.25,270155.0,52.844,53.0688,52.844,53.0101,270155.0
2022-10-21 12:10:00,54.25,54.28,54.08,54.14,409938.0,53.0101,53.0395,52.844,52.9027,409938.0
2022-10-21 12:20:00,54.14,54.3,54.06,54.08,213676.0,52.9027,53.059,52.8245,52.844,213676.0
2022-10-21 12:30:00,54.14,54.46,54.08,54.24,150311.0,52.9027,53.2153,52.844,53.0004,150311.0
2022-10-21 12:40:00,54.24,54.59,54.24,54.56,81872.0,53.0004,53.3424,53.0004,53.3131,81872.0
2022-10-21 12:50:00,54.57,54.7,54.47,54.48,140157.0,53.3228,53.4499,53.2251,53.2349,140157.0
2022-10-21 13:00:00,54.49,54.7,54.49,54.52,89804.0,53.2447,53.4499,53.2447,53.274,89804.0
2022-10-21 13:10:00,54.53,54.64,54.46,54.64,37806.0,53.2837,53.3912,53.2153,53.3912,37806.0
2022-10-21 13:20:00,54.62,54.65,54.51,54.6,53592.0,53.3717,53.401,53.2642,53.3521,53592.0
2022-10-21 13:30:00,54.61,54.71,54.59,54.65,52737.0,53.3619,53.4596,53.3424,53.401,52737.0
2022-10-21 13:40:00,54.65,54.82,54.64,54.8,65210.0,53.401,53.5671,53.3912,53.5476,65210.0
2022-10-21 13:50:00,54.8,54.92,54.78,54.82,76443.0,53.5476,53.6648,53.528,53.5671,76443.0
2022-10-21 14:00:00,54.83,54.9,54.79,54.9,67392.0,53.5769,53.6453,53.5378,53.6453,67392.0
2022-10-21 14:10:00,54.9,54.9,54.69,54.77,85679.0,53.6453,53.6453,53.4401,53.5183,85679.0
2022-10-21 14:20:00,54.76,54.78,54.68,54.74,44222.0,53.5085,53.528,53.4303,53.4889,44222.0
2022-10-21 14:30:00,54.74,54.82,54.7,54.76,53011.0,53.4889,53.5671,53.4499,53.5085,53011.0
2022-10-21 14:40:00,54.77,54.8,54.66,54.68,46448.0,53.5183,53.5476,53.4108,53.4303,46448.0
2022-10-21 14:50:00,54.69,54.71,54.58,54.69,94394.0,53.4401,53.4596,53.3326,53.4401,94394.0
2022-10-21 15:00:00,54.69,54.81,54.67,54.78,101811.0,53.4401,53.5573,53.4205,53.528,101811.0
2022-10-21 15:10:00,54.78,54.92,54.76,54.89,161430.0,53.528,53.6648,53.5085,53.6355,161430.0
2022-10-21 15:20:00,54.89,55.01,54.86,55.0,110723.0,53.6355,53.7528,53.6062,53.743,110723.0
2022-10-21 15:30:00,55.0,55.04,54.94,55.03,171480.0,53.743,53.7821,53.6844,53.7723,171480.0
2022-10-21 15:40:00,55.03,55.16,54.97,55.16,691079.0,53.7723,53.8993,53.7137,53.8993,691079.0
2022-10-21 15:50:00,55.14,55.19,55.0,55.03,1093907.0,53.8798,53.9287,53.743,53.7723,1093907.0
2022-10-24 09:30:00,55.27,55.64,55.15,55.34,168560.0,54.0068,54.3684,53.8896,54.0752,168560.0
2022-10-24 09:40:00,55.34,55.86,55.07,55.5,197588.0,54.0752,54.5833,53.8114,54.2316,197588.0
2022-10-24 09:50:00,55.51,55.83,55.44,55.59,130819.0,54.2413,54.554,54.1729,54.3195,130819.0
2022-10-24 10:00:00,55.61,55.61,54.8,54.99,249793.0,54.3391,54.3391,53.5476,53.7332,249793.0
2022-10-24 10:10:00,54.99,55.26,54.94,55.21,50424.0,53.7332,53.9971,53.6844,53.9482,50424.0
2022-10-24 10:20:00,55.22,55.24,54.81,55.06,69153.0,53.958,53.9775,53.5573,53.8016,69153.0
2022-10-24 10:30:00,55.04,55.36,54.93,55.23,122665.0,53.7821,54.0948,53.6746,53.9677,122665.0
2022-10-24 10:40:00,55.24,55.29,55.02,55.08,78463.0,53.9775,54.0264,53.7625,53.8212,78463.0
2022-10-24 10:50:00,55.08,55.52,55.08,55.49,89119.0,53.8212,54.2511,53.8212,54.2218,89119.0
2022-10-24 11:00:00,55.49,55.56,55.22,55.27,94714.0,54.2218,54.2902,53.958,54.0068,94714.0
2022-10-24 11:10:00,55.27,55.42,55.14,55.18,75827.0,54.0068,54.1534,53.8798,53.9189,75827.0
2022-10-24 11:20:00,55.2,55.47,55.19,55.42,104619.0,53.9384,54.2023,53.9287,54.1534,104619.0
2022-10-24 11:30:00,55.43,55.64,55.36,55.57,46773.0,54.1632,54.3684,54.0948,54.3,46773.0
2022-10-24 11:40:00,55.56,55.6,55.41,55.54,41017.0,54.2902,54.3293,54.1436,54.2707,41017.0
2022-10-24 11:50:00,55.53,55.82,55.53,55.79,119725.0,54.2609,54.5443,54.2609,54.5149,119725.0
2022-10-24 12:00:00,55.79,55.86,55.66,55.71,63266.0,54.5149,54.5833,54.3879,54.4368,63266.0
2022-10-24 12:10:00,55.7,55.83,55.7,55.81,25737.0,54.427,54.554,54.427,54.5345,25737.0
2022-10-24 12:20:00,55.81,55.92,55.74,55.88,261507.0,54.5345,54.642,54.4661,54.6029,261507.0
2022-10-24 12:30:00,55.89,55.9,55.74,55.76,85001.0,54.6127,54.6224,54.4661,54.4856,85001.0
2022-10-24 12:40:00,55.76,55.92,55.71,55.91,45264.0,54.4856,54.642,54.4368,54.6322,45264.0
2022-10-24 12:50:00,55.92,55.92,55.71,55.71,33136.0,54.642,54.642,54.4368,54.4368,33136.0
2022-10-24 13:00:00,55.71,55.76,55.67,55.73,41774.0,54.4368,54.4856,54.3977,54.4563,41774.0
2022-10-24 13:10:00,55.73,55.78,55.68,55.74,37866.0,54.4563,54.5052,54.4075,54.4661,37866.0
2022-10-24 13:20:00,55.74,55.74,55.63,55.68,50666.0,54.4661,54.4661,54.3586,54.4075,50666.0
2022-10-24 13:30:00,55.67,55.75,55.62,55.75,24932.0,54.3977,54.4759,54.3488,54.4759,24932.0
2022-10-24 13:40:00,55.75,55.82,55.74,55.8,45195.0,54.4759,54.5443,54.4661,54.5247,45195.0
2022-10-24 13:50:00,55.78,55.83,55.71,55.73,31827.0,54.5052,54.554,54.4368,54.4563,31827.0
2022-10-24 14:00:00,55.74,55.86,55.72,55.84,32752.0,54.4661,54.5833,54.4465,54.5638,32752.0
2022-10-24 14:10:00,55.85,55.85,55.75,55.76,24363.0,54.5736,54.5736,54.4759,54.4856,24363.0
2022-10-24 14:20:00,55.76,55.8,55.7,55.77,26837.0,54.4856,54.5247,54.427,54.4954,26837.0
2022-10-24 14:30:00,55.76,55.84,55.76,55.84,84016.0,54.4856,54.5638,54.4856,54.5638,84016.0
2022-10-24 14:40:00,55.84,56.01,55.82,55.99,41157.0,54.5638,54.7299,54.5443,54.7104,41157.0
2022-10-24 14:50:00,55.99,56.1,55.94,56.07,29176.0,54.7104,54.8179,54.6615,54.7885,29176.0
2022-10-24 15:00:00,56.07,56.1,56.04,56.09,32766.0,54.7885,54.8179,54.7592,54.8081,32766.0
2022-10-24 15:10:00,56.09,56.15,56.07,56.08,34288.0,54.8081,54.8667,54.7885,54.7983,34288.0
2022-10-24 15:20:00,56.08,56.09,56.0,56.0,43754.0,54.7983,54.8081,54.7201,54.7201,43754.0
2022-10-24 15:30:00,56.0,56.07,55.98,55.99,78324.0,54.7201,54.7885,54.7006,54.7104,78324.0
2022-10-24 15:40:00,55.98,56.02,55.9,55.91,105951.0,54.7006,54.7397,54.6224,54.6322,105951.0
2022-10-24 15:50:00,55.9,55.94,55.82,55.94,270116.0,54.6224,54.6615,54.5443,54.6615,270116.0
2022-10-25 09:30:00,56.16,57.31,56.14,57.08,629102.0,54.8765,56.0002,54.8569,55.7755,629102.0
2022-10-25 09:40:00,57.09,57.41,56.98,57.26,420079.0,55.7852,56.0979,55.6777,55.9513,420079.0
2022-10-25 09:50:00,57.25,57.39,57.08,57.31,286253.0,55.9416,56.0784,55.7755,56.0002,286253.0
2022-10-25 10:00:00,57.31,57.44,57.03,57.19,253032.0,56.0002,56.1272,55.7266,55.8829,253032.0
2022-10-25 10:10:00,57.18,57.39,57.01,57.36,90093.0,55.8732,56.0784,55.7071,56.0491,90093.0
2022-10-25 10:20:00,57.38,57.57,57.31,57.56,42854.0,56.0686,56.2543,56.0002,56.2445,42854.0
2022-10-25 10:30:00,57.56,57.66,57.52,57.57,221889.0,56.2445,56.3422,56.2054,56.2543,221889.0
2022-10-25 10:40:00,57.56,57.69,57.48,57.68,96318.0,56.2445,56.3715,56.1663,56.3617,96318.0
2022-10-25 10:50:00,57.7,57.85,57.64,57.66,136135.0,56.3813,56.5279,56.3227,56.3422,136135.0
2022-10-25 11:00:00,57.67,57.98,57.61,57.95,295142.0,56.352,56.6549,56.2933,56.6256,295142.0
2022-10-25 11:10:00,57.95,58.07,57.89,58.0,161725.0,56.6256,56.7428,56.5669,56.6744,161725.0
2022-10-25 11:20:00,58.0,58.02,57.88,58.0,87201.0,56.6744,56.694,56.5572,56.6744,87201.0
2022-10-25 11:30:00,58.02,58.2,57.98,58.2,66489.0,56.694,56.8699,56.6549,56.8699,66489.0
2022-10-25 11:40:00,58.2,58.29,58.16,58.29,37583.0,56.8699,56.9578,56.8308,56.9578,37583.0
2022-10-25 11:50:00,58.3,58.39,58.24,58.26,51013.0,56.9676,57.0555,56.909,56.9285,51013.0
2022-10-25 12:00:00,58.28,58.43,58.26,58.37,57166.0,56.948,57.0946,56.9285,57.036,57166.0
2022-10-25 12:10:00,58.36,58.5,58.36,58.5,67916.0,57.0262,57.163,57.0262,57.163,67916.0
2022-10-25 12:20:00,58.51,58.54,58.33,58.34,59525.0,57.1728,57.2021,56.9969,57.0067,59525.0
2022-10-25 12:30:00,58.33,58.4,58.29,58.33,59683.0,56.9969,57.0653,56.9578,56.9969,59683.0
2022-10-25 12:40:00,58.32,58.32,58.09,58.11,68965.0,56.9871,56.9871,56.7624,56.7819,68965.0
2022-10-25 12:50:00,58.09,58.16,57.96,57.99,43851.0,56.7624,56.8308,56.6354,56.6647,43851.0
2022-10-25 13:00:00,58.01,58.12,57.91,57.96,39629.0,56.6842,56.7917,56.5865,56.6354,39629.0
2022-10-25 13:10:00,57.95,57.96,57.74,57.8,23794.0,56.6256,56.6354,56.4204,56.479,23794.0
2022-10-25 13:20:00,57.8,57.9,57.73,57.87,44044.0,56.479,56.5767,56.4106,56.5474,44044.0
2022-10-25 13:30:00,57.89,58.0,57.87,57.88,35098.0,56.5669,56.6744,56.5474,56.5572,35098.0
2022-10-25 13:40:00,57.89,57.9,57.73,57.85,87753.0,56.5669,56.5767,56.4106,56.5279,87753.0
2022-10-25 13:50:00,57.85,57.9,57.82,57.89,19631.0,56.5279,56.5767,56.4985,56.5669,19631.0
2022-10-25 14:00:00,57.88,58.04,57.88,58.04,34838.0,56.5572,56.7135,56.5572,56.7135,34838.0
2022-10-25 14:10:00,58.04,58.08,57.97,58.08,20187.0,56.7135,56.7526,56.6451,56.7526,20187.0
2022-10-25 14:20:00,58.08,58.1,58.02,58.09,41688.0,56.7526,56.7722,56.694,56.7624,41688.0
2022-10-25 14:30:00,58.1,58.2,58.08,58.18,27295.0,56.7722,56.8699,56.7526,56.8503,27295.0
2022-10-25 14:40:00,58.17,58.22,58.09,58.12,33703.0,56.8406,56.8894,56.7624,56.7917,33703.0
2022-10-25 14:50:00,58.11,58.21,58.1,58.16,47250.0,56.7819,56.8796,56.7722,56.8308,47250.0
2022-10-25 15:00:00,58.16,58.28,58.14,58.28,67608.0,56.8308,56.948,56.8112,56.948,67608.0
2022-10-25 15:10:00,58.27,58.33,58.27,58.33,65716.0,56.9383,56.9969,56.9383,56.9969,65716.0
2022-10-25 15:20:00,58.33,58.38,58.28,58.38,113815.0,56.9969,57.0458,56.948,57.0458,113815.0
2022-10-25 15:30:00,58.39,58.48,58.35,58.46,101214.0,57.0555,57.1435,57.0164,57.1239,101214.0
2022-10-25 15:40:00,58.45,58.52,58.41,58.5,275113.0,57.1142,57.1826,57.0751,57.163,275113.0
2022-10-25 15:50:00,58.49,58.5,58.28,58.37,680236.0,57.1532,57.163,56.948,57.036,680236.0
2022-10-26 09:30:00,57.74,58.23,57.6,57.92,322514.0,56.4204,56.8992,56.2836,56.5963,322514.0
2022-10-26 09:40:00,57.93,57.93,57.67,57.81,178876.0,56.606,56.606,56.352,56.4888,178876.0
2022-10-26 09:50:00,57.8,57.97,57.36,57.43,101849.0,56.479,56.6451,56.0491,56.1175,101849.0
2022-10-26 10:00:00,57.43,58.38,57.43,58.38,599224.0,56.1175,57.0458,56.1175,57.0458,599224.0
2022-10-26 10:10:00,58.35,58.44,58.12,58.33,144365.0,57.0164,57.1044,56.7917,56.9969,144365.0
2022-10-26 10:20:00,58.33,58.47,58.05,58.43,48075.0,56.9969,57.1337,56.7233,57.0946,48075.0
2022-10-26 10:30:00,58.42,58.45,58.21,58.45,51083.0,57.0848,57.1142,56.8796,57.1142,51083.0
2022-10-26 10:40:00,58.46,58.49,58.32,58.38,100530.0,57.1239,57.1532,56.9871,57.0458,100530.0
2022-10-26 10:50:00,58.37,58.4,58.1,58.18,48356.0,57.036,57.0653,56.7722,56.8503,48356.0
2022-10-26 11:00:00,58.19,58.7,58.19,58.65,120431.0,56.8601,57.3584,56.8601,57.3096,120431.0
2022-10-26 11:10:00,58.65,58.74,58.62,58.73,124634.0,57.3096,57.3975,57.2803,57.3878,124634.0
2022-10-26 11:20:00,58.73,58.73,58.47,58.55,59312.0,57.3878,57.3878,57.1337,57.2119,59312.0
2022-10-26 11:30:00,58.55,58.8,58.55,58.76,54224.0,57.2119,57.4562,57.2119,57.4171,54224.0
2022-10-26 11:40:00,58.74,58.86,58.67,58.73,31317.0,57.3975,57.5148,57.3291,57.3878,31317.0
2022-10-26 11:50:00,58.74,58.74,58.48,58.53,183275.0,57.3975,57.3975,57.1435,57.1923,183275.0
2022-10-26 12:00:00,58.52,58.67,58.52,58.58,22603.0,57.1826,57.3291,57.1826,57.2412,22603.0
2022-10-26 12:10:00,58.61,58.68,58.58,58.64,20894.0,57.2705,57.3389,57.2412,57.2998,20894.0
2022-10-26 12:20:00,58.65,58.74,58.6,58.65,21397.0,57.3096,57.3975,57.2607,57.3096,21397.0
2022-10-26 12:30:00,58.67,58.75,58.62,58.63,14035.0,57.3291,57.4073,57.2803,57.29,14035.0
2022-10-26 12:40:00,58.64,58.67,58.48,58.5,21062.0,57.2998,57.3291,57.1435,57.163,21062.0
2022-10-26 12:50:00,58.49,58.59,58.34,58.39,28832.0,57.1532,57.251,57.0067,57.0555,28832.0
2022-10-26 13:00:00,58.38,58.38,58.27,58.32,61628.0,57.0458,57.0458,56.9383,56.9871,61628.0
2022-10-26 13:10:00,58.33,58.34,58.14,58.32,121263.0,56.9969,57.0067,56.8112,56.9871,121263.0
2022-10-26 13:20:00,58.32,58.34,58.15,58.16,55421.0,56.9871,57.0067,56.821,56.8308,55421.0
2022-10-26 13:30:00,58.17,58.22,58.09,58.2,56377.0,56.8406,56.8894,56.7624,56.8699,56377.0
2022-10-26 13:40:00,58.2,58.3,58.2,58.27,34054.0,56.8699,56.9676,56.8699,56.9383,34054.0
2022-10-26 13:50:00,58.28,58.4,58.28,58.39,80059.0,56.948,57.0653,56.948,57.0555,80059.0
2022-10-26 14:00:00,58.39,58.43,58.37,58.38,26936.0,57.0555,57.0946,57.036,57.0458,26936.0
2022-10-26 14:10:00,58.38,58.41,58.19,58.2,77848.0,57.0458,57.0751,56.8601,56.8699,77848.0
2022-10-26 14:20:00,58.2,58.22,58.08,58.09,40690.0,56.8699,56.8894,56.7526,56.7624,40690.0
2022-10-26 14:30:00,58.09,58.18,58.06,58.15,36891.0,56.7624,56.8503,56.7331,56.821,36891.0
2022-10-26 14:40:00,58.16,58.16,57.96,58.0,42981.0,56.8308,56.8308,56.6354,56.6744,42981.0
2022-10-26 14:50:00,57.99,58.02,57.89,57.97,52960.0,56.6647,56.694,56.5669,56.6451,52960.0
2022-10-26 15:00:00,57.97,57.97,57.76,57.83,63066.0,56.6451,56.6451,56.4399,56.5083,63066.0
2022-10-26 15:10:00,57.82,57.9,57.75,57.89,93729.0,56.4985,56.5767,56.4301,56.5669,93729.0
2022-10-26 15:20:00,57.89,57.89,57.76,57.85,37314.0,56.5669,56.5669,56.4399,56.5279,37314.0
2022-10-26 15:30:00,57.85,57.93,57.77,57.89,77290.0,56.5279,56.606,56.4497,56.5669,77290.0
2022-10-26 15:40:00,57.9,57.99,57.89,57.99,71120.0,56.5767,56.6647,56.5669,56.6647,71120.0
2022-10-26 15:50:00,57.99,57.99,57.73,57.78,269753.0,56.6647,56.6647,56.4106,56.4595,269753.0
2022-10-27 09:30:00,58.32,58.52,57.93,58.31,252433.0,56.9871,57.1826,56.606,56.9774,252433.0
2022-10-27 09:40:00,58.34,58.41,58.03,58.13,146681.0,57.0067,57.0751,56.7038,56.8015,146681.0
2022-10-27 09:50:00,58.13,58.16,57.58,57.87,244355.0,56.8015,56.8308,56.264,56.5474,244355.0
2022-10-27 10:00:00,57.88,58.54,57.87,58.33,120776.0,56.5572,57.2021,56.5474,56.9969,120776.0
2022-10-27 10:10:00,58.29,58.71,58.17,58.71,143440.0,56.9578,57.3682,56.8406,57.3682,143440.0
2022-10-27 10:20:00,58.72,58.83,58.52,58.72,47217.0,57.378,57.4855,57.1826,57.378,47217.0
2022-10-27 10:30:00,58.71,58.91,58.45,58.5,96467.0,57.3682,57.5636,57.1142,57.163,96467.0
2022-10-27 10:40:00,58.5,58.66,58.25,58.61,97429.0,57.163,57.3194,56.9187,57.2705,97429.0
2022-10-27 10:50:00,58.6,58.81,58.44,58.44,46015.0,57.2607,57.4659,57.1044,57.1044,46015.0
2022-10-27 11:00:00,58.44,58.7,58.41,58.66,32198.0,57.1044,57.3584,57.0751,57.3194,32198.0
2022-10-27 11:10:00,58.65,58.75,58.51,58.55,37362.0,57.3096,57.4073,57.1728,57.2119,37362.0
2022-10-27 11:20:00,58.54,58.79,58.54,58.74,61386.0,57.2021,57.4464,57.2021,57.3975,61386.0
2022-10-27 11:30:00,58.72,58.96,58.61,58.73,77251.0,57.378,57.6125,57.2705,57.3878,77251.0
2022-10-27 11:40:00,58.73,58.78,58.57,58.73,49950.0,57.3878,57.4366,57.2314,57.3878,49950.0
2022-10-27 11:50:00,58.73,58.85,58.66,58.78,35924.0,57.3878,57.505,57.3194,57.4366,35924.0
2022-10-27 12:00:00,58.79,58.98,58.75,58.8,44348.0,57.4464,57.632,57.4073,57.4562,44348.0
2022-10-27 12:10:00,58.78,58.96,58.75,58.84,33200.0,57.4366,57.6125,57.4073,57.4952,33200.0
2022-10-27 12:20:00,58.86,58.88,58.68,58.69,24608.0,57.5148,57.5343,57.3389,57.3487,24608.0
2022-10-27 12:30:00,58.7,58.82,58.61,58.63,21091.0,57.3584,57.4757,57.2705,57.29,21091.0
2022-10-27 12:40:00,58.6,58.66,58.53,58.6,22684.0,57.2607,57.3194,57.1923,57.2607,22684.0
2022-10-27 12:50:00,58.6,58.67,58.57,58.66,29024.0,57.2607,57.3291,57.2314,57.3194,29024.0
2022-10-27 13:00:00,58.66,58.83,58.56,58.81,35185.0,57.3194,57.4855,57.2216,57.4659,35185.0
2022-10-27 13:10:00,58.8,58.8,58.65,58.74,45978.0,57.4562,57.4562,57.3096,57.3975,45978.0
2022-10-27 13:20:00,58.76,58.82,58.55,58.57,97258.0,57.4171,57.4757,57.2119,57.2314,97258.0
2022-10-27 13:30:00,58.57,58.66,58.54,58.6,113705.0,57.2314,57.3194,57.2021,57.2607,113705.0
2022-10-27 13:40:00,58.59,58.62,58.56,58.58,41153.0,57.251,57.2803,57.2216,57.2412,41153.0
2022-10-27 13:50:00,58.58,58.58,58.38,58.4,44119.0,57.2412,57.2412,57.0458,57.0653,44119.0
2022-10-27 14:00:00,58.4,58.41,58.22,58.22,57675.0,57.0653,57.0751,56.8894,56.8894,57675.0
2022-10-27 14:10:00,58.23,58.26,58.16,58.18,38376.0,56.8992,56.9285,56.8308,56.8503,38376.0
2022-10-27 14:20:00,58.18,58.21,58.1,58.1,69448.0,56.8503,56.8796,56.7722,56.7722,69448.0
2022-10-27 14:30:00,58.1,58.17,58.06,58.15,53258.0,56.7722,56.8406,56.7331,56.821,53258.0
2022-10-27 14:40:00,58.15,58.2,58.14,58.15,30656.0,56.821,56.8699,56.8112,56.821,30656.0
2022-10-27 14:50:00,58.15,58.17,58.04,58.07,72143.0,56.821,56.8406,56.7135,56.7428,72143.0
2022-10-27 15:00:00,58.06,58.16,57.93,57.94,92153.0,56.7331,56.8308,56.606,56.6158,92153.0
2022-10-27 15:10:00,57.94,58.06,57.93,58.0,78688.0,56.6158,56.7331,56.606,56.6744,78688.0
2022-10-27 15:20:00,57.99,58.06,57.92,58.0,76536.0,56.6647,56.7331,56.5963,56.6744,76536.0
2022-10-27 15:30:00,57.99,58.12,57.94,58.07,107951.0,56.6647,56.7917,56.6158,56.7428,107951.0
2022-10-27 15:40:00,58.07,58.12,58.0,58.06,112472.0,56.7428,56.7917,56.6744,56.7331,112472.0
2022-10-27 15:50:00,58.06,58.1,57.84,57.99,573235.0,56.7331,56.7722,56.5181,56.6647,573235.0
2022-10-28 09:30:00,57.37,58.05,57.09,57.99,180760.0,56.0588,56.7233,55.7852,56.6647,180760.0
2022-10-28 09:40:00,58.0,58.3,57.92,58.02,146872.0,56.6744,56.9676,56.5963,56.694,146872.0
2022-10-28 09:50:00,58.0,58.09,57.71,57.93,87142.0,56.6744,56.7624,56.3911,56.606,87142.0
2022-10-28 10:00:00,57.94,58.11,57.33,57.33,148896.0,56.6158,56.7819,56.0197,56.0197,148896.0
2022-10-28 10:10:00,57.32,57.65,57.1,57.55,144416.0,56.01,56.3324,55.795,56.2347,144416.0
2022-10-28 10:20:00,57.52,57.86,57.42,57.83,54359.0,56.2054,56.5376,56.1077,56.5083,54359.0
2022-10-28 10:30:00,57.84,57.93,57.61,57.71,82553.0,56.5181,56.606,56.2933,56.3911,82553.0
2022-10-28 10:40:00,57.71,57.9,57.66,57.89,36564.0,56.3911,56.5767,56.3422,56.5669,36564.0
2022-10-28 10:50:00,57.91,58.02,57.87,57.99,25723.0,56.5865,56.694,56.5474,56.6647,25723.0
2022-10-28 11:00:00,58.01,58.13,57.91,58.03,36364.0,56.6842,56.8015,56.5865,56.7038,36364.0
2022-10-28 11:10:00,58.02,58.13,57.91,58.02,46062.0,56.694,56.8015,56.5865,56.694,46062.0
2022-10-28 11:20:00,58.0,58.07,57.97,58.04,34702.0,56.6744,56.7428,56.6451,56.7135,34702.0
2022-10-28 11:30:00,58.05,58.15,57.93,58.06,32357.0,56.7233,56.821,56.606,56.7331,32357.0
2022-10-28 11:40:00,58.07,58.23,58.06,58.22,42528.0,56.7428,56.8992,56.7331,56.8894,42528.0
2022-10-28 11:50:00,58.23,58.27,58.13,58.15,30278.0,56.8992,56.9383,56.8015,56.821,30278.0
2022-10-28 12:00:00,58.14,58.22,58.06,58.17,20060.0,56.8112,56.8894,56.7331,56.8406,20060.0
2022-10-28 12:10:00,58.17,58.4,58.17,58.36,73647.0,56.8406,57.0653,56.8406,57.0262,73647.0
2022-10-28 12:20:00,58.36,58.47,58.36,58.42,20039.0,57.0262,57.1337,57.0262,57.0848,20039.0
2022-10-28 12:30:00,58.43,58.52,58.41,58.42,40304.0,57.0946,57.1826,57.0751,57.0848,40304.0
2022-10-28 12:40:00,58.43,58.48,58.32,58.4,34793.0,57.0946,57.1435,56.9871,57.0653,34793.0
2022-10-28 12:50:00,58.42,58.49,58.42,58.49,20060.0,57.0848,57.1532,57.0848,57.1532,20060.0
2022-10-28 13:00:00,58.49,58.52,58.45,58.51,19165.0,57.1532,57.1826,57.1142,57.1728,19165.0
2022-10-28 13:10:00,58.51,58.57,58.48,58.51,54303.0,57.1728,57.2314,57.1435,57.1728,54303.0
2022-10-28 13:20:00,58.5,58.62,58.48,58.59,22998.0,57.163,57.2803,57.1435,57.251,22998.0
2022-10-28 13:30:00,58.59,58.69,58.59,58.65,26562.0,57.251,57.3487,57.251,57.3096,26562.0
2022-10-28 13:40:00,58.65,58.73,58.61,58.7,124102.0,57.3096,57.3878,57.2705,57.3584,124102.0
2022-10-28 13:50:00,58.71,58.76,58.66,58.66,27057.0,57.3682,57.4171,57.3194,57.3194,27057.0
2022-10-28 14:00:00,58.68,58.74,58.63,58.67,25107.0,57.3389,57.3975,57.29,57.3291,25107.0
2022-10-28 14:10:00,58.66,58.82,58.66,58.8,28632.0,57.3194,57.4757,57.3194,57.4562,28632.0
2022-10-28 14:20:00,58.8,58.86,58.74,58.77,61800.0,57.4562,57.5148,57.3975,57.4268,61800.0
2022-10-28 14:30:00,58.76,58.83,58.73,58.78,26060.0,57.4171,57.4855,57.3878,57.4366,26060.0
2022-10-28 14:40:00,58.78,58.88,58.75,58.88,38138.0,57.4366,57.5343,57.4073,57.5343,38138.0
2022-10-28 14:50:00,58.88,58.92,58.83,58.89,107558.0,57.5343,57.5734,57.4855,57.5441,107558.0
2022-10-28 15:00:00,58.9,59.0,58.86,58.96,193203.0,57.5539,57.6516,57.5148,57.6125,193203.0
2022-10-28 15:10:00,58.96,59.02,58.89,58.89,79814.0,57.6125,57.6711,57.5441,57.5441,79814.0
2022-10-28 15:20:00,58.89,58.99,58.86,58.96,50444.0,57.5441,57.6418,57.5148,57.6125,50444.0
2022-10-28 15:30:00,58.96,59.03,58.91,59.03,69273.0,57.6125,57.6809,57.5636,57.6809,69273.0
2022-10-28 15:40:00,59.03,59.09,59.0,59.08,149603.0,57.6809,57.7395,57.6516,57.7298,149603.0
2022-10-28 15:50:00,59.07,59.08,58.88,58.99,505108.0,57.72,57.7298,57.5343,57.6418,505108.0
2022-10-31 09:30:00,58.48,58.6,58.06,58.5,100839.0,57.1435,57.2607,56.7331,57.163,100839.0
2022-10-31 09:40:00,58.51,58.61,57.79,57.79,159553.0,57.1728,57.2705,56.4692,56.4692,159553.0
2022-10-31 09:50:00,57.77,58.18,57.72,57.99,57237.0,56.4497,56.8503,56.4008,56.6647,57237.0
2022-10-31 10:00:00,57.97,58.22,57.94,58.09,55273.0,56.6451,56.8894,56.6158,56.7624,55273.0
2022-10-31 10:10:00,58.06,58.45,58.0,58.36,53013.0,56.7331,57.1142,56.6744,57.0262,53013.0
2022-10-31 10:20:00,58.36,58.46,58.26,58.27,40764.0,57.0262,57.1239,56.9285,56.9383,40764.0
2022-10-31 10:30:00,58.27,58.37,58.13,58.35,62183.0,56.9383,57.036,56.8015,57.0164,62183.0
2022-10-31 10:40:00,58.34,58.61,58.33,58.45,72372.0,57.0067,57.2705,56.9969,57.1142,72372.0
2022-10-31 10:50:00,58.45,58.49,58.26,58.28,45919.0,57.1142,57.1532,56.9285,56.948,45919.0
2022-10-31 11:00:00,58.26,58.49,58.24,58.4,43327.0,56.9285,57.1532,56.909,57.0653,43327.0
2022-10-31 11:10:00,58.39,58.5,58.33,58.46,42335.0,57.0555,57.163,56.9969,57.1239,42335.0
2022-10-31 11:20:00,58.44,58.56,58.4,58.46,50353.0,57.1044,57.2216,57.0653,57.1239,50353.0
2022-10-31 11:30:00,58.46,58.58,58.44,58.48,45680.0,57.1239,57.2412,57.1044,57.1435,45680.0
2022-10-31 11:40:00,58.49,58.7,58.48,58.63,32345.0,57.1532,57.3584,57.1435,57.29,32345.0
2022-10-31 11:50:00,58.63,58.71,58.33,58.42,128209.0,57.29,57.3682,56.9969,57.0848,128209.0
2022-10-31 12:00:00,58.43,58.44,58.29,58.33,69402.0,57.0946,57.1044,56.9578,56.9969,69402.0
2022-10-31 12:10:00,58.32,58.55,58.3,58.44,42999.0,56.9871,57.2119,56.9676,57.1044,42999.0
2022-10-31 12:20:00,58.43,58.48,58.27,58.3,41472.0,57.0946,57.1435,56.9383,56.9676,41472.0
2022-10-31 12:30:00,58.29,58.33,58.18,58.21,94391.0,56.9578,56.9969,56.8503,56.8796,94391.0
2022-10-31 12:40:00,58.21,58.25,58.14,58.18,71580.0,56.8796,56.9187,56.8112,56.8503,71580.0
2022-10-31 12:50:00,58.18,58.21,58.05,58.15,77354.0,56.8503,56.8796,56.7233,56.821,77354.0
2022-10-31 13:00:00,58.14,58.14,57.99,58.1,32860.0,56.8112,56.8112,56.6647,56.7722,32860.0
2022-10-31 13:10:00,58.09,58.26,58.05,58.25,41265.0,56.7624,56.9285,56.7233,56.9187,41265.0
2022-10-31 13:20:00,58.26,58.4,58.24,58.38,19129.0,56.9285,57.0653,56.909,57.0458,19129.0
2022-10-31 13:30:00,58.38,58.38,58.32,58.32,27625.0,57.0458,57.0458,56.9871,56.9871,27625.0
2022-10-31 13:40:00,58.31,58.35,58.26,58.27,22580.0,56.9774,57.0164,56.9285,56.9383,22580.0
2022-10-31 13:50:00,58.27,58.39,58.24,58.37,30433.0,56.9383,57.0555,56.909,57.036,30433.0
2022-10-31 14:00:00,58.37,58.49,58.36,58.39,48302.0,57.036,57.1532,57.0262,57.0555,48302.0
2022-10-31 14:10:00,58.38,58.43,58.35,58.42,25541.0,57.0458,57.0946,57.0164,57.0848,25541.0
2022-10-31 14:20:00,58.42,58.45,58.37,58.38,24855.0,57.0848,57.1142,57.036,57.0458,24855.0
2022-10-31 14:30:00,58.38,58.57,58.36,58.55,53643.0,57.0458,57.2314,57.0262,57.2119,53643.0
2022-10-31 14:40:00,58.55,58.59,58.46,58.48,48050.0,57.2119,57.251,57.1239,57.1435,48050.0
2022-10-31 14:50:00,58.48,58.55,58.37,58.41,34183.0,57.1435,57.2119,57.036,57.0751,34183.0
2022-10-31 15:00:00,58.41,58.42,58.28,58.28,50078.0,57.0751,57.0848,56.948,56.948,50078.0
2022-10-31 15:10:00,58.29,58.42,58.29,58.4,137733.0,56.9578,57.0848,56.9578,57.0653,137733.0
2022-10-31 15:20:00,58.4,58.5,58.38,58.48,92820.0,57.0653,57.163,57.0458,57.1435,92820.0
2022-10-31 15:30:00,58.47,58.63,58.44,58.62,105414.0,57.1337,57.29,57.1044,57.2803,105414.0
2022-10-31 15:40:00,58.63,58.65,58.5,58.5,92005.0,57.29,57.3096,57.163,57.163,92005.0
2022-10-31 15:50:00,58.5,58.5,58.29,58.33,271513.0,57.163,57.163,56.9578,56.9969,271513.0
2022-11-01 09:30:00,59.24,59.56,59.15,59.2,282074.0,57.8861,58.1988,57.7982,57.847,282074.0
2022-11-01 09:40:00,59.21,59.35,58.77,58.86,215517.0,57.8568,57.9936,57.4268,57.5148,215517.0
2022-11-01 09:50:00,58.83,58.88,58.71,58.79,35641.0,57.4855,57.5343,57.3682,57.4464,35641.0
2022-11-01 10:00:00,58.81,58.85,58.18,58.2,263685.0,57.4659,57.505,56.8503,56.8699,263685.0
2022-11-01 10:10:00,58.17,58.33,58.07,58.19,109096.0,56.8406,56.9969,56.7428,56.8601,109096.0
2022-11-01 10:20:00,58.17,58.33,57.97,58.18,61591.0,56.8406,56.9969,56.6451,56.8503,61591.0
2022-11-01 10:30:00,58.15,58.27,57.98,57.98,55845.0,56.821,56.9383,56.6549,56.6549,55845.0
2022-11-01 10:40:00,57.97,57.97,57.74,57.84,91742.0,56.6451,56.6451,56.4204,56.5181,91742.0
2022-11-01 10:50:00,57.83,57.91,57.73,57.8,56073.0,56.5083,56.5865,56.4106,56.479,56073.0
2022-11-01 11:00:00,57.81,57.86,57.62,57.66,62508.0,56.4888,56.5376,56.3031,56.3422,62508.0
2022-11-01 11:10:00,57.67,57.74,57.6,57.6,43374.0,56.352,56.4204,56.2836,56.2836,43374.0
2022-11-01 11:20:00,57.58,57.77,57.53,57.77,40470.0,56.264,56.4497,56.2152,56.4497,40470.0
2022-11-01 11:30:00,57.77,57.89,57.61,57.64,37122.0,56.4497,56.5669,56.2933,56.3227,37122.0
2022-11-01 11:40:00,57.64,57.83,57.59,57.79,28875.0,56.3227,56.5083,56.2738,56.4692,28875.0
2022-11-01 11:50:00,57.77,57.97,57.77,57.94,74492.0,56.4497,56.6451,56.4497,56.6158,74492.0
2022-11-01 12:00:00,57.93,58.22,57.91,58.0,48965.0,56.606,56.8894,56.5865,56.6744,48965.0
2022-11-01 12:10:00,58.01,58.06,57.88,57.94,31152.0,56.6842,56.7331,56.5572,56.6158,31152.0
2022-11-01 12:20:00,57.93,58.04,57.88,57.97,20124.0,56.606,56.7135,56.5572,56.6451,20124.0
2022-11-01 12:30:00,57.98,58.07,57.96,58.07,24512.0,56.6549,56.7428,56.6354,56.7428,24512.0
2022-11-01 12:40:00,58.06,58.16,58.03,58.15,27884.0,56.7331,56.8308,56.7038,56.821,27884.0
2022-11-01 12:50:00,58.16,58.16,58.0,58.08,17580.0,56.8308,56.8308,56.6744,56.7526,17580.0
2022-11-01 13:00:00,58.07,58.09,58.0,58.02,25282.0,56.7428,56.7624,56.6744,56.694,25282.0
2022-11-01 13:10:00,58.03,58.19,58.03,58.11,24063.0,56.7038,56.8601,56.7038,56.7819,24063.0
2022-11-01 13:20:00,58.14,58.21,58.12,58.17,12286.0,56.8112,56.8796,56.7917,56.8406,12286.0
2022-11-01 13:30:00,58.19,58.28,58.11,58.13,16556.0,56.8601,56.948,56.7819,56.8015,16556.0
2022-11-01 13:40:00,58.16,58.31,58.16,58.27,12443.0,56.8308,56.9774,56.8308,56.9383,12443.0
2022-11-01 13:50:00,58.29,58.38,58.26,58.38,17180.0,56.9578,57.0458,56.9285,57.0458,17180.0
2022-11-01 14:00:00,58.39,58.41,58.26,58.27,15836.0,57.0555,57.0751,56.9285,56.9383,15836.0
2022-11-01 14:10:00,58.3,58.3,58.24,58.27,14230.0,56.9676,56.9676,56.909,56.9383,14230.0
2022-11-01 14:20:00,58.25,58.32,58.24,58.27,8761.0,56.9187,56.9871,56.909,56.9383,8761.0
2022-11-01 14:30:00,58.27,58.28,58.15,58.18,81294.0,56.9383,56.948,56.821,56.8503,81294.0
2022-11-01 14:40:00,58.19,58.2,58.07,58.07,68725.0,56.8601,56.8699,56.7428,56.7428,68725.0
2022-11-01 14:50:00,58.07,58.22,58.07,58.2,29220.0,56.7428,56.8894,56.7428,56.8699,29220.0
2022-11-01 15:00:00,58.18,58.18,58.09,58.15,17314.0,56.8503,56.8503,56.7624,56.821,17314.0
2022-11-01 15:10:00,58.16,58.16,58.06,58.12,33099.0,56.8308,56.8308,56.7331,56.7917,33099.0
2022-11-01 15:20:00,58.13,58.21,58.1,58.1,76289.0,56.8015,56.8796,56.7722,56.7722,76289.0
2022-11-01 15:30:00,58.11,58.13,58.05,58.06,84822.0,56.7819,56.8015,56.7233,56.7331,84822.0
2022-11-01 15:40:00,58.06,58.18,58.05,58.18,100905.0,56.7331,56.8503,56.7233,56.8503,100905.0
2022-11-01 15:50:00,58.19,58.22,58.07,58.07,211456.0,56.8601,56.8894,56.7428,56.7428,211456.0
2022-11-02 09:30:00,57.95,57.95,57.4,57.6,86529.0,56.6256,56.6256,56.0881,56.2836,86529.0
2022-11-02 09:40:00,57.59,57.82,57.54,57.55,66209.0,56.2738,56.4985,56.2249,56.2347,66209.0
2022-11-02 09:50:00,57.53,57.77,57.51,57.52,71885.0,56.2152,56.4497,56.1956,56.2054,71885.0
2022-11-02 10:00:00,57.51,57.71,57.51,57.64,52398.0,56.1956,56.3911,56.1956,56.3227,52398.0
2022-11-02 10:10:00,57.64,57.72,57.52,57.59,33846.0,56.3227,56.4008,56.2054,56.2738,33846.0
2022-11-02 10:20:00,57.58,57.63,57.49,57.63,28751.0,56.264,56.3129,56.1761,56.3129,28751.0
2022-11-02 10:30:00,57.63,57.67,57.57,57.59,18330.0,56.3129,56.352,56.2543,56.2738,18330.0
2022-11-02 10:40:00,57.6,57.76,57.55,57.74,43132.0,56.2836,56.4399,56.2347,56.4204,43132.0
2022-11-02 10:50:00,57.75,57.87,57.67,57.82,35397.0,56.4301,56.5474,56.352,56.4985,35397.0
2022-11-02 11:00:00,57.82,57.92,57.77,57.79,17847.0,56.4985,56.5963,56.4497,56.4692,17847.0
2022-11-02 11:10:00,57.78,57.84,57.71,57.74,20516.0,56.4595,56.5181,56.3911,56.4204,20516.0
2022-11-02 11:20:00,57.73,57.85,57.66,57.79,22122.0,56.4106,56.5279,56.3422,56.4692,22122.0
2022-11-02 11:30:00,57.79,57.86,57.75,57.77,14168.0,56.4692,56.5376,56.4301,56.4497,14168.0
2022-11-02 11:40:00,57.76,57.86,57.75,57.86,10559.0,56.4399,56.5376,56.4301,56.5376,10559.0
2022-11-02 11:50:00,57.87,57.88,57.7,57.72,15756.0,56.5474,56.5572,56.3813,56.4008,15756.0
2022-11-02 12:00:00,57.7,57.7,57.55,57.61,42820.0,56.3813,56.3813,56.2347,56.2933,42820.0
2022-11-02 12:10:00,57.61,57.64,57.58,57.61,32107.0,56.2933,56.3227,56.264,56.2933,32107.0
2022-11-02 12:20:00,57.61,57.61,57.5,57.51,16205.0,56.2933,56.2933,56.1859,56.1956,16205.0
2022-11-02 12:30:00,57.51,57.52,57.31,57.31,15279.0,56.1956,56.2054,56.0002,56.0002,15279.0
2022-11-02 12:40:00,57.31,57.45,57.27,57.4,37356.0,56.0002,56.137,55.9611,56.0881,37356.0
2022-11-02 12:50:00,57.41,57.5,57.4,57.43,20219.0,56.0979,56.1859,56.0881,56.1175,20219.0
2022-11-02 13:00:00,57.43,57.43,57.31,57.31,48458.0,56.1175,56.1175,56.0002,56.0002,48458.0
2022-11-02 13:10:00,57.31,57.37,57.28,57.33,19540.0,56.0002,56.0588,55.9709,56.0197,19540.0
2022-11-02 13:20:00,57.33,57.34,57.26,57.34,33143.0,56.0197,56.0295,55.9513,56.0295,33143.0
2022-11-02 13:30:00,57.34,57.41,57.29,57.4,41803.0,56.0295,56.0979,55.9807,56.0881,41803.0
2022-11-02 13:40:00,57.41,57.63,57.41,57.62,19545.0,56.0979,56.3129,56.0979,56.3031,19545.0
2022-11-02 13:50:00,57.62,57.68,57.51,57.59,54203.0,56.3031,56.3617,56.1956,56.2738,54203.0
2022-11-02 14:00:00,57.61,58.55,57.46,58.41,619616.0,56.2933,57.2119,56.1468,57.0751,619616.0
2022-11-02 14:10:00,58.42,58.47,58.05,58.2,141669.0,57.0848,57.1337,56.7233,56.8699,141669.0
2022-11-02 14:20:00,58.19,58.52,58.12,58.52,67026.0,56.8601,57.1826,56.7917,57.1826,67026.0
2022-11-02 14:30:00,58.57,58.67,57.54,57.88,301951.0,57.2314,57.3291,56.2249,56.5572,301951.0
2022-11-02 14:40:00,57.87,58.29,57.61,57.61,228249.0,56.5474,56.9578,56.2933,56.2933,228249.0
2022-11-02 14:50:00,57.61,57.7,56.85,57.09,236213.0,56.2933,56.3813,55.5507,55.7852,236213.0
2022-11-02 15:00:00,57.1,57.58,57.02,57.51,118670.0,55.795,56.264,55.7168,56.1956,118670.0
2022-11-02 15:10:00,57.5,57.5,56.79,56.79,106161.0,56.1859,56.1859,55.4921,55.4921,106161.0
2022-11-02 15:20:00,56.77,56.77,56.18,56.38,374883.0,55.4725,55.4725,54.896,55.0915,374883.0
2022-11-02 15:30:00,56.36,56.47,56.18,56.37,216787.0,55.0719,55.1794,54.896,55.0817,216787.0
2022-11-02 15:40:00,56.37,56.37,56.08,56.14,360066.0,55.0817,55.0817,54.7983,54.8569,360066.0
2022-11-02 15:50:00,56.15,56.16,55.83,55.83,718260.0,54.8667,54.8765,54.554,54.554,718260.0
2022-11-03 09:30:00,54.82,54.84,54.16,54.7,521203.0,53.5671,53.5867,52.9222,53.4499,521203.0
2022-11-03 09:40:00,54.69,54.99,54.4,54.4,246852.0,53.4401,53.7332,53.1567,53.1567,246852.0
2022-11-03 09:50:00,54.4,54.43,54.1,54.1,116294.0,53.1567,53.186,52.8636,52.8636,116294.0
2022-11-03 10:00:00,54.15,54.66,54.13,54.39,183539.0,52.9124,53.4108,52.8929,53.1469,183539.0
2022-11-03 10:10:00,54.38,54.69,54.28,54.65,164397.0,53.1372,53.4401,53.0395,53.401,164397.0
2022-11-03 10:20:00,54.68,55.12,54.58,55.08,283934.0,53.4303,53.8603,53.3326,53.8212,283934.0
2022-11-03 10:30:00,55.06,55.06,54.67,54.82,45149.0,53.8016,53.8016,53.4205,53.5671,45149.0
2022-11-03 10:40:00,54.83,55.24,54.76,55.22,144317.0,53.5769,53.9775,53.5085,53.958,144317.0
2022-11-03 10:50:00,55.23,55.26,55.02,55.23,158122.0,53.9677,53.9971,53.7625,53.9677,158122.0
2022-11-03 11:00:00,55.24,55.3,55.12,55.18,56191.0,53.9775,54.0361,53.8603,53.9189,56191.0
2022-11-03 11:10:00,55.18,55.3,54.96,55.07,39803.0,53.9189,54.0361,53.7039,53.8114,39803.0
2022-11-03 11:20:00,55.07,55.18,54.95,55.05,35640.0,53.8114,53.9189,53.6941,53.7919,35640.0
2022-11-03 11:30:00,55.07,55.19,54.86,55.19,61510.0,53.8114,53.9287,53.6062,53.9287,61510.0
2022-11-03 11:40:00,55.19,55.34,55.12,55.22,65112.0,53.9287,54.0752,53.8603,53.958,65112.0
2022-11-03 11:50:00,55.22,55.27,55.13,55.23,74421.0,53.958,54.0068,53.87,53.9677,74421.0
2022-11-03 12:00:00,55.24,55.48,55.17,55.39,84664.0,53.9775,54.212,53.9091,54.1241,84664.0
2022-11-03 12:10:00,55.38,55.56,55.36,55.54,108779.0,54.1143,54.2902,54.0948,54.2707,108779.0
2022-11-03 12:20:00,55.51,55.56,55.38,55.48,25568.0,54.2413,54.2902,54.1143,54.212,25568.0
2022-11-03 12:30:00,55.48,55.51,55.26,55.27,29391.0,54.212,54.2413,53.9971,54.0068,29391.0
2022-11-03 12:40:00,55.27,55.49,55.26,55.47,26619.0,54.0068,54.2218,53.9971,54.2023,26619.0
2022-11-03 12:50:00,55.48,55.62,55.48,55.55,34656.0,54.212,54.3488,54.212,54.2804,34656.0
2022-11-03 13:00:00,55.55,55.56,55.39,55.47,54082.0,54.2804,54.2902,54.1241,54.2023,54082.0
2022-11-03 13:10:00,55.47,55.55,55.41,55.47,20491.0,54.2023,54.2804,54.1436,54.2023,20491.0
2022-11-03 13:20:00,55.48,55.49,55.34,55.39,14900.0,54.212,54.2218,54.0752,54.1241,14900.0
2022-11-03 13:30:00,55.38,55.43,55.32,55.4,37195.0,54.1143,54.1632,54.0557,54.1339,37195.0
2022-11-03 13:40:00,55.4,55.41,55.29,55.36,18907.0,54.1339,54.1436,54.0264,54.0948,18907.0
2022-11-03 13:50:00,55.35,55.35,55.21,55.22,20545.0,54.085,54.085,53.9482,53.958,20545.0
2022-11-03 14:00:00,55.23,55.3,55.18,55.26,20182.0,53.9677,54.0361,53.9189,53.9971,20182.0
2022-11-03 14:10:00,55.27,55.27,55.13,55.25,24528.0,54.0068,54.0068,53.87,53.9873,24528.0
2022-11-03 14:20:00,55.26,55.38,55.26,55.37,20015.0,53.9971,54.1143,53.9971,54.1045,20015.0
2022-11-03 14:30:00,55.37,55.46,55.31,55.33,26934.0,54.1045,54.1925,54.0459,54.0655,26934.0
2022-11-03 14:40:00,55.33,55.43,55.28,55.42,14488.0,54.0655,54.1632,54.0166,54.1534,14488.0
2022-11-03 14:50:00,55.42,55.42,55.32,55.39,23231.0,54.1534,54.1534,54.0557,54.1241,23231.0
2022-11-03 15:00:00,55.39,55.39,55.26,55.33,39154.0,54.1241,54.1241,53.9971,54.0655,39154.0
2022-11-03 15:10:00,55.33,55.38,55.28,55.29,32931.0,54.0655,54.1143,54.0166,54.0264,32931.0
2022-11-03 15:20:00,55.29,55.34,55.24,55.27,48247.0,54.0264,54.0752,53.9775,54.0068,48247.0
2022-11-03 15:30:00,55.27,55.35,55.17,55.18,67997.0,54.0068,54.085,53.9091,53.9189,67997.0
2022-11-03 15:40:00,55.18,55.26,55.1,55.13,125713.0,53.9189,53.9971,53.8407,53.87,125713.0
2022-11-03 15:50:00,55.13,55.14,54.87,54.92,359094.0,53.87,53.8798,53.616,53.6648,359094.0
2022-11-04 09:30:00,55.82,56.32,55.82,56.19,221663.0,54.5443,55.0328,54.5443,54.9058,221663.0
2022-11-04 09:40:00,56.18,56.21,55.54,55.59,186657.0,54.896,54.9253,54.2707,54.3195,186657.0
2022-11-04 09:50:00,55.54,55.97,55.45,55.93,116306.0,54.2707,54.6908,54.1827,54.6517,116306.0
2022-11-04 10:00:00,55.95,56.09,55.78,55.85,126822.0,54.6713,54.8081,54.5052,54.5736,126822.0
2022-11-04 10:10:00,55.89,56.4,55.85,56.25,153204.0,54.6127,55.111,54.5736,54.9644,153204.0
2022-11-04 10:20:00,56.27,56.56,56.18,56.52,109208.0,54.984,55.2673,54.896,55.2283,109208.0
2022-11-04 10:30:00,56.54,56.66,56.35,56.36,73977.0,55.2478,55.3651,55.0621,55.0719,73977.0
2022-11-04 10:40:00,56.37,56.58,56.36,56.41,63507.0,55.0817,55.2869,55.0719,55.1208,63507.0
2022-11-04 10:50:00,56.39,56.45,56.18,56.23,93723.0,55.1012,55.1599,54.896,54.9449,93723.0
2022-11-04 11:00:00,56.24,56.39,56.14,56.17,131182.0,54.9547,55.1012,54.8569,54.8863,131182.0
2022-11-04 11:10:00,56.18,56.29,56.07,56.17,146170.0,54.896,55.0035,54.7885,54.8863,146170.0
2022-11-04 11:20:00,56.16,56.23,55.87,55.91,65229.0,54.8765,54.9449,54.5931,54.6322,65229.0
2022-11-04 11:30:00,55.91,55.99,55.68,55.74,52164.0,54.6322,54.7104,54.4075,54.4661,52164.0
2022-11-04 11:40:00,55.74,55.74,55.51,55.51,26314.0,54.4661,54.4661,54.2413,54.2413,26314.0
2022-11-04 11:50:00,55.5,55.5,55.09,55.11,46582.0,54.2316,54.2316,53.8309,53.8505,46582.0
2022-11-04 12:00:00,55.11,55.2,54.97,55.16,40163.0,53.8505,53.9384,53.7137,53.8993,40163.0
2022-11-04 12:10:00,55.15,55.3,55.02,55.27,35970.0,53.8896,54.0361,53.7625,54.0068,35970.0
2022-11-04 12:20:00,55.26,55.32,55.15,55.27,26344.0,53.9971,54.0557,53.8896,54.0068,26344.0
2022-11-04 12:30:00,55.24,55.25,54.97,54.98,31398.0,53.9775,53.9873,53.7137,53.7235,31398.0
2022-11-04 12:40:00,54.96,55.04,54.85,54.93,29521.0,53.7039,53.7821,53.5964,53.6746,29521.0
2022-11-04 12:50:00,54.92,55.13,54.92,55.11,125769.0,53.6648,53.87,53.6648,53.8505,125769.0
2022-11-04 13:00:00,55.11,55.24,54.91,54.91,34286.0,53.8505,53.9775,53.6551,53.6551,34286.0
2022-11-04 13:10:00,54.94,55.27,54.94,55.19,43100.0,53.6844,54.0068,53.6844,53.9287,43100.0
2022-11-04 13:20:00,55.19,55.2,55.08,55.12,51976.0,53.9287,53.9384,53.8212,53.8603,51976.0
2022-11-04 13:30:00,55.11,55.16,55.0,55.13,22911.0,53.8505,53.8993,53.743,53.87,22911.0
2022-11-04 13:40:00,55.09,55.11,54.97,55.11,24357.0,53.8309,53.8505,53.7137,53.8505,24357.0
2022-11-04 13:50:00,55.1,55.12,54.97,54.98,17454.0,53.8407,53.8603,53.7137,53.7235,17454.0
2022-11-04 14:00:00,54.99,55.09,54.9,54.94,30749.0,53.7332,53.8309,53.6453,53.6844,30749.0
2022-11-04 14:10:00,54.94,55.1,54.91,55.1,55964.0,53.6844,53.8407,53.6551,53.8407,55964.0
2022-11-04 14:20:00,55.1,55.32,55.05,55.31,55745.0,53.8407,54.0557,53.7919,54.0459,55745.0
2022-11-04 14:30:00,55.3,55.42,55.25,55.4,48803.0,54.0361,54.1534,53.9873,54.1339,48803.0
2022-11-04 14:40:00,55.41,55.56,55.35,55.48,75428.0,54.1436,54.2902,54.085,54.212,75428.0
2022-11-04 14:50:00,55.48,55.65,55.48,55.61,31626.0,54.212,54.3781,54.212,54.3391,31626.0
2022-11-04 15:00:00,55.61,55.8,55.57,55.78,44089.0,54.3391,54.5247,54.3,54.5052,44089.0
2022-11-04 15:10:00,55.79,55.84,55.73,55.77,90860.0,54.5149,54.5638,54.4563,54.4954,90860.0
2022-11-04 15:20:00,55.76,55.85,55.64,55.79,52547.0,54.4856,54.5736,54.3684,54.5149,52547.0
2022-11-04 15:30:00,55.77,55.91,55.7,55.83,73186.0,54.4954,54.6322,54.427,54.554,73186.0
2022-11-04 15:40:00,55.83,56.08,55.76,55.98,210496.0,54.554,54.7983,54.4856,54.7006,210496.0
2022-11-04 15:50:00,55.99,56.08,55.88,56.06,280499.0,54.7104,54.7983,54.6029,54.7788,280499.0
2022-11-07 09:30:00,56.5,56.52,56.18,56.2,148864.0,55.2087,55.2283,54.896,54.9156,148864.0
2022-11-07 09:40:00,56.2,56.28,55.94,55.97,92291.0,54.9156,54.9937,54.6615,54.6908,92291.0
2022-11-07 09:50:00,55.97,56.11,55.54,55.61,81014.0,54.6908,54.8276,54.2707,54.3391,81014.0
2022-11-07 10:00:00,55.61,56.06,55.56,55.83,58901.0,54.3391,54.7788,54.2902,54.554,58901.0
2022-11-07 10:10:00,55.84,56.0,55.75,55.96,22195.0,54.5638,54.7201,54.4759,54.6811,22195.0
2022-11-07 10:20:00,55.95,55.95,55.64,55.76,40067.0,54.6713,54.6713,54.3684,54.4856,40067.0
2022-11-07 10:30:00,55.78,55.8,55.62,55.63,39804.0,54.5052,54.5247,54.3488,54.3586,39804.0
2022-11-07 10:40:00,55.61,55.82,55.57,55.79,35923.0,54.3391,54.5443,54.3,54.5149,35923.0
2022-11-07 10:50:00,55.77,55.97,55.73,55.97,91405.0,54.4954,54.6908,54.4563,54.6908,91405.0
2022-11-07 11:00:00,55.99,56.0,55.83,55.88,26131.0,54.7104,54.7201,54.554,54.6029,26131.0
2022-11-07 11:10:00,55.88,55.94,55.8,55.89,24526.0,54.6029,54.6615,54.5247,54.6127,24526.0
2022-11-07 11:20:00,55.88,55.95,55.8,55.95,20602.0,54.6029,54.6713,54.5247,54.6713,20602.0
2022-11-07 11:30:00,55.94,56.01,55.93,55.95,17578.0,54.6615,54.7299,54.6517,54.6713,17578.0
2022-11-07 11:40:00,55.95,55.95,55.73,55.82,59288.0,54.6713,54.6713,54.4563,54.5443,59288.0
2022-11-07 11:50:00,55.83,55.92,55.74,55.74,51027.0,54.554,54.642,54.4661,54.4661,51027.0
2022-11-07 12:00:00,55.73,55.91,55.68,55.89,25620.0,54.4563,54.6322,54.4075,54.6127,25620.0
2022-11-07 12:10:00,55.89,55.99,55.89,55.99,18725.0,54.6127,54.7104,54.6127,54.7104,18725.0
2022-11-07 12:20:00,55.97,56.13,55.95,56.12,20535.0,54.6908,54.8472,54.6713,54.8374,20535.0
2022-11-07 12:30:00,56.11,56.15,56.02,56.07,13970.0,54.8276,54.8667,54.7397,54.7885,13970.0
2022-11-07 12:40:00,56.08,56.17,56.04,56.05,11211.0,54.7983,54.8863,54.7592,54.769,11211.0
2022-11-07 12:50:00,56.03,56.11,56.0,56.1,9267.0,54.7495,54.8276,54.7201,54.8179,9267.0
2022-11-07 13:00:00,56.11,56.3,56.11,56.29,16623.0,54.8276,55.0133,54.8276,55.0035,16623.0
2022-11-07 13:10:00,56.29,56.36,56.28,56.33,11111.0,55.0035,55.0719,54.9937,55.0426,11111.0
2022-11-07 13:20:00,56.35,56.35,56.26,56.31,23652.0,55.0621,55.0621,54.9742,55.0231,23652.0
2022-11-07 13:30:00,56.32,56.34,56.23,56.24,41242.0,55.0328,55.0524,54.9449,54.9547,41242.0
2022-11-07 13:40:00,56.25,56.33,56.2,56.3,20471.0,54.9644,55.0426,54.9156,55.0133,20471.0
2022-11-07 13:50:00,56.31,56.37,56.29,56.37,29522.0,55.0231,55.0817,55.0035,55.0817,29522.0
2022-11-07 14:00:00,56.38,56.45,56.38,56.44,27741.0,55.0915,55.1599,55.0915,55.1501,27741.0
2022-11-07 14:10:00,56.43,56.65,56.43,56.65,73192.0,55.1403,55.3553,55.1403,55.3553,73192.0
2022-11-07 14:20:00,56.65,56.79,56.61,56.78,48687.0,55.3553,55.4921,55.3162,55.4823,48687.0
2022-11-07 14:30:00,56.79,56.92,56.79,56.9,84781.0,55.4921,55.6191,55.4921,55.5996,84781.0
2022-11-07 14:40:00,56.9,56.91,56.77,56.79,29372.0,55.5996,55.6093,55.4725,55.4921,29372.0
2022-11-07 14:50:00,56.79,56.8,56.68,56.7,35294.0,55.4921,55.5019,55.3846,55.4041,35294.0
2022-11-07 15:00:00,56.7,56.8,56.7,56.77,44146.0,55.4041,55.5019,55.4041,55.4725,44146.0
2022-11-07 15:10:00,56.77,56.91,56.76,56.88,65145.0,55.4725,55.6093,55.4628,55.58,65145.0
2022-11-07 15:20:00,56.88,56.88,56.78,56.83,44094.0,55.58,55.58,55.4823,55.5312,44094.0
2022-11-07 15:30:00,56.82,56.91,56.81,56.86,141748.0,55.5214,55.6093,55.5116,55.5605,141748.0
2022-11-07 15:40:00,56.86,56.9,56.82,56.88,175870.0,55.5605,55.5996,55.5214,55.58,175870.0
2022-11-07 15:50:00,56.88,56.89,56.71,56.8,275042.0,55.58,55.5898,55.4139,55.5019,275042.0
2022-11-08 09:30:00,57.16,57.41,57.0,57.01,397586.0,55.8536,56.0979,55.6973,55.7071,397586.0
2022-11-08 09:40:00,57.02,57.12,56.78,56.83,363562.0,55.7168,55.8145,55.4823,55.5312,363562.0
2022-11-08 09:50:00,56.84,57.18,56.73,56.81,114662.0,55.5409,55.8732,55.4335,55.5116,114662.0
2022-11-08 10:00:00,56.81,56.94,56.63,56.77,117918.0,55.5116,55.6387,55.3357,55.4725,117918.0
2022-11-08 10:10:00,56.76,57.09,56.74,56.98,50336.0,55.4628,55.7852,55.4432,55.6777,50336.0
2022-11-08 10:20:00,57.02,57.15,56.98,57.08,53603.0,55.7168,55.8439,55.6777,55.7755,53603.0
2022-11-08 10:30:00,57.09,57.26,57.03,57.24,32759.0,55.7852,55.9513,55.7266,55.9318,32759.0
2022-11-08 10:40:00,57.25,57.42,57.22,57.37,35769.0,55.9416,56.1077,55.9123,56.0588,35769.0
2022-11-08 10:50:00,57.38,57.43,57.24,57.35,58845.0,56.0686,56.1175,55.9318,56.0393,58845.0
2022-11-08 11:00:00,57.36,57.52,57.33,57.51,30830.0,56.0491,56.2054,56.0197,56.1956,30830.0
2022-11-08 11:10:00,57.54,57.6,57.53,57.58,10291.0,56.2249,56.2836,56.2152,56.264,10291.0
2022-11-08 11:20:00,57.58,57.71,57.58,57.65,63272.0,56.264,56.3911,56.264,56.3324,63272.0
2022-11-08 11:30:00,57.63,57.88,57.63,57.88,21723.0,56.3129,56.5572,56.3129,56.5572,21723.0
2022-11-08 11:40:00,57.89,57.93,57.78,57.81,47899.0,56.5669,56.606,56.4595,56.4888,47899.0
2022-11-08 11:50:00,57.78,57.85,57.73,57.79,22182.0,56.4595,56.5279,56.4106,56.4692,22182.0
2022-11-08 12:00:00,57.8,57.82,57.67,57.76,18471.0,56.479,56.4985,56.352,56.4399,18471.0
2022-11-08 12:10:00,57.78,57.84,57.74,57.76,11308.0,56.4595,56.5181,56.4204,56.4399,11308.0
2022-11-08 12:20:00,57.73,57.83,57.7,57.82,9320.0,56.4106,56.5083,56.3813,56.4985,9320.0
2022-11-08 12:30:00,57.82,57.82,57.67,57.72,16942.0,56.4985,56.4985,56.352,56.4008,16942.0
2022-11-08 12:40:00,57.73,57.83,57.73,57.75,10166.0,56.4106,56.5083,56.4106,56.4301,10166.0
2022-11-08 12:50:00,57.76,57.76,57.64,57.73,8650.0,56.4399,56.4399,56.3227,56.4106,8650.0
2022-11-08 13:00:00,57.72,57.8,57.67,57.73,19404.0,56.4008,56.479,56.352,56.4106,19404.0
2022-11-08 13:10:00,57.71,57.71,57.5,57.5,18324.0,56.3911,56.3911,56.1859,56.1859,18324.0
2022-11-08 13:20:00,57.48,57.48,57.06,57.1,58338.0,56.1663,56.1663,55.7559,55.795,58338.0
2022-11-08 13:30:00,57.1,57.18,56.94,57.18,22822.0,55.795,55.8732,55.6387,55.8732,22822.0
2022-11-08 13:40:00,57.18,57.26,57.13,57.14,19026.0,55.8732,55.9513,55.8243,55.8341,19026.0
2022-11-08 13:50:00,57.14,57.22,56.94,56.99,33872.0,55.8341,55.9123,55.6387,55.6875,33872.0
2022-11-08 14:00:00,56.98,57.05,56.89,56.9,51180.0,55.6777,55.7461,55.5898,55.5996,51180.0
2022-11-08 14:10:00,56.89,56.99,56.82,56.86,19856.0,55.5898,55.6875,55.5214,55.5605,19856.0
2022-11-08 14:20:00,56.87,56.88,56.46,56.46,53973.0,55.5703,55.58,55.1696,55.1696,53973.0
2022-11-08 14:30:00,56.45,56.76,56.4,56.76,31191.0,55.1599,55.4628,55.111,55.4628,31191.0
2022-11-08 14:40:00,56.74,56.98,56.73,56.96,18279.0,55.4432,55.6777,55.4335,55.6582,18279.0
2022-11-08 14:50:00,56.95,57.04,56.92,56.97,65440.0,55.6484,55.7364,55.6191,55.668,65440.0
2022-11-08 15:00:00,56.95,57.17,56.95,57.09,31169.0,55.6484,55.8634,55.6484,55.7852,31169.0
2022-11-08 15:10:00,57.09,57.18,57.03,57.18,31836.0,55.7852,55.8732,55.7266,55.8732,31836.0
2022-11-08 15:20:00,57.18,57.31,57.16,57.28,43222.0,55.8732,56.0002,55.8536,55.9709,43222.0
2022-11-08 15:30:00,57.28,57.51,57.26,57.43,64564.0,55.9709,56.1956,55.9513,56.1175,64564.0
2022-11-08 15:40:00,57.43,57.49,57.34,57.41,83707.0,56.1175,56.1761,56.0295,56.0979,83707.0
2022-11-08 15:50:00,57.42,57.44,57.14,57.21,221768.0,56.1077,56.1272,55.8341,55.9025,221768.0
2022-11-09 09:30:00,56.55,56.82,56.32,56.67,130046.0,55.2576,55.5214,55.0328,55.3748,130046.0
2022-11-09 09:40:00,56.68,57.08,56.67,57.02,131096.0,55.3846,55.7755,55.3748,55.7168,131096.0
2022-11-09 09:50:00,57.0,57.09,56.79,56.97,90091.0,55.6973,55.7852,55.4921,55.668,90091.0
2022-11-09 10:00:00,56.96,57.77,56.95,57.75,206411.0,55.6582,56.4497,55.6484,56.4301,206411.0
2022-11-09 10:10:00,57.75,57.8,57.54,57.73,114487.0,56.4301,56.479,56.2249,56.4106,114487.0
2022-11-09 10:20:00,57.78,57.8,57.36,57.5,43846.0,56.4595,56.479,56.0491,56.1859,43846.0
2022-11-09 10:30:00,57.5,57.58,57.18,57.31,70940.0,56.1859,56.264,55.8732,56.0002,70940.0
2022-11-09 10:40:00,57.33,57.52,57.26,57.5,60484.0,56.0197,56.2054,55.9513,56.1859,60484.0
2022-11-09 10:50:00,57.51,57.51,57.09,57.21,55434.0,56.1956,56.1956,55.7852,55.9025,55434.0
2022-11-09 11:00:00,57.22,57.4,57.19,57.38,42249.0,55.9123,56.0881,55.8829,56.0686,42249.0
2022-11-09 11:10:00,57.38,57.48,57.34,57.43,30358.0,56.0686,56.1663,56.0295,56.1175,30358.0
2022-11-09 11:20:00,57.41,57.49,57.26,57.28,64103.0,56.0979,56.1761,55.9513,55.9709,64103.0
2022-11-09 11:30:00,57.27,57.29,57.14,57.24,57681.0,55.9611,55.9807,55.8341,55.9318,57681.0
2022-11-09 11:40:00,57.23,57.4,57.23,57.34,26297.0,55.922,56.0881,55.922,56.0295,26297.0
2022-11-09 11:50:00,57.4,57.48,57.27,57.29,35502.0,56.0881,56.1663,55.9611,55.9807,35502.0
2022-11-09 12:00:00,57.3,57.34,57.15,57.2,12117.0,55.9904,56.0295,55.8439,55.8927,12117.0
2022-11-09 12:10:00,57.21,57.21,57.12,57.21,24262.0,55.9025,55.9025,55.8145,55.9025,24262.0
2022-11-09 12:20:00,57.18,57.22,56.93,57.04,14868.0,55.8732,55.9123,55.6289,55.7364,14868.0
2022-11-09 12:30:00,57.02,57.09,56.92,56.93,12142.0,55.7168,55.7852,55.6191,55.6289,12142.0
2022-11-09 12:40:00,56.94,56.97,56.83,56.96,31328.0,55.6387,55.668,55.5312,55.6582,31328.0
2022-11-09 12:50:00,56.96,57.01,56.85,56.95,18677.0,55.6582,55.7071,55.5507,55.6484,18677.0
2022-11-09 13:00:00,56.97,56.97,56.71,56.8,87236.0,55.668,55.668,55.4139,55.5019,87236.0
2022-11-09 13:10:00,56.81,56.88,56.7,56.82,25666.0,55.5116,55.58,55.4041,55.5214,25666.0
2022-11-09 13:20:00,56.83,56.86,56.77,56.77,20176.0,55.5312,55.5605,55.4725,55.4725,20176.0
2022-11-09 13:30:00,56.76,56.76,56.57,56.58,30539.0,55.4628,55.4628,55.2771,55.2869,30539.0
2022-11-09 13:40:00,56.58,56.61,56.5,56.55,31650.0,55.2869,55.3162,55.2087,55.2576,31650.0
2022-11-09 13:50:00,56.55,56.57,56.41,56.53,34721.0,55.2576,55.2771,55.1208,55.238,34721.0
2022-11-09 14:00:00,56.52,56.64,56.43,56.62,48325.0,55.2283,55.3455,55.1403,55.326,48325.0
2022-11-09 14:10:00,56.62,56.67,56.53,56.65,25315.0,55.326,55.3748,55.238,55.3553,25315.0
2022-11-09 14:20:00,56.64,56.66,56.51,56.53,20708.0,55.3455,55.3651,55.2185,55.238,20708.0
2022-11-09 14:30:00,56.52,56.52,56.28,56.3,34759.0,55.2283,55.2283,54.9937,55.0133,34759.0
2022-11-09 14:40:00,56.3,56.51,56.29,56.46,132093.0,55.0133,55.2185,55.0035,55.1696,132093.0
2022-11-09 14:50:00,56.45,56.45,56.35,56.4,69653.0,55.1599,55.1599,55.0621,55.111,69653.0
2022-11-09 15:00:00,56.4,56.64,56.37,56.61,57991.0,55.111,55.3455,55.0817,55.3162,57991.0
2022-11-09 15:10:00,56.61,56.61,56.44,56.54,49142.0,55.3162,55.3162,55.1501,55.2478,49142.0
2022-11-09 15:20:00,56.51,56.53,56.39,56.43,87692.0,55.2185,55.238,55.1012,55.1403,87692.0
2022-11-09 15:30:00,56.43,56.44,56.3,56.3,63204.0,55.1403,55.1501,55.0133,55.0133,63204.0
2022-11-09 15:40:00,56.28,56.3,56.11,56.14,89013.0,54.9937,55.0133,54.8276,54.8569,89013.0
2022-11-09 15:50:00,56.17,56.29,56.15,56.21,365901.0,54.8863,55.0035,54.8667,54.9253,365901.0
2022-11-10 09:30:00,59.25,60.47,59.09,60.46,526467.0,57.8959,59.088,57.7395,59.0782,526467.0
2022-11-10 09:40:00,60.48,60.79,60.16,60.76,314142.0,59.0978,59.4007,58.7851,59.3714,314142.0
2022-11-10 09:50:00,60.78,61.47,60.64,61.46,455471.0,59.3909,60.0651,59.2541,60.0554,455471.0
2022-11-10 10:00:00,61.47,61.92,61.32,61.83,462579.0,60.0651,60.5048,59.9186,60.4169,462579.0
2022-11-10 10:10:00,61.84,61.86,61.47,61.7,261505.0,60.4267,60.4462,60.0651,60.2899,261505.0
2022-11-10 10:20:00,61.7,62.16,61.61,62.08,170208.0,60.2899,60.7394,60.2019,60.6612,170208.0
2022-11-10 10:30:00,62.09,62.17,61.63,61.63,179167.0,60.671,60.7491,60.2215,60.2215,179167.0
2022-11-10 10:40:00,61.62,62.19,61.58,62.17,144584.0,60.2117,60.7687,60.1726,60.7491,144584.0
2022-11-10 10:50:00,62.19,62.43,62.16,62.34,132642.0,60.7687,61.0032,60.7394,60.9152,132642.0
2022-11-10 11:00:00,62.34,62.41,62.15,62.33,135866.0,60.9152,60.9836,60.7296,60.9055,135866.0
2022-11-10 11:10:00,62.34,62.41,62.2,62.29,204417.0,60.9152,60.9836,60.7784,60.8664,204417.0
2022-11-10 11:20:00,62.3,62.31,62.06,62.25,161005.0,60.8762,60.8859,60.6416,60.8273,161005.0
2022-11-10 11:30:00,62.25,62.43,62.24,62.4,235558.0,60.8273,61.0032,60.8175,60.9739,235558.0
2022-11-10 11:40:00,62.41,62.44,62.21,62.3,152884.0,60.9836,61.013,60.7882,60.8762,152884.0
2022-11-10 11:50:00,62.3,62.43,62.24,62.29,102126.0,60.8762,61.0032,60.8175,60.8664,102126.0
2022-11-10 12:00:00,62.29,62.3,61.99,61.99,120737.0,60.8664,60.8762,60.5732,60.5732,120737.0
2022-11-10 12:10:00,61.98,62.01,61.87,61.96,84855.0,60.5635,60.5928,60.456,60.5439,84855.0
2022-11-10 12:20:00,61.97,62.01,61.84,61.86,71375.0,60.5537,60.5928,60.4267,60.4462,71375.0
2022-11-10 12:30:00,61.86,61.87,61.71,61.75,79629.0,60.4462,60.456,60.2996,60.3387,79629.0
2022-11-10 12:40:00,61.76,61.84,61.62,61.69,61992.0,60.3485,60.4267,60.2117,60.2801,61992.0
2022-11-10 12:50:00,61.69,61.75,61.46,61.49,64663.0,60.2801,60.3387,60.0554,60.0847,64663.0
2022-11-10 13:00:00,61.48,61.71,61.48,61.71,125655.0,60.0749,60.2996,60.0749,60.2996,125655.0
2022-11-10 13:10:00,61.71,61.8,61.64,61.74,58880.0,60.2996,60.3876,60.2312,60.329,58880.0
2022-11-10 13:20:00,61.74,61.81,61.6,61.75,76615.0,60.329,60.3974,60.1922,60.3387,76615.0
2022-11-10 13:30:00,61.77,61.78,61.62,61.63,58314.0,60.3583,60.368,60.2117,60.2215,58314.0
2022-11-10 13:40:00,61.63,61.82,61.59,61.75,58173.0,60.2215,60.4071,60.1824,60.3387,58173.0
2022-11-10 13:50:00,61.75,61.76,61.58,61.63,65758.0,60.3387,60.3485,60.1726,60.2215,65758.0
2022-11-10 14:00:00,61.63,61.76,61.6,61.74,63868.0,60.2215,60.3485,60.1922,60.329,63868.0
2022-11-10 14:10:00,61.74,61.78,61.66,61.67,61750.0,60.329,60.368,60.2508,60.2606,61750.0
2022-11-10 14:20:00,61.66,61.76,61.61,61.73,83845.0,60.2508,60.3485,60.2019,60.3192,83845.0
2022-11-10 14:30:00,61.72,61.78,61.65,61.76,94639.0,60.3094,60.368,60.241,60.3485,94639.0
2022-11-10 14:40:00,61.75,61.78,61.59,61.61,79033.0,60.3387,60.368,60.1824,60.2019,79033.0
2022-11-10 14:50:00,61.61,61.77,61.59,61.76,104398.0,60.2019,60.3583,60.1824,60.3485,104398.0
2022-11-10 15:00:00,61.75,61.79,61.7,61.79,113845.0,60.3387,60.3778,60.2899,60.3778,113845.0
2022-11-10 15:10:00,61.8,61.97,61.8,61.84,136585.0,60.3876,60.5537,60.3876,60.4267,136585.0
2022-11-10 15:20:00,61.84,61.95,61.81,61.93,219813.0,60.4267,60.5342,60.3974,60.5146,219813.0
2022-11-10 15:30:00,61.93,62.01,61.92,62.0,298655.0,60.5146,60.5928,60.5048,60.583,298655.0
2022-11-10 15:40:00,61.99,62.05,61.94,62.01,363619.0,60.5732,60.6319,60.5244,60.5928,363619.0
2022-11-10 15:50:00,62.0,62.12,61.96,62.0,817358.0,60.583,60.7003,60.5439,60.583,817358.0
2022-11-11 09:30:00,62.01,62.25,61.77,61.87,279996.0,60.5928,60.8273,60.3583,60.456,279996.0
2022-11-11 09:40:00,61.86,62.48,61.79,62.45,300975.0,60.4462,61.052,60.3778,61.0227,300975.0
2022-11-11 09:50:00,62.45,62.69,62.41,62.69,166018.0,61.0227,61.2572,60.9836,61.2572,166018.0
2022-11-11 10:00:00,62.67,62.72,62.3,62.47,164760.0,61.2377,61.2866,60.8762,61.0423,164760.0
2022-11-11 10:10:00,62.48,63.0,62.43,62.96,121831.0,61.052,61.5602,61.0032,61.5211,121831.0
2022-11-11 10:20:00,62.96,63.17,62.94,63.04,82590.0,61.5211,61.7263,61.5015,61.5992,82590.0
2022-11-11 10:30:00,63.05,63.09,62.75,63.0,59122.0,61.609,61.6481,61.3159,61.5602,59122.0
2022-11-11 10:40:00,63.0,63.28,62.97,63.27,69536.0,61.5602,61.8338,61.5308,61.824,69536.0
2022-11-11 10:50:00,63.28,63.3,63.09,63.17,75772.0,61.8338,61.8533,61.6481,61.7263,75772.0
2022-11-11 11:00:00,63.19,63.28,62.9,62.92,138194.0,61.7458,61.8338,61.4624,61.482,138194.0
2022-11-11 11:10:00,62.92,63.05,62.79,63.05,97896.0,61.482,61.609,61.355,61.609,97896.0
2022-11-11 11:20:00,63.05,63.05,62.66,62.67,54722.0,61.609,61.609,61.2279,61.2377,54722.0
2022-11-11 11:30:00,62.66,62.79,62.55,62.64,40622.0,61.2279,61.355,61.1204,61.2084,40622.0
2022-11-11 11:40:00,62.62,62.76,62.55,62.7,38820.0,61.1888,61.3256,61.1204,61.267,38820.0
2022-11-11 11:50:00,62.7,62.78,62.64,62.65,39146.0,61.267,61.3452,61.2084,61.2182,39146.0
2022-11-11 12:00:00,62.62,62.71,62.55,62.67,35565.0,61.1888,61.2768,61.1204,61.2377,35565.0
2022-11-11 12:10:00,62.66,62.84,62.66,62.77,33149.0,61.2279,61.4038,61.2279,61.3354,33149.0
2022-11-11 12:20:00,62.77,62.77,62.65,62.68,23632.0,61.3354,61.3354,61.2182,61.2475,23632.0
2022-11-11 12:30:00,62.68,62.73,62.6,62.6,23469.0,61.2475,61.2963,61.1693,61.1693,23469.0
2022-11-11 12:40:00,62.6,62.74,62.54,62.66,30325.0,61.1693,61.3061,61.1107,61.2279,30325.0
2022-11-11 12:50:00,62.66,62.77,62.66,62.67,23553.0,61.2279,61.3354,61.2279,61.2377,23553.0
2022-11-11 13:00:00,62.69,62.84,62.69,62.83,62304.0,61.2572,61.4038,61.2572,61.394,62304.0
2022-11-11 13:10:00,62.83,62.86,62.63,62.72,75743.0,61.394,61.4234,61.1986,61.2866,75743.0
2022-11-11 13:20:00,62.72,62.8,62.64,62.79,54603.0,61.2866,61.3647,61.2084,61.355,54603.0
2022-11-11 13:30:00,62.8,62.89,62.71,62.73,26449.0,61.3647,61.4527,61.2768,61.2963,26449.0
2022-11-11 13:40:00,62.75,62.76,62.62,62.71,30982.0,61.3159,61.3256,61.1888,61.2768,30982.0
2022-11-11 13:50:00,62.72,62.86,62.72,62.84,22651.0,61.2866,61.4234,61.2866,61.4038,22651.0
2022-11-11 14:00:00,62.86,62.97,62.79,62.94,57008.0,61.4234,61.5308,61.355,61.5015,57008.0
2022-11-11 14:10:00,62.94,63.01,62.9,62.95,44858.0,61.5015,61.5699,61.4624,61.5113,44858.0
2022-11-11 14:20:00,62.95,63.25,62.95,63.23,77840.0,61.5113,61.8044,61.5113,61.7849,77840.0
2022-11-11 14:30:00,63.22,63.34,63.22,63.33,111681.0,61.7751,61.8924,61.7751,61.8826,111681.0
2022-11-11 14:40:00,63.34,63.37,63.24,63.28,51182.0,61.8924,61.9217,61.7947,61.8338,51182.0
2022-11-11 14:50:00,63.28,63.37,63.28,63.31,42247.0,61.8338,61.9217,61.8338,61.8631,42247.0
2022-11-11 15:00:00,63.32,63.33,63.08,63.11,42757.0,61.8728,61.8826,61.6383,61.6676,42757.0
2022-11-11 15:10:00,63.11,63.11,62.93,63.03,65437.0,61.6676,61.6676,61.4918,61.5895,65437.0
2022-11-11 15:20:00,63.03,63.11,63.02,63.07,44610.0,61.5895,61.6676,61.5797,61.6286,44610.0
2022-11-11 15:30:00,63.07,63.11,62.9,62.98,82027.0,61.6286,61.6676,61.4624,61.5406,82027.0
2022-11-11 15:40:00,62.97,63.1,62.96,63.02,89945.0,61.5308,61.6579,61.5211,61.5797,89945.0
2022-11-11 15:50:00,63.03,63.07,62.77,62.84,315425.0,61.5895,61.6286,61.3354,61.4038,315425.0
2022-11-14 09:30:00,62.4,62.53,62.23,62.43,136421.0,60.9739,61.1009,60.8078,61.0032,136421.0
2022-11-14 09:40:00,62.42,62.44,61.72,61.85,142757.0,60.9934,61.013,60.3094,60.4364,142757.0
2022-11-14 09:50:00,61.86,62.29,61.82,62.28,79163.0,60.4462,60.8664,60.4071,60.8566,79163.0
2022-11-14 10:00:00,62.31,62.53,62.23,62.38,97783.0,60.8859,61.1009,60.8078,60.9543,97783.0
2022-11-14 10:10:00,62.38,62.43,62.14,62.14,107505.0,60.9543,61.0032,60.7198,60.7198,107505.0
2022-11-14 10:20:00,62.13,62.18,61.74,61.79,91544.0,60.71,60.7589,60.329,60.3778,91544.0
2022-11-14 10:30:00,61.79,62.11,61.76,62.04,41536.0,60.3778,60.6905,60.3485,60.6221,41536.0
2022-11-14 10:40:00,62.06,62.16,62.02,62.07,37294.0,60.6416,60.7394,60.6026,60.6514,37294.0
2022-11-14 10:50:00,62.05,62.31,62.02,62.22,57790.0,60.6319,60.8859,60.6026,60.798,57790.0
2022-11-14 11:00:00,62.23,62.27,62.01,62.09,55813.0,60.8078,60.8468,60.5928,60.671,55813.0
2022-11-14 11:10:00,62.08,62.08,61.59,61.63,67901.0,60.6612,60.6612,60.1824,60.2215,67901.0
2022-11-14 11:20:00,61.63,61.78,61.61,61.69,122711.0,60.2215,60.368,60.2019,60.2801,122711.0
2022-11-14 11:30:00,61.69,62.09,61.66,61.97,149459.0,60.2801,60.671,60.2508,60.5537,149459.0
2022-11-14 11:40:00,61.98,62.13,61.93,62.01,138909.0,60.5635,60.71,60.5146,60.5928,138909.0
2022-11-14 11:50:00,62.01,62.01,61.81,61.9,48122.0,60.5928,60.5928,60.3974,60.4853,48122.0
2022-11-14 12:00:00,61.95,62.09,61.89,61.97,19370.0,60.5342,60.671,60.4755,60.5537,19370.0
2022-11-14 12:10:00,61.98,61.99,61.9,61.93,20163.0,60.5635,60.5732,60.4853,60.5146,20163.0
2022-11-14 12:20:00,61.92,61.94,61.77,61.9,22405.0,60.5048,60.5244,60.3583,60.4853,22405.0
2022-11-14 12:30:00,61.91,61.96,61.87,61.95,58073.0,60.4951,60.5439,60.456,60.5342,58073.0
2022-11-14 12:40:00,61.95,62.03,61.91,62.01,57035.0,60.5342,60.6123,60.4951,60.5928,57035.0
2022-11-14 12:50:00,62.01,62.01,61.89,61.91,18065.0,60.5928,60.5928,60.4755,60.4951,18065.0
2022-11-14 13:00:00,61.9,61.95,61.88,61.93,33705.0,60.4853,60.5342,60.4658,60.5146,33705.0
2022-11-14 13:10:00,61.94,62.08,61.94,62.05,45239.0,60.5244,60.6612,60.5244,60.6319,45239.0
2022-11-14 13:20:00,62.05,62.16,62.04,62.11,74864.0,60.6319,60.7394,60.6221,60.6905,74864.0
2022-11-14 13:30:00,62.11,62.19,62.04,62.18,54855.0,60.6905,60.7687,60.6221,60.7589,54855.0
2022-11-14 13:40:00,62.17,62.21,62.14,62.21,67847.0,60.7491,60.7882,60.7198,60.7882,67847.0
2022-11-14 13:50:00,62.2,62.24,62.18,62.19,11978.0,60.7784,60.8175,60.7589,60.7687,11978.0
2022-11-14 14:00:00,62.18,62.18,61.94,61.96,37640.0,60.7589,60.7589,60.5244,60.5439,37640.0
2022-11-14 14:10:00,61.95,61.95,61.81,61.85,20841.0,60.5342,60.5342,60.3974,60.4364,20841.0
2022-11-14 14:20:00,61.85,61.85,61.75,61.82,23300.0,60.4364,60.4364,60.3387,60.4071,23300.0
2022-11-14 14:30:00,61.84,61.85,61.73,61.73,51363.0,60.4267,60.4364,60.3192,60.3192,51363.0
2022-11-14 14:40:00,61.74,61.81,61.68,61.7,69116.0,60.329,60.3974,60.2703,60.2899,69116.0
2022-11-14 14:50:00,61.71,61.77,61.69,61.74,44438.0,60.2996,60.3583,60.2801,60.329,44438.0
2022-11-14 15:00:00,61.75,61.92,61.75,61.83,58178.0,60.3387,60.5048,60.3387,60.4169,58178.0
2022-11-14 15:10:00,61.82,61.84,61.51,61.56,114697.0,60.4071,60.4267,60.1042,60.1531,114697.0
2022-11-14 15:20:00,61.57,61.6,61.52,61.53,22741.0,60.1628,60.1922,60.114,60.1238,22741.0
2022-11-14 15:30:00,61.53,61.54,61.41,61.46,139572.0,60.1238,60.1335,60.0065,60.0554,139572.0
2022-11-14 15:40:00,61.46,61.48,61.23,61.23,107384.0,60.0554,60.0749,59.8306,59.8306,107384.0
2022-11-14 15:50:00,61.25,61.28,60.98,61.01,216691.0,59.8502,59.8795,59.5863,59.6156,216691.0
2022-11-15 09:30:00,62.39,63.02,62.34,62.55,358028.0,60.9641,61.5797,60.9152,61.1204,358028.0
2022-11-15 09:40:00,62.56,62.66,61.66,61.73,162530.0,61.1302,61.2279,60.2508,60.3192,162530.0
2022-11-15 09:50:00,61.74,62.34,61.74,62.34,145638.0,60.329,60.9152,60.329,60.9152,145638.0
2022-11-15 10:00:00,62.36,62.63,62.22,62.28,131633.0,60.9348,61.1986,60.798,60.8566,131633.0
2022-11-15 10:10:00,62.31,62.36,62.08,62.1,138737.0,60.8859,60.9348,60.6612,60.6807,138737.0
2022-11-15 10:20:00,62.08,62.64,61.97,62.64,117778.0,60.6612,61.2084,60.5537,61.2084,117778.0
2022-11-15 10:30:00,62.64,62.8,62.56,62.73,82352.0,61.2084,61.3647,61.1302,61.2963,82352.0
2022-11-15 10:40:00,62.72,62.83,62.53,62.55,67702.0,61.2866,61.394,61.1009,61.1204,67702.0
2022-11-15 10:50:00,62.55,62.82,62.44,62.63,44681.0,61.1204,61.3843,61.013,61.1986,44681.0
2022-11-15 11:00:00,62.61,62.72,62.44,62.63,219272.0,61.1791,61.2866,61.013,61.1986,219272.0
2022-11-15 11:10:00,62.62,62.72,62.46,62.58,51273.0,61.1888,61.2866,61.0325,61.1498,51273.0
2022-11-15 11:20:00,62.57,62.68,62.54,62.55,44674.0,61.14,61.2475,61.1107,61.1204,44674.0
2022-11-15 11:30:00,62.56,62.79,62.56,62.66,83766.0,61.1302,61.355,61.1302,61.2279,83766.0
2022-11-15 11:40:00,62.67,62.77,62.6,62.63,47412.0,61.2377,61.3354,61.1693,61.1986,47412.0
2022-11-15 11:50:00,62.62,62.72,62.58,62.71,35252.0,61.1888,61.2866,61.1498,61.2768,35252.0
2022-11-15 12:00:00,62.73,62.74,62.54,62.7,26977.0,61.2963,61.3061,61.1107,61.267,26977.0
2022-11-15 12:10:00,62.7,62.79,62.54,62.54,45040.0,61.267,61.355,61.1107,61.1107,45040.0
2022-11-15 12:20:00,62.53,62.57,62.49,62.49,34876.0,61.1009,61.14,61.0618,61.0618,34876.0
2022-11-15 12:30:00,62.49,62.62,62.45,62.52,35605.0,61.0618,61.1888,61.0227,61.0911,35605.0
2022-11-15 12:40:00,62.52,62.55,62.31,62.46,51109.0,61.0911,61.1204,60.8859,61.0325,51109.0
2022-11-15 12:50:00,62.45,62.46,62.33,62.46,21257.0,61.0227,61.0325,60.9055,61.0325,21257.0
2022-11-15 13:00:00,62.47,62.51,62.41,62.41,39632.0,61.0423,61.0814,60.9836,60.9836,39632.0
2022-11-15 13:10:00,62.42,62.48,62.25,62.25,46324.0,60.9934,61.052,60.8273,60.8273,46324.0
2022-11-15 13:20:00,62.25,62.25,61.82,61.91,65499.0,60.8273,60.8273,60.4071,60.4951,65499.0
2022-11-15 13:30:00,61.88,61.99,61.68,61.8,103087.0,60.4658,60.5732,60.2703,60.3876,103087.0
2022-11-15 13:40:00,61.8,62.13,61.67,61.88,179519.0,60.3876,60.71,60.2606,60.4658,179519.0
2022-11-15 13:50:00,61.9,62.15,61.89,61.99,53540.0,60.4853,60.7296,60.4755,60.5732,53540.0
2022-11-15 14:00:00,61.99,62.04,61.74,62.03,49806.0,60.5732,60.6221,60.329,60.6123,49806.0
2022-11-15 14:10:00,62.05,62.47,62.04,62.38,84002.0,60.6319,61.0423,60.6221,60.9543,84002.0
2022-11-15 14:20:00,62.41,62.6,62.41,62.49,77262.0,60.9836,61.1693,60.9836,61.0618,77262.0
2022-11-15 14:30:00,62.51,62.53,62.33,62.37,58748.0,61.0814,61.1009,60.9055,60.9446,58748.0
2022-11-15 14:40:00,62.38,62.48,62.22,62.22,54879.0,60.9543,61.052,60.798,60.798,54879.0
2022-11-15 14:50:00,62.23,62.53,62.21,62.46,78999.0,60.8078,61.1009,60.7882,61.0325,78999.0
2022-11-15 15:00:00,62.44,62.59,62.4,62.41,33897.0,61.013,61.1595,60.9739,60.9836,33897.0
2022-11-15 15:10:00,62.43,62.52,62.33,62.5,42229.0,61.0032,61.0911,60.9055,61.0716,42229.0
2022-11-15 15:20:00,62.49,62.53,62.35,62.36,51054.0,61.0618,61.1009,60.925,60.9348,51054.0
2022-11-15 15:30:00,62.37,62.37,62.2,62.32,115266.0,60.9446,60.9446,60.7784,60.8957,115266.0
2022-11-15 15:40:00,62.32,62.36,62.21,62.26,148393.0,60.8957,60.9348,60.7882,60.8371,148393.0
2022-11-15 15:50:00,62.26,62.33,62.12,62.33,187221.0,60.8371,60.9055,60.7003,60.9055,187221.0
2022-11-16 09:30:00,62.03,62.1,61.73,61.89,110290.0,60.6123,60.6807,60.3192,60.4755,110290.0
2022-11-16 09:40:00,61.9,61.93,61.57,61.63,93682.0,60.4853,60.5146,60.1628,60.2215,93682.0
2022-11-16 09:50:00,61.59,61.72,61.51,61.66,102032.0,60.1824,60.3094,60.1042,60.2508,102032.0
2022-11-16 10:00:00,61.66,61.84,61.56,61.69,175326.0,60.2508,60.4267,60.1531,60.2801,175326.0
2022-11-16 10:10:00,61.71,61.92,61.51,61.56,43606.0,60.2996,60.5048,60.1042,60.1531,43606.0
2022-11-16 10:20:00,61.61,61.69,61.5,61.62,28478.0,60.2019,60.2801,60.0944,60.2117,28478.0
2022-11-16 10:30:00,61.61,61.84,61.54,61.62,51377.0,60.2019,60.4267,60.1335,60.2117,51377.0
2022-11-16 10:40:00,61.61,61.67,61.46,61.57,53325.0,60.2019,60.2606,60.0554,60.1628,53325.0
2022-11-16 10:50:00,61.56,61.58,61.31,61.37,28424.0,60.1531,60.1726,59.9088,59.9674,28424.0
2022-11-16 11:00:00,61.36,61.42,61.29,61.29,140777.0,59.9576,60.0163,59.8892,59.8892,140777.0
2022-11-16 11:10:00,61.28,61.53,61.25,61.49,92330.0,59.8795,60.1238,59.8502,60.0847,92330.0
2022-11-16 11:20:00,61.49,61.59,61.45,61.51,31735.0,60.0847,60.1824,60.0456,60.1042,31735.0
2022-11-16 11:30:00,61.49,61.59,61.31,61.34,37383.0,60.0847,60.1824,59.9088,59.9381,37383.0
2022-11-16 11:40:00,61.35,61.45,61.34,61.44,19476.0,59.9479,60.0456,59.9381,60.0358,19476.0
2022-11-16 11:50:00,61.43,61.49,61.35,61.37,18016.0,60.026,60.0847,59.9479,59.9674,18016.0
2022-11-16 12:00:00,61.37,61.45,61.3,61.42,31622.0,59.9674,60.0456,59.899,60.0163,31622.0
2022-11-16 12:10:00,61.43,61.43,61.29,61.3,20866.0,60.026,60.026,59.8892,59.899,20866.0
2022-11-16 12:20:00,61.3,61.38,61.23,61.37,103241.0,59.899,59.9772,59.8306,59.9674,103241.0
2022-11-16 12:30:00,61.35,61.45,61.34,61.39,22084.0,59.9479,60.0456,59.9381,59.987,22084.0
2022-11-16 12:40:00,61.38,61.55,61.35,61.49,34895.0,59.9772,60.1433,59.9479,60.0847,34895.0
2022-11-16 12:50:00,61.49,61.55,61.45,61.48,36152.0,60.0847,60.1433,60.0456,60.0749,36152.0
2022-11-16 13:00:00,61.47,61.5,61.4,61.47,35924.0,60.0651,60.0944,59.9967,60.0651,35924.0
2022-11-16 13:10:00,61.47,61.53,61.38,61.39,148431.0,60.0651,60.1238,59.9772,59.987,148431.0
2022-11-16 13:20:00,61.38,61.42,61.33,61.33,37100.0,59.9772,60.0163,59.9283,59.9283,37100.0
2022-11-16 13:30:00,61.34,61.35,61.18,61.24,23512.0,59.9381,59.9479,59.7818,59.8404,23512.0
2022-11-16 13:40:00,61.25,61.33,61.22,61.23,15052.0,59.8502,59.9283,59.8208,59.8306,15052.0
2022-11-16 13:50:00,61.25,61.31,61.21,61.23,12919.0,59.8502,59.9088,59.8111,59.8306,12919.0
2022-11-16 14:00:00,61.21,61.34,61.2,61.34,14103.0,59.8111,59.9381,59.8013,59.9381,14103.0
2022-11-16 14:10:00,61.34,61.41,61.32,61.38,17650.0,59.9381,60.0065,59.9186,59.9772,17650.0
2022-11-16 14:20:00,61.39,61.51,61.37,61.49,31787.0,59.987,60.1042,59.9674,60.0847,31787.0
2022-11-16 14:30:00,61.5,61.59,61.3,61.56,33534.0,60.0944,60.1824,59.899,60.1531,33534.0
2022-11-16 14:40:00,61.55,61.58,61.43,61.46,24922.0,60.1433,60.1726,60.026,60.0554,24922.0
2022-11-16 14:50:00,61.46,61.57,61.45,61.57,25099.0,60.0554,60.1628,60.0456,60.1628,25099.0
2022-11-16 15:00:00,61.56,61.6,61.35,61.36,54833.0,60.1531,60.1922,59.9479,59.9576,54833.0
2022-11-16 15:10:00,61.37,61.42,61.3,61.34,67628.0,59.9674,60.0163,59.899,59.9381,67628.0
2022-11-16 15:20:00,61.34,61.49,61.33,61.43,53868.0,59.9381,60.0847,59.9283,60.026,53868.0
2022-11-16 15:30:00,61.43,61.54,61.42,61.5,68450.0,60.026,60.1335,60.0163,60.0944,68450.0
2022-11-16 15:40:00,61.51,61.59,61.47,61.55,104877.0,60.1042,60.1824,60.0651,60.1433,104877.0
2022-11-16 15:50:00,61.56,61.62,61.38,61.48,238239.0,60.1531,60.2117,59.9772,60.0749,238239.0
2022-11-17 09:30:00,60.17,60.46,59.89,59.95,145485.0,58.7948,59.0782,58.5212,58.5799,145485.0
2022-11-17 09:40:00,59.93,60.29,59.86,60.12,168144.0,58.5603,58.9121,58.4919,58.746,168144.0
2022-11-17 09:50:00,60.13,60.19,59.64,59.66,85253.0,58.7558,58.8144,58.277,58.2965,85253.0
2022-11-17 10:00:00,59.66,59.92,59.64,59.86,96062.0,58.2965,58.5506,58.277,58.4919,96062.0
2022-11-17 10:10:00,59.87,59.99,59.72,59.9,113740.0,58.5017,58.619,58.3551,58.531,113740.0
2022-11-17 10:20:00,59.9,60.06,59.83,59.95,48058.0,58.531,58.6874,58.4626,58.5799,48058.0
2022-11-17 10:30:00,59.91,59.92,59.59,59.75,74632.0,58.5408,58.5506,58.2281,58.3844,74632.0
2022-11-17 10:40:00,59.74,59.83,59.53,59.58,59472.0,58.3747,58.4626,58.1695,58.2183,59472.0
2022-11-17 10:50:00,59.57,59.64,59.37,59.39,85001.0,58.2086,58.277,58.0131,58.0327,85001.0
2022-11-17 11:00:00,59.38,59.56,59.36,59.47,82455.0,58.0229,58.1988,58.0034,58.1108,82455.0
2022-11-17 11:10:00,59.47,59.57,59.44,59.54,42984.0,58.1108,58.2086,58.0815,58.1792,42984.0
2022-11-17 11:20:00,59.53,59.66,59.47,59.65,37482.0,58.1695,58.2965,58.1108,58.2867,37482.0
2022-11-17 11:30:00,59.64,59.64,59.49,59.55,44298.0,58.277,58.277,58.1304,58.189,44298.0
2022-11-17 11:40:00,59.56,59.62,59.49,59.53,52542.0,58.1988,58.2574,58.1304,58.1695,52542.0
2022-11-17 11:50:00,59.53,59.94,59.49,59.93,76237.0,58.1695,58.5701,58.1304,58.5603,76237.0
2022-11-17 12:00:00,59.95,60.16,59.95,60.08,131628.0,58.5799,58.7851,58.5799,58.7069,131628.0
2022-11-17 12:10:00,60.08,60.15,59.94,60.01,100393.0,58.7069,58.7753,58.5701,58.6385,100393.0
2022-11-17 12:20:00,60.01,60.07,59.96,60.01,21445.0,58.6385,58.6971,58.5896,58.6385,21445.0
2022-11-17 12:30:00,60.02,60.1,59.97,60.09,21648.0,58.6483,58.7264,58.5994,58.7167,21648.0
2022-11-17 12:40:00,60.1,60.23,60.09,60.19,44029.0,58.7264,58.8535,58.7167,58.8144,44029.0
2022-11-17 12:50:00,60.2,60.34,60.2,60.25,59721.0,58.8242,58.961,58.8242,58.873,59721.0
2022-11-17 13:00:00,60.25,60.32,60.18,60.18,75895.0,58.873,58.9414,58.8046,58.8046,75895.0
2022-11-17 13:10:00,60.18,60.35,60.18,60.35,38862.0,58.8046,58.9707,58.8046,58.9707,38862.0
2022-11-17 13:20:00,60.34,60.4,60.26,60.3,28907.0,58.961,59.0196,58.8828,58.9219,28907.0
2022-11-17 13:30:00,60.3,60.39,60.23,60.38,21738.0,58.9219,59.0098,58.8535,59.0,21738.0
2022-11-17 13:40:00,60.39,60.41,60.17,60.18,18925.0,59.0098,59.0294,58.7948,58.8046,18925.0
2022-11-17 13:50:00,60.19,60.32,60.14,60.3,44840.0,58.8144,58.9414,58.7655,58.9219,44840.0
2022-11-17 14:00:00,60.3,60.34,60.21,60.21,27217.0,58.9219,58.961,58.8339,58.8339,27217.0
2022-11-17 14:10:00,60.2,60.2,60.09,60.11,23241.0,58.8242,58.8242,58.7167,58.7362,23241.0
2022-11-17 14:20:00,60.11,60.2,60.05,60.16,31085.0,58.7362,58.8242,58.6776,58.7851,31085.0
2022-11-17 14:30:00,60.16,60.21,60.11,60.17,38470.0,58.7851,58.8339,58.7362,58.7948,38470.0
2022-11-17 14:40:00,60.17,60.25,60.08,60.23,52484.0,58.7948,58.873,58.7069,58.8535,52484.0
2022-11-17 14:50:00,60.23,60.28,60.2,60.26,34417.0,58.8535,58.9023,58.8242,58.8828,34417.0
2022-11-17 15:00:00,60.27,60.33,60.17,60.18,69540.0,58.8926,58.9512,58.7948,58.8046,69540.0
2022-11-17 15:10:00,60.17,60.18,60.07,60.08,33416.0,58.7948,58.8046,58.6971,58.7069,33416.0
2022-11-17 15:20:00,60.08,60.17,60.04,60.14,39780.0,58.7069,58.7948,58.6678,58.7655,39780.0
2022-11-17 15:30:00,60.13,60.27,60.13,60.26,77135.0,58.7558,58.8926,58.7558,58.8828,77135.0
2022-11-17 15:40:00,60.27,60.46,60.27,60.45,106252.0,58.8926,59.0782,58.8926,59.0684,106252.0
2022-11-17 15:50:00,60.46,60.62,60.35,60.61,212270.0,59.0782,59.2346,58.9707,59.2248,212270.0
2022-11-18 09:30:00,61.08,61.58,60.98,60.99,185076.0,59.684,60.1726,59.5863,59.5961,185076.0
2022-11-18 09:40:00,61.0,61.14,60.91,61.05,146697.0,59.6059,59.7427,59.5179,59.6547,146697.0
2022-11-18 09:50:00,61.05,61.2,60.89,60.9,103122.0,59.6547,59.8013,59.4984,59.5082,103122.0
2022-11-18 10:00:00,60.89,61.0,60.77,60.91,110306.0,59.4984,59.6059,59.3811,59.5179,110306.0
2022-11-18 10:10:00,60.94,61.12,60.91,60.91,37515.0,59.5472,59.7231,59.5179,59.5179,37515.0
2022-11-18 10:20:00,60.93,61.1,60.77,60.93,50468.0,59.5375,59.7036,59.3811,59.5375,50468.0
2022-11-18 10:30:00,60.9,61.02,60.85,60.95,42426.0,59.5082,59.6254,59.4593,59.557,42426.0
2022-11-18 10:40:00,60.94,60.96,60.74,60.81,34951.0,59.5472,59.5668,59.3518,59.4202,34951.0
2022-11-18 10:50:00,60.8,60.84,60.6,60.64,37668.0,59.4104,59.4495,59.215,59.2541,37668.0
2022-11-18 11:00:00,60.64,60.71,60.58,60.64,22994.0,59.2541,59.3225,59.1955,59.2541,22994.0
2022-11-18 11:10:00,60.63,60.68,60.54,60.67,26231.0,59.2443,59.2932,59.1564,59.2834,26231.0
2022-11-18 11:20:00,60.69,60.7,60.59,60.61,30240.0,59.303,59.3127,59.2052,59.2248,30240.0
2022-11-18 11:30:00,60.62,60.67,60.44,60.45,16820.0,59.2346,59.2834,59.0587,59.0684,16820.0
2022-11-18 11:40:00,60.48,60.57,60.41,60.41,34057.0,59.0978,59.1857,59.0294,59.0294,34057.0
2022-11-18 11:50:00,60.41,60.55,60.39,60.53,28649.0,59.0294,59.1662,59.0098,59.1466,28649.0
2022-11-18 12:00:00,60.54,60.57,60.43,60.48,62345.0,59.1564,59.1857,59.0489,59.0978,62345.0
2022-11-18 12:10:00,60.47,60.48,60.17,60.18,37499.0,59.088,59.0978,58.7948,58.8046,37499.0
2022-11-18 12:20:00,60.17,60.36,60.14,60.36,31584.0,58.7948,58.9805,58.7655,58.9805,31584.0
2022-11-18 12:30:00,60.35,60.49,60.27,60.49,24510.0,58.9707,59.1075,58.8926,59.1075,24510.0
2022-11-18 12:40:00,60.48,60.48,60.3,60.34,17204.0,59.0978,59.0978,58.9219,58.961,17204.0
2022-11-18 12:50:00,60.34,60.43,60.29,60.41,12565.0,58.961,59.0489,58.9121,59.0294,12565.0
2022-11-18 13:00:00,60.41,60.51,60.38,60.5,17815.0,59.0294,59.1271,59.0,59.1173,17815.0
2022-11-18 13:10:00,60.49,60.52,60.39,60.44,13470.0,59.1075,59.1368,59.0098,59.0587,13470.0
2022-11-18 13:20:00,60.46,60.62,60.37,60.61,13293.0,59.0782,59.2346,58.9903,59.2248,13293.0
2022-11-18 13:30:00,60.63,60.64,60.57,60.58,14912.0,59.2443,59.2541,59.1857,59.1955,14912.0
2022-11-18 13:40:00,60.58,60.6,60.46,60.49,14065.0,59.1955,59.215,59.0782,59.1075,14065.0
2022-11-18 13:50:00,60.47,60.58,60.47,60.57,19634.0,59.088,59.1955,59.088,59.1857,19634.0
2022-11-18 14:00:00,60.57,60.69,60.56,60.69,15476.0,59.1857,59.303,59.1759,59.303,15476.0
2022-11-18 14:10:00,60.68,60.76,60.65,60.66,17600.0,59.2932,59.3714,59.2639,59.2736,17600.0
2022-11-18 14:20:00,60.68,60.73,60.67,60.67,11976.0,59.2932,59.342,59.2834,59.2834,11976.0
2022-11-18 14:30:00,60.67,60.73,60.54,60.58,37090.0,59.2834,59.342,59.1564,59.1955,37090.0
2022-11-18 14:40:00,60.57,60.6,60.5,60.52,13753.0,59.1857,59.215,59.1173,59.1368,13753.0
2022-11-18 14:50:00,60.53,60.6,60.51,60.6,28697.0,59.1466,59.215,59.1271,59.215,28697.0
2022-11-18 15:00:00,60.59,60.8,60.58,60.8,40113.0,59.2052,59.4104,59.1955,59.4104,40113.0
2022-11-18 15:10:00,60.81,60.85,60.69,60.71,65523.0,59.4202,59.4593,59.303,59.3225,65523.0
2022-11-18 15:20:00,60.7,60.83,60.61,60.83,46986.0,59.3127,59.4398,59.2248,59.4398,46986.0
2022-11-18 15:30:00,60.84,60.97,60.82,60.96,98717.0,59.4495,59.5766,59.43,59.5668,98717.0
2022-11-18 15:40:00,60.96,61.04,60.94,61.02,123159.0,59.5668,59.645,59.5472,59.6254,123159.0
2022-11-18 15:50:00,61.03,61.07,60.81,60.98,294825.0,59.6352,59.6743,59.4202,59.5863,294825.0
2022-11-21 09:30:00,60.83,60.93,60.47,60.49,120516.0,59.4398,59.5375,59.088,59.1075,120516.0
2022-11-21 09:40:00,60.48,60.91,60.43,60.85,148908.0,59.0978,59.5179,59.0489,59.4593,148908.0
2022-11-21 09:50:00,60.86,61.03,60.71,60.71,85876.0,59.4691,59.6352,59.3225,59.3225,85876.0
2022-11-21 10:00:00,60.72,60.81,60.58,60.75,70642.0,59.3323,59.4202,59.1955,59.3616,70642.0
2022-11-21 10:10:00,60.76,60.82,60.62,60.64,52790.0,59.3714,59.43,59.2346,59.2541,52790.0
2022-11-21 10:20:00,60.65,60.66,60.41,60.53,61329.0,59.2639,59.2736,59.0294,59.1466,61329.0
2022-11-21 10:30:00,60.52,60.68,60.47,60.59,49920.0,59.1368,59.2932,59.088,59.2052,49920.0
2022-11-21 10:40:00,60.62,60.68,60.49,60.58,43696.0,59.2346,59.2932,59.1075,59.1955,43696.0
2022-11-21 10:50:00,60.57,60.61,60.45,60.59,39775.0,59.1857,59.2248,59.0684,59.2052,39775.0
2022-11-21 11:00:00,60.58,60.63,60.52,60.61,41120.0,59.1955,59.2443,59.1368,59.2248,41120.0
2022-11-21 11:10:00,60.6,60.63,60.42,60.42,37338.0,59.215,59.2443,59.0391,59.0391,37338.0
2022-11-21 11:20:00,60.43,60.6,60.41,60.46,38522.0,59.0489,59.215,59.0294,59.0782,38522.0
2022-11-21 11:30:00,60.45,60.48,60.34,60.38,61530.0,59.0684,59.0978,58.961,59.0,61530.0
2022-11-21 11:40:00,60.37,60.44,60.35,60.43,25957.0,58.9903,59.0587,58.9707,59.0489,25957.0
2022-11-21 11:50:00,60.43,60.48,60.25,60.32,62638.0,59.0489,59.0978,58.873,58.9414,62638.0
2022-11-21 12:00:00,60.31,60.49,60.31,60.46,30595.0,58.9316,59.1075,58.9316,59.0782,30595.0
2022-11-21 12:10:00,60.47,60.5,60.38,60.42,27424.0,59.088,59.1173,59.0,59.0391,27424.0
2022-11-21 12:20:00,60.41,60.48,60.38,60.46,32670.0,59.0294,59.0978,59.0,59.0782,32670.0
2022-11-21 12:30:00,60.45,60.61,60.44,60.45,54010.0,59.0684,59.2248,59.0587,59.0684,54010.0
2022-11-21 12:40:00,60.45,60.53,60.41,60.41,30539.0,59.0684,59.1466,59.0294,59.0294,30539.0
2022-11-21 12:50:00,60.42,60.5,60.4,60.49,30355.0,59.0391,59.1173,59.0196,59.1075,30355.0
2022-11-21 13:00:00,60.48,60.65,60.48,60.63,66327.0,59.0978,59.2639,59.0978,59.2443,66327.0
2022-11-21 13:10:00,60.64,60.75,60.63,60.63,14375.0,59.2541,59.3616,59.2443,59.2443,14375.0
2022-11-21 13:20:00,60.65,60.67,60.54,60.57,28759.0,59.2639,59.2834,59.1564,59.1857,28759.0
2022-11-21 13:30:00,60.58,60.69,60.55,60.69,40428.0,59.1955,59.303,59.1662,59.303,40428.0
2022-11-21 13:40:00,60.69,60.69,60.56,60.56,17069.0,59.303,59.303,59.1759,59.1759,17069.0
2022-11-21 13:50:00,60.55,60.6,60.5,60.51,9936.0,59.1662,59.215,59.1173,59.1271,9936.0
2022-11-21 14:00:00,60.53,60.61,60.52,60.55,21497.0,59.1466,59.2248,59.1368,59.1662,21497.0
2022-11-21 14:10:00,60.55,60.58,60.5,60.55,17197.0,59.1662,59.1955,59.1173,59.1662,17197.0
2022-11-21 14:20:00,60.55,60.55,60.39,60.4,20424.0,59.1662,59.1662,59.0098,59.0196,20424.0
2022-11-21 14:30:00,60.39,60.44,60.36,60.44,16909.0,59.0098,59.0587,58.9805,59.0587,16909.0
2022-11-21 14:40:00,60.44,60.46,60.37,60.45,21597.0,59.0587,59.0782,58.9903,59.0684,21597.0
2022-11-21 14:50:00,60.45,60.52,60.43,60.43,24545.0,59.0684,59.1368,59.0489,59.0489,24545.0
2022-11-21 15:00:00,60.43,60.53,60.42,60.45,17701.0,59.0489,59.1466,59.0391,59.0684,17701.0
2022-11-21 15:10:00,60.44,60.46,60.39,60.42,20862.0,59.0587,59.0782,59.0098,59.0391,20862.0
2022-11-21 15:20:00,60.41,60.46,60.34,60.4,37603.0,59.0294,59.0782,58.961,59.0196,37603.0
2022-11-21 15:30:00,60.4,60.54,60.39,60.5,31943.0,59.0196,59.1564,59.0098,59.1173,31943.0
2022-11-21 15:40:00,60.5,60.58,60.44,60.58,38042.0,59.1173,59.1955,59.0587,59.1955,38042.0
2022-11-21 15:50:00,60.61,60.69,60.5,60.57,154214.0,59.2248,59.303,59.1173,59.1857,154214.0
2022-11-22 09:30:00,61.09,61.47,61.09,61.39,160997.0,59.6938,60.0651,59.6938,59.987,160997.0
2022-11-22 09:40:00,61.38,61.53,61.13,61.48,163298.0,59.9772,60.1238,59.7329,60.0749,163298.0
2022-11-22 09:50:00,61.45,61.54,61.2,61.4,118873.0,60.0456,60.1335,59.8013,59.9967,118873.0
2022-11-22 10:00:00,61.35,61.67,61.31,61.51,115328.0,59.9479,60.2606,59.9088,60.1042,115328.0
2022-11-22 10:10:00,61.51,61.75,61.5,61.67,63746.0,60.1042,60.3387,60.0944,60.2606,63746.0
2022-11-22 10:20:00,61.67,61.74,61.58,61.66,53057.0,60.2606,60.329,60.1726,60.2508,53057.0
2022-11-22 10:30:00,61.67,61.72,61.27,61.32,63242.0,60.2606,60.3094,59.8697,59.9186,63242.0
2022-11-22 10:40:00,61.34,61.55,61.29,61.54,31393.0,59.9381,60.1433,59.8892,60.1335,31393.0
2022-11-22 10:50:00,61.55,61.63,61.5,61.58,46426.0,60.1433,60.2215,60.0944,60.1726,46426.0
2022-11-22 11:00:00,61.6,61.6,61.48,61.55,17963.0,60.1922,60.1922,60.0749,60.1433,17963.0
2022-11-22 11:10:00,61.57,61.59,61.33,61.45,48165.0,60.1628,60.1824,59.9283,60.0456,48165.0
2022-11-22 11:20:00,61.44,61.5,61.36,61.43,22811.0,60.0358,60.0944,59.9576,60.026,22811.0
2022-11-22 11:30:00,61.42,61.52,61.35,61.52,39487.0,60.0163,60.114,59.9479,60.114,39487.0
2022-11-22 11:40:00,61.51,61.53,61.4,61.44,20159.0,60.1042,60.1238,59.9967,60.0358,20159.0
2022-11-22 11:50:00,61.42,61.49,61.36,61.44,23136.0,60.0163,60.0847,59.9576,60.0358,23136.0
2022-11-22 12:00:00,61.43,61.5,61.38,61.4,27285.0,60.026,60.0944,59.9772,59.9967,27285.0
2022-11-22 12:10:00,61.4,61.43,61.33,61.34,23284.0,59.9967,60.026,59.9283,59.9381,23284.0
2022-11-22 12:20:00,61.36,61.39,61.31,61.38,25854.0,59.9576,59.987,59.9088,59.9772,25854.0
2022-11-22 12:30:00,61.38,61.45,61.36,61.44,22665.0,59.9772,60.0456,59.9576,60.0358,22665.0
2022-11-22 12:40:00,61.44,61.45,61.35,61.4,19338.0,60.0358,60.0456,59.9479,59.9967,19338.0
2022-11-22 12:50:00,61.41,61.42,61.31,61.34,14029.0,60.0065,60.0163,59.9088,59.9381,14029.0
2022-11-22 13:00:00,61.34,61.36,61.24,61.34,55184.0,59.9381,59.9576,59.8404,59.9381,55184.0
2022-11-22 13:10:00,61.35,61.39,61.33,61.36,27656.0,59.9479,59.987,59.9283,59.9576,27656.0
2022-11-22 13:20:00,61.36,61.41,61.32,61.4,19548.0,59.9576,60.0065,59.9186,59.9967,19548.0
2022-11-22 13:30:00,61.39,61.44,61.36,61.39,32070.0,59.987,60.0358,59.9576,59.987,32070.0
2022-11-22 13:40:00,61.38,61.46,61.36,61.45,16621.0,59.9772,60.0554,59.9576,60.0456,16621.0
2022-11-22 13:50:00,61.46,61.53,61.45,61.51,28982.0,60.0554,60.1238,60.0456,60.1042,28982.0
2022-11-22 14:00:00,61.51,61.52,61.39,61.39,42946.0,60.1042,60.114,59.987,59.987,42946.0
2022-11-22 14:10:00,61.39,61.43,61.38,61.4,19681.0,59.987,60.026,59.9772,59.9967,19681.0
2022-11-22 14:20:00,61.4,61.42,61.36,61.39,19909.0,59.9967,60.0163,59.9576,59.987,19909.0
2022-11-22 14:30:00,61.39,61.47,61.31,61.46,34275.0,59.987,60.0651,59.9088,60.0554,34275.0
2022-11-22 14:40:00,61.46,61.47,61.35,61.42,94481.0,60.0554,60.0651,59.9479,60.0163,94481.0
2022-11-22 14:50:00,61.43,61.45,61.4,61.43,38166.0,60.026,60.0456,59.9967,60.026,38166.0
2022-11-22 15:00:00,61.43,61.57,61.42,61.56,61470.0,60.026,60.1628,60.0163,60.1531,61470.0
2022-11-22 15:10:00,61.57,61.59,61.51,61.53,32376.0,60.1628,60.1824,60.1042,60.1238,32376.0
2022-11-22 15:20:00,61.54,61.69,61.52,61.68,229839.0,60.1335,60.2801,60.114,60.2703,229839.0
2022-11-22 15:30:00,61.67,61.71,61.63,61.7,175470.0,60.2606,60.2996,60.2215,60.2899,175470.0
2022-11-22 15:40:00,61.7,61.7,61.64,61.68,85514.0,60.2899,60.2899,60.2312,60.2703,85514.0
2022-11-22 15:50:00,61.68,61.74,61.63,61.71,372475.0,60.2703,60.329,60.2215,60.2996,372475.0
2022-11-23 09:30:00,61.81,61.81,61.51,61.7,75554.0,60.3974,60.3974,60.1042,60.2899,75554.0
2022-11-23 09:40:00,61.69,61.85,61.51,61.77,96334.0,60.2801,60.4364,60.1042,60.3583,96334.0
2022-11-23 09:50:00,61.78,62.04,61.78,61.97,73242.0,60.368,60.6221,60.368,60.5537,73242.0
2022-11-23 10:00:00,61.97,62.28,61.9,62.13,244404.0,60.5537,60.8566,60.4853,60.71,244404.0
2022-11-23 10:10:00,62.11,62.22,62.0,62.11,46846.0,60.6905,60.798,60.583,60.6905,46846.0
2022-11-23 10:20:00,62.11,62.27,62.1,62.18,17999.0,60.6905,60.8468,60.6807,60.7589,17999.0
2022-11-23 10:30:00,62.19,62.25,62.08,62.14,15053.0,60.7687,60.8273,60.6612,60.7198,15053.0
2022-11-23 10:40:00,62.16,62.23,62.09,62.12,55631.0,60.7394,60.8078,60.671,60.7003,55631.0
2022-11-23 10:50:00,62.11,62.24,62.07,62.21,28709.0,60.6905,60.8175,60.6514,60.7882,28709.0
2022-11-23 11:00:00,62.23,62.26,62.17,62.22,19433.0,60.8078,60.8371,60.7491,60.798,19433.0
2022-11-23 11:10:00,62.22,62.33,62.2,62.21,23260.0,60.798,60.9055,60.7784,60.7882,23260.0
2022-11-23 11:20:00,62.21,62.24,62.08,62.11,19898.0,60.7882,60.8175,60.6612,60.6905,19898.0
2022-11-23 11:30:00,62.11,62.11,62.06,62.07,16495.0,60.6905,60.6905,60.6416,60.6514,16495.0
2022-11-23 11:40:00,62.06,62.1,61.94,61.94,19550.0,60.6416,60.6807,60.5244,60.5244,19550.0
2022-11-23 11:50:00,61.93,61.98,61.77,61.87,66235.0,60.5146,60.5635,60.3583,60.456,66235.0
2022-11-23 12:00:00,61.86,61.97,61.82,61.96,12790.0,60.4462,60.5537,60.4071,60.5439,12790.0
2022-11-23 12:10:00,61.96,61.97,61.9,61.94,13804.0,60.5439,60.5537,60.4853,60.5244,13804.0
2022-11-23 12:20:00,61.93,62.02,61.92,62.01,5179.0,60.5146,60.6026,60.5048,60.5928,5179.0
2022-11-23 12:30:00,62.0,62.02,61.94,61.97,26396.0,60.583,60.6026,60.5244,60.5537,26396.0
2022-11-23 12:40:00,61.96,61.97,61.89,61.97,8050.0,60.5439,60.5537,60.4755,60.5537,8050.0
2022-11-23 12:50:00,61.96,61.96,61.72,61.82,34092.0,60.5439,60.5439,60.3094,60.4071,34092.0
2022-11-23 13:00:00,61.79,61.89,61.77,61.83,25179.0,60.3778,60.4755,60.3583,60.4169,25179.0
2022-11-23 13:10:00,61.83,61.88,61.81,61.88,8199.0,60.4169,60.4658,60.3974,60.4658,8199.0
2022-11-23 13:20:00,61.88,61.95,61.87,61.95,9072.0,60.4658,60.5342,60.456,60.5342,9072.0
2022-11-23 13:30:00,61.97,62.03,61.97,62.01,9689.0,60.5537,60.6123,60.5537,60.5928,9689.0
2022-11-23 13:40:00,62.01,62.04,61.98,62.02,6909.0,60.5928,60.6221,60.5635,60.6026,6909.0
2022-11-23 13:50:00,62.01,62.02,61.96,62.02,6792.0,60.5928,60.6026,60.5439,60.6026,6792.0
2022-11-23 14:00:00,62.06,62.4,61.92,62.31,120687.0,60.6416,60.9739,60.5048,60.8859,120687.0
2022-11-23 14:10:00,62.32,62.34,62.15,62.22,44427.0,60.8957,60.9152,60.7296,60.798,44427.0
2022-11-23 14:20:00,62.23,62.36,62.19,62.26,24731.0,60.8078,60.9348,60.7687,60.8371,24731.0
2022-11-23 14:30:00,62.25,62.25,61.97,61.99,16464.0,60.8273,60.8273,60.5537,60.5732,16464.0
2022-11-23 14:40:00,62.0,62.15,62.0,62.12,13261.0,60.583,60.7296,60.583,60.7003,13261.0
2022-11-23 14:50:00,62.12,62.16,62.04,62.06,40578.0,60.7003,60.7394,60.6221,60.6416,40578.0
2022-11-23 15:00:00,62.06,62.15,62.0,62.12,26398.0,60.6416,60.7296,60.583,60.7003,26398.0
2022-11-23 15:10:00,62.12,62.25,62.08,62.22,73783.0,60.7003,60.8273,60.6612,60.798,73783.0
2022-11-23 15:20:00,62.23,62.24,62.14,62.15,30544.0,60.8078,60.8175,60.7198,60.7296,30544.0
2022-11-23 15:30:00,62.14,62.14,62.09,62.14,36696.0,60.7198,60.7198,60.671,60.7198,36696.0
2022-11-23 15:40:00,62.14,62.14,62.03,62.05,29108.0,60.7198,60.7198,60.6123,60.6319,29108.0
2022-11-23 15:50:00,62.04,62.12,61.99,62.02,146044.0,60.6221,60.7003,60.5732,60.6026,146044.0
2022-11-25 09:30:00,61.84,61.97,61.78,61.82,243240.0,60.4267,60.5537,60.368,60.4071,243240.0
2022-11-25 09:40:00,61.82,62.07,61.74,62.0,148717.0,60.4071,60.6514,60.329,60.583,148717.0
2022-11-25 09:50:00,62.01,62.2,61.98,62.16,37128.0,60.5928,60.7784,60.5635,60.7394,37128.0
2022-11-25 10:00:00,62.16,62.23,62.08,62.23,50544.0,60.7394,60.8078,60.6612,60.8078,50544.0
2022-11-25 10:10:00,62.22,62.26,62.12,62.12,21673.0,60.798,60.8371,60.7003,60.7003,21673.0
2022-11-25 10:20:00,62.11,62.23,62.11,62.16,12772.0,60.6905,60.8078,60.6905,60.7394,12772.0
2022-11-25 10:30:00,62.16,62.16,62.02,62.1,23695.0,60.7394,60.7394,60.6026,60.6807,23695.0
2022-11-25 10:40:00,62.07,62.14,62.04,62.13,22933.0,60.6514,60.7198,60.6221,60.71,22933.0
2022-11-25 10:50:00,62.14,62.17,62.09,62.14,14676.0,60.7198,60.7491,60.671,60.7198,14676.0
2022-11-25 11:00:00,62.14,62.23,62.1,62.21,10254.0,60.7198,60.8078,60.6807,60.7882,10254.0
2022-11-25 11:10:00,62.22,62.22,62.08,62.16,12425.0,60.798,60.798,60.6612,60.7394,12425.0
2022-11-25 11:20:00,62.15,62.17,62.04,62.06,12306.0,60.7296,60.7491,60.6221,60.6416,12306.0
2022-11-25 11:30:00,62.06,62.16,62.04,62.15,12514.0,60.6416,60.7394,60.6221,60.7296,12514.0
2022-11-25 11:40:00,62.15,62.17,62.1,62.15,19757.0,60.7296,60.7491,60.6807,60.7296,19757.0
2022-11-25 11:50:00,62.15,62.18,62.11,62.16,35608.0,60.7296,60.7589,60.6905,60.7394,35608.0
2022-11-25 12:00:00,62.16,62.16,62.02,62.06,17691.0,60.7394,60.7394,60.6026,60.6416,17691.0
2022-11-25 12:10:00,62.07,62.14,62.06,62.1,54234.0,60.6514,60.7198,60.6416,60.6807,54234.0
2022-11-25 12:20:00,62.11,62.19,62.09,62.16,41726.0,60.6905,60.7687,60.671,60.7394,41726.0
2022-11-25 12:30:00,62.19,62.19,62.07,62.17,59404.0,60.7687,60.7687,60.6514,60.7491,59404.0
2022-11-25 12:40:00,62.17,62.18,62.06,62.09,62279.0,60.7491,60.7589,60.6416,60.671,62279.0
2022-11-25 12:50:00,62.09,62.13,62.02,62.08,103897.0,60.671,60.71,60.6026,60.6612,103897.0
2022-11-28 09:30:00,61.51,61.77,61.42,61.63,111053.0,60.1042,60.3583,60.0163,60.2215,111053.0
2022-11-28 09:40:00,61.61,61.65,61.5,61.63,68978.0,60.2019,60.241,60.0944,60.2215,68978.0
2022-11-28 09:50:00,61.63,61.64,61.38,61.46,54736.0,60.2215,60.2312,59.9772,60.0554,54736.0
2022-11-28 10:00:00,61.43,61.59,61.42,61.58,48835.0,60.026,60.1824,60.0163,60.1726,48835.0
2022-11-28 10:10:00,61.62,61.78,61.56,61.78,43289.0,60.2117,60.368,60.1531,60.368,43289.0
2022-11-28 10:20:00,61.76,61.79,61.56,61.7,29700.0,60.3485,60.3778,60.1531,60.2899,29700.0
2022-11-28 10:30:00,61.71,61.8,61.65,61.71,39041.0,60.2996,60.3876,60.241,60.2996,39041.0
2022-11-28 10:40:00,61.7,61.72,61.42,61.43,29587.0,60.2899,60.3094,60.0163,60.026,29587.0
2022-11-28 10:50:00,61.43,61.43,61.36,61.36,31879.0,60.026,60.026,59.9576,59.9576,31879.0
2022-11-28 11:00:00,61.37,61.48,61.37,61.44,16151.0,59.9674,60.0749,59.9674,60.0358,16151.0
2022-11-28 11:10:00,61.4,61.42,61.34,61.35,11642.0,59.9967,60.0163,59.9381,59.9479,11642.0
2022-11-28 11:20:00,61.33,61.36,61.25,61.3,24495.0,59.9283,59.9576,59.8502,59.899,24495.0
2022-11-28 11:30:00,61.31,61.37,61.3,61.33,9688.0,59.9088,59.9674,59.899,59.9283,9688.0
2022-11-28 11:40:00,61.32,61.38,61.3,61.36,12847.0,59.9186,59.9772,59.899,59.9576,12847.0
2022-11-28 11:50:00,61.37,61.38,61.33,61.35,16687.0,59.9674,59.9772,59.9283,59.9479,16687.0
2022-11-28 12:00:00,61.3,61.45,61.1,61.18,62267.0,59.899,60.0456,59.7036,59.7818,62267.0
2022-11-28 12:10:00,61.17,61.31,61.16,61.3,17640.0,59.772,59.9088,59.7622,59.899,17640.0
2022-11-28 12:20:00,61.32,61.35,61.29,61.3,20633.0,59.9186,59.9479,59.8892,59.899,20633.0
2022-11-28 12:30:00,61.31,61.39,61.29,61.3,31764.0,59.9088,59.987,59.8892,59.899,31764.0
2022-11-28 12:40:00,61.3,61.31,61.19,61.19,31056.0,59.899,59.9088,59.7915,59.7915,31056.0
2022-11-28 12:50:00,61.2,61.21,61.08,61.08,84172.0,59.8013,59.8111,59.684,59.684,84172.0
2022-11-28 13:00:00,61.09,61.15,61.04,61.04,12093.0,59.6938,59.7524,59.645,59.645,12093.0
2022-11-28 13:10:00,61.05,61.07,60.97,61.04,18836.0,59.6547,59.6743,59.5766,59.645,18836.0
2022-11-28 13:20:00,61.05,61.06,60.99,61.05,10085.0,59.6547,59.6645,59.5961,59.6547,10085.0
2022-11-28 13:30:00,61.04,61.05,60.98,61.05,9039.0,59.645,59.6547,59.5863,59.6547,9039.0
2022-11-28 13:40:00,61.06,61.08,60.99,61.01,35864.0,59.6645,59.684,59.5961,59.6156,35864.0
2022-11-28 13:50:00,61.01,61.04,60.92,60.96,41506.0,59.6156,59.645,59.5277,59.5668,41506.0
2022-11-28 14:00:00,60.95,61.03,60.94,60.98,29851.0,59.557,59.6352,59.5472,59.5863,29851.0
2022-11-28 14:10:00,60.97,61.02,60.96,60.98,25435.0,59.5766,59.6254,59.5668,59.5863,25435.0
2022-11-28 14:20:00,60.98,60.99,60.88,60.89,45708.0,59.5863,59.5961,59.4886,59.4984,45708.0
2022-11-28 14:30:00,60.9,60.93,60.82,60.91,44024.0,59.5082,59.5375,59.43,59.5179,44024.0
2022-11-28 14:40:00,60.91,60.93,60.84,60.87,31756.0,59.5179,59.5375,59.4495,59.4788,31756.0
2022-11-28 14:50:00,60.87,60.9,60.81,60.83,38327.0,59.4788,59.5082,59.4202,59.4398,38327.0
2022-11-28 15:00:00,60.83,60.84,60.69,60.71,105592.0,59.4398,59.4495,59.303,59.3225,105592.0
2022-11-28 15:10:00,60.71,60.71,60.56,60.58,53323.0,59.3225,59.3225,59.1759,59.1955,53323.0
2022-11-28 15:20:00,60.59,60.6,60.46,60.49,41797.0,59.2052,59.215,59.0782,59.1075,41797.0
2022-11-28 15:30:00,60.5,60.61,60.48,60.61,103133.0,59.1173,59.2248,59.0978,59.2248,103133.0
2022-11-28 15:40:00,60.62,60.71,60.59,60.6,65437.0,59.2346,59.3225,59.2052,59.215,65437.0
2022-11-28 15:50:00,60.59,60.79,60.59,60.76,180724.0,59.2052,59.4007,59.2052,59.3714,180724.0
2022-11-29 09:30:00,60.53,60.74,60.4,60.62,81517.0,59.1466,59.3518,59.0196,59.2346,81517.0
2022-11-29 09:40:00,60.62,60.85,60.57,60.58,74122.0,59.2346,59.4593,59.1857,59.1955,74122.0
2022-11-29 09:50:00,60.57,60.78,60.5,60.75,53193.0,59.1857,59.3909,59.1173,59.3616,53193.0
2022-11-29 10:00:00,60.75,60.93,60.75,60.89,48851.0,59.3616,59.5375,59.3616,59.4984,48851.0
2022-11-29 10:10:00,60.91,60.98,60.67,60.91,28439.0,59.5179,59.5863,59.2834,59.5179,28439.0
2022-11-29 10:20:00,60.92,61.07,60.9,61.05,21946.0,59.5277,59.6743,59.5082,59.6547,21946.0
2022-11-29 10:30:00,61.07,61.12,61.05,61.06,17634.0,59.6743,59.7231,59.6547,59.6645,17634.0
2022-11-29 10:40:00,61.06,61.17,61.02,61.14,22365.0,59.6645,59.772,59.6254,59.7427,22365.0
2022-11-29 10:50:00,61.14,61.2,61.06,61.17,21286.0,59.7427,59.8013,59.6645,59.772,21286.0
2022-11-29 11:00:00,61.16,61.21,60.9,60.9,26512.0,59.7622,59.8111,59.5082,59.5082,26512.0
2022-11-29 11:10:00,60.9,61.0,60.86,60.86,41241.0,59.5082,59.6059,59.4691,59.4691,41241.0
2022-11-29 11:20:00,60.86,60.92,60.82,60.85,34610.0,59.4691,59.5277,59.43,59.4593,34610.0
2022-11-29 11:30:00,60.84,60.93,60.8,60.93,15756.0,59.4495,59.5375,59.4104,59.5375,15756.0
2022-11-29 11:40:00,60.91,60.98,60.87,60.96,50014.0,59.5179,59.5863,59.4788,59.5668,50014.0
2022-11-29 11:50:00,60.97,61.07,60.92,61.05,95598.0,59.5766,59.6743,59.5277,59.6547,95598.0
2022-11-29 12:00:00,61.05,61.06,60.94,60.98,53509.0,59.6547,59.6645,59.5472,59.5863,53509.0
2022-11-29 12:10:00,60.97,60.97,60.87,60.95,29717.0,59.5766,59.5766,59.4788,59.557,29717.0
2022-11-29 12:20:00,60.97,60.97,60.9,60.94,19982.0,59.5766,59.5766,59.5082,59.5472,19982.0
2022-11-29 12:30:00,60.94,61.12,60.93,61.09,27776.0,59.5472,59.7231,59.5375,59.6938,27776.0
2022-11-29 12:40:00,61.09,61.15,61.09,61.14,72048.0,59.6938,59.7524,59.6938,59.7427,72048.0
2022-11-29 12:50:00,61.14,61.18,61.13,61.15,15813.0,59.7427,59.7818,59.7329,59.7524,15813.0
2022-11-29 13:00:00,61.15,61.15,61.05,61.09,22078.0,59.7524,59.7524,59.6547,59.6938,22078.0
2022-11-29 13:10:00,61.09,61.22,61.07,61.1,18554.0,59.6938,59.8208,59.6743,59.7036,18554.0
2022-11-29 13:20:00,61.11,61.11,61.01,61.01,51453.0,59.7134,59.7134,59.6156,59.6156,51453.0
2022-11-29 13:30:00,61.0,61.16,60.99,61.13,13676.0,59.6059,59.7622,59.5961,59.7329,13676.0
2022-11-29 13:40:00,61.12,61.14,61.09,61.11,15042.0,59.7231,59.7427,59.6938,59.7134,15042.0
2022-11-29 13:50:00,61.09,61.15,61.05,61.14,22566.0,59.6938,59.7524,59.6547,59.7427,22566.0
2022-11-29 14:00:00,61.14,61.28,61.14,61.26,27086.0,59.7427,59.8795,59.7427,59.8599,27086.0
2022-11-29 14:10:00,61.25,61.25,61.15,61.16,9470.0,59.8502,59.8502,59.7524,59.7622,9470.0
2022-11-29 14:20:00,61.16,61.18,61.02,61.03,16302.0,59.7622,59.7818,59.6254,59.6352,16302.0
2022-11-29 14:30:00,61.03,61.06,60.97,61.0,28044.0,59.6352,59.6645,59.5766,59.6059,28044.0
2022-11-29 14:40:00,61.0,61.01,60.94,60.96,18611.0,59.6059,59.6156,59.5472,59.5668,18611.0
2022-11-29 14:50:00,60.95,61.04,60.91,61.04,34262.0,59.557,59.645,59.5179,59.645,34262.0
2022-11-29 15:00:00,61.04,61.11,61.02,61.1,35417.0,59.645,59.7134,59.6254,59.7036,35417.0
2022-11-29 15:10:00,61.1,61.12,61.04,61.09,39915.0,59.7036,59.7231,59.645,59.6938,39915.0
2022-11-29 15:20:00,61.08,61.12,61.02,61.06,38453.0,59.684,59.7231,59.6254,59.6645,38453.0
2022-11-29 15:30:00,61.06,61.16,61.04,61.12,29622.0,59.6645,59.7622,59.645,59.7231,29622.0
2022-11-29 15:40:00,61.11,61.19,61.1,61.16,71661.0,59.7134,59.7915,59.7036,59.7622,71661.0
2022-11-29 15:50:00,61.17,61.2,61.07,61.17,136323.0,59.772,59.8013,59.6743,59.772,136323.0
2022-11-30 09:30:00,60.99,61.08,60.32,60.37,117876.0,59.5961,59.684,58.9414,58.9903,117876.0
2022-11-30 09:40:00,60.38,60.46,60.06,60.06,170959.0,59.0,59.0782,58.6874,58.6874,170959.0
2022-11-30 09:50:00,60.07,60.18,59.88,60.17,96935.0,58.6971,58.8046,58.5115,58.7948,96935.0
2022-11-30 10:00:00,60.18,60.29,60.01,60.29,70090.0,58.8046,58.9121,58.6385,58.9121,70090.0
2022-11-30 10:10:00,60.3,60.32,60.16,60.28,47075.0,58.9219,58.9414,58.7851,58.9023,47075.0
2022-11-30 10:20:00,60.29,60.3,60.18,60.18,25624.0,58.9121,58.9219,58.8046,58.8046,25624.0
2022-11-30 10:30:00,60.18,60.19,60.02,60.14,32842.0,58.8046,58.8144,58.6483,58.7655,32842.0
2022-11-30 10:40:00,60.16,60.26,60.11,60.15,36064.0,58.7851,58.8828,58.7362,58.7753,36064.0
2022-11-30 10:50:00,60.14,60.27,60.11,60.26,30582.0,58.7655,58.8926,58.7362,58.8828,30582.0
2022-11-30 11:00:00,60.26,60.34,60.16,60.33,24971.0,58.8828,58.961,58.7851,58.9512,24971.0
2022-11-30 11:10:00,60.33,60.45,60.31,60.4,22258.0,58.9512,59.0684,58.9316,59.0196,22258.0
2022-11-30 11:20:00,60.41,60.46,60.36,60.44,38404.0,59.0294,59.0782,58.9805,59.0587,38404.0
2022-11-30 11:30:00,60.45,60.55,60.43,60.45,107632.0,59.0684,59.1662,59.0489,59.0684,107632.0
2022-11-30 11:40:00,60.45,60.45,60.27,60.29,73036.0,59.0684,59.0684,58.8926,58.9121,73036.0
2022-11-30 11:50:00,60.29,60.3,60.2,60.27,33997.0,58.9121,58.9219,58.8242,58.8926,33997.0
2022-11-30 12:00:00,60.26,60.31,60.18,60.19,26339.0,58.8828,58.9316,58.8046,58.8144,26339.0
2022-11-30 12:10:00,60.19,60.21,60.08,60.08,40733.0,58.8144,58.8339,58.7069,58.7069,40733.0
2022-11-30 12:20:00,60.08,60.17,60.02,60.16,28897.0,58.7069,58.7948,58.6483,58.7851,28897.0
2022-11-30 12:30:00,60.14,60.19,60.05,60.1,51186.0,58.7655,58.8144,58.6776,58.7264,51186.0
2022-11-30 12:40:00,60.1,60.21,60.09,60.17,17690.0,58.7264,58.8339,58.7167,58.7948,17690.0
2022-11-30 12:50:00,60.18,60.2,60.13,60.16,20320.0,58.8046,58.8242,58.7558,58.7851,20320.0
2022-11-30 13:00:00,60.17,60.28,60.16,60.25,26439.0,58.7948,58.9023,58.7851,58.873,26439.0
2022-11-30 13:10:00,60.25,60.25,60.18,60.18,54858.0,58.873,58.873,58.8046,58.8046,54858.0
2022-11-30 13:20:00,60.19,60.25,60.17,60.21,25307.0,58.8144,58.873,58.7948,58.8339,25307.0
2022-11-30 13:30:00,60.2,61.03,60.11,60.95,358735.0,58.8242,59.6352,58.7362,59.557,358735.0
2022-11-30 13:40:00,60.96,61.01,60.53,60.77,132607.0,59.5668,59.6156,59.1466,59.3811,132607.0
2022-11-30 13:50:00,60.76,61.11,60.71,61.08,74388.0,59.3714,59.7134,59.3225,59.684,74388.0
2022-11-30 14:00:00,61.06,61.36,61.06,61.22,199727.0,59.6645,59.9576,59.6645,59.8208,199727.0
2022-11-30 14:10:00,61.21,61.6,61.21,61.59,118726.0,59.8111,60.1922,59.8111,60.1824,118726.0
2022-11-30 14:20:00,61.6,61.62,61.43,61.55,107635.0,60.1922,60.2117,60.026,60.1433,107635.0
2022-11-30 14:30:00,61.54,61.59,61.48,61.5,67020.0,60.1335,60.1824,60.0749,60.0944,67020.0
2022-11-30 14:40:00,61.51,61.54,61.42,61.49,79382.0,60.1042,60.1335,60.0163,60.0847,79382.0
2022-11-30 14:50:00,61.49,61.62,61.43,61.53,54180.0,60.0847,60.2117,60.026,60.1238,54180.0
2022-11-30 15:00:00,61.53,61.82,61.5,61.75,83341.0,60.1238,60.4071,60.0944,60.3387,83341.0
2022-11-30 15:10:00,61.76,61.94,61.72,61.9,90033.0,60.3485,60.5244,60.3094,60.4853,90033.0
2022-11-30 15:20:00,61.91,62.02,61.88,61.99,44275.0,60.4951,60.6026,60.4658,60.5732,44275.0
2022-11-30 15:30:00,61.98,62.12,61.94,61.97,108650.0,60.5635,60.7003,60.5244,60.5537,108650.0
2022-11-30 15:40:00,61.96,62.03,61.89,62.03,64880.0,60.5439,60.6123,60.4755,60.6123,64880.0
2022-11-30 15:50:00,62.04,62.33,62.04,62.33,418242.0,60.6221,60.9055,60.6221,60.9055,418242.0
2022-12-01 09:30:00,62.7,63.51,62.7,63.01,163134.0,61.267,62.0585,61.267,61.5699,163134.0
2022-12-01 09:40:00,63.02,63.25,62.99,63.24,159644.0,61.5797,61.8044,61.5504,61.7947,159644.0
2022-12-01 09:50:00,63.24,63.59,63.17,63.48,138567.0,61.7947,62.1367,61.7263,62.0292,138567.0
2022-12-01 10:00:00,63.48,63.7,63.38,63.47,155800.0,62.0292,62.2442,61.9315,62.0194,155800.0
2022-12-01 10:10:00,63.48,63.59,62.97,62.97,49610.0,62.0292,62.1367,61.5308,61.5308,49610.0
2022-12-01 10:20:00,63.01,63.02,62.86,62.89,52433.0,61.5699,61.5797,61.4234,61.4527,52433.0
2022-12-01 10:30:00,62.89,63.06,62.78,62.91,79068.0,61.4527,61.6188,61.3452,61.4722,79068.0
2022-12-01 10:40:00,62.9,63.06,62.84,63.06,48512.0,61.4624,61.6188,61.4038,61.6188,48512.0
2022-12-01 10:50:00,63.03,63.32,63.03,63.31,68666.0,61.5895,61.8728,61.5895,61.8631,68666.0
2022-12-01 11:00:00,63.31,63.33,63.2,63.27,21748.0,61.8631,61.8826,61.7556,61.824,21748.0
2022-12-01 11:10:00,63.26,63.26,62.87,62.96,25186.0,61.8142,61.8142,61.4331,61.5211,25186.0
2022-12-01 11:20:00,62.96,63.08,62.87,62.92,18119.0,61.5211,61.6383,61.4331,61.482,18119.0
2022-12-01 11:30:00,62.94,63.05,62.89,62.96,25956.0,61.5015,61.609,61.4527,61.5211,25956.0
2022-12-01 11:40:00,62.97,63.05,62.91,62.95,20178.0,61.5308,61.609,61.4722,61.5113,20178.0
2022-12-01 11:50:00,62.98,63.17,62.89,63.14,169147.0,61.5406,61.7263,61.4527,61.697,169147.0
2022-12-01 12:00:00,63.15,63.16,62.79,62.85,37689.0,61.7067,61.7165,61.355,61.4136,37689.0
2022-12-01 12:10:00,62.84,62.98,62.8,62.9,41652.0,61.4038,61.5406,61.3647,61.4624,41652.0
2022-12-01 12:20:00,62.91,63.14,62.91,63.12,32147.0,61.4722,61.697,61.4722,61.6774,32147.0
2022-12-01 12:30:00,63.11,63.2,63.1,63.12,49380.0,61.6676,61.7556,61.6579,61.6774,49380.0
2022-12-01 12:40:00,63.11,63.15,63.01,63.08,43904.0,61.6676,61.7067,61.5699,61.6383,43904.0
2022-12-01 12:50:00,63.08,63.16,63.03,63.07,30354.0,61.6383,61.7165,61.5895,61.6286,30354.0
2022-12-01 13:00:00,63.08,63.17,62.99,63.13,62908.0,61.6383,61.7263,61.5504,61.6872,62908.0
2022-12-01 13:10:00,63.13,63.16,62.9,62.91,50087.0,61.6872,61.7165,61.4624,61.4722,50087.0
2022-12-01 13:20:00,62.91,63.03,62.9,62.99,39844.0,61.4722,61.5895,61.4624,61.5504,39844.0
2022-12-01 13:30:00,62.98,63.01,62.89,62.9,30278.0,61.5406,61.5699,61.4527,61.4624,30278.0
2022-12-01 13:40:00,62.9,63.02,62.89,62.91,44613.0,61.4624,61.5797,61.4527,61.4722,44613.0
2022-12-01 13:50:00,62.91,62.93,62.87,62.92,17339.0,61.4722,61.4918,61.4331,61.482,17339.0
2022-12-01 14:00:00,62.92,62.94,62.73,62.73,17947.0,61.482,61.5015,61.2963,61.2963,17947.0
2022-12-01 14:10:00,62.73,62.87,62.69,62.85,23270.0,61.2963,61.4331,61.2572,61.4136,23270.0
2022-12-01 14:20:00,62.84,62.86,62.76,62.83,15717.0,61.4038,61.4234,61.3256,61.394,15717.0
2022-12-01 14:30:00,62.83,62.88,62.77,62.79,25164.0,61.394,61.4429,61.3354,61.355,25164.0
2022-12-01 14:40:00,62.79,62.86,62.78,62.85,32511.0,61.355,61.4234,61.3452,61.4136,32511.0
2022-12-01 14:50:00,62.85,62.93,62.84,62.91,32831.0,61.4136,61.4918,61.4038,61.4722,32831.0
2022-12-01 15:00:00,62.91,63.02,62.89,62.97,43785.0,61.4722,61.5797,61.4527,61.5308,43785.0
2022-12-01 15:10:00,62.96,62.99,62.87,62.92,37470.0,61.5211,61.5504,61.4331,61.482,37470.0
2022-12-01 15:20:00,62.92,62.95,62.84,62.94,36746.0,61.482,61.5113,61.4038,61.5015,36746.0
2022-12-01 15:30:00,62.93,63.13,62.93,63.11,47757.0,61.4918,61.6872,61.4918,61.6676,47757.0
2022-12-01 15:40:00,63.11,63.19,63.05,63.07,82083.0,61.6676,61.7458,61.609,61.6286,82083.0
2022-12-01 15:50:00,63.08,63.24,63.03,63.05,243008.0,61.6383,61.7947,61.5895,61.609,243008.0
2022-12-02 09:30:00,61.8,62.51,61.73,62.48,124701.0,60.3876,61.0814,60.3192,61.052,124701.0
2022-12-02 09:40:00,62.47,62.62,62.1,62.3,168194.0,61.0423,61.1888,60.6807,60.8762,168194.0
2022-12-02 09:50:00,62.32,62.51,62.24,62.5,203341.0,60.8957,61.0814,60.8175,61.0716,203341.0
2022-12-02 10:00:00,62.5,62.63,62.34,62.52,43610.0,61.0716,61.1986,60.9152,61.0911,43610.0
2022-12-02 10:10:00,62.51,62.81,62.46,62.52,30101.0,61.0814,61.3745,61.0325,61.0911,30101.0
2022-12-02 10:20:00,62.53,62.62,62.39,62.5,24436.0,61.1009,61.1888,60.9641,61.0716,24436.0
2022-12-02 10:30:00,62.5,62.61,62.36,62.39,44659.0,61.0716,61.1791,60.9348,60.9641,44659.0
2022-12-02 10:40:00,62.4,62.5,62.34,62.42,22389.0,60.9739,61.0716,60.9152,60.9934,22389.0
2022-12-02 10:50:00,62.41,62.61,62.35,62.42,75714.0,60.9836,61.1791,60.925,60.9934,75714.0
2022-12-02 11:00:00,62.43,62.46,62.34,62.38,13085.0,61.0032,61.0325,60.9152,60.9543,13085.0
2022-12-02 11:10:00,62.38,62.52,62.35,62.47,15438.0,60.9543,61.0911,60.925,61.0423,15438.0
2022-12-02 11:20:00,62.45,62.59,62.43,62.59,9973.0,61.0227,61.1595,61.0032,61.1595,9973.0
2022-12-02 11:30:00,62.59,62.64,62.55,62.6,20537.0,61.1595,61.2084,61.1204,61.1693,20537.0
2022-12-02 11:40:00,62.61,62.72,62.59,62.68,26899.0,61.1791,61.2866,61.1595,61.2475,26899.0
2022-12-02 11:50:00,62.65,62.66,62.55,62.57,8516.0,61.2182,61.2279,61.1204,61.14,8516.0
2022-12-02 12:00:00,62.57,62.64,62.53,62.58,8448.0,61.14,61.2084,61.1009,61.1498,8448.0
2022-12-02 12:10:00,62.58,62.64,62.53,62.53,6332.0,61.1498,61.2084,61.1009,61.1009,6332.0
2022-12-02 12:20:00,62.52,62.53,62.43,62.47,13294.0,61.0911,61.1009,61.0032,61.0423,13294.0
2022-12-02 12:30:00,62.46,62.53,62.37,62.39,10267.0,61.0325,61.1009,60.9446,60.9641,10267.0
2022-12-02 12:40:00,62.38,62.44,62.37,62.4,11738.0,60.9543,61.013,60.9446,60.9739,11738.0
2022-12-02 12:50:00,62.38,62.39,62.3,62.3,18505.0,60.9543,60.9641,60.8762,60.8762,18505.0
2022-12-02 13:00:00,62.29,62.35,62.27,62.32,12397.0,60.8664,60.925,60.8468,60.8957,12397.0
2022-12-02 13:10:00,62.31,62.42,62.31,62.37,16796.0,60.8859,60.9934,60.8859,60.9446,16796.0
2022-12-02 13:20:00,62.35,62.38,62.3,62.37,11510.0,60.925,60.9543,60.8762,60.9446,11510.0
2022-12-02 13:30:00,62.36,62.42,62.33,62.35,10869.0,60.9348,60.9934,60.9055,60.925,10869.0
2022-12-02 13:40:00,62.36,62.44,62.35,62.41,14177.0,60.9348,61.013,60.925,60.9836,14177.0
2022-12-02 13:50:00,62.4,62.47,62.39,62.45,15452.0,60.9739,61.0423,60.9641,61.0227,15452.0
2022-12-02 14:00:00,62.46,62.52,62.43,62.43,15613.0,61.0325,61.0911,61.0032,61.0032,15613.0
2022-12-02 14:10:00,62.42,62.52,62.39,62.52,17763.0,60.9934,61.0911,60.9641,61.0911,17763.0
2022-12-02 14:20:00,62.53,62.54,62.47,62.48,15050.0,61.1009,61.1107,61.0423,61.052,15050.0
2022-12-02 14:30:00,62.48,62.54,62.44,62.49,29653.0,61.052,61.1107,61.013,61.0618,29653.0
2022-12-02 14:40:00,62.49,62.6,62.48,62.57,16751.0,61.0618,61.1693,61.052,61.14,16751.0
2022-12-02 14:50:00,62.57,62.77,62.56,62.77,31736.0,61.14,61.3354,61.1302,61.3354,31736.0
2022-12-02 15:00:00,62.78,62.93,62.77,62.92,50200.0,61.3452,61.4918,61.3354,61.482,50200.0
2022-12-02 15:10:00,62.91,62.97,62.87,62.94,48809.0,61.4722,61.5308,61.4331,61.5015,48809.0
2022-12-02 15:20:00,62.94,62.94,62.78,62.8,41316.0,61.5015,61.5015,61.3452,61.3647,41316.0
2022-12-02 15:30:00,62.8,62.82,62.64,62.67,59730.0,61.3647,61.3843,61.2084,61.2377,59730.0
2022-12-02 15:40:00,62.67,62.67,62.53,62.55,97101.0,61.2377,61.2377,61.1009,61.1204,97101.0
2022-12-02 15:50:00,62.55,62.67,62.51,62.65,181667.0,61.1204,61.2377,61.0814,61.2182,181667.0
2022-12-05 09:30:00,61.8,61.83,61.3,61.43,142680.0,60.3876,60.4169,59.899,60.026,142680.0
2022-12-05 09:40:00,61.42,61.47,61.21,61.28,120777.0,60.0163,60.0651,59.8111,59.8795,120777.0
2022-12-05 09:50:00,61.28,61.39,61.21,61.21,62611.0,59.8795,59.987,59.8111,59.8111,62611.0
2022-12-05 10:00:00,61.2,61.37,60.92,61.17,115118.0,59.8013,59.9674,59.5277,59.772,115118.0
2022-12-05 10:10:00,61.17,61.44,61.16,61.31,40301.0,59.772,60.0358,59.7622,59.9088,40301.0
2022-12-05 10:20:00,61.33,61.36,61.18,61.22,51323.0,59.9283,59.9576,59.7818,59.8208,51323.0
2022-12-05 10:30:00,61.23,61.3,61.15,61.28,34620.0,59.8306,59.899,59.7524,59.8795,34620.0
2022-12-05 10:40:00,61.29,61.42,61.26,61.4,23645.0,59.8892,60.0163,59.8599,59.9967,23645.0
2022-12-05 10:50:00,61.4,61.53,61.35,61.52,38855.0,59.9967,60.1238,59.9479,60.114,38855.0
2022-12-05 11:00:00,61.53,61.59,61.5,61.59,127127.0,60.1238,60.1824,60.0944,60.1824,127127.0
2022-12-05 11:10:00,61.6,61.66,61.36,61.39,57374.0,60.1922,60.2508,59.9576,59.987,57374.0
2022-12-05 11:20:00,61.39,61.39,61.28,61.36,70545.0,59.987,59.987,59.8795,59.9576,70545.0
2022-12-05 11:30:00,61.37,61.39,61.29,61.37,50982.0,59.9674,59.987,59.8892,59.9674,50982.0
2022-12-05 11:40:00,61.37,61.46,61.33,61.35,37231.0,59.9674,60.0554,59.9283,59.9479,37231.0
2022-12-05 11:50:00,61.35,61.39,61.25,61.28,19468.0,59.9479,59.987,59.8502,59.8795,19468.0
2022-12-05 12:00:00,61.27,61.34,61.25,61.31,35788.0,59.8697,59.9381,59.8502,59.9088,35788.0
2022-12-05 12:10:00,61.31,61.45,61.25,61.42,25769.0,59.9088,60.0456,59.8502,60.0163,25769.0
2022-12-05 12:20:00,61.42,61.49,61.41,61.44,23382.0,60.0163,60.0847,60.0065,60.0358,23382.0
2022-12-05 12:30:00,61.43,61.46,61.34,61.41,18419.0,60.026,60.0554,59.9381,60.0065,18419.0
2022-12-05 12:40:00,61.4,61.5,61.35,61.48,31766.0,59.9967,60.0944,59.9479,60.0749,31766.0
2022-12-05 12:50:00,61.48,61.49,61.32,61.34,155693.0,60.0749,60.0847,59.9186,59.9381,155693.0
2022-12-05 13:00:00,61.33,61.4,61.32,61.38,31757.0,59.9283,59.9967,59.9186,59.9772,31757.0
2022-12-05 13:10:00,61.38,61.44,61.35,61.41,170876.0,59.9772,60.0358,59.9479,60.0065,170876.0
2022-12-05 13:20:00,61.4,61.4,61.26,61.31,18883.0,59.9967,59.9967,59.8599,59.9088,18883.0
2022-12-05 13:30:00,61.3,61.37,61.3,61.36,13822.0,59.899,59.9674,59.899,59.9576,13822.0
2022-12-05 13:40:00,61.37,61.38,61.28,61.29,28637.0,59.9674,59.9772,59.8795,59.8892,28637.0
2022-12-05 13:50:00,61.29,61.29,61.1,61.11,38542.0,59.8892,59.8892,59.7036,59.7134,38542.0
2022-12-05 14:00:00,61.11,61.18,61.08,61.14,37009.0,59.7134,59.7818,59.684,59.7427,37009.0
2022-12-05 14:10:00,61.16,61.26,61.16,61.2,12554.0,59.7622,59.8599,59.7622,59.8013,12554.0
2022-12-05 14:20:00,61.2,61.23,61.16,61.19,18027.0,59.8013,59.8306,59.7622,59.7915,18027.0
2022-12-05 14:30:00,61.19,61.2,61.14,61.16,15734.0,59.7915,59.8013,59.7427,59.7622,15734.0
2022-12-05 14:40:00,61.16,61.19,61.1,61.18,25906.0,59.7622,59.7915,59.7036,59.7818,25906.0
2022-12-05 14:50:00,61.19,61.32,61.19,61.28,26111.0,59.7915,59.9186,59.7915,59.8795,26111.0
2022-12-05 15:00:00,61.27,61.33,61.22,61.29,31943.0,59.8697,59.9283,59.8208,59.8892,31943.0
2022-12-05 15:10:00,61.29,61.31,61.17,61.18,192904.0,59.8892,59.9088,59.772,59.7818,192904.0
2022-12-05 15:20:00,61.19,61.25,61.14,61.16,57620.0,59.7915,59.8502,59.7427,59.7622,57620.0
2022-12-05 15:30:00,61.16,61.34,61.15,61.26,115393.0,59.7622,59.9381,59.7524,59.8599,115393.0
2022-12-05 15:40:00,61.25,61.29,61.16,61.17,76057.0,59.8502,59.8892,59.7622,59.772,76057.0
2022-12-05 15:50:00,61.17,61.26,61.11,61.2,184022.0,59.772,59.8599,59.7134,59.8013,184022.0
2022-12-06 09:30:00,61.44,61.44,61.13,61.23,96310.0,60.0358,60.0358,59.7329,59.8306,96310.0
2022-12-06 09:40:00,61.25,61.32,60.89,61.17,171303.0,59.8502,59.9186,59.4984,59.772,171303.0
2022-12-06 09:50:00,61.16,61.39,61.03,61.04,54569.0,59.7622,59.987,59.6352,59.645,54569.0
2022-12-06 10:00:00,61.03,61.07,60.73,60.84,42606.0,59.6352,59.6743,59.342,59.4495,42606.0
2022-12-06 10:10:00,60.86,60.91,60.78,60.89,31079.0,59.4691,59.5179,59.3909,59.4984,31079.0
2022-12-06 10:20:00,60.88,60.94,60.78,60.78,22051.0,59.4886,59.5472,59.3909,59.3909,22051.0
2022-12-06 10:30:00,60.8,60.89,60.6,60.62,40258.0,59.4104,59.4984,59.215,59.2346,40258.0
2022-12-06 10:40:00,60.61,60.72,60.52,60.67,23778.0,59.2248,59.3323,59.1368,59.2834,23778.0
2022-12-06 10:50:00,60.67,60.69,60.5,60.55,27038.0,59.2834,59.303,59.1173,59.1662,27038.0
2022-12-06 11:00:00,60.56,60.58,60.44,60.45,21135.0,59.1759,59.1955,59.0587,59.0684,21135.0
2022-12-06 11:10:00,60.46,60.6,60.35,60.38,33089.0,59.0782,59.215,58.9707,59.0,33089.0
2022-12-06 11:20:00,60.38,60.44,60.34,60.39,22773.0,59.0,59.0587,58.961,59.0098,22773.0
2022-12-06 11:30:00,60.38,60.47,60.34,60.4,26661.0,59.0,59.088,58.961,59.0196,26661.0
2022-12-06 11:40:00,60.4,60.4,60.31,60.35,11334.0,59.0196,59.0196,58.9316,58.9707,11334.0
2022-12-06 11:50:00,60.35,60.41,60.24,60.34,19296.0,58.9707,59.0294,58.8632,58.961,19296.0
2022-12-06 12:00:00,60.34,60.43,60.31,60.34,66069.0,58.961,59.0489,58.9316,58.961,66069.0
2022-12-06 12:10:00,60.32,60.33,60.17,60.17,52245.0,58.9414,58.9512,58.7948,58.7948,52245.0
2022-12-06 12:20:00,60.15,60.36,60.14,60.33,18384.0,58.7753,58.9805,58.7655,58.9512,18384.0
2022-12-06 12:30:00,60.33,60.39,60.26,60.28,18422.0,58.9512,59.0098,58.8828,58.9023,18422.0
2022-12-06 12:40:00,60.29,60.32,60.24,60.31,13793.0,58.9121,58.9414,58.8632,58.9316,13793.0
2022-12-06 12:50:00,60.31,60.32,60.23,60.27,19110.0,58.9316,58.9414,58.8535,58.8926,19110.0
2022-12-06 13:00:00,60.24,60.33,60.13,60.13,41186.0,58.8632,58.9512,58.7558,58.7558,41186.0
2022-12-06 13:10:00,60.14,60.16,60.07,60.07,59479.0,58.7655,58.7851,58.6971,58.6971,59479.0
2022-12-06 13:20:00,60.07,60.09,59.88,59.88,74462.0,58.6971,58.7167,58.5115,58.5115,74462.0
2022-12-06 13:30:00,59.87,60.03,59.86,59.96,88093.0,58.5017,58.658,58.4919,58.5896,88093.0
2022-12-06 13:40:00,59.96,60.0,59.93,59.95,76637.0,58.5896,58.6287,58.5603,58.5799,76637.0
2022-12-06 13:50:00,59.95,59.95,59.79,59.86,299219.0,58.5799,58.5799,58.4235,58.4919,299219.0
2022-12-06 14:00:00,59.86,59.87,59.7,59.72,80035.0,58.4919,58.5017,58.3356,58.3551,80035.0
2022-12-06 14:10:00,59.7,59.71,59.61,59.68,112112.0,58.3356,58.3454,58.2476,58.316,112112.0
2022-12-06 14:20:00,59.68,59.75,59.65,59.66,72342.0,58.316,58.3844,58.2867,58.2965,72342.0
2022-12-06 14:30:00,59.67,59.69,59.59,59.63,83148.0,58.3063,58.3258,58.2281,58.2672,83148.0
2022-12-06 14:40:00,59.63,59.79,59.62,59.75,77157.0,58.2672,58.4235,58.2574,58.3844,77157.0
2022-12-06 14:50:00,59.74,59.9,59.73,59.88,81250.0,58.3747,58.531,58.3649,58.5115,81250.0
2022-12-06 15:00:00,59.88,60.04,59.87,59.99,97162.0,58.5115,58.6678,58.5017,58.619,97162.0
2022-12-06 15:10:00,59.98,60.0,59.86,59.89,85513.0,58.6092,58.6287,58.4919,58.5212,85513.0
2022-12-06 15:20:00,59.9,59.98,59.85,59.95,88756.0,58.531,58.6092,58.4822,58.5799,88756.0
2022-12-06 15:30:00,59.94,60.16,59.93,60.16,132808.0,58.5701,58.7851,58.5603,58.7851,132808.0
2022-12-06 15:40:00,60.16,60.28,60.14,60.24,116596.0,58.7851,58.9023,58.7655,58.8632,116596.0
2022-12-06 15:50:00,60.25,60.39,60.19,60.36,243397.0,58.873,59.0098,58.8144,58.9805,243397.0
2022-12-07 09:30:00,60.56,61.28,60.49,61.08,196593.0,59.1759,59.8795,59.1075,59.684,196593.0
2022-12-07 09:40:00,61.1,61.24,60.83,60.85,111834.0,59.7036,59.8404,59.4398,59.4593,111834.0
2022-12-07 09:50:00,60.85,60.9,60.68,60.75,57903.0,59.4593,59.5082,59.2932,59.3616,57903.0
2022-12-07 10:00:00,60.73,61.02,60.5,60.92,96377.0,59.342,59.6254,59.1173,59.5277,96377.0
2022-12-07 10:10:00,60.93,61.03,60.73,60.88,225890.0,59.5375,59.6352,59.342,59.4886,225890.0
2022-12-07 10:20:00,60.87,61.04,60.73,61.03,45645.0,59.4788,59.645,59.342,59.6352,45645.0
2022-12-07 10:30:00,61.03,61.19,61.02,61.09,37737.0,59.6352,59.7915,59.6254,59.6938,37737.0
2022-12-07 10:40:00,61.07,61.53,61.07,61.52,43102.0,59.6743,60.1238,59.6743,60.114,43102.0
2022-12-07 10:50:00,61.52,61.62,61.45,61.5,191648.0,60.114,60.2117,60.0456,60.0944,191648.0
2022-12-07 11:00:00,61.49,61.62,61.43,61.49,63821.0,60.0847,60.2117,60.026,60.0847,63821.0
2022-12-07 11:10:00,61.5,61.55,61.44,61.45,51876.0,60.0944,60.1433,60.0358,60.0456,51876.0
2022-12-07 11:20:00,61.46,61.46,61.21,61.24,61795.0,60.0554,60.0554,59.8111,59.8404,61795.0
2022-12-07 11:30:00,61.23,61.31,61.17,61.23,84594.0,59.8306,59.9088,59.772,59.8306,84594.0
2022-12-07 11:40:00,61.25,61.3,61.16,61.18,48208.0,59.8502,59.899,59.7622,59.7818,48208.0
2022-12-07 11:50:00,61.18,61.29,61.05,61.26,50977.0,59.7818,59.8892,59.6547,59.8599,50977.0
2022-12-07 12:00:00,61.27,61.33,61.2,61.27,36680.0,59.8697,59.9283,59.8013,59.8697,36680.0
2022-12-07 12:10:00,61.27,61.35,61.17,61.25,37130.0,59.8697,59.9479,59.772,59.8502,37130.0
2022-12-07 12:20:00,61.25,61.31,61.19,61.22,17505.0,59.8502,59.9088,59.7915,59.8208,17505.0
2022-12-07 12:30:00,61.23,61.36,61.23,61.3,20898.0,59.8306,59.9576,59.8306,59.899,20898.0
2022-12-07 12:40:00,61.3,61.51,61.3,61.51,25927.0,59.899,60.1042,59.899,60.1042,25927.0
2022-12-07 12:50:00,61.52,61.55,61.46,61.52,28555.0,60.114,60.1433,60.0554,60.114,28555.0
2022-12-07 13:00:00,61.51,61.57,61.43,61.55,64790.0,60.1042,60.1628,60.026,60.1433,64790.0
2022-12-07 13:10:00,61.56,61.64,61.52,61.6,32992.0,60.1531,60.2312,60.114,60.1922,32992.0
2022-12-07 13:20:00,61.6,61.6,61.48,61.52,20346.0,60.1922,60.1922,60.0749,60.114,20346.0
2022-12-07 13:30:00,61.51,61.52,61.42,61.42,28343.0,60.1042,60.114,60.0163,60.0163,28343.0
2022-12-07 13:40:00,61.42,61.56,61.41,61.55,37390.0,60.0163,60.1531,60.0065,60.1433,37390.0
2022-12-07 13:50:00,61.55,61.55,61.36,61.39,32942.0,60.1433,60.1433,59.9576,59.987,32942.0
2022-12-07 14:00:00,61.39,61.42,61.25,61.29,24656.0,59.987,60.0163,59.8502,59.8892,24656.0
2022-12-07 14:10:00,61.27,61.38,61.24,61.28,25586.0,59.8697,59.9772,59.8404,59.8795,25586.0
2022-12-07 14:20:00,61.27,61.34,61.19,61.32,25178.0,59.8697,59.9381,59.7915,59.9186,25178.0
2022-12-07 14:30:00,61.31,61.42,61.27,61.42,27082.0,59.9088,60.0163,59.8697,60.0163,27082.0
2022-12-07 14:40:00,61.42,61.45,61.33,61.35,23191.0,60.0163,60.0456,59.9283,59.9479,23191.0
2022-12-07 14:50:00,61.35,61.41,61.25,61.3,31002.0,59.9479,60.0065,59.8502,59.899,31002.0
2022-12-07 15:00:00,61.3,61.38,61.25,61.27,92120.0,59.899,59.9772,59.8502,59.8697,92120.0
2022-12-07 15:10:00,61.29,61.33,61.19,61.2,40971.0,59.8892,59.9283,59.7915,59.8013,40971.0
2022-12-07 15:20:00,61.19,61.32,61.15,61.3,59966.0,59.7915,59.9186,59.7524,59.899,59966.0
2022-12-07 15:30:00,61.31,61.39,61.29,61.35,82870.0,59.9088,59.987,59.8892,59.9479,82870.0
2022-12-07 15:40:00,61.35,61.38,61.28,61.33,92360.0,59.9479,59.9772,59.8795,59.9283,92360.0
2022-12-07 15:50:00,61.34,61.5,61.33,61.45,303989.0,59.9381,60.0944,59.9283,60.0456,303989.0
2022-12-08 09:30:00,61.55,61.55,61.11,61.35,112189.0,60.1433,60.1433,59.7134,59.9479,112189.0
2022-12-08 09:40:00,61.39,61.55,61.31,61.46,116809.0,59.987,60.1433,59.9088,60.0554,116809.0
2022-12-08 09:50:00,61.49,61.81,61.46,61.81,106143.0,60.0847,60.3974,60.0554,60.3974,106143.0
2022-12-08 10:00:00,61.82,61.89,61.67,61.79,107603.0,60.4071,60.4755,60.2606,60.3778,107603.0
2022-12-08 10:10:00,61.8,61.98,61.78,61.93,81720.0,60.3876,60.5635,60.368,60.5146,81720.0
2022-12-08 10:20:00,61.93,62.17,61.91,62.11,61663.0,60.5146,60.7491,60.4951,60.6905,61663.0
2022-12-08 10:30:00,62.12,62.18,62.01,62.09,75131.0,60.7003,60.7589,60.5928,60.671,75131.0
2022-12-08 10:40:00,62.08,62.16,61.99,62.1,34135.0,60.6612,60.7394,60.5732,60.6807,34135.0
2022-12-08 10:50:00,62.1,62.11,61.99,62.02,58914.0,60.6807,60.6905,60.5732,60.6026,58914.0
2022-12-08 11:00:00,62.02,62.09,61.83,61.83,28061.0,60.6026,60.671,60.4169,60.4169,28061.0
2022-12-08 11:10:00,61.84,61.91,61.72,61.77,78527.0,60.4267,60.4951,60.3094,60.3583,78527.0
2022-12-08 11:20:00,61.77,61.92,61.75,61.92,38132.0,60.3583,60.5048,60.3387,60.5048,38132.0
2022-12-08 11:30:00,61.92,62.03,61.91,62.01,27441.0,60.5048,60.6123,60.4951,60.5928,27441.0
2022-12-08 11:40:00,62.01,62.01,61.88,61.93,24808.0,60.5928,60.5928,60.4658,60.5146,24808.0
2022-12-08 11:50:00,61.92,61.94,61.86,61.88,24951.0,60.5048,60.5244,60.4462,60.4658,24951.0
2022-12-08 12:00:00,61.88,61.93,61.84,61.92,40766.0,60.4658,60.5146,60.4267,60.5048,40766.0
2022-12-08 12:10:00,61.92,62.0,61.92,61.93,117987.0,60.5048,60.583,60.5048,60.5146,117987.0
2022-12-08 12:20:00,61.92,61.95,61.84,61.86,166938.0,60.5048,60.5342,60.4267,60.4462,166938.0
2022-12-08 12:30:00,61.85,61.85,61.71,61.75,262888.0,60.4364,60.4364,60.2996,60.3387,262888.0
2022-12-08 12:40:00,61.75,61.76,61.66,61.72,110514.0,60.3387,60.3485,60.2508,60.3094,110514.0
2022-12-08 12:50:00,61.73,61.87,61.73,61.86,29313.0,60.3192,60.456,60.3192,60.4462,29313.0
2022-12-08 13:00:00,61.87,61.95,61.86,61.93,37319.0,60.456,60.5342,60.4462,60.5146,37319.0
2022-12-08 13:10:00,61.91,61.97,61.86,61.95,22875.0,60.4951,60.5537,60.4462,60.5342,22875.0
2022-12-08 13:20:00,61.95,61.97,61.89,61.97,21465.0,60.5342,60.5537,60.4755,60.5537,21465.0
2022-12-08 13:30:00,61.97,62.02,61.96,62.01,18722.0,60.5537,60.6026,60.5439,60.5928,18722.0
2022-12-08 13:40:00,62.02,62.05,61.98,61.99,40686.0,60.6026,60.6319,60.5635,60.5732,40686.0
2022-12-08 13:50:00,61.99,61.99,61.89,61.91,20725.0,60.5732,60.5732,60.4755,60.4951,20725.0
2022-12-08 14:00:00,61.9,61.91,61.63,61.74,52612.0,60.4853,60.4951,60.2215,60.329,52612.0
2022-12-08 14:10:00,61.73,61.84,61.65,61.8,46004.0,60.3192,60.4267,60.241,60.3876,46004.0
2022-12-08 14:20:00,61.8,61.9,61.78,61.8,30768.0,60.3876,60.4853,60.368,60.3876,30768.0
2022-12-08 14:30:00,61.81,61.83,61.71,61.81,32518.0,60.3974,60.4169,60.2996,60.3974,32518.0
2022-12-08 14:40:00,61.8,61.86,61.77,61.77,29231.0,60.3876,60.4462,60.3583,60.3583,29231.0
2022-12-08 14:50:00,61.78,61.85,61.72,61.78,35180.0,60.368,60.4364,60.3094,60.368,35180.0
2022-12-08 15:00:00,61.77,61.79,61.68,61.72,33896.0,60.3583,60.3778,60.2703,60.3094,33896.0
2022-12-08 15:10:00,61.72,61.76,61.67,61.75,39263.0,60.3094,60.3485,60.2606,60.3387,39263.0
2022-12-08 15:20:00,61.75,61.85,61.71,61.79,37336.0,60.3387,60.4364,60.2996,60.3778,37336.0
2022-12-08 15:30:00,61.8,61.86,61.73,61.77,58837.0,60.3876,60.4462,60.3192,60.3583,58837.0
2022-12-08 15:40:00,61.77,61.79,61.64,61.67,88020.0,60.3583,60.3778,60.2312,60.2606,88020.0
2022-12-08 15:50:00,61.66,61.85,61.61,61.84,232168.0,60.2508,60.4364,60.2019,60.4267,232168.0
2022-12-09 09:30:00,61.28,61.72,61.21,61.68,81482.0,59.8795,60.3094,59.8111,60.2703,81482.0
2022-12-09 09:40:00,61.67,61.93,61.64,61.85,244448.0,60.2606,60.5146,60.2312,60.4364,244448.0
2022-12-09 09:50:00,61.84,61.84,61.59,61.8,78214.0,60.4267,60.4267,60.1824,60.3876,78214.0
2022-12-09 10:00:00,61.8,61.9,61.59,61.71,85197.0,60.3876,60.4853,60.1824,60.2996,85197.0
2022-12-09 10:10:00,61.75,61.78,61.59,61.65,32180.0,60.3387,60.368,60.1824,60.241,32180.0
2022-12-09 10:20:00,61.64,61.76,61.59,61.68,29538.0,60.2312,60.3485,60.1824,60.2703,29538.0
2022-12-09 10:30:00,61.68,61.84,61.57,61.81,38533.0,60.2703,60.4267,60.1628,60.3974,38533.0
2022-12-09 10:40:00,61.81,61.81,61.69,61.7,32626.0,60.3974,60.3974,60.2801,60.2899,32626.0
2022-12-09 10:50:00,61.69,61.91,61.68,61.89,35525.0,60.2801,60.4951,60.2703,60.4755,35525.0
2022-12-09 11:00:00,61.91,61.99,61.81,61.81,30671.0,60.4951,60.5732,60.3974,60.3974,30671.0
2022-12-09 11:10:00,61.82,61.82,61.75,61.78,17400.0,60.4071,60.4071,60.3387,60.368,17400.0
2022-12-09 11:20:00,61.79,61.83,61.73,61.77,18126.0,60.3778,60.4169,60.3192,60.3583,18126.0
2022-12-09 11:30:00,61.76,61.89,61.72,61.79,26310.0,60.3485,60.4755,60.3094,60.3778,26310.0
2022-12-09 11:40:00,61.78,61.93,61.68,61.92,40902.0,60.368,60.5146,60.2703,60.5048,40902.0
2022-12-09 11:50:00,61.93,61.98,61.9,61.96,16285.0,60.5146,60.5635,60.4853,60.5439,16285.0
2022-12-09 12:00:00,61.96,61.97,61.9,61.91,45844.0,60.5439,60.5537,60.4853,60.4951,45844.0
2022-12-09 12:10:00,61.93,62.01,61.89,61.92,33765.0,60.5146,60.5928,60.4755,60.5048,33765.0
2022-12-09 12:20:00,61.92,61.92,61.83,61.85,28825.0,60.5048,60.5048,60.4169,60.4364,28825.0
2022-12-09 12:30:00,61.84,62.03,61.84,62.0,21095.0,60.4267,60.6123,60.4267,60.583,21095.0
2022-12-09 12:40:00,62.01,62.01,61.91,61.93,17968.0,60.5928,60.5928,60.4951,60.5146,17968.0
2022-12-09 12:50:00,61.92,61.92,61.84,61.88,14309.0,60.5048,60.5048,60.4267,60.4658,14309.0
2022-12-09 13:00:00,61.88,61.88,61.77,61.79,20459.0,60.4658,60.4658,60.3583,60.3778,20459.0
2022-12-09 13:10:00,61.8,61.86,61.75,61.84,15560.0,60.3876,60.4462,60.3387,60.4267,15560.0
2022-12-09 13:20:00,61.83,61.83,61.71,61.8,16755.0,60.4169,60.4169,60.2996,60.3876,16755.0
2022-12-09 13:30:00,61.8,61.83,61.69,61.72,40216.0,60.3876,60.4169,60.2801,60.3094,40216.0
2022-12-09 13:40:00,61.72,61.73,61.66,61.66,30637.0,60.3094,60.3192,60.2508,60.2508,30637.0
2022-12-09 13:50:00,61.67,61.7,61.63,61.66,55869.0,60.2606,60.2899,60.2215,60.2508,55869.0
2022-12-09 14:00:00,61.67,61.67,61.52,61.55,21520.0,60.2606,60.2606,60.114,60.1433,21520.0
2022-12-09 14:10:00,61.53,61.61,61.48,61.59,17257.0,60.1238,60.2019,60.0749,60.1824,17257.0
2022-12-09 14:20:00,61.59,61.61,61.52,61.59,15312.0,60.1824,60.2019,60.114,60.1824,15312.0
2022-12-09 14:30:00,61.58,61.68,61.55,61.68,17340.0,60.1726,60.2703,60.1433,60.2703,17340.0
2022-12-09 14:40:00,61.68,61.72,61.61,61.72,64107.0,60.2703,60.3094,60.2019,60.3094,64107.0
2022-12-09 14:50:00,61.72,61.78,61.68,61.74,39517.0,60.3094,60.368,60.2703,60.329,39517.0
2022-12-09 15:00:00,61.75,61.85,61.73,61.76,23140.0,60.3387,60.4364,60.3192,60.3485,23140.0
2022-12-09 15:10:00,61.76,61.8,61.74,61.76,18905.0,60.3485,60.3876,60.329,60.3485,18905.0
2022-12-09 15:20:00,61.76,61.77,61.67,61.69,101456.0,60.3485,60.3583,60.2606,60.2801,101456.0
2022-12-09 15:30:00,61.68,61.7,61.48,61.5,90382.0,60.2703,60.2899,60.0749,60.0944,90382.0
2022-12-09 15:40:00,61.49,61.56,61.44,61.48,80333.0,60.0847,60.1531,60.0358,60.0749,80333.0
2022-12-09 15:50:00,61.47,61.48,61.32,61.37,396378.0,60.0651,60.0749,59.9186,59.9674,396378.0
2022-12-12 09:30:00,61.45,61.47,61.2,61.4,83487.0,60.0456,60.0651,59.8013,59.9967,83487.0
2022-12-12 09:40:00,61.4,61.48,61.28,61.37,60277.0,59.9967,60.0749,59.8795,59.9674,60277.0
2022-12-12 09:50:00,61.37,61.38,61.25,61.35,43911.0,59.9674,59.9772,59.8502,59.9479,43911.0
2022-12-12 10:00:00,61.32,61.42,61.27,61.28,18495.0,59.9186,60.0163,59.8697,59.8795,18495.0
2022-12-12 10:10:00,61.27,61.29,60.99,61.08,40871.0,59.8697,59.8892,59.5961,59.684,40871.0
2022-12-12 10:20:00,61.09,61.17,61.08,61.1,33191.0,59.6938,59.772,59.684,59.7036,33191.0
2022-12-12 10:30:00,61.1,61.21,61.08,61.17,22217.0,59.7036,59.8111,59.684,59.772,22217.0
2022-12-12 10:40:00,61.17,61.34,61.16,61.27,24884.0,59.772,59.9381,59.7622,59.8697,24884.0
2022-12-12 10:50:00,61.26,61.29,61.21,61.25,20436.0,59.8599,59.8892,59.8111,59.8502,20436.0
2022-12-12 11:00:00,61.25,61.45,61.18,61.45,42118.0,59.8502,60.0456,59.7818,60.0456,42118.0
2022-12-12 11:10:00,61.45,61.45,61.32,61.4,30392.0,60.0456,60.0456,59.9186,59.9967,30392.0
2022-12-12 11:20:00,61.4,61.63,61.4,61.61,21009.0,59.9967,60.2215,59.9967,60.2019,21009.0
2022-12-12 11:30:00,61.62,61.67,61.56,61.65,40694.0,60.2117,60.2606,60.1531,60.241,40694.0
2022-12-12 11:40:00,61.64,61.65,61.55,61.63,30252.0,60.2312,60.241,60.1433,60.2215,30252.0
2022-12-12 11:50:00,61.61,61.68,61.57,61.67,12127.0,60.2019,60.2703,60.1628,60.2606,12127.0
2022-12-12 12:00:00,61.68,61.78,61.65,61.7,21373.0,60.2703,60.368,60.241,60.2899,21373.0
2022-12-12 12:10:00,61.7,61.79,61.69,61.79,14636.0,60.2899,60.3778,60.2801,60.3778,14636.0
2022-12-12 12:20:00,61.79,61.79,61.65,61.72,17014.0,60.3778,60.3778,60.241,60.3094,17014.0
2022-12-12 12:30:00,61.71,61.82,61.7,61.8,39572.0,60.2996,60.4071,60.2899,60.3876,39572.0
2022-12-12 12:40:00,61.8,61.88,61.79,61.85,36590.0,60.3876,60.4658,60.3778,60.4364,36590.0
2022-12-12 12:50:00,61.85,61.91,61.84,61.9,34508.0,60.4364,60.4951,60.4267,60.4853,34508.0
2022-12-12 13:00:00,61.93,61.96,61.77,61.85,48611.0,60.5146,60.5439,60.3583,60.4364,48611.0
2022-12-12 13:10:00,61.85,61.85,61.75,61.83,14558.0,60.4364,60.4364,60.3387,60.4169,14558.0
2022-12-12 13:20:00,61.81,61.85,61.77,61.8,30539.0,60.3974,60.4364,60.3583,60.3876,30539.0
2022-12-12 13:30:00,61.8,61.88,61.79,61.87,35489.0,60.3876,60.4658,60.3778,60.456,35489.0
2022-12-12 13:40:00,61.86,61.95,61.86,61.95,17145.0,60.4462,60.5342,60.4462,60.5342,17145.0
2022-12-12 13:50:00,61.96,61.97,61.88,61.95,14620.0,60.5439,60.5537,60.4658,60.5342,14620.0
2022-12-12 14:00:00,61.97,62.0,61.92,61.94,33517.0,60.5537,60.583,60.5048,60.5244,33517.0
2022-12-12 14:10:00,61.94,61.97,61.9,61.93,15768.0,60.5244,60.5537,60.4853,60.5146,15768.0
2022-12-12 14:20:00,61.93,61.96,61.86,61.87,33810.0,60.5146,60.5439,60.4462,60.456,33810.0
2022-12-12 14:30:00,61.85,61.9,61.83,61.88,11421.0,60.4364,60.4853,60.4169,60.4658,11421.0
2022-12-12 14:40:00,61.89,61.95,61.88,61.9,14478.0,60.4755,60.5342,60.4658,60.4853,14478.0
2022-12-12 14:50:00,61.9,62.07,61.9,62.05,34800.0,60.4853,60.6514,60.4853,60.6319,34800.0
2022-12-12 15:00:00,62.06,62.16,62.06,62.16,41567.0,60.6416,60.7394,60.6416,60.7394,41567.0
2022-12-12 15:10:00,62.17,62.21,62.14,62.19,30248.0,60.7491,60.7882,60.7198,60.7687,30248.0
2022-12-12 15:20:00,62.19,62.27,62.14,62.25,35683.0,60.7687,60.8468,60.7198,60.8273,35683.0
2022-12-12 15:30:00,62.26,62.29,62.23,62.26,40619.0,60.8371,60.8664,60.8078,60.8371,40619.0
2022-12-12 15:40:00,62.26,62.26,62.11,62.14,105932.0,60.8371,60.8371,60.6905,60.7198,105932.0
2022-12-12 15:50:00,62.13,62.21,62.11,62.2,151589.0,60.71,60.7882,60.6905,60.7784,151589.0
2022-12-13 09:30:00,65.0,65.58,64.55,64.62,687602.0,63.5145,64.0812,63.0747,63.1431,687602.0
2022-12-13 09:40:00,64.6,65.22,64.56,65.03,409848.0,63.1236,63.7294,63.0845,63.5438,409848.0
2022-12-13 09:50:00,65.02,65.1,64.72,64.74,153080.0,63.534,63.6122,63.2409,63.2604,153080.0
2022-12-13 10:00:00,64.76,64.88,64.43,64.6,99570.0,63.2799,63.3972,62.9575,63.1236,99570.0
2022-12-13 10:10:00,64.59,64.62,64.17,64.27,78563.0,63.1138,63.1431,62.7034,62.8011,78563.0
2022-12-13 10:20:00,64.28,64.32,63.8,63.96,113911.0,62.8109,62.85,62.3419,62.4982,113911.0
2022-12-13 10:30:00,63.99,64.21,63.64,63.66,72680.0,62.5275,62.7425,62.1855,62.2051,72680.0
2022-12-13 10:40:00,63.65,64.05,63.65,63.71,95356.0,62.1953,62.5862,62.1953,62.2539,95356.0
2022-12-13 10:50:00,63.69,63.82,63.63,63.68,64682.0,62.2344,62.3614,62.1758,62.2246,64682.0
2022-12-13 11:00:00,63.7,63.89,63.6,63.71,56942.0,62.2442,62.4298,62.1465,62.2539,56942.0
2022-12-13 11:10:00,63.73,63.81,63.68,63.68,63059.0,62.2735,62.3517,62.2246,62.2246,63059.0
2022-12-13 11:20:00,63.69,63.73,63.61,63.73,42826.0,62.2344,62.2735,62.1562,62.2735,42826.0
2022-12-13 11:30:00,63.72,63.9,63.72,63.83,44576.0,62.2637,62.4396,62.2637,62.3712,44576.0
2022-12-13 11:40:00,63.83,63.83,63.5,63.54,97469.0,62.3712,62.3712,62.0487,62.0878,97469.0
2022-12-13 11:50:00,63.55,63.6,63.37,63.59,52995.0,62.0976,62.1465,61.9217,62.1367,52995.0
2022-12-13 12:00:00,63.59,63.68,63.55,63.59,42835.0,62.1367,62.2246,62.0976,62.1367,42835.0
2022-12-13 12:10:00,63.59,63.59,63.16,63.16,149743.0,62.1367,62.1367,61.7165,61.7165,149743.0
2022-12-13 12:20:00,63.18,63.4,63.16,63.32,31198.0,61.736,61.951,61.7165,61.8728,31198.0
2022-12-13 12:30:00,63.31,63.38,63.21,63.37,110603.0,61.8631,61.9315,61.7654,61.9217,110603.0
2022-12-13 12:40:00,63.37,63.39,62.99,63.0,85235.0,61.9217,61.9412,61.5504,61.5602,85235.0
2022-12-13 12:50:00,62.99,63.19,62.99,63.18,54369.0,61.5504,61.7458,61.5504,61.736,54369.0
2022-12-13 13:00:00,63.18,63.31,63.15,63.16,77414.0,61.736,61.8631,61.7067,61.7165,77414.0
2022-12-13 13:10:00,63.17,63.41,63.15,63.38,74153.0,61.7263,61.9608,61.7067,61.9315,74153.0
2022-12-13 13:20:00,63.4,63.45,63.35,63.39,48756.0,61.951,61.9999,61.9022,61.9412,48756.0
2022-12-13 13:30:00,63.4,63.49,63.28,63.34,66854.0,61.951,62.039,61.8338,61.8924,66854.0
2022-12-13 13:40:00,63.34,63.36,63.2,63.23,43538.0,61.8924,61.9119,61.7556,61.7849,43538.0
2022-12-13 13:50:00,63.23,63.29,63.09,63.28,69603.0,61.7849,61.8435,61.6481,61.8338,69603.0
2022-12-13 14:00:00,63.29,63.44,63.25,63.29,40997.0,61.8435,61.9901,61.8044,61.8435,40997.0
2022-12-13 14:10:00,63.24,63.33,63.18,63.21,21454.0,61.7947,61.8826,61.736,61.7654,21454.0
2022-12-13 14:20:00,63.21,63.27,63.13,63.26,19753.0,61.7654,61.824,61.6872,61.8142,19753.0
2022-12-13 14:30:00,63.25,63.43,63.21,63.42,52308.0,61.8044,61.9803,61.7654,61.9706,52308.0
2022-12-13 14:40:00,63.42,63.6,63.4,63.51,57694.0,61.9706,62.1465,61.951,62.0585,57694.0
2022-12-13 14:50:00,63.5,63.5,63.2,63.3,29084.0,62.0487,62.0487,61.7556,61.8533,29084.0
2022-12-13 15:00:00,63.29,63.29,62.97,63.06,52531.0,61.8435,61.8435,61.5308,61.6188,52531.0
2022-12-13 15:10:00,63.06,63.22,62.99,63.2,51139.0,61.6188,61.7751,61.5504,61.7556,51139.0
2022-12-13 15:20:00,63.18,63.35,63.13,63.32,28102.0,61.736,61.9022,61.6872,61.8728,28102.0
2022-12-13 15:30:00,63.33,63.48,63.24,63.28,56779.0,61.8826,62.0292,61.7947,61.8338,56779.0
2022-12-13 15:40:00,63.28,63.42,63.22,63.34,103256.0,61.8338,61.9706,61.7751,61.8924,103256.0
2022-12-13 15:50:00,63.34,63.49,63.25,63.29,323274.0,61.8924,62.039,61.8044,61.8435,323274.0
2022-12-14 09:30:00,63.28,63.73,63.18,63.6,92733.0,61.8338,62.2735,61.736,62.1465,92733.0
2022-12-14 09:40:00,63.55,63.61,63.32,63.56,67806.0,62.0976,62.1562,61.8728,62.1074,67806.0
2022-12-14 09:50:00,63.57,63.66,63.51,63.56,41291.0,62.1171,62.2051,62.0585,62.1074,41291.0
2022-12-14 10:00:00,63.57,63.63,63.38,63.38,28129.0,62.1171,62.1758,61.9315,61.9315,28129.0
2022-12-14 10:10:00,63.39,63.57,63.38,63.53,19883.0,61.9412,62.1171,61.9315,62.0781,19883.0
2022-12-14 10:20:00,63.53,63.55,63.32,63.43,20843.0,62.0781,62.0976,61.8728,61.9803,20843.0
2022-12-14 10:30:00,63.46,63.54,63.42,63.46,32153.0,62.0097,62.0878,61.9706,62.0097,32153.0
2022-12-14 10:40:00,63.48,63.6,63.48,63.59,33177.0,62.0292,62.1465,62.0292,62.1367,33177.0
2022-12-14 10:50:00,63.6,63.65,63.56,63.65,36675.0,62.1465,62.1953,62.1074,62.1953,36675.0
2022-12-14 11:00:00,63.67,63.79,63.62,63.63,25715.0,62.2149,62.3321,62.166,62.1758,25715.0
2022-12-14 11:10:00,63.63,63.7,63.6,63.65,22469.0,62.1758,62.2442,62.1465,62.1953,22469.0
2022-12-14 11:20:00,63.66,63.74,63.59,63.73,11100.0,62.2051,62.2833,62.1367,62.2735,11100.0
2022-12-14 11:30:00,63.72,63.79,63.7,63.75,21639.0,62.2637,62.3321,62.2442,62.293,21639.0
2022-12-14 11:40:00,63.76,63.76,63.64,63.64,32602.0,62.3028,62.3028,62.1855,62.1855,32602.0
2022-12-14 11:50:00,63.64,63.7,63.58,63.65,29042.0,62.1855,62.2442,62.1269,62.1953,29042.0
2022-12-14 12:00:00,63.64,63.73,63.64,63.67,9928.0,62.1855,62.2735,62.1855,62.2149,9928.0
2022-12-14 12:10:00,63.66,63.68,63.53,63.65,51243.0,62.2051,62.2246,62.0781,62.1953,51243.0
2022-12-14 12:20:00,63.66,63.67,63.51,63.52,28975.0,62.2051,62.2149,62.0585,62.0683,28975.0
2022-12-14 12:30:00,63.51,63.54,63.46,63.53,10790.0,62.0585,62.0878,62.0097,62.0781,10790.0
2022-12-14 12:40:00,63.52,63.58,63.5,63.5,9274.0,62.0683,62.1269,62.0487,62.0487,9274.0
2022-12-14 12:50:00,63.49,63.5,63.45,63.46,11206.0,62.039,62.0487,61.9999,62.0097,11206.0
2022-12-14 13:00:00,63.46,63.54,63.44,63.52,21554.0,62.0097,62.0878,61.9901,62.0683,21554.0
2022-12-14 13:10:00,63.53,63.6,63.53,63.57,30974.0,62.0781,62.1465,62.0781,62.1171,30974.0
2022-12-14 13:20:00,63.58,63.62,63.56,63.61,33722.0,62.1269,62.166,62.1074,62.1562,33722.0
2022-12-14 13:30:00,63.62,63.81,63.62,63.8,35093.0,62.166,62.3517,62.166,62.3419,35093.0
2022-12-14 13:40:00,63.8,63.8,63.66,63.67,17983.0,62.3419,62.3419,62.2051,62.2149,17983.0
2022-12-14 13:50:00,63.68,63.78,63.63,63.69,28321.0,62.2246,62.3223,62.1758,62.2344,28321.0
2022-12-14 14:00:00,63.72,63.72,62.66,62.7,184352.0,62.2637,62.2637,61.2279,61.267,184352.0
2022-12-14 14:10:00,62.71,63.02,62.55,62.97,162912.0,61.2768,61.5797,61.1204,61.5308,162912.0
2022-12-14 14:20:00,62.94,63.03,62.83,62.92,177295.0,61.5015,61.5895,61.394,61.482,177295.0
2022-12-14 14:30:00,62.9,63.0,62.27,62.57,251444.0,61.4624,61.5602,60.8468,61.14,251444.0
2022-12-14 14:40:00,62.58,63.19,62.47,62.93,370836.0,61.1498,61.7458,61.0423,61.4918,370836.0
2022-12-14 14:50:00,62.94,63.03,62.66,62.91,128942.0,61.5015,61.5895,61.2279,61.4722,128942.0
2022-12-14 15:00:00,62.9,63.3,62.78,63.17,134662.0,61.4624,61.8533,61.3452,61.7263,134662.0
2022-12-14 15:10:00,63.19,63.69,63.05,63.24,275012.0,61.7458,62.2344,61.609,61.7947,275012.0
2022-12-14 15:20:00,63.25,63.28,62.78,62.78,139353.0,61.8044,61.8338,61.3452,61.3452,139353.0
2022-12-14 15:30:00,62.76,62.86,62.63,62.82,260545.0,61.3256,61.4234,61.1986,61.3843,260545.0
2022-12-14 15:40:00,62.81,62.92,62.72,62.88,172667.0,61.3745,61.482,61.2866,61.4429,172667.0
2022-12-14 15:50:00,62.89,63.1,62.86,62.95,327255.0,61.4527,61.6579,61.4234,61.5113,327255.0
2022-12-15 09:30:00,61.64,62.01,61.27,61.76,146183.0,60.2312,60.5928,59.8697,60.3485,146183.0
2022-12-15 09:40:00,61.76,61.92,61.56,61.81,106993.0,60.3485,60.5048,60.1531,60.3974,106993.0
2022-12-15 09:50:00,61.83,61.94,61.36,61.53,117391.0,60.4169,60.5244,59.9576,60.1238,117391.0
2022-12-15 10:00:00,61.54,61.57,61.42,61.57,63847.0,60.1335,60.1628,60.0163,60.1628,63847.0
2022-12-15 10:10:00,61.56,61.79,61.45,61.78,69987.0,60.1531,60.3778,60.0456,60.368,69987.0
2022-12-15 10:20:00,61.79,61.81,61.65,61.78,47727.0,60.3778,60.3974,60.241,60.368,47727.0
2022-12-15 10:30:00,61.77,61.95,61.61,61.95,73184.0,60.3583,60.5342,60.2019,60.5342,73184.0
2022-12-15 10:40:00,61.93,61.95,61.78,61.78,54449.0,60.5146,60.5342,60.368,60.368,54449.0
2022-12-15 10:50:00,61.76,61.8,61.48,61.55,67721.0,60.3485,60.3876,60.0749,60.1433,67721.0
2022-12-15 11:00:00,61.56,61.66,61.52,61.55,75346.0,60.1531,60.2508,60.114,60.1433,75346.0
2022-12-15 11:10:00,61.55,61.58,61.3,61.55,96537.0,60.1433,60.1726,59.899,60.1433,96537.0
2022-12-15 11:20:00,61.55,61.69,61.47,61.65,65859.0,60.1433,60.2801,60.0651,60.241,65859.0
2022-12-15 11:30:00,61.67,61.93,61.55,61.89,62517.0,60.2606,60.5146,60.1433,60.4755,62517.0
2022-12-15 11:40:00,61.88,62.09,61.82,61.84,80185.0,60.4658,60.671,60.4071,60.4267,80185.0
2022-12-15 11:50:00,61.85,62.13,61.81,62.08,84598.0,60.4364,60.71,60.3974,60.6612,84598.0
2022-12-15 12:00:00,62.08,62.25,62.06,62.24,180368.0,60.6612,60.8273,60.6416,60.8175,180368.0
2022-12-15 12:10:00,62.24,62.34,62.15,62.29,95015.0,60.8175,60.9152,60.7296,60.8664,95015.0
2022-12-15 12:20:00,62.28,62.33,62.17,62.33,36277.0,60.8566,60.9055,60.7491,60.9055,36277.0
2022-12-15 12:30:00,62.34,62.54,62.34,62.46,53745.0,60.9152,61.1107,60.9152,61.0325,53745.0
2022-12-15 12:40:00,62.44,62.46,62.27,62.3,39134.0,61.013,61.0325,60.8468,60.8762,39134.0
2022-12-15 12:50:00,62.31,62.37,62.23,62.27,33388.0,60.8859,60.9446,60.8078,60.8468,33388.0
2022-12-15 13:00:00,62.28,62.32,62.24,62.3,32331.0,60.8566,60.8957,60.8175,60.8762,32331.0
2022-12-15 13:10:00,62.3,62.34,62.17,62.17,36946.0,60.8762,60.9152,60.7491,60.7491,36946.0
2022-12-15 13:20:00,62.16,62.23,62.1,62.22,38281.0,60.7394,60.8078,60.6807,60.798,38281.0
2022-12-15 13:30:00,62.23,62.36,62.2,62.34,38833.0,60.8078,60.9348,60.7784,60.9152,38833.0
2022-12-15 13:40:00,62.35,62.35,62.23,62.31,52455.0,60.925,60.925,60.8078,60.8859,52455.0
2022-12-15 13:50:00,62.3,62.35,62.21,62.32,70078.0,60.8762,60.925,60.7882,60.8957,70078.0
2022-12-15 14:00:00,62.32,62.39,62.23,62.23,46874.0,60.8957,60.9641,60.8078,60.8078,46874.0
2022-12-15 14:10:00,62.21,62.28,62.19,62.26,26625.0,60.7882,60.8566,60.7687,60.8371,26625.0
2022-12-15 14:20:00,62.27,62.28,62.14,62.2,32426.0,60.8468,60.8566,60.7198,60.7784,32426.0
2022-12-15 14:30:00,62.2,62.44,62.19,62.43,54053.0,60.7784,61.013,60.7687,61.0032,54053.0
2022-12-15 14:40:00,62.43,62.59,62.4,62.58,62581.0,61.0032,61.1595,60.9739,61.1498,62581.0
2022-12-15 14:50:00,62.58,62.7,62.49,62.69,58552.0,61.1498,61.267,61.0618,61.2572,58552.0
2022-12-15 15:00:00,62.69,62.79,62.64,62.78,40805.0,61.2572,61.355,61.2084,61.3452,40805.0
2022-12-15 15:10:00,62.79,62.8,62.58,62.58,64108.0,61.355,61.3647,61.1498,61.1498,64108.0
2022-12-15 15:20:00,62.59,62.8,62.56,62.78,70154.0,61.1595,61.3647,61.1302,61.3452,70154.0
2022-12-15 15:30:00,62.78,62.78,62.61,62.62,92493.0,61.3452,61.3452,61.1791,61.1888,92493.0
2022-12-15 15:40:00,62.63,62.63,62.4,62.43,140661.0,61.1986,61.1986,60.9739,61.0032,140661.0
2022-12-15 15:50:00,62.44,62.58,62.39,62.57,388017.0,61.013,61.1498,60.9641,61.14,388017.0
2022-12-16 09:30:00,61.88,62.15,61.7,61.88,100930.0,60.4658,60.7296,60.2899,60.4658,100930.0
2022-12-16 09:40:00,61.87,62.24,61.77,62.13,102610.0,60.456,60.8175,60.3583,60.71,102610.0
2022-12-16 09:50:00,62.13,62.15,61.95,61.96,55582.0,60.71,60.7296,60.5342,60.5439,55582.0
2022-12-16 10:00:00,61.98,62.03,61.5,61.51,81405.0,60.5635,60.6123,60.0944,60.1042,81405.0
2022-12-16 10:10:00,61.52,61.55,61.33,61.53,94861.0,60.114,60.1433,59.9283,60.1238,94861.0
2022-12-16 10:20:00,61.53,61.55,61.43,61.44,35603.0,60.1238,60.1433,60.026,60.0358,35603.0
2022-12-16 10:30:00,61.44,61.58,61.33,61.48,56536.0,60.0358,60.1726,59.9283,60.0749,56536.0
2022-12-16 10:40:00,61.46,61.7,61.42,61.62,26848.0,60.0554,60.2899,60.0163,60.2117,26848.0
2022-12-16 10:50:00,61.59,61.71,61.57,61.64,24623.0,60.1824,60.2996,60.1628,60.2312,24623.0
2022-12-16 11:00:00,61.65,61.72,61.59,61.62,37541.0,60.241,60.3094,60.1824,60.2117,37541.0
2022-12-16 11:10:00,61.62,61.89,61.51,61.83,40113.0,60.2117,60.4755,60.1042,60.4169,40113.0
2022-12-16 11:20:00,61.82,61.84,61.6,61.61,29417.0,60.4071,60.4267,60.1922,60.2019,29417.0
2022-12-16 11:30:00,61.61,61.68,61.55,61.57,33948.0,60.2019,60.2703,60.1433,60.1628,33948.0
2022-12-16 11:40:00,61.57,61.64,61.33,61.34,64587.0,60.1628,60.2312,59.9283,59.9381,64587.0
2022-12-16 11:50:00,61.35,61.38,61.19,61.21,19957.0,59.9479,59.9772,59.7915,59.8111,19957.0
2022-12-16 12:00:00,61.22,61.28,61.15,61.15,43640.0,59.8208,59.8795,59.7524,59.7524,43640.0
2022-12-16 12:10:00,61.15,61.21,61.07,61.2,48118.0,59.7524,59.8111,59.6743,59.8013,48118.0
2022-12-16 12:20:00,61.21,61.21,61.09,61.15,24539.0,59.8111,59.8111,59.6938,59.7524,24539.0
2022-12-16 12:30:00,61.15,61.33,61.13,61.29,43261.0,59.7524,59.9283,59.7329,59.8892,43261.0
2022-12-16 12:40:00,61.28,61.31,61.14,61.19,74024.0,59.8795,59.9088,59.7427,59.7915,74024.0
2022-12-16 12:50:00,61.18,61.19,61.05,61.08,87522.0,59.7818,59.7915,59.6547,59.684,87522.0
2022-12-16 13:00:00,61.07,61.18,61.05,61.15,67285.0,59.6743,59.7818,59.6547,59.7524,67285.0
2022-12-16 13:10:00,61.15,61.21,61.12,61.15,31375.0,59.7524,59.8111,59.7231,59.7524,31375.0
2022-12-16 13:20:00,61.14,61.18,61.11,61.15,28705.0,59.7427,59.7818,59.7134,59.7524,28705.0
2022-12-16 13:30:00,61.14,61.34,61.13,61.29,37183.0,59.7427,59.9381,59.7329,59.8892,37183.0
2022-12-16 13:40:00,61.29,61.4,61.26,61.37,28816.0,59.8892,59.9967,59.8599,59.9674,28816.0
2022-12-16 13:50:00,61.37,61.38,61.3,61.35,50223.0,59.9674,59.9772,59.899,59.9479,50223.0
2022-12-16 14:00:00,61.34,61.41,61.31,61.36,36425.0,59.9381,60.0065,59.9088,59.9576,36425.0
2022-12-16 14:10:00,61.35,61.45,61.33,61.36,60045.0,59.9479,60.0456,59.9283,59.9576,60045.0
2022-12-16 14:20:00,61.37,61.37,61.26,61.27,32949.0,59.9674,59.9674,59.8599,59.8697,32949.0
2022-12-16 14:30:00,61.26,61.28,61.15,61.22,32756.0,59.8599,59.8795,59.7524,59.8208,32756.0
2022-12-16 14:40:00,61.22,61.3,61.21,61.29,35008.0,59.8208,59.899,59.8111,59.8892,35008.0
2022-12-16 14:50:00,61.29,61.5,61.27,61.45,89030.0,59.8892,60.0944,59.8697,60.0456,89030.0
2022-12-16 15:00:00,61.46,61.51,61.3,61.33,53063.0,60.0554,60.1042,59.899,59.9283,53063.0
2022-12-16 15:10:00,61.32,61.56,61.31,61.46,76940.0,59.9186,60.1531,59.9088,60.0554,76940.0
2022-12-16 15:20:00,61.46,61.58,61.44,61.52,200636.0,60.0554,60.1726,60.0358,60.114,200636.0
2022-12-16 15:30:00,61.53,61.67,61.52,61.58,113464.0,60.1238,60.2606,60.114,60.1726,113464.0
2022-12-16 15:40:00,61.59,61.65,61.49,61.5,131543.0,60.1824,60.241,60.0847,60.0944,131543.0
2022-12-16 15:50:00,61.5,61.77,61.46,61.58,426225.0,60.0944,60.3583,60.0554,60.1726,426225.0
2022-12-19 09:30:00,61.14,61.54,61.08,61.4,169225.0,59.9356,60.3277,59.8767,60.1904,169225.0
2022-12-19 09:40:00,61.41,61.42,61.15,61.32,77804.0,60.2002,60.21,59.9454,60.112,77804.0
2022-12-19 09:50:00,61.32,61.39,61.13,61.16,38224.0,60.112,60.1806,59.9258,59.9552,38224.0
2022-12-19 10:00:00,61.16,61.22,61.08,61.11,62709.0,59.9552,60.014,59.8767,59.9061,62709.0
2022-12-19 10:10:00,61.11,61.23,61.06,61.17,45565.0,59.9061,60.0238,59.8571,59.965,45565.0
2022-12-19 10:20:00,61.16,61.39,61.16,61.32,40117.0,59.9552,60.1806,59.9552,60.112,40117.0
2022-12-19 10:30:00,61.32,61.35,61.25,61.28,22603.0,60.112,60.1414,60.0434,60.0728,22603.0
2022-12-19 10:40:00,61.28,61.3,61.21,61.26,17361.0,60.0728,60.0924,60.0042,60.0532,17361.0
2022-12-19 10:50:00,61.24,61.24,60.84,60.86,23922.0,60.0336,60.0336,59.6415,59.6611,23922.0
2022-12-19 11:00:00,60.86,60.9,60.79,60.84,22988.0,59.6611,59.7003,59.5925,59.6415,22988.0
2022-12-19 11:10:00,60.85,60.93,60.73,60.92,203417.0,59.6513,59.7297,59.5336,59.7199,203417.0
2022-12-19 11:20:00,60.92,60.93,60.79,60.82,17889.0,59.7199,59.7297,59.5925,59.6219,17889.0
2022-12-19 11:30:00,60.81,60.82,60.64,60.72,67408.0,59.6121,59.6219,59.4454,59.5238,67408.0
2022-12-19 11:40:00,60.72,60.85,60.66,60.83,18396.0,59.5238,59.6513,59.465,59.6317,18396.0
2022-12-19 11:50:00,60.83,60.83,60.75,60.78,26406.0,59.6317,59.6317,59.5532,59.5826,26406.0
2022-12-19 12:00:00,60.78,60.92,60.77,60.92,22696.0,59.5826,59.7199,59.5728,59.7199,22696.0
2022-12-19 12:10:00,60.92,61.06,60.92,61.03,25503.0,59.7199,59.8571,59.7199,59.8277,25503.0
2022-12-19 12:20:00,61.03,61.03,60.91,60.91,18954.0,59.8277,59.8277,59.7101,59.7101,18954.0
2022-12-19 12:30:00,60.91,60.98,60.85,60.94,24939.0,59.7101,59.7787,59.6513,59.7395,24939.0
2022-12-19 12:40:00,60.93,60.98,60.85,60.97,26149.0,59.7297,59.7787,59.6513,59.7689,26149.0
2022-12-19 12:50:00,60.98,61.02,60.92,60.94,13139.0,59.7787,59.8179,59.7199,59.7395,13139.0
2022-12-19 13:00:00,60.94,60.95,60.84,60.86,22275.0,59.7395,59.7493,59.6415,59.6611,22275.0
2022-12-19 13:10:00,60.86,60.91,60.83,60.86,22834.0,59.6611,59.7101,59.6317,59.6611,22834.0
2022-12-19 13:20:00,60.87,60.92,60.75,60.77,23022.0,59.6709,59.7199,59.5532,59.5728,23022.0
2022-12-19 13:30:00,60.76,60.76,60.61,60.64,37630.0,59.563,59.563,59.416,59.4454,37630.0
2022-12-19 13:40:00,60.64,60.65,60.52,60.57,33229.0,59.4454,59.4552,59.3278,59.3768,33229.0
2022-12-19 13:50:00,60.56,60.58,60.51,60.52,31047.0,59.367,59.3866,59.318,59.3278,31047.0
2022-12-19 14:00:00,60.51,60.52,60.38,60.48,52835.0,59.318,59.3278,59.1905,59.2886,52835.0
2022-12-19 14:10:00,60.48,60.49,60.4,60.45,51674.0,59.2886,59.2984,59.2101,59.2592,51674.0
2022-12-19 14:20:00,60.45,60.52,60.36,60.37,35896.0,59.2592,59.3278,59.1709,59.1807,35896.0
2022-12-19 14:30:00,60.36,60.44,60.36,60.39,42229.0,59.1709,59.2493,59.1709,59.2003,42229.0
2022-12-19 14:40:00,60.39,60.41,60.26,60.34,50141.0,59.2003,59.2199,59.0729,59.1513,50141.0
2022-12-19 14:50:00,60.34,60.34,60.18,60.26,52053.0,59.1513,59.1513,58.9945,59.0729,52053.0
2022-12-19 15:00:00,60.25,60.26,60.13,60.22,105056.0,59.0631,59.0729,58.9455,59.0337,105056.0
2022-12-19 15:10:00,60.23,60.3,60.21,60.23,78265.0,59.0435,59.1121,59.0239,59.0435,78265.0
2022-12-19 15:20:00,60.23,60.4,60.21,60.35,60233.0,59.0435,59.2101,59.0239,59.1611,60233.0
2022-12-19 15:30:00,60.35,60.44,60.33,60.33,119642.0,59.1611,59.2493,59.1415,59.1415,119642.0
2022-12-19 15:40:00,60.33,60.36,60.25,60.28,108354.0,59.1415,59.1709,59.0631,59.0925,108354.0
2022-12-19 15:50:00,60.28,60.41,60.28,60.39,305988.0,59.0925,59.2199,59.0925,59.2003,305988.0
2022-12-20 09:30:00,59.83,59.94,59.71,59.84,128667.0,58.6514,58.7592,58.5337,58.6612,128667.0
2022-12-20 09:40:00,59.85,59.89,59.57,59.65,77268.0,58.671,58.7102,58.3965,58.4749,77268.0
2022-12-20 09:50:00,59.61,59.86,59.6,59.84,35271.0,58.4357,58.6808,58.4259,58.6612,35271.0
2022-12-20 10:00:00,59.84,60.07,59.84,60.01,33751.0,58.6612,58.8866,58.6612,58.8278,33751.0
2022-12-20 10:10:00,60.02,60.22,59.99,60.15,33851.0,58.8376,59.0337,58.8082,58.9651,33851.0
2022-12-20 10:20:00,60.19,60.33,60.19,60.33,30248.0,59.0043,59.1415,59.0043,59.1415,30248.0
2022-12-20 10:30:00,60.36,60.48,60.31,60.45,28746.0,59.1709,59.2886,59.1219,59.2592,28746.0
2022-12-20 10:40:00,60.44,60.54,60.4,60.43,18997.0,59.2493,59.3474,59.2101,59.2395,18997.0
2022-12-20 10:50:00,60.43,60.5,60.29,60.3,29141.0,59.2395,59.3082,59.1023,59.1121,29141.0
2022-12-20 11:00:00,60.3,60.41,60.26,60.34,56628.0,59.1121,59.2199,59.0729,59.1513,56628.0
2022-12-20 11:10:00,60.34,60.34,59.93,60.0,15397.0,59.1513,59.1513,58.7494,58.818,15397.0
2022-12-20 11:20:00,60.01,60.1,59.98,60.03,21328.0,58.8278,58.916,58.7984,58.8474,21328.0
2022-12-20 11:30:00,60.03,60.1,59.98,60.02,27943.0,58.8474,58.916,58.7984,58.8376,27943.0
2022-12-20 11:40:00,60.01,60.03,59.94,60.01,14306.0,58.8278,58.8474,58.7592,58.8278,14306.0
2022-12-20 11:50:00,60.02,60.08,59.93,60.05,10246.0,58.8376,58.8964,58.7494,58.867,10246.0
2022-12-20 12:00:00,60.06,60.16,60.04,60.13,15976.0,58.8768,58.9749,58.8572,58.9455,15976.0
2022-12-20 12:10:00,60.15,60.17,60.05,60.09,22019.0,58.9651,58.9847,58.867,58.9062,22019.0
2022-12-20 12:20:00,60.08,60.16,60.04,60.08,11903.0,58.8964,58.9749,58.8572,58.8964,11903.0
2022-12-20 12:30:00,60.06,60.08,59.97,60.03,10817.0,58.8768,58.8964,58.7886,58.8474,10817.0
2022-12-20 12:40:00,60.08,60.17,60.08,60.13,33673.0,58.8964,58.9847,58.8964,58.9455,33673.0
2022-12-20 12:50:00,60.14,60.26,60.13,60.21,76334.0,58.9553,59.0729,58.9455,59.0239,76334.0
2022-12-20 13:00:00,60.21,60.24,60.14,60.17,9834.0,59.0239,59.0533,58.9553,58.9847,9834.0
2022-12-20 13:10:00,60.15,60.18,60.08,60.08,8584.0,58.9651,58.9945,58.8964,58.8964,8584.0
2022-12-20 13:20:00,60.07,60.2,60.07,60.14,12360.0,58.8866,59.0141,58.8866,58.9553,12360.0
2022-12-20 13:30:00,60.14,60.29,60.14,60.26,20241.0,58.9553,59.1023,58.9553,59.0729,20241.0
2022-12-20 13:40:00,60.28,60.29,60.17,60.19,19894.0,59.0925,59.1023,58.9847,59.0043,19894.0
2022-12-20 13:50:00,60.2,60.2,60.13,60.15,9798.0,59.0141,59.0141,58.9455,58.9651,9798.0
2022-12-20 14:00:00,60.15,60.22,60.12,60.21,13805.0,58.9651,59.0337,58.9357,59.0239,13805.0
2022-12-20 14:10:00,60.22,60.26,60.18,60.19,10451.0,59.0337,59.0729,58.9945,59.0043,10451.0
2022-12-20 14:20:00,60.19,60.23,60.16,60.21,11896.0,59.0043,59.0435,58.9749,59.0239,11896.0
2022-12-20 14:30:00,60.21,60.21,60.03,60.05,60374.0,59.0239,59.0239,58.8474,58.867,60374.0
2022-12-20 14:40:00,60.06,60.06,59.97,59.99,16388.0,58.8768,58.8768,58.7886,58.8082,16388.0
2022-12-20 14:50:00,59.99,60.03,59.94,59.99,29129.0,58.8082,58.8474,58.7592,58.8082,29129.0
2022-12-20 15:00:00,59.99,59.99,59.9,59.92,20366.0,58.8082,58.8082,58.72,58.7396,20366.0
2022-12-20 15:10:00,59.92,60.0,59.91,59.93,19885.0,58.7396,58.818,58.7298,58.7494,19885.0
2022-12-20 15:20:00,59.92,60.0,59.9,59.98,28655.0,58.7396,58.818,58.72,58.7984,28655.0
2022-12-20 15:30:00,59.97,60.13,59.97,60.13,64176.0,58.7886,58.9455,58.7886,58.9455,64176.0
2022-12-20 15:40:00,60.12,60.13,60.02,60.05,37373.0,58.9357,58.9455,58.8376,58.867,37373.0
2022-12-20 15:50:00,60.04,60.11,60.0,60.03,184250.0,58.8572,58.9258,58.818,58.8474,184250.0
2022-12-21 09:30:00,60.74,60.99,60.72,60.8,177955.0,59.5434,59.7885,59.5238,59.6023,177955.0
2022-12-21 09:40:00,60.81,60.85,60.65,60.65,101073.0,59.6121,59.6513,59.4552,59.4552,101073.0
2022-12-21 09:50:00,60.65,60.8,60.53,60.69,45512.0,59.4552,59.6023,59.3376,59.4944,45512.0
2022-12-21 10:00:00,60.71,60.88,60.63,60.86,153290.0,59.514,59.6807,59.4356,59.6611,153290.0
2022-12-21 10:10:00,60.86,60.87,60.7,60.76,47949.0,59.6611,59.6709,59.5042,59.563,47949.0
2022-12-21 10:20:00,60.75,60.91,60.73,60.88,25605.0,59.5532,59.7101,59.5336,59.6807,25605.0
2022-12-21 10:30:00,60.89,61.06,60.85,61.04,40065.0,59.6905,59.8571,59.6513,59.8375,40065.0
2022-12-21 10:40:00,61.04,61.14,61.02,61.09,43104.0,59.8375,59.9356,59.8179,59.8865,43104.0
2022-12-21 10:50:00,61.1,61.11,61.02,61.07,25189.0,59.8963,59.9061,59.8179,59.8669,25189.0
2022-12-21 11:00:00,61.08,61.15,61.03,61.08,17644.0,59.8767,59.9454,59.8277,59.8767,17644.0
2022-12-21 11:10:00,61.09,61.19,61.07,61.13,22790.0,59.8865,59.9846,59.8669,59.9258,22790.0
2022-12-21 11:20:00,61.12,61.17,61.02,61.13,21290.0,59.916,59.965,59.8179,59.9258,21290.0
2022-12-21 11:30:00,61.14,61.21,61.1,61.13,18699.0,59.9356,60.0042,59.8963,59.9258,18699.0
2022-12-21 11:40:00,61.12,61.14,61.02,61.02,9218.0,59.916,59.9356,59.8179,59.8179,9218.0
2022-12-21 11:50:00,61.04,61.13,61.02,61.09,15574.0,59.8375,59.9258,59.8179,59.8865,15574.0
2022-12-21 12:00:00,61.08,61.16,61.06,61.1,13344.0,59.8767,59.9552,59.8571,59.8963,13344.0
2022-12-21 12:10:00,61.1,61.13,61.07,61.09,11355.0,59.8963,59.9258,59.8669,59.8865,11355.0
2022-12-21 12:20:00,61.11,61.14,60.99,61.0,13738.0,59.9061,59.9356,59.7885,59.7983,13738.0
2022-12-21 12:30:00,61.0,61.1,61.0,61.1,6698.0,59.7983,59.8963,59.7983,59.8963,6698.0
2022-12-21 12:40:00,61.1,61.12,61.03,61.07,14926.0,59.8963,59.916,59.8277,59.8669,14926.0
2022-12-21 12:50:00,61.07,61.14,61.03,61.13,23723.0,59.8669,59.9356,59.8277,59.9258,23723.0
2022-12-21 13:00:00,61.12,61.25,61.11,61.23,14901.0,59.916,60.0434,59.9061,60.0238,14901.0
2022-12-21 13:10:00,61.23,61.24,61.15,61.17,47646.0,60.0238,60.0336,59.9454,59.965,47646.0
2022-12-21 13:20:00,61.17,61.21,61.1,61.13,18617.0,59.965,60.0042,59.8963,59.9258,18617.0
2022-12-21 13:30:00,61.15,61.19,61.12,61.13,16552.0,59.9454,59.9846,59.916,59.9258,16552.0
2022-12-21 13:40:00,61.13,61.18,61.06,61.15,12721.0,59.9258,59.9748,59.8571,59.9454,12721.0
2022-12-21 13:50:00,61.16,61.2,61.15,61.17,10799.0,59.9552,59.9944,59.9454,59.965,10799.0
2022-12-21 14:00:00,61.17,61.27,61.17,61.21,10929.0,59.965,60.063,59.965,60.0042,10929.0
2022-12-21 14:10:00,61.22,61.3,61.21,61.23,10202.0,60.014,60.0924,60.0042,60.0238,10202.0
2022-12-21 14:20:00,61.23,61.26,61.18,61.2,24765.0,60.0238,60.0532,59.9748,59.9944,24765.0
2022-12-21 14:30:00,61.19,61.3,61.19,61.23,28390.0,59.9846,60.0924,59.9846,60.0238,28390.0
2022-12-21 14:40:00,61.24,61.24,61.12,61.13,15725.0,60.0336,60.0336,59.916,59.9258,15725.0
2022-12-21 14:50:00,61.13,61.14,61.03,61.09,18262.0,59.9258,59.9356,59.8277,59.8865,18262.0
2022-12-21 15:00:00,61.09,61.14,61.02,61.06,16722.0,59.8865,59.9356,59.8179,59.8571,16722.0
2022-12-21 15:10:00,61.06,61.12,61.04,61.05,25093.0,59.8571,59.916,59.8375,59.8473,25093.0
2022-12-21 15:20:00,61.06,61.07,60.97,60.97,26505.0,59.8571,59.8669,59.7689,59.7689,26505.0
2022-12-21 15:30:00,60.98,61.12,60.98,61.09,46288.0,59.7787,59.916,59.7787,59.8865,46288.0
2022-12-21 15:40:00,61.1,61.14,61.01,61.11,43389.0,59.8963,59.9356,59.8081,59.9061,43389.0
2022-12-21 15:50:00,61.1,61.19,61.01,61.18,184944.0,59.8963,59.9846,59.8081,59.9748,184944.0
2022-12-22 09:30:00,60.41,60.41,59.9,59.94,111686.0,59.2199,59.2199,58.72,58.7592,111686.0
2022-12-22 09:40:00,59.94,60.12,59.91,60.04,70551.0,58.7592,58.9357,58.7298,58.8572,70551.0
2022-12-22 09:50:00,60.04,60.17,59.97,60.17,36580.0,58.8572,58.9847,58.7886,58.9847,36580.0
2022-12-22 10:00:00,60.19,60.2,59.89,59.95,68830.0,59.0043,59.0141,58.7102,58.769,68830.0
2022-12-22 10:10:00,59.93,60.05,59.78,60.05,46594.0,58.7494,58.867,58.6023,58.867,46594.0
2022-12-22 10:20:00,60.03,60.11,60.01,60.05,19437.0,58.8474,58.9258,58.8278,58.867,19437.0
2022-12-22 10:30:00,60.05,60.1,59.99,60.0,40012.0,58.867,58.916,58.8082,58.818,40012.0
2022-12-22 10:40:00,60.02,60.16,59.97,60.14,18679.0,58.8376,58.9749,58.7886,58.9553,18679.0
2022-12-22 10:50:00,60.13,60.18,60.07,60.1,37860.0,58.9455,58.9945,58.8866,58.916,37860.0
2022-12-22 11:00:00,60.09,60.1,59.99,59.99,31630.0,58.9062,58.916,58.8082,58.8082,31630.0
2022-12-22 11:10:00,59.98,60.05,59.96,60.0,17867.0,58.7984,58.867,58.7788,58.818,17867.0
2022-12-22 11:20:00,59.98,60.08,59.98,60.03,19986.0,58.7984,58.8964,58.7984,58.8474,19986.0
2022-12-22 11:30:00,60.02,60.08,59.91,59.93,39916.0,58.8376,58.8964,58.7298,58.7494,39916.0
2022-12-22 11:40:00,59.92,60.0,59.88,59.97,33268.0,58.7396,58.818,58.7004,58.7886,33268.0
2022-12-22 11:50:00,59.98,59.98,59.89,59.96,33432.0,58.7984,58.7984,58.7102,58.7788,33432.0
2022-12-22 12:00:00,59.94,59.98,59.93,59.97,16434.0,58.7592,58.7984,58.7494,58.7886,16434.0
2022-12-22 12:10:00,59.97,59.99,59.84,59.87,39201.0,58.7886,58.8082,58.6612,58.6906,39201.0
2022-12-22 12:20:00,59.87,59.88,59.62,59.65,73028.0,58.6906,58.7004,58.4455,58.4749,73028.0
2022-12-22 12:30:00,59.64,59.66,59.56,59.59,30270.0,58.4651,58.4847,58.3867,58.4161,30270.0
2022-12-22 12:40:00,59.61,59.65,59.54,59.65,42017.0,58.4357,58.4749,58.3671,58.4749,42017.0
2022-12-22 12:50:00,59.64,59.65,59.59,59.62,19443.0,58.4651,58.4749,58.4161,58.4455,19443.0
2022-12-22 13:00:00,59.61,59.61,59.44,59.46,30462.0,58.4357,58.4357,58.269,58.2887,30462.0
2022-12-22 13:10:00,59.46,59.57,59.46,59.53,9715.0,58.2887,58.3965,58.2887,58.3573,9715.0
2022-12-22 13:20:00,59.53,59.59,59.47,59.58,29007.0,58.3573,58.4161,58.2985,58.4063,29007.0
2022-12-22 13:30:00,59.56,59.61,59.48,59.6,50937.0,58.3867,58.4357,58.3083,58.4259,50937.0
2022-12-22 13:40:00,59.6,59.66,59.59,59.6,62480.0,58.4259,58.4847,58.4161,58.4259,62480.0
2022-12-22 13:50:00,59.6,59.64,59.56,59.63,32764.0,58.4259,58.4651,58.3867,58.4553,32764.0
2022-12-22 14:00:00,59.63,59.75,59.63,59.72,25155.0,58.4553,58.5729,58.4553,58.5435,25155.0
2022-12-22 14:10:00,59.73,59.94,59.72,59.88,62788.0,58.5533,58.7592,58.5435,58.7004,62788.0
2022-12-22 14:20:00,59.88,60.06,59.81,60.05,29530.0,58.7004,58.8768,58.6318,58.867,29530.0
2022-12-22 14:30:00,60.03,60.08,59.96,60.01,44016.0,58.8474,58.8964,58.7788,58.8278,44016.0
2022-12-22 14:40:00,60.01,60.05,59.95,60.05,14641.0,58.8278,58.867,58.769,58.867,14641.0
2022-12-22 14:50:00,60.04,60.23,60.02,60.22,22303.0,58.8572,59.0435,58.8376,59.0337,22303.0
2022-12-22 15:00:00,60.23,60.34,60.18,60.34,27648.0,59.0435,59.1513,58.9945,59.1513,27648.0
2022-12-22 15:10:00,60.34,60.42,60.24,60.42,49265.0,59.1513,59.2297,59.0533,59.2297,49265.0
2022-12-22 15:20:00,60.45,60.61,60.42,60.58,43835.0,59.2592,59.416,59.2297,59.3866,43835.0
2022-12-22 15:30:00,60.59,60.62,60.36,60.4,46918.0,59.3964,59.4258,59.1709,59.2101,46918.0
2022-12-22 15:40:00,60.4,60.44,60.3,60.44,85589.0,59.2101,59.2493,59.1121,59.2493,85589.0
2022-12-22 15:50:00,60.44,60.63,60.44,60.61,214718.0,59.2493,59.4356,59.2493,59.416,214718.0
2022-12-23 09:30:00,60.32,60.55,60.18,60.2,46506.0,59.1317,59.3572,58.9945,59.0141,46506.0
2022-12-23 09:40:00,60.21,60.39,60.06,60.16,62886.0,59.0239,59.2003,58.8768,58.9749,62886.0
2022-12-23 09:50:00,60.16,60.19,59.98,60.0,35885.0,58.9749,59.0043,58.7984,58.818,35885.0
2022-12-23 10:00:00,60.06,60.45,60.02,60.3,151471.0,58.8768,59.2592,58.8376,59.1121,151471.0
2022-12-23 10:10:00,60.28,60.56,60.28,60.53,23245.0,59.0925,59.367,59.0925,59.3376,23245.0
2022-12-23 10:20:00,60.52,60.59,60.43,60.47,19875.0,59.3278,59.3964,59.2395,59.2788,19875.0
2022-12-23 10:30:00,60.48,60.64,60.48,60.62,14382.0,59.2886,59.4454,59.2886,59.4258,14382.0
2022-12-23 10:40:00,60.61,60.7,60.53,60.53,22758.0,59.416,59.5042,59.3376,59.3376,22758.0
2022-12-23 10:50:00,60.52,60.54,60.38,60.41,12972.0,59.3278,59.3474,59.1905,59.2199,12972.0
2022-12-23 11:00:00,60.4,60.43,60.35,60.38,20634.0,59.2101,59.2395,59.1611,59.1905,20634.0
2022-12-23 11:10:00,60.42,60.52,60.39,60.42,15826.0,59.2297,59.3278,59.2003,59.2297,15826.0
2022-12-23 11:20:00,60.44,60.51,60.38,60.42,12553.0,59.2493,59.318,59.1905,59.2297,12553.0
2022-12-23 11:30:00,60.44,60.5,60.41,60.5,22828.0,59.2493,59.3082,59.2199,59.3082,22828.0
2022-12-23 11:40:00,60.5,60.56,60.47,60.54,9346.0,59.3082,59.367,59.2788,59.3474,9346.0
2022-12-23 11:50:00,60.55,60.63,60.5,60.62,9824.0,59.3572,59.4356,59.3082,59.4258,9824.0
2022-12-23 12:00:00,60.62,60.7,60.6,60.61,8854.0,59.4258,59.5042,59.4062,59.416,8854.0
2022-12-23 12:10:00,60.63,60.69,60.62,60.67,6766.0,59.4356,59.4944,59.4258,59.4748,6766.0
2022-12-23 12:20:00,60.66,60.78,60.66,60.74,9621.0,59.465,59.5826,59.465,59.5434,9621.0
2022-12-23 12:30:00,60.74,60.83,60.72,60.74,8540.0,59.5434,59.6317,59.5238,59.5434,8540.0
2022-12-23 12:40:00,60.75,60.76,60.59,60.6,11927.0,59.5532,59.563,59.3964,59.4062,11927.0
2022-12-23 12:50:00,60.61,60.64,60.59,60.59,13963.0,59.416,59.4454,59.3964,59.3964,13963.0
2022-12-23 13:00:00,60.6,60.76,60.59,60.76,11934.0,59.4062,59.563,59.3964,59.563,11934.0
2022-12-23 13:10:00,60.78,60.78,60.66,60.71,10790.0,59.5826,59.5826,59.465,59.514,10790.0
2022-12-23 13:20:00,60.72,60.75,60.69,60.74,9096.0,59.5238,59.5532,59.4944,59.5434,9096.0
2022-12-23 13:30:00,60.74,60.77,60.71,60.72,10427.0,59.5434,59.5728,59.514,59.5238,10427.0
2022-12-23 13:40:00,60.72,60.75,60.52,60.63,14055.0,59.5238,59.5532,59.3278,59.4356,14055.0
2022-12-23 13:50:00,60.62,60.64,60.59,60.63,16018.0,59.4258,59.4454,59.3964,59.4356,16018.0
2022-12-23 14:00:00,60.64,60.64,60.54,60.57,17902.0,59.4454,59.4454,59.3474,59.3768,17902.0
2022-12-23 14:10:00,60.57,60.68,60.57,60.67,12459.0,59.3768,59.4846,59.3768,59.4748,12459.0
2022-12-23 14:20:00,60.67,60.68,60.55,60.56,11050.0,59.4748,59.4846,59.3572,59.367,11050.0
2022-12-23 14:30:00,60.55,60.65,60.55,60.63,12121.0,59.3572,59.4552,59.3572,59.4356,12121.0
2022-12-23 14:40:00,60.64,60.64,60.57,60.57,17248.0,59.4454,59.4454,59.3768,59.3768,17248.0
2022-12-23 14:50:00,60.58,60.73,60.58,60.72,16504.0,59.3866,59.5336,59.3866,59.5238,16504.0
2022-12-23 15:00:00,60.72,60.79,60.69,60.73,13205.0,59.5238,59.5925,59.4944,59.5336,13205.0
2022-12-23 15:10:00,60.73,60.79,60.73,60.75,15612.0,59.5336,59.5925,59.5336,59.5532,15612.0
2022-12-23 15:20:00,60.76,60.76,60.67,60.68,21548.0,59.563,59.563,59.4748,59.4846,21548.0
2022-12-23 15:30:00,60.68,60.72,60.6,60.62,35091.0,59.4846,59.5238,59.4062,59.4258,35091.0
2022-12-23 15:40:00,60.62,60.78,60.62,60.78,51117.0,59.4258,59.5826,59.4258,59.5826,51117.0
2022-12-23 15:50:00,60.78,60.84,60.69,60.82,104309.0,59.5826,59.6415,59.4944,59.6219,104309.0
2022-12-27 09:30:00,60.84,60.84,60.51,60.72,75792.0,59.6415,59.6415,59.318,59.5238,75792.0
2022-12-27 09:40:00,60.71,60.77,60.45,60.51,104517.0,59.514,59.5728,59.2592,59.318,104517.0
2022-12-27 09:50:00,60.51,60.63,60.44,60.52,26407.0,59.318,59.4356,59.2493,59.3278,26407.0
2022-12-27 10:00:00,60.52,60.65,60.47,60.65,27607.0,59.3278,59.4552,59.2788,59.4552,27607.0
2022-12-27 10:10:00,60.64,60.97,60.58,60.94,28211.0,59.4454,59.7689,59.3866,59.7395,28211.0
2022-12-27 10:20:00,60.93,61.03,60.89,60.91,18777.0,59.7297,59.8277,59.6905,59.7101,18777.0
2022-12-27 10:30:00,60.93,61.05,60.88,61.05,19979.0,59.7297,59.8473,59.6807,59.8473,19979.0
2022-12-27 10:40:00,61.04,61.09,60.98,61.04,26872.0,59.8375,59.8865,59.7787,59.8375,26872.0
2022-12-27 10:50:00,61.05,61.05,60.8,60.81,76143.0,59.8473,59.8473,59.6023,59.6121,76143.0
2022-12-27 11:00:00,60.81,60.88,60.74,60.84,54980.0,59.6121,59.6807,59.5434,59.6415,54980.0
2022-12-27 11:10:00,60.83,60.85,60.7,60.72,57646.0,59.6317,59.6513,59.5042,59.5238,57646.0
2022-12-27 11:20:00,60.72,60.79,60.67,60.77,23249.0,59.5238,59.5925,59.4748,59.5728,23249.0
2022-12-27 11:30:00,60.77,60.85,60.75,60.84,14158.0,59.5728,59.6513,59.5532,59.6415,14158.0
2022-12-27 11:40:00,60.83,60.86,60.77,60.78,18136.0,59.6317,59.6611,59.5728,59.5826,18136.0
2022-12-27 11:50:00,60.78,60.85,60.77,60.82,24542.0,59.5826,59.6513,59.5728,59.6219,24542.0
2022-12-27 12:00:00,60.83,60.87,60.78,60.8,26488.0,59.6317,59.6709,59.5826,59.6023,26488.0
2022-12-27 12:10:00,60.8,60.89,60.79,60.84,13711.0,59.6023,59.6905,59.5925,59.6415,13711.0
2022-12-27 12:20:00,60.83,60.83,60.73,60.74,17338.0,59.6317,59.6317,59.5336,59.5434,17338.0
2022-12-27 12:30:00,60.73,60.81,60.73,60.8,9103.0,59.5336,59.6121,59.5336,59.6023,9103.0
2022-12-27 12:40:00,60.81,60.81,60.63,60.66,16038.0,59.6121,59.6121,59.4356,59.465,16038.0
2022-12-27 12:50:00,60.65,60.71,60.65,60.7,11388.0,59.4552,59.514,59.4552,59.5042,11388.0
2022-12-27 13:00:00,60.7,60.82,60.69,60.78,15630.0,59.5042,59.6219,59.4944,59.5826,15630.0
2022-12-27 13:10:00,60.78,60.78,60.64,60.65,35599.0,59.5826,59.5826,59.4454,59.4552,35599.0
2022-12-27 13:20:00,60.66,60.68,60.64,60.67,16108.0,59.465,59.4846,59.4454,59.4748,16108.0
2022-12-27 13:30:00,60.66,60.66,60.59,60.59,19179.0,59.465,59.465,59.3964,59.3964,19179.0
2022-12-27 13:40:00,60.59,60.62,60.55,60.62,32535.0,59.3964,59.4258,59.3572,59.4258,32535.0
2022-12-27 13:50:00,60.62,60.62,60.46,60.48,59365.0,59.4258,59.4258,59.269,59.2886,59365.0
2022-12-27 14:00:00,60.48,60.58,60.47,60.55,91981.0,59.2886,59.3866,59.2788,59.3572,91981.0
2022-12-27 14:10:00,60.55,60.57,60.48,60.5,29332.0,59.3572,59.3768,59.2886,59.3082,29332.0
2022-12-27 14:20:00,60.5,60.57,60.48,60.53,23003.0,59.3082,59.3768,59.2886,59.3376,23003.0
2022-12-27 14:30:00,60.53,60.58,60.51,60.51,42269.0,59.3376,59.3866,59.318,59.318,42269.0
2022-12-27 14:40:00,60.5,60.56,60.44,60.56,27739.0,59.3082,59.367,59.2493,59.367,27739.0
2022-12-27 14:50:00,60.57,60.63,60.56,60.62,31500.0,59.3768,59.4356,59.367,59.4258,31500.0
2022-12-27 15:00:00,60.63,60.7,60.62,60.7,25599.0,59.4356,59.5042,59.4258,59.5042,25599.0
2022-12-27 15:10:00,60.7,60.74,60.67,60.71,22557.0,59.5042,59.5434,59.4748,59.514,22557.0
2022-12-27 15:20:00,60.71,60.75,60.69,60.75,39424.0,59.514,59.5532,59.4944,59.5532,39424.0
2022-12-27 15:30:00,60.75,60.82,60.74,60.82,34642.0,59.5532,59.6219,59.5434,59.6219,34642.0
2022-12-27 15:40:00,60.81,60.83,60.74,60.75,39705.0,59.6121,59.6317,59.5434,59.5532,39705.0
2022-12-27 15:50:00,60.75,60.75,60.63,60.66,137871.0,59.5532,59.5532,59.4356,59.465,137871.0
2022-12-28 09:30:00,60.72,61.01,60.5,60.94,50489.0,59.5238,59.8081,59.3082,59.7395,50489.0
2022-12-28 09:40:00,60.95,60.96,60.82,60.87,18425.0,59.7493,59.7591,59.6219,59.6709,18425.0
2022-12-28 09:50:00,60.84,60.84,60.7,60.72,19476.0,59.6415,59.6415,59.5042,59.5238,19476.0
2022-12-28 10:00:00,60.72,60.88,60.67,60.74,46350.0,59.5238,59.6807,59.4748,59.5434,46350.0
2022-12-28 10:10:00,60.72,60.8,60.68,60.69,12652.0,59.5238,59.6023,59.4846,59.4944,12652.0
2022-12-28 10:20:00,60.71,60.75,60.44,60.47,26904.0,59.514,59.5532,59.2493,59.2788,26904.0
2022-12-28 10:30:00,60.46,60.53,60.41,60.43,21543.0,59.269,59.3376,59.2199,59.2395,21543.0
2022-12-28 10:40:00,60.43,60.48,60.26,60.26,14996.0,59.2395,59.2886,59.0729,59.0729,14996.0
2022-12-28 10:50:00,60.25,60.25,60.07,60.08,18092.0,59.0631,59.0631,58.8866,58.8964,18092.0
2022-12-28 11:00:00,60.09,60.15,60.03,60.07,34657.0,58.9062,58.9651,58.8474,58.8866,34657.0
2022-12-28 11:10:00,60.04,60.09,59.96,60.08,23319.0,58.8572,58.9062,58.7788,58.8964,23319.0
2022-12-28 11:20:00,60.07,60.1,60.03,60.06,20731.0,58.8866,58.916,58.8474,58.8768,20731.0
2022-12-28 11:30:00,60.06,60.07,59.97,60.0,77527.0,58.8768,58.8866,58.7886,58.818,77527.0
2022-12-28 11:40:00,60.02,60.06,59.99,60.01,14380.0,58.8376,58.8768,58.8082,58.8278,14380.0
2022-12-28 11:50:00,60.01,60.07,59.97,59.99,13563.0,58.8278,58.8866,58.7886,58.8082,13563.0
2022-12-28 12:00:00,59.97,60.0,59.81,59.84,37362.0,58.7886,58.818,58.6318,58.6612,37362.0
2022-12-28 12:10:00,59.83,59.83,59.66,59.7,16502.0,58.6514,58.6514,58.4847,58.5239,16502.0
2022-12-28 12:20:00,59.7,59.72,59.64,59.69,43649.0,58.5239,58.5435,58.4651,58.5141,43649.0
2022-12-28 12:30:00,59.69,59.81,59.67,59.75,13432.0,58.5141,58.6318,58.4945,58.5729,13432.0
2022-12-28 12:40:00,59.75,59.89,59.72,59.89,41274.0,58.5729,58.7102,58.5435,58.7102,41274.0
2022-12-28 12:50:00,59.89,59.98,59.86,59.95,35595.0,58.7102,58.7984,58.6808,58.769,35595.0
2022-12-28 13:00:00,59.95,60.08,59.94,60.08,16165.0,58.769,58.8964,58.7592,58.8964,16165.0
2022-12-28 13:10:00,60.09,60.15,60.02,60.07,12841.0,58.9062,58.9651,58.8376,58.8866,12841.0
2022-12-28 13:20:00,60.07,60.09,59.98,60.0,10735.0,58.8866,58.9062,58.7984,58.818,10735.0
2022-12-28 13:30:00,59.98,59.99,59.82,59.83,23063.0,58.7984,58.8082,58.6416,58.6514,23063.0
2022-12-28 13:40:00,59.84,59.95,59.84,59.88,16094.0,58.6612,58.769,58.6612,58.7004,16094.0
2022-12-28 13:50:00,59.87,59.89,59.79,59.83,11038.0,58.6906,58.7102,58.6122,58.6514,11038.0
2022-12-28 14:00:00,59.82,59.88,59.81,59.84,8581.0,58.6416,58.7004,58.6318,58.6612,8581.0
2022-12-28 14:10:00,59.84,59.87,59.75,59.82,16657.0,58.6612,58.6906,58.5729,58.6416,16657.0
2022-12-28 14:20:00,59.82,59.82,59.69,59.71,65918.0,58.6416,58.6416,58.5141,58.5337,65918.0
2022-12-28 14:30:00,59.7,59.78,59.68,59.73,48383.0,58.5239,58.6023,58.5043,58.5533,48383.0
2022-12-28 14:40:00,59.73,59.92,59.72,59.88,62685.0,58.5533,58.7396,58.5435,58.7004,62685.0
2022-12-28 14:50:00,59.88,59.88,59.77,59.79,20797.0,58.7004,58.7004,58.5925,58.6122,20797.0
2022-12-28 15:00:00,59.8,59.8,59.62,59.62,22865.0,58.622,58.622,58.4455,58.4455,22865.0
2022-12-28 15:10:00,59.62,59.63,59.56,59.56,22674.0,58.4455,58.4553,58.3867,58.3867,22674.0
2022-12-28 15:20:00,59.57,59.62,59.51,59.58,59111.0,58.3965,58.4455,58.3377,58.4063,59111.0
2022-12-28 15:30:00,59.57,59.65,59.54,59.55,41102.0,58.3965,58.4749,58.3671,58.3769,41102.0
2022-12-28 15:40:00,59.56,59.57,59.44,59.5,147949.0,58.3867,58.3965,58.269,58.3279,147949.0
2022-12-28 15:50:00,59.5,59.54,59.44,59.45,266185.0,58.3279,58.3671,58.269,58.2789,266185.0
2022-12-29 09:30:00,59.86,60.11,59.74,60.1,66289.0,58.6808,58.9258,58.5631,58.916,66289.0
2022-12-29 09:40:00,60.11,60.34,60.11,60.3,21291.0,58.9258,59.1513,58.9258,59.1121,21291.0
2022-12-29 09:50:00,60.32,60.42,60.28,60.37,19923.0,59.1317,59.2297,59.0925,59.1807,19923.0
2022-12-29 10:00:00,60.4,60.55,60.37,60.49,12948.0,59.2101,59.3572,59.1807,59.2984,12948.0
2022-12-29 10:10:00,60.48,60.68,60.48,60.65,14147.0,59.2886,59.4846,59.2886,59.4552,14147.0
2022-12-29 10:20:00,60.66,60.66,60.55,60.57,12955.0,59.465,59.465,59.3572,59.3768,12955.0
2022-12-29 10:30:00,60.59,60.74,60.59,60.74,14459.0,59.3964,59.5434,59.3964,59.5434,14459.0
2022-12-29 10:40:00,60.75,60.82,60.7,60.72,6800.0,59.5532,59.6219,59.5042,59.5238,6800.0
2022-12-29 10:50:00,60.73,60.75,60.68,60.68,13106.0,59.5336,59.5532,59.4846,59.4846,13106.0
2022-12-29 11:00:00,60.64,60.64,60.49,60.51,11495.0,59.4454,59.4454,59.2984,59.318,11495.0
2022-12-29 11:10:00,60.5,60.53,60.43,60.52,14444.0,59.3082,59.3376,59.2395,59.3278,14444.0
2022-12-29 11:20:00,60.53,60.65,60.48,60.64,17696.0,59.3376,59.4552,59.2886,59.4454,17696.0
2022-12-29 11:30:00,60.66,60.79,60.66,60.77,29863.0,59.465,59.5925,59.465,59.5728,29863.0
2022-12-29 11:40:00,60.77,60.87,60.75,60.87,10974.0,59.5728,59.6709,59.5532,59.6709,10974.0
2022-12-29 11:50:00,60.88,60.98,60.88,60.96,20688.0,59.6807,59.7787,59.6807,59.7591,20688.0
2022-12-29 12:00:00,60.96,61.05,60.95,61.04,28010.0,59.7591,59.8473,59.7493,59.8375,28010.0
2022-12-29 12:10:00,61.04,61.07,60.91,61.02,17463.0,59.8375,59.8669,59.7101,59.8179,17463.0
2022-12-29 12:20:00,61.01,61.09,61.0,61.02,12126.0,59.8081,59.8865,59.7983,59.8179,12126.0
2022-12-29 12:30:00,61.01,61.05,60.98,61.05,25310.0,59.8081,59.8473,59.7787,59.8473,25310.0
2022-12-29 12:40:00,61.06,61.1,61.05,61.09,9722.0,59.8571,59.8963,59.8473,59.8865,9722.0
2022-12-29 12:50:00,61.1,61.12,61.07,61.08,11281.0,59.8963,59.916,59.8669,59.8767,11281.0
2022-12-29 13:00:00,61.08,61.14,61.0,61.01,13062.0,59.8767,59.9356,59.7983,59.8081,13062.0
2022-12-29 13:10:00,61.02,61.13,61.02,61.09,9334.0,59.8179,59.9258,59.8179,59.8865,9334.0
2022-12-29 13:20:00,61.08,61.08,60.97,60.97,7741.0,59.8767,59.8767,59.7689,59.7689,7741.0
2022-12-29 13:30:00,60.97,60.98,60.87,60.91,16703.0,59.7689,59.7787,59.6709,59.7101,16703.0
2022-12-29 13:40:00,60.92,61.01,60.92,61.0,17268.0,59.7199,59.8081,59.7199,59.7983,17268.0
2022-12-29 13:50:00,61.0,61.02,60.96,61.02,18369.0,59.7983,59.8179,59.7591,59.8179,18369.0
2022-12-29 14:00:00,61.01,61.06,61.0,61.03,18185.0,59.8081,59.8571,59.7983,59.8277,18185.0
2022-12-29 14:10:00,61.02,61.06,60.98,61.02,16403.0,59.8179,59.8571,59.7787,59.8179,16403.0
2022-12-29 14:20:00,61.01,61.04,60.98,60.99,12829.0,59.8081,59.8375,59.7787,59.7885,12829.0
2022-12-29 14:30:00,60.99,61.09,60.99,61.09,23493.0,59.7885,59.8865,59.7885,59.8865,23493.0
2022-12-29 14:40:00,61.09,61.14,61.06,61.06,12371.0,59.8865,59.9356,59.8571,59.8571,12371.0
2022-12-29 14:50:00,61.07,61.07,60.98,60.98,16784.0,59.8669,59.8669,59.7787,59.7787,16784.0
2022-12-29 15:00:00,60.98,61.02,60.86,60.88,21767.0,59.7787,59.8179,59.6611,59.6807,21767.0
2022-12-29 15:10:00,60.89,60.89,60.69,60.73,66454.0,59.6905,59.6905,59.4944,59.5336,66454.0
2022-12-29 15:20:00,60.74,60.8,60.7,60.75,21488.0,59.5434,59.6023,59.5042,59.5532,21488.0
2022-12-29 15:30:00,60.74,60.85,60.74,60.81,28277.0,59.5434,59.6513,59.5434,59.6121,28277.0
2022-12-29 15:40:00,60.82,60.95,60.79,60.94,71872.0,59.6219,59.7493,59.5925,59.7395,71872.0
2022-12-29 15:50:00,60.94,61.02,60.86,60.89,242973.0,59.7395,59.8179,59.6611,59.6905,242973.0
2022-12-30 09:30:00,60.23,60.42,60.08,60.23,50295.0,59.0435,59.2297,58.8964,59.0435,50295.0
2022-12-30 09:40:00,60.22,60.25,60.0,60.04,122621.0,59.0337,59.0631,58.818,58.8572,122621.0
2022-12-30 09:50:00,60.04,60.33,60.04,60.32,88294.0,58.8572,59.1415,58.8572,59.1317,88294.0
2022-12-30 10:00:00,60.31,60.34,60.18,60.22,66995.0,59.1219,59.1513,58.9945,59.0337,66995.0
2022-12-30 10:10:00,60.21,60.45,60.21,60.45,23382.0,59.0239,59.2592,59.0239,59.2592,23382.0
2022-12-30 10:20:00,60.45,60.48,60.37,60.42,18844.0,59.2592,59.2886,59.1807,59.2297,18844.0
2022-12-30 10:30:00,60.43,60.43,60.29,60.32,12807.0,59.2395,59.2395,59.1023,59.1317,12807.0
2022-12-30 10:40:00,60.32,60.44,60.23,60.42,10641.0,59.1317,59.2493,59.0435,59.2297,10641.0
2022-12-30 10:50:00,60.41,60.41,60.18,60.19,11215.0,59.2199,59.2199,58.9945,59.0043,11215.0
2022-12-30 11:00:00,60.18,60.3,60.16,60.3,26187.0,58.9945,59.1121,58.9749,59.1121,26187.0
2022-12-30 11:10:00,60.3,60.31,60.22,60.25,19985.0,59.1121,59.1219,59.0337,59.0631,19985.0
2022-12-30 11:20:00,60.24,60.29,60.18,60.22,11712.0,59.0533,59.1023,58.9945,59.0337,11712.0
2022-12-30 11:30:00,60.22,60.39,60.18,60.35,19459.0,59.0337,59.2003,58.9945,59.1611,19459.0
2022-12-30 11:40:00,60.35,60.36,60.29,60.33,8967.0,59.1611,59.1709,59.1023,59.1415,8967.0
2022-12-30 11:50:00,60.33,60.37,60.27,60.37,6713.0,59.1415,59.1807,59.0827,59.1807,6713.0
2022-12-30 12:00:00,60.37,60.4,60.34,60.36,8744.0,59.1807,59.2101,59.1513,59.1709,8744.0
2022-12-30 12:10:00,60.36,60.4,60.31,60.39,12462.0,59.1709,59.2101,59.1219,59.2003,12462.0
2022-12-30 12:20:00,60.4,60.42,60.35,60.38,11392.0,59.2101,59.2297,59.1611,59.1905,11392.0
2022-12-30 12:30:00,60.38,60.43,60.33,60.34,16396.0,59.1905,59.2395,59.1415,59.1513,16396.0
2022-12-30 12:40:00,60.34,60.39,60.33,60.34,9718.0,59.1513,59.2003,59.1415,59.1513,9718.0
2022-12-30 12:50:00,60.36,60.38,60.26,60.38,20896.0,59.1709,59.1905,59.0729,59.1905,20896.0
2022-12-30 13:00:00,60.39,60.4,60.27,60.3,13706.0,59.2003,59.2101,59.0827,59.1121,13706.0
2022-12-30 13:10:00,60.3,60.32,60.13,60.13,17132.0,59.1121,59.1317,58.9455,58.9455,17132.0
2022-12-30 13:20:00,60.13,60.13,59.89,60.04,30245.0,58.9455,58.9455,58.7102,58.8572,30245.0
2022-12-30 13:30:00,60.04,60.15,60.03,60.09,23590.0,58.8572,58.9651,58.8474,58.9062,23590.0
2022-12-30 13:40:00,60.1,60.11,60.05,60.07,23098.0,58.916,58.9258,58.867,58.8866,23098.0
2022-12-30 13:50:00,60.07,60.09,60.04,60.07,15192.0,58.8866,58.9062,58.8572,58.8866,15192.0
2022-12-30 14:00:00,60.08,60.12,60.01,60.02,74536.0,58.8964,58.9357,58.8278,58.8376,74536.0
2022-12-30 14:10:00,60.0,60.02,59.91,59.96,37923.0,58.818,58.8376,58.7298,58.7788,37923.0
2022-12-30 14:20:00,59.95,59.97,59.89,59.95,41383.0,58.769,58.7886,58.7102,58.769,41383.0
2022-12-30 14:30:00,59.95,60.0,59.94,59.96,99852.0,58.769,58.818,58.7592,58.7788,99852.0
2022-12-30 14:40:00,59.96,59.96,59.82,59.83,78256.0,58.7788,58.7788,58.6416,58.6514,78256.0
2022-12-30 14:50:00,59.84,59.91,59.83,59.87,46046.0,58.6612,58.7298,58.6514,58.6906,46046.0
2022-12-30 15:00:00,59.87,60.0,59.87,59.99,37533.0,58.6906,58.818,58.6906,58.8082,37533.0
2022-12-30 15:10:00,59.99,60.19,59.98,60.14,78268.0,58.8082,59.0043,58.7984,58.9553,78268.0
2022-12-30 15:20:00,60.14,60.19,60.06,60.07,70216.0,58.9553,59.0043,58.8768,58.8866,70216.0
2022-12-30 15:30:00,60.07,60.23,60.05,60.16,78749.0,58.8866,59.0435,58.867,58.9749,78749.0
2022-12-30 15:40:00,60.17,60.27,60.14,60.27,91198.0,58.9847,59.0827,58.9553,59.0827,91198.0
2022-12-30 15:50:00,60.27,60.39,60.26,60.33,251043.0,59.0827,59.2003,59.0729,59.1415,251043.0
2023-01-03 09:30:00,61.29,61.51,61.08,61.47,95181.0,60.0826,60.2983,59.8767,60.2591,95181.0
2023-01-03 09:40:00,61.48,61.59,60.87,60.96,89809.0,60.2689,60.3767,59.6709,59.7591,89809.0
2023-01-03 09:50:00,60.98,61.08,60.5,60.54,32127.0,59.7787,59.8767,59.3082,59.3474,32127.0
2023-01-03 10:00:00,60.52,60.8,60.5,60.74,35066.0,59.3278,59.6023,59.3082,59.5434,35066.0
2023-01-03 10:10:00,60.67,60.76,60.52,60.52,28922.0,59.4748,59.563,59.3278,59.3278,28922.0
2023-01-03 10:20:00,60.52,60.82,60.52,60.82,16803.0,59.3278,59.6219,59.3278,59.6219,16803.0
2023-01-03 10:30:00,60.81,60.9,60.66,60.87,28968.0,59.6121,59.7003,59.465,59.6709,28968.0
2023-01-03 10:40:00,60.89,61.02,60.88,61.01,27410.0,59.6905,59.8179,59.6807,59.8081,27410.0
2023-01-03 10:50:00,61.0,61.22,60.98,61.22,25546.0,59.7983,60.014,59.7787,60.014,25546.0
2023-01-03 11:00:00,61.22,61.27,61.08,61.09,21921.0,60.014,60.063,59.8767,59.8865,21921.0
2023-01-03 11:10:00,61.08,61.1,60.8,60.89,35969.0,59.8767,59.8963,59.6023,59.6905,35969.0
2023-01-03 11:20:00,60.88,60.95,60.83,60.92,23317.0,59.6807,59.7493,59.6317,59.7199,23317.0
2023-01-03 11:30:00,60.93,60.93,60.71,60.71,22323.0,59.7297,59.7297,59.514,59.514,22323.0
2023-01-03 11:40:00,60.71,60.74,60.58,60.63,14579.0,59.514,59.5434,59.3866,59.4356,14579.0
2023-01-03 11:50:00,60.63,60.74,60.6,60.66,16389.0,59.4356,59.5434,59.4062,59.465,16389.0
2023-01-03 12:00:00,60.66,60.7,60.53,60.67,29552.0,59.465,59.5042,59.3376,59.4748,29552.0
2023-01-03 12:10:00,60.66,60.72,60.6,60.64,16101.0,59.465,59.5238,59.4062,59.4454,16101.0
2023-01-03 12:20:00,60.63,60.72,60.57,60.71,23715.0,59.4356,59.5238,59.3768,59.514,23715.0
2023-01-03 12:30:00,60.72,60.94,60.71,60.86,18445.0,59.5238,59.7395,59.514,59.6611,18445.0
2023-01-03 12:40:00,60.86,60.86,60.6,60.68,46753.0,59.6611,59.6611,59.4062,59.4846,46753.0
2023-01-03 12:50:00,60.67,60.84,60.67,60.8,16784.0,59.4748,59.6415,59.4748,59.6023,16784.0
2023-01-03 13:00:00,60.79,60.8,60.7,60.77,28222.0,59.5925,59.6023,59.5042,59.5728,28222.0
2023-01-03 13:10:00,60.76,60.9,60.75,60.87,19921.0,59.563,59.7003,59.5532,59.6709,19921.0
2023-01-03 13:20:00,60.88,61.11,60.84,61.09,73106.0,59.6807,59.9061,59.6415,59.8865,73106.0
2023-01-03 13:30:00,61.08,61.09,60.93,60.93,27580.0,59.8767,59.8865,59.7297,59.7297,27580.0
2023-01-03 13:40:00,60.94,61.01,60.89,60.95,29948.0,59.7395,59.8081,59.6905,59.7493,29948.0
2023-01-03 13:50:00,60.95,61.04,60.93,60.94,53801.0,59.7493,59.8375,59.7297,59.7395,53801.0
2023-01-03 14:00:00,60.94,60.97,60.83,60.87,20532.0,59.7395,59.7689,59.6317,59.6709,20532.0
2023-01-03 14:10:00,60.86,60.88,60.73,60.77,23175.0,59.6611,59.6807,59.5336,59.5728,23175.0
2023-01-03 14:20:00,60.78,60.84,60.75,60.79,27548.0,59.5826,59.6415,59.5532,59.5925,27548.0
2023-01-03 14:30:00,60.79,60.81,60.66,60.7,98350.0,59.5925,59.6121,59.465,59.5042,98350.0
2023-01-03 14:40:00,60.7,61.12,60.7,61.06,80861.0,59.5042,59.916,59.5042,59.8571,80861.0
2023-01-03 14:50:00,61.07,61.07,60.94,60.99,84456.0,59.8669,59.8669,59.7395,59.7885,84456.0
2023-01-03 15:00:00,60.98,61.08,60.94,61.0,77878.0,59.7787,59.8767,59.7395,59.7983,77878.0
2023-01-03 15:10:00,61.0,61.23,61.0,61.16,54063.0,59.7983,60.0238,59.7983,59.9552,54063.0
2023-01-03 15:20:00,61.14,61.14,61.0,61.1,39065.0,59.9356,59.9356,59.7983,59.8963,39065.0
2023-01-03 15:30:00,61.1,61.18,61.06,61.09,36609.0,59.8963,59.9748,59.8571,59.8865,36609.0
2023-01-03 15:40:00,61.08,61.14,61.01,61.12,138932.0,59.8767,59.9356,59.8081,59.916,138932.0
2023-01-03 15:50:00,61.12,61.2,61.07,61.13,227239.0,59.916,59.9944,59.8669,59.9258,227239.0
2023-01-04 09:30:00,61.86,62.45,61.86,62.4,96387.0,60.6414,61.2198,60.6414,61.1707,96387.0
2023-01-04 09:40:00,62.39,62.58,62.16,62.21,143786.0,61.1609,61.3472,60.9355,60.9845,143786.0
2023-01-04 09:50:00,62.22,62.41,62.14,62.35,21121.0,60.9943,61.1805,60.9159,61.1217,21121.0
2023-01-04 10:00:00,62.36,62.4,61.87,61.91,74811.0,61.1315,61.1707,60.6512,60.6904,74811.0
2023-01-04 10:10:00,61.89,61.97,61.81,61.87,96396.0,60.6708,60.7492,60.5924,60.6512,96396.0
2023-01-04 10:20:00,61.91,61.93,61.72,61.93,176951.0,60.6904,60.71,60.5041,60.71,176951.0
2023-01-04 10:30:00,61.93,62.0,61.85,62.0,53059.0,60.71,60.7786,60.6316,60.7786,53059.0
2023-01-04 10:40:00,61.99,62.27,61.92,62.24,55403.0,60.7688,61.0433,60.7002,61.0139,55403.0
2023-01-04 10:50:00,62.24,62.27,62.18,62.26,33271.0,61.0139,61.0433,60.9551,61.0335,33271.0
2023-01-04 11:00:00,62.29,62.39,62.26,62.39,46169.0,61.0629,61.1609,61.0335,61.1609,46169.0
2023-01-04 11:10:00,62.4,62.51,62.39,62.43,12221.0,61.1707,61.2786,61.1609,61.2001,12221.0
2023-01-04 11:20:00,62.41,62.43,62.33,62.43,113079.0,61.1805,61.2001,61.1021,61.2001,113079.0
2023-01-04 11:30:00,62.44,62.74,62.43,62.72,138869.0,61.2099,61.504,61.2001,61.4844,138869.0
2023-01-04 11:40:00,62.72,62.78,62.69,62.72,15397.0,61.4844,61.5433,61.455,61.4844,15397.0
2023-01-04 11:50:00,62.72,62.82,62.67,62.77,22491.0,61.4844,61.5825,61.4354,61.5334,22491.0
2023-01-04 12:00:00,62.79,62.81,62.71,62.72,72210.0,61.5531,61.5727,61.4746,61.4844,72210.0
2023-01-04 12:10:00,62.72,62.77,62.63,62.64,25498.0,61.4844,61.5334,61.3962,61.406,25498.0
2023-01-04 12:20:00,62.62,62.73,62.6,62.7,10402.0,61.3864,61.4942,61.3668,61.4648,10402.0
2023-01-04 12:30:00,62.71,62.81,62.7,62.74,10774.0,61.4746,61.5727,61.4648,61.504,10774.0
2023-01-04 12:40:00,62.74,62.79,62.7,62.7,13712.0,61.504,61.5531,61.4648,61.4648,13712.0
2023-01-04 12:50:00,62.72,62.74,62.63,62.63,14460.0,61.4844,61.504,61.3962,61.3962,14460.0
2023-01-04 13:00:00,62.64,62.69,62.52,62.68,26398.0,61.406,61.455,61.2884,61.4452,26398.0
2023-01-04 13:10:00,62.68,62.77,62.66,62.76,11200.0,61.4452,61.5334,61.4256,61.5236,11200.0
2023-01-04 13:20:00,62.77,62.83,62.76,62.8,12000.0,61.5334,61.5923,61.5236,61.5629,12000.0
2023-01-04 13:30:00,62.81,62.91,62.8,62.9,10156.0,61.5727,61.6707,61.5629,61.6609,10156.0
2023-01-04 13:40:00,62.91,62.94,62.86,62.89,11549.0,61.6707,61.7001,61.6217,61.6511,11549.0
2023-01-04 13:50:00,62.9,62.93,62.58,62.62,207842.0,61.6609,61.6903,61.3472,61.3864,207842.0
2023-01-04 14:00:00,62.61,62.88,62.37,62.46,139144.0,61.3766,61.6413,61.1413,61.2296,139144.0
2023-01-04 14:10:00,62.49,62.78,62.4,62.76,62558.0,61.259,61.5433,61.1707,61.5236,62558.0
2023-01-04 14:20:00,62.74,62.74,62.25,62.29,93604.0,61.504,61.504,61.0237,61.0629,93604.0
2023-01-04 14:30:00,62.29,62.42,62.26,62.39,128544.0,61.0629,61.1903,61.0335,61.1609,128544.0
2023-01-04 14:40:00,62.39,62.53,62.33,62.44,91098.0,61.1609,61.2982,61.1021,61.2099,91098.0
2023-01-04 14:50:00,62.42,62.58,62.37,62.57,50865.0,61.1903,61.3472,61.1413,61.3374,50865.0
2023-01-04 15:00:00,62.56,62.69,62.53,62.6,48935.0,61.3276,61.455,61.2982,61.3668,48935.0
2023-01-04 15:10:00,62.6,62.64,62.51,62.61,73288.0,61.3668,61.406,61.2786,61.3766,73288.0
2023-01-04 15:20:00,62.62,62.65,62.47,62.48,110517.0,61.3864,61.4158,61.2394,61.2492,110517.0
2023-01-04 15:30:00,62.48,62.5,62.25,62.33,146203.0,61.2492,61.2688,61.0237,61.1021,146203.0
2023-01-04 15:40:00,62.33,62.37,62.2,62.37,101607.0,61.1021,61.1413,60.9747,61.1413,101607.0
2023-01-04 15:50:00,62.38,62.65,62.38,62.64,345951.0,61.1511,61.4158,61.1511,61.406,345951.0
2023-01-05 09:30:00,61.85,62.02,61.38,61.42,169735.0,60.6316,60.7982,60.1708,60.21,169735.0
2023-01-05 09:40:00,61.42,61.64,61.21,61.64,80214.0,60.21,60.4257,60.0042,60.4257,80214.0
2023-01-05 09:50:00,61.64,61.92,61.63,61.83,22978.0,60.4257,60.7002,60.4159,60.612,22978.0
2023-01-05 10:00:00,61.83,62.14,61.76,62.05,42528.0,60.612,60.9159,60.5433,60.8276,42528.0
2023-01-05 10:10:00,62.04,62.09,61.89,61.95,21547.0,60.8178,60.8668,60.6708,60.7296,21547.0
2023-01-05 10:20:00,61.96,62.0,61.79,61.95,17421.0,60.7394,60.7786,60.5728,60.7296,17421.0
2023-01-05 10:30:00,61.95,62.06,61.89,62.04,25807.0,60.7296,60.8374,60.6708,60.8178,25807.0
2023-01-05 10:40:00,62.03,62.13,61.96,62.03,31116.0,60.808,60.9061,60.7394,60.808,31116.0
2023-01-05 10:50:00,62.04,62.04,61.79,61.8,38340.0,60.8178,60.8178,60.5728,60.5826,38340.0
2023-01-05 11:00:00,61.8,61.9,61.73,61.9,13047.0,60.5826,60.6806,60.5139,60.6806,13047.0
2023-01-05 11:10:00,61.9,61.92,61.77,61.79,30250.0,60.6806,60.7002,60.5531,60.5728,30250.0
2023-01-05 11:20:00,61.78,61.79,61.65,61.68,65450.0,60.563,60.5728,60.4355,60.4649,65450.0
2023-01-05 11:30:00,61.68,61.77,61.65,61.69,55406.0,60.4649,60.5531,60.4355,60.4747,55406.0
2023-01-05 11:40:00,61.7,61.82,61.65,61.81,27404.0,60.4845,60.6022,60.4355,60.5924,27404.0
2023-01-05 11:50:00,61.82,61.82,61.71,61.73,37220.0,60.6022,60.6022,60.4943,60.5139,37220.0
2023-01-05 12:00:00,61.72,61.87,61.69,61.87,14991.0,60.5041,60.6512,60.4747,60.6512,14991.0
2023-01-05 12:10:00,61.85,61.86,61.73,61.74,11912.0,60.6316,60.6414,60.5139,60.5237,11912.0
2023-01-05 12:20:00,61.73,61.89,61.73,61.88,7442.0,60.5139,60.6708,60.5139,60.661,7442.0
2023-01-05 12:30:00,61.87,61.99,61.86,61.89,15746.0,60.6512,60.7688,60.6414,60.6708,15746.0
2023-01-05 12:40:00,61.88,61.88,61.77,61.8,7356.0,60.661,60.661,60.5531,60.5826,7356.0
2023-01-05 12:50:00,61.79,61.81,61.7,61.74,8204.0,60.5728,60.5924,60.4845,60.5237,8204.0
2023-01-05 13:00:00,61.7,61.76,61.67,61.76,6671.0,60.4845,60.5433,60.4551,60.5433,6671.0
2023-01-05 13:10:00,61.76,61.79,61.66,61.69,7279.0,60.5433,60.5728,60.4453,60.4747,7279.0
2023-01-05 13:20:00,61.7,62.13,61.7,62.05,84458.0,60.4845,60.9061,60.4845,60.8276,84458.0
2023-01-05 13:30:00,62.05,62.16,62.01,62.06,132470.0,60.8276,60.9355,60.7884,60.8374,132470.0
2023-01-05 13:40:00,62.08,62.11,61.99,62.02,13638.0,60.857,60.8864,60.7688,60.7982,13638.0
2023-01-05 13:50:00,62.01,62.16,61.99,62.05,14507.0,60.7884,60.9355,60.7688,60.8276,14507.0
2023-01-05 14:00:00,62.07,62.18,62.07,62.16,14266.0,60.8472,60.9551,60.8472,60.9355,14266.0
2023-01-05 14:10:00,62.14,62.16,62.03,62.13,90498.0,60.9159,60.9355,60.808,60.9061,90498.0
2023-01-05 14:20:00,62.13,62.19,62.07,62.09,15237.0,60.9061,60.9649,60.8472,60.8668,15237.0
2023-01-05 14:30:00,62.09,62.3,62.09,62.28,29140.0,60.8668,61.0727,60.8668,61.0531,29140.0
2023-01-05 14:40:00,62.29,62.41,62.24,62.37,25286.0,61.0629,61.1805,61.0139,61.1413,25286.0
2023-01-05 14:50:00,62.38,62.42,62.22,62.23,25296.0,61.1511,61.1903,60.9943,61.0041,25296.0
2023-01-05 15:00:00,62.22,62.22,62.13,62.14,15728.0,60.9943,60.9943,60.9061,60.9159,15728.0
2023-01-05 15:10:00,62.14,62.17,62.06,62.12,15391.0,60.9159,60.9453,60.8374,60.8963,15391.0
2023-01-05 15:20:00,62.14,62.17,62.02,62.05,47456.0,60.9159,60.9453,60.7982,60.8276,47456.0
2023-01-05 15:30:00,62.05,62.12,61.95,62.1,48429.0,60.8276,60.8963,60.7296,60.8766,48429.0
2023-01-05 15:40:00,62.11,62.12,61.98,62.01,85175.0,60.8864,60.8963,60.759,60.7884,85175.0
2023-01-05 15:50:00,62.01,62.17,61.98,62.16,256532.0,60.7884,60.9453,60.759,60.9355,256532.0
2023-01-06 09:30:00,62.76,62.91,62.55,62.68,69687.0,61.5236,61.6707,61.3178,61.4452,69687.0
2023-01-06 09:40:00,62.7,62.73,62.41,62.5,131644.0,61.4648,61.4942,61.1805,61.2688,131644.0
2023-01-06 09:50:00,62.48,62.64,62.39,62.39,66539.0,61.2492,61.406,61.1609,61.1609,66539.0
2023-01-06 10:00:00,62.41,62.88,62.41,62.68,72984.0,61.1805,61.6413,61.1805,61.4452,72984.0
2023-01-06 10:10:00,62.67,62.9,62.59,62.85,123663.0,61.4354,61.6609,61.357,61.6119,123663.0
2023-01-06 10:20:00,62.88,62.9,62.75,62.8,16451.0,61.6413,61.6609,61.5138,61.5629,16451.0
2023-01-06 10:30:00,62.8,63.09,62.8,63.09,19516.0,61.5629,61.8471,61.5629,61.8471,19516.0
2023-01-06 10:40:00,63.09,63.17,62.96,63.1,66397.0,61.8471,61.9256,61.7197,61.8569,66397.0
2023-01-06 10:50:00,63.13,63.22,63.09,63.17,79064.0,61.8864,61.9746,61.8471,61.9256,79064.0
2023-01-06 11:00:00,63.18,63.34,63.18,63.31,57151.0,61.9354,62.0922,61.9354,62.0628,57151.0
2023-01-06 11:10:00,63.31,63.32,63.19,63.24,33017.0,62.0628,62.0726,61.9452,61.9942,33017.0
2023-01-06 11:20:00,63.25,63.37,63.23,63.32,30082.0,62.004,62.1216,61.9844,62.0726,30082.0
2023-01-06 11:30:00,63.33,63.48,63.33,63.48,50613.0,62.0824,62.2295,62.0824,62.2295,50613.0
2023-01-06 11:40:00,63.49,63.51,63.36,63.46,19906.0,62.2393,62.2589,62.1118,62.2099,19906.0
2023-01-06 11:50:00,63.47,63.61,63.47,63.51,23499.0,62.2197,62.3569,62.2197,62.2589,23499.0
2023-01-06 12:00:00,63.53,63.54,63.45,63.48,15814.0,62.2785,62.2883,62.2001,62.2295,15814.0
2023-01-06 12:10:00,63.46,63.56,63.46,63.53,15579.0,62.2099,62.3079,62.2099,62.2785,15579.0
2023-01-06 12:20:00,63.53,63.55,63.39,63.4,29110.0,62.2785,62.2981,62.1412,62.151,29110.0
2023-01-06 12:30:00,63.42,63.48,63.38,63.45,19804.0,62.1706,62.2295,62.1314,62.2001,19804.0
2023-01-06 12:40:00,63.44,63.46,63.37,63.4,17230.0,62.1902,62.2099,62.1216,62.151,17230.0
2023-01-06 12:50:00,63.41,63.41,63.26,63.31,20642.0,62.1608,62.1608,62.0138,62.0628,20642.0
2023-01-06 13:00:00,63.33,63.41,63.29,63.37,15239.0,62.0824,62.1608,62.0432,62.1216,15239.0
2023-01-06 13:10:00,63.36,63.42,63.35,63.41,24670.0,62.1118,62.1706,62.102,62.1608,24670.0
2023-01-06 13:20:00,63.41,63.49,63.38,63.46,13499.0,62.1608,62.2393,62.1314,62.2099,13499.0
2023-01-06 13:30:00,63.47,63.53,63.45,63.53,25083.0,62.2197,62.2785,62.2001,62.2785,25083.0
2023-01-06 13:40:00,63.53,63.58,63.52,63.56,14842.0,62.2785,62.3275,62.2687,62.3079,14842.0
2023-01-06 13:50:00,63.56,63.6,63.49,63.52,14370.0,62.3079,62.3471,62.2393,62.2687,14370.0
2023-01-06 14:00:00,63.52,63.54,63.43,63.45,24911.0,62.2687,62.2883,62.1804,62.2001,24911.0
2023-01-06 14:10:00,63.46,63.51,63.39,63.51,21039.0,62.2099,62.2589,62.1412,62.2589,21039.0
2023-01-06 14:20:00,63.5,63.56,63.47,63.48,29086.0,62.2491,62.3079,62.2197,62.2295,29086.0
2023-01-06 14:30:00,63.49,63.57,63.48,63.57,73137.0,62.2393,62.3177,62.2295,62.3177,73137.0
2023-01-06 14:40:00,63.55,63.56,63.43,63.53,63622.0,62.2981,62.3079,62.1804,62.2785,63622.0
2023-01-06 14:50:00,63.54,63.65,63.53,63.62,59081.0,62.2883,62.3961,62.2785,62.3667,59081.0
2023-01-06 15:00:00,63.62,63.79,63.62,63.79,90581.0,62.3667,62.5334,62.3667,62.5334,90581.0
2023-01-06 15:10:00,63.79,63.82,63.68,63.68,80468.0,62.5334,62.5628,62.4255,62.4255,80468.0
2023-01-06 15:20:00,63.69,63.7,63.6,63.61,114417.0,62.4353,62.4451,62.3471,62.3569,114417.0
2023-01-06 15:30:00,63.6,63.76,63.6,63.76,232827.0,62.3471,62.5039,62.3471,62.5039,232827.0
2023-01-06 15:40:00,63.76,63.84,63.73,63.74,168852.0,62.5039,62.5824,62.4745,62.4843,168852.0
2023-01-06 15:50:00,63.73,63.77,63.59,63.64,372777.0,62.4745,62.5137,62.3373,62.3863,372777.0
2023-01-09 09:30:00,64.09,64.23,63.68,63.76,66542.0,62.8274,62.9647,62.4255,62.5039,66542.0
2023-01-09 09:40:00,63.77,63.98,63.73,63.95,32383.0,62.5137,62.7196,62.4745,62.6902,32383.0
2023-01-09 09:50:00,63.96,64.08,63.92,63.98,55407.0,62.7,62.8176,62.6608,62.7196,55407.0
2023-01-09 10:00:00,63.98,64.13,63.98,64.05,24016.0,62.7196,62.8667,62.7196,62.7882,24016.0
2023-01-09 10:10:00,64.09,64.23,63.97,64.22,26537.0,62.8274,62.9647,62.7098,62.9549,26537.0
2023-01-09 10:20:00,64.24,64.3,64.15,64.3,88411.0,62.9745,63.0333,62.8863,63.0333,88411.0
2023-01-09 10:30:00,64.28,64.35,64.2,64.21,40045.0,63.0137,63.0823,62.9353,62.9451,40045.0
2023-01-09 10:40:00,64.22,64.46,64.18,64.45,37732.0,62.9549,63.1902,62.9157,63.1804,37732.0
2023-01-09 10:50:00,64.47,64.47,64.33,64.34,4901.0,63.2,63.2,63.0627,63.0725,4901.0
2023-01-09 11:00:00,64.34,64.48,64.33,64.47,8296.0,63.0725,63.2098,63.0627,63.2,8296.0
2023-01-09 11:10:00,64.47,64.62,64.47,64.58,36540.0,63.2,63.347,63.2,63.3078,36540.0
2023-01-09 11:20:00,64.56,64.62,64.54,64.54,12441.0,63.2882,63.347,63.2686,63.2686,12441.0
2023-01-09 11:30:00,64.52,64.55,64.39,64.41,34456.0,63.249,63.2784,63.1215,63.1411,34456.0
2023-01-09 11:40:00,64.42,64.53,64.39,64.5,9238.0,63.1509,63.2588,63.1215,63.2294,9238.0
2023-01-09 11:50:00,64.54,64.6,64.5,64.59,16858.0,63.2686,63.3274,63.2294,63.3176,16858.0
2023-01-09 12:00:00,64.58,64.63,64.5,64.54,19598.0,63.3078,63.3568,63.2294,63.2686,19598.0
2023-01-09 12:10:00,64.53,64.61,64.46,64.46,18851.0,63.2588,63.3372,63.1902,63.1902,18851.0
2023-01-09 12:20:00,64.48,64.57,64.46,64.56,23705.0,63.2098,63.298,63.1902,63.2882,23705.0
2023-01-09 12:30:00,64.57,64.57,64.38,64.39,8518.0,63.298,63.298,63.1117,63.1215,8518.0
2023-01-09 12:40:00,64.39,64.49,64.35,64.44,13741.0,63.1215,63.2196,63.0823,63.1705,13741.0
2023-01-09 12:50:00,64.44,64.49,64.42,64.45,15255.0,63.1705,63.2196,63.1509,63.1804,15255.0
2023-01-09 13:00:00,64.45,64.47,64.29,64.3,9333.0,63.1804,63.2,63.0235,63.0333,9333.0
2023-01-09 13:10:00,64.29,64.46,64.26,64.46,24590.0,63.0235,63.1902,62.9941,63.1902,24590.0
2023-01-09 13:20:00,64.45,64.48,64.39,64.41,8792.0,63.1804,63.2098,63.1215,63.1411,8792.0
2023-01-09 13:30:00,64.39,64.42,64.18,64.23,27463.0,63.1215,63.1509,62.9157,62.9647,27463.0
2023-01-09 13:40:00,64.23,64.24,64.05,64.13,17276.0,62.9647,62.9745,62.7882,62.8667,17276.0
2023-01-09 13:50:00,64.13,64.2,64.1,64.19,12742.0,62.8667,62.9353,62.8372,62.9255,12742.0
2023-01-09 14:00:00,64.21,64.28,64.06,64.16,87575.0,62.9451,63.0137,62.798,62.8961,87575.0
2023-01-09 14:10:00,64.16,64.19,64.12,64.16,11939.0,62.8961,62.9255,62.8569,62.8961,11939.0
2023-01-09 14:20:00,64.18,64.25,64.15,64.15,16086.0,62.9157,62.9843,62.8863,62.8863,16086.0
2023-01-09 14:30:00,64.14,64.15,63.92,63.94,19878.0,62.8765,62.8863,62.6608,62.6804,19878.0
2023-01-09 14:40:00,63.94,64.01,63.93,63.98,20745.0,62.6804,62.749,62.6706,62.7196,20745.0
2023-01-09 14:50:00,63.99,64.0,63.7,63.72,12355.0,62.7294,62.7392,62.4451,62.4647,12355.0
2023-01-09 15:00:00,63.74,63.82,63.7,63.78,26769.0,62.4843,62.5628,62.4451,62.5236,26769.0
2023-01-09 15:10:00,63.78,63.79,63.65,63.71,24601.0,62.5236,62.5334,62.3961,62.4549,24601.0
2023-01-09 15:20:00,63.7,63.79,63.67,63.71,35326.0,62.4451,62.5334,62.4157,62.4549,35326.0
2023-01-09 15:30:00,63.72,63.74,63.62,63.64,40037.0,62.4647,62.4843,62.3667,62.3863,40037.0
2023-01-09 15:40:00,63.64,63.74,63.61,63.68,40504.0,62.3863,62.4843,62.3569,62.4255,40504.0
2023-01-09 15:50:00,63.69,63.76,63.64,63.65,201410.0,62.4353,62.5039,62.3863,62.3961,201410.0
2023-01-10 09:30:00,63.27,63.78,63.15,63.64,69037.0,62.0236,62.5236,61.906,62.3863,69037.0
2023-01-10 09:40:00,63.67,63.73,63.41,63.51,42725.0,62.4157,62.4745,62.1608,62.2589,42725.0
2023-01-10 09:50:00,63.5,63.7,63.41,63.51,81380.0,62.2491,62.4451,62.1608,62.2589,81380.0
2023-01-10 10:00:00,63.53,63.7,63.51,63.67,23440.0,62.2785,62.4451,62.2589,62.4157,23440.0
2023-01-10 10:10:00,63.68,63.84,63.65,63.68,146921.0,62.4255,62.5824,62.3961,62.4255,146921.0
2023-01-10 10:20:00,63.68,63.71,63.51,63.54,67227.0,62.4255,62.4549,62.2589,62.2883,67227.0
2023-01-10 10:30:00,63.56,63.57,63.28,63.32,30832.0,62.3079,62.3177,62.0334,62.0726,30832.0
2023-01-10 10:40:00,63.31,63.36,63.13,63.24,31453.0,62.0628,62.1118,61.8864,61.9942,31453.0
2023-01-10 10:50:00,63.25,63.49,63.25,63.48,17636.0,62.004,62.2393,62.004,62.2295,17636.0
2023-01-10 11:00:00,63.5,63.55,63.46,63.49,14509.0,62.2491,62.2981,62.2099,62.2393,14509.0
2023-01-10 11:10:00,63.47,63.59,63.47,63.58,12791.0,62.2197,62.3373,62.2197,62.3275,12791.0
2023-01-10 11:20:00,63.58,63.67,63.5,63.52,26953.0,62.3275,62.4157,62.2491,62.2687,26953.0
2023-01-10 11:30:00,63.53,63.64,63.5,63.58,12351.0,62.2785,62.3863,62.2491,62.3275,12351.0
2023-01-10 11:40:00,63.57,63.63,63.52,63.62,10475.0,62.3177,62.3765,62.2687,62.3667,10475.0
2023-01-10 11:50:00,63.63,63.67,63.6,63.64,12205.0,62.3765,62.4157,62.3471,62.3863,12205.0
2023-01-10 12:00:00,63.65,63.67,63.52,63.67,11610.0,62.3961,62.4157,62.2687,62.4157,11610.0
2023-01-10 12:10:00,63.66,63.79,63.61,63.62,16427.0,62.4059,62.5334,62.3569,62.3667,16427.0
2023-01-10 12:20:00,63.62,63.74,63.6,63.69,12915.0,62.3667,62.4843,62.3471,62.4353,12915.0
2023-01-10 12:30:00,63.69,63.86,63.69,63.85,21158.0,62.4353,62.602,62.4353,62.5922,21158.0
2023-01-10 12:40:00,63.85,63.88,63.73,63.73,35013.0,62.5922,62.6216,62.4745,62.4745,35013.0
2023-01-10 12:50:00,63.74,63.75,63.68,63.71,16296.0,62.4843,62.4941,62.4255,62.4549,16296.0
2023-01-10 13:00:00,63.71,63.81,63.67,63.81,57718.0,62.4549,62.553,62.4157,62.553,57718.0
2023-01-10 13:10:00,63.81,63.81,63.62,63.65,20120.0,62.553,62.553,62.3667,62.3961,20120.0
2023-01-10 13:20:00,63.66,63.78,63.63,63.76,27026.0,62.4059,62.5236,62.3765,62.5039,27026.0
2023-01-10 13:30:00,63.76,63.93,63.76,63.91,42809.0,62.5039,62.6706,62.5039,62.651,42809.0
2023-01-10 13:40:00,63.92,63.94,63.85,63.88,14097.0,62.6608,62.6804,62.5922,62.6216,14097.0
2023-01-10 13:50:00,63.89,63.96,63.85,63.96,26332.0,62.6314,62.7,62.5922,62.7,26332.0
2023-01-10 14:00:00,63.96,64.02,63.92,64.0,33259.0,62.7,62.7588,62.6608,62.7392,33259.0
2023-01-10 14:10:00,64.0,64.05,63.97,64.05,20765.0,62.7392,62.7882,62.7098,62.7882,20765.0
2023-01-10 14:20:00,64.06,64.09,63.98,64.07,18433.0,62.798,62.8274,62.7196,62.8078,18433.0
2023-01-10 14:30:00,64.08,64.14,64.05,64.07,22644.0,62.8176,62.8765,62.7882,62.8078,22644.0
2023-01-10 14:40:00,64.06,64.08,63.99,64.06,22375.0,62.798,62.8176,62.7294,62.798,22375.0
2023-01-10 14:50:00,64.07,64.08,63.99,64.02,20948.0,62.8078,62.8176,62.7294,62.7588,20948.0
2023-01-10 15:00:00,64.03,64.03,63.89,63.99,30682.0,62.7686,62.7686,62.6314,62.7294,30682.0
2023-01-10 15:10:00,63.99,64.11,63.94,64.09,35797.0,62.7294,62.847,62.6804,62.8274,35797.0
2023-01-10 15:20:00,64.09,64.09,63.98,64.0,19730.0,62.8274,62.8274,62.7196,62.7392,19730.0
2023-01-10 15:30:00,63.99,64.09,63.98,64.06,35287.0,62.7294,62.8274,62.7196,62.798,35287.0
2023-01-10 15:40:00,64.06,64.15,64.03,64.12,43214.0,62.798,62.8863,62.7686,62.8569,43214.0
2023-01-10 15:50:00,64.12,64.32,64.12,64.3,211971.0,62.8569,63.0529,62.8569,63.0333,211971.0
2023-01-11 09:30:00,64.78,65.03,64.72,65.03,59116.0,63.5039,63.7489,63.445,63.7489,59116.0
2023-01-11 09:40:00,65.03,65.23,65.01,65.12,40614.0,63.7489,63.945,63.7293,63.8372,40614.0
2023-01-11 09:50:00,65.13,65.38,65.11,65.28,55198.0,63.847,64.092,63.8274,63.994,55198.0
2023-01-11 10:00:00,65.3,65.5,65.29,65.42,53964.0,64.0136,64.2097,64.0038,64.1312,53964.0
2023-01-11 10:10:00,65.43,65.53,65.35,65.42,28659.0,64.141,64.2391,64.0626,64.1312,28659.0
2023-01-11 10:20:00,65.42,65.55,65.4,65.49,31299.0,64.1312,64.2587,64.1116,64.1999,31299.0
2023-01-11 10:30:00,65.49,65.49,65.22,65.34,75315.0,64.1999,64.1999,63.9352,64.0528,75315.0
2023-01-11 10:40:00,65.34,65.48,65.34,65.39,85591.0,64.0528,64.1901,64.0528,64.1018,85591.0
2023-01-11 10:50:00,65.37,65.4,65.18,65.2,29712.0,64.0822,64.1116,63.896,63.9156,29712.0
2023-01-11 11:00:00,65.2,65.33,65.2,65.3,16057.0,63.9156,64.043,63.9156,64.0136,16057.0
2023-01-11 11:10:00,65.31,65.39,65.29,65.35,20965.0,64.0234,64.1018,64.0038,64.0626,20965.0
2023-01-11 11:20:00,65.34,65.35,65.26,65.31,15997.0,64.0528,64.0626,63.9744,64.0234,15997.0
2023-01-11 11:30:00,65.31,65.4,65.31,65.35,44836.0,64.0234,64.1116,64.0234,64.0626,44836.0
2023-01-11 11:40:00,65.36,65.51,65.35,65.47,18032.0,64.0724,64.2195,64.0626,64.1803,18032.0
2023-01-11 11:50:00,65.46,65.49,65.43,65.45,23806.0,64.1705,64.1999,64.141,64.1607,23806.0
2023-01-11 12:00:00,65.46,65.56,65.43,65.5,18685.0,64.1705,64.2685,64.141,64.2097,18685.0
2023-01-11 12:10:00,65.53,65.56,65.5,65.52,13363.0,64.2391,64.2685,64.2097,64.2293,13363.0
2023-01-11 12:20:00,65.52,65.62,65.52,65.57,26270.0,64.2293,64.3273,64.2293,64.2783,26270.0
2023-01-11 12:30:00,65.58,65.58,65.52,65.55,18393.0,64.2881,64.2881,64.2293,64.2587,18393.0
2023-01-11 12:40:00,65.53,65.63,65.53,65.63,16362.0,64.2391,64.3371,64.2391,64.3371,16362.0
2023-01-11 12:50:00,65.63,65.64,65.57,65.63,12874.0,64.3371,64.3469,64.2783,64.3371,12874.0
2023-01-11 13:00:00,65.63,65.72,65.62,65.68,28822.0,64.3371,64.4253,64.3273,64.3861,28822.0
2023-01-11 13:10:00,65.69,65.74,65.59,65.7,67858.0,64.3959,64.4449,64.2979,64.4057,67858.0
2023-01-11 13:20:00,65.68,65.68,65.63,65.67,16560.0,64.3861,64.3861,64.3371,64.3763,16560.0
2023-01-11 13:30:00,65.67,65.76,65.65,65.71,29309.0,64.3763,64.4645,64.3567,64.4155,29309.0
2023-01-11 13:40:00,65.71,65.76,65.68,65.7,22378.0,64.4155,64.4645,64.3861,64.4057,22378.0
2023-01-11 13:50:00,65.69,65.69,65.59,65.69,18040.0,64.3959,64.3959,64.2979,64.3959,18040.0
2023-01-11 14:00:00,65.69,65.72,65.62,65.7,34287.0,64.3959,64.4253,64.3273,64.4057,34287.0
2023-01-11 14:10:00,65.7,65.71,65.6,65.68,16955.0,64.4057,64.4155,64.3077,64.3861,16955.0
2023-01-11 14:20:00,65.68,65.69,65.59,65.61,23214.0,64.3861,64.3959,64.2979,64.3175,23214.0
2023-01-11 14:30:00,65.62,65.68,65.61,65.66,26178.0,64.3273,64.3861,64.3175,64.3665,26178.0
2023-01-11 14:40:00,65.65,65.75,65.62,65.7,33518.0,64.3567,64.4547,64.3273,64.4057,33518.0
2023-01-11 14:50:00,65.7,65.71,65.65,65.7,33927.0,64.4057,64.4155,64.3567,64.4057,33927.0
2023-01-11 15:00:00,65.71,65.76,65.67,65.75,40062.0,64.4155,64.4645,64.3763,64.4547,40062.0
2023-01-11 15:10:00,65.76,65.84,65.73,65.81,59414.0,64.4645,64.543,64.4351,64.5136,59414.0
2023-01-11 15:20:00,65.82,65.92,65.82,65.83,48119.0,64.5234,64.6214,64.5234,64.5332,48119.0
2023-01-11 15:30:00,65.83,65.83,65.74,65.76,111571.0,64.5332,64.5332,64.4449,64.4645,111571.0
2023-01-11 15:40:00,65.75,65.87,65.74,65.87,117589.0,64.4547,64.5724,64.4449,64.5724,117589.0
2023-01-11 15:50:00,65.86,65.98,65.81,65.95,226460.0,64.5626,64.6802,64.5136,64.6508,226460.0
2023-01-12 09:30:00,66.4,66.48,65.58,65.71,94212.0,65.0919,65.1704,64.2881,64.4155,94212.0
2023-01-12 09:40:00,65.7,65.72,65.08,65.14,114545.0,64.4057,64.4253,63.7979,63.8568,114545.0
2023-01-12 09:50:00,65.11,65.52,65.07,65.52,67886.0,63.8274,64.2293,63.7881,64.2293,67886.0
2023-01-12 10:00:00,65.55,65.76,65.54,65.73,41904.0,64.2587,64.4645,64.2489,64.4351,41904.0
2023-01-12 10:10:00,65.74,66.0,65.74,65.89,62099.0,64.4449,64.6998,64.4449,64.592,62099.0
2023-01-12 10:20:00,65.93,65.99,65.82,65.88,34987.0,64.6312,64.69,64.5234,64.5822,34987.0
2023-01-12 10:30:00,65.9,66.01,65.81,66.01,27013.0,64.6018,64.7096,64.5136,64.7096,27013.0
2023-01-12 10:40:00,66.01,66.01,65.55,65.64,40985.0,64.7096,64.7096,64.2587,64.3469,40985.0
2023-01-12 10:50:00,65.64,65.75,65.56,65.61,138668.0,64.3469,64.4547,64.2685,64.3175,138668.0
2023-01-12 11:00:00,65.62,65.68,65.44,65.62,30118.0,64.3273,64.3861,64.1508,64.3273,30118.0
2023-01-12 11:10:00,65.61,65.77,65.58,65.72,50757.0,64.3175,64.4743,64.2881,64.4253,50757.0
2023-01-12 11:20:00,65.72,65.75,65.59,65.7,18316.0,64.4253,64.4547,64.2979,64.4057,18316.0
2023-01-12 11:30:00,65.72,65.72,65.56,65.64,19708.0,64.4253,64.4253,64.2685,64.3469,19708.0
2023-01-12 11:40:00,65.65,65.82,65.65,65.71,9393.0,64.3567,64.5234,64.3567,64.4155,9393.0
2023-01-12 11:50:00,65.69,65.9,65.67,65.86,12037.0,64.3959,64.6018,64.3763,64.5626,12037.0
2023-01-12 12:00:00,65.85,65.94,65.83,65.94,14562.0,64.5528,64.641,64.5332,64.641,14562.0
2023-01-12 12:10:00,65.95,66.1,65.95,66.08,13616.0,64.6508,64.7978,64.6508,64.7782,13616.0
2023-01-12 12:20:00,66.09,66.1,66.03,66.08,28642.0,64.788,64.7978,64.7292,64.7782,28642.0
2023-01-12 12:30:00,66.08,66.14,66.05,66.11,18219.0,64.7782,64.8371,64.7488,64.8077,18219.0
2023-01-12 12:40:00,66.1,66.13,66.05,66.11,12644.0,64.7978,64.8273,64.7488,64.8077,12644.0
2023-01-12 12:50:00,66.1,66.15,66.05,66.05,28339.0,64.7978,64.8469,64.7488,64.7488,28339.0
2023-01-12 13:00:00,66.05,66.15,66.04,66.13,83961.0,64.7488,64.8469,64.739,64.8273,83961.0
2023-01-12 13:10:00,66.12,66.22,66.05,66.18,35718.0,64.8175,64.9155,64.7488,64.8763,35718.0
2023-01-12 13:20:00,66.19,66.2,65.8,65.84,58924.0,64.8861,64.8959,64.5038,64.543,58924.0
2023-01-12 13:30:00,65.84,66.03,65.73,66.02,54978.0,64.543,64.7292,64.4351,64.7194,54978.0
2023-01-12 13:40:00,66.03,66.22,66.01,66.17,53879.0,64.7292,64.9155,64.7096,64.8665,53879.0
2023-01-12 13:50:00,66.17,66.34,66.16,66.33,19941.0,64.8665,65.0331,64.8567,65.0233,19941.0
2023-01-12 14:00:00,66.34,66.36,66.21,66.3,21660.0,65.0331,65.0527,64.9057,64.9939,21660.0
2023-01-12 14:10:00,66.3,66.36,66.28,66.35,19136.0,64.9939,65.0527,64.9743,65.0429,19136.0
2023-01-12 14:20:00,66.35,66.4,66.29,66.31,19542.0,65.0429,65.0919,64.9841,65.0037,19542.0
2023-01-12 14:30:00,66.3,66.34,66.26,66.32,12319.0,64.9939,65.0331,64.9547,65.0135,12319.0
2023-01-12 14:40:00,66.32,66.36,66.27,66.31,10476.0,65.0135,65.0527,64.9645,65.0037,10476.0
2023-01-12 14:50:00,66.27,66.29,66.15,66.25,24050.0,64.9645,64.9841,64.8469,64.9449,24050.0
2023-01-12 15:00:00,66.25,66.31,66.12,66.12,14640.0,64.9449,65.0037,64.8175,64.8175,14640.0
2023-01-12 15:10:00,66.14,66.15,66.07,66.08,21068.0,64.8371,64.8469,64.7684,64.7782,21068.0
2023-01-12 15:20:00,66.08,66.15,66.04,66.13,17522.0,64.7782,64.8469,64.739,64.8273,17522.0
2023-01-12 15:30:00,66.12,66.18,66.07,66.1,31706.0,64.8175,64.8763,64.7684,64.7978,31706.0
2023-01-12 15:40:00,66.11,66.12,65.97,66.06,78048.0,64.8077,64.8175,64.6704,64.7586,78048.0
2023-01-12 15:50:00,66.05,66.19,66.05,66.14,161123.0,64.7488,64.8861,64.7488,64.8371,161123.0
2023-01-13 09:30:00,65.15,65.83,65.14,65.7,169331.0,63.8666,64.5332,63.8568,64.4057,169331.0
2023-01-13 09:40:00,65.7,65.81,65.52,65.74,69381.0,64.4057,64.5136,64.2293,64.4449,69381.0
2023-01-13 09:50:00,65.72,66.09,65.72,66.07,37216.0,64.4253,64.788,64.4253,64.7684,37216.0
2023-01-13 10:00:00,66.07,66.24,65.96,66.09,44418.0,64.7684,64.9351,64.6606,64.788,44418.0
2023-01-13 10:10:00,66.11,66.29,66.11,66.22,31701.0,64.8077,64.9841,64.8077,64.9155,31701.0
2023-01-13 10:20:00,66.24,66.41,66.2,66.36,42299.0,64.9351,65.1017,64.8959,65.0527,42299.0
2023-01-13 10:30:00,66.36,66.39,66.24,66.29,37043.0,65.0527,65.0821,64.9351,64.9841,37043.0
2023-01-13 10:40:00,66.29,66.43,66.28,66.42,23427.0,64.9841,65.1213,64.9743,65.1115,23427.0
2023-01-13 10:50:00,66.42,66.48,66.35,66.4,20396.0,65.1115,65.1704,65.0429,65.0919,20396.0
2023-01-13 11:00:00,66.42,66.48,66.34,66.37,30104.0,65.1115,65.1704,65.0331,65.0625,30104.0
2023-01-13 11:10:00,66.36,66.4,66.3,66.33,50591.0,65.0527,65.0919,64.9939,65.0233,50591.0
2023-01-13 11:20:00,66.32,66.46,66.31,66.4,48444.0,65.0135,65.1508,65.0037,65.0919,48444.0
2023-01-13 11:30:00,66.4,66.41,66.27,66.34,18244.0,65.0919,65.1017,64.9645,65.0331,18244.0
2023-01-13 11:40:00,66.36,66.44,66.33,66.42,42287.0,65.0527,65.1311,65.0233,65.1115,42287.0
2023-01-13 11:50:00,66.42,66.47,66.33,66.47,77197.0,65.1115,65.1606,65.0233,65.1606,77197.0
2023-01-13 12:00:00,66.47,66.49,66.4,66.42,82702.0,65.1606,65.1802,65.0919,65.1115,82702.0
2023-01-13 12:10:00,66.42,66.43,66.34,66.38,66089.0,65.1115,65.1213,65.0331,65.0723,66089.0
2023-01-13 12:20:00,66.37,66.45,66.31,66.44,18571.0,65.0625,65.141,65.0037,65.1311,18571.0
2023-01-13 12:30:00,66.45,66.47,66.4,66.41,11494.0,65.141,65.1606,65.0919,65.1017,11494.0
2023-01-13 12:40:00,66.41,66.47,66.39,66.47,15403.0,65.1017,65.1606,65.0821,65.1606,15403.0
2023-01-13 12:50:00,66.46,66.52,66.43,66.5,30429.0,65.1508,65.2096,65.1213,65.19,30429.0
2023-01-13 13:00:00,66.5,66.57,66.46,66.52,58182.0,65.19,65.2586,65.1508,65.2096,58182.0
2023-01-13 13:10:00,66.52,66.57,66.51,66.51,30964.0,65.2096,65.2586,65.1998,65.1998,30964.0
2023-01-13 13:20:00,66.5,66.52,66.43,66.49,10813.0,65.19,65.2096,65.1213,65.1802,10813.0
2023-01-13 13:30:00,66.48,66.53,66.44,66.48,31512.0,65.1704,65.2194,65.1311,65.1704,31512.0
2023-01-13 13:40:00,66.48,66.6,66.47,66.58,22246.0,65.1704,65.288,65.1606,65.2684,22246.0
2023-01-13 13:50:00,66.57,66.58,66.52,66.54,16649.0,65.2586,65.2684,65.2096,65.2292,16649.0
2023-01-13 14:00:00,66.54,66.59,66.51,66.52,23160.0,65.2292,65.2782,65.1998,65.2096,23160.0
2023-01-13 14:10:00,66.53,66.56,66.51,66.52,18069.0,65.2194,65.2488,65.1998,65.2096,18069.0
2023-01-13 14:20:00,66.52,66.55,66.48,66.53,16400.0,65.2096,65.239,65.1704,65.2194,16400.0
2023-01-13 14:30:00,66.53,66.55,66.39,66.42,50211.0,65.2194,65.239,65.0821,65.1115,50211.0
2023-01-13 14:40:00,66.42,66.55,66.42,66.51,22750.0,65.1115,65.239,65.1115,65.1998,22750.0
2023-01-13 14:50:00,66.51,66.54,66.45,66.5,20766.0,65.1998,65.2292,65.141,65.19,20766.0
2023-01-13 15:00:00,66.5,66.53,66.47,66.48,35861.0,65.19,65.2194,65.1606,65.1704,35861.0
2023-01-13 15:10:00,66.48,66.52,66.44,66.49,42771.0,65.1704,65.2096,65.1311,65.1802,42771.0
2023-01-13 15:20:00,66.5,66.58,66.49,66.58,32707.0,65.19,65.2684,65.1802,65.2684,32707.0
2023-01-13 15:30:00,66.58,66.69,66.52,66.69,57946.0,65.2684,65.3762,65.2096,65.3762,57946.0
2023-01-13 15:40:00,66.69,66.71,66.56,66.59,94247.0,65.3762,65.3958,65.2488,65.2782,94247.0
2023-01-13 15:50:00,66.59,66.62,66.53,66.56,287323.0,65.2782,65.3076,65.2194,65.2488,287323.0
2023-01-17 09:30:00,66.15,66.39,66.02,66.1,52040.0,64.8469,65.0821,64.7194,64.7978,52040.0
2023-01-17 09:40:00,66.06,66.37,66.01,66.32,87415.0,64.7586,65.0625,64.7096,65.0135,87415.0
2023-01-17 09:50:00,66.31,66.43,66.25,66.33,20575.0,65.0037,65.1213,64.9449,65.0233,20575.0
2023-01-17 10:00:00,66.38,66.7,66.37,66.56,30342.0,65.0723,65.386,65.0625,65.2488,30342.0
2023-01-17 10:10:00,66.56,66.58,66.43,66.51,14547.0,65.2488,65.2684,65.1213,65.1998,14547.0
2023-01-17 10:20:00,66.53,66.67,66.5,66.52,11990.0,65.2194,65.3566,65.19,65.2096,11990.0
2023-01-17 10:30:00,66.53,66.54,66.39,66.39,9652.0,65.2194,65.2292,65.0821,65.0821,9652.0
2023-01-17 10:40:00,66.42,66.43,66.3,66.43,13792.0,65.1115,65.1213,64.9939,65.1213,13792.0
2023-01-17 10:50:00,66.41,66.42,66.3,66.36,39482.0,65.1017,65.1115,64.9939,65.0527,39482.0
2023-01-17 11:00:00,66.37,66.38,66.24,66.29,8922.0,65.0625,65.0723,64.9351,64.9841,8922.0
2023-01-17 11:10:00,66.29,66.32,66.21,66.26,9470.0,64.9841,65.0135,64.9057,64.9547,9470.0
2023-01-17 11:20:00,66.27,66.31,66.18,66.29,8673.0,64.9645,65.0037,64.8763,64.9841,8673.0
2023-01-17 11:30:00,66.27,66.32,66.2,66.27,9601.0,64.9645,65.0135,64.8959,64.9645,9601.0
2023-01-17 11:40:00,66.27,66.27,66.21,66.22,3813.0,64.9645,64.9645,64.9057,64.9155,3813.0
2023-01-17 11:50:00,66.23,66.31,66.23,66.31,57473.0,64.9253,65.0037,64.9253,65.0037,57473.0
2023-01-17 12:00:00,66.31,66.39,66.31,66.35,12779.0,65.0037,65.0821,65.0037,65.0429,12779.0
2023-01-17 12:10:00,66.34,66.34,66.21,66.22,6880.0,65.0331,65.0331,64.9057,64.9155,6880.0
2023-01-17 12:20:00,66.23,66.26,66.14,66.18,12203.0,64.9253,64.9547,64.8371,64.8763,12203.0
2023-01-17 12:30:00,66.17,66.24,66.16,66.22,18127.0,64.8665,64.9351,64.8567,64.9155,18127.0
2023-01-17 12:40:00,66.21,66.23,66.16,66.19,21044.0,64.9057,64.9253,64.8567,64.8861,21044.0
2023-01-17 12:50:00,66.18,66.25,66.15,66.17,10590.0,64.8763,64.9449,64.8469,64.8665,10590.0
2023-01-17 13:00:00,66.17,66.21,66.15,66.18,11887.0,64.8665,64.9057,64.8469,64.8763,11887.0
2023-01-17 13:10:00,66.19,66.2,66.16,66.16,7756.0,64.8861,64.8959,64.8567,64.8567,7756.0
2023-01-17 13:20:00,66.16,66.22,66.13,66.22,10746.0,64.8567,64.9155,64.8273,64.9155,10746.0
2023-01-17 13:30:00,66.2,66.25,66.17,66.25,14837.0,64.8959,64.9449,64.8665,64.9449,14837.0
2023-01-17 13:40:00,66.24,66.24,66.16,66.19,20671.0,64.9351,64.9351,64.8567,64.8861,20671.0
2023-01-17 13:50:00,66.2,66.2,66.15,66.2,10227.0,64.8959,64.8959,64.8469,64.8959,10227.0
2023-01-17 14:00:00,66.19,66.22,66.15,66.17,8881.0,64.8861,64.9155,64.8469,64.8665,8881.0
2023-01-17 14:10:00,66.15,66.17,65.91,65.98,26935.0,64.8469,64.8665,64.6116,64.6802,26935.0
2023-01-17 14:20:00,65.97,65.97,65.91,65.93,24482.0,64.6704,64.6704,64.6116,64.6312,24482.0
2023-01-17 14:30:00,65.93,66.04,65.93,66.04,14047.0,64.6312,64.739,64.6312,64.739,14047.0
2023-01-17 14:40:00,66.03,66.11,66.02,66.11,23615.0,64.7292,64.8077,64.7194,64.8077,23615.0
2023-01-17 14:50:00,66.11,66.11,66.03,66.05,13256.0,64.8077,64.8077,64.7292,64.7488,13256.0
2023-01-17 15:00:00,66.06,66.14,66.06,66.1,12097.0,64.7586,64.8371,64.7586,64.7978,12097.0
2023-01-17 15:10:00,66.1,66.1,65.99,66.03,26171.0,64.7978,64.7978,64.69,64.7292,26171.0
2023-01-17 15:20:00,66.03,66.07,65.99,66.06,23458.0,64.7292,64.7684,64.69,64.7586,23458.0
2023-01-17 15:30:00,66.06,66.1,66.05,66.09,40695.0,64.7586,64.7978,64.7488,64.788,40695.0
2023-01-17 15:40:00,66.08,66.09,65.97,65.98,61538.0,64.7782,64.788,64.6704,64.6802,61538.0
2023-01-17 15:50:00,65.97,66.07,65.96,66.01,223972.0,64.6704,64.7684,64.6606,64.7096,223972.0
2023-01-18 09:30:00,66.48,66.86,66.48,66.75,134228.0,65.1704,65.5429,65.1704,65.435,134228.0
2023-01-18 09:40:00,66.76,67.06,66.75,66.78,38364.0,65.4448,65.7389,65.435,65.4645,38364.0
2023-01-18 09:50:00,66.82,66.93,66.75,66.83,30164.0,65.5037,65.6115,65.435,65.5135,30164.0
2023-01-18 10:00:00,66.86,67.17,66.86,67.15,79697.0,65.5429,65.8468,65.5429,65.8272,79697.0
2023-01-18 10:10:00,67.1,67.24,67.03,67.04,65915.0,65.7781,65.9154,65.7095,65.7193,65915.0
2023-01-18 10:20:00,67.06,67.22,67.06,67.2,48766.0,65.7389,65.8958,65.7389,65.8762,48766.0
2023-01-18 10:30:00,67.22,67.22,66.91,66.92,41140.0,65.8958,65.8958,65.5919,65.6017,41140.0
2023-01-18 10:40:00,66.94,66.98,66.79,66.82,43625.0,65.6213,65.6605,65.4743,65.5037,43625.0
2023-01-18 10:50:00,66.81,66.81,66.58,66.71,35825.0,65.4939,65.4939,65.2684,65.3958,35825.0
2023-01-18 11:00:00,66.7,66.74,66.5,66.56,21460.0,65.386,65.4252,65.19,65.2488,21460.0
2023-01-18 11:10:00,66.52,66.53,66.45,66.47,21833.0,65.2096,65.2194,65.141,65.1606,21833.0
2023-01-18 11:20:00,66.47,66.47,66.3,66.33,23729.0,65.1606,65.1606,64.9939,65.0233,23729.0
2023-01-18 11:30:00,66.31,66.34,66.21,66.21,11275.0,65.0037,65.0331,64.9057,64.9057,11275.0
2023-01-18 11:40:00,66.22,66.26,66.12,66.25,42042.0,64.9155,64.9547,64.8175,64.9449,42042.0
2023-01-18 11:50:00,66.24,66.25,66.12,66.22,61169.0,64.9351,64.9449,64.8175,64.9155,61169.0
2023-01-18 12:00:00,66.23,66.27,66.1,66.14,25810.0,64.9253,64.9645,64.7978,64.8371,25810.0
2023-01-18 12:10:00,66.12,66.21,66.03,66.03,17004.0,64.8175,64.9057,64.7292,64.7292,17004.0
2023-01-18 12:20:00,66.02,66.03,65.87,65.88,57479.0,64.7194,64.7292,64.5724,64.5822,57479.0
2023-01-18 12:30:00,65.88,66.01,65.86,65.96,19850.0,64.5822,64.7096,64.5626,64.6606,19850.0
2023-01-18 12:40:00,65.94,66.01,65.93,66.01,7947.0,64.641,64.7096,64.6312,64.7096,7947.0
2023-01-18 12:50:00,66.01,66.02,65.91,65.95,6425.0,64.7096,64.7194,64.6116,64.6508,6425.0
2023-01-18 13:00:00,65.96,65.99,65.79,65.79,30606.0,64.6606,64.69,64.494,64.494,30606.0
2023-01-18 13:10:00,65.79,65.81,65.71,65.81,17458.0,64.494,64.5136,64.4155,64.5136,17458.0
2023-01-18 13:20:00,65.8,66.0,65.78,66.0,15374.0,64.5038,64.6998,64.4842,64.6998,15374.0
2023-01-18 13:30:00,66.02,66.11,65.97,66.05,15129.0,64.7194,64.8077,64.6704,64.7488,15129.0
2023-01-18 13:40:00,66.06,66.19,66.05,66.13,5769.0,64.7586,64.8861,64.7488,64.8273,5769.0
2023-01-18 13:50:00,66.16,66.17,66.01,66.03,8459.0,64.8567,64.8665,64.7096,64.7292,8459.0
2023-01-18 14:00:00,66.04,66.05,65.86,65.87,15111.0,64.739,64.7488,64.5626,64.5724,15111.0
2023-01-18 14:10:00,65.87,65.89,65.74,65.77,36755.0,64.5724,64.592,64.4449,64.4743,36755.0
2023-01-18 14:20:00,65.76,65.83,65.74,65.81,21289.0,64.4645,64.5332,64.4449,64.5136,21289.0
2023-01-18 14:30:00,65.83,65.85,65.74,65.74,35421.0,64.5332,64.5528,64.4449,64.4449,35421.0
2023-01-18 14:40:00,65.73,65.77,65.67,65.7,10125.0,64.4351,64.4743,64.3763,64.4057,10125.0
2023-01-18 14:50:00,65.7,65.71,65.59,65.62,25440.0,64.4057,64.4155,64.2979,64.3273,25440.0
2023-01-18 15:00:00,65.62,65.68,65.57,65.67,10593.0,64.3273,64.3861,64.2783,64.3763,10593.0
2023-01-18 15:10:00,65.67,65.77,65.63,65.66,11465.0,64.3763,64.4743,64.3371,64.3665,11465.0
2023-01-18 15:20:00,65.64,65.68,65.59,65.59,9797.0,64.3469,64.3861,64.2979,64.2979,9797.0
2023-01-18 15:30:00,65.58,65.6,65.48,65.5,28025.0,64.2881,64.3077,64.1901,64.2097,28025.0
2023-01-18 15:40:00,65.5,65.5,65.4,65.44,40563.0,64.2097,64.2097,64.1116,64.1508,40563.0
2023-01-18 15:50:00,65.43,65.52,65.37,65.4,96861.0,64.141,64.2293,64.0822,64.1116,96861.0
2023-01-19 09:30:00,64.84,64.99,64.62,64.65,32514.0,63.5627,63.7097,63.347,63.3764,32514.0
2023-01-19 09:40:00,64.61,64.71,64.41,64.45,46816.0,63.3372,63.4352,63.1411,63.1804,46816.0
2023-01-19 09:50:00,64.46,64.52,64.27,64.39,20126.0,63.1902,63.249,63.0039,63.1215,20126.0
2023-01-19 10:00:00,64.36,64.52,64.35,64.35,71405.0,63.0921,63.249,63.0823,63.0823,71405.0
2023-01-19 10:10:00,64.34,64.34,64.0,64.15,18839.0,63.0725,63.0725,62.7392,62.8863,18839.0
2023-01-19 10:20:00,64.15,64.17,63.92,64.0,46564.0,62.8863,62.9059,62.6608,62.7392,46564.0
2023-01-19 10:30:00,63.99,64.03,63.87,63.92,33573.0,62.7294,62.7686,62.6118,62.6608,33573.0
2023-01-19 10:40:00,63.93,63.95,63.66,63.67,50326.0,62.6706,62.6902,62.4059,62.4157,50326.0
2023-01-19 10:50:00,63.67,63.69,63.58,63.68,20774.0,62.4157,62.4353,62.3275,62.4255,20774.0
2023-01-19 11:00:00,63.68,63.78,63.65,63.75,31403.0,62.4255,62.5236,62.3961,62.4941,31403.0
2023-01-19 11:10:00,63.76,63.85,63.66,63.66,22050.0,62.5039,62.5922,62.4059,62.4059,22050.0
2023-01-19 11:20:00,63.64,63.66,63.54,63.59,10971.0,62.3863,62.4059,62.2883,62.3373,10971.0
2023-01-19 11:30:00,63.58,63.62,63.49,63.53,15338.0,62.3275,62.3667,62.2393,62.2785,15338.0
2023-01-19 11:40:00,63.54,63.59,63.39,63.47,40838.0,62.2883,62.3373,62.1412,62.2197,40838.0
2023-01-19 11:50:00,63.46,63.51,63.4,63.47,39013.0,62.2099,62.2589,62.151,62.2197,39013.0
2023-01-19 12:00:00,63.47,63.66,63.44,63.46,17314.0,62.2197,62.4059,62.1902,62.2099,17314.0
2023-01-19 12:10:00,63.47,63.63,63.46,63.6,10719.0,62.2197,62.3765,62.2099,62.3471,10719.0
2023-01-19 12:20:00,63.58,63.58,63.42,63.45,18856.0,62.3275,62.3275,62.1706,62.2001,18856.0
2023-01-19 12:30:00,63.45,63.52,63.43,63.51,21704.0,62.2001,62.2687,62.1804,62.2589,21704.0
2023-01-19 12:40:00,63.5,63.52,63.43,63.44,9377.0,62.2491,62.2687,62.1804,62.1902,9377.0
2023-01-19 12:50:00,63.45,63.54,63.39,63.54,45308.0,62.2001,62.2883,62.1412,62.2883,45308.0
2023-01-19 13:00:00,63.56,63.69,63.55,63.66,39120.0,62.3079,62.4353,62.2981,62.4059,39120.0
2023-01-19 13:10:00,63.66,63.66,63.54,63.62,60135.0,62.4059,62.4059,62.2883,62.3667,60135.0
2023-01-19 13:20:00,63.62,63.68,63.53,63.63,16139.0,62.3667,62.4255,62.2785,62.3765,16139.0
2023-01-19 13:30:00,63.63,63.93,63.63,63.93,49793.0,62.3765,62.6706,62.3765,62.6706,49793.0
2023-01-19 13:40:00,63.94,64.0,63.76,63.76,29194.0,62.6804,62.7392,62.5039,62.5039,29194.0
2023-01-19 13:50:00,63.73,63.81,63.71,63.81,30292.0,62.4745,62.553,62.4549,62.553,30292.0
2023-01-19 14:00:00,63.8,63.84,63.68,63.71,44309.0,62.5432,62.5824,62.4255,62.4549,44309.0
2023-01-19 14:10:00,63.71,63.81,63.68,63.8,70126.0,62.4549,62.553,62.4255,62.5432,70126.0
2023-01-19 14:20:00,63.81,64.0,63.8,63.92,38744.0,62.553,62.7392,62.5432,62.6608,38744.0
2023-01-19 14:30:00,63.92,64.02,63.86,63.96,52691.0,62.6608,62.7588,62.602,62.7,52691.0
2023-01-19 14:40:00,63.96,63.97,63.8,63.81,65622.0,62.7,62.7098,62.5432,62.553,65622.0
2023-01-19 14:50:00,63.81,63.84,63.73,63.83,17349.0,62.553,62.5824,62.4745,62.5726,17349.0
2023-01-19 15:00:00,63.81,63.89,63.7,63.7,31039.0,62.553,62.6314,62.4451,62.4451,31039.0
2023-01-19 15:10:00,63.7,63.79,63.66,63.72,54348.0,62.4451,62.5334,62.4059,62.4647,54348.0
2023-01-19 15:20:00,63.72,63.72,63.61,63.67,23157.0,62.4647,62.4647,62.3569,62.4157,23157.0
2023-01-19 15:30:00,63.67,63.67,63.55,63.63,46388.0,62.4157,62.4157,62.2981,62.3765,46388.0
2023-01-19 15:40:00,63.62,63.64,63.51,63.54,74603.0,62.3667,62.3863,62.2589,62.2883,74603.0
2023-01-19 15:50:00,63.54,63.56,63.4,63.4,253646.0,62.2883,62.3079,62.151,62.151,253646.0
2023-01-20 09:30:00,63.48,63.77,62.97,63.08,128135.0,62.2295,62.5137,61.7295,61.8373,128135.0
2023-01-20 09:40:00,63.08,63.29,63.02,63.25,82401.0,61.8373,62.0432,61.7785,62.004,82401.0
2023-01-20 09:50:00,63.26,63.56,63.23,63.49,49822.0,62.0138,62.3079,61.9844,62.2393,49822.0
2023-01-20 10:00:00,63.49,63.87,63.46,63.83,100105.0,62.2393,62.6118,62.2099,62.5726,100105.0
2023-01-20 10:10:00,63.81,63.81,63.6,63.61,14020.0,62.553,62.553,62.3471,62.3569,14020.0
2023-01-20 10:20:00,63.63,63.78,63.58,63.77,13938.0,62.3765,62.5236,62.3275,62.5137,13938.0
2023-01-20 10:30:00,63.79,63.79,63.65,63.67,13725.0,62.5334,62.5334,62.3961,62.4157,13725.0
2023-01-20 10:40:00,63.67,63.79,63.65,63.79,9335.0,62.4157,62.5334,62.3961,62.5334,9335.0
2023-01-20 10:50:00,63.8,63.82,63.71,63.76,9601.0,62.5432,62.5628,62.4549,62.5039,9601.0
2023-01-20 11:00:00,63.74,63.92,63.73,63.86,10456.0,62.4843,62.6608,62.4745,62.602,10456.0
2023-01-20 11:10:00,63.87,64.0,63.86,63.88,7322.0,62.6118,62.7392,62.602,62.6216,7322.0
2023-01-20 11:20:00,63.89,63.91,63.81,63.91,10369.0,62.6314,62.651,62.553,62.651,10369.0
2023-01-20 11:30:00,63.93,63.94,63.83,63.83,17902.0,62.6706,62.6804,62.5726,62.5726,17902.0
2023-01-20 11:40:00,63.83,64.02,63.82,64.01,5189.0,62.5726,62.7588,62.5628,62.749,5189.0
2023-01-20 11:50:00,64.0,64.0,63.85,63.88,7447.0,62.7392,62.7392,62.5922,62.6216,7447.0
2023-01-20 12:00:00,63.89,63.96,63.88,63.89,9436.0,62.6314,62.7,62.6216,62.6314,9436.0
2023-01-20 12:10:00,63.87,63.96,63.87,63.94,5290.0,62.6118,62.7,62.6118,62.6804,5290.0
2023-01-20 12:20:00,63.93,63.99,63.9,63.95,19788.0,62.6706,62.7294,62.6412,62.6902,19788.0
2023-01-20 12:30:00,63.94,63.99,63.91,63.98,7758.0,62.6804,62.7294,62.651,62.7196,7758.0
2023-01-20 12:40:00,63.98,64.0,63.93,63.94,3325.0,62.7196,62.7392,62.6706,62.6804,3325.0
2023-01-20 12:50:00,63.94,63.99,63.89,63.89,3883.0,62.6804,62.7294,62.6314,62.6314,3883.0
2023-01-20 13:00:00,63.9,64.01,63.9,63.94,41018.0,62.6412,62.749,62.6412,62.6804,41018.0
2023-01-20 13:10:00,63.94,63.97,63.81,63.81,64067.0,62.6804,62.7098,62.553,62.553,64067.0
2023-01-20 13:20:00,63.8,63.94,63.78,63.89,45607.0,62.5432,62.6804,62.5236,62.6314,45607.0
2023-01-20 13:30:00,63.9,64.15,63.9,64.12,9259.0,62.6412,62.8863,62.6412,62.8569,9259.0
2023-01-20 13:40:00,64.16,64.16,64.08,64.14,11762.0,62.8961,62.8961,62.8176,62.8765,11762.0
2023-01-20 13:50:00,64.15,64.23,64.15,64.23,52342.0,62.8863,62.9647,62.8863,62.9647,52342.0
2023-01-20 14:00:00,64.23,64.28,64.17,64.28,22916.0,62.9647,63.0137,62.9059,63.0137,22916.0
2023-01-20 14:10:00,64.27,64.32,64.27,64.28,15943.0,63.0039,63.0529,63.0039,63.0137,15943.0
2023-01-20 14:20:00,64.28,64.37,64.27,64.35,11726.0,63.0137,63.1019,63.0039,63.0823,11726.0
2023-01-20 14:30:00,64.37,64.44,64.36,64.44,66439.0,63.1019,63.1705,63.0921,63.1705,66439.0
2023-01-20 14:40:00,64.45,64.46,64.41,64.43,29370.0,63.1804,63.1902,63.1411,63.1607,29370.0
2023-01-20 14:50:00,64.42,64.45,64.36,64.45,73838.0,63.1509,63.1804,63.0921,63.1804,73838.0
2023-01-20 15:00:00,64.47,64.58,64.46,64.53,17909.0,63.2,63.3078,63.1902,63.2588,17909.0
2023-01-20 15:10:00,64.53,64.65,64.5,64.63,15306.0,63.2588,63.3764,63.2294,63.3568,15306.0
2023-01-20 15:20:00,64.64,64.64,64.54,64.59,14619.0,63.3666,63.3666,63.2686,63.3176,14619.0
2023-01-20 15:30:00,64.6,64.76,64.57,64.76,103847.0,63.3274,63.4842,63.298,63.4842,103847.0
2023-01-20 15:40:00,64.76,64.88,64.73,64.88,89713.0,63.4842,63.6019,63.4548,63.6019,89713.0
2023-01-20 15:50:00,64.87,65.0,64.87,65.0,295304.0,63.5921,63.7195,63.5921,63.7195,295304.0
2023-01-23 09:30:00,65.16,65.16,64.79,64.9,63321.0,63.8764,63.8764,63.5137,63.6215,63321.0
2023-01-23 09:40:00,64.95,65.34,64.94,65.29,33762.0,63.6705,64.0528,63.6607,64.0038,33762.0
2023-01-23 09:50:00,65.3,65.41,65.26,65.33,20862.0,64.0136,64.1214,63.9744,64.043,20862.0
2023-01-23 10:00:00,65.34,65.42,65.25,65.29,50070.0,64.0528,64.1312,63.9646,64.0038,50070.0
2023-01-23 10:10:00,65.33,65.53,65.33,65.5,87389.0,64.043,64.2391,64.043,64.2097,87389.0
2023-01-23 10:20:00,65.48,65.54,65.42,65.44,140762.0,64.1901,64.2489,64.1312,64.1508,140762.0
2023-01-23 10:30:00,65.42,65.54,65.42,65.49,26387.0,64.1312,64.2489,64.1312,64.1999,26387.0
2023-01-23 10:40:00,65.48,65.5,65.35,65.44,48752.0,64.1901,64.2097,64.0626,64.1508,48752.0
2023-01-23 10:50:00,65.45,65.49,65.39,65.45,17142.0,64.1607,64.1999,64.1018,64.1607,17142.0
2023-01-23 11:00:00,65.46,65.7,65.44,65.63,103043.0,64.1705,64.4057,64.1508,64.3371,103043.0
2023-01-23 11:10:00,65.62,65.68,65.54,65.68,25688.0,64.3273,64.3861,64.2489,64.3861,25688.0
2023-01-23 11:20:00,65.69,65.72,65.53,65.53,16091.0,64.3959,64.4253,64.2391,64.2391,16091.0
2023-01-23 11:30:00,65.55,65.66,65.55,65.58,7331.0,64.2587,64.3665,64.2587,64.2881,7331.0
2023-01-23 11:40:00,65.59,65.62,65.56,65.6,9689.0,64.2979,64.3273,64.2685,64.3077,9689.0
2023-01-23 11:50:00,65.59,65.67,65.56,65.67,6102.0,64.2979,64.3763,64.2685,64.3763,6102.0
2023-01-23 12:00:00,65.67,65.68,65.48,65.51,12781.0,64.3763,64.3861,64.1901,64.2195,12781.0
2023-01-23 12:10:00,65.49,65.64,65.49,65.61,22860.0,64.1999,64.3469,64.1999,64.3175,22860.0
2023-01-23 12:20:00,65.61,65.68,65.57,65.68,13941.0,64.3175,64.3861,64.2783,64.3861,13941.0
2023-01-23 12:30:00,65.68,65.76,65.65,65.75,25839.0,64.3861,64.4645,64.3567,64.4547,25839.0
2023-01-23 12:40:00,65.75,65.77,65.7,65.71,22499.0,64.4547,64.4743,64.4057,64.4155,22499.0
2023-01-23 12:50:00,65.71,65.84,65.7,65.83,16232.0,64.4155,64.543,64.4057,64.5332,16232.0
2023-01-23 13:00:00,65.83,65.87,65.82,65.85,68724.0,64.5332,64.5724,64.5234,64.5528,68724.0
2023-01-23 13:10:00,65.86,65.86,65.8,65.83,9903.0,64.5626,64.5626,64.5038,64.5332,9903.0
2023-01-23 13:20:00,65.83,65.87,65.8,65.81,12371.0,64.5332,64.5724,64.5038,64.5136,12371.0
2023-01-23 13:30:00,65.82,65.88,65.81,65.87,12816.0,64.5234,64.5822,64.5136,64.5724,12816.0
2023-01-23 13:40:00,65.88,65.99,65.84,65.98,18634.0,64.5822,64.69,64.543,64.6802,18634.0
2023-01-23 13:50:00,65.97,65.99,65.91,65.95,12686.0,64.6704,64.69,64.6116,64.6508,12686.0
2023-01-23 14:00:00,65.93,65.93,65.79,65.82,14673.0,64.6312,64.6312,64.494,64.5234,14673.0
2023-01-23 14:10:00,65.81,65.83,65.75,65.8,70464.0,64.5136,64.5332,64.4547,64.5038,70464.0
2023-01-23 14:20:00,65.79,65.81,65.58,65.59,19953.0,64.494,64.5136,64.2881,64.2979,19953.0
2023-01-23 14:30:00,65.6,65.67,65.51,65.53,26786.0,64.3077,64.3763,64.2195,64.2391,26786.0
2023-01-23 14:40:00,65.51,65.58,65.43,65.51,24716.0,64.2195,64.2881,64.141,64.2195,24716.0
2023-01-23 14:50:00,65.51,65.51,65.39,65.5,19557.0,64.2195,64.2195,64.1018,64.2097,19557.0
2023-01-23 15:00:00,65.52,65.54,65.44,65.53,35277.0,64.2293,64.2489,64.1508,64.2391,35277.0
2023-01-23 15:10:00,65.52,65.69,65.52,65.63,42144.0,64.2293,64.3959,64.2293,64.3371,42144.0
2023-01-23 15:20:00,65.63,65.67,65.55,65.63,49526.0,64.3371,64.3763,64.2587,64.3371,49526.0
2023-01-23 15:30:00,65.63,65.69,65.59,65.67,37712.0,64.3371,64.3959,64.2979,64.3763,37712.0
2023-01-23 15:40:00,65.67,65.77,65.61,65.75,40320.0,64.3763,64.4743,64.3175,64.4547,40320.0
2023-01-23 15:50:00,65.75,65.87,65.75,65.83,179320.0,64.4547,64.5724,64.4547,64.5332,179320.0
2023-01-24 09:30:00,65.52,66.94,65.52,65.9,77841.0,64.2293,65.6213,64.2293,64.6018,77841.0
2023-01-24 09:40:00,65.82,66.08,65.61,65.73,97337.0,64.5234,64.7782,64.3175,64.4351,97337.0
2023-01-24 09:50:00,65.68,65.76,65.41,65.45,32766.0,64.3861,64.4645,64.1214,64.1607,32766.0
2023-01-24 10:00:00,65.47,65.72,65.41,65.7,26139.0,64.1803,64.4253,64.1214,64.4057,26139.0
2023-01-24 10:10:00,65.69,66.06,65.68,65.94,39873.0,64.3959,64.7586,64.3861,64.641,39873.0
2023-01-24 10:20:00,65.96,66.06,65.91,66.03,28384.0,64.6606,64.7586,64.6116,64.7292,28384.0
2023-01-24 10:30:00,66.02,66.17,65.98,66.04,35336.0,64.7194,64.8665,64.6802,64.739,35336.0
2023-01-24 10:40:00,66.04,66.31,66.02,66.22,27802.0,64.739,65.0037,64.7194,64.9155,27802.0
2023-01-24 10:50:00,66.19,66.38,66.16,66.35,29743.0,64.8861,65.0723,64.8567,65.0429,29743.0
2023-01-24 11:00:00,66.37,66.43,66.34,66.35,11493.0,65.0625,65.1213,65.0331,65.0429,11493.0
2023-01-24 11:10:00,66.36,66.38,66.25,66.34,32910.0,65.0527,65.0723,64.9449,65.0331,32910.0
2023-01-24 11:20:00,66.32,66.43,66.29,66.41,17590.0,65.0135,65.1213,64.9841,65.1017,17590.0
2023-01-24 11:30:00,66.39,66.4,66.27,66.32,23264.0,65.0821,65.0919,64.9645,65.0135,23264.0
2023-01-24 11:40:00,66.34,66.34,66.21,66.27,53408.0,65.0331,65.0331,64.9057,64.9645,53408.0
2023-01-24 11:50:00,66.26,66.3,66.12,66.15,16848.0,64.9547,64.9939,64.8175,64.8469,16848.0
2023-01-24 12:00:00,66.14,66.22,65.98,66.21,13618.0,64.8371,64.9155,64.6802,64.9057,13618.0
2023-01-24 12:10:00,66.2,66.24,66.14,66.18,8888.0,64.8959,64.9351,64.8371,64.8763,8888.0
2023-01-24 12:20:00,66.16,66.2,66.13,66.18,5741.0,64.8567,64.8959,64.8273,64.8763,5741.0
2023-01-24 12:30:00,66.19,66.2,66.14,66.16,8900.0,64.8861,64.8959,64.8371,64.8567,8900.0
2023-01-24 12:40:00,66.17,66.22,66.13,66.18,8348.0,64.8665,64.9155,64.8273,64.8763,8348.0
2023-01-24 12:50:00,66.18,66.24,66.17,66.17,11913.0,64.8763,64.9351,64.8665,64.8665,11913.0
2023-01-24 13:00:00,66.18,66.24,66.1,66.21,16297.0,64.8763,64.9351,64.7978,64.9057,16297.0
2023-01-24 13:10:00,66.22,66.32,66.21,66.24,14449.0,64.9155,65.0135,64.9057,64.9351,14449.0
2023-01-24 13:20:00,66.24,66.32,66.21,66.32,16240.0,64.9351,65.0135,64.9057,65.0135,16240.0
2023-01-24 13:30:00,66.32,66.39,66.31,66.37,37348.0,65.0135,65.0821,65.0037,65.0625,37348.0
2023-01-24 13:40:00,66.37,66.44,66.33,66.42,19126.0,65.0625,65.1311,65.0233,65.1115,19126.0
2023-01-24 13:50:00,66.41,66.44,66.33,66.34,13269.0,65.1017,65.1311,65.0233,65.0331,13269.0
2023-01-24 14:00:00,66.33,66.33,66.18,66.23,16229.0,65.0233,65.0233,64.8763,64.9253,16229.0
2023-01-24 14:10:00,66.23,66.28,66.22,66.22,11171.0,64.9253,64.9743,64.9155,64.9155,11171.0
2023-01-24 14:20:00,66.21,66.26,66.17,66.25,9023.0,64.9057,64.9547,64.8665,64.9449,9023.0
2023-01-24 14:30:00,66.25,66.35,66.25,66.31,33654.0,64.9449,65.0429,64.9449,65.0037,33654.0
2023-01-24 14:40:00,66.3,66.34,66.25,66.28,20396.0,64.9939,65.0331,64.9449,64.9743,20396.0
2023-01-24 14:50:00,66.28,66.35,66.26,66.33,12314.0,64.9743,65.0429,64.9547,65.0233,12314.0
2023-01-24 15:00:00,66.34,66.4,66.31,66.31,13220.0,65.0331,65.0919,65.0037,65.0037,13220.0
2023-01-24 15:10:00,66.31,66.32,66.2,66.24,27351.0,65.0037,65.0135,64.8959,64.9351,27351.0
2023-01-24 15:20:00,66.24,66.27,66.19,66.23,45825.0,64.9351,64.9645,64.8861,64.9253,45825.0
2023-01-24 15:30:00,66.23,66.24,66.12,66.16,35104.0,64.9253,64.9351,64.8175,64.8567,35104.0
2023-01-24 15:40:00,66.16,66.16,66.07,66.09,53344.0,64.8567,64.8567,64.7684,64.788,53344.0
2023-01-24 15:50:00,66.08,66.18,66.08,66.1,88200.0,64.7782,64.8763,64.7782,64.7978,88200.0
2023-01-25 09:30:00,65.35,65.56,65.22,65.42,50651.0,64.0626,64.2685,63.9352,64.1312,50651.0
2023-01-25 09:40:00,65.42,65.57,65.4,65.48,36282.0,64.1312,64.2783,64.1116,64.1901,36282.0
2023-01-25 09:50:00,65.49,65.53,65.19,65.31,50733.0,64.1999,64.2391,63.9058,64.0234,50733.0
2023-01-25 10:00:00,65.3,65.65,65.3,65.52,40778.0,64.0136,64.3567,64.0136,64.2293,40778.0
2023-01-25 10:10:00,65.52,65.58,65.31,65.31,8545.0,64.2293,64.2881,64.0234,64.0234,8545.0
2023-01-25 10:20:00,65.31,65.33,65.16,65.31,8400.0,64.0234,64.043,63.8764,64.0234,8400.0
2023-01-25 10:30:00,65.33,65.41,65.12,65.17,28923.0,64.043,64.1214,63.8372,63.8862,28923.0
2023-01-25 10:40:00,65.16,65.37,65.15,65.32,7456.0,63.8764,64.0822,63.8666,64.0332,7456.0
2023-01-25 10:50:00,65.28,65.46,65.23,65.44,21650.0,63.994,64.1705,63.945,64.1508,21650.0
2023-01-25 11:00:00,65.43,65.53,65.4,65.49,29229.0,64.141,64.2391,64.1116,64.1999,29229.0
2023-01-25 11:10:00,65.49,65.69,65.48,65.69,38889.0,64.1999,64.3959,64.1901,64.3959,38889.0
2023-01-25 11:20:00,65.69,65.77,65.66,65.74,49781.0,64.3959,64.4743,64.3665,64.4449,49781.0
2023-01-25 11:30:00,65.72,65.75,65.67,65.71,39141.0,64.4253,64.4547,64.3763,64.4155,39141.0
2023-01-25 11:40:00,65.71,65.83,65.68,65.83,35602.0,64.4155,64.5332,64.3861,64.5332,35602.0
2023-01-25 11:50:00,65.84,66.01,65.81,65.96,15606.0,64.543,64.7096,64.5136,64.6606,15606.0
2023-01-25 12:00:00,65.96,66.06,65.94,66.03,12900.0,64.6606,64.7586,64.641,64.7292,12900.0
2023-01-25 12:10:00,66.03,66.04,65.93,66.02,8693.0,64.7292,64.739,64.6312,64.7194,8693.0
2023-01-25 12:20:00,66.03,66.03,65.88,65.92,19008.0,64.7292,64.7292,64.5822,64.6214,19008.0
2023-01-25 12:30:00,65.93,66.0,65.93,65.97,20815.0,64.6312,64.6998,64.6312,64.6704,20815.0
2023-01-25 12:40:00,65.95,66.01,65.91,65.93,7281.0,64.6508,64.7096,64.6116,64.6312,7281.0
2023-01-25 12:50:00,65.94,65.97,65.9,65.91,5283.0,64.641,64.6704,64.6018,64.6116,5283.0
2023-01-25 13:00:00,65.91,66.05,65.91,66.01,13005.0,64.6116,64.7488,64.6116,64.7096,13005.0
2023-01-25 13:10:00,66.01,66.1,66.01,66.1,17907.0,64.7096,64.7978,64.7096,64.7978,17907.0
2023-01-25 13:20:00,66.09,66.16,66.08,66.12,9147.0,64.788,64.8567,64.7782,64.8175,9147.0
2023-01-25 13:30:00,66.13,66.14,66.05,66.07,16527.0,64.8273,64.8371,64.7488,64.7684,16527.0
2023-01-25 13:40:00,66.07,66.14,66.04,66.13,10163.0,64.7684,64.8371,64.739,64.8273,10163.0
2023-01-25 13:50:00,66.13,66.14,66.07,66.14,6605.0,64.8273,64.8371,64.7684,64.8371,6605.0
2023-01-25 14:00:00,66.17,66.2,66.13,66.2,15443.0,64.8665,64.8959,64.8273,64.8959,15443.0
2023-01-25 14:10:00,66.21,66.36,66.21,66.35,38171.0,64.9057,65.0527,64.9057,65.0429,38171.0
2023-01-25 14:20:00,66.35,66.36,66.2,66.22,24770.0,65.0429,65.0527,64.8959,64.9155,24770.0
2023-01-25 14:30:00,66.23,66.26,66.17,66.24,23627.0,64.9253,64.9547,64.8665,64.9351,23627.0
2023-01-25 14:40:00,66.24,66.29,66.24,66.28,33090.0,64.9351,64.9841,64.9351,64.9743,33090.0
2023-01-25 14:50:00,66.27,66.33,66.25,66.28,41709.0,64.9645,65.0233,64.9449,64.9743,41709.0
2023-01-25 15:00:00,66.28,66.4,66.28,66.4,30041.0,64.9743,65.0919,64.9743,65.0919,30041.0
2023-01-25 15:10:00,66.4,66.41,66.28,66.28,19027.0,65.0919,65.1017,64.9743,64.9743,19027.0
2023-01-25 15:20:00,66.28,66.32,66.2,66.32,34700.0,64.9743,65.0135,64.8959,65.0135,34700.0
2023-01-25 15:30:00,66.31,66.36,66.27,66.33,46599.0,65.0037,65.0527,64.9645,65.0233,46599.0
2023-01-25 15:40:00,66.32,66.33,66.2,66.24,27952.0,65.0135,65.0233,64.8959,64.9351,27952.0
2023-01-25 15:50:00,66.23,66.38,66.19,66.36,111422.0,64.9253,65.0723,64.8861,65.0527,111422.0
2023-01-26 09:30:00,66.68,67.08,66.6,67.05,111678.0,65.3664,65.7585,65.288,65.7291,111678.0
2023-01-26 09:40:00,67.06,67.21,66.88,66.91,64658.0,65.7389,65.886,65.5625,65.5919,64658.0
2023-01-26 09:50:00,66.91,67.01,66.73,66.79,30538.0,65.5919,65.6899,65.4154,65.4743,30538.0
2023-01-26 10:00:00,66.8,66.81,66.02,66.05,78497.0,65.4841,65.4939,64.7194,64.7488,78497.0
2023-01-26 10:10:00,66.07,66.2,66.01,66.2,54733.0,64.7684,64.8959,64.7096,64.8959,54733.0
2023-01-26 10:20:00,66.22,66.28,66.07,66.19,48571.0,64.9155,64.9743,64.7684,64.8861,48571.0
2023-01-26 10:30:00,66.18,66.28,66.02,66.02,39321.0,64.8763,64.9743,64.7194,64.7194,39321.0
2023-01-26 10:40:00,66.04,66.22,66.03,66.19,26992.0,64.739,64.9155,64.7292,64.8861,26992.0
2023-01-26 10:50:00,66.18,66.18,65.83,65.87,33968.0,64.8763,64.8763,64.5332,64.5724,33968.0
2023-01-26 11:00:00,65.89,65.99,65.84,65.95,22566.0,64.592,64.69,64.543,64.6508,22566.0
2023-01-26 11:10:00,65.97,66.1,65.93,66.0,56009.0,64.6704,64.7978,64.6312,64.6998,56009.0
2023-01-26 11:20:00,65.98,65.98,65.81,65.95,21534.0,64.6802,64.6802,64.5136,64.6508,21534.0
2023-01-26 11:30:00,65.94,66.03,65.93,66.0,16238.0,64.641,64.7292,64.6312,64.6998,16238.0
2023-01-26 11:40:00,65.99,66.12,65.91,66.12,26291.0,64.69,64.8175,64.6116,64.8175,26291.0
2023-01-26 11:50:00,66.13,66.16,66.08,66.14,12296.0,64.8273,64.8567,64.7782,64.8371,12296.0
2023-01-26 12:00:00,66.14,66.24,66.14,66.23,10484.0,64.8371,64.9351,64.8371,64.9253,10484.0
2023-01-26 12:10:00,66.22,66.3,66.14,66.15,11460.0,64.9155,64.9939,64.8371,64.8469,11460.0
2023-01-26 12:20:00,66.16,66.22,66.13,66.19,8750.0,64.8567,64.9155,64.8273,64.8861,8750.0
2023-01-26 12:30:00,66.18,66.3,66.18,66.28,21183.0,64.8763,64.9939,64.8763,64.9743,21183.0
2023-01-26 12:40:00,66.29,66.3,66.12,66.14,16818.0,64.9841,64.9939,64.8175,64.8371,16818.0
2023-01-26 12:50:00,66.15,66.3,66.15,66.21,103851.0,64.8469,64.9939,64.8469,64.9057,103851.0
2023-01-26 13:00:00,66.22,66.29,66.09,66.16,30935.0,64.9155,64.9841,64.788,64.8567,30935.0
2023-01-26 13:10:00,66.15,66.21,66.14,66.14,37600.0,64.8469,64.9057,64.8371,64.8371,37600.0
2023-01-26 13:20:00,66.15,66.21,66.14,66.18,37783.0,64.8469,64.9057,64.8371,64.8763,37783.0
2023-01-26 13:30:00,66.18,66.35,66.17,66.35,23164.0,64.8763,65.0429,64.8665,65.0429,23164.0
2023-01-26 13:40:00,66.35,66.47,66.35,66.42,17057.0,65.0429,65.1606,65.0429,65.1115,17057.0
2023-01-26 13:50:00,66.42,66.43,66.35,66.35,11700.0,65.1115,65.1213,65.0429,65.0429,11700.0
2023-01-26 14:00:00,66.35,66.4,66.31,66.4,30214.0,65.0429,65.0919,65.0037,65.0919,30214.0
2023-01-26 14:10:00,66.4,66.44,66.34,66.4,11355.0,65.0919,65.1311,65.0331,65.0919,11355.0
2023-01-26 14:20:00,66.39,66.42,66.31,66.37,27681.0,65.0821,65.1115,65.0037,65.0625,27681.0
2023-01-26 14:30:00,66.39,66.44,66.38,66.4,17019.0,65.0821,65.1311,65.0723,65.0919,17019.0
2023-01-26 14:40:00,66.39,66.46,66.39,66.4,11106.0,65.0821,65.1508,65.0821,65.0919,11106.0
2023-01-26 14:50:00,66.4,66.4,66.31,66.4,7794.0,65.0919,65.0919,65.0037,65.0919,7794.0
2023-01-26 15:00:00,66.41,66.42,66.31,66.33,37889.0,65.1017,65.1115,65.0037,65.0233,37889.0
2023-01-26 15:10:00,66.33,66.4,66.3,66.39,32938.0,65.0233,65.0919,64.9939,65.0821,32938.0
2023-01-26 15:20:00,66.39,66.45,66.36,66.42,27720.0,65.0821,65.141,65.0527,65.1115,27720.0
2023-01-26 15:30:00,66.42,66.44,66.31,66.37,167106.0,65.1115,65.1311,65.0037,65.0625,167106.0
2023-01-26 15:40:00,66.38,66.45,66.37,66.43,130037.0,65.0723,65.141,65.0625,65.1213,130037.0
2023-01-26 15:50:00,66.43,66.57,66.42,66.53,180635.0,65.1213,65.2586,65.1115,65.2194,180635.0
2023-01-27 09:30:00,66.16,66.51,66.14,66.44,33329.0,64.8567,65.1998,64.8371,65.1311,33329.0
2023-01-27 09:40:00,66.47,66.75,66.41,66.68,29173.0,65.1606,65.435,65.1017,65.3664,29173.0
2023-01-27 09:50:00,66.69,66.84,66.68,66.74,25684.0,65.3762,65.5233,65.3664,65.4252,25684.0
2023-01-27 10:00:00,66.74,67.02,66.67,66.96,96902.0,65.4252,65.6997,65.3566,65.6409,96902.0
2023-01-27 10:10:00,66.95,66.98,66.87,66.89,19322.0,65.6311,65.6605,65.5527,65.5723,19322.0
2023-01-27 10:20:00,66.89,66.92,66.76,66.92,18505.0,65.5723,65.6017,65.4448,65.6017,18505.0
2023-01-27 10:30:00,66.92,66.97,66.83,66.94,13419.0,65.6017,65.6507,65.5135,65.6213,13419.0
2023-01-27 10:40:00,66.92,67.04,66.84,66.86,12802.0,65.6017,65.7193,65.5233,65.5429,12802.0
2023-01-27 10:50:00,66.88,66.88,66.72,66.78,11244.0,65.5625,65.5625,65.4056,65.4645,11244.0
2023-01-27 11:00:00,66.77,66.87,66.7,66.73,8162.0,65.4546,65.5527,65.386,65.4154,8162.0
2023-01-27 11:10:00,66.71,66.84,66.69,66.82,7495.0,65.3958,65.5233,65.3762,65.5037,7495.0
2023-01-27 11:20:00,66.85,66.87,66.8,66.83,4581.0,65.5331,65.5527,65.4841,65.5135,4581.0
2023-01-27 11:30:00,66.83,66.94,66.83,66.92,32454.0,65.5135,65.6213,65.5135,65.6017,32454.0
2023-01-27 11:40:00,66.94,67.07,66.94,67.04,15328.0,65.6213,65.7487,65.6213,65.7193,15328.0
2023-01-27 11:50:00,67.05,67.07,66.97,66.99,29237.0,65.7291,65.7487,65.6507,65.6703,29237.0
2023-01-27 12:00:00,66.97,66.98,66.89,66.98,21477.0,65.6507,65.6605,65.5723,65.6605,21477.0
2023-01-27 12:10:00,67.0,67.11,66.95,67.1,17380.0,65.6801,65.788,65.6311,65.7781,17380.0
2023-01-27 12:20:00,67.12,67.12,66.98,67.05,23000.0,65.7978,65.7978,65.6605,65.7291,23000.0
2023-01-27 12:30:00,67.04,67.14,67.03,67.1,8951.0,65.7193,65.8174,65.7095,65.7781,8951.0
2023-01-27 12:40:00,67.1,67.15,67.07,67.15,13494.0,65.7781,65.8272,65.7487,65.8272,13494.0
2023-01-27 12:50:00,67.14,67.2,67.13,67.16,10161.0,65.8174,65.8762,65.8076,65.837,10161.0
2023-01-27 13:00:00,67.16,67.2,67.13,67.16,66989.0,65.837,65.8762,65.8076,65.837,66989.0
2023-01-27 13:10:00,67.16,67.19,67.11,67.14,6113.0,65.837,65.8664,65.788,65.8174,6113.0
2023-01-27 13:20:00,67.15,67.19,67.13,67.16,7045.0,65.8272,65.8664,65.8076,65.837,7045.0
2023-01-27 13:30:00,67.14,67.24,67.14,67.23,9820.0,65.8174,65.9154,65.8174,65.9056,9820.0
2023-01-27 13:40:00,67.24,67.24,67.09,67.18,22629.0,65.9154,65.9154,65.7683,65.8566,22629.0
2023-01-27 13:50:00,67.17,67.21,67.13,67.2,11254.0,65.8468,65.886,65.8076,65.8762,11254.0
2023-01-27 14:00:00,67.22,67.28,67.18,67.21,26093.0,65.8958,65.9546,65.8566,65.886,26093.0
2023-01-27 14:10:00,67.21,67.27,67.2,67.27,20675.0,65.886,65.9448,65.8762,65.9448,20675.0
2023-01-27 14:20:00,67.27,67.31,67.22,67.23,27348.0,65.9448,65.984,65.8958,65.9056,27348.0
2023-01-27 14:30:00,67.23,67.27,67.22,67.27,15702.0,65.9056,65.9448,65.8958,65.9448,15702.0
2023-01-27 14:40:00,67.28,67.35,67.26,67.33,47522.0,65.9546,66.0232,65.935,66.0036,47522.0
2023-01-27 14:50:00,67.34,67.37,67.31,67.33,16620.0,66.0134,66.0428,65.984,66.0036,16620.0
2023-01-27 15:00:00,67.32,67.5,67.32,67.49,20454.0,65.9938,66.1703,65.9938,66.1605,20454.0
2023-01-27 15:10:00,67.48,67.51,67.4,67.42,39863.0,66.1507,66.1801,66.0722,66.0918,39863.0
2023-01-27 15:20:00,67.42,67.45,67.35,67.45,26716.0,66.0918,66.1213,66.0232,66.1213,26716.0
2023-01-27 15:30:00,67.47,67.49,67.41,67.42,46054.0,66.1409,66.1605,66.082,66.0918,46054.0
2023-01-27 15:40:00,67.42,67.5,67.32,67.33,46195.0,66.0918,66.1703,65.9938,66.0036,46195.0
2023-01-27 15:50:00,67.34,67.34,67.13,67.18,107672.0,66.0134,66.0134,65.8076,65.8566,107672.0
2023-01-30 09:30:00,66.48,67.09,66.34,67.03,52580.0,65.1704,65.7683,65.0331,65.7095,52580.0
2023-01-30 09:40:00,67.05,67.14,66.93,67.09,43474.0,65.7291,65.8174,65.6115,65.7683,43474.0
2023-01-30 09:50:00,67.09,67.2,66.94,67.08,29547.0,65.7683,65.8762,65.6213,65.7585,29547.0
2023-01-30 10:00:00,67.07,67.38,67.07,67.38,19655.0,65.7487,66.0526,65.7487,66.0526,19655.0
2023-01-30 10:10:00,67.38,67.47,67.26,67.34,19189.0,66.0526,66.1409,65.935,66.0134,19189.0
2023-01-30 10:20:00,67.36,67.38,67.13,67.23,13891.0,66.033,66.0526,65.8076,65.9056,13891.0
2023-01-30 10:30:00,67.25,67.25,67.04,67.05,46060.0,65.9252,65.9252,65.7193,65.7291,46060.0
2023-01-30 10:40:00,67.05,67.05,66.82,66.89,80117.0,65.7291,65.7291,65.5037,65.5723,80117.0
2023-01-30 10:50:00,66.88,67.03,66.87,67.01,19968.0,65.5625,65.7095,65.5527,65.6899,19968.0
2023-01-30 11:00:00,67.0,67.02,66.96,67.0,13129.0,65.6801,65.6997,65.6409,65.6801,13129.0
2023-01-30 11:10:00,67.01,67.25,67.01,67.25,16479.0,65.6899,65.9252,65.6899,65.9252,16479.0
2023-01-30 11:20:00,67.25,67.26,67.04,67.13,16313.0,65.9252,65.935,65.7193,65.8076,16313.0
2023-01-30 11:30:00,67.14,67.19,67.06,67.07,16149.0,65.8174,65.8664,65.7389,65.7487,16149.0
2023-01-30 11:40:00,67.08,67.09,66.95,66.99,20214.0,65.7585,65.7683,65.6311,65.6703,20214.0
2023-01-30 11:50:00,66.98,67.07,66.9,67.06,17559.0,65.6605,65.7487,65.5821,65.7389,17559.0
2023-01-30 12:00:00,67.06,67.08,67.0,67.01,15387.0,65.7389,65.7585,65.6801,65.6899,15387.0
2023-01-30 12:10:00,67.02,67.09,67.0,67.02,19726.0,65.6997,65.7683,65.6801,65.6997,19726.0
2023-01-30 12:20:00,67.03,67.08,66.95,67.08,23440.0,65.7095,65.7585,65.6311,65.7585,23440.0
2023-01-30 12:30:00,67.08,67.1,67.02,67.06,13511.0,65.7585,65.7781,65.6997,65.7389,13511.0
2023-01-30 12:40:00,67.05,67.05,66.89,66.95,16905.0,65.7291,65.7291,65.5723,65.6311,16905.0
2023-01-30 12:50:00,66.94,66.96,66.86,66.9,14075.0,65.6213,65.6409,65.5429,65.5821,14075.0
2023-01-30 13:00:00,66.89,66.92,66.83,66.85,29432.0,65.5723,65.6017,65.5135,65.5331,29432.0
2023-01-30 13:10:00,66.86,66.99,66.79,66.99,19575.0,65.5429,65.6703,65.4743,65.6703,19575.0
2023-01-30 13:20:00,67.0,67.03,66.91,66.91,13052.0,65.6801,65.7095,65.5919,65.5919,13052.0
2023-01-30 13:30:00,66.9,66.93,66.83,66.87,40330.0,65.5821,65.6115,65.5135,65.5527,40330.0
2023-01-30 13:40:00,66.88,66.88,66.78,66.85,22501.0,65.5625,65.5625,65.4645,65.5331,22501.0
2023-01-30 13:50:00,66.85,66.87,66.78,66.84,15224.0,65.5331,65.5527,65.4645,65.5233,15224.0
2023-01-30 14:00:00,66.84,66.89,66.77,66.79,18308.0,65.5233,65.5723,65.4546,65.4743,18308.0
2023-01-30 14:10:00,66.79,66.83,66.74,66.81,30179.0,65.4743,65.5135,65.4252,65.4939,30179.0
2023-01-30 14:20:00,66.81,66.83,66.75,66.79,18291.0,65.4939,65.5135,65.435,65.4743,18291.0
2023-01-30 14:30:00,66.79,66.82,66.73,66.8,21240.0,65.4743,65.5037,65.4154,65.4841,21240.0
2023-01-30 14:40:00,66.79,66.79,66.71,66.72,42667.0,65.4743,65.4743,65.3958,65.4056,42667.0
2023-01-30 14:50:00,66.72,66.72,66.62,66.69,40327.0,65.4056,65.4056,65.3076,65.3762,40327.0
2023-01-30 15:00:00,66.7,66.79,66.68,66.68,24160.0,65.386,65.4743,65.3664,65.3664,24160.0
2023-01-30 15:10:00,66.68,66.73,66.56,66.59,38101.0,65.3664,65.4154,65.2488,65.2782,38101.0
2023-01-30 15:20:00,66.59,66.63,66.52,66.53,78760.0,65.2782,65.3174,65.2096,65.2194,78760.0
2023-01-30 15:30:00,66.53,66.63,66.51,66.58,86989.0,65.2194,65.3174,65.1998,65.2684,86989.0
2023-01-30 15:40:00,66.58,66.59,66.39,66.42,55033.0,65.2684,65.2782,65.0821,65.1115,55033.0
2023-01-30 15:50:00,66.42,66.46,66.27,66.29,160432.0,65.1115,65.1508,64.9645,64.9841,160432.0
2023-01-31 09:30:00,66.92,67.88,66.92,67.7,213687.0,65.6017,66.5428,65.6017,66.3663,213687.0
2023-01-31 09:40:00,67.7,67.73,67.44,67.53,161263.0,66.3663,66.3957,66.1114,66.1997,161263.0
2023-01-31 09:50:00,67.51,67.72,67.48,67.63,101673.0,66.1801,66.3859,66.1507,66.2977,101673.0
2023-01-31 10:00:00,67.62,67.79,67.45,67.46,40818.0,66.2879,66.4546,66.1213,66.1311,40818.0
2023-01-31 10:10:00,67.44,67.83,67.43,67.8,24186.0,66.1114,66.4938,66.1016,66.4644,24186.0
2023-01-31 10:20:00,67.79,67.89,67.71,67.87,52456.0,66.4546,66.5526,66.3761,66.533,52456.0
2023-01-31 10:30:00,67.89,68.09,67.89,68.05,27866.0,66.5526,66.7486,66.5526,66.7094,27866.0
2023-01-31 10:40:00,68.06,68.23,68.03,68.2,28877.0,66.7192,66.8859,66.6898,66.8565,28877.0
2023-01-31 10:50:00,68.22,68.39,68.19,68.38,39875.0,66.8761,67.0427,66.8467,67.0329,39875.0
2023-01-31 11:00:00,68.39,68.57,68.39,68.56,72565.0,67.0427,67.2192,67.0427,67.2094,72565.0
2023-01-31 11:10:00,68.55,68.55,68.45,68.48,31268.0,67.1996,67.1996,67.1016,67.131,31268.0
2023-01-31 11:20:00,68.53,68.68,68.48,68.49,35503.0,67.18,67.327,67.131,67.1408,35503.0
2023-01-31 11:30:00,68.47,68.58,68.44,68.5,19243.0,67.1212,67.229,67.0917,67.1506,19243.0
2023-01-31 11:40:00,68.51,68.58,68.48,68.52,13740.0,67.1604,67.229,67.131,67.1702,13740.0
2023-01-31 11:50:00,68.53,68.62,68.52,68.58,20436.0,67.18,67.2682,67.1702,67.229,20436.0
2023-01-31 12:00:00,68.57,68.57,68.47,68.52,16802.0,67.2192,67.2192,67.1212,67.1702,16802.0
2023-01-31 12:10:00,68.51,68.73,68.51,68.69,12753.0,67.1604,67.376,67.1604,67.3368,12753.0
2023-01-31 12:20:00,68.7,68.7,68.6,68.63,28719.0,67.3466,67.3466,67.2486,67.278,28719.0
2023-01-31 12:30:00,68.59,68.61,68.52,68.6,11155.0,67.2388,67.2584,67.1702,67.2486,11155.0
2023-01-31 12:40:00,68.62,68.7,68.62,68.67,23022.0,67.2682,67.3466,67.2682,67.3172,23022.0
2023-01-31 12:50:00,68.66,68.78,68.66,68.77,33574.0,67.3074,67.4251,67.3074,67.4152,33574.0
2023-01-31 13:00:00,68.78,68.9,68.74,68.88,18357.0,67.4251,67.5427,67.3858,67.5231,18357.0
2023-01-31 13:10:00,68.86,68.87,68.78,68.8,16132.0,67.5035,67.5133,67.4251,67.4447,16132.0
2023-01-31 13:20:00,68.79,68.83,68.77,68.8,12437.0,67.4349,67.4741,67.4152,67.4447,12437.0
2023-01-31 13:30:00,68.81,68.83,68.7,68.73,14133.0,67.4545,67.4741,67.3466,67.376,14133.0
2023-01-31 13:40:00,68.72,68.84,68.7,68.84,16337.0,67.3662,67.4839,67.3466,67.4839,16337.0
2023-01-31 13:50:00,68.85,68.89,68.8,68.87,18509.0,67.4937,67.5329,67.4447,67.5133,18509.0
2023-01-31 14:00:00,68.87,68.97,68.87,68.95,16555.0,67.5133,67.6113,67.5133,67.5917,16555.0
2023-01-31 14:10:00,68.94,69.0,68.91,68.96,18764.0,67.5819,67.6407,67.5525,67.6015,18764.0
2023-01-31 14:20:00,68.95,69.0,68.93,68.95,14711.0,67.5917,67.6407,67.5721,67.5917,14711.0
2023-01-31 14:30:00,68.95,68.96,68.88,68.9,16349.0,67.5917,67.6015,67.5231,67.5427,16349.0
2023-01-31 14:40:00,68.9,68.97,68.87,68.97,25340.0,67.5427,67.6113,67.5133,67.6113,25340.0
2023-01-31 14:50:00,68.97,69.08,68.96,69.04,38371.0,67.6113,67.7191,67.6015,67.6799,38371.0
2023-01-31 15:00:00,69.04,69.08,68.98,68.99,32619.0,67.6799,67.7191,67.6211,67.6309,32619.0
2023-01-31 15:10:00,69.0,69.0,68.83,68.83,28513.0,67.6407,67.6407,67.4741,67.4741,28513.0
2023-01-31 15:20:00,68.84,68.92,68.82,68.89,29071.0,67.4839,67.5623,67.4643,67.5329,29071.0
2023-01-31 15:30:00,68.9,69.1,68.9,69.09,43593.0,67.5427,67.7387,67.5427,67.7289,43593.0
2023-01-31 15:40:00,69.09,69.19,69.09,69.15,130041.0,67.7289,67.827,67.7289,67.7878,130041.0
2023-01-31 15:50:00,69.15,69.48,69.14,69.48,270823.0,67.7878,68.1113,67.778,68.1113,270823.0
2023-02-01 09:30:00,69.27,69.28,69.0,69.27,92988.0,67.9054,67.9152,67.6407,67.9054,92988.0
2023-02-01 09:40:00,69.26,69.29,68.9,69.23,90689.0,67.8956,67.925,67.5427,67.8662,90689.0
2023-02-01 09:50:00,69.23,69.44,69.23,69.42,24824.0,67.8662,68.0721,67.8662,68.0524,24824.0
2023-02-01 10:00:00,69.43,69.47,68.92,69.08,77225.0,68.0622,68.1015,67.5623,67.7191,77225.0
2023-02-01 10:10:00,69.07,69.16,69.0,69.11,23509.0,67.7093,67.7976,67.6407,67.7486,23509.0
2023-02-01 10:20:00,69.12,69.18,69.02,69.17,62835.0,67.7584,67.8172,67.6603,67.8074,62835.0
2023-02-01 10:30:00,69.17,69.23,68.96,68.96,65720.0,67.8074,67.8662,67.6015,67.6015,65720.0
2023-02-01 10:40:00,68.96,69.07,68.82,68.84,35267.0,67.6015,67.7093,67.4643,67.4839,35267.0
2023-02-01 10:50:00,68.85,68.86,68.73,68.77,72141.0,67.4937,67.5035,67.376,67.4152,72141.0
2023-02-01 11:00:00,68.76,68.96,68.76,68.86,93399.0,67.4054,67.6015,67.4054,67.5035,93399.0
2023-02-01 11:10:00,68.86,68.93,68.81,68.89,86057.0,67.5035,67.5721,67.4545,67.5329,86057.0
2023-02-01 11:20:00,68.9,69.05,68.89,69.03,72411.0,67.5427,67.6897,67.5329,67.6701,72411.0
2023-02-01 11:30:00,69.03,69.04,68.93,68.95,68917.0,67.6701,67.6799,67.5721,67.5917,68917.0
2023-02-01 11:40:00,68.95,69.01,68.94,68.94,6972.0,67.5917,67.6505,67.5819,67.5819,6972.0
2023-02-01 11:50:00,68.94,68.97,68.85,68.86,16030.0,67.5819,67.6113,67.4937,67.5035,16030.0
2023-02-01 12:00:00,68.85,68.89,68.78,68.79,23350.0,67.4937,67.5329,67.4251,67.4349,23350.0
2023-02-01 12:10:00,68.79,68.82,68.71,68.72,13847.0,67.4349,67.4643,67.3564,67.3662,13847.0
2023-02-01 12:20:00,68.7,68.85,68.7,68.83,8330.0,67.3466,67.4937,67.3466,67.4741,8330.0
2023-02-01 12:30:00,68.85,68.91,68.82,68.88,10979.0,67.4937,67.5525,67.4643,67.5231,10979.0
2023-02-01 12:40:00,68.88,68.96,68.88,68.92,9050.0,67.5231,67.6015,67.5231,67.5623,9050.0
2023-02-01 12:50:00,68.92,69.03,68.91,68.92,7028.0,67.5623,67.6701,67.5525,67.5623,7028.0
2023-02-01 13:00:00,68.91,69.01,68.88,68.96,15413.0,67.5525,67.6505,67.5231,67.6015,15413.0
2023-02-01 13:10:00,68.97,69.0,68.92,69.0,8102.0,67.6113,67.6407,67.5623,67.6407,8102.0
2023-02-01 13:20:00,68.99,69.07,68.98,69.04,8788.0,67.6309,67.7093,67.6211,67.6799,8788.0
2023-02-01 13:30:00,69.12,69.22,69.11,69.18,21937.0,67.7584,67.8564,67.7486,67.8172,21937.0
2023-02-01 13:40:00,69.18,69.2,69.01,69.03,52949.0,67.8172,67.8368,67.6505,67.6701,52949.0
2023-02-01 13:50:00,69.02,69.17,68.97,69.13,25036.0,67.6603,67.8074,67.6113,67.7682,25036.0
2023-02-01 14:00:00,69.01,69.18,68.62,69.08,66514.0,67.6505,67.8172,67.2682,67.7191,66514.0
2023-02-01 14:10:00,69.07,69.19,69.01,69.14,24997.0,67.7093,67.827,67.6505,67.778,24997.0
2023-02-01 14:20:00,69.14,69.18,69.1,69.13,17212.0,67.778,67.8172,67.7387,67.7682,17212.0
2023-02-01 14:30:00,69.16,69.53,68.66,69.51,105545.0,67.7976,68.1603,67.3074,68.1407,105545.0
2023-02-01 14:40:00,69.54,70.04,69.48,69.88,88101.0,68.1701,68.6602,68.1113,68.5034,88101.0
2023-02-01 14:50:00,69.9,70.23,69.9,70.13,124306.0,68.523,68.8465,68.523,68.7485,124306.0
2023-02-01 15:00:00,70.12,70.75,70.12,70.72,162231.0,68.7387,69.3562,68.7387,69.3268,162231.0
2023-02-01 15:10:00,70.74,70.79,70.58,70.76,92365.0,69.3464,69.3955,69.1896,69.366,92365.0
2023-02-01 15:20:00,70.76,70.96,70.68,70.95,40123.0,69.366,69.5621,69.2876,69.5523,40123.0
2023-02-01 15:30:00,70.95,71.35,70.95,71.31,145913.0,69.5523,69.9444,69.5523,69.9052,145913.0
2023-02-01 15:40:00,71.31,71.44,71.03,71.04,167050.0,69.9052,70.0327,69.6307,69.6405,167050.0
2023-02-01 15:50:00,71.03,71.03,70.78,70.92,368669.0,69.6307,69.6307,69.3857,69.5229,368669.0
2023-02-02 09:30:00,71.49,71.87,71.37,71.55,101688.0,70.0817,70.4542,69.964,70.1405,101688.0
2023-02-02 09:40:00,71.53,72.12,71.48,72.04,167499.0,70.1209,70.6993,70.0719,70.6208,167499.0
2023-02-02 09:50:00,72.02,72.15,71.75,71.87,315389.0,70.6012,70.7287,70.3365,70.4542,315389.0
2023-02-02 10:00:00,71.88,72.03,71.7,71.8,130634.0,70.464,70.611,70.2875,70.3856,130634.0
2023-02-02 10:10:00,71.76,72.05,71.73,72.05,57909.0,70.3463,70.6306,70.3169,70.6306,57909.0
2023-02-02 10:20:00,72.04,72.28,71.94,72.26,35053.0,70.6208,70.8561,70.5228,70.8365,35053.0
2023-02-02 10:30:00,72.27,72.49,72.27,72.44,82404.0,70.8463,71.062,70.8463,71.013,82404.0
2023-02-02 10:40:00,72.44,72.64,72.43,72.57,155596.0,71.013,71.209,71.0031,71.1404,155596.0
2023-02-02 10:50:00,72.59,72.81,72.54,72.78,48176.0,71.16,71.3757,71.111,71.3463,48176.0
2023-02-02 11:00:00,72.78,72.83,72.7,72.76,41871.0,71.3463,71.3953,71.2678,71.3266,41871.0
2023-02-02 11:10:00,72.74,72.77,72.58,72.59,54029.0,71.307,71.3365,71.1502,71.16,54029.0
2023-02-02 11:20:00,72.58,72.72,72.55,72.65,51868.0,71.1502,71.2874,71.1208,71.2188,51868.0
2023-02-02 11:30:00,72.64,72.71,72.59,72.61,68477.0,71.209,71.2776,71.16,71.1796,68477.0
2023-02-02 11:40:00,72.62,72.62,72.51,72.56,104003.0,71.1894,71.1894,71.0816,71.1306,104003.0
2023-02-02 11:50:00,72.56,72.59,72.46,72.49,42476.0,71.1306,71.16,71.0326,71.062,42476.0
2023-02-02 12:00:00,72.49,72.6,72.46,72.5,17971.0,71.062,71.1698,71.0326,71.0718,17971.0
2023-02-02 12:10:00,72.5,72.64,72.48,72.59,23692.0,71.0718,71.209,71.0522,71.16,23692.0
2023-02-02 12:20:00,72.57,72.66,72.54,72.59,21204.0,71.1404,71.2286,71.111,71.16,21204.0
2023-02-02 12:30:00,72.59,72.66,72.55,72.63,16905.0,71.16,71.2286,71.1208,71.1992,16905.0
2023-02-02 12:40:00,72.62,72.62,72.48,72.5,23213.0,71.1894,71.1894,71.0522,71.0718,23213.0
2023-02-02 12:50:00,72.5,72.52,72.45,72.49,17526.0,71.0718,71.0914,71.0228,71.062,17526.0
2023-02-02 13:00:00,72.49,72.63,72.48,72.51,25891.0,71.062,71.1992,71.0522,71.0816,25891.0
2023-02-02 13:10:00,72.5,72.56,72.42,72.48,25515.0,71.0718,71.1306,70.9933,71.0522,25515.0
2023-02-02 13:20:00,72.47,72.56,72.44,72.52,34505.0,71.0424,71.1306,71.013,71.0914,34505.0
2023-02-02 13:30:00,72.53,72.63,72.52,72.63,20272.0,71.1012,71.1992,71.0914,71.1992,20272.0
2023-02-02 13:40:00,72.64,72.82,72.64,72.8,53012.0,71.209,71.3855,71.209,71.3659,53012.0
2023-02-02 13:50:00,72.81,72.94,72.79,72.94,32018.0,71.3757,71.5031,71.3561,71.5031,32018.0
2023-02-02 14:00:00,72.95,72.98,72.83,72.83,31119.0,71.5129,71.5423,71.3953,71.3953,31119.0
2023-02-02 14:10:00,72.82,72.83,72.58,72.63,38435.0,71.3855,71.3953,71.1502,71.1992,38435.0
2023-02-02 14:20:00,72.64,72.65,72.49,72.58,30596.0,71.209,71.2188,71.062,71.1502,30596.0
2023-02-02 14:30:00,72.57,72.59,72.23,72.4,66772.0,71.1404,71.16,70.8071,70.9737,66772.0
2023-02-02 14:40:00,72.4,72.41,72.22,72.3,76626.0,70.9737,70.9835,70.7973,70.8757,76626.0
2023-02-02 14:50:00,72.3,72.32,71.92,71.92,60703.0,70.8757,70.8953,70.5032,70.5032,60703.0
2023-02-02 15:00:00,71.92,72.07,71.8,71.86,124506.0,70.5032,70.6502,70.3856,70.4444,124506.0
2023-02-02 15:10:00,71.87,72.09,71.87,72.09,41583.0,70.4542,70.6698,70.4542,70.6698,41583.0
2023-02-02 15:20:00,72.08,72.16,72.0,72.09,80280.0,70.66,70.7385,70.5816,70.6698,80280.0
2023-02-02 15:30:00,72.09,72.19,72.03,72.04,120738.0,70.6698,70.7679,70.611,70.6208,120738.0
2023-02-02 15:40:00,72.04,72.07,71.92,71.95,105605.0,70.6208,70.6502,70.5032,70.5326,105605.0
2023-02-02 15:50:00,71.96,72.3,71.95,72.27,320139.0,70.5424,70.8757,70.5326,70.8463,320139.0
2023-02-03 09:30:00,70.87,71.29,70.57,71.26,151531.0,69.4739,69.8856,69.1798,69.8562,151531.0
2023-02-03 09:40:00,71.25,71.49,71.09,71.39,58314.0,69.8464,70.0817,69.6895,69.9836,58314.0
2023-02-03 09:50:00,71.39,71.58,71.22,71.46,46547.0,69.9836,70.1699,69.817,70.0523,46547.0
2023-02-03 10:00:00,71.42,71.47,71.14,71.36,68097.0,70.013,70.0621,69.7386,69.9542,68097.0
2023-02-03 10:10:00,71.34,71.79,71.27,71.63,55755.0,69.9346,70.3758,69.866,70.2189,55755.0
2023-02-03 10:20:00,71.63,71.84,71.61,71.67,22867.0,70.2189,70.4248,70.1993,70.2581,22867.0
2023-02-03 10:30:00,71.72,71.99,71.69,71.91,46756.0,70.3071,70.5718,70.2777,70.4934,46756.0
2023-02-03 10:40:00,71.9,71.97,71.84,71.86,29611.0,70.4836,70.5522,70.4248,70.4444,29611.0
2023-02-03 10:50:00,71.87,71.87,71.54,71.64,47624.0,70.4542,70.4542,70.1307,70.2287,47624.0
2023-02-03 11:00:00,71.63,71.8,71.63,71.73,27103.0,70.2189,70.3856,70.2189,70.3169,27103.0
2023-02-03 11:10:00,71.74,71.85,71.73,71.77,18524.0,70.3267,70.4346,70.3169,70.3561,18524.0
2023-02-03 11:20:00,71.78,71.84,71.71,71.83,16159.0,70.366,70.4248,70.2973,70.415,16159.0
2023-02-03 11:30:00,71.84,71.96,71.7,71.75,21359.0,70.4248,70.5424,70.2875,70.3365,21359.0
2023-02-03 11:40:00,71.73,71.91,71.58,71.58,25756.0,70.3169,70.4934,70.1699,70.1699,25756.0
2023-02-03 11:50:00,71.58,71.72,71.46,71.48,29493.0,70.1699,70.3071,70.0523,70.0719,29493.0
2023-02-03 12:00:00,71.48,71.71,71.46,71.69,11769.0,70.0719,70.2973,70.0523,70.2777,11769.0
2023-02-03 12:10:00,71.72,71.81,71.71,71.75,15303.0,70.3071,70.3954,70.2973,70.3365,15303.0
2023-02-03 12:20:00,71.73,71.79,71.68,71.69,13869.0,70.3169,70.3758,70.2679,70.2777,13869.0
2023-02-03 12:30:00,71.69,71.83,71.65,71.81,33861.0,70.2777,70.415,70.2385,70.3954,33861.0
2023-02-03 12:40:00,71.8,71.89,71.79,71.81,10259.0,70.3856,70.4738,70.3758,70.3954,10259.0
2023-02-03 12:50:00,71.81,71.83,71.52,71.54,18616.0,70.3954,70.415,70.1111,70.1307,18616.0
2023-02-03 13:00:00,71.53,71.58,71.41,71.45,15259.0,70.1209,70.1699,70.0032,70.0425,15259.0
2023-02-03 13:10:00,71.39,71.46,71.34,71.43,40036.0,69.9836,70.0523,69.9346,70.0228,40036.0
2023-02-03 13:20:00,71.42,71.5,71.28,71.28,26024.0,70.013,70.0915,69.8758,69.8758,26024.0
2023-02-03 13:30:00,71.27,71.39,71.21,71.36,23785.0,69.866,69.9836,69.8072,69.9542,23785.0
2023-02-03 13:40:00,71.36,71.37,71.15,71.27,16793.0,69.9542,69.964,69.7484,69.866,16793.0
2023-02-03 13:50:00,71.27,71.43,71.27,71.29,30332.0,69.866,70.0228,69.866,69.8856,30332.0
2023-02-03 14:00:00,71.28,71.37,71.24,71.25,21617.0,69.8758,69.964,69.8366,69.8464,21617.0
2023-02-03 14:10:00,71.26,71.34,71.14,71.16,29478.0,69.8562,69.9346,69.7386,69.7582,29478.0
2023-02-03 14:20:00,71.17,71.26,71.14,71.25,34629.0,69.768,69.8562,69.7386,69.8464,34629.0
2023-02-03 14:30:00,71.24,71.3,71.13,71.3,26096.0,69.8366,69.8954,69.7288,69.8954,26096.0
2023-02-03 14:40:00,71.3,71.31,71.16,71.25,18317.0,69.8954,69.9052,69.7582,69.8464,18317.0
2023-02-03 14:50:00,71.25,71.26,71.08,71.1,21256.0,69.8464,69.8562,69.6797,69.6993,21256.0
2023-02-03 15:00:00,71.08,71.08,70.87,71.02,152485.0,69.6797,69.6797,69.4739,69.6209,152485.0
2023-02-03 15:10:00,71.01,71.17,70.95,71.12,83242.0,69.6111,69.768,69.5523,69.719,83242.0
2023-02-03 15:20:00,71.13,71.2,71.04,71.06,28930.0,69.7288,69.7974,69.6405,69.6601,28930.0
2023-02-03 15:30:00,71.06,71.13,70.92,70.96,40877.0,69.6601,69.7288,69.5229,69.5621,40877.0
2023-02-03 15:40:00,70.97,71.06,70.91,70.97,91152.0,69.5719,69.6601,69.5131,69.5719,91152.0
2023-02-03 15:50:00,70.97,71.23,70.95,71.22,293258.0,69.5719,69.8268,69.5523,69.817,293258.0
2023-02-06 09:30:00,70.45,70.67,70.15,70.26,158324.0,69.0622,69.2778,68.7681,68.8759,158324.0
2023-02-06 09:40:00,70.27,70.3,69.9,70.06,162542.0,68.8857,68.9151,68.523,68.6798,162542.0
2023-02-06 09:50:00,70.05,70.26,69.94,70.12,158662.0,68.67,68.8759,68.5622,68.7387,158662.0
2023-02-06 10:00:00,70.13,70.34,70.08,70.27,41859.0,68.7485,68.9543,68.6994,68.8857,41859.0
2023-02-06 10:10:00,70.26,70.29,69.93,69.95,29501.0,68.8759,68.9053,68.5524,68.572,29501.0
2023-02-06 10:20:00,69.94,70.06,69.92,70.0,55644.0,68.5622,68.6798,68.5426,68.621,55644.0
2023-02-06 10:30:00,69.99,70.14,69.91,70.02,35440.0,68.6112,68.7583,68.5328,68.6406,35440.0
2023-02-06 10:40:00,70.02,70.16,69.92,70.16,44124.0,68.6406,68.7779,68.5426,68.7779,44124.0
2023-02-06 10:50:00,70.17,70.32,70.13,70.28,39503.0,68.7877,68.9347,68.7485,68.8955,39503.0
2023-02-06 11:00:00,70.29,70.42,70.24,70.31,32240.0,68.9053,69.0327,68.8563,68.9249,32240.0
2023-02-06 11:10:00,70.31,70.52,70.31,70.5,15956.0,68.9249,69.1308,68.9249,69.1112,15956.0
2023-02-06 11:20:00,70.51,70.51,70.39,70.42,38238.0,69.121,69.121,69.0033,69.0327,38238.0
2023-02-06 11:30:00,70.42,70.54,70.34,70.36,23540.0,69.0327,69.1504,68.9543,68.9739,23540.0
2023-02-06 11:40:00,70.35,70.4,70.28,70.36,31375.0,68.9641,69.0131,68.8955,68.9739,31375.0
2023-02-06 11:50:00,70.35,70.37,70.21,70.27,10947.0,68.9641,68.9837,68.8269,68.8857,10947.0
2023-02-06 12:00:00,70.3,70.35,70.2,70.31,14080.0,68.9151,68.9641,68.8171,68.9249,14080.0
2023-02-06 12:10:00,70.3,70.31,70.14,70.14,22321.0,68.9151,68.9249,68.7583,68.7583,22321.0
2023-02-06 12:20:00,70.15,70.25,70.12,70.2,11714.0,68.7681,68.8661,68.7387,68.8171,11714.0
2023-02-06 12:30:00,70.21,70.37,70.21,70.31,12081.0,68.8269,68.9837,68.8269,68.9249,12081.0
2023-02-06 12:40:00,70.29,70.33,70.19,70.26,83696.0,68.9053,68.9445,68.8073,68.8759,83696.0
2023-02-06 12:50:00,70.25,70.26,70.13,70.14,77012.0,68.8661,68.8759,68.7485,68.7583,77012.0
2023-02-06 13:00:00,70.16,70.16,70.01,70.11,30299.0,68.7779,68.7779,68.6308,68.7289,30299.0
2023-02-06 13:10:00,70.1,70.15,69.96,70.15,31245.0,68.719,68.7681,68.5818,68.7681,31245.0
2023-02-06 13:20:00,70.15,70.15,70.06,70.06,10143.0,68.7681,68.7681,68.6798,68.6798,10143.0
2023-02-06 13:30:00,70.05,70.11,70.02,70.03,10558.0,68.67,68.7289,68.6406,68.6504,10558.0
2023-02-06 13:40:00,70.03,70.03,69.92,69.97,11546.0,68.6504,68.6504,68.5426,68.5916,11546.0
2023-02-06 13:50:00,69.98,70.08,69.97,70.06,16050.0,68.6014,68.6994,68.5916,68.6798,16050.0
2023-02-06 14:00:00,70.08,70.21,70.08,70.15,15390.0,68.6994,68.8269,68.6994,68.7681,15390.0
2023-02-06 14:10:00,70.15,70.26,70.13,70.25,11858.0,68.7681,68.8759,68.7485,68.8661,11858.0
2023-02-06 14:20:00,70.22,70.25,70.08,70.1,16328.0,68.8367,68.8661,68.6994,68.719,16328.0
2023-02-06 14:30:00,70.1,70.12,70.03,70.07,21363.0,68.719,68.7387,68.6504,68.6896,21363.0
2023-02-06 14:40:00,70.07,70.08,70.0,70.08,19414.0,68.6896,68.6994,68.621,68.6994,19414.0
2023-02-06 14:50:00,70.07,70.16,70.02,70.14,16957.0,68.6896,68.7779,68.6406,68.7583,16957.0
2023-02-06 15:00:00,70.15,70.16,70.06,70.12,18089.0,68.7681,68.7779,68.6798,68.7387,18089.0
2023-02-06 15:10:00,70.13,70.13,69.95,70.01,39423.0,68.7485,68.7485,68.572,68.6308,39423.0
2023-02-06 15:20:00,70.01,70.03,69.91,69.97,33302.0,68.6308,68.6504,68.5328,68.5916,33302.0
2023-02-06 15:30:00,69.97,70.07,69.9,70.02,66368.0,68.5916,68.6896,68.523,68.6406,66368.0
2023-02-06 15:40:00,70.03,70.06,69.92,69.94,141174.0,68.6504,68.6798,68.5426,68.5622,141174.0
2023-02-06 15:50:00,69.94,70.09,69.93,69.97,220780.0,68.5622,68.7092,68.5524,68.5916,220780.0
2023-02-07 09:30:00,69.37,69.43,69.03,69.26,67008.0,68.0034,68.0622,67.6701,67.8956,67008.0
2023-02-07 09:40:00,69.23,69.36,69.11,69.28,39624.0,67.8662,67.9936,67.7486,67.9152,39624.0
2023-02-07 09:50:00,69.3,69.41,69.1,69.23,27042.0,67.9348,68.0426,67.7387,67.8662,27042.0
2023-02-07 10:00:00,69.23,69.33,69.19,69.19,43727.0,67.8662,67.9642,67.827,67.827,43727.0
2023-02-07 10:10:00,69.17,69.29,69.14,69.29,31620.0,67.8074,67.925,67.778,67.925,31620.0
2023-02-07 10:20:00,69.29,69.3,69.09,69.17,57726.0,67.925,67.9348,67.7289,67.8074,57726.0
2023-02-07 10:30:00,69.17,69.23,69.12,69.15,38524.0,67.8074,67.8662,67.7584,67.7878,38524.0
2023-02-07 10:40:00,69.13,69.22,69.06,69.2,40134.0,67.7682,67.8564,67.6995,67.8368,40134.0
2023-02-07 10:50:00,69.21,69.35,69.19,69.2,192822.0,67.8466,67.9838,67.827,67.8368,192822.0
2023-02-07 11:00:00,69.18,69.39,69.15,69.34,37530.0,67.8172,68.023,67.7878,67.974,37530.0
2023-02-07 11:10:00,69.33,69.4,69.31,69.32,38304.0,67.9642,68.0328,67.9446,67.9544,38304.0
2023-02-07 11:20:00,69.33,69.39,69.29,69.39,20224.0,67.9642,68.023,67.925,68.023,20224.0
2023-02-07 11:30:00,69.39,69.55,69.39,69.49,21834.0,68.023,68.1799,68.023,68.1211,21834.0
2023-02-07 11:40:00,69.48,69.56,69.45,69.52,14424.0,68.1113,68.1897,68.0819,68.1505,14424.0
2023-02-07 11:50:00,69.54,69.57,69.39,69.39,12809.0,68.1701,68.1995,68.023,68.023,12809.0
2023-02-07 12:00:00,69.38,69.51,69.38,69.46,8630.0,68.0132,68.1407,68.0132,68.0917,8630.0
2023-02-07 12:10:00,69.44,69.5,69.41,69.47,7705.0,68.0721,68.1309,68.0426,68.1015,7705.0
2023-02-07 12:20:00,69.46,69.46,69.35,69.42,10755.0,68.0917,68.0917,67.9838,68.0524,10755.0
2023-02-07 12:30:00,69.43,69.47,69.36,69.42,36207.0,68.0622,68.1015,67.9936,68.0524,36207.0
2023-02-07 12:40:00,69.42,69.97,69.4,69.95,83197.0,68.0524,68.5916,68.0328,68.572,83197.0
2023-02-07 12:50:00,69.97,70.34,69.86,70.26,259322.0,68.5916,68.9543,68.4838,68.8759,259322.0
2023-02-07 13:00:00,70.27,70.34,69.95,69.95,97825.0,68.8857,68.9543,68.572,68.572,97825.0
2023-02-07 13:10:00,69.98,70.05,69.51,69.72,133175.0,68.6014,68.67,68.1407,68.3465,133175.0
2023-02-07 13:20:00,69.71,69.73,69.27,69.27,146607.0,68.3367,68.3563,67.9054,67.9054,146607.0
2023-02-07 13:30:00,69.25,69.25,68.91,69.13,217830.0,67.8858,67.8858,67.5525,67.7682,217830.0
2023-02-07 13:40:00,69.14,69.33,68.96,69.0,127394.0,67.778,67.9642,67.6015,67.6407,127394.0
2023-02-07 13:50:00,68.98,69.29,68.96,69.29,43533.0,67.6211,67.925,67.6015,67.925,43533.0
2023-02-07 14:00:00,69.27,69.79,69.26,69.69,73540.0,67.9054,68.4152,67.8956,68.3171,73540.0
2023-02-07 14:10:00,69.71,69.92,69.7,69.89,66298.0,68.3367,68.5426,68.3269,68.5132,66298.0
2023-02-07 14:20:00,69.89,70.02,69.78,69.87,39591.0,68.5132,68.6406,68.4054,68.4936,39591.0
2023-02-07 14:30:00,69.87,70.1,69.84,69.95,115608.0,68.4936,68.719,68.4642,68.572,115608.0
2023-02-07 14:40:00,69.94,70.05,69.9,69.95,25986.0,68.5622,68.67,68.523,68.572,25986.0
2023-02-07 14:50:00,69.95,70.07,69.92,70.04,11600.0,68.572,68.6896,68.5426,68.6602,11600.0
2023-02-07 15:00:00,70.04,70.17,69.82,69.84,34655.0,68.6602,68.7877,68.4446,68.4642,34655.0
2023-02-07 15:10:00,69.87,70.02,69.87,69.99,25341.0,68.4936,68.6406,68.4936,68.6112,25341.0
2023-02-07 15:20:00,69.98,70.14,69.92,70.12,31623.0,68.6014,68.7583,68.5426,68.7387,31623.0
2023-02-07 15:30:00,70.12,70.14,70.01,70.13,38507.0,68.7387,68.7583,68.6308,68.7485,38507.0
2023-02-07 15:40:00,70.12,70.27,70.11,70.27,72776.0,68.7387,68.8857,68.7289,68.8857,72776.0
2023-02-07 15:50:00,70.27,70.47,70.24,70.27,119836.0,68.8857,69.0818,68.8563,68.8857,119836.0
2023-02-08 09:30:00,69.94,69.94,69.54,69.84,57432.0,68.5622,68.5622,68.1701,68.4642,57432.0
2023-02-08 09:40:00,69.87,70.05,69.77,69.82,80223.0,68.4936,68.67,68.3955,68.4446,80223.0
2023-02-08 09:50:00,69.81,70.01,69.6,70.01,36552.0,68.4348,68.6308,68.2289,68.6308,36552.0
2023-02-08 10:00:00,70.0,70.0,69.64,69.68,55367.0,68.621,68.621,68.2681,68.3073,55367.0
2023-02-08 10:10:00,69.67,69.97,69.67,69.97,43033.0,68.2975,68.5916,68.2975,68.5916,43033.0
2023-02-08 10:20:00,69.94,69.94,69.72,69.75,23639.0,68.5622,68.5622,68.3465,68.3759,23639.0
2023-02-08 10:30:00,69.76,69.76,69.47,69.69,62603.0,68.3857,68.3857,68.1015,68.3171,62603.0
2023-02-08 10:40:00,69.7,69.72,69.62,69.66,17060.0,68.3269,68.3465,68.2485,68.2877,17060.0
2023-02-08 10:50:00,69.67,69.68,69.51,69.53,14496.0,68.2975,68.3073,68.1407,68.1603,14496.0
2023-02-08 11:00:00,69.53,69.53,69.36,69.49,19816.0,68.1603,68.1603,67.9936,68.1211,19816.0
2023-02-08 11:10:00,69.48,69.49,69.37,69.49,25746.0,68.1113,68.1211,68.0034,68.1211,25746.0
2023-02-08 11:20:00,69.5,69.52,69.13,69.25,26662.0,68.1309,68.1505,67.7682,67.8858,26662.0
2023-02-08 11:30:00,69.24,69.27,69.13,69.27,76000.0,67.876,67.9054,67.7682,67.9054,76000.0
2023-02-08 11:40:00,69.25,69.31,69.15,69.28,22194.0,67.8858,67.9446,67.7878,67.9152,22194.0
2023-02-08 11:50:00,69.28,69.42,69.27,69.4,43550.0,67.9152,68.0524,67.9054,68.0328,43550.0
2023-02-08 12:00:00,69.37,69.38,69.22,69.29,7179.0,68.0034,68.0132,67.8564,67.925,7179.0
2023-02-08 12:10:00,69.3,69.37,69.2,69.26,10640.0,67.9348,68.0034,67.8368,67.8956,10640.0
2023-02-08 12:20:00,69.26,69.38,69.26,69.32,8034.0,67.8956,68.0132,67.8956,67.9544,8034.0
2023-02-08 12:30:00,69.34,69.41,69.26,69.3,18842.0,67.974,68.0426,67.8956,67.9348,18842.0
2023-02-08 12:40:00,69.29,69.43,69.23,69.42,14587.0,67.925,68.0622,67.8662,68.0524,14587.0
2023-02-08 12:50:00,69.44,69.49,69.37,69.46,24453.0,68.0721,68.1211,68.0034,68.0917,24453.0
2023-02-08 13:00:00,69.46,69.6,69.45,69.54,22971.0,68.0917,68.2289,68.0819,68.1701,22971.0
2023-02-08 13:10:00,69.53,69.6,69.46,69.47,13644.0,68.1603,68.2289,68.0917,68.1015,13644.0
2023-02-08 13:20:00,69.48,69.52,69.37,69.42,16887.0,68.1113,68.1505,68.0034,68.0524,16887.0
2023-02-08 13:30:00,69.42,69.42,69.27,69.32,26190.0,68.0524,68.0524,67.9054,67.9544,26190.0
2023-02-08 13:40:00,69.32,69.36,69.23,69.25,12630.0,67.9544,67.9936,67.8662,67.8858,12630.0
2023-02-08 13:50:00,69.25,69.33,69.24,69.33,8997.0,67.8858,67.9642,67.876,67.9642,8997.0
2023-02-08 14:00:00,69.32,69.36,69.22,69.26,17167.0,67.9544,67.9936,67.8564,67.8956,17167.0
2023-02-08 14:10:00,69.26,69.46,69.26,69.42,12300.0,67.8956,68.0917,67.8956,68.0524,12300.0
2023-02-08 14:20:00,69.41,69.41,69.21,69.23,12936.0,68.0426,68.0426,67.8466,67.8662,12936.0
2023-02-08 14:30:00,69.23,69.27,69.18,69.22,11280.0,67.8662,67.9054,67.8172,67.8564,11280.0
2023-02-08 14:40:00,69.22,69.23,69.05,69.09,14758.0,67.8564,67.8662,67.6897,67.7289,14758.0
2023-02-08 14:50:00,69.1,69.24,69.1,69.22,12660.0,67.7387,67.876,67.7387,67.8564,12660.0
2023-02-08 15:00:00,69.21,69.22,69.02,69.08,29814.0,67.8466,67.8564,67.6603,67.7191,29814.0
2023-02-08 15:10:00,69.07,69.13,68.98,68.98,31635.0,67.7093,67.7682,67.6211,67.6211,31635.0
2023-02-08 15:20:00,68.98,69.22,68.98,69.15,35689.0,67.6211,67.8564,67.6211,67.7878,35689.0
2023-02-08 15:30:00,69.14,69.24,69.1,69.23,43151.0,67.778,67.876,67.7387,67.8662,43151.0
2023-02-08 15:40:00,69.22,69.28,69.16,69.17,45472.0,67.8564,67.9152,67.7976,67.8074,45472.0
2023-02-08 15:50:00,69.18,69.35,69.15,69.28,170266.0,67.8172,67.9838,67.7878,67.9152,170266.0
2023-02-09 09:30:00,70.1,70.51,70.02,70.22,71940.0,68.719,69.121,68.6406,68.8367,71940.0
2023-02-09 09:40:00,70.23,70.53,70.18,70.53,69420.0,68.8465,69.1406,68.7975,69.1406,69420.0
2023-02-09 09:50:00,70.54,70.62,70.16,70.23,43028.0,69.1504,69.2288,68.7779,68.8465,43028.0
2023-02-09 10:00:00,70.19,70.42,70.14,70.24,24520.0,68.8073,69.0327,68.7583,68.8563,24520.0
2023-02-09 10:10:00,70.24,70.38,70.21,70.33,22669.0,68.8563,68.9935,68.8269,68.9445,22669.0
2023-02-09 10:20:00,70.33,70.43,70.03,70.06,31403.0,68.9445,69.0425,68.6504,68.6798,31403.0
2023-02-09 10:30:00,70.05,70.25,70.01,70.18,35595.0,68.67,68.8661,68.6308,68.7975,35595.0
2023-02-09 10:40:00,70.19,70.28,70.14,70.22,18246.0,68.8073,68.8955,68.7583,68.8367,18246.0
2023-02-09 10:50:00,70.22,70.27,70.09,70.22,17776.0,68.8367,68.8857,68.7092,68.8367,17776.0
2023-02-09 11:00:00,70.2,70.2,69.99,70.15,20660.0,68.8171,68.8171,68.6112,68.7681,20660.0
2023-02-09 11:10:00,70.13,70.16,70.0,70.02,63384.0,68.7485,68.7779,68.621,68.6406,63384.0
2023-02-09 11:20:00,70.02,70.03,69.88,69.97,97606.0,68.6406,68.6504,68.5034,68.5916,97606.0
2023-02-09 11:30:00,69.96,69.97,69.87,69.94,19217.0,68.5818,68.5916,68.4936,68.5622,19217.0
2023-02-09 11:40:00,69.93,69.98,69.78,69.82,17753.0,68.5524,68.6014,68.4054,68.4446,17753.0
2023-02-09 11:50:00,69.82,69.89,69.75,69.89,12700.0,68.4446,68.5132,68.3759,68.5132,12700.0
2023-02-09 12:00:00,69.9,69.91,69.76,69.89,10781.0,68.523,68.5328,68.3857,68.5132,10781.0
2023-02-09 12:10:00,69.9,69.93,69.78,69.87,15097.0,68.523,68.5524,68.4054,68.4936,15097.0
2023-02-09 12:20:00,69.88,69.92,69.72,69.72,12919.0,68.5034,68.5426,68.3465,68.3465,12919.0
2023-02-09 12:30:00,69.72,69.74,69.47,69.49,35884.0,68.3465,68.3661,68.1015,68.1211,35884.0
2023-02-09 12:40:00,69.48,69.58,69.36,69.38,59541.0,68.1113,68.2093,67.9936,68.0132,59541.0
2023-02-09 12:50:00,69.38,69.55,69.38,69.54,29004.0,68.0132,68.1799,68.0132,68.1701,29004.0
2023-02-09 13:00:00,69.53,69.56,69.4,69.51,24299.0,68.1603,68.1897,68.0328,68.1407,24299.0
2023-02-09 13:10:00,69.51,69.57,69.47,69.54,10258.0,68.1407,68.1995,68.1015,68.1701,10258.0
2023-02-09 13:20:00,69.53,69.57,69.44,69.47,19165.0,68.1603,68.1995,68.0721,68.1015,19165.0
2023-02-09 13:30:00,69.44,69.59,69.41,69.41,7640.0,68.0721,68.2191,68.0426,68.0426,7640.0
2023-02-09 13:40:00,69.42,69.5,69.32,69.5,13078.0,68.0524,68.1309,67.9544,68.1309,13078.0
2023-02-09 13:50:00,69.5,69.52,69.38,69.42,21752.0,68.1309,68.1505,68.0132,68.0524,21752.0
2023-02-09 14:00:00,69.41,69.52,69.38,69.47,27820.0,68.0426,68.1505,68.0132,68.1015,27820.0
2023-02-09 14:10:00,69.45,69.46,69.34,69.4,38012.0,68.0819,68.0917,67.974,68.0328,38012.0
2023-02-09 14:20:00,69.39,69.44,69.28,69.28,93380.0,68.023,68.0721,67.9152,67.9152,93380.0
2023-02-09 14:30:00,69.28,69.37,69.21,69.28,55108.0,67.9152,68.0034,67.8466,67.9152,55108.0
2023-02-09 14:40:00,69.28,69.44,69.27,69.42,72526.0,67.9152,68.0721,67.9054,68.0524,72526.0
2023-02-09 14:50:00,69.42,69.42,69.24,69.28,63178.0,68.0524,68.0524,67.876,67.9152,63178.0
2023-02-09 15:00:00,69.28,69.28,69.09,69.23,29149.0,67.9152,67.9152,67.7289,67.8662,29149.0
2023-02-09 15:10:00,69.24,69.24,69.08,69.09,85824.0,67.876,67.876,67.7191,67.7289,85824.0
2023-02-09 15:20:00,69.09,69.14,68.93,68.98,34181.0,67.7289,67.778,67.5721,67.6211,34181.0
2023-02-09 15:30:00,68.97,68.97,68.8,68.87,151383.0,67.6113,67.6113,67.4447,67.5133,151383.0
2023-02-09 15:40:00,68.88,69.0,68.8,68.9,117929.0,67.5231,67.6407,67.4447,67.5427,117929.0
2023-02-09 15:50:00,68.9,69.1,68.9,68.94,174609.0,67.5427,67.7387,67.5427,67.5819,174609.0
2023-02-10 09:30:00,68.37,68.87,68.37,68.71,108920.0,67.0231,67.5133,67.0231,67.3564,108920.0
2023-02-10 09:40:00,68.7,68.85,68.65,68.81,81945.0,67.3466,67.4937,67.2976,67.4545,81945.0
2023-02-10 09:50:00,68.83,68.88,68.68,68.76,61722.0,67.4741,67.5231,67.327,67.4054,61722.0
2023-02-10 10:00:00,68.75,68.83,68.5,68.77,74312.0,67.3956,67.4741,67.1506,67.4152,74312.0
2023-02-10 10:10:00,68.78,69.1,68.78,68.98,62501.0,67.4251,67.7387,67.4251,67.6211,62501.0
2023-02-10 10:20:00,68.98,68.99,68.84,68.93,41419.0,67.6211,67.6309,67.4839,67.5721,41419.0
2023-02-10 10:30:00,68.94,69.1,68.85,69.03,64686.0,67.5819,67.7387,67.4937,67.6701,64686.0
2023-02-10 10:40:00,69.02,69.02,68.86,68.91,66450.0,67.6603,67.6603,67.5035,67.5525,66450.0
2023-02-10 10:50:00,68.91,68.91,68.65,68.83,50092.0,67.5525,67.5525,67.2976,67.4741,50092.0
2023-02-10 11:00:00,68.82,68.87,68.76,68.79,48526.0,67.4643,67.5133,67.4054,67.4349,48526.0
2023-02-10 11:10:00,68.8,68.82,68.6,68.76,64220.0,67.4447,67.4643,67.2486,67.4054,64220.0
2023-02-10 11:20:00,68.75,68.77,68.69,68.73,58855.0,67.3956,67.4152,67.3368,67.376,58855.0
2023-02-10 11:30:00,68.74,68.82,68.67,68.72,58342.0,67.3858,67.4643,67.3172,67.3662,58342.0
2023-02-10 11:40:00,68.72,68.82,68.7,68.74,53228.0,67.3662,67.4643,67.3466,67.3858,53228.0
2023-02-10 11:50:00,68.74,68.77,68.61,68.66,47169.0,67.3858,67.4152,67.2584,67.3074,47169.0
2023-02-10 12:00:00,68.65,68.69,68.55,68.64,28315.0,67.2976,67.3368,67.1996,67.2878,28315.0
2023-02-10 12:10:00,68.65,68.67,68.52,68.53,25427.0,67.2976,67.3172,67.1702,67.18,25427.0
2023-02-10 12:20:00,68.53,68.58,68.47,68.53,55397.0,67.18,67.229,67.1212,67.18,55397.0
2023-02-10 12:30:00,68.54,68.7,68.52,68.63,45064.0,67.1898,67.3466,67.1702,67.278,45064.0
2023-02-10 12:40:00,68.62,68.76,68.62,68.68,25255.0,67.2682,67.4054,67.2682,67.327,25255.0
2023-02-10 12:50:00,68.69,68.72,68.63,68.71,110945.0,67.3368,67.3662,67.278,67.3564,110945.0
2023-02-10 13:00:00,68.72,68.78,68.69,68.74,23177.0,67.3662,67.4251,67.3368,67.3858,23177.0
2023-02-10 13:10:00,68.73,68.84,68.67,68.84,23576.0,67.376,67.4839,67.3172,67.4839,23576.0
2023-02-10 13:20:00,68.84,68.95,68.84,68.85,30669.0,67.4839,67.5917,67.4839,67.4937,30669.0
2023-02-10 13:30:00,68.85,68.85,68.59,68.62,45020.0,67.4937,67.4937,67.2388,67.2682,45020.0
2023-02-10 13:40:00,68.62,68.63,68.48,68.51,46764.0,67.2682,67.278,67.131,67.1604,46764.0
2023-02-10 13:50:00,68.51,68.53,68.41,68.42,53075.0,67.1604,67.18,67.0623,67.0721,53075.0
2023-02-10 14:00:00,68.42,68.5,68.38,68.48,34135.0,67.0721,67.1506,67.0329,67.131,34135.0
2023-02-10 14:10:00,68.48,68.6,68.48,68.6,33876.0,67.131,67.2486,67.131,67.2486,33876.0
2023-02-10 14:20:00,68.6,68.63,68.51,68.51,105651.0,67.2486,67.278,67.1604,67.1604,105651.0
2023-02-10 14:30:00,68.51,68.63,68.49,68.55,42145.0,67.1604,67.278,67.1408,67.1996,42145.0
2023-02-10 14:40:00,68.56,68.57,68.49,68.53,26948.0,67.2094,67.2192,67.1408,67.18,26948.0
2023-02-10 14:50:00,68.54,68.6,68.52,68.6,32973.0,67.1898,67.2486,67.1702,67.2486,32973.0
2023-02-10 15:00:00,68.6,68.7,68.6,68.62,28546.0,67.2486,67.3466,67.2486,67.2682,28546.0
2023-02-10 15:10:00,68.61,68.64,68.53,68.57,51573.0,67.2584,67.2878,67.18,67.2192,51573.0
2023-02-10 15:20:00,68.56,68.59,68.47,68.58,36431.0,67.2094,67.2388,67.1212,67.229,36431.0
2023-02-10 15:30:00,68.59,68.68,68.59,68.66,58721.0,67.2388,67.327,67.2388,67.3074,58721.0
2023-02-10 15:40:00,68.65,68.72,68.56,68.71,109172.0,67.2976,67.3662,67.2094,67.3564,109172.0
2023-02-10 15:50:00,68.71,68.74,68.58,68.72,344100.0,67.3564,67.3858,67.229,67.3662,344100.0
2023-02-13 09:30:00,68.93,68.93,68.56,68.91,41769.0,67.5721,67.5721,67.2094,67.5525,41769.0
2023-02-13 09:40:00,68.92,69.33,68.9,69.21,64945.0,67.5623,67.9642,67.5427,67.8466,64945.0
2023-02-13 09:50:00,69.2,69.41,69.15,69.38,28167.0,67.8368,68.0426,67.7878,68.0132,28167.0
2023-02-13 10:00:00,69.39,69.42,69.23,69.32,10347.0,68.023,68.0524,67.8662,67.9544,10347.0
2023-02-13 10:10:00,69.32,69.4,69.28,69.33,15671.0,67.9544,68.0328,67.9152,67.9642,15671.0
2023-02-13 10:20:00,69.33,69.49,69.29,69.48,32062.0,67.9642,68.1211,67.925,68.1113,32062.0
2023-02-13 10:30:00,69.49,69.53,69.4,69.46,16363.0,68.1211,68.1603,68.0328,68.0917,16363.0
2023-02-13 10:40:00,69.45,69.65,69.44,69.65,73008.0,68.0819,68.2779,68.0721,68.2779,73008.0
2023-02-13 10:50:00,69.66,69.75,69.62,69.71,47251.0,68.2877,68.3759,68.2485,68.3367,47251.0
2023-02-13 11:00:00,69.75,69.75,69.61,69.64,26333.0,68.3759,68.3759,68.2387,68.2681,26333.0
2023-02-13 11:10:00,69.64,69.76,69.61,69.69,16676.0,68.2681,68.3857,68.2387,68.3171,16676.0
2023-02-13 11:20:00,69.7,69.74,69.67,69.72,10800.0,68.3269,68.3661,68.2975,68.3465,10800.0
2023-02-13 11:30:00,69.73,69.73,69.61,69.68,25721.0,68.3563,68.3563,68.2387,68.3073,25721.0
2023-02-13 11:40:00,69.69,69.88,69.69,69.81,12661.0,68.3171,68.5034,68.3171,68.4348,12661.0
2023-02-13 11:50:00,69.81,69.85,69.73,69.85,15910.0,68.4348,68.474,68.3563,68.474,15910.0
2023-02-13 12:00:00,69.85,70.06,69.84,70.05,23037.0,68.474,68.6798,68.4642,68.67,23037.0
2023-02-13 12:10:00,70.05,70.11,70.02,70.08,25069.0,68.67,68.7289,68.6406,68.6994,25069.0
2023-02-13 12:20:00,70.08,70.09,69.95,69.98,32034.0,68.6994,68.7092,68.572,68.6014,32034.0
2023-02-13 12:30:00,69.99,69.99,69.93,69.96,11616.0,68.6112,68.6112,68.5524,68.5818,11616.0
2023-02-13 12:40:00,69.95,70.01,69.95,70.0,13977.0,68.572,68.6308,68.572,68.621,13977.0
2023-02-13 12:50:00,69.99,70.0,69.9,69.92,13808.0,68.6112,68.621,68.523,68.5426,13808.0
2023-02-13 13:00:00,69.92,69.92,69.84,69.86,21249.0,68.5426,68.5426,68.4642,68.4838,21249.0
2023-02-13 13:10:00,69.86,69.96,69.78,69.93,17786.0,68.4838,68.5818,68.4054,68.5524,17786.0
2023-02-13 13:20:00,69.93,70.04,69.91,69.99,20943.0,68.5524,68.6602,68.5328,68.6112,20943.0
2023-02-13 13:30:00,69.99,70.07,69.95,69.98,23944.0,68.6112,68.6896,68.572,68.6014,23944.0
2023-02-13 13:40:00,69.99,70.11,69.99,70.09,12166.0,68.6112,68.7289,68.6112,68.7092,12166.0
2023-02-13 13:50:00,70.08,70.1,70.04,70.08,9755.0,68.6994,68.719,68.6602,68.6994,9755.0
2023-02-13 14:00:00,70.09,70.12,70.0,70.01,35309.0,68.7092,68.7387,68.621,68.6308,35309.0
2023-02-13 14:10:00,70.01,70.02,69.9,69.98,9131.0,68.6308,68.6406,68.523,68.6014,9131.0
2023-02-13 14:20:00,69.98,69.99,69.9,69.9,7783.0,68.6014,68.6112,68.523,68.523,7783.0
2023-02-13 14:30:00,69.92,69.99,69.87,69.93,14433.0,68.5426,68.6112,68.4936,68.5524,14433.0
2023-02-13 14:40:00,69.94,69.97,69.88,69.89,21155.0,68.5622,68.5916,68.5034,68.5132,21155.0
2023-02-13 14:50:00,69.89,70.0,69.88,69.99,11866.0,68.5132,68.621,68.5034,68.6112,11866.0
2023-02-13 15:00:00,69.98,70.06,69.9,70.02,16102.0,68.6014,68.6798,68.523,68.6406,16102.0
2023-02-13 15:10:00,70.02,70.1,70.02,70.09,27097.0,68.6406,68.719,68.6406,68.7092,27097.0
2023-02-13 15:20:00,70.09,70.17,70.07,70.17,32832.0,68.7092,68.7877,68.6896,68.7877,32832.0
2023-02-13 15:30:00,70.17,70.33,70.15,70.3,87264.0,68.7877,68.9445,68.7681,68.9151,87264.0
2023-02-13 15:40:00,70.31,70.38,70.27,70.37,82973.0,68.9249,68.9935,68.8857,68.9837,82973.0
2023-02-13 15:50:00,70.37,70.43,70.25,70.43,161085.0,68.9837,69.0425,68.8661,69.0425,161085.0
2023-02-14 09:30:00,69.72,69.83,69.33,69.72,76049.0,68.3465,68.4544,67.9642,68.3465,76049.0
2023-02-14 09:40:00,69.71,69.97,69.64,69.78,81713.0,68.3367,68.5916,68.2681,68.4054,81713.0
2023-02-14 09:50:00,69.78,70.07,69.71,70.0,42436.0,68.4054,68.6896,68.3367,68.621,42436.0
2023-02-14 10:00:00,70.03,70.22,70.0,70.22,58199.0,68.6504,68.8367,68.621,68.8367,58199.0
2023-02-14 10:10:00,70.22,70.46,70.19,70.39,55472.0,68.8367,69.072,68.8073,69.0033,55472.0
2023-02-14 10:20:00,70.4,70.53,70.16,70.17,48010.0,69.0131,69.1406,68.7779,68.7877,48010.0
2023-02-14 10:30:00,70.17,70.21,69.46,69.46,160632.0,68.7877,68.8269,68.0917,68.0917,160632.0
2023-02-14 10:40:00,69.46,69.56,69.29,69.55,114638.0,68.0917,68.1897,67.925,68.1799,114638.0
2023-02-14 10:50:00,69.53,69.63,69.47,69.57,54279.0,68.1603,68.2583,68.1015,68.1995,54279.0
2023-02-14 11:00:00,69.57,69.81,69.54,69.62,23993.0,68.1995,68.4348,68.1701,68.2485,23993.0
2023-02-14 11:10:00,69.64,69.88,69.64,69.86,27978.0,68.2681,68.5034,68.2681,68.4838,27978.0
2023-02-14 11:20:00,69.86,69.9,69.55,69.58,54601.0,68.4838,68.523,68.1799,68.2093,54601.0
2023-02-14 11:30:00,69.56,69.56,69.28,69.41,56356.0,68.1897,68.1897,67.9152,68.0426,56356.0
2023-02-14 11:40:00,69.39,69.5,69.29,69.45,52533.0,68.023,68.1309,67.925,68.0819,52533.0
2023-02-14 11:50:00,69.46,69.53,69.27,69.51,88562.0,68.0917,68.1603,67.9054,68.1407,88562.0
2023-02-14 12:00:00,69.49,69.62,69.48,69.59,72740.0,68.1211,68.2485,68.1113,68.2191,72740.0
2023-02-14 12:10:00,69.59,69.75,69.58,69.69,74474.0,68.2191,68.3759,68.2093,68.3171,74474.0
2023-02-14 12:20:00,69.69,69.78,69.62,69.68,56003.0,68.3171,68.4054,68.2485,68.3073,56003.0
2023-02-14 12:30:00,69.68,69.79,69.64,69.74,53463.0,68.3073,68.4152,68.2681,68.3661,53463.0
2023-02-14 12:40:00,69.74,69.86,69.74,69.8,31921.0,68.3661,68.4838,68.3661,68.425,31921.0
2023-02-14 12:50:00,69.78,69.91,69.76,69.89,17885.0,68.4054,68.5328,68.3857,68.5132,17885.0
2023-02-14 13:00:00,69.87,70.22,69.86,70.12,45173.0,68.4936,68.8367,68.4838,68.7387,45173.0
2023-02-14 13:10:00,70.12,70.29,70.04,70.19,33438.0,68.7387,68.9053,68.6602,68.8073,33438.0
2023-02-14 13:20:00,70.19,70.22,70.11,70.18,54450.0,68.8073,68.8367,68.7289,68.7975,54450.0
2023-02-14 13:30:00,70.18,70.24,70.12,70.15,19467.0,68.7975,68.8563,68.7387,68.7681,19467.0
2023-02-14 13:40:00,70.16,70.19,70.0,70.12,42982.0,68.7779,68.8073,68.621,68.7387,42982.0
2023-02-14 13:50:00,70.13,70.14,70.04,70.07,29142.0,68.7485,68.7583,68.6602,68.6896,29142.0
2023-02-14 14:00:00,70.07,70.18,69.85,69.92,54108.0,68.6896,68.7975,68.474,68.5426,54108.0
2023-02-14 14:10:00,69.92,70.15,69.92,70.13,28317.0,68.5426,68.7681,68.5426,68.7485,28317.0
2023-02-14 14:20:00,70.13,70.16,70.07,70.1,35791.0,68.7485,68.7779,68.6896,68.719,35791.0
2023-02-14 14:30:00,70.11,70.3,70.11,70.22,24518.0,68.7289,68.9151,68.7289,68.8367,24518.0
2023-02-14 14:40:00,70.23,70.28,70.17,70.21,22315.0,68.8465,68.8955,68.7877,68.8269,22315.0
2023-02-14 14:50:00,70.22,70.29,70.16,70.21,23673.0,68.8367,68.9053,68.7779,68.8269,23673.0
2023-02-14 15:00:00,70.23,70.28,70.13,70.13,62045.0,68.8465,68.8955,68.7485,68.7485,62045.0
2023-02-14 15:10:00,70.13,70.2,70.07,70.17,50865.0,68.7485,68.8171,68.6896,68.7877,50865.0
2023-02-14 15:20:00,70.16,70.28,70.16,70.2,55518.0,68.7779,68.8955,68.7779,68.8171,55518.0
2023-02-14 15:30:00,70.2,70.29,70.16,70.26,55270.0,68.8171,68.9053,68.7779,68.8759,55270.0
2023-02-14 15:40:00,70.26,70.32,70.23,70.29,111030.0,68.8759,68.9347,68.8465,68.9053,111030.0
2023-02-14 15:50:00,70.28,70.37,70.11,70.14,279264.0,68.8955,68.9837,68.7289,68.7583,279264.0
2023-02-15 09:30:00,69.5,69.81,69.41,69.66,99455.0,68.1309,68.4348,68.0426,68.2877,99455.0
2023-02-15 09:40:00,69.67,70.06,69.63,70.06,32186.0,68.2975,68.6798,68.2583,68.6798,32186.0
2023-02-15 09:50:00,70.07,70.13,69.6,69.71,42510.0,68.6896,68.7485,68.2289,68.3367,42510.0
2023-02-15 10:00:00,69.7,69.97,69.7,69.87,58177.0,68.3269,68.5916,68.3269,68.4936,58177.0
2023-02-15 10:10:00,69.89,70.21,69.78,70.21,53477.0,68.5132,68.8269,68.4054,68.8269,53477.0
2023-02-15 10:20:00,70.22,70.25,70.12,70.17,69106.0,68.8367,68.8661,68.7387,68.7877,69106.0
2023-02-15 10:30:00,70.17,70.49,70.15,70.42,27881.0,68.7877,69.1014,68.7681,69.0327,27881.0
2023-02-15 10:40:00,70.4,70.47,70.36,70.42,76830.0,69.0131,69.0818,68.9739,69.0327,76830.0
2023-02-15 10:50:00,70.41,70.51,70.36,70.43,35439.0,69.0229,69.121,68.9739,69.0425,35439.0
2023-02-15 11:00:00,70.41,70.67,70.41,70.6,34561.0,69.0229,69.2778,69.0229,69.2092,34561.0
2023-02-15 11:10:00,70.62,70.64,70.52,70.53,13683.0,69.2288,69.2484,69.1308,69.1406,13683.0
2023-02-15 11:20:00,70.54,70.6,70.49,70.59,13712.0,69.1504,69.2092,69.1014,69.1994,13712.0
2023-02-15 11:30:00,70.61,70.61,70.51,70.6,22679.0,69.219,69.219,69.121,69.2092,22679.0
2023-02-15 11:40:00,70.59,70.74,70.59,70.69,40808.0,69.1994,69.3464,69.1994,69.2974,40808.0
2023-02-15 11:50:00,70.7,70.73,70.58,70.59,44751.0,69.3072,69.3366,69.1896,69.1994,44751.0
2023-02-15 12:00:00,70.6,70.61,70.39,70.49,20248.0,69.2092,69.219,69.0033,69.1014,20248.0
2023-02-15 12:10:00,70.49,70.53,70.44,70.47,16194.0,69.1014,69.1406,69.0524,69.0818,16194.0
2023-02-15 12:20:00,70.47,70.47,70.32,70.32,132898.0,69.0818,69.0818,68.9347,68.9347,132898.0
2023-02-15 12:30:00,70.33,70.43,70.29,70.37,25582.0,68.9445,69.0425,68.9053,68.9837,25582.0
2023-02-15 12:40:00,70.36,70.41,70.35,70.4,25607.0,68.9739,69.0229,68.9641,69.0131,25607.0
2023-02-15 12:50:00,70.4,70.48,70.36,70.41,16437.0,69.0131,69.0916,68.9739,69.0229,16437.0
2023-02-15 13:00:00,70.42,70.48,70.37,70.47,21471.0,69.0327,69.0916,68.9837,69.0818,21471.0
2023-02-15 13:10:00,70.48,70.53,70.47,70.51,23298.0,69.0916,69.1406,69.0818,69.121,23298.0
2023-02-15 13:20:00,70.52,70.6,70.52,70.58,25866.0,69.1308,69.2092,69.1308,69.1896,25866.0
2023-02-15 13:30:00,70.59,70.65,70.55,70.61,35798.0,69.1994,69.2582,69.1602,69.219,35798.0
2023-02-15 13:40:00,70.63,70.74,70.63,70.7,31785.0,69.2386,69.3464,69.2386,69.3072,31785.0
2023-02-15 13:50:00,70.69,70.74,70.66,70.73,28224.0,69.2974,69.3464,69.268,69.3366,28224.0
2023-02-15 14:00:00,70.72,70.72,70.67,70.69,19485.0,69.3268,69.3268,69.2778,69.2974,19485.0
2023-02-15 14:10:00,70.68,70.71,70.64,70.64,28646.0,69.2876,69.317,69.2484,69.2484,28646.0
2023-02-15 14:20:00,70.64,70.75,70.64,70.74,82117.0,69.2484,69.3562,69.2484,69.3464,82117.0
2023-02-15 14:30:00,70.75,70.77,70.67,70.69,24504.0,69.3562,69.3758,69.2778,69.2974,24504.0
2023-02-15 14:40:00,70.69,70.74,70.63,70.63,42744.0,69.2974,69.3464,69.2386,69.2386,42744.0
2023-02-15 14:50:00,70.64,70.67,70.52,70.53,33922.0,69.2484,69.2778,69.1308,69.1406,33922.0
2023-02-15 15:00:00,70.54,70.68,70.54,70.65,28982.0,69.1504,69.2876,69.1504,69.2582,28982.0
2023-02-15 15:10:00,70.64,70.64,70.54,70.54,32071.0,69.2484,69.2484,69.1504,69.1504,32071.0
2023-02-15 15:20:00,70.54,70.61,70.52,70.61,31891.0,69.1504,69.219,69.1308,69.219,31891.0
2023-02-15 15:30:00,70.61,70.66,70.53,70.55,108833.0,69.219,69.268,69.1406,69.1602,108833.0
2023-02-15 15:40:00,70.56,70.59,70.5,70.53,70656.0,69.17,69.1994,69.1112,69.1406,70656.0
2023-02-15 15:50:00,70.53,70.62,70.47,70.61,193554.0,69.1406,69.2288,69.0818,69.219,193554.0
2023-02-16 09:30:00,69.21,69.51,68.82,69.2,220664.0,67.8466,68.1407,67.4643,67.8368,220664.0
2023-02-16 09:40:00,69.2,69.66,69.2,69.5,82541.0,67.8368,68.2877,67.8368,68.1309,82541.0
2023-02-16 09:50:00,69.49,69.59,69.29,69.31,85440.0,68.1211,68.2191,67.925,67.9446,85440.0
2023-02-16 10:00:00,69.28,69.45,69.21,69.45,45961.0,67.9152,68.0819,67.8466,68.0819,45961.0
2023-02-16 10:10:00,69.44,69.51,69.38,69.49,21636.0,68.0721,68.1407,68.0132,68.1211,21636.0
2023-02-16 10:20:00,69.49,69.69,69.49,69.67,20488.0,68.1211,68.3171,68.1211,68.2975,20488.0
2023-02-16 10:30:00,69.69,69.83,69.67,69.76,19092.0,68.3171,68.4544,68.2975,68.3857,19092.0
2023-02-16 10:40:00,69.76,69.96,69.74,69.96,45474.0,68.3857,68.5818,68.3661,68.5818,45474.0
2023-02-16 10:50:00,69.97,69.97,69.87,69.9,19559.0,68.5916,68.5916,68.4936,68.523,19559.0
2023-02-16 11:00:00,69.91,70.07,69.86,69.94,23562.0,68.5328,68.6896,68.4838,68.5622,23562.0
2023-02-16 11:10:00,69.95,70.07,69.93,70.03,18271.0,68.572,68.6896,68.5524,68.6504,18271.0
2023-02-16 11:20:00,70.02,70.08,69.95,70.05,16767.0,68.6406,68.6994,68.572,68.67,16767.0
2023-02-16 11:30:00,70.05,70.12,70.02,70.09,70254.0,68.67,68.7387,68.6406,68.7092,70254.0
2023-02-16 11:40:00,70.1,70.27,70.1,70.23,38777.0,68.719,68.8857,68.719,68.8465,38777.0
2023-02-16 11:50:00,70.23,70.23,70.04,70.05,21053.0,68.8465,68.8465,68.6602,68.67,21053.0
2023-02-16 12:00:00,70.05,70.12,70.01,70.11,13570.0,68.67,68.7387,68.6308,68.7289,13570.0
2023-02-16 12:10:00,70.1,70.16,69.96,69.96,20637.0,68.719,68.7779,68.5818,68.5818,20637.0
2023-02-16 12:20:00,69.95,70.19,69.95,70.14,21790.0,68.572,68.8073,68.572,68.7583,21790.0
2023-02-16 12:30:00,70.14,70.27,70.12,70.24,14387.0,68.7583,68.8857,68.7387,68.8563,14387.0
2023-02-16 12:40:00,70.25,70.33,70.25,70.3,11040.0,68.8661,68.9445,68.8661,68.9151,11040.0
2023-02-16 12:50:00,70.3,70.3,70.16,70.17,25480.0,68.9151,68.9151,68.7779,68.7877,25480.0
2023-02-16 13:00:00,70.2,70.28,70.13,70.26,32124.0,68.8171,68.8955,68.7485,68.8759,32124.0
2023-02-16 13:10:00,70.26,70.26,70.14,70.18,39640.0,68.8759,68.8759,68.7583,68.7975,39640.0
2023-02-16 13:20:00,70.2,70.21,70.06,70.07,10602.0,68.8171,68.8269,68.6798,68.6896,10602.0
2023-02-16 13:30:00,70.08,70.27,70.06,70.25,20120.0,68.6994,68.8857,68.6798,68.8661,20120.0
2023-02-16 13:40:00,70.25,70.27,70.19,70.23,21645.0,68.8661,68.8857,68.8073,68.8465,21645.0
2023-02-16 13:50:00,70.23,70.25,70.18,70.21,14442.0,68.8465,68.8661,68.7975,68.8269,14442.0
2023-02-16 14:00:00,70.2,70.31,70.2,70.28,18487.0,68.8171,68.9249,68.8171,68.8955,18487.0
2023-02-16 14:10:00,70.28,70.3,70.23,70.26,16450.0,68.8955,68.9151,68.8465,68.8759,16450.0
2023-02-16 14:20:00,70.25,70.32,70.14,70.28,35847.0,68.8661,68.9347,68.7583,68.8955,35847.0
2023-02-16 14:30:00,70.28,70.3,70.26,70.29,18833.0,68.8955,68.9151,68.8759,68.9053,18833.0
2023-02-16 14:40:00,70.28,70.28,70.2,70.25,23822.0,68.8955,68.8955,68.8171,68.8661,23822.0
2023-02-16 14:50:00,70.25,70.34,70.22,70.31,28793.0,68.8661,68.9543,68.8367,68.9249,28793.0
2023-02-16 15:00:00,70.31,70.32,70.12,70.22,118601.0,68.9249,68.9347,68.7387,68.8367,118601.0
2023-02-16 15:10:00,70.22,70.25,70.0,70.05,65172.0,68.8367,68.8661,68.621,68.67,65172.0
2023-02-16 15:20:00,70.04,70.07,69.85,69.86,85945.0,68.6602,68.6896,68.474,68.4838,85945.0
2023-02-16 15:30:00,69.86,69.87,69.73,69.81,150627.0,68.4838,68.4936,68.3563,68.4348,150627.0
2023-02-16 15:40:00,69.8,69.86,69.68,69.86,163991.0,68.425,68.4838,68.3073,68.4838,163991.0
2023-02-16 15:50:00,69.85,69.93,69.7,69.72,383331.0,68.474,68.5524,68.3269,68.3465,383331.0
2023-02-17 09:30:00,69.5,69.5,68.86,68.88,285238.0,68.1309,68.1309,67.5035,67.5231,285238.0
2023-02-17 09:40:00,68.87,68.91,68.27,68.3,255042.0,67.5133,67.5525,66.9251,66.9545,255042.0
2023-02-17 09:50:00,68.31,68.51,68.28,68.41,152286.0,66.9643,67.1604,66.9349,67.0623,152286.0
2023-02-17 10:00:00,68.39,68.65,68.39,68.53,278309.0,67.0427,67.2976,67.0427,67.18,278309.0
2023-02-17 10:10:00,68.52,68.88,68.49,68.84,121830.0,67.1702,67.5231,67.1408,67.4839,121830.0
2023-02-17 10:20:00,68.83,68.95,68.61,68.61,241846.0,67.4741,67.5917,67.2584,67.2584,241846.0
2023-02-17 10:30:00,68.61,68.87,68.59,68.73,64648.0,67.2584,67.5133,67.2388,67.376,64648.0
2023-02-17 10:40:00,68.73,68.75,68.53,68.56,70912.0,67.376,67.3956,67.18,67.2094,70912.0
2023-02-17 10:50:00,68.55,68.6,68.37,68.4,95046.0,67.1996,67.2486,67.0231,67.0525,95046.0
2023-02-17 11:00:00,68.39,68.41,68.28,68.33,59601.0,67.0427,67.0623,66.9349,66.9839,59601.0
2023-02-17 11:10:00,68.34,68.46,68.25,68.29,138216.0,66.9937,67.1114,66.9055,66.9447,138216.0
2023-02-17 11:20:00,68.29,68.31,68.13,68.21,85560.0,66.9447,66.9643,66.7879,66.8663,85560.0
2023-02-17 11:30:00,68.21,68.22,68.09,68.19,392824.0,66.8663,66.8761,66.7486,66.8467,392824.0
2023-02-17 11:40:00,68.19,68.4,68.12,68.33,154081.0,66.8467,67.0525,66.7781,66.9839,154081.0
2023-02-17 11:50:00,68.32,68.34,68.22,68.29,29642.0,66.9741,66.9937,66.8761,66.9447,29642.0
2023-02-17 12:00:00,68.3,68.51,68.3,68.49,53705.0,66.9545,67.1604,66.9545,67.1408,53705.0
2023-02-17 12:10:00,68.5,68.63,68.49,68.58,56675.0,67.1506,67.278,67.1408,67.229,56675.0
2023-02-17 12:20:00,68.57,68.65,68.51,68.61,71685.0,67.2192,67.2976,67.1604,67.2584,71685.0
2023-02-17 12:30:00,68.6,68.71,68.57,68.69,30378.0,67.2486,67.3564,67.2192,67.3368,30378.0
2023-02-17 12:40:00,68.69,68.77,68.68,68.68,95361.0,67.3368,67.4152,67.327,67.327,95361.0
2023-02-17 12:50:00,68.68,68.68,68.52,68.62,32827.0,67.327,67.327,67.1702,67.2682,32827.0
2023-02-17 13:00:00,68.62,68.66,68.53,68.66,32103.0,67.2682,67.3074,67.18,67.3074,32103.0
2023-02-17 13:10:00,68.67,68.76,68.67,68.71,55406.0,67.3172,67.4054,67.3172,67.3564,55406.0
2023-02-17 13:20:00,68.71,68.71,68.62,68.65,50787.0,67.3564,67.3564,67.2682,67.2976,50787.0
2023-02-17 13:30:00,68.65,68.65,68.6,68.62,41695.0,67.2976,67.2976,67.2486,67.2682,41695.0
2023-02-17 13:40:00,68.62,68.66,68.56,68.56,31492.0,67.2682,67.3074,67.2094,67.2094,31492.0
2023-02-17 13:50:00,68.56,68.61,68.48,68.57,48174.0,67.2094,67.2584,67.131,67.2192,48174.0
2023-02-17 14:00:00,68.57,68.75,68.56,68.72,40063.0,67.2192,67.3956,67.2094,67.3662,40063.0
2023-02-17 14:10:00,68.71,68.73,68.6,68.62,59324.0,67.3564,67.376,67.2486,67.2682,59324.0
2023-02-17 14:20:00,68.63,68.76,68.62,68.7,263411.0,67.278,67.4054,67.2682,67.3466,263411.0
2023-02-17 14:30:00,68.71,68.82,68.71,68.81,64687.0,67.3564,67.4643,67.3564,67.4545,64687.0
2023-02-17 14:40:00,68.81,68.81,68.69,68.78,107914.0,67.4545,67.4545,67.3368,67.4251,107914.0
2023-02-17 14:50:00,68.78,68.91,68.77,68.87,55281.0,67.4251,67.5525,67.4152,67.5133,55281.0
2023-02-17 15:00:00,68.87,68.94,68.85,68.93,37345.0,67.5133,67.5819,67.4937,67.5721,37345.0
2023-02-17 15:10:00,68.94,68.94,68.82,68.83,47268.0,67.5819,67.5819,67.4643,67.4741,47268.0
2023-02-17 15:20:00,68.84,68.89,68.71,68.75,165954.0,67.4839,67.5329,67.3564,67.3956,165954.0
2023-02-17 15:30:00,68.74,68.93,68.71,68.89,270800.0,67.3858,67.5721,67.3564,67.5329,270800.0
2023-02-17 15:40:00,68.9,68.95,68.83,68.84,84165.0,67.5427,67.5917,67.4741,67.4839,84165.0
2023-02-17 15:50:00,68.84,69.01,68.83,68.97,199828.0,67.4839,67.6505,67.4741,67.6113,199828.0
2023-02-21 09:30:00,67.68,68.07,67.53,67.87,192702.0,66.3467,66.729,66.1997,66.533,192702.0
2023-02-21 09:40:00,67.87,68.02,67.36,67.43,209211.0,66.533,66.68,66.033,66.1016,209211.0
2023-02-21 09:50:00,67.44,67.63,67.09,67.15,339557.0,66.1114,66.2977,65.7683,65.8272,339557.0
2023-02-21 10:00:00,67.14,67.18,66.91,67.03,181879.0,65.8174,65.8566,65.5919,65.7095,181879.0
2023-02-21 10:10:00,67.04,67.11,66.89,67.08,106646.0,65.7193,65.788,65.5723,65.7585,106646.0
2023-02-21 10:20:00,67.08,67.2,66.93,66.95,268821.0,65.7585,65.8762,65.6115,65.6311,268821.0
2023-02-21 10:30:00,66.95,67.13,66.87,67.09,230758.0,65.6311,65.8076,65.5527,65.7683,230758.0
2023-02-21 10:40:00,67.09,67.24,67.05,67.09,65298.0,65.7683,65.9154,65.7291,65.7683,65298.0
2023-02-21 10:50:00,67.08,67.1,66.94,66.99,49666.0,65.7585,65.7781,65.6213,65.6703,49666.0
2023-02-21 11:00:00,66.99,67.05,66.91,66.91,50007.0,65.6703,65.7291,65.5919,65.5919,50007.0
2023-02-21 11:10:00,66.9,66.93,66.76,66.8,102416.0,65.5821,65.6115,65.4448,65.4841,102416.0
2023-02-21 11:20:00,66.8,66.82,66.71,66.75,56213.0,65.4841,65.5037,65.3958,65.435,56213.0
2023-02-21 11:30:00,66.75,66.85,66.68,66.76,58199.0,65.435,65.5331,65.3664,65.4448,58199.0
2023-02-21 11:40:00,66.76,66.78,66.66,66.73,94955.0,65.4448,65.4645,65.3468,65.4154,94955.0
2023-02-21 11:50:00,66.73,66.75,66.53,66.54,85812.0,65.4154,65.435,65.2194,65.2292,85812.0
2023-02-21 12:00:00,66.54,66.65,66.51,66.61,101402.0,65.2292,65.337,65.1998,65.2978,101402.0
2023-02-21 12:10:00,66.61,66.62,66.48,66.54,63084.0,65.2978,65.3076,65.1704,65.2292,63084.0
2023-02-21 12:20:00,66.55,66.57,66.45,66.55,49830.0,65.239,65.2586,65.141,65.239,49830.0
2023-02-21 12:30:00,66.56,66.6,66.47,66.6,42848.0,65.2488,65.288,65.1606,65.288,42848.0
2023-02-21 12:40:00,66.61,66.68,66.53,66.67,32945.0,65.2978,65.3664,65.2194,65.3566,32945.0
2023-02-21 12:50:00,66.67,66.74,66.66,66.72,23940.0,65.3566,65.4252,65.3468,65.4056,23940.0
2023-02-21 13:00:00,66.72,66.75,66.59,66.59,38436.0,65.4056,65.435,65.2782,65.2782,38436.0
2023-02-21 13:10:00,66.59,66.62,66.56,66.59,63077.0,65.2782,65.3076,65.2488,65.2782,63077.0
2023-02-21 13:20:00,66.58,66.59,66.5,66.55,34072.0,65.2684,65.2782,65.19,65.239,34072.0
2023-02-21 13:30:00,66.54,66.54,66.42,66.47,30134.0,65.2292,65.2292,65.1115,65.1606,30134.0
2023-02-21 13:40:00,66.46,66.48,66.4,66.42,32156.0,65.1508,65.1704,65.0919,65.1115,32156.0
2023-02-21 13:50:00,66.43,66.43,66.29,66.37,34814.0,65.1213,65.1213,64.9841,65.0625,34814.0
2023-02-21 14:00:00,66.36,66.36,66.25,66.28,34661.0,65.0527,65.0527,64.9449,64.9743,34661.0
2023-02-21 14:10:00,66.28,66.33,66.23,66.26,42994.0,64.9743,65.0233,64.9253,64.9547,42994.0
2023-02-21 14:20:00,66.25,66.38,66.22,66.38,50688.0,64.9449,65.0723,64.9155,65.0723,50688.0
2023-02-21 14:30:00,66.38,66.53,66.36,66.45,55633.0,65.0723,65.2194,65.0527,65.141,55633.0
2023-02-21 14:40:00,66.45,66.53,66.36,66.47,97793.0,65.141,65.2194,65.0527,65.1606,97793.0
2023-02-21 14:50:00,66.45,66.49,66.39,66.43,59443.0,65.141,65.1802,65.0821,65.1213,59443.0
2023-02-21 15:00:00,66.43,66.49,66.4,66.43,48022.0,65.1213,65.1802,65.0919,65.1213,48022.0
2023-02-21 15:10:00,66.43,66.46,66.34,66.36,45620.0,65.1213,65.1508,65.0331,65.0527,45620.0
2023-02-21 15:20:00,66.33,66.44,66.28,66.36,33107.0,65.0233,65.1311,64.9743,65.0527,33107.0
2023-02-21 15:30:00,66.36,66.53,66.36,66.43,85027.0,65.0527,65.2194,65.0527,65.1213,85027.0
2023-02-21 15:40:00,66.42,66.49,66.35,66.38,149455.0,65.1115,65.1802,65.0429,65.0723,149455.0
2023-02-21 15:50:00,66.38,66.4,66.26,66.31,226156.0,65.0723,65.0919,64.9547,65.0037,226156.0
2023-02-22 09:30:00,66.8,67.02,66.53,66.82,143490.0,65.4841,65.6997,65.2194,65.5037,143490.0
2023-02-22 09:40:00,66.84,67.22,66.8,67.13,70101.0,65.5233,65.8958,65.4841,65.8076,70101.0
2023-02-22 09:50:00,67.12,67.23,66.98,67.12,45647.0,65.7978,65.9056,65.6605,65.7978,45647.0
2023-02-22 10:00:00,67.12,67.17,66.78,66.91,69837.0,65.7978,65.8468,65.4645,65.5919,69837.0
2023-02-22 10:10:00,66.92,66.97,66.72,66.91,68402.0,65.6017,65.6507,65.4056,65.5919,68402.0
2023-02-22 10:20:00,66.91,67.17,66.91,66.92,52505.0,65.5919,65.8468,65.5919,65.6017,52505.0
2023-02-22 10:30:00,66.89,66.95,66.68,66.7,47875.0,65.5723,65.6311,65.3664,65.386,47875.0
2023-02-22 10:40:00,66.73,66.98,66.72,66.91,179965.0,65.4154,65.6605,65.4056,65.5919,179965.0
2023-02-22 10:50:00,66.92,67.05,66.88,67.01,194114.0,65.6017,65.7291,65.5625,65.6899,194114.0
2023-02-22 11:00:00,67.01,67.15,67.01,67.13,100485.0,65.6899,65.8272,65.6899,65.8076,100485.0
2023-02-22 11:10:00,67.13,67.14,67.01,67.04,46026.0,65.8076,65.8174,65.6899,65.7193,46026.0
2023-02-22 11:20:00,67.05,67.14,66.99,67.02,51179.0,65.7291,65.8174,65.6703,65.6997,51179.0
2023-02-22 11:30:00,67.01,67.15,67.01,67.03,50558.0,65.6899,65.8272,65.6899,65.7095,50558.0
2023-02-22 11:40:00,67.04,67.09,66.98,67.0,27281.0,65.7193,65.7683,65.6605,65.6801,27281.0
2023-02-22 11:50:00,67.02,67.13,66.95,67.1,30531.0,65.6997,65.8076,65.6311,65.7781,30531.0
2023-02-22 12:00:00,67.1,67.12,67.02,67.06,24581.0,65.7781,65.7978,65.6997,65.7389,24581.0
2023-02-22 12:10:00,67.05,67.18,67.01,67.15,15799.0,65.7291,65.8566,65.6899,65.8272,15799.0
2023-02-22 12:20:00,67.16,67.21,67.11,67.11,51578.0,65.837,65.886,65.788,65.788,51578.0
2023-02-22 12:30:00,67.11,67.16,67.05,67.11,149608.0,65.788,65.837,65.7291,65.788,149608.0
2023-02-22 12:40:00,67.11,67.15,67.05,67.07,16714.0,65.788,65.8272,65.7291,65.7487,16714.0
2023-02-22 12:50:00,67.08,67.09,67.01,67.02,23864.0,65.7585,65.7683,65.6899,65.6997,23864.0
2023-02-22 13:00:00,67.02,67.11,66.98,67.09,28213.0,65.6997,65.788,65.6605,65.7683,28213.0
2023-02-22 13:10:00,67.09,67.1,66.99,67.07,29320.0,65.7683,65.7781,65.6703,65.7487,29320.0
2023-02-22 13:20:00,67.06,67.15,67.06,67.14,34088.0,65.7389,65.8272,65.7389,65.8174,34088.0
2023-02-22 13:30:00,67.14,67.15,67.0,67.09,43801.0,65.8174,65.8272,65.6801,65.7683,43801.0
2023-02-22 13:40:00,67.1,67.12,67.01,67.08,25025.0,65.7781,65.7978,65.6899,65.7585,25025.0
2023-02-22 13:50:00,67.08,67.09,67.01,67.02,32337.0,65.7585,65.7683,65.6899,65.6997,32337.0
2023-02-22 14:00:00,67.04,67.16,66.77,66.94,295066.0,65.7193,65.837,65.4546,65.6213,295066.0
2023-02-22 14:10:00,66.95,67.01,66.64,66.84,147313.0,65.6311,65.6899,65.3272,65.5233,147313.0
2023-02-22 14:20:00,66.83,66.96,66.75,66.79,171276.0,65.5135,65.6409,65.435,65.4743,171276.0
2023-02-22 14:30:00,66.77,66.82,66.58,66.65,170254.0,65.4546,65.5037,65.2684,65.337,170254.0
2023-02-22 14:40:00,66.65,66.72,66.49,66.71,181215.0,65.337,65.4056,65.1802,65.3958,181215.0
2023-02-22 14:50:00,66.74,66.74,66.4,66.4,168011.0,65.4252,65.4252,65.0919,65.0919,168011.0
2023-02-22 15:00:00,66.39,66.55,66.38,66.53,168321.0,65.0821,65.239,65.0723,65.2194,168321.0
2023-02-22 15:10:00,66.53,66.61,66.47,66.51,185351.0,65.2194,65.2978,65.1606,65.1998,185351.0
2023-02-22 15:20:00,66.51,66.64,66.44,66.45,261772.0,65.1998,65.3272,65.1311,65.141,261772.0
2023-02-22 15:30:00,66.45,66.54,66.39,66.39,247659.0,65.141,65.2292,65.0821,65.0821,247659.0
2023-02-22 15:40:00,66.4,66.51,66.39,66.47,193226.0,65.0919,65.1998,65.0821,65.1606,193226.0
2023-02-22 15:50:00,66.48,66.72,66.38,66.72,392605.0,65.1704,65.4056,65.0723,65.4056,392605.0
2023-02-23 09:30:00,67.15,67.38,67.11,67.23,100467.0,65.8272,66.0526,65.788,65.9056,100467.0
2023-02-23 09:40:00,67.25,67.42,67.16,67.38,91823.0,65.9252,66.0918,65.837,66.0526,91823.0
2023-02-23 09:50:00,67.37,67.47,67.24,67.26,80540.0,66.0428,66.1409,65.9154,65.935,80540.0
2023-02-23 10:00:00,67.28,67.37,66.94,67.02,86859.0,65.9546,66.0428,65.6213,65.6997,86859.0
2023-02-23 10:10:00,67.02,67.1,66.89,66.9,40573.0,65.6997,65.7781,65.5723,65.5821,40573.0
2023-02-23 10:20:00,66.93,67.09,66.86,67.03,32501.0,65.6115,65.7683,65.5429,65.7095,32501.0
2023-02-23 10:30:00,67.03,67.04,66.77,66.97,44871.0,65.7095,65.7193,65.4546,65.6507,44871.0
2023-02-23 10:40:00,66.96,66.96,66.6,66.62,48046.0,65.6409,65.6409,65.288,65.3076,48046.0
2023-02-23 10:50:00,66.63,66.75,66.6,66.72,77156.0,65.3174,65.435,65.288,65.4056,77156.0
2023-02-23 11:00:00,66.72,66.86,66.62,66.67,67774.0,65.4056,65.5429,65.3076,65.3566,67774.0
2023-02-23 11:10:00,66.68,66.79,66.67,66.75,43489.0,65.3664,65.4743,65.3566,65.435,43489.0
2023-02-23 11:20:00,66.73,66.73,66.59,66.6,41310.0,65.4154,65.4154,65.2782,65.288,41310.0
2023-02-23 11:30:00,66.61,66.65,66.55,66.56,39270.0,65.2978,65.337,65.239,65.2488,39270.0
2023-02-23 11:40:00,66.56,66.57,66.45,66.48,57071.0,65.2488,65.2586,65.141,65.1704,57071.0
2023-02-23 11:50:00,66.46,66.47,66.33,66.4,51823.0,65.1508,65.1606,65.0233,65.0919,51823.0
2023-02-23 12:00:00,66.4,66.45,66.33,66.36,34719.0,65.0919,65.141,65.0233,65.0527,34719.0
2023-02-23 12:10:00,66.36,66.46,66.3,66.34,33546.0,65.0527,65.1508,64.9939,65.0331,33546.0
2023-02-23 12:20:00,66.33,66.38,66.25,66.34,22212.0,65.0233,65.0723,64.9449,65.0331,22212.0
2023-02-23 12:30:00,66.35,66.48,66.33,66.45,26581.0,65.0429,65.1704,65.0233,65.141,26581.0
2023-02-23 12:40:00,66.44,66.49,66.36,66.38,23892.0,65.1311,65.1802,65.0527,65.0723,23892.0
2023-02-23 12:50:00,66.4,66.47,66.39,66.46,26361.0,65.0919,65.1606,65.0821,65.1508,26361.0
2023-02-23 13:00:00,66.46,66.54,66.39,66.43,90279.0,65.1508,65.2292,65.0821,65.1213,90279.0
2023-02-23 13:10:00,66.44,66.54,66.43,66.54,20369.0,65.1311,65.2292,65.1213,65.2292,20369.0
2023-02-23 13:20:00,66.53,66.56,66.47,66.53,88754.0,65.2194,65.2488,65.1606,65.2194,88754.0
2023-02-23 13:30:00,66.52,66.59,66.47,66.58,18656.0,65.2096,65.2782,65.1606,65.2684,18656.0
2023-02-23 13:40:00,66.59,66.68,66.56,66.65,43014.0,65.2782,65.3664,65.2488,65.337,43014.0
2023-02-23 13:50:00,66.65,66.68,66.61,66.64,22397.0,65.337,65.3664,65.2978,65.3272,22397.0
2023-02-23 14:00:00,66.64,66.7,66.58,66.67,18933.0,65.3272,65.386,65.2684,65.3566,18933.0
2023-02-23 14:10:00,66.67,66.94,66.64,66.9,93408.0,65.3566,65.6213,65.3272,65.5821,93408.0
2023-02-23 14:20:00,66.9,66.98,66.88,66.97,81719.0,65.5821,65.6605,65.5625,65.6507,81719.0
2023-02-23 14:30:00,66.97,67.15,66.96,67.13,82590.0,65.6507,65.8272,65.6409,65.8076,82590.0
2023-02-23 14:40:00,67.12,67.15,67.05,67.1,82887.0,65.7978,65.8272,65.7291,65.7781,82887.0
2023-02-23 14:50:00,67.09,67.12,67.03,67.07,47604.0,65.7683,65.7978,65.7095,65.7487,47604.0
2023-02-23 15:00:00,67.08,67.26,67.08,67.17,56815.0,65.7585,65.935,65.7585,65.8468,56815.0
2023-02-23 15:10:00,67.18,67.32,67.17,67.28,60344.0,65.8566,65.9938,65.8468,65.9546,60344.0
2023-02-23 15:20:00,67.28,67.42,67.22,67.41,75356.0,65.9546,66.0918,65.8958,66.082,75356.0
2023-02-23 15:30:00,67.4,67.47,67.35,67.42,124081.0,66.0722,66.1409,66.0232,66.0918,124081.0
2023-02-23 15:40:00,67.42,67.49,67.35,67.39,139399.0,66.0918,66.1605,66.0232,66.0624,139399.0
2023-02-23 15:50:00,67.39,67.44,67.33,67.37,235311.0,66.0624,66.1114,66.0036,66.0428,235311.0
2023-02-24 09:30:00,66.25,66.36,66.04,66.3,176021.0,64.9449,65.0527,64.739,64.9939,176021.0
2023-02-24 09:40:00,66.32,66.35,65.85,66.13,331874.0,65.0135,65.0429,64.5528,64.8273,331874.0
2023-02-24 09:50:00,66.13,66.37,66.03,66.21,212051.0,64.8273,65.0625,64.7292,64.9057,212051.0
2023-02-24 10:00:00,66.2,66.74,66.2,66.64,252939.0,64.8959,65.4252,64.8959,65.3272,252939.0
2023-02-24 10:10:00,66.62,66.67,66.28,66.36,109436.0,65.3076,65.3566,64.9743,65.0527,109436.0
2023-02-24 10:20:00,66.37,66.45,66.25,66.38,107475.0,65.0625,65.141,64.9449,65.0723,107475.0
2023-02-24 10:30:00,66.38,66.51,66.34,66.39,111314.0,65.0723,65.1998,65.0331,65.0821,111314.0
2023-02-24 10:40:00,66.38,66.55,66.32,66.49,105326.0,65.0723,65.239,65.0135,65.1802,105326.0
2023-02-24 10:50:00,66.5,66.59,66.42,66.56,40078.0,65.19,65.2782,65.1115,65.2488,40078.0
2023-02-24 11:00:00,66.55,66.67,66.52,66.66,33748.0,65.239,65.3566,65.2096,65.3468,33748.0
2023-02-24 11:10:00,66.67,66.79,66.64,66.73,44047.0,65.3566,65.4743,65.3272,65.4154,44047.0
2023-02-24 11:20:00,66.73,66.93,66.63,66.86,47366.0,65.4154,65.6115,65.3174,65.5429,47366.0
2023-02-24 11:30:00,66.87,66.93,66.72,66.8,77099.0,65.5527,65.6115,65.4056,65.4841,77099.0
2023-02-24 11:40:00,66.8,66.98,66.79,66.92,55583.0,65.4841,65.6605,65.4743,65.6017,55583.0
2023-02-24 11:50:00,66.93,67.03,66.81,66.82,47859.0,65.6115,65.7095,65.4939,65.5037,47859.0
2023-02-24 12:00:00,66.83,66.88,66.74,66.83,25165.0,65.5135,65.5625,65.4252,65.5135,25165.0
2023-02-24 12:10:00,66.84,66.87,66.76,66.82,41807.0,65.5233,65.5527,65.4448,65.5037,41807.0
2023-02-24 12:20:00,66.81,66.87,66.75,66.84,54384.0,65.4939,65.5527,65.435,65.5233,54384.0
2023-02-24 12:30:00,66.84,66.9,66.67,66.67,116864.0,65.5233,65.5821,65.3566,65.3566,116864.0
2023-02-24 12:40:00,66.67,66.69,66.6,66.64,171262.0,65.3566,65.3762,65.288,65.3272,171262.0
2023-02-24 12:50:00,66.63,66.66,66.58,66.59,37901.0,65.3174,65.3468,65.2684,65.2782,37901.0
2023-02-24 13:00:00,66.58,66.64,66.51,66.52,90320.0,65.2684,65.3272,65.1998,65.2096,90320.0
2023-02-24 13:10:00,66.52,66.56,66.45,66.53,218985.0,65.2096,65.2488,65.141,65.2194,218985.0
2023-02-24 13:20:00,66.54,66.57,66.48,66.5,211721.0,65.2292,65.2586,65.1704,65.19,211721.0
2023-02-24 13:30:00,66.49,66.52,66.38,66.51,42194.0,65.1802,65.2096,65.0723,65.1998,42194.0
2023-02-24 13:40:00,66.52,66.63,66.51,66.58,28741.0,65.2096,65.3174,65.1998,65.2684,28741.0
2023-02-24 13:50:00,66.58,66.61,66.53,66.58,19732.0,65.2684,65.2978,65.2194,65.2684,19732.0
2023-02-24 14:00:00,66.58,66.67,66.56,66.65,27856.0,65.2684,65.3566,65.2488,65.337,27856.0
2023-02-24 14:10:00,66.65,66.7,66.56,66.68,45471.0,65.337,65.386,65.2488,65.3664,45471.0
2023-02-24 14:20:00,66.67,66.73,66.64,66.65,36308.0,65.3566,65.4154,65.3272,65.337,36308.0
2023-02-24 14:30:00,66.66,66.7,66.58,66.69,22157.0,65.3468,65.386,65.2684,65.3762,22157.0
2023-02-24 14:40:00,66.69,66.8,66.61,66.8,35513.0,65.3762,65.4841,65.2978,65.4841,35513.0
2023-02-24 14:50:00,66.79,66.99,66.79,66.94,43257.0,65.4743,65.6703,65.4743,65.6213,43257.0
2023-02-24 15:00:00,66.95,66.99,66.89,66.98,29590.0,65.6311,65.6703,65.5723,65.6605,29590.0
2023-02-24 15:10:00,66.98,66.99,66.85,66.97,50191.0,65.6605,65.6703,65.5331,65.6507,50191.0
2023-02-24 15:20:00,66.97,67.0,66.88,66.89,34336.0,65.6507,65.6801,65.5625,65.5723,34336.0
2023-02-24 15:30:00,66.89,66.9,66.63,66.65,80359.0,65.5723,65.5821,65.3174,65.337,80359.0
2023-02-24 15:40:00,66.64,66.69,66.58,66.62,109753.0,65.3272,65.3762,65.2684,65.3076,109753.0
2023-02-24 15:50:00,66.62,66.81,66.55,66.75,217591.0,65.3076,65.4939,65.239,65.435,217591.0
2023-02-27 09:30:00,67.34,67.68,67.34,67.49,135047.0,66.0134,66.3467,66.0134,66.1605,135047.0
2023-02-27 09:40:00,67.47,67.55,67.28,67.39,142730.0,66.1409,66.2193,65.9546,66.0624,142730.0
2023-02-27 09:50:00,67.4,67.72,67.4,67.72,35863.0,66.0722,66.3859,66.0722,66.3859,35863.0
2023-02-27 10:00:00,67.72,67.92,67.69,67.84,62646.0,66.3859,66.582,66.3565,66.5036,62646.0
2023-02-27 10:10:00,67.83,67.86,67.65,67.72,44358.0,66.4938,66.5232,66.3173,66.3859,44358.0
2023-02-27 10:20:00,67.71,67.74,67.6,67.66,34506.0,66.3761,66.4055,66.2683,66.3271,34506.0
2023-02-27 10:30:00,67.66,67.67,67.39,67.42,64009.0,66.3271,66.3369,66.0624,66.0918,64009.0
2023-02-27 10:40:00,67.41,67.41,67.26,67.4,46895.0,66.082,66.082,65.935,66.0722,46895.0
2023-02-27 10:50:00,67.4,67.45,67.28,67.41,79723.0,66.0722,66.1213,65.9546,66.082,79723.0
2023-02-27 11:00:00,67.42,67.56,67.42,67.53,25709.0,66.0918,66.2291,66.0918,66.1997,25709.0
2023-02-27 11:10:00,67.54,67.54,67.3,67.38,47232.0,66.2095,66.2095,65.9742,66.0526,47232.0
2023-02-27 11:20:00,67.38,67.43,67.35,67.37,43310.0,66.0526,66.1016,66.0232,66.0428,43310.0
2023-02-27 11:30:00,67.36,67.36,67.16,67.26,62003.0,66.033,66.033,65.837,65.935,62003.0
2023-02-27 11:40:00,67.26,67.3,67.21,67.29,18019.0,65.935,65.9742,65.886,65.9644,18019.0
2023-02-27 11:50:00,67.27,67.3,67.19,67.21,14946.0,65.9448,65.9742,65.8664,65.886,14946.0
2023-02-27 12:00:00,67.22,67.25,67.09,67.1,21518.0,65.8958,65.9252,65.7683,65.7781,21518.0
2023-02-27 12:10:00,67.11,67.14,67.07,67.11,18722.0,65.788,65.8174,65.7487,65.788,18722.0
2023-02-27 12:20:00,67.1,67.11,66.99,67.05,46691.0,65.7781,65.788,65.6703,65.7291,46691.0
2023-02-27 12:30:00,67.06,67.18,67.06,67.15,21349.0,65.7389,65.8566,65.7389,65.8272,21349.0
2023-02-27 12:40:00,67.15,67.24,67.1,67.22,48494.0,65.8272,65.9154,65.7781,65.8958,48494.0
2023-02-27 12:50:00,67.23,67.24,67.15,67.21,31756.0,65.9056,65.9154,65.8272,65.886,31756.0
2023-02-27 13:00:00,67.22,67.23,67.14,67.19,67750.0,65.8958,65.9056,65.8174,65.8664,67750.0
2023-02-27 13:10:00,67.19,67.22,67.15,67.21,36066.0,65.8664,65.8958,65.8272,65.886,36066.0
2023-02-27 13:20:00,67.22,67.25,67.17,67.2,34921.0,65.8958,65.9252,65.8468,65.8762,34921.0
2023-02-27 13:30:00,67.21,67.28,67.2,67.23,31611.0,65.886,65.9546,65.8762,65.9056,31611.0
2023-02-27 13:40:00,67.24,67.26,67.12,67.12,35726.0,65.9154,65.935,65.7978,65.7978,35726.0
2023-02-27 13:50:00,67.12,67.24,67.12,67.23,25604.0,65.7978,65.9154,65.7978,65.9056,25604.0
2023-02-27 14:00:00,67.23,67.33,67.22,67.29,25930.0,65.9056,66.0036,65.8958,65.9644,25930.0
2023-02-27 14:10:00,67.3,67.3,67.14,67.17,46168.0,65.9742,65.9742,65.8174,65.8468,46168.0
2023-02-27 14:20:00,67.17,67.19,67.11,67.15,37822.0,65.8468,65.8664,65.788,65.8272,37822.0
2023-02-27 14:30:00,67.15,67.23,67.15,67.2,63005.0,65.8272,65.9056,65.8272,65.8762,63005.0
2023-02-27 14:40:00,67.2,67.22,67.08,67.12,37749.0,65.8762,65.8958,65.7585,65.7978,37749.0
2023-02-27 14:50:00,67.12,67.21,67.11,67.19,28087.0,65.7978,65.886,65.788,65.8664,28087.0
2023-02-27 15:00:00,67.18,67.24,67.11,67.13,48648.0,65.8566,65.9154,65.788,65.8076,48648.0
2023-02-27 15:10:00,67.12,67.14,67.03,67.09,53277.0,65.7978,65.8174,65.7095,65.7683,53277.0
2023-02-27 15:20:00,67.1,67.16,67.05,67.16,56374.0,65.7781,65.837,65.7291,65.837,56374.0
2023-02-27 15:30:00,67.15,67.16,66.99,67.04,86201.0,65.8272,65.837,65.6703,65.7193,86201.0
2023-02-27 15:40:00,67.03,67.11,67.0,67.06,84645.0,65.7095,65.788,65.6801,65.7389,84645.0
2023-02-27 15:50:00,67.05,67.2,67.04,67.18,224175.0,65.7291,65.8762,65.7193,65.8566,224175.0
2023-02-28 09:30:00,67.11,67.61,67.11,67.43,205065.0,65.788,66.2781,65.788,66.1016,205065.0
2023-02-28 09:40:00,67.44,67.67,67.44,67.62,193594.0,66.1114,66.3369,66.1114,66.2879,193594.0
2023-02-28 09:50:00,67.61,67.8,67.58,67.62,72554.0,66.2781,66.4644,66.2487,66.2879,72554.0
2023-02-28 10:00:00,67.62,67.89,67.6,67.81,129119.0,66.2879,66.5526,66.2683,66.4742,129119.0
2023-02-28 10:10:00,67.81,67.81,67.61,67.7,49579.0,66.4742,66.4742,66.2781,66.3663,49579.0
2023-02-28 10:20:00,67.7,67.88,67.68,67.72,42475.0,66.3663,66.5428,66.3467,66.3859,42475.0
2023-02-28 10:30:00,67.73,67.81,67.69,67.75,45172.0,66.3957,66.4742,66.3565,66.4153,45172.0
2023-02-28 10:40:00,67.75,67.82,67.59,67.62,42124.0,66.4153,66.484,66.2585,66.2879,42124.0
2023-02-28 10:50:00,67.62,67.7,67.53,67.68,88047.0,66.2879,66.3663,66.1997,66.3467,88047.0
2023-02-28 11:00:00,67.68,67.84,67.68,67.83,39668.0,66.3467,66.5036,66.3467,66.4938,39668.0
2023-02-28 11:10:00,67.84,67.95,67.83,67.94,39659.0,66.5036,66.6114,66.4938,66.6016,39659.0
2023-02-28 11:20:00,67.95,67.97,67.89,67.9,36554.0,66.6114,66.631,66.5526,66.5624,36554.0
2023-02-28 11:30:00,67.89,67.94,67.81,67.85,88099.0,66.5526,66.6016,66.4742,66.5134,88099.0
2023-02-28 11:40:00,67.84,67.85,67.78,67.81,120237.0,66.5036,66.5134,66.4448,66.4742,120237.0
2023-02-28 11:50:00,67.81,67.81,67.71,67.76,34246.0,66.4742,66.4742,66.3761,66.4251,34246.0
2023-02-28 12:00:00,67.76,67.78,67.63,67.66,180674.0,66.4251,66.4448,66.2977,66.3271,180674.0
2023-02-28 12:10:00,67.66,67.71,67.63,67.68,78734.0,66.3271,66.3761,66.2977,66.3467,78734.0
2023-02-28 12:20:00,67.68,67.72,67.66,67.7,75185.0,66.3467,66.3859,66.3271,66.3663,75185.0
2023-02-28 12:30:00,67.7,67.73,67.63,67.65,54162.0,66.3663,66.3957,66.2977,66.3173,54162.0
2023-02-28 12:40:00,67.65,67.71,67.62,67.71,36711.0,66.3173,66.3761,66.2879,66.3761,36711.0
2023-02-28 12:50:00,67.71,67.83,67.7,67.82,33164.0,66.3761,66.4938,66.3663,66.484,33164.0
2023-02-28 13:00:00,67.83,67.85,67.72,67.73,30944.0,66.4938,66.5134,66.3859,66.3957,30944.0
2023-02-28 13:10:00,67.73,67.8,67.73,67.77,29890.0,66.3957,66.4644,66.3957,66.4349,29890.0
2023-02-28 13:20:00,67.77,67.87,67.77,67.86,24140.0,66.4349,66.533,66.4349,66.5232,24140.0
2023-02-28 13:30:00,67.87,67.89,67.81,67.88,27714.0,66.533,66.5526,66.4742,66.5428,27714.0
2023-02-28 13:40:00,67.88,67.9,67.82,67.86,31138.0,66.5428,66.5624,66.484,66.5232,31138.0
2023-02-28 13:50:00,67.85,67.9,67.82,67.83,44972.0,66.5134,66.5624,66.484,66.4938,44972.0
2023-02-28 14:00:00,67.83,67.88,67.72,67.78,49097.0,66.4938,66.5428,66.3859,66.4448,49097.0
2023-02-28 14:10:00,67.78,67.81,67.73,67.75,43069.0,66.4448,66.4742,66.3957,66.4153,43069.0
2023-02-28 14:20:00,67.74,67.77,67.72,67.73,33250.0,66.4055,66.4349,66.3859,66.3957,33250.0
2023-02-28 14:30:00,67.73,67.77,67.7,67.76,37686.0,66.3957,66.4349,66.3663,66.4251,37686.0
2023-02-28 14:40:00,67.75,67.78,67.68,67.74,54938.0,66.4153,66.4448,66.3467,66.4055,54938.0
2023-02-28 14:50:00,67.74,67.76,67.62,67.63,49617.0,66.4055,66.4251,66.2879,66.2977,49617.0
2023-02-28 15:00:00,67.63,67.63,67.54,67.58,50783.0,66.2977,66.2977,66.2095,66.2487,50783.0
2023-02-28 15:10:00,67.58,67.65,67.58,67.58,55086.0,66.2487,66.3173,66.2487,66.2487,55086.0
2023-02-28 15:20:00,67.57,67.6,67.54,67.58,111541.0,66.2389,66.2683,66.2095,66.2487,111541.0
2023-02-28 15:30:00,67.58,67.58,67.46,67.54,182369.0,66.2487,66.2487,66.1311,66.2095,182369.0
2023-02-28 15:40:00,67.54,67.66,67.5,67.58,115080.0,66.2095,66.3271,66.1703,66.2487,115080.0
2023-02-28 15:50:00,67.59,67.67,67.48,67.48,275618.0,66.2585,66.3369,66.1507,66.1507,275618.0
2023-03-01 09:30:00,67.22,67.46,67.1,67.46,121730.0,65.8958,66.1311,65.7781,66.1311,121730.0
2023-03-01 09:40:00,67.46,67.68,67.33,67.67,136666.0,66.1311,66.3467,66.0036,66.3369,136666.0
2023-03-01 09:50:00,67.67,67.71,67.52,67.59,306155.0,66.3369,66.3761,66.1899,66.2585,306155.0
2023-03-01 10:00:00,67.63,67.75,67.26,67.26,172997.0,66.2977,66.4153,65.935,65.935,172997.0
2023-03-01 10:10:00,67.25,67.25,67.01,67.18,296267.0,65.9252,65.9252,65.6899,65.8566,296267.0
2023-03-01 10:20:00,67.19,67.31,67.15,67.26,176504.0,65.8664,65.984,65.8272,65.935,176504.0
2023-03-01 10:30:00,67.24,67.44,67.12,67.37,145050.0,65.9154,66.1114,65.7978,66.0428,145050.0
2023-03-01 10:40:00,67.38,67.6,67.38,67.58,44872.0,66.0526,66.2683,66.0526,66.2487,44872.0
2023-03-01 10:50:00,67.58,67.6,67.39,67.49,63877.0,66.2487,66.2683,66.0624,66.1605,63877.0
2023-03-01 11:00:00,67.48,67.48,67.14,67.17,68078.0,66.1507,66.1507,65.8174,65.8468,68078.0
2023-03-01 11:10:00,67.15,67.16,66.87,66.9,110530.0,65.8272,65.837,65.5527,65.5821,110530.0
2023-03-01 11:20:00,66.91,67.09,66.88,67.07,168296.0,65.5919,65.7683,65.5625,65.7487,168296.0
2023-03-01 11:30:00,67.07,67.12,67.01,67.06,159431.0,65.7487,65.7978,65.6899,65.7389,159431.0
2023-03-01 11:40:00,67.07,67.36,67.06,67.32,161992.0,65.7487,66.033,65.7389,65.9938,161992.0
2023-03-01 11:50:00,67.32,67.37,67.27,67.27,54222.0,65.9938,66.0428,65.9448,65.9448,54222.0
2023-03-01 12:00:00,67.27,67.37,67.26,67.37,88018.0,65.9448,66.0428,65.935,66.0428,88018.0
2023-03-01 12:10:00,67.37,67.45,67.28,67.42,37247.0,66.0428,66.1213,65.9546,66.0918,37247.0
2023-03-01 12:20:00,67.42,67.47,67.38,67.38,23898.0,66.0918,66.1409,66.0526,66.0526,23898.0
2023-03-01 12:30:00,67.38,67.44,67.36,67.42,21559.0,66.0526,66.1114,66.033,66.0918,21559.0
2023-03-01 12:40:00,67.43,67.51,67.42,67.49,37686.0,66.1016,66.1801,66.0918,66.1605,37686.0
2023-03-01 12:50:00,67.49,67.51,67.4,67.4,31010.0,66.1605,66.1801,66.0722,66.0722,31010.0
2023-03-01 13:00:00,67.42,67.42,67.27,67.3,33745.0,66.0918,66.0918,65.9448,65.9742,33745.0
2023-03-01 13:10:00,67.3,67.37,67.3,67.3,34191.0,65.9742,66.0428,65.9742,65.9742,34191.0
2023-03-01 13:20:00,67.29,67.29,67.15,67.15,37463.0,65.9644,65.9644,65.8272,65.8272,37463.0
2023-03-01 13:30:00,67.14,67.16,67.1,67.13,33034.0,65.8174,65.837,65.7781,65.8076,33034.0
2023-03-01 13:40:00,67.13,67.14,66.98,67.06,27556.0,65.8076,65.8174,65.6605,65.7389,27556.0
2023-03-01 13:50:00,67.06,67.09,67.02,67.09,90513.0,65.7389,65.7683,65.6997,65.7683,90513.0
2023-03-01 14:00:00,67.08,67.08,66.96,67.0,38670.0,65.7585,65.7585,65.6409,65.6801,38670.0
2023-03-01 14:10:00,67.0,67.09,66.99,67.0,33988.0,65.6801,65.7683,65.6703,65.6801,33988.0
2023-03-01 14:20:00,67.01,67.02,66.85,66.86,105185.0,65.6899,65.6997,65.5331,65.5429,105185.0
2023-03-01 14:30:00,66.86,66.91,66.82,66.88,110640.0,65.5429,65.5919,65.5037,65.5625,110640.0
2023-03-01 14:40:00,66.87,66.91,66.84,66.86,23978.0,65.5527,65.5919,65.5233,65.5429,23978.0
2023-03-01 14:50:00,66.86,66.87,66.77,66.84,64568.0,65.5429,65.5527,65.4546,65.5233,64568.0
2023-03-01 15:00:00,66.83,66.97,66.83,66.96,44806.0,65.5135,65.6507,65.5135,65.6409,44806.0
2023-03-01 15:10:00,66.97,67.06,66.93,67.03,35712.0,65.6507,65.7389,65.6115,65.7095,35712.0
2023-03-01 15:20:00,67.04,67.05,66.95,66.95,41887.0,65.7193,65.7291,65.6311,65.6311,41887.0
2023-03-01 15:30:00,66.95,67.05,66.94,66.98,47423.0,65.6311,65.7291,65.6213,65.6605,47423.0
2023-03-01 15:40:00,66.98,67.06,66.98,67.0,104394.0,65.6605,65.7389,65.6605,65.6801,104394.0
2023-03-01 15:50:00,66.99,67.01,66.89,66.97,144394.0,65.6703,65.6899,65.5723,65.6507,144394.0
2023-03-02 09:30:00,66.17,66.4,65.99,66.36,177845.0,64.8665,65.0919,64.69,65.0527,177845.0
2023-03-02 09:40:00,66.37,66.46,66.24,66.44,217062.0,65.0625,65.1508,64.9351,65.1311,217062.0
2023-03-02 09:50:00,66.41,66.6,66.37,66.49,112091.0,65.1017,65.288,65.0625,65.1802,112091.0
2023-03-02 10:00:00,66.5,66.65,66.49,66.57,48549.0,65.19,65.337,65.1802,65.2586,48549.0
2023-03-02 10:10:00,66.56,66.6,66.46,66.48,62154.0,65.2488,65.288,65.1508,65.1704,62154.0
2023-03-02 10:20:00,66.49,66.59,66.34,66.55,61607.0,65.1802,65.2782,65.0331,65.239,61607.0
2023-03-02 10:30:00,66.56,66.71,66.46,66.59,42224.0,65.2488,65.3958,65.1508,65.2782,42224.0
2023-03-02 10:40:00,66.59,66.65,66.56,66.64,25142.0,65.2782,65.337,65.2488,65.3272,25142.0
2023-03-02 10:50:00,66.64,66.79,66.64,66.74,37321.0,65.3272,65.4743,65.3272,65.4252,37321.0
2023-03-02 11:00:00,66.75,66.85,66.72,66.85,18548.0,65.435,65.5331,65.4056,65.5331,18548.0
2023-03-02 11:10:00,66.84,66.84,66.76,66.78,34664.0,65.5233,65.5233,65.4448,65.4645,34664.0
2023-03-02 11:20:00,66.77,66.78,66.67,66.68,29436.0,65.4546,65.4645,65.3566,65.3664,29436.0
2023-03-02 11:30:00,66.69,66.76,66.64,66.66,32608.0,65.3762,65.4448,65.3272,65.3468,32608.0
2023-03-02 11:40:00,66.66,66.67,66.58,66.62,46927.0,65.3468,65.3566,65.2684,65.3076,46927.0
2023-03-02 11:50:00,66.63,66.69,66.59,66.68,25708.0,65.3174,65.3762,65.2782,65.3664,25708.0
2023-03-02 12:00:00,66.69,66.76,66.68,66.72,29010.0,65.3762,65.4448,65.3664,65.4056,29010.0
2023-03-02 12:10:00,66.72,66.73,66.64,66.65,30884.0,65.4056,65.4154,65.3272,65.337,30884.0
2023-03-02 12:20:00,66.65,66.8,66.64,66.78,42547.0,65.337,65.4841,65.3272,65.4645,42547.0
2023-03-02 12:30:00,66.78,66.89,66.78,66.82,31637.0,65.4645,65.5723,65.4645,65.5037,31637.0
2023-03-02 12:40:00,66.82,66.86,66.8,66.84,12163.0,65.5037,65.5429,65.4841,65.5233,12163.0
2023-03-02 12:50:00,66.84,66.92,66.84,66.92,23876.0,65.5233,65.6017,65.5233,65.6017,23876.0
2023-03-02 13:00:00,66.92,66.94,66.89,66.92,47477.0,65.6017,65.6213,65.5723,65.6017,47477.0
2023-03-02 13:10:00,66.92,66.94,66.89,66.94,69090.0,65.6017,65.6213,65.5723,65.6213,69090.0
2023-03-02 13:20:00,66.94,66.94,66.84,66.84,20269.0,65.6213,65.6213,65.5233,65.5233,20269.0
2023-03-02 13:30:00,66.84,67.18,66.83,67.06,86821.0,65.5233,65.8566,65.5135,65.7389,86821.0
2023-03-02 13:40:00,67.06,67.12,66.99,67.04,44742.0,65.7389,65.7978,65.6703,65.7193,44742.0
2023-03-02 13:50:00,67.05,67.24,67.04,67.24,35218.0,65.7291,65.9154,65.7193,65.9154,35218.0
2023-03-02 14:00:00,67.25,67.4,67.25,67.25,33790.0,65.9252,66.0722,65.9252,65.9252,33790.0
2023-03-02 14:10:00,67.25,67.27,67.12,67.15,42083.0,65.9252,65.9448,65.7978,65.8272,42083.0
2023-03-02 14:20:00,67.16,67.3,67.13,67.29,38347.0,65.837,65.9742,65.8076,65.9644,38347.0
2023-03-02 14:30:00,67.29,67.32,67.15,67.2,32005.0,65.9644,65.9938,65.8272,65.8762,32005.0
2023-03-02 14:40:00,67.18,67.23,67.18,67.22,23849.0,65.8566,65.9056,65.8566,65.8958,23849.0
2023-03-02 14:50:00,67.22,67.27,67.18,67.24,67578.0,65.8958,65.9448,65.8566,65.9154,67578.0
2023-03-02 15:00:00,67.23,67.33,67.19,67.22,38727.0,65.9056,66.0036,65.8664,65.8958,38727.0
2023-03-02 15:10:00,67.23,67.37,67.23,67.26,63433.0,65.9056,66.0428,65.9056,65.935,63433.0
2023-03-02 15:20:00,67.26,67.38,67.25,67.34,36981.0,65.935,66.0526,65.9252,66.0134,36981.0
2023-03-02 15:30:00,67.34,67.57,67.34,67.54,77657.0,66.0134,66.2389,66.0134,66.2095,77657.0
2023-03-02 15:40:00,67.53,67.55,67.42,67.46,91609.0,66.1997,66.2193,66.0918,66.1311,91609.0
2023-03-02 15:50:00,67.46,67.46,67.32,67.45,221595.0,66.1311,66.1311,65.9938,66.1213,221595.0
2023-03-03 09:30:00,68.06,68.2,67.78,67.81,78446.0,66.7192,66.8565,66.4448,66.4742,78446.0
2023-03-03 09:40:00,67.79,67.91,67.72,67.88,65697.0,66.4546,66.5722,66.3859,66.5428,65697.0
2023-03-03 09:50:00,67.89,67.92,67.75,67.88,63380.0,66.5526,66.582,66.4153,66.5428,63380.0
2023-03-03 10:00:00,67.88,67.95,67.55,67.62,114543.0,66.5428,66.6114,66.2193,66.2879,114543.0
2023-03-03 10:10:00,67.62,68.01,67.59,67.96,155879.0,66.2879,66.6702,66.2585,66.6212,155879.0
2023-03-03 10:20:00,67.96,68.18,67.94,68.15,60812.0,66.6212,66.8369,66.6016,66.8075,60812.0
2023-03-03 10:30:00,68.16,68.17,68.03,68.07,70078.0,66.8173,66.8271,66.6898,66.729,70078.0
2023-03-03 10:40:00,68.06,68.17,68.02,68.11,63858.0,66.7192,66.8271,66.68,66.7683,63858.0
2023-03-03 10:50:00,68.1,68.1,67.95,67.98,101177.0,66.7584,66.7584,66.6114,66.6408,101177.0
2023-03-03 11:00:00,67.98,68.15,67.97,68.15,31046.0,66.6408,66.8075,66.631,66.8075,31046.0
2023-03-03 11:10:00,68.15,68.24,68.1,68.21,71984.0,66.8075,66.8957,66.7584,66.8663,71984.0
2023-03-03 11:20:00,68.21,68.21,68.15,68.19,24937.0,66.8663,66.8663,66.8075,66.8467,24937.0
2023-03-03 11:30:00,68.2,68.28,68.18,68.19,45007.0,66.8565,66.9349,66.8369,66.8467,45007.0
2023-03-03 11:40:00,68.2,68.32,68.18,68.29,27324.0,66.8565,66.9741,66.8369,66.9447,27324.0
2023-03-03 11:50:00,68.3,68.44,68.28,68.4,47096.0,66.9545,67.0917,66.9349,67.0525,47096.0
2023-03-03 12:00:00,68.4,68.44,68.39,68.39,41409.0,67.0525,67.0917,67.0427,67.0427,41409.0
2023-03-03 12:10:00,68.4,68.49,68.4,68.48,36759.0,67.0525,67.1408,67.0525,67.131,36759.0
2023-03-03 12:20:00,68.48,68.51,68.45,68.5,57975.0,67.131,67.1604,67.1016,67.1506,57975.0
2023-03-03 12:30:00,68.5,68.51,68.41,68.44,25647.0,67.1506,67.1604,67.0623,67.0917,25647.0
2023-03-03 12:40:00,68.44,68.49,68.4,68.46,27533.0,67.0917,67.1408,67.0525,67.1114,27533.0
2023-03-03 12:50:00,68.47,68.57,68.46,68.56,30565.0,67.1212,67.2192,67.1114,67.2094,30565.0
2023-03-03 13:00:00,68.56,68.64,68.54,68.62,27066.0,67.2094,67.2878,67.1898,67.2682,27066.0
2023-03-03 13:10:00,68.62,68.68,68.56,68.56,39280.0,67.2682,67.327,67.2094,67.2094,39280.0
2023-03-03 13:20:00,68.56,68.64,68.54,68.62,32773.0,67.2094,67.2878,67.1898,67.2682,32773.0
2023-03-03 13:30:00,68.63,68.65,68.6,68.62,19268.0,67.278,67.2976,67.2486,67.2682,19268.0
2023-03-03 13:40:00,68.62,68.66,68.59,68.66,20416.0,67.2682,67.3074,67.2388,67.3074,20416.0
2023-03-03 13:50:00,68.65,68.67,68.61,68.66,27828.0,67.2976,67.3172,67.2584,67.3074,27828.0
2023-03-03 14:00:00,68.66,68.69,68.59,68.67,23379.0,67.3074,67.3368,67.2388,67.3172,23379.0
2023-03-03 14:10:00,68.68,68.78,68.67,68.75,23657.0,67.327,67.4251,67.3172,67.3956,23657.0
2023-03-03 14:20:00,68.75,68.84,68.74,68.83,55421.0,67.3956,67.4839,67.3858,67.4741,55421.0
2023-03-03 14:30:00,68.84,68.87,68.82,68.82,26433.0,67.4839,67.5133,67.4643,67.4643,26433.0
2023-03-03 14:40:00,68.81,68.94,68.79,68.91,64114.0,67.4545,67.5819,67.4349,67.5525,64114.0
2023-03-03 14:50:00,68.91,68.96,68.89,68.94,64393.0,67.5525,67.6015,67.5329,67.5819,64393.0
2023-03-03 15:00:00,68.95,68.99,68.92,68.99,37814.0,67.5917,67.6309,67.5623,67.6309,37814.0
2023-03-03 15:10:00,68.98,68.99,68.89,68.9,61617.0,67.6211,67.6309,67.5329,67.5427,61617.0
2023-03-03 15:20:00,68.91,68.96,68.86,68.91,35176.0,67.5525,67.6015,67.5035,67.5525,35176.0
2023-03-03 15:30:00,68.91,68.91,68.83,68.87,110215.0,67.5525,67.5525,67.4741,67.5133,110215.0
2023-03-03 15:40:00,68.87,68.88,68.8,68.87,146971.0,67.5133,67.5231,67.4447,67.5133,146971.0
2023-03-03 15:50:00,68.87,68.88,68.79,68.82,288050.0,67.5133,67.5231,67.4349,67.4643,288050.0
2023-03-06 09:30:00,69.13,69.19,68.81,69.11,101255.0,67.7682,67.827,67.4545,67.7486,101255.0
2023-03-06 09:40:00,69.12,69.14,68.98,69.03,66906.0,67.7584,67.778,67.6211,67.6701,66906.0
2023-03-06 09:50:00,69.05,69.13,68.98,69.01,40641.0,67.6897,67.7682,67.6211,67.6505,40641.0
2023-03-06 10:00:00,68.99,69.23,68.84,69.19,131066.0,67.6309,67.8662,67.4839,67.827,131066.0
2023-03-06 10:10:00,69.2,69.32,69.14,69.28,39773.0,67.8368,67.9544,67.778,67.9152,39773.0
2023-03-06 10:20:00,69.28,69.32,69.11,69.21,61928.0,67.9152,67.9544,67.7486,67.8466,61928.0
2023-03-06 10:30:00,69.22,69.28,69.03,69.04,69642.0,67.8564,67.9152,67.6701,67.6799,69642.0
2023-03-06 10:40:00,69.03,69.1,68.88,68.94,60420.0,67.6701,67.7387,67.5231,67.5819,60420.0
2023-03-06 10:50:00,68.95,69.03,68.88,68.93,41924.0,67.5917,67.6701,67.5231,67.5721,41924.0
2023-03-06 11:00:00,68.93,69.01,68.88,68.95,22179.0,67.5721,67.6505,67.5231,67.5917,22179.0
2023-03-06 11:10:00,68.95,68.98,68.85,68.88,21880.0,67.5917,67.6211,67.4937,67.5231,21880.0
2023-03-06 11:20:00,68.88,68.89,68.69,68.69,78654.0,67.5231,67.5329,67.3368,67.3368,78654.0
2023-03-06 11:30:00,68.69,68.77,68.68,68.75,21505.0,67.3368,67.4152,67.327,67.3956,21505.0
2023-03-06 11:40:00,68.76,68.76,68.62,68.66,26933.0,67.4054,67.4054,67.2682,67.3074,26933.0
2023-03-06 11:50:00,68.66,68.75,68.63,68.72,26054.0,67.3074,67.3956,67.278,67.3662,26054.0
2023-03-06 12:00:00,68.72,68.73,68.62,68.66,16760.0,67.3662,67.376,67.2682,67.3074,16760.0
2023-03-06 12:10:00,68.67,68.75,68.67,68.72,21338.0,67.3172,67.3956,67.3172,67.3662,21338.0
2023-03-06 12:20:00,68.74,68.76,68.67,68.71,12067.0,67.3858,67.4054,67.3172,67.3564,12067.0
2023-03-06 12:30:00,68.7,68.71,68.62,68.63,20882.0,67.3466,67.3564,67.2682,67.278,20882.0
2023-03-06 12:40:00,68.63,68.65,68.42,68.42,34491.0,67.278,67.2976,67.0721,67.0721,34491.0
2023-03-06 12:50:00,68.43,68.52,68.42,68.48,16021.0,67.0819,67.1702,67.0721,67.131,16021.0
2023-03-06 13:00:00,68.49,68.52,68.38,68.42,17178.0,67.1408,67.1702,67.0329,67.0721,17178.0
2023-03-06 13:10:00,68.41,68.44,68.38,68.41,15637.0,67.0623,67.0917,67.0329,67.0623,15637.0
2023-03-06 13:20:00,68.42,68.43,68.35,68.39,22244.0,67.0721,67.0819,67.0035,67.0427,22244.0
2023-03-06 13:30:00,68.38,68.41,68.24,68.27,62451.0,67.0329,67.0623,66.8957,66.9251,62451.0
2023-03-06 13:40:00,68.26,68.3,68.2,68.21,42525.0,66.9153,66.9545,66.8565,66.8663,42525.0
2023-03-06 13:50:00,68.21,68.23,68.12,68.14,29295.0,66.8663,66.8859,66.7781,66.7977,29295.0
2023-03-06 14:00:00,68.15,68.24,68.15,68.2,18342.0,66.8075,66.8957,66.8075,66.8565,18342.0
2023-03-06 14:10:00,68.2,68.22,68.11,68.12,41731.0,66.8565,66.8761,66.7683,66.7781,41731.0
2023-03-06 14:20:00,68.12,68.14,68.02,68.14,62171.0,66.7781,66.7977,66.68,66.7977,62171.0
2023-03-06 14:30:00,68.13,68.21,68.11,68.15,32012.0,66.7879,66.8663,66.7683,66.8075,32012.0
2023-03-06 14:40:00,68.14,68.21,68.12,68.13,24975.0,66.7977,66.8663,66.7781,66.7879,24975.0
2023-03-06 14:50:00,68.12,68.21,68.1,68.16,31753.0,66.7781,66.8663,66.7584,66.8173,31753.0
2023-03-06 15:00:00,68.16,68.22,68.09,68.22,31515.0,66.8173,66.8761,66.7486,66.8761,31515.0
2023-03-06 15:10:00,68.22,68.24,68.05,68.06,61028.0,66.8761,66.8957,66.7094,66.7192,61028.0
2023-03-06 15:20:00,68.05,68.1,67.98,67.98,62887.0,66.7094,66.7584,66.6408,66.6408,62887.0
2023-03-06 15:30:00,67.98,68.11,67.93,68.11,146671.0,66.6408,66.7683,66.5918,66.7683,146671.0
2023-03-06 15:40:00,68.1,68.16,68.07,68.14,69324.0,66.7584,66.8173,66.729,66.7977,69324.0
2023-03-06 15:50:00,68.14,68.18,68.1,68.11,171555.0,66.7977,66.8369,66.7584,66.7683,171555.0
2023-03-07 09:30:00,68.22,68.26,67.9,68.21,89985.0,66.8761,66.9153,66.5624,66.8663,89985.0
2023-03-07 09:40:00,68.23,68.35,68.08,68.33,49551.0,66.8859,67.0035,66.7388,66.9839,49551.0
2023-03-07 09:50:00,68.36,68.48,68.29,68.48,30998.0,67.0133,67.131,66.9447,67.131,30998.0
2023-03-07 10:00:00,68.45,68.45,67.66,67.72,126093.0,67.1016,67.1016,66.3271,66.3859,126093.0
2023-03-07 10:10:00,67.71,67.93,67.65,67.8,99989.0,66.3761,66.5918,66.3173,66.4644,99989.0
2023-03-07 10:20:00,67.81,68.09,67.74,67.84,108986.0,66.4742,66.7486,66.4055,66.5036,108986.0
2023-03-07 10:30:00,67.83,68.23,67.82,68.1,75129.0,66.4938,66.8859,66.484,66.7584,75129.0
2023-03-07 10:40:00,68.09,68.09,67.83,68.0,60124.0,66.7486,66.7486,66.4938,66.6604,60124.0
2023-03-07 10:50:00,68.0,68.01,67.71,67.72,64286.0,66.6604,66.6702,66.3761,66.3859,64286.0
2023-03-07 11:00:00,67.71,67.93,67.68,67.87,51403.0,66.3761,66.5918,66.3467,66.533,51403.0
2023-03-07 11:10:00,67.89,67.97,67.77,67.82,133803.0,66.5526,66.631,66.4349,66.484,133803.0
2023-03-07 11:20:00,67.82,67.86,67.76,67.79,54417.0,66.484,66.5232,66.4251,66.4546,54417.0
2023-03-07 11:30:00,67.78,67.95,67.77,67.93,24587.0,66.4448,66.6114,66.4349,66.5918,24587.0
2023-03-07 11:40:00,67.95,68.09,67.87,68.08,49573.0,66.6114,66.7486,66.533,66.7388,49573.0
2023-03-07 11:50:00,68.09,68.14,67.94,67.96,73212.0,66.7486,66.7977,66.6016,66.6212,73212.0
2023-03-07 12:00:00,67.95,67.99,67.88,67.93,108932.0,66.6114,66.6506,66.5428,66.5918,108932.0
2023-03-07 12:10:00,67.93,68.07,67.92,68.06,101236.0,66.5918,66.729,66.582,66.7192,101236.0
2023-03-07 12:20:00,68.09,68.32,68.09,68.14,157365.0,66.7486,66.9741,66.7486,66.7977,157365.0
2023-03-07 12:30:00,68.13,68.17,68.07,68.09,31111.0,66.7879,66.8271,66.729,66.7486,31111.0
2023-03-07 12:40:00,68.1,68.15,68.03,68.15,34180.0,66.7584,66.8075,66.6898,66.8075,34180.0
2023-03-07 12:50:00,68.13,68.17,67.98,67.98,40860.0,66.7879,66.8271,66.6408,66.6408,40860.0
2023-03-07 13:00:00,67.98,67.98,67.81,67.84,22940.0,66.6408,66.6408,66.4742,66.5036,22940.0
2023-03-07 13:10:00,67.83,67.84,67.75,67.75,35339.0,66.4938,66.5036,66.4153,66.4153,35339.0
2023-03-07 13:20:00,67.77,67.78,67.69,67.74,67409.0,66.4349,66.4448,66.3565,66.4055,67409.0
2023-03-07 13:30:00,67.74,67.8,67.64,67.65,20665.0,66.4055,66.4644,66.3075,66.3173,20665.0
2023-03-07 13:40:00,67.64,67.64,67.53,67.54,72247.0,66.3075,66.3075,66.1997,66.2095,72247.0
2023-03-07 13:50:00,67.53,67.6,67.53,67.55,29150.0,66.1997,66.2683,66.1997,66.2193,29150.0
2023-03-07 14:00:00,67.55,67.63,67.55,67.59,32445.0,66.2193,66.2977,66.2193,66.2585,32445.0
2023-03-07 14:10:00,67.59,67.64,67.56,67.63,28124.0,66.2585,66.3075,66.2291,66.2977,28124.0
2023-03-07 14:20:00,67.63,67.64,67.53,67.57,51116.0,66.2977,66.3075,66.1997,66.2389,51116.0
2023-03-07 14:30:00,67.58,67.6,67.51,67.52,21589.0,66.2487,66.2683,66.1801,66.1899,21589.0
2023-03-07 14:40:00,67.51,67.54,67.44,67.45,34364.0,66.1801,66.2095,66.1114,66.1213,34364.0
2023-03-07 14:50:00,67.45,67.49,67.4,67.44,42971.0,66.1213,66.1605,66.0722,66.1114,42971.0
2023-03-07 15:00:00,67.43,67.56,67.43,67.54,76064.0,66.1016,66.2291,66.1016,66.2095,76064.0
2023-03-07 15:10:00,67.55,67.69,67.55,67.65,43424.0,66.2193,66.3565,66.2193,66.3173,43424.0
2023-03-07 15:20:00,67.64,67.66,67.51,67.53,38712.0,66.3075,66.3271,66.1801,66.1997,38712.0
2023-03-07 15:30:00,67.54,67.67,67.51,67.62,63948.0,66.2095,66.3369,66.1801,66.2879,63948.0
2023-03-07 15:40:00,67.63,67.67,67.47,67.47,76268.0,66.2977,66.3369,66.1409,66.1409,76268.0
2023-03-07 15:50:00,67.48,67.5,67.4,67.44,212377.0,66.1507,66.1703,66.0722,66.1114,212377.0
2023-03-08 09:30:00,67.77,67.78,67.26,67.36,99125.0,66.4349,66.4448,65.935,66.033,99125.0
2023-03-08 09:40:00,67.36,67.62,67.29,67.58,78471.0,66.033,66.2879,65.9644,66.2487,78471.0
2023-03-08 09:50:00,67.57,67.74,67.53,67.7,44301.0,66.2389,66.4055,66.1997,66.3663,44301.0
2023-03-08 10:00:00,67.7,67.88,67.34,67.81,96807.0,66.3663,66.5428,66.0134,66.4742,96807.0
2023-03-08 10:10:00,67.81,67.91,67.66,67.68,73933.0,66.4742,66.5722,66.3271,66.3467,73933.0
2023-03-08 10:20:00,67.71,68.02,67.62,67.87,87981.0,66.3761,66.68,66.2879,66.533,87981.0
2023-03-08 10:30:00,67.87,67.99,67.8,67.92,55730.0,66.533,66.6506,66.4644,66.582,55730.0
2023-03-08 10:40:00,67.92,67.93,67.76,67.78,45472.0,66.582,66.5918,66.4251,66.4448,45472.0
2023-03-08 10:50:00,67.79,67.85,67.66,67.72,47538.0,66.4546,66.5134,66.3271,66.3859,47538.0
2023-03-08 11:00:00,67.73,67.85,67.71,67.76,33579.0,66.3957,66.5134,66.3761,66.4251,33579.0
2023-03-08 11:10:00,67.77,67.8,67.68,67.76,22784.0,66.4349,66.4644,66.3467,66.4251,22784.0
2023-03-08 11:20:00,67.76,67.86,67.7,67.78,33869.0,66.4251,66.5232,66.3663,66.4448,33869.0
2023-03-08 11:30:00,67.79,67.8,67.59,67.66,35056.0,66.4546,66.4644,66.2585,66.3271,35056.0
2023-03-08 11:40:00,67.66,67.92,67.66,67.89,29729.0,66.3271,66.582,66.3271,66.5526,29729.0
2023-03-08 11:50:00,67.9,67.92,67.78,67.82,109706.0,66.5624,66.582,66.4448,66.484,109706.0
2023-03-08 12:00:00,67.81,67.87,67.75,67.76,49250.0,66.4742,66.533,66.4153,66.4251,49250.0
2023-03-08 12:10:00,67.77,67.82,67.7,67.79,36381.0,66.4349,66.484,66.3663,66.4546,36381.0
2023-03-08 12:20:00,67.8,67.8,67.68,67.71,24239.0,66.4644,66.4644,66.3467,66.3761,24239.0
2023-03-08 12:30:00,67.7,67.71,67.55,67.66,33187.0,66.3663,66.3761,66.2193,66.3271,33187.0
2023-03-08 12:40:00,67.67,67.73,67.66,67.68,41151.0,66.3369,66.3957,66.3271,66.3467,41151.0
2023-03-08 12:50:00,67.68,67.68,67.61,67.65,17389.0,66.3467,66.3467,66.2781,66.3173,17389.0
2023-03-08 13:00:00,67.65,67.71,67.54,67.54,69883.0,66.3173,66.3761,66.2095,66.2095,69883.0
2023-03-08 13:10:00,67.55,67.55,67.44,67.49,51640.0,66.2193,66.2193,66.1114,66.1605,51640.0
2023-03-08 13:20:00,67.48,67.54,67.45,67.47,56594.0,66.1507,66.2095,66.1213,66.1409,56594.0
2023-03-08 13:30:00,67.46,67.52,67.42,67.42,23820.0,66.1311,66.1899,66.0918,66.0918,23820.0
2023-03-08 13:40:00,67.42,67.47,67.39,67.44,44905.0,66.0918,66.1409,66.0624,66.1114,44905.0
2023-03-08 13:50:00,67.42,67.49,67.39,67.44,67051.0,66.0918,66.1605,66.0624,66.1114,67051.0
2023-03-08 14:00:00,67.45,67.56,67.44,67.55,58510.0,66.1213,66.2291,66.1114,66.2193,58510.0
2023-03-08 14:10:00,67.56,67.65,67.54,67.57,56544.0,66.2291,66.3173,66.2095,66.2389,56544.0
2023-03-08 14:20:00,67.57,67.66,67.57,67.66,21083.0,66.2389,66.3271,66.2389,66.3271,21083.0
2023-03-08 14:30:00,67.66,67.71,67.62,67.67,84160.0,66.3271,66.3761,66.2879,66.3369,84160.0
2023-03-08 14:40:00,67.67,67.7,67.63,67.64,32169.0,66.3369,66.3663,66.2977,66.3075,32169.0
2023-03-08 14:50:00,67.64,67.64,67.53,67.55,67031.0,66.3075,66.3075,66.1997,66.2193,67031.0
2023-03-08 15:00:00,67.55,67.64,67.54,67.64,31160.0,66.2193,66.3075,66.2095,66.3075,31160.0
2023-03-08 15:10:00,67.63,67.72,67.62,67.69,43728.0,66.2977,66.3859,66.2879,66.3565,43728.0
2023-03-08 15:20:00,67.68,67.76,67.67,67.76,45240.0,66.3467,66.4251,66.3369,66.4251,45240.0
2023-03-08 15:30:00,67.75,67.98,67.75,67.97,135578.0,66.4153,66.6408,66.4153,66.631,135578.0
2023-03-08 15:40:00,67.97,68.18,67.96,68.13,348721.0,66.631,66.8369,66.6212,66.7879,348721.0
2023-03-08 15:50:00,68.13,68.15,68.08,68.11,178724.0,66.7879,66.8075,66.7388,66.7683,178724.0
2023-03-09 09:30:00,68.14,68.51,68.1,68.49,67222.0,66.7977,67.1604,66.7584,67.1408,67222.0
2023-03-09 09:40:00,68.51,68.81,68.38,68.75,92046.0,67.1604,67.4545,67.0329,67.3956,92046.0
2023-03-09 09:50:00,68.77,68.82,68.46,68.56,60036.0,67.4152,67.4643,67.1114,67.2094,60036.0
2023-03-09 10:00:00,68.56,68.76,68.52,68.66,135613.0,67.2094,67.4054,67.1702,67.3074,135613.0
2023-03-09 10:10:00,68.66,68.68,68.4,68.52,39316.0,67.3074,67.327,67.0525,67.1702,39316.0
2023-03-09 10:20:00,68.52,68.57,68.37,68.46,39331.0,67.1702,67.2192,67.0231,67.1114,39331.0
2023-03-09 10:30:00,68.48,68.59,68.46,68.51,45780.0,67.131,67.2388,67.1114,67.1604,45780.0
2023-03-09 10:40:00,68.51,68.56,68.42,68.52,56220.0,67.1604,67.2094,67.0721,67.1702,56220.0
2023-03-09 10:50:00,68.52,68.56,68.33,68.34,40083.0,67.1702,67.2094,66.9839,66.9937,40083.0
2023-03-09 11:00:00,68.34,68.35,68.16,68.22,70469.0,66.9937,67.0035,66.8173,66.8761,70469.0
2023-03-09 11:10:00,68.21,68.29,68.18,68.25,52954.0,66.8663,66.9447,66.8369,66.9055,52954.0
2023-03-09 11:20:00,68.25,68.32,68.22,68.25,34692.0,66.9055,66.9741,66.8761,66.9055,34692.0
2023-03-09 11:30:00,68.25,68.37,68.25,68.33,46251.0,66.9055,67.0231,66.9055,66.9839,46251.0
2023-03-09 11:40:00,68.32,68.37,68.25,68.34,50901.0,66.9741,67.0231,66.9055,66.9937,50901.0
2023-03-09 11:50:00,68.32,68.32,68.2,68.24,39699.0,66.9741,66.9741,66.8565,66.8957,39699.0
2023-03-09 12:00:00,68.24,68.26,68.05,68.17,58133.0,66.8957,66.9153,66.7094,66.8271,58133.0
2023-03-09 12:10:00,68.18,68.26,68.17,68.24,46564.0,66.8369,66.9153,66.8271,66.8957,46564.0
2023-03-09 12:20:00,68.24,68.37,68.22,68.35,28758.0,66.8957,67.0231,66.8761,67.0035,28758.0
2023-03-09 12:30:00,68.36,68.38,68.2,68.23,42985.0,67.0133,67.0329,66.8565,66.8859,42985.0
2023-03-09 12:40:00,68.22,68.28,68.11,68.14,60516.0,66.8761,66.9349,66.7683,66.7977,60516.0
2023-03-09 12:50:00,68.15,68.25,68.14,68.23,20244.0,66.8075,66.9055,66.7977,66.8859,20244.0
2023-03-09 13:00:00,68.22,68.39,68.22,68.36,93256.0,66.8761,67.0427,66.8761,67.0133,93256.0
2023-03-09 13:10:00,68.35,68.35,68.18,68.2,37040.0,67.0035,67.0035,66.8369,66.8565,37040.0
2023-03-09 13:20:00,68.2,68.24,67.94,68.02,117424.0,66.8565,66.8957,66.6016,66.68,117424.0
2023-03-09 13:30:00,68.01,68.01,67.84,67.85,57314.0,66.6702,66.6702,66.5036,66.5134,57314.0
2023-03-09 13:40:00,67.85,67.96,67.76,67.78,59233.0,66.5134,66.6212,66.4251,66.4448,59233.0
2023-03-09 13:50:00,67.78,67.85,67.71,67.84,73832.0,66.4448,66.5134,66.3761,66.5036,73832.0
2023-03-09 14:00:00,67.84,67.86,67.68,67.73,317838.0,66.5036,66.5232,66.3467,66.3957,317838.0
2023-03-09 14:10:00,67.72,67.85,67.69,67.79,80600.0,66.3859,66.5134,66.3565,66.4546,80600.0
2023-03-09 14:20:00,67.78,67.92,67.75,67.86,59416.0,66.4448,66.582,66.4153,66.5232,59416.0
2023-03-09 14:30:00,67.86,67.86,67.7,67.83,43739.0,66.5232,66.5232,66.3663,66.4938,43739.0
2023-03-09 14:40:00,67.84,67.92,67.75,67.79,37389.0,66.5036,66.582,66.4153,66.4546,37389.0
2023-03-09 14:50:00,67.79,67.79,67.6,67.62,59685.0,66.4546,66.4546,66.2683,66.2879,59685.0
2023-03-09 15:00:00,67.64,67.66,67.46,67.5,77638.0,66.3075,66.3271,66.1311,66.1703,77638.0
2023-03-09 15:10:00,67.5,67.54,67.23,67.24,71491.0,66.1703,66.2095,65.9056,65.9154,71491.0
2023-03-09 15:20:00,67.22,67.35,67.12,67.22,155779.0,65.8958,66.0232,65.7978,65.8958,155779.0
2023-03-09 15:30:00,67.21,67.37,67.17,67.33,160229.0,65.886,66.0428,65.8468,66.0036,160229.0
2023-03-09 15:40:00,67.32,67.33,67.05,67.12,130785.0,65.9938,66.0036,65.7291,65.7978,130785.0
2023-03-09 15:50:00,67.11,67.27,66.97,67.02,226969.0,65.788,65.9448,65.6507,65.6997,226969.0
2023-03-10 09:30:00,67.11,67.11,66.34,66.34,159218.0,65.788,65.788,65.0331,65.0331,159218.0
2023-03-10 09:40:00,66.34,66.4,65.63,65.93,348633.0,65.0331,65.0919,64.3371,64.6312,348633.0
2023-03-10 09:50:00,65.92,66.21,65.81,66.14,213704.0,64.6214,64.9057,64.5136,64.8371,213704.0
2023-03-10 10:00:00,66.14,66.37,66.08,66.29,176227.0,64.8371,65.0625,64.7782,64.9841,176227.0
2023-03-10 10:10:00,66.28,66.29,65.96,66.03,199559.0,64.9743,64.9841,64.6606,64.7292,199559.0
2023-03-10 10:20:00,66.01,66.24,65.86,66.14,165984.0,64.7096,64.9351,64.5626,64.8371,165984.0
2023-03-10 10:30:00,66.15,66.53,66.15,66.41,182356.0,64.8469,65.2194,64.8469,65.1017,182356.0
2023-03-10 10:40:00,66.43,66.52,66.11,66.16,217302.0,65.1213,65.2096,64.8077,64.8567,217302.0
2023-03-10 10:50:00,66.14,66.66,66.01,66.63,148468.0,64.8371,65.3468,64.7096,65.3174,148468.0
2023-03-10 11:00:00,66.64,66.93,66.49,66.89,264733.0,65.3272,65.6115,65.1802,65.5723,264733.0
2023-03-10 11:10:00,66.88,66.95,66.57,66.76,252202.0,65.5625,65.6311,65.2586,65.4448,252202.0
2023-03-10 11:20:00,66.76,67.1,66.75,67.01,194327.0,65.4448,65.7781,65.435,65.6899,194327.0
2023-03-10 11:30:00,67.01,67.15,66.95,67.0,219301.0,65.6899,65.8272,65.6311,65.6801,219301.0
2023-03-10 11:40:00,67.0,67.07,66.49,66.49,241761.0,65.6801,65.7487,65.1802,65.1802,241761.0
2023-03-10 11:50:00,66.48,66.48,66.18,66.19,104855.0,65.1704,65.1704,64.8763,64.8861,104855.0
2023-03-10 12:00:00,66.19,66.28,65.92,65.92,124042.0,64.8861,64.9743,64.6214,64.6214,124042.0
2023-03-10 12:10:00,65.91,66.04,65.89,65.92,117143.0,64.6116,64.739,64.592,64.6214,117143.0
2023-03-10 12:20:00,65.91,66.04,65.88,65.97,79418.0,64.6116,64.739,64.5822,64.6704,79418.0
2023-03-10 12:30:00,65.97,66.22,65.93,65.99,177031.0,64.6704,64.9155,64.6312,64.69,177031.0
2023-03-10 12:40:00,65.98,65.98,65.76,65.76,95531.0,64.6802,64.6802,64.4645,64.4645,95531.0
2023-03-10 12:50:00,65.76,65.8,65.54,65.56,312381.0,64.4645,64.5038,64.2489,64.2685,312381.0
2023-03-10 13:00:00,65.56,65.69,65.47,65.52,156312.0,64.2685,64.3959,64.1803,64.2293,156312.0
2023-03-10 13:10:00,65.52,65.56,65.34,65.34,113215.0,64.2293,64.2685,64.0528,64.0528,113215.0
2023-03-10 13:20:00,65.34,65.38,65.07,65.16,173702.0,64.0528,64.092,63.7881,63.8764,173702.0
2023-03-10 13:30:00,65.17,65.22,64.97,65.01,127313.0,63.8862,63.9352,63.6901,63.7293,127313.0
2023-03-10 13:40:00,65.01,65.01,64.82,64.84,231271.0,63.7293,63.7293,63.5431,63.5627,231271.0
2023-03-10 13:50:00,64.83,64.88,64.74,64.79,195440.0,63.5529,63.6019,63.4646,63.5137,195440.0
2023-03-10 14:00:00,64.8,65.38,64.79,65.38,247579.0,63.5235,64.092,63.5137,64.092,247579.0
2023-03-10 14:10:00,65.38,65.48,65.14,65.3,154946.0,64.092,64.1901,63.8568,64.0136,154946.0
2023-03-10 14:20:00,65.29,65.36,65.07,65.1,90898.0,64.0038,64.0724,63.7881,63.8175,90898.0
2023-03-10 14:30:00,65.09,65.52,65.09,65.47,138599.0,63.8077,64.2293,63.8077,64.1803,138599.0
2023-03-10 14:40:00,65.46,65.78,65.39,65.77,126509.0,64.1705,64.4842,64.1018,64.4743,126509.0
2023-03-10 14:50:00,65.76,65.9,65.66,65.76,159570.0,64.4645,64.6018,64.3665,64.4645,159570.0
2023-03-10 15:00:00,65.76,65.8,65.46,65.72,244103.0,64.4645,64.5038,64.1705,64.4253,244103.0
2023-03-10 15:10:00,65.71,65.86,65.45,65.45,244359.0,64.4155,64.5626,64.1607,64.1607,244359.0
2023-03-10 15:20:00,65.46,65.66,65.42,65.61,272222.0,64.1705,64.3665,64.1312,64.3175,272222.0
2023-03-10 15:30:00,65.6,65.64,65.36,65.38,182404.0,64.3077,64.3469,64.0724,64.092,182404.0
2023-03-10 15:40:00,65.38,65.39,65.27,65.35,274997.0,64.092,64.1018,63.9842,64.0626,274997.0
2023-03-10 15:50:00,65.35,65.54,65.32,65.48,361571.0,64.0626,64.2489,64.0332,64.1901,361571.0
2023-03-13 09:30:00,64.65,64.92,64.3,64.81,296792.0,63.3764,63.6411,63.0333,63.5333,296792.0
2023-03-13 09:40:00,64.81,65.28,64.43,65.22,513399.0,63.5333,63.994,63.1607,63.9352,513399.0
2023-03-13 09:50:00,65.2,65.77,65.08,65.64,390438.0,63.9156,64.4743,63.7979,64.3469,390438.0
2023-03-13 10:00:00,65.63,65.87,65.29,65.69,352200.0,64.3371,64.5724,64.0038,64.3959,352200.0
2023-03-13 10:10:00,65.7,65.76,65.06,65.09,225704.0,64.4057,64.4645,63.7783,63.8077,225704.0
2023-03-13 10:20:00,65.1,65.26,64.83,64.89,137675.0,63.8175,63.9744,63.5529,63.6117,137675.0
2023-03-13 10:30:00,64.91,65.4,64.86,65.2,183795.0,63.6313,64.1116,63.5823,63.9156,183795.0
2023-03-13 10:40:00,65.22,65.41,64.99,65.28,208048.0,63.9352,64.1214,63.7097,63.994,208048.0
2023-03-13 10:50:00,65.27,65.58,64.88,65.54,176290.0,63.9842,64.2881,63.6019,64.2489,176290.0
2023-03-13 11:00:00,65.55,65.85,65.42,65.61,206659.0,64.2587,64.5528,64.1312,64.3175,206659.0
2023-03-13 11:10:00,65.6,65.92,65.59,65.76,248557.0,64.3077,64.6214,64.2979,64.4645,248557.0
2023-03-13 11:20:00,65.76,66.04,65.55,66.01,423072.0,64.4645,64.739,64.2587,64.7096,423072.0
2023-03-13 11:30:00,66.01,66.03,65.47,65.56,178923.0,64.7096,64.7292,64.1803,64.2685,178923.0
2023-03-13 11:40:00,65.57,66.01,65.55,65.97,158073.0,64.2783,64.7096,64.2587,64.6704,158073.0
2023-03-13 11:50:00,65.96,65.98,65.46,65.76,227275.0,64.6606,64.6802,64.1705,64.4645,227275.0
2023-03-13 12:00:00,65.77,66.11,65.63,65.93,236555.0,64.4743,64.8077,64.3371,64.6312,236555.0
2023-03-13 12:10:00,65.92,65.92,65.53,65.72,176852.0,64.6214,64.6214,64.2391,64.4253,176852.0
2023-03-13 12:20:00,65.73,65.8,65.49,65.63,144351.0,64.4351,64.5038,64.1999,64.3371,144351.0
2023-03-13 12:30:00,65.64,65.67,65.39,65.61,161628.0,64.3469,64.3763,64.1018,64.3175,161628.0
2023-03-13 12:40:00,65.61,65.83,65.32,65.37,183007.0,64.3175,64.5332,64.0332,64.0822,183007.0
2023-03-13 12:50:00,65.37,65.54,65.29,65.45,106342.0,64.0822,64.2489,64.0038,64.1607,106342.0
2023-03-13 13:00:00,65.45,65.5,65.21,65.49,103078.0,64.1607,64.2097,63.9254,64.1999,103078.0
2023-03-13 13:10:00,65.5,65.73,65.48,65.59,121575.0,64.2097,64.4351,64.1901,64.2979,121575.0
2023-03-13 13:20:00,65.58,65.62,65.4,65.52,77735.0,64.2881,64.3273,64.1116,64.2293,77735.0
2023-03-13 13:30:00,65.53,65.79,65.34,65.71,125562.0,64.2391,64.494,64.0528,64.4155,125562.0
2023-03-13 13:40:00,65.72,65.76,65.57,65.59,86918.0,64.4253,64.4645,64.2783,64.2979,86918.0
2023-03-13 13:50:00,65.59,65.78,65.56,65.72,66561.0,64.2979,64.4842,64.2685,64.4253,66561.0
2023-03-13 14:00:00,65.74,65.92,65.72,65.76,103058.0,64.4449,64.6214,64.4253,64.4645,103058.0
2023-03-13 14:10:00,65.74,65.98,65.72,65.9,108138.0,64.4449,64.6802,64.4253,64.6018,108138.0
2023-03-13 14:20:00,65.9,66.0,65.75,65.83,91073.0,64.6018,64.6998,64.4547,64.5332,91073.0
2023-03-13 14:30:00,65.83,66.04,65.66,65.74,127651.0,64.5332,64.739,64.3665,64.4449,127651.0
2023-03-13 14:40:00,65.74,65.89,65.6,65.69,128336.0,64.4449,64.592,64.3077,64.3959,128336.0
2023-03-13 14:50:00,65.69,65.78,65.62,65.76,86859.0,64.3959,64.4842,64.3273,64.4645,86859.0
2023-03-13 15:00:00,65.76,65.8,65.5,65.53,125145.0,64.4645,64.5038,64.2097,64.2391,125145.0
2023-03-13 15:10:00,65.53,65.69,65.5,65.51,91117.0,64.2391,64.3959,64.2097,64.2195,91117.0
2023-03-13 15:20:00,65.51,65.52,65.17,65.26,262086.0,64.2195,64.2293,63.8862,63.9744,262086.0
2023-03-13 15:30:00,65.26,65.56,65.25,65.53,330332.0,63.9744,64.2685,63.9646,64.2391,330332.0
2023-03-13 15:40:00,65.53,65.67,65.42,65.46,357338.0,64.2391,64.3763,64.1312,64.1705,357338.0
2023-03-13 15:50:00,65.45,65.45,65.24,65.28,441503.0,64.1607,64.1607,63.9548,63.994,441503.0
2023-03-14 09:30:00,66.4,66.88,66.26,66.44,330504.0,65.0919,65.5625,64.9547,65.1311,330504.0
2023-03-14 09:40:00,66.45,66.62,66.35,66.49,198687.0,65.141,65.3076,65.0429,65.1802,198687.0
2023-03-14 09:50:00,66.48,66.54,66.16,66.24,203577.0,65.1704,65.2292,64.8567,64.9351,203577.0
2023-03-14 10:00:00,66.26,66.42,66.04,66.29,122700.0,64.9547,65.1115,64.739,64.9841,122700.0
2023-03-14 10:10:00,66.28,66.47,66.11,66.34,94373.0,64.9743,65.1606,64.8077,65.0331,94373.0
2023-03-14 10:20:00,66.34,66.63,66.28,66.59,64589.0,65.0331,65.3174,64.9743,65.2782,64589.0
2023-03-14 10:30:00,66.58,66.67,66.48,66.54,118941.0,65.2684,65.3566,65.1704,65.2292,118941.0
2023-03-14 10:40:00,66.54,66.68,66.49,66.65,45322.0,65.2292,65.3664,65.1802,65.337,45322.0
2023-03-14 10:50:00,66.66,66.7,66.42,66.44,38648.0,65.3468,65.386,65.1115,65.1311,38648.0
2023-03-14 11:00:00,66.46,66.56,66.38,66.55,67340.0,65.1508,65.2488,65.0723,65.239,67340.0
2023-03-14 11:10:00,66.56,66.7,66.53,66.68,59907.0,65.2488,65.386,65.2194,65.3664,59907.0
2023-03-14 11:20:00,66.68,66.81,66.66,66.7,57613.0,65.3664,65.4939,65.3468,65.386,57613.0
2023-03-14 11:30:00,66.72,66.74,66.66,66.71,63623.0,65.4056,65.4252,65.3468,65.3958,63623.0
2023-03-14 11:40:00,66.72,66.74,66.58,66.6,52515.0,65.4056,65.4252,65.2684,65.288,52515.0
2023-03-14 11:50:00,66.6,66.75,66.6,66.7,49529.0,65.288,65.435,65.288,65.386,49529.0
2023-03-14 12:00:00,66.72,66.76,66.55,66.63,29650.0,65.4056,65.4448,65.239,65.3174,29650.0
2023-03-14 12:10:00,66.63,66.73,66.6,66.68,38979.0,65.3174,65.4154,65.288,65.3664,38979.0
2023-03-14 12:20:00,66.67,66.69,66.52,66.53,43659.0,65.3566,65.3762,65.2096,65.2194,43659.0
2023-03-14 12:30:00,66.52,66.66,66.51,66.65,40271.0,65.2096,65.3468,65.1998,65.337,40271.0
2023-03-14 12:40:00,66.63,66.63,66.48,66.6,62216.0,65.3174,65.3174,65.1704,65.288,62216.0
2023-03-14 12:50:00,66.61,66.64,66.43,66.49,77975.0,65.2978,65.3272,65.1213,65.1802,77975.0
2023-03-14 13:00:00,66.49,66.53,66.21,66.23,72753.0,65.1802,65.2194,64.9057,64.9253,72753.0
2023-03-14 13:10:00,66.22,66.23,65.84,66.04,120061.0,64.9155,64.9253,64.543,64.739,120061.0
2023-03-14 13:20:00,66.03,66.12,65.87,66.03,146999.0,64.7292,64.8175,64.5724,64.7292,146999.0
2023-03-14 13:30:00,66.02,66.03,65.89,65.99,103299.0,64.7194,64.7292,64.592,64.69,103299.0
2023-03-14 13:40:00,65.99,66.04,65.77,65.85,70640.0,64.69,64.739,64.4743,64.5528,70640.0
2023-03-14 13:50:00,65.85,65.89,65.73,65.79,45002.0,64.5528,64.592,64.4351,64.494,45002.0
2023-03-14 14:00:00,65.79,65.87,65.51,65.68,85486.0,64.494,64.5724,64.2195,64.3861,85486.0
2023-03-14 14:10:00,65.67,65.76,65.61,65.67,55914.0,64.3763,64.4645,64.3175,64.3763,55914.0
2023-03-14 14:20:00,65.66,65.89,65.57,65.88,70738.0,64.3665,64.592,64.2783,64.5822,70738.0
2023-03-14 14:30:00,65.89,65.95,65.82,65.87,81672.0,64.592,64.6508,64.5234,64.5724,81672.0
2023-03-14 14:40:00,65.86,65.93,65.74,65.85,96420.0,64.5626,64.6312,64.4449,64.5528,96420.0
2023-03-14 14:50:00,65.83,65.96,65.75,65.77,137196.0,64.5332,64.6606,64.4547,64.4743,137196.0
2023-03-14 15:00:00,65.78,65.85,65.55,65.61,173083.0,64.4842,64.5528,64.2587,64.3175,173083.0
2023-03-14 15:10:00,65.6,65.61,65.39,65.6,298051.0,64.3077,64.3175,64.1018,64.3077,298051.0
2023-03-14 15:20:00,65.61,65.63,65.44,65.57,326254.0,64.3175,64.3371,64.1508,64.2783,326254.0
2023-03-14 15:30:00,65.58,65.91,65.55,65.82,249319.0,64.2881,64.6116,64.2587,64.5234,249319.0
2023-03-14 15:40:00,65.81,65.96,65.77,65.93,345096.0,64.5136,64.6606,64.4743,64.6312,345096.0
2023-03-14 15:50:00,65.94,66.19,65.86,66.12,570211.0,64.641,64.8861,64.5626,64.8175,570211.0
2023-03-15 09:30:00,65.11,65.48,65.04,65.42,257835.0,63.8274,64.1901,63.7587,64.1312,257835.0
2023-03-15 09:40:00,65.44,65.99,65.3,65.91,240045.0,64.1508,64.69,64.0136,64.6116,240045.0
2023-03-15 09:50:00,65.91,65.91,65.18,65.26,112449.0,64.6116,64.6116,63.896,63.9744,112449.0
2023-03-15 10:00:00,65.26,65.45,65.06,65.16,183421.0,63.9744,64.1607,63.7783,63.8764,183421.0
2023-03-15 10:10:00,65.16,65.36,65.06,65.34,193389.0,63.8764,64.0724,63.7783,64.0528,193389.0
2023-03-15 10:20:00,65.34,65.49,65.01,65.14,122799.0,64.0528,64.1999,63.7293,63.8568,122799.0
2023-03-15 10:30:00,65.13,65.42,65.1,65.26,390757.0,63.847,64.1312,63.8175,63.9744,390757.0
2023-03-15 10:40:00,65.25,65.33,64.96,64.97,124517.0,63.9646,64.043,63.6803,63.6901,124517.0
2023-03-15 10:50:00,64.97,65.35,64.88,65.34,160964.0,63.6901,64.0626,63.6019,64.0528,160964.0
2023-03-15 11:00:00,65.35,65.39,65.11,65.28,107798.0,64.0626,64.1018,63.8274,63.994,107798.0
2023-03-15 11:10:00,65.27,65.36,65.12,65.28,361510.0,63.9842,64.0724,63.8372,63.994,361510.0
2023-03-15 11:20:00,65.28,65.29,64.91,64.92,172856.0,63.994,64.0038,63.6313,63.6411,172856.0
2023-03-15 11:30:00,64.93,65.04,64.59,64.59,173913.0,63.6509,63.7587,63.3176,63.3176,173913.0
2023-03-15 11:40:00,64.58,64.86,64.56,64.72,158991.0,63.3078,63.5823,63.2882,63.445,158991.0
2023-03-15 11:50:00,64.73,64.74,64.47,64.49,101274.0,63.4548,63.4646,63.2,63.2196,101274.0
2023-03-15 12:00:00,64.49,64.56,64.21,64.23,70321.0,63.2196,63.2882,62.9451,62.9647,70321.0
2023-03-15 12:10:00,64.21,64.28,64.13,64.19,86662.0,62.9451,63.0137,62.8667,62.9255,86662.0
2023-03-15 12:20:00,64.18,64.26,64.03,64.19,81932.0,62.9157,62.9941,62.7686,62.9255,81932.0
2023-03-15 12:30:00,64.18,64.27,64.04,64.06,94482.0,62.9157,63.0039,62.7784,62.798,94482.0
2023-03-15 12:40:00,64.05,64.09,63.99,64.06,77576.0,62.7882,62.8274,62.7294,62.798,77576.0
2023-03-15 12:50:00,64.05,64.08,63.79,63.91,95458.0,62.7882,62.8176,62.5334,62.651,95458.0
2023-03-15 13:00:00,63.89,64.09,63.84,63.94,103642.0,62.6314,62.8274,62.5824,62.6804,103642.0
2023-03-15 13:10:00,63.95,64.19,63.94,64.13,104656.0,62.6902,62.9255,62.6804,62.8667,104656.0
2023-03-15 13:20:00,64.15,64.29,64.06,64.29,103280.0,62.8863,63.0235,62.798,63.0235,103280.0
2023-03-15 13:30:00,64.29,64.33,64.11,64.11,104493.0,63.0235,63.0627,62.847,62.847,104493.0
2023-03-15 13:40:00,64.13,64.14,64.03,64.11,44767.0,62.8667,62.8765,62.7686,62.847,44767.0
2023-03-15 13:50:00,64.1,64.39,64.08,64.33,102063.0,62.8372,63.1215,62.8176,63.0627,102063.0
2023-03-15 14:00:00,64.34,64.36,64.19,64.24,61530.0,63.0725,63.0921,62.9255,62.9745,61530.0
2023-03-15 14:10:00,64.24,64.41,64.21,64.36,84249.0,62.9745,63.1411,62.9451,63.0921,84249.0
2023-03-15 14:20:00,64.36,64.96,64.32,64.79,268609.0,63.0921,63.6803,63.0529,63.5137,268609.0
2023-03-15 14:30:00,64.8,65.0,64.7,64.85,317992.0,63.5235,63.7195,63.4254,63.5725,317992.0
2023-03-15 14:40:00,64.82,64.94,64.64,64.66,98415.0,63.5431,63.6607,63.3666,63.3862,98415.0
2023-03-15 14:50:00,64.66,64.92,64.56,64.81,74043.0,63.3862,63.6411,63.2882,63.5333,74043.0
2023-03-15 15:00:00,64.81,64.96,64.65,64.66,91757.0,63.5333,63.6803,63.3764,63.3862,91757.0
2023-03-15 15:10:00,64.65,64.9,64.59,64.75,124005.0,63.3764,63.6215,63.3176,63.4744,124005.0
2023-03-15 15:20:00,64.75,64.96,64.65,64.87,252534.0,63.4744,63.6803,63.3764,63.5921,252534.0
2023-03-15 15:30:00,64.87,64.93,64.56,64.61,174135.0,63.5921,63.6509,63.2882,63.3372,174135.0
2023-03-15 15:40:00,64.6,64.64,64.43,64.52,270628.0,63.3274,63.3666,63.1607,63.249,270628.0
2023-03-15 15:50:00,64.51,64.73,64.36,64.73,440997.0,63.2392,63.4548,63.0921,63.4548,440997.0
2023-03-16 09:30:00,64.42,64.72,64.25,64.72,79610.0,63.1509,63.445,62.9843,63.445,79610.0
2023-03-16 09:40:00,64.7,64.9,64.6,64.65,200467.0,63.4254,63.6215,63.3274,63.3764,200467.0
2023-03-16 09:50:00,64.66,64.99,64.57,64.9,117864.0,63.3862,63.7097,63.298,63.6215,117864.0
2023-03-16 10:00:00,64.9,65.0,64.32,64.35,97990.0,63.6215,63.7195,63.0529,63.0823,97990.0
2023-03-16 10:10:00,64.35,64.42,64.17,64.23,55529.0,63.0823,63.1509,62.9059,62.9647,55529.0
2023-03-16 10:20:00,64.19,64.41,64.14,64.41,216727.0,62.9255,63.1411,62.8765,63.1411,216727.0
2023-03-16 10:30:00,64.42,64.7,64.4,64.63,142487.0,63.1509,63.4254,63.1313,63.3568,142487.0
2023-03-16 10:40:00,64.62,64.93,64.59,64.87,112279.0,63.347,63.6509,63.3176,63.5921,112279.0
2023-03-16 10:50:00,64.87,65.3,64.87,65.15,141379.0,63.5921,64.0136,63.5921,63.8666,141379.0
2023-03-16 11:00:00,65.14,65.36,65.06,65.27,105563.0,63.8568,64.0724,63.7783,63.9842,105563.0
2023-03-16 11:10:00,65.26,65.31,65.19,65.25,73053.0,63.9744,64.0234,63.9058,63.9646,73053.0
2023-03-16 11:20:00,65.28,65.47,65.21,65.35,130452.0,63.994,64.1803,63.9254,64.0626,130452.0
2023-03-16 11:30:00,65.36,65.39,65.29,65.33,58582.0,64.0724,64.1018,64.0038,64.043,58582.0
2023-03-16 11:40:00,65.34,65.52,65.33,65.52,55817.0,64.0528,64.2293,64.043,64.2293,55817.0
2023-03-16 11:50:00,65.51,65.76,65.49,65.58,64122.0,64.2195,64.4645,64.1999,64.2881,64122.0
2023-03-16 12:00:00,65.58,65.65,65.46,65.47,108143.0,64.2881,64.3567,64.1705,64.1803,108143.0
2023-03-16 12:10:00,65.47,65.52,65.35,65.49,38921.0,64.1803,64.2293,64.0626,64.1999,38921.0
2023-03-16 12:20:00,65.49,65.52,65.39,65.49,26964.0,64.1999,64.2293,64.1018,64.1999,26964.0
2023-03-16 12:30:00,65.51,65.51,65.4,65.51,39907.0,64.2195,64.2195,64.1116,64.2195,39907.0
2023-03-16 12:40:00,65.5,65.63,65.47,65.62,53520.0,64.2097,64.3371,64.1803,64.3273,53520.0
2023-03-16 12:50:00,65.62,65.93,65.62,65.92,173826.0,64.3273,64.6312,64.3273,64.6214,173826.0
2023-03-16 13:00:00,65.94,66.25,65.94,66.17,183850.0,64.641,64.9449,64.641,64.8665,183850.0
2023-03-16 13:10:00,66.17,66.18,65.87,65.91,228409.0,64.8665,64.8763,64.5724,64.6116,228409.0
2023-03-16 13:20:00,65.91,65.97,65.85,65.91,38401.0,64.6116,64.6704,64.5528,64.6116,38401.0
2023-03-16 13:30:00,65.9,65.92,65.73,65.81,44061.0,64.6018,64.6214,64.4351,64.5136,44061.0
2023-03-16 13:40:00,65.81,65.84,65.7,65.73,71916.0,64.5136,64.543,64.4057,64.4351,71916.0
2023-03-16 13:50:00,65.73,65.82,65.64,65.76,119594.0,64.4351,64.5234,64.3469,64.4645,119594.0
2023-03-16 14:00:00,65.75,65.76,65.56,65.63,327945.0,64.4547,64.4645,64.2685,64.3371,327945.0
2023-03-16 14:10:00,65.63,65.66,65.54,65.6,124605.0,64.3371,64.3665,64.2489,64.3077,124605.0
2023-03-16 14:20:00,65.6,65.67,65.58,65.66,93103.0,64.3077,64.3763,64.2881,64.3665,93103.0
2023-03-16 14:30:00,65.67,65.68,65.49,65.63,88198.0,64.3763,64.3861,64.1999,64.3371,88198.0
2023-03-16 14:40:00,65.66,65.79,65.64,65.73,61731.0,64.3665,64.494,64.3469,64.4351,61731.0
2023-03-16 14:50:00,65.73,65.86,65.72,65.84,57992.0,64.4351,64.5626,64.4253,64.543,57992.0
2023-03-16 15:00:00,65.84,65.96,65.78,65.87,77351.0,64.543,64.6606,64.4842,64.5724,77351.0
2023-03-16 15:10:00,65.88,65.97,65.86,65.94,98880.0,64.5822,64.6704,64.5626,64.641,98880.0
2023-03-16 15:20:00,65.95,66.06,65.92,66.05,115505.0,64.6508,64.7586,64.6214,64.7488,115505.0
2023-03-16 15:30:00,66.04,66.06,65.89,65.92,120526.0,64.739,64.7586,64.592,64.6214,120526.0
2023-03-16 15:40:00,65.93,66.09,65.86,65.95,237746.0,64.6312,64.788,64.5626,64.6508,237746.0
2023-03-16 15:50:00,65.95,65.98,65.8,65.89,372009.0,64.6508,64.6802,64.5038,64.592,372009.0
2023-03-17 09:30:00,65.73,65.73,65.36,65.55,100895.0,64.4351,64.4351,64.0724,64.2587,100895.0
2023-03-17 09:40:00,65.55,65.68,65.36,65.36,81291.0,64.2587,64.3861,64.0724,64.0724,81291.0
2023-03-17 09:50:00,65.4,65.56,65.35,65.39,71510.0,64.1116,64.2685,64.0626,64.1018,71510.0
2023-03-17 10:00:00,65.4,65.74,65.34,65.42,136066.0,64.1116,64.4449,64.0528,64.1312,136066.0
2023-03-17 10:10:00,65.37,65.37,65.05,65.13,130154.0,64.0822,64.0822,63.7685,63.847,130154.0
2023-03-17 10:20:00,65.14,65.2,64.95,65.12,69580.0,63.8568,63.9156,63.6705,63.8372,69580.0
2023-03-17 10:30:00,65.12,65.15,64.82,64.97,104570.0,63.8372,63.8666,63.5431,63.6901,104570.0
2023-03-17 10:40:00,64.96,64.96,64.71,64.93,165025.0,63.6803,63.6803,63.4352,63.6509,165025.0
2023-03-17 10:50:00,64.94,64.95,64.77,64.86,85767.0,63.6607,63.6705,63.494,63.5823,85767.0
2023-03-17 11:00:00,64.84,64.89,64.65,64.83,83060.0,63.5627,63.6117,63.3764,63.5529,83060.0
2023-03-17 11:10:00,64.82,64.97,64.77,64.9,110418.0,63.5431,63.6901,63.494,63.6215,110418.0
2023-03-17 11:20:00,64.9,64.96,64.62,64.75,107105.0,63.6215,63.6803,63.347,63.4744,107105.0
2023-03-17 11:30:00,64.74,64.9,64.68,64.69,40168.0,63.4646,63.6215,63.4058,63.4156,40168.0
2023-03-17 11:40:00,64.69,64.73,64.56,64.72,59501.0,63.4156,63.4548,63.2882,63.445,59501.0
2023-03-17 11:50:00,64.72,64.79,64.65,64.76,48432.0,63.445,63.5137,63.3764,63.4842,48432.0
2023-03-17 12:00:00,64.77,64.97,64.76,64.95,47189.0,63.494,63.6901,63.4842,63.6705,47189.0
2023-03-17 12:10:00,64.95,64.96,64.83,64.86,43864.0,63.6705,63.6803,63.5529,63.5823,43864.0
2023-03-17 12:20:00,64.88,64.93,64.75,64.91,59592.0,63.6019,63.6509,63.4744,63.6313,59592.0
2023-03-17 12:30:00,64.91,65.13,64.91,64.99,88425.0,63.6313,63.847,63.6313,63.7097,88425.0
2023-03-17 12:40:00,65.02,65.06,64.92,64.95,31726.0,63.7391,63.7783,63.6411,63.6705,31726.0
2023-03-17 12:50:00,64.96,65.06,64.89,64.97,29528.0,63.6803,63.7783,63.6117,63.6901,29528.0
2023-03-17 13:00:00,64.98,65.13,64.95,65.13,32492.0,63.6999,63.847,63.6705,63.847,32492.0
2023-03-17 13:10:00,65.12,65.19,65.08,65.08,64347.0,63.8372,63.9058,63.7979,63.7979,64347.0
2023-03-17 13:20:00,65.13,65.26,65.04,65.09,44188.0,63.847,63.9744,63.7587,63.8077,44188.0
2023-03-17 13:30:00,65.08,65.18,64.93,65.01,109768.0,63.7979,63.896,63.6509,63.7293,109768.0
2023-03-17 13:40:00,65.0,65.04,64.87,65.02,61990.0,63.7195,63.7587,63.5921,63.7391,61990.0
2023-03-17 13:50:00,65.02,65.04,64.92,65.02,92949.0,63.7391,63.7587,63.6411,63.7391,92949.0
2023-03-17 14:00:00,65.04,65.1,64.85,64.88,105092.0,63.7587,63.8175,63.5725,63.6019,105092.0
2023-03-17 14:10:00,64.89,64.9,64.73,64.78,199969.0,63.6117,63.6215,63.4548,63.5039,199969.0
2023-03-17 14:20:00,64.78,64.81,64.67,64.67,48465.0,63.5039,63.5333,63.396,63.396,48465.0
2023-03-17 14:30:00,64.66,64.77,64.63,64.7,79810.0,63.3862,63.494,63.3568,63.4254,79810.0
2023-03-17 14:40:00,64.68,64.74,64.64,64.73,49221.0,63.4058,63.4646,63.3666,63.4548,49221.0
2023-03-17 14:50:00,64.72,64.9,64.6,64.86,153214.0,63.445,63.6215,63.3274,63.5823,153214.0
2023-03-17 15:00:00,64.87,64.9,64.75,64.82,98456.0,63.5921,63.6215,63.4744,63.5431,98456.0
2023-03-17 15:10:00,64.83,65.02,64.82,64.96,174680.0,63.5529,63.7391,63.5431,63.6803,174680.0
2023-03-17 15:20:00,64.96,65.11,64.91,65.08,126701.0,63.6803,63.8274,63.6313,63.7979,126701.0
2023-03-17 15:30:00,65.09,65.09,64.84,64.88,211268.0,63.8077,63.8077,63.5627,63.6019,211268.0
2023-03-17 15:40:00,64.87,64.95,64.72,64.78,405148.0,63.5921,63.6705,63.445,63.5039,405148.0
2023-03-17 15:50:00,64.78,65.03,64.75,64.93,861288.0,63.5039,63.7489,63.4744,63.6509,861288.0
2023-03-20 09:30:00,65.14,65.43,65.04,65.26,74223.0,64.0336,64.3187,63.9353,64.1516,74223.0
2023-03-20 09:40:00,65.27,65.64,65.22,65.62,93634.0,64.1614,64.5251,64.1123,64.5055,93634.0
2023-03-20 09:50:00,65.63,65.78,65.61,65.73,55022.0,64.5153,64.6627,64.4956,64.6136,55022.0
2023-03-20 10:00:00,65.74,65.88,65.5,65.51,65494.0,64.6234,64.761,64.3875,64.3973,65494.0
2023-03-20 10:10:00,65.5,65.68,65.42,65.46,24490.0,64.3875,64.5644,64.3089,64.3482,24490.0
2023-03-20 10:20:00,65.48,65.79,65.44,65.78,40904.0,64.3678,64.6726,64.3285,64.6627,40904.0
2023-03-20 10:30:00,65.78,65.91,65.69,65.72,62049.0,64.6627,64.7905,64.5743,64.6038,62049.0
2023-03-20 10:40:00,65.72,65.81,65.65,65.8,30634.0,64.6038,64.6922,64.5349,64.6824,30634.0
2023-03-20 10:50:00,65.81,65.87,65.68,65.86,37018.0,64.6922,64.7512,64.5644,64.7414,37018.0
2023-03-20 11:00:00,65.87,65.97,65.83,65.89,44697.0,64.7512,64.8495,64.7119,64.7709,44697.0
2023-03-20 11:10:00,65.87,65.87,65.67,65.73,85574.0,64.7512,64.7512,64.5546,64.6136,85574.0
2023-03-20 11:20:00,65.73,65.88,65.66,65.84,106004.0,64.6136,64.761,64.5448,64.7217,106004.0
2023-03-20 11:30:00,65.84,65.86,65.74,65.78,104907.0,64.7217,64.7414,64.6234,64.6627,104907.0
2023-03-20 11:40:00,65.77,65.79,65.64,65.66,75777.0,64.6529,64.6726,64.5251,64.5448,75777.0
2023-03-20 11:50:00,65.67,65.74,65.49,65.51,87985.0,64.5546,64.6234,64.3777,64.3973,87985.0
2023-03-20 12:00:00,65.51,65.53,65.25,65.25,88978.0,64.3973,64.417,64.1417,64.1417,88978.0
2023-03-20 12:10:00,65.24,65.24,65.04,65.1,106127.0,64.1319,64.1319,63.9353,63.9943,106127.0
2023-03-20 12:20:00,65.11,65.17,65.01,65.12,47509.0,64.0041,64.0631,63.9058,64.014,47509.0
2023-03-20 12:30:00,65.12,65.19,65.09,65.15,46205.0,64.014,64.0828,63.9845,64.0434,46205.0
2023-03-20 12:40:00,65.15,65.19,65.09,65.18,51191.0,64.0434,64.0828,63.9845,64.0729,51191.0
2023-03-20 12:50:00,65.2,65.44,65.2,65.36,50232.0,64.0926,64.3285,64.0926,64.2499,50232.0
2023-03-20 13:00:00,65.35,65.56,65.35,65.53,60521.0,64.24,64.4465,64.24,64.417,60521.0
2023-03-20 13:10:00,65.53,65.64,65.53,65.57,27451.0,64.417,64.5251,64.417,64.4563,27451.0
2023-03-20 13:20:00,65.57,65.63,65.53,65.53,56872.0,64.4563,64.5153,64.417,64.417,56872.0
2023-03-20 13:30:00,65.53,65.6,65.41,65.47,45069.0,64.417,64.4858,64.299,64.358,45069.0
2023-03-20 13:40:00,65.47,65.52,65.43,65.44,74799.0,64.358,64.4072,64.3187,64.3285,74799.0
2023-03-20 13:50:00,65.42,65.43,65.33,65.35,83378.0,64.3089,64.3187,64.2204,64.24,83378.0
2023-03-20 14:00:00,65.35,65.37,65.24,65.24,74519.0,64.24,64.2597,64.1319,64.1319,74519.0
2023-03-20 14:10:00,65.25,65.35,65.24,65.34,72325.0,64.1417,64.24,64.1319,64.2302,72325.0
2023-03-20 14:20:00,65.33,65.45,65.33,65.35,81509.0,64.2204,64.3383,64.2204,64.24,81509.0
2023-03-20 14:30:00,65.36,65.38,65.14,65.17,165490.0,64.2499,64.2695,64.0336,64.0631,165490.0
2023-03-20 14:40:00,65.17,65.28,65.11,65.27,71178.0,64.0631,64.1712,64.0041,64.1614,71178.0
2023-03-20 14:50:00,65.27,65.39,65.27,65.31,109060.0,64.1614,64.2794,64.1614,64.2007,109060.0
2023-03-20 15:00:00,65.3,65.34,65.24,65.25,79929.0,64.1909,64.2302,64.1319,64.1417,79929.0
2023-03-20 15:10:00,65.24,65.34,65.22,65.33,58607.0,64.1319,64.2302,64.1123,64.2204,58607.0
2023-03-20 15:20:00,65.33,65.39,65.22,65.38,73352.0,64.2204,64.2794,64.1123,64.2695,73352.0
2023-03-20 15:30:00,65.37,65.5,65.34,65.45,114976.0,64.2597,64.3875,64.2302,64.3383,114976.0
2023-03-20 15:40:00,65.45,65.48,65.37,65.45,149668.0,64.3383,64.3678,64.2597,64.3383,149668.0
2023-03-20 15:50:00,65.44,65.55,65.36,65.39,331646.0,64.3285,64.4366,64.2499,64.2794,331646.0
2023-03-21 09:30:00,66.03,66.46,66.03,66.33,130341.0,64.9085,65.3312,64.9085,65.2034,130341.0
2023-03-21 09:40:00,66.34,66.52,66.31,66.41,77282.0,65.2132,65.3902,65.1837,65.282,77282.0
2023-03-21 09:50:00,66.42,66.54,66.29,66.53,42514.0,65.2919,65.4098,65.1641,65.4,42514.0
2023-03-21 10:00:00,66.62,66.79,66.55,66.67,157959.0,65.4885,65.6556,65.4197,65.5376,157959.0
2023-03-21 10:10:00,66.67,66.85,66.49,66.52,107981.0,65.5376,65.7146,65.3607,65.3902,107981.0
2023-03-21 10:20:00,66.51,66.56,66.38,66.51,38353.0,65.3803,65.4295,65.2526,65.3803,38353.0
2023-03-21 10:30:00,66.51,66.55,66.42,66.52,19348.0,65.3803,65.4197,65.2919,65.3902,19348.0
2023-03-21 10:40:00,66.52,66.63,66.41,66.63,42007.0,65.3902,65.4983,65.282,65.4983,42007.0
2023-03-21 10:50:00,66.62,66.63,66.35,66.43,74626.0,65.4885,65.4983,65.2231,65.3017,74626.0
2023-03-21 11:00:00,66.43,66.55,66.4,66.55,16729.0,65.3017,65.4197,65.2722,65.4197,16729.0
2023-03-21 11:10:00,66.55,66.68,66.52,66.65,23040.0,65.4197,65.5475,65.3902,65.518,23040.0
2023-03-21 11:20:00,66.67,66.71,66.64,66.65,16703.0,65.5376,65.5769,65.5081,65.518,16703.0
2023-03-21 11:30:00,66.65,66.68,66.41,66.45,40507.0,65.518,65.5475,65.282,65.3214,40507.0
2023-03-21 11:40:00,66.45,66.47,66.28,66.33,24890.0,65.3214,65.341,65.1542,65.2034,24890.0
2023-03-21 11:50:00,66.34,66.38,66.27,66.31,16995.0,65.2132,65.2526,65.1444,65.1837,16995.0
2023-03-21 12:00:00,66.3,66.32,66.22,66.27,31631.0,65.1739,65.1936,65.0953,65.1444,31631.0
2023-03-21 12:10:00,66.28,66.39,66.28,66.31,21179.0,65.1542,65.2624,65.1542,65.1837,21179.0
2023-03-21 12:20:00,66.31,66.42,66.3,66.35,15983.0,65.1837,65.2919,65.1739,65.2231,15983.0
2023-03-21 12:30:00,66.35,66.4,66.28,66.28,25848.0,65.2231,65.2722,65.1542,65.1542,25848.0
2023-03-21 12:40:00,66.27,66.32,66.18,66.21,43377.0,65.1444,65.1936,65.0559,65.0854,43377.0
2023-03-21 12:50:00,66.22,66.3,66.21,66.24,22902.0,65.0953,65.1739,65.0854,65.1149,22902.0
2023-03-21 13:00:00,66.25,66.3,66.2,66.27,16790.0,65.1248,65.1739,65.0756,65.1444,16790.0
2023-03-21 13:10:00,66.27,66.34,66.26,66.31,23283.0,65.1444,65.2132,65.1346,65.1837,23283.0
2023-03-21 13:20:00,66.3,66.31,66.26,66.3,13146.0,65.1739,65.1837,65.1346,65.1739,13146.0
2023-03-21 13:30:00,66.31,66.4,66.31,66.32,10595.0,65.1837,65.2722,65.1837,65.1936,10595.0
2023-03-21 13:40:00,66.32,66.33,66.21,66.22,13532.0,65.1936,65.2034,65.0854,65.0953,13532.0
2023-03-21 13:50:00,66.22,66.22,66.0,66.01,28484.0,65.0953,65.0953,64.879,64.8888,28484.0
2023-03-21 14:00:00,66.01,66.06,65.96,65.98,47092.0,64.8888,64.938,64.8397,64.8593,47092.0
2023-03-21 14:10:00,66.01,66.05,65.98,66.05,20513.0,64.8888,64.9282,64.8593,64.9282,20513.0
2023-03-21 14:20:00,66.04,66.15,66.04,66.1,25508.0,64.9183,65.0265,64.9183,64.9773,25508.0
2023-03-21 14:30:00,66.12,66.14,66.04,66.05,27932.0,64.997,65.0166,64.9183,64.9282,27932.0
2023-03-21 14:40:00,66.05,66.13,66.03,66.12,21962.0,64.9282,65.0068,64.9085,64.997,21962.0
2023-03-21 14:50:00,66.12,66.14,66.02,66.09,26112.0,64.997,65.0166,64.8987,64.9675,26112.0
2023-03-21 15:00:00,66.08,66.21,66.07,66.21,20696.0,64.9576,65.0854,64.9478,65.0854,20696.0
2023-03-21 15:10:00,66.2,66.29,66.18,66.27,32022.0,65.0756,65.1641,65.0559,65.1444,32022.0
2023-03-21 15:20:00,66.28,66.3,66.19,66.2,36269.0,65.1542,65.1739,65.0658,65.0756,36269.0
2023-03-21 15:30:00,66.21,66.34,66.15,66.34,56323.0,65.0854,65.2132,65.0265,65.2132,56323.0
2023-03-21 15:40:00,66.35,66.49,66.35,66.46,80052.0,65.2231,65.3607,65.2231,65.3312,80052.0
2023-03-21 15:50:00,66.46,66.49,66.28,66.35,164648.0,65.3312,65.3607,65.1542,65.2231,164648.0
2023-03-22 09:30:00,66.25,66.31,66.13,66.17,40083.0,65.1248,65.1837,65.0068,65.0461,40083.0
2023-03-22 09:40:00,66.19,66.2,65.97,66.08,91551.0,65.0658,65.0756,64.8495,64.9576,91551.0
2023-03-22 09:50:00,66.08,66.25,66.01,66.17,25377.0,64.9576,65.1248,64.8888,65.0461,25377.0
2023-03-22 10:00:00,66.15,66.33,66.15,66.33,17270.0,65.0265,65.2034,65.0265,65.2034,17270.0
2023-03-22 10:10:00,66.34,66.36,66.17,66.29,16605.0,65.2132,65.2329,65.0461,65.1641,16605.0
2023-03-22 10:20:00,66.3,66.52,66.22,66.52,36518.0,65.1739,65.3902,65.0953,65.3902,36518.0
2023-03-22 10:30:00,66.51,66.54,66.37,66.41,18695.0,65.3803,65.4098,65.2427,65.282,18695.0
2023-03-22 10:40:00,66.42,66.44,66.34,66.36,13817.0,65.2919,65.3115,65.2132,65.2329,13817.0
2023-03-22 10:50:00,66.37,66.47,66.35,66.46,16824.0,65.2427,65.341,65.2231,65.3312,16824.0
2023-03-22 11:00:00,66.47,66.49,66.36,66.36,22838.0,65.341,65.3607,65.2329,65.2329,22838.0
2023-03-22 11:10:00,66.38,66.4,66.29,66.3,12568.0,65.2526,65.2722,65.1641,65.1739,12568.0
2023-03-22 11:20:00,66.29,66.34,66.28,66.28,7357.0,65.1641,65.2132,65.1542,65.1542,7357.0
2023-03-22 11:30:00,66.28,66.32,66.2,66.25,8605.0,65.1542,65.1936,65.0756,65.1248,8605.0
2023-03-22 11:40:00,66.22,66.26,66.14,66.22,11101.0,65.0953,65.1346,65.0166,65.0953,11101.0
2023-03-22 11:50:00,66.24,66.24,66.18,66.2,13038.0,65.1149,65.1149,65.0559,65.0756,13038.0
2023-03-22 12:00:00,66.22,66.22,66.07,66.08,31014.0,65.0953,65.0953,64.9478,64.9576,31014.0
2023-03-22 12:10:00,66.08,66.08,65.98,66.05,184252.0,64.9576,64.9576,64.8593,64.9282,184252.0
2023-03-22 12:20:00,66.06,66.2,66.06,66.15,20526.0,64.938,65.0756,64.938,65.0265,20526.0
2023-03-22 12:30:00,66.15,66.18,66.12,66.18,9836.0,65.0265,65.0559,64.997,65.0559,9836.0
2023-03-22 12:40:00,66.19,66.23,66.16,66.19,9983.0,65.0658,65.1051,65.0363,65.0658,9983.0
2023-03-22 12:50:00,66.19,66.22,66.13,66.15,14207.0,65.0658,65.0953,65.0068,65.0265,14207.0
2023-03-22 13:00:00,66.15,66.15,66.01,66.03,13227.0,65.0265,65.0265,64.8888,64.9085,13227.0
2023-03-22 13:10:00,66.03,66.09,66.01,66.09,18679.0,64.9085,64.9675,64.8888,64.9675,18679.0
2023-03-22 13:20:00,66.09,66.1,66.04,66.09,49632.0,64.9675,64.9773,64.9183,64.9675,49632.0
2023-03-22 13:30:00,66.1,66.19,66.1,66.15,15729.0,64.9773,65.0658,64.9773,65.0265,15729.0
2023-03-22 13:40:00,66.15,66.18,66.12,66.18,11697.0,65.0265,65.0559,64.997,65.0559,11697.0
2023-03-22 13:50:00,66.19,66.33,66.19,66.3,13326.0,65.0658,65.2034,65.0658,65.1739,13326.0
2023-03-22 14:00:00,66.31,66.93,66.31,66.57,95648.0,65.1837,65.7932,65.1837,65.4393,95648.0
2023-03-22 14:10:00,66.59,66.65,66.3,66.54,74278.0,65.459,65.518,65.1739,65.4098,74278.0
2023-03-22 14:20:00,66.5,66.54,66.33,66.5,36136.0,65.3705,65.4098,65.2034,65.3705,36136.0
2023-03-22 14:30:00,66.5,66.69,66.03,66.41,98141.0,65.3705,65.5573,64.9085,65.282,98141.0
2023-03-22 14:40:00,66.41,67.01,66.41,66.87,150909.0,65.282,65.8718,65.282,65.7342,150909.0
2023-03-22 14:50:00,66.88,66.96,66.26,66.26,190701.0,65.7441,65.8227,65.1346,65.1346,190701.0
2023-03-22 15:00:00,66.24,66.35,65.73,65.85,133551.0,65.1149,65.2231,64.6136,64.7316,133551.0
2023-03-22 15:10:00,65.91,66.21,65.76,66.11,127829.0,64.7905,65.0854,64.6431,64.9871,127829.0
2023-03-22 15:20:00,66.1,66.47,66.07,66.39,121919.0,64.9773,65.341,64.9478,65.2624,121919.0
2023-03-22 15:30:00,66.41,66.44,65.94,66.02,141106.0,65.282,65.3115,64.82,64.8987,141106.0
2023-03-22 15:40:00,66.04,66.11,65.66,65.73,291260.0,64.9183,64.9871,64.5448,64.6136,291260.0
2023-03-22 15:50:00,65.72,65.72,65.14,65.14,368887.0,64.6038,64.6038,64.0336,64.0336,368887.0
2023-03-23 09:30:00,65.68,66.02,65.68,65.91,78575.0,64.5644,64.8987,64.5644,64.7905,78575.0
2023-03-23 09:40:00,65.94,66.42,65.91,66.29,171949.0,64.82,65.2919,64.7905,65.1641,171949.0
2023-03-23 09:50:00,66.31,66.34,66.14,66.21,104924.0,65.1837,65.2132,65.0166,65.0854,104924.0
2023-03-23 10:00:00,66.22,66.32,65.99,66.04,73681.0,65.0953,65.1936,64.8692,64.9183,73681.0
2023-03-23 10:10:00,66.06,66.16,66.0,66.1,38077.0,64.938,65.0363,64.879,64.9773,38077.0
2023-03-23 10:20:00,66.05,66.1,65.94,65.97,30598.0,64.9282,64.9773,64.82,64.8495,30598.0
2023-03-23 10:30:00,65.98,66.06,65.95,66.03,31010.0,64.8593,64.938,64.8299,64.9085,31010.0
2023-03-23 10:40:00,66.04,66.23,66.02,66.21,78120.0,64.9183,65.1051,64.8987,65.0854,78120.0
2023-03-23 10:50:00,66.22,66.48,66.22,66.34,49504.0,65.0953,65.3509,65.0953,65.2132,49504.0
2023-03-23 11:00:00,66.35,66.5,66.35,66.44,49277.0,65.2231,65.3705,65.2231,65.3115,49277.0
2023-03-23 11:10:00,66.43,66.48,66.32,66.33,33208.0,65.3017,65.3509,65.1936,65.2034,33208.0
2023-03-23 11:20:00,66.33,66.35,66.09,66.09,27136.0,65.2034,65.2231,64.9675,64.9675,27136.0
2023-03-23 11:30:00,66.11,66.26,66.11,66.18,16059.0,64.9871,65.1346,64.9871,65.0559,16059.0
2023-03-23 11:40:00,66.17,66.26,66.13,66.24,18193.0,65.0461,65.1346,65.0068,65.1149,18193.0
2023-03-23 11:50:00,66.26,66.31,66.14,66.16,21888.0,65.1346,65.1837,65.0166,65.0363,21888.0
2023-03-23 12:00:00,66.15,66.2,66.11,66.17,18354.0,65.0265,65.0756,64.9871,65.0461,18354.0
2023-03-23 12:10:00,66.17,66.17,65.93,65.99,40476.0,65.0461,65.0461,64.8102,64.8692,40476.0
2023-03-23 12:20:00,65.99,66.1,65.93,66.02,13515.0,64.8692,64.9773,64.8102,64.8987,13515.0
2023-03-23 12:30:00,66.03,66.07,65.95,65.95,10856.0,64.9085,64.9478,64.8299,64.8299,10856.0
2023-03-23 12:40:00,65.95,65.95,65.73,65.82,14225.0,64.8299,64.8299,64.6136,64.7021,14225.0
2023-03-23 12:50:00,65.82,65.83,65.67,65.71,11380.0,64.7021,64.7119,64.5546,64.5939,11380.0
2023-03-23 13:00:00,65.69,65.87,65.68,65.76,13769.0,64.5743,64.7512,64.5644,64.6431,13769.0
2023-03-23 13:10:00,65.79,65.82,65.64,65.67,36466.0,64.6726,64.7021,64.5251,64.5546,36466.0
2023-03-23 13:20:00,65.67,65.76,65.45,65.58,64766.0,64.5546,64.6431,64.3383,64.4661,64766.0
2023-03-23 13:30:00,65.58,65.72,65.58,65.71,20956.0,64.4661,64.6038,64.4661,64.5939,20956.0
2023-03-23 13:40:00,65.69,65.75,65.61,65.67,18613.0,64.5743,64.6333,64.4956,64.5546,18613.0
2023-03-23 13:50:00,65.68,65.68,65.55,65.55,12184.0,64.5644,64.5644,64.4366,64.4366,12184.0
2023-03-23 14:00:00,65.59,65.66,65.49,65.49,14127.0,64.476,64.5448,64.3777,64.3777,14127.0
2023-03-23 14:10:00,65.49,65.5,65.36,65.38,15685.0,64.3777,64.3875,64.2499,64.2695,15685.0
2023-03-23 14:20:00,65.38,65.39,65.06,65.06,43747.0,64.2695,64.2794,63.955,63.955,43747.0
2023-03-23 14:30:00,65.05,65.12,64.91,64.91,41608.0,63.9451,64.014,63.8075,63.8075,41608.0
2023-03-23 14:40:00,64.91,64.94,64.61,64.76,74815.0,63.8075,63.837,63.5126,63.6601,74815.0
2023-03-23 14:50:00,64.73,64.92,64.56,64.92,99329.0,63.6306,63.8173,63.4635,63.8173,99329.0
2023-03-23 15:00:00,64.92,65.42,64.92,65.16,250975.0,63.8173,64.3089,63.8173,64.0533,250975.0
2023-03-23 15:10:00,65.17,65.21,64.77,64.78,122313.0,64.0631,64.1024,63.6699,63.6797,122313.0
2023-03-23 15:20:00,64.78,64.95,64.61,64.88,90890.0,63.6797,63.8468,63.5126,63.778,90890.0
2023-03-23 15:30:00,64.84,65.11,64.74,65.04,119543.0,63.7387,64.0041,63.6404,63.9353,119543.0
2023-03-23 15:40:00,65.03,65.34,64.97,65.23,167202.0,63.9255,64.2302,63.8665,64.1221,167202.0
2023-03-23 15:50:00,65.25,65.51,65.13,65.14,320618.0,64.1417,64.3973,64.0238,64.0336,320618.0
2023-03-24 09:30:00,64.64,64.72,64.4,64.46,74006.0,63.5421,63.6207,63.3062,63.3652,74006.0
2023-03-24 09:40:00,64.46,64.48,63.83,63.95,125798.0,63.3652,63.3848,62.7459,62.8638,125798.0
2023-03-24 09:50:00,63.94,64.38,63.92,64.34,100511.0,62.854,63.2865,62.8343,63.2472,100511.0
2023-03-24 10:00:00,64.35,64.51,64.32,64.42,66697.0,63.257,63.4143,63.2275,63.3258,66697.0
2023-03-24 10:10:00,64.43,64.65,64.29,64.34,88930.0,63.3357,63.5519,63.198,63.2472,88930.0
2023-03-24 10:20:00,64.35,64.77,64.14,64.73,87434.0,63.257,63.6699,63.0506,63.6306,87434.0
2023-03-24 10:30:00,64.74,64.78,64.53,64.59,67314.0,63.6404,63.6797,63.434,63.493,67314.0
2023-03-24 10:40:00,64.58,64.58,64.31,64.37,48208.0,63.4831,63.4831,63.2177,63.2767,48208.0
2023-03-24 10:50:00,64.34,64.44,64.27,64.37,27196.0,63.2472,63.3455,63.1784,63.2767,27196.0
2023-03-24 11:00:00,64.37,64.41,64.16,64.17,64046.0,63.2767,63.316,63.0703,63.0801,64046.0
2023-03-24 11:10:00,64.16,64.22,64.05,64.15,79733.0,63.0703,63.1292,62.9621,63.0604,79733.0
2023-03-24 11:20:00,64.16,64.35,64.11,64.29,68337.0,63.0703,63.257,63.0211,63.198,68337.0
2023-03-24 11:30:00,64.28,64.42,64.24,64.3,70847.0,63.1882,63.3258,63.1489,63.2079,70847.0
2023-03-24 11:40:00,64.31,64.7,64.31,64.56,68994.0,63.2177,63.6011,63.2177,63.4635,68994.0
2023-03-24 11:50:00,64.55,64.68,64.47,64.66,46886.0,63.4536,63.5814,63.375,63.5618,46886.0
2023-03-24 12:00:00,64.68,64.85,64.53,64.54,54855.0,63.5814,63.7485,63.434,63.4438,54855.0
2023-03-24 12:10:00,64.55,64.64,64.49,64.54,23985.0,63.4536,63.5421,63.3947,63.4438,23985.0
2023-03-24 12:20:00,64.55,64.61,64.51,64.59,32456.0,63.4536,63.5126,63.4143,63.493,32456.0
2023-03-24 12:30:00,64.59,64.71,64.57,64.67,46834.0,63.493,63.6109,63.4733,63.5716,46834.0
2023-03-24 12:40:00,64.68,64.9,64.62,64.85,32163.0,63.5814,63.7977,63.5224,63.7485,32163.0
2023-03-24 12:50:00,64.86,64.86,64.76,64.8,23579.0,63.7584,63.7584,63.6601,63.6994,23579.0
2023-03-24 13:00:00,64.78,64.83,64.69,64.71,25538.0,63.6797,63.7289,63.5913,63.6109,25538.0
2023-03-24 13:10:00,64.71,64.75,64.63,64.64,21078.0,63.6109,63.6502,63.5323,63.5421,21078.0
2023-03-24 13:20:00,64.64,64.91,64.64,64.78,63550.0,63.5421,63.8075,63.5421,63.6797,63550.0
2023-03-24 13:30:00,64.79,64.95,64.78,64.91,35740.0,63.6896,63.8468,63.6797,63.8075,35740.0
2023-03-24 13:40:00,64.92,64.94,64.72,64.73,22918.0,63.8173,63.837,63.6207,63.6306,22918.0
2023-03-24 13:50:00,64.73,64.8,64.69,64.78,16833.0,63.6306,63.6994,63.5913,63.6797,16833.0
2023-03-24 14:00:00,64.78,64.89,64.78,64.88,23542.0,63.6797,63.7879,63.6797,63.778,23542.0
2023-03-24 14:10:00,64.86,64.99,64.86,64.93,42984.0,63.7584,63.8862,63.7584,63.8272,42984.0
2023-03-24 14:20:00,64.92,64.95,64.85,64.9,34375.0,63.8173,63.8468,63.7485,63.7977,34375.0
2023-03-24 14:30:00,64.9,65.03,64.89,64.98,39814.0,63.7977,63.9255,63.7879,63.8763,39814.0
2023-03-24 14:40:00,64.97,65.04,64.93,65.04,24196.0,63.8665,63.9353,63.8272,63.9353,24196.0
2023-03-24 14:50:00,65.03,65.05,64.95,65.01,290013.0,63.9255,63.9451,63.8468,63.9058,290013.0
2023-03-24 15:00:00,65.02,65.04,64.9,64.97,88203.0,63.9156,63.9353,63.7977,63.8665,88203.0
2023-03-24 15:10:00,64.97,65.14,64.94,65.13,131694.0,63.8665,64.0336,63.837,64.0238,131694.0
2023-03-24 15:20:00,65.13,65.29,65.13,65.27,113326.0,64.0238,64.1811,64.0238,64.1614,113326.0
2023-03-24 15:30:00,65.29,65.33,65.18,65.24,172064.0,64.1811,64.2204,64.0729,64.1319,172064.0
2023-03-24 15:40:00,65.25,65.25,65.09,65.13,115610.0,64.1417,64.1417,63.9845,64.0238,115610.0
2023-03-24 15:50:00,65.12,65.21,64.99,65.19,225208.0,64.014,64.1024,63.8862,64.0828,225208.0
2023-03-27 09:30:00,65.7,65.77,65.4,65.42,105905.0,64.5841,64.6529,64.2892,64.3089,105905.0
2023-03-27 09:40:00,65.46,65.84,65.44,65.76,76172.0,64.3482,64.7217,64.3285,64.6431,76172.0
2023-03-27 09:50:00,65.76,65.82,65.45,65.55,69872.0,64.6431,64.7021,64.3383,64.4366,69872.0
2023-03-27 10:00:00,65.55,65.59,65.46,65.52,52432.0,64.4366,64.476,64.3482,64.4072,52432.0
2023-03-27 10:10:00,65.55,65.7,65.45,65.55,44628.0,64.4366,64.5841,64.3383,64.4366,44628.0
2023-03-27 10:20:00,65.56,65.59,65.41,65.49,25609.0,64.4465,64.476,64.299,64.3777,25609.0
2023-03-27 10:30:00,65.46,65.49,65.33,65.38,15277.0,64.3482,64.3777,64.2204,64.2695,15277.0
2023-03-27 10:40:00,65.39,65.41,65.19,65.25,41399.0,64.2794,64.299,64.0828,64.1417,41399.0
2023-03-27 10:50:00,65.26,65.33,65.09,65.09,43016.0,64.1516,64.2204,63.9845,63.9845,43016.0
2023-03-27 11:00:00,65.09,65.14,65.0,65.03,26874.0,63.9845,64.0336,63.896,63.9255,26874.0
2023-03-27 11:10:00,65.02,65.06,64.94,64.96,158522.0,63.9156,63.955,63.837,63.8567,158522.0
2023-03-27 11:20:00,64.96,65.17,64.95,65.14,51062.0,63.8567,64.0631,63.8468,64.0336,51062.0
2023-03-27 11:30:00,65.14,65.23,65.14,65.17,32079.0,64.0336,64.1221,64.0336,64.0631,32079.0
2023-03-27 11:40:00,65.18,65.21,65.09,65.21,11786.0,64.0729,64.1024,63.9845,64.1024,11786.0
2023-03-27 11:50:00,65.2,65.23,65.04,65.11,179641.0,64.0926,64.1221,63.9353,64.0041,179641.0
2023-03-27 12:00:00,65.1,65.28,65.09,65.17,42923.0,63.9943,64.1712,63.9845,64.0631,42923.0
2023-03-27 12:10:00,65.18,65.4,65.18,65.37,51531.0,64.0729,64.2892,64.0729,64.2597,51531.0
2023-03-27 12:20:00,65.38,65.41,65.29,65.39,42214.0,64.2695,64.299,64.1811,64.2794,42214.0
2023-03-27 12:30:00,65.4,65.43,65.35,65.38,15564.0,64.2892,64.3187,64.24,64.2695,15564.0
2023-03-27 12:40:00,65.37,65.44,65.35,65.43,36994.0,64.2597,64.3285,64.24,64.3187,36994.0
2023-03-27 12:50:00,65.41,65.48,65.4,65.47,38795.0,64.299,64.3678,64.2892,64.358,38795.0
2023-03-27 13:00:00,65.48,65.58,65.47,65.48,17837.0,64.3678,64.4661,64.358,64.3678,17837.0
2023-03-27 13:10:00,65.48,65.48,65.37,65.43,15718.0,64.3678,64.3678,64.2597,64.3187,15718.0
2023-03-27 13:20:00,65.42,65.56,65.41,65.54,18502.0,64.3089,64.4465,64.299,64.4268,18502.0
2023-03-27 13:30:00,65.54,65.58,65.49,65.53,37824.0,64.4268,64.4661,64.3777,64.417,37824.0
2023-03-27 13:40:00,65.55,65.66,65.55,65.65,9998.0,64.4366,64.5448,64.4366,64.5349,9998.0
2023-03-27 13:50:00,65.64,65.64,65.5,65.5,21178.0,64.5251,64.5251,64.3875,64.3875,21178.0
2023-03-27 14:00:00,65.5,65.51,65.38,65.4,22927.0,64.3875,64.3973,64.2695,64.2892,22927.0
2023-03-27 14:10:00,65.4,65.42,65.35,65.4,22668.0,64.2892,64.3089,64.24,64.2892,22668.0
2023-03-27 14:20:00,65.4,65.49,65.4,65.45,23140.0,64.2892,64.3777,64.2892,64.3383,23140.0
2023-03-27 14:30:00,65.45,65.61,65.45,65.58,17514.0,64.3383,64.4956,64.3383,64.4661,17514.0
2023-03-27 14:40:00,65.58,65.66,65.57,65.63,47654.0,64.4661,64.5448,64.4563,64.5153,47654.0
2023-03-27 14:50:00,65.64,65.64,65.58,65.62,29469.0,64.5251,64.5251,64.4661,64.5055,29469.0
2023-03-27 15:00:00,65.63,65.7,65.56,65.58,36269.0,64.5153,64.5841,64.4465,64.4661,36269.0
2023-03-27 15:10:00,65.59,65.64,65.57,65.58,31636.0,64.476,64.5251,64.4563,64.4661,31636.0
2023-03-27 15:20:00,65.59,65.62,65.54,65.59,44022.0,64.476,64.5055,64.4268,64.476,44022.0
2023-03-27 15:30:00,65.59,65.62,65.4,65.44,55751.0,64.476,64.5055,64.2892,64.3285,55751.0
2023-03-27 15:40:00,65.45,65.49,65.32,65.33,72490.0,64.3383,64.3777,64.2106,64.2204,72490.0
2023-03-27 15:50:00,65.32,65.4,65.23,65.32,176252.0,64.2106,64.2892,64.1221,64.2106,176252.0
2023-03-28 09:30:00,65.28,65.74,65.28,65.7,92282.0,64.1712,64.6234,64.1712,64.5841,92282.0
2023-03-28 09:40:00,65.69,65.88,65.69,65.87,38433.0,64.5743,64.761,64.5743,64.7512,38433.0
2023-03-28 09:50:00,65.87,65.93,65.74,65.76,30860.0,64.7512,64.8102,64.6234,64.6431,30860.0
2023-03-28 10:00:00,65.76,66.03,65.71,66.02,14586.0,64.6431,64.9085,64.5939,64.8987,14586.0
2023-03-28 10:10:00,66.01,66.15,66.01,66.05,17004.0,64.8888,65.0265,64.8888,64.9282,17004.0
2023-03-28 10:20:00,66.06,66.06,65.84,65.9,11313.0,64.938,64.938,64.7217,64.7807,11313.0
2023-03-28 10:30:00,65.92,65.94,65.59,65.63,22418.0,64.8004,64.82,64.476,64.5153,22418.0
2023-03-28 10:40:00,65.65,65.75,65.6,65.71,29356.0,64.5349,64.6333,64.4858,64.5939,29356.0
2023-03-28 10:50:00,65.72,65.75,65.64,65.64,21261.0,64.6038,64.6333,64.5251,64.5251,21261.0
2023-03-28 11:00:00,65.65,65.75,65.62,65.65,24443.0,64.5349,64.6333,64.5055,64.5349,24443.0
2023-03-28 11:10:00,65.65,65.75,65.62,65.69,16723.0,64.5349,64.6333,64.5055,64.5743,16723.0
2023-03-28 11:20:00,65.7,65.78,65.67,65.74,23849.0,64.5841,64.6627,64.5546,64.6234,23849.0
2023-03-28 11:30:00,65.74,65.84,65.73,65.82,16280.0,64.6234,64.7217,64.6136,64.7021,16280.0
2023-03-28 11:40:00,65.83,65.85,65.7,65.7,10406.0,64.7119,64.7316,64.5841,64.5841,10406.0
2023-03-28 11:50:00,65.72,65.76,65.69,65.76,9500.0,64.6038,64.6431,64.5743,64.6431,9500.0
2023-03-28 12:00:00,65.77,65.79,65.73,65.75,8198.0,64.6529,64.6726,64.6136,64.6333,8198.0
2023-03-28 12:10:00,65.75,65.75,65.65,65.67,17753.0,64.6333,64.6333,64.5349,64.5546,17753.0
2023-03-28 12:20:00,65.68,65.74,65.64,65.64,26295.0,64.5644,64.6234,64.5251,64.5251,26295.0
2023-03-28 12:30:00,65.63,65.66,65.56,65.66,30270.0,64.5153,64.5448,64.4465,64.5448,30270.0
2023-03-28 12:40:00,65.67,65.8,65.65,65.76,14099.0,64.5546,64.6824,64.5349,64.6431,14099.0
2023-03-28 12:50:00,65.76,65.81,65.75,65.77,11085.0,64.6431,64.6922,64.6333,64.6529,11085.0
2023-03-28 13:00:00,65.78,65.79,65.6,65.62,17227.0,64.6627,64.6726,64.4858,64.5055,17227.0
2023-03-28 13:10:00,65.62,65.65,65.53,65.58,18593.0,64.5055,64.5349,64.417,64.4661,18593.0
2023-03-28 13:20:00,65.58,65.58,65.54,65.57,13455.0,64.4661,64.4661,64.4268,64.4563,13455.0
2023-03-28 13:30:00,65.56,65.57,65.42,65.42,21592.0,64.4465,64.4563,64.3089,64.3089,21592.0
2023-03-28 13:40:00,65.41,65.44,65.37,65.39,19865.0,64.299,64.3285,64.2597,64.2794,19865.0
2023-03-28 13:50:00,65.4,65.4,65.32,65.36,13545.0,64.2892,64.2892,64.2106,64.2499,13545.0
2023-03-28 14:00:00,65.36,65.5,65.35,65.48,14458.0,64.2499,64.3875,64.24,64.3678,14458.0
2023-03-28 14:10:00,65.48,65.49,65.38,65.41,17011.0,64.3678,64.3777,64.2695,64.299,17011.0
2023-03-28 14:20:00,65.41,65.42,65.33,65.34,34035.0,64.299,64.3089,64.2204,64.2302,34035.0
2023-03-28 14:30:00,65.35,65.37,65.28,65.37,18095.0,64.24,64.2597,64.1712,64.2597,18095.0
2023-03-28 14:40:00,65.36,65.51,65.36,65.49,58592.0,64.2499,64.3973,64.2499,64.3777,58592.0
2023-03-28 14:50:00,65.49,65.53,65.48,65.53,15405.0,64.3777,64.417,64.3678,64.417,15405.0
2023-03-28 15:00:00,65.53,65.62,65.53,65.56,36627.0,64.417,64.5055,64.417,64.4465,36627.0
2023-03-28 15:10:00,65.56,65.58,65.48,65.52,33730.0,64.4465,64.4661,64.3678,64.4072,33730.0
2023-03-28 15:20:00,65.51,65.53,65.44,65.46,35721.0,64.3973,64.417,64.3285,64.3482,35721.0
2023-03-28 15:30:00,65.46,65.61,65.41,65.55,61088.0,64.3482,64.4956,64.299,64.4366,61088.0
2023-03-28 15:40:00,65.56,65.6,65.53,65.57,92734.0,64.4465,64.4858,64.417,64.4563,92734.0
2023-03-28 15:50:00,65.57,65.71,65.56,65.69,417034.0,64.4563,64.5939,64.4465,64.5743,417034.0
2023-03-29 09:30:00,66.29,66.39,66.03,66.11,49855.0,65.1641,65.2624,64.9085,64.9871,49855.0
2023-03-29 09:40:00,66.12,66.34,66.12,66.15,49819.0,64.997,65.2132,64.997,65.0265,49819.0
2023-03-29 09:50:00,66.14,66.24,66.09,66.1,34174.0,65.0166,65.1149,64.9675,64.9773,34174.0
2023-03-29 10:00:00,66.11,66.27,66.09,66.19,75427.0,64.9871,65.1444,64.9675,65.0658,75427.0
2023-03-29 10:10:00,66.17,66.19,66.0,66.09,47376.0,65.0461,65.0658,64.879,64.9675,47376.0
2023-03-29 10:20:00,66.09,66.14,66.01,66.11,15943.0,64.9675,65.0166,64.8888,64.9871,15943.0
2023-03-29 10:30:00,66.12,66.2,66.11,66.14,40112.0,64.997,65.0756,64.9871,65.0166,40112.0
2023-03-29 10:40:00,66.12,66.12,65.89,65.9,22236.0,64.997,64.997,64.7709,64.7807,22236.0
2023-03-29 10:50:00,65.92,65.98,65.79,65.79,33261.0,64.8004,64.8593,64.6726,64.6726,33261.0
2023-03-29 11:00:00,65.8,65.92,65.78,65.88,18112.0,64.6824,64.8004,64.6627,64.761,18112.0
2023-03-29 11:10:00,65.88,65.93,65.82,65.83,26034.0,64.761,64.8102,64.7021,64.7119,26034.0
2023-03-29 11:20:00,65.83,65.93,65.83,65.86,16031.0,64.7119,64.8102,64.7119,64.7414,16031.0
2023-03-29 11:30:00,65.86,65.92,65.85,65.89,22835.0,64.7414,64.8004,64.7316,64.7709,22835.0
2023-03-29 11:40:00,65.86,65.88,65.82,65.84,8298.0,64.7414,64.761,64.7021,64.7217,8298.0
2023-03-29 11:50:00,65.84,65.93,65.84,65.86,16123.0,64.7217,64.8102,64.7217,64.7414,16123.0
2023-03-29 12:00:00,65.86,65.91,65.8,65.81,19510.0,64.7414,64.7905,64.6824,64.6922,19510.0
2023-03-29 12:10:00,65.81,65.87,65.81,65.87,21254.0,64.6922,64.7512,64.6922,64.7512,21254.0
2023-03-29 12:20:00,65.88,65.89,65.82,65.83,16986.0,64.761,64.7709,64.7021,64.7119,16986.0
2023-03-29 12:30:00,65.84,65.88,65.79,65.81,17884.0,64.7217,64.761,64.6726,64.6922,17884.0
2023-03-29 12:40:00,65.81,65.81,65.67,65.73,47979.0,64.6922,64.6922,64.5546,64.6136,47979.0
2023-03-29 12:50:00,65.74,65.76,65.65,65.68,26696.0,64.6234,64.6431,64.5349,64.5644,26696.0
2023-03-29 13:00:00,65.67,65.71,65.61,65.71,230257.0,64.5546,64.5939,64.4956,64.5939,230257.0
2023-03-29 13:10:00,65.71,65.77,65.68,65.75,12451.0,64.5939,64.6529,64.5644,64.6333,12451.0
2023-03-29 13:20:00,65.73,65.81,65.73,65.8,8330.0,64.6136,64.6922,64.6136,64.6824,8330.0
2023-03-29 13:30:00,65.79,65.81,65.68,65.68,32368.0,64.6726,64.6922,64.5644,64.5644,32368.0
2023-03-29 13:40:00,65.68,65.75,65.67,65.73,14848.0,64.5644,64.6333,64.5546,64.6136,14848.0
2023-03-29 13:50:00,65.73,65.76,65.71,65.74,11153.0,64.6136,64.6431,64.5939,64.6234,11153.0
2023-03-29 14:00:00,65.75,65.85,65.69,65.83,41779.0,64.6333,64.7316,64.5743,64.7119,41779.0
2023-03-29 14:10:00,65.83,65.86,65.76,65.77,48484.0,64.7119,64.7414,64.6431,64.6529,48484.0
2023-03-29 14:20:00,65.78,65.81,65.76,65.8,20651.0,64.6627,64.6922,64.6431,64.6824,20651.0
2023-03-29 14:30:00,65.8,65.85,65.79,65.85,43516.0,64.6824,64.7316,64.6726,64.7316,43516.0
2023-03-29 14:40:00,65.85,65.96,65.81,65.94,19703.0,64.7316,64.8397,64.6922,64.82,19703.0
2023-03-29 14:50:00,65.94,65.98,65.85,65.94,51861.0,64.82,64.8593,64.7316,64.82,51861.0
2023-03-29 15:00:00,65.94,65.99,65.84,65.92,73262.0,64.82,64.8692,64.7217,64.8004,73262.0
2023-03-29 15:10:00,65.91,66.1,65.89,66.09,52468.0,64.7905,64.9773,64.7709,64.9675,52468.0
2023-03-29 15:20:00,66.09,66.15,66.08,66.15,26110.0,64.9675,65.0265,64.9576,65.0265,26110.0
2023-03-29 15:30:00,66.14,66.16,66.06,66.1,33319.0,65.0166,65.0363,64.938,64.9773,33319.0
2023-03-29 15:40:00,66.09,66.22,66.08,66.21,29238.0,64.9675,65.0953,64.9576,65.0854,29238.0
2023-03-29 15:50:00,66.2,66.24,66.13,66.22,297521.0,65.0756,65.1149,65.0068,65.0953,297521.0
2023-03-30 09:30:00,66.66,66.84,66.49,66.61,49347.0,65.5278,65.7047,65.3607,65.4786,49347.0
2023-03-30 09:40:00,66.62,66.84,66.6,66.81,42222.0,65.4885,65.7047,65.4688,65.6752,42222.0
2023-03-30 09:50:00,66.82,66.86,66.67,66.77,35849.0,65.6851,65.7244,65.5376,65.6359,35849.0
2023-03-30 10:00:00,66.79,66.8,66.62,66.69,29978.0,65.6556,65.6654,65.4885,65.5573,29978.0
2023-03-30 10:10:00,66.66,66.66,66.43,66.54,55785.0,65.5278,65.5278,65.3017,65.4098,55785.0
2023-03-30 10:20:00,66.55,66.72,66.49,66.65,14274.0,65.4197,65.5868,65.3607,65.518,14274.0
2023-03-30 10:30:00,66.66,66.71,66.52,66.63,34570.0,65.5278,65.5769,65.3902,65.4983,34570.0
2023-03-30 10:40:00,66.62,66.69,66.58,66.61,10757.0,65.4885,65.5573,65.4492,65.4786,10757.0
2023-03-30 10:50:00,66.61,66.67,66.52,66.55,26982.0,65.4786,65.5376,65.3902,65.4197,26982.0
2023-03-30 11:00:00,66.54,66.55,66.47,66.53,10878.0,65.4098,65.4197,65.341,65.4,10878.0
2023-03-30 11:10:00,66.53,66.61,66.42,66.49,20220.0,65.4,65.4786,65.2919,65.3607,20220.0
2023-03-30 11:20:00,66.51,66.54,66.45,66.48,8544.0,65.3803,65.4098,65.3214,65.3509,8544.0
2023-03-30 11:30:00,66.47,66.47,66.36,66.38,10273.0,65.341,65.341,65.2329,65.2526,10273.0
2023-03-30 11:40:00,66.36,66.42,66.2,66.2,22484.0,65.2329,65.2919,65.0756,65.0756,22484.0
2023-03-30 11:50:00,66.21,66.32,66.2,66.28,9480.0,65.0854,65.1936,65.0756,65.1542,9480.0
2023-03-30 12:00:00,66.28,66.33,66.24,66.33,11214.0,65.1542,65.2034,65.1149,65.2034,11214.0
2023-03-30 12:10:00,66.32,66.33,66.22,66.29,9358.0,65.1936,65.2034,65.0953,65.1641,9358.0
2023-03-30 12:20:00,66.3,66.41,66.29,66.38,20918.0,65.1739,65.282,65.1641,65.2526,20918.0
2023-03-30 12:30:00,66.37,66.37,66.24,66.28,51164.0,65.2427,65.2427,65.1149,65.1542,51164.0
2023-03-30 12:40:00,66.28,66.35,66.26,66.28,22750.0,65.1542,65.2231,65.1346,65.1542,22750.0
2023-03-30 12:50:00,66.28,66.42,66.27,66.34,23248.0,65.1542,65.2919,65.1444,65.2132,23248.0
2023-03-30 13:00:00,66.34,66.41,66.31,66.33,12157.0,65.2132,65.282,65.1837,65.2034,12157.0
2023-03-30 13:10:00,66.33,66.35,66.29,66.31,9309.0,65.2034,65.2231,65.1641,65.1837,9309.0
2023-03-30 13:20:00,66.33,66.38,66.28,66.3,46736.0,65.2034,65.2526,65.1542,65.1739,46736.0
2023-03-30 13:30:00,66.3,66.31,66.13,66.14,63317.0,65.1739,65.1837,65.0068,65.0166,63317.0
2023-03-30 13:40:00,66.14,66.14,66.08,66.11,20283.0,65.0166,65.0166,64.9576,64.9871,20283.0
2023-03-30 13:50:00,66.14,66.23,66.13,66.23,20720.0,65.0166,65.1051,65.0068,65.1051,20720.0
2023-03-30 14:00:00,66.22,66.3,66.21,66.27,10226.0,65.0953,65.1739,65.0854,65.1444,10226.0
2023-03-30 14:10:00,66.25,66.26,66.21,66.23,14253.0,65.1248,65.1346,65.0854,65.1051,14253.0
2023-03-30 14:20:00,66.23,66.31,66.23,66.27,16188.0,65.1051,65.1837,65.1051,65.1444,16188.0
2023-03-30 14:30:00,66.28,66.33,66.19,66.22,33358.0,65.1542,65.2034,65.0658,65.0953,33358.0
2023-03-30 14:40:00,66.22,66.25,66.16,66.22,19798.0,65.0953,65.1248,65.0363,65.0953,19798.0
2023-03-30 14:50:00,66.21,66.23,66.16,66.22,43261.0,65.0854,65.1051,65.0363,65.0953,43261.0
2023-03-30 15:00:00,66.22,66.26,66.12,66.15,48510.0,65.0953,65.1346,64.997,65.0265,48510.0
2023-03-30 15:10:00,66.14,66.17,66.09,66.11,38383.0,65.0166,65.0461,64.9675,64.9871,38383.0
2023-03-30 15:20:00,66.11,66.16,66.1,66.13,46289.0,64.9871,65.0363,64.9773,65.0068,46289.0
2023-03-30 15:30:00,66.13,66.18,66.06,66.17,55289.0,65.0068,65.0559,64.938,65.0461,55289.0
2023-03-30 15:40:00,66.16,66.16,66.01,66.03,76229.0,65.0363,65.0363,64.8888,64.9085,76229.0
2023-03-30 15:50:00,66.03,66.14,66.03,66.13,115856.0,64.9085,65.0166,64.9085,65.0068,115856.0
2023-03-31 09:30:00,66.55,66.85,66.48,66.81,46898.0,65.4197,65.7146,65.3509,65.6752,46898.0
2023-03-31 09:40:00,66.79,66.88,66.71,66.77,83078.0,65.6556,65.7441,65.5769,65.6359,83078.0
2023-03-31 09:50:00,66.78,66.8,66.66,66.68,15254.0,65.6458,65.6654,65.5278,65.5475,15254.0
2023-03-31 10:00:00,66.68,66.83,66.68,66.78,15805.0,65.5475,65.6949,65.5475,65.6458,15805.0
2023-03-31 10:10:00,66.79,66.84,66.72,66.78,29205.0,65.6556,65.7047,65.5868,65.6458,29205.0
2023-03-31 10:20:00,66.79,66.87,66.73,66.81,19966.0,65.6556,65.7342,65.5966,65.6752,19966.0
2023-03-31 10:30:00,66.8,66.89,66.73,66.75,23359.0,65.6654,65.7539,65.5966,65.6163,23359.0
2023-03-31 10:40:00,66.76,66.87,66.76,66.87,15806.0,65.6261,65.7342,65.6261,65.7342,15806.0
2023-03-31 10:50:00,66.88,66.91,66.81,66.9,262574.0,65.7441,65.7735,65.6752,65.7637,262574.0
2023-03-31 11:00:00,66.9,66.95,66.84,66.94,258382.0,65.7637,65.8129,65.7047,65.803,258382.0
2023-03-31 11:10:00,66.93,67.15,66.93,67.13,82267.0,65.7932,66.0095,65.7932,65.9898,82267.0
2023-03-31 11:20:00,67.13,67.25,67.09,67.23,49231.0,65.9898,66.1078,65.9505,66.0881,49231.0
2023-03-31 11:30:00,67.22,67.27,67.2,67.23,23992.0,66.0783,66.1274,66.0586,66.0881,23992.0
2023-03-31 11:40:00,67.23,67.31,67.21,67.28,28186.0,66.0881,66.1668,66.0685,66.1373,28186.0
2023-03-31 11:50:00,67.28,67.32,67.25,67.3,42297.0,66.1373,66.1766,66.1078,66.1569,42297.0
2023-03-31 12:00:00,67.3,67.39,67.3,67.36,39520.0,66.1569,66.2454,66.1569,66.2159,39520.0
2023-03-31 12:10:00,67.37,67.41,67.36,67.41,24197.0,66.2257,66.2651,66.2159,66.2651,24197.0
2023-03-31 12:20:00,67.42,67.54,67.42,67.5,53007.0,66.2749,66.3928,66.2749,66.3535,53007.0
2023-03-31 12:30:00,67.5,67.5,67.31,67.34,21851.0,66.3535,66.3535,66.1668,66.1962,21851.0
2023-03-31 12:40:00,67.35,67.41,67.27,67.31,27021.0,66.2061,66.2651,66.1274,66.1668,27021.0
2023-03-31 12:50:00,67.3,67.34,67.26,67.34,12234.0,66.1569,66.1962,66.1176,66.1962,12234.0
2023-03-31 13:00:00,67.34,67.35,67.27,67.32,34579.0,66.1962,66.2061,66.1274,66.1766,34579.0
2023-03-31 13:10:00,67.32,67.32,67.24,67.25,61372.0,66.1766,66.1766,66.0979,66.1078,61372.0
2023-03-31 13:20:00,67.25,67.25,67.14,67.14,16907.0,66.1078,66.1078,65.9996,65.9996,16907.0
2023-03-31 13:30:00,67.13,67.13,67.06,67.12,11236.0,65.9898,65.9898,65.921,65.98,11236.0
2023-03-31 13:40:00,67.12,67.14,67.05,67.06,10731.0,65.98,65.9996,65.9112,65.921,10731.0
2023-03-31 13:50:00,67.06,67.08,66.99,67.06,16667.0,65.921,65.9407,65.8522,65.921,16667.0
2023-03-31 14:00:00,67.07,67.22,67.07,67.19,43765.0,65.9308,66.0783,65.9308,66.0488,43765.0
2023-03-31 14:10:00,67.2,67.22,67.15,67.18,27050.0,66.0586,66.0783,66.0095,66.039,27050.0
2023-03-31 14:20:00,67.18,67.21,67.06,67.09,341179.0,66.039,66.0685,65.921,65.9505,341179.0
2023-03-31 14:30:00,67.1,67.14,67.05,67.11,90657.0,65.9603,65.9996,65.9112,65.9702,90657.0
2023-03-31 14:40:00,67.11,67.14,67.09,67.13,101990.0,65.9702,65.9996,65.9505,65.9898,101990.0
2023-03-31 14:50:00,67.13,67.2,67.1,67.19,51935.0,65.9898,66.0586,65.9603,66.0488,51935.0
2023-03-31 15:00:00,67.2,67.41,67.2,67.4,69937.0,66.0586,66.2651,66.0586,66.2552,69937.0
2023-03-31 15:10:00,67.41,67.53,67.39,67.53,39438.0,66.2651,66.383,66.2454,66.383,39438.0
2023-03-31 15:20:00,67.53,67.67,67.53,67.66,46116.0,66.383,66.5206,66.383,66.5108,46116.0
2023-03-31 15:30:00,67.65,67.68,67.51,67.55,107800.0,66.501,66.5305,66.3634,66.4027,107800.0
2023-03-31 15:40:00,67.55,67.6,67.48,67.5,117272.0,66.4027,66.4518,66.3339,66.3535,117272.0
2023-03-31 15:50:00,67.51,67.79,67.5,67.76,515468.0,66.3634,66.6386,66.3535,66.6091,515468.0
2023-04-03 09:30:00,67.58,67.99,67.58,67.87,123727.0,66.4322,66.8352,66.4322,66.7172,123727.0
2023-04-03 09:40:00,67.9,67.92,67.7,67.87,38086.0,66.7467,66.7664,66.5501,66.7172,38086.0
2023-04-03 09:50:00,67.88,67.99,67.79,67.83,78231.0,66.7271,66.8352,66.6386,66.6779,78231.0
2023-04-03 10:00:00,67.86,67.92,67.64,67.8,117962.0,66.7074,66.7664,66.4911,66.6484,117962.0
2023-04-03 10:10:00,67.78,67.86,67.7,67.86,89086.0,66.6288,66.7074,66.5501,66.7074,89086.0
2023-04-03 10:20:00,67.87,68.0,67.86,67.96,86503.0,66.7172,66.845,66.7074,66.8057,86503.0
2023-04-03 10:30:00,67.97,68.0,67.7,67.72,50019.0,66.8155,66.845,66.5501,66.5698,50019.0
2023-04-03 10:40:00,67.73,67.75,67.49,67.51,71333.0,66.5796,66.5993,66.3437,66.3634,71333.0
2023-04-03 10:50:00,67.5,67.52,67.3,67.34,110186.0,66.3535,66.3732,66.1569,66.1962,110186.0
2023-04-03 11:00:00,67.34,67.43,67.28,67.28,86775.0,66.1962,66.2847,66.1373,66.1373,86775.0
2023-04-03 11:10:00,67.3,67.38,67.21,67.38,56230.0,66.1569,66.2356,66.0685,66.2356,56230.0
2023-04-03 11:20:00,67.38,67.42,67.3,67.34,26977.0,66.2356,66.2749,66.1569,66.1962,26977.0
2023-04-03 11:30:00,67.33,67.44,67.32,67.4,28076.0,66.1864,66.2945,66.1766,66.2552,28076.0
2023-04-03 11:40:00,67.41,67.46,67.35,67.43,25837.0,66.2651,66.3142,66.2061,66.2847,25837.0
2023-04-03 11:50:00,67.42,67.45,67.35,67.45,30266.0,66.2749,66.3044,66.2061,66.3044,30266.0
2023-04-03 12:00:00,67.45,67.54,67.45,67.51,17753.0,66.3044,66.3928,66.3044,66.3634,17753.0
2023-04-03 12:10:00,67.52,67.57,67.51,67.55,15294.0,66.3732,66.4223,66.3634,66.4027,15294.0
2023-04-03 12:20:00,67.54,67.56,67.47,67.54,32124.0,66.3928,66.4125,66.324,66.3928,32124.0
2023-04-03 12:30:00,67.53,67.59,67.5,67.54,18570.0,66.383,66.442,66.3535,66.3928,18570.0
2023-04-03 12:40:00,67.54,67.55,67.46,67.49,18821.0,66.3928,66.4027,66.3142,66.3437,18821.0
2023-04-03 12:50:00,67.48,67.5,67.42,67.42,12483.0,66.3339,66.3535,66.2749,66.2749,12483.0
2023-04-03 13:00:00,67.42,67.52,67.39,67.52,17543.0,66.2749,66.3732,66.2454,66.3732,17543.0
2023-04-03 13:10:00,67.54,67.59,67.54,67.55,13116.0,66.3928,66.442,66.3928,66.4027,13116.0
2023-04-03 13:20:00,67.55,67.57,67.43,67.43,95764.0,66.4027,66.4223,66.2847,66.2847,95764.0
2023-04-03 13:30:00,67.42,67.44,67.33,67.36,22112.0,66.2749,66.2945,66.1864,66.2159,22112.0
2023-04-03 13:40:00,67.36,67.36,67.27,67.32,18468.0,66.2159,66.2159,66.1274,66.1766,18468.0
2023-04-03 13:50:00,67.33,67.41,67.29,67.4,52427.0,66.1864,66.2651,66.1471,66.2552,52427.0
2023-04-03 14:00:00,67.4,67.47,67.36,67.45,17706.0,66.2552,66.324,66.2159,66.3044,17706.0
2023-04-03 14:10:00,67.45,67.46,67.36,67.38,25646.0,66.3044,66.3142,66.2159,66.2356,25646.0
2023-04-03 14:20:00,67.37,67.41,67.34,67.41,24287.0,66.2257,66.2651,66.1962,66.2651,24287.0
2023-04-03 14:30:00,67.4,67.46,67.37,67.43,64386.0,66.2552,66.3142,66.2257,66.2847,64386.0
2023-04-03 14:40:00,67.44,67.48,67.42,67.48,39369.0,66.2945,66.3339,66.2749,66.3339,39369.0
2023-04-03 14:50:00,67.47,67.5,67.42,67.44,20180.0,66.324,66.3535,66.2749,66.2945,20180.0
2023-04-03 15:00:00,67.45,67.52,67.42,67.45,31010.0,66.3044,66.3732,66.2749,66.3044,31010.0
2023-04-03 15:10:00,67.45,67.54,67.45,67.52,44077.0,66.3044,66.3928,66.3044,66.3732,44077.0
2023-04-03 15:20:00,67.53,67.66,67.52,67.64,48659.0,66.383,66.5108,66.3732,66.4911,48659.0
2023-04-03 15:30:00,67.64,67.74,67.63,67.68,38442.0,66.4911,66.5895,66.4813,66.5305,38442.0
2023-04-03 15:40:00,67.69,67.81,67.65,67.78,68556.0,66.5403,66.6583,66.501,66.6288,68556.0
2023-04-03 15:50:00,67.79,67.84,67.74,67.81,211538.0,66.6386,66.6878,66.5895,66.6583,211538.0
2023-04-04 09:30:00,67.86,67.91,67.52,67.65,47884.0,66.7074,66.7566,66.3732,66.501,47884.0
2023-04-04 09:40:00,67.68,67.69,67.54,67.54,56134.0,66.5305,66.5403,66.3928,66.3928,56134.0
2023-04-04 09:50:00,67.55,67.58,67.32,67.33,30928.0,66.4027,66.4322,66.1766,66.1864,30928.0
2023-04-04 10:00:00,67.35,67.55,67.3,67.34,157265.0,66.2061,66.4027,66.1569,66.1962,157265.0
2023-04-04 10:10:00,67.36,67.37,66.97,66.98,133848.0,66.2159,66.2257,65.8325,65.8424,133848.0
2023-04-04 10:20:00,66.98,66.98,66.74,66.77,29012.0,65.8424,65.8424,65.6064,65.6359,29012.0
2023-04-04 10:30:00,66.79,66.91,66.62,66.62,34541.0,65.6556,65.7735,65.4885,65.4885,34541.0
2023-04-04 10:40:00,66.59,66.59,66.38,66.44,63825.0,65.459,65.459,65.2526,65.3115,63825.0
2023-04-04 10:50:00,66.44,66.52,66.29,66.31,59694.0,65.3115,65.3902,65.1641,65.1837,59694.0
2023-04-04 11:00:00,66.29,66.29,66.05,66.08,68219.0,65.1641,65.1641,64.9282,64.9576,68219.0
2023-04-04 11:10:00,66.08,66.1,65.86,65.92,41096.0,64.9576,64.9773,64.7414,64.8004,41096.0
2023-04-04 11:20:00,65.93,66.08,65.93,66.03,69096.0,64.8102,64.9576,64.8102,64.9085,69096.0
2023-04-04 11:30:00,66.02,66.06,65.9,65.93,57601.0,64.8987,64.938,64.7807,64.8102,57601.0
2023-04-04 11:40:00,65.92,65.97,65.85,65.86,30969.0,64.8004,64.8495,64.7316,64.7414,30969.0
2023-04-04 11:50:00,65.84,65.88,65.73,65.73,48579.0,64.7217,64.761,64.6136,64.6136,48579.0
2023-04-04 12:00:00,65.72,65.85,65.59,65.61,53255.0,64.6038,64.7316,64.476,64.4956,53255.0
2023-04-04 12:10:00,65.63,65.74,65.62,65.68,34502.0,64.5153,64.6234,64.5055,64.5644,34502.0
2023-04-04 12:20:00,65.66,65.89,65.64,65.88,28031.0,64.5448,64.7709,64.5251,64.761,28031.0
2023-04-04 12:30:00,65.9,65.96,65.87,65.93,24172.0,64.7807,64.8397,64.7512,64.8102,24172.0
2023-04-04 12:40:00,65.92,66.02,65.92,65.99,50699.0,64.8004,64.8987,64.8004,64.8692,50699.0
2023-04-04 12:50:00,66.0,66.01,65.91,65.95,20075.0,64.879,64.8888,64.7905,64.8299,20075.0
2023-04-04 13:00:00,65.94,66.08,65.92,66.05,29831.0,64.82,64.9576,64.8004,64.9282,29831.0
2023-04-04 13:10:00,66.03,66.1,65.98,66.1,21922.0,64.9085,64.9773,64.8593,64.9773,21922.0
2023-04-04 13:20:00,66.09,66.14,66.09,66.12,22863.0,64.9675,65.0166,64.9675,64.997,22863.0
2023-04-04 13:30:00,66.12,66.18,66.02,66.05,40948.0,64.997,65.0559,64.8987,64.9282,40948.0
2023-04-04 13:40:00,66.04,66.06,65.86,65.9,29948.0,64.9183,64.938,64.7414,64.7807,29948.0
2023-04-04 13:50:00,65.91,65.95,65.87,65.87,38417.0,64.7905,64.8299,64.7512,64.7512,38417.0
2023-04-04 14:00:00,65.86,65.9,65.83,65.88,29546.0,64.7414,64.7807,64.7119,64.761,29546.0
2023-04-04 14:10:00,65.89,65.95,65.89,65.89,24592.0,64.7709,64.8299,64.7709,64.7709,24592.0
2023-04-04 14:20:00,65.9,65.93,65.78,65.78,27457.0,64.7807,64.8102,64.6627,64.6627,27457.0
2023-04-04 14:30:00,65.79,65.92,65.78,65.9,34669.0,64.6726,64.8004,64.6627,64.7807,34669.0
2023-04-04 14:40:00,65.91,65.95,65.89,65.9,32886.0,64.7905,64.8299,64.7709,64.7807,32886.0
2023-04-04 14:50:00,65.91,65.93,65.81,65.85,48847.0,64.7905,64.8102,64.6922,64.7316,48847.0
2023-04-04 15:00:00,65.85,65.92,65.8,65.92,54527.0,64.7316,64.8004,64.6824,64.8004,54527.0
2023-04-04 15:10:00,65.91,65.96,65.86,65.93,48731.0,64.7905,64.8397,64.7414,64.8102,48731.0
2023-04-04 15:20:00,65.92,65.96,65.74,65.74,54097.0,64.8004,64.8397,64.6234,64.6234,54097.0
2023-04-04 15:30:00,65.75,65.76,65.58,65.69,84332.0,64.6333,64.6431,64.4661,64.5743,84332.0
2023-04-04 15:40:00,65.69,65.77,65.63,65.75,267069.0,64.5743,64.6529,64.5153,64.6333,267069.0
2023-04-04 15:50:00,65.76,65.94,65.75,65.9,335965.0,64.6431,64.82,64.6333,64.7807,335965.0
2023-04-05 09:30:00,65.63,65.81,65.55,65.61,153271.0,64.5153,64.6922,64.4366,64.4956,153271.0
2023-04-05 09:40:00,65.61,65.66,65.37,65.51,121056.0,64.4956,64.5448,64.2597,64.3973,121056.0
2023-04-05 09:50:00,65.52,65.67,65.48,65.58,51955.0,64.4072,64.5546,64.3678,64.4661,51955.0
2023-04-05 10:00:00,65.59,65.65,65.15,65.17,128683.0,64.476,64.5349,64.0434,64.0631,128683.0
2023-04-05 10:10:00,65.15,65.19,65.05,65.15,48832.0,64.0434,64.0828,63.9451,64.0434,48832.0
2023-04-05 10:20:00,65.16,65.43,65.16,65.24,56046.0,64.0533,64.3187,64.0533,64.1319,56046.0
2023-04-05 10:30:00,65.23,65.45,65.23,65.34,136297.0,64.1221,64.3383,64.1221,64.2302,136297.0
2023-04-05 10:40:00,65.34,65.34,65.03,65.06,120814.0,64.2302,64.2302,63.9255,63.955,120814.0
2023-04-05 10:50:00,65.07,65.11,65.01,65.09,35411.0,63.9648,64.0041,63.9058,63.9845,35411.0
2023-04-05 11:00:00,65.09,65.1,65.02,65.09,28605.0,63.9845,63.9943,63.9156,63.9845,28605.0
2023-04-05 11:10:00,65.1,65.2,65.04,65.06,36864.0,63.9943,64.0926,63.9353,63.955,36864.0
2023-04-05 11:20:00,65.05,65.05,64.89,64.93,153063.0,63.9451,63.9451,63.7879,63.8272,153063.0
2023-04-05 11:30:00,64.94,65.07,64.92,64.97,52066.0,63.837,63.9648,63.8173,63.8665,52066.0
2023-04-05 11:40:00,64.98,65.0,64.88,64.89,46595.0,63.8763,63.896,63.778,63.7879,46595.0
2023-04-05 11:50:00,64.88,64.88,64.74,64.86,85899.0,63.778,63.778,63.6404,63.7584,85899.0
2023-04-05 12:00:00,64.86,64.87,64.71,64.75,93804.0,63.7584,63.7682,63.6109,63.6502,93804.0
2023-04-05 12:10:00,64.76,64.86,64.72,64.85,97404.0,63.6601,63.7584,63.6207,63.7485,97404.0
2023-04-05 12:20:00,64.86,64.86,64.66,64.72,55226.0,63.7584,63.7584,63.5618,63.6207,55226.0
2023-04-05 12:30:00,64.72,64.76,64.63,64.7,22619.0,63.6207,63.6601,63.5323,63.6011,22619.0
2023-04-05 12:40:00,64.7,64.74,64.66,64.66,24335.0,63.6011,63.6404,63.5618,63.5618,24335.0
2023-04-05 12:50:00,64.67,64.72,64.62,64.7,15330.0,63.5716,63.6207,63.5224,63.6011,15330.0
2023-04-05 13:00:00,64.7,64.85,64.68,64.81,15405.0,63.6011,63.7485,63.5814,63.7092,15405.0
2023-04-05 13:10:00,64.8,64.91,64.8,64.91,41037.0,63.6994,63.8075,63.6994,63.8075,41037.0
2023-04-05 13:20:00,64.92,64.98,64.91,64.93,30001.0,63.8173,63.8763,63.8075,63.8272,30001.0
2023-04-05 13:30:00,64.93,64.95,64.84,64.86,12528.0,63.8272,63.8468,63.7387,63.7584,12528.0
2023-04-05 13:40:00,64.86,64.87,64.7,64.7,11879.0,63.7584,63.7682,63.6011,63.6011,11879.0
2023-04-05 13:50:00,64.71,64.8,64.71,64.77,17153.0,63.6109,63.6994,63.6109,63.6699,17153.0
2023-04-05 14:00:00,64.77,64.89,64.77,64.81,21879.0,63.6699,63.7879,63.6699,63.7092,21879.0
2023-04-05 14:10:00,64.8,64.81,64.68,64.7,25073.0,63.6994,63.7092,63.5814,63.6011,25073.0
2023-04-05 14:20:00,64.68,64.69,64.59,64.6,17328.0,63.5814,63.5913,63.493,63.5028,17328.0
2023-04-05 14:30:00,64.59,64.75,64.59,64.7,21475.0,63.493,63.6502,63.493,63.6011,21475.0
2023-04-05 14:40:00,64.69,64.72,64.62,64.69,43797.0,63.5913,63.6207,63.5224,63.5913,43797.0
2023-04-05 14:50:00,64.68,64.72,64.65,64.69,18142.0,63.5814,63.6207,63.5519,63.5913,18142.0
2023-04-05 15:00:00,64.69,64.7,64.6,64.63,56559.0,63.5913,63.6011,63.5028,63.5323,56559.0
2023-04-05 15:10:00,64.64,64.65,64.59,64.6,146531.0,63.5421,63.5519,63.493,63.5028,146531.0
2023-04-05 15:20:00,64.6,64.72,64.59,64.72,31131.0,63.5028,63.6207,63.493,63.6207,31131.0
2023-04-05 15:30:00,64.72,64.8,64.69,64.73,142019.0,63.6207,63.6994,63.5913,63.6306,142019.0
2023-04-05 15:40:00,64.73,64.86,64.7,64.84,272709.0,63.6306,63.7584,63.6011,63.7387,272709.0
2023-04-05 15:50:00,64.84,64.96,64.83,64.91,264172.0,63.7387,63.8567,63.7289,63.8075,264172.0
2023-04-06 09:30:00,64.8,64.81,64.15,64.26,98225.0,63.6994,63.7092,63.0604,63.1686,98225.0
2023-04-06 09:40:00,64.25,64.32,64.11,64.21,112166.0,63.1587,63.2275,63.0211,63.1194,112166.0
2023-04-06 09:50:00,64.2,64.22,63.95,64.02,397553.0,63.1096,63.1292,62.8638,62.9326,397553.0
2023-04-06 10:00:00,64.03,64.35,64.01,64.33,153832.0,62.9425,63.257,62.9228,63.2374,153832.0
2023-04-06 10:10:00,64.33,64.54,64.32,64.47,163927.0,63.2374,63.4438,63.2275,63.375,163927.0
2023-04-06 10:20:00,64.46,64.46,64.27,64.33,141969.0,63.3652,63.3652,63.1784,63.2374,141969.0
2023-04-06 10:30:00,64.33,64.34,64.12,64.12,86962.0,63.2374,63.2472,63.0309,63.0309,86962.0
2023-04-06 10:40:00,64.12,64.24,63.99,64.15,135451.0,63.0309,63.1489,62.9031,63.0604,135451.0
2023-04-06 10:50:00,64.15,64.25,64.11,64.19,69290.0,63.0604,63.1587,63.0211,63.0997,69290.0
2023-04-06 11:00:00,64.2,64.4,64.17,64.34,93493.0,63.1096,63.3062,63.0801,63.2472,93493.0
2023-04-06 11:10:00,64.33,64.44,64.29,64.38,57312.0,63.2374,63.3455,63.198,63.2865,57312.0
2023-04-06 11:20:00,64.38,64.39,64.23,64.25,39413.0,63.2865,63.2963,63.1391,63.1587,39413.0
2023-04-06 11:30:00,64.24,64.31,64.18,64.24,126108.0,63.1489,63.2177,63.0899,63.1489,126108.0
2023-04-06 11:40:00,64.24,64.42,64.23,64.4,58055.0,63.1489,63.3258,63.1391,63.3062,58055.0
2023-04-06 11:50:00,64.39,64.5,64.36,64.47,48860.0,63.2963,63.4045,63.2669,63.375,48860.0
2023-04-06 12:00:00,64.48,64.56,64.48,64.54,105261.0,63.3848,63.4635,63.3848,63.4438,105261.0
2023-04-06 12:10:00,64.55,64.58,64.53,64.53,31635.0,63.4536,63.4831,63.434,63.434,31635.0
2023-04-06 12:20:00,64.54,64.56,64.49,64.55,74945.0,63.4438,63.4635,63.3947,63.4536,74945.0
2023-04-06 12:30:00,64.55,64.7,64.55,64.67,136087.0,63.4536,63.6011,63.4536,63.5716,136087.0
2023-04-06 12:40:00,64.66,64.71,64.58,64.58,68053.0,63.5618,63.6109,63.4831,63.4831,68053.0
2023-04-06 12:50:00,64.58,64.63,64.48,64.48,34598.0,63.4831,63.5323,63.3848,63.3848,34598.0
2023-04-06 13:00:00,64.48,64.54,64.45,64.48,150707.0,63.3848,63.4438,63.3553,63.3848,150707.0
2023-04-06 13:10:00,64.49,64.54,64.45,64.54,22364.0,63.3947,63.4438,63.3553,63.4438,22364.0
2023-04-06 13:20:00,64.55,64.59,64.49,64.51,23141.0,63.4536,63.493,63.3947,63.4143,23141.0
2023-04-06 13:30:00,64.51,64.57,64.45,64.47,31203.0,63.4143,63.4733,63.3553,63.375,31203.0
2023-04-06 13:40:00,64.46,64.46,64.34,64.35,30203.0,63.3652,63.3652,63.2472,63.257,30203.0
2023-04-06 13:50:00,64.36,64.38,64.32,64.32,31796.0,63.2669,63.2865,63.2275,63.2275,31796.0
2023-04-06 14:00:00,64.32,64.46,64.31,64.44,32526.0,63.2275,63.3652,63.2177,63.3455,32526.0
2023-04-06 14:10:00,64.45,64.46,64.39,64.46,42437.0,63.3553,63.3652,63.2963,63.3652,42437.0
2023-04-06 14:20:00,64.45,64.54,64.44,64.52,24573.0,63.3553,63.4438,63.3455,63.4241,24573.0
2023-04-06 14:30:00,64.52,64.6,64.49,64.54,57910.0,63.4241,63.5028,63.3947,63.4438,57910.0
2023-04-06 14:40:00,64.54,64.55,64.48,64.49,45105.0,63.4438,63.4536,63.3848,63.3947,45105.0
2023-04-06 14:50:00,64.49,64.62,64.46,64.59,459641.0,63.3947,63.5224,63.3652,63.493,459641.0
2023-04-06 15:00:00,64.59,64.61,64.54,64.56,71908.0,63.493,63.5126,63.4438,63.4635,71908.0
2023-04-06 15:10:00,64.55,64.56,64.49,64.51,40420.0,63.4536,63.4635,63.3947,63.4143,40420.0
2023-04-06 15:20:00,64.51,64.59,64.49,64.59,62411.0,63.4143,63.493,63.3947,63.493,62411.0
2023-04-06 15:30:00,64.59,64.63,64.56,64.56,50790.0,63.493,63.5323,63.4635,63.4635,50790.0
2023-04-06 15:40:00,64.56,64.56,64.48,64.52,114935.0,63.4635,63.4635,63.3848,63.4241,114935.0
2023-04-06 15:50:00,64.52,64.54,64.44,64.45,407269.0,63.4241,63.4438,63.3455,63.3553,407269.0
2023-04-10 09:30:00,64.24,64.8,64.18,64.78,95055.0,63.1489,63.6994,63.0899,63.6797,95055.0
2023-04-10 09:40:00,64.8,65.24,64.8,65.14,75887.0,63.6994,64.1319,63.6994,64.0336,75887.0
2023-04-10 09:50:00,65.13,65.17,64.95,65.01,58537.0,64.0238,64.0631,63.8468,63.9058,58537.0
2023-04-10 10:00:00,65.0,65.42,64.97,65.4,57042.0,63.896,64.3089,63.8665,64.2892,57042.0
2023-04-10 10:10:00,65.42,65.43,65.16,65.17,728463.0,64.3089,64.3187,64.0533,64.0631,728463.0
2023-04-10 10:20:00,65.16,65.22,65.01,65.07,66204.0,64.0533,64.1123,63.9058,63.9648,66204.0
2023-04-10 10:30:00,65.1,65.36,65.1,65.29,310131.0,63.9943,64.2499,63.9943,64.1811,310131.0
2023-04-10 10:40:00,65.29,65.31,65.15,65.22,125269.0,64.1811,64.2007,64.0434,64.1123,125269.0
2023-04-10 10:50:00,65.2,65.24,65.12,65.12,40795.0,64.0926,64.1319,64.014,64.014,40795.0
2023-04-10 11:00:00,65.13,65.21,65.11,65.12,75300.0,64.0238,64.1024,64.0041,64.014,75300.0
2023-04-10 11:10:00,65.12,65.22,65.1,65.13,39297.0,64.014,64.1123,63.9943,64.0238,39297.0
2023-04-10 11:20:00,65.14,65.14,65.02,65.12,35514.0,64.0336,64.0336,63.9156,64.014,35514.0
2023-04-10 11:30:00,65.11,65.15,65.02,65.07,137380.0,64.0041,64.0434,63.9156,63.9648,137380.0
2023-04-10 11:40:00,65.07,65.09,65.01,65.05,182309.0,63.9648,63.9845,63.9058,63.9451,182309.0
2023-04-10 11:50:00,65.05,65.05,64.88,64.89,89297.0,63.9451,63.9451,63.778,63.7879,89297.0
2023-04-10 12:00:00,64.89,64.92,64.8,64.88,74977.0,63.7879,63.8173,63.6994,63.778,74977.0
2023-04-10 12:10:00,64.88,64.92,64.82,64.89,85089.0,63.778,63.8173,63.719,63.7879,85089.0
2023-04-10 12:20:00,64.89,64.97,64.88,64.94,95550.0,63.7879,63.8665,63.778,63.837,95550.0
2023-04-10 12:30:00,64.93,65.19,64.92,65.17,58337.0,63.8272,64.0828,63.8173,64.0631,58337.0
2023-04-10 12:40:00,65.16,65.2,65.1,65.18,31725.0,64.0533,64.0926,63.9943,64.0729,31725.0
2023-04-10 12:50:00,65.19,65.26,65.18,65.24,42937.0,64.0828,64.1516,64.0729,64.1319,42937.0
2023-04-10 13:00:00,65.23,65.31,65.23,65.3,83831.0,64.1221,64.2007,64.1221,64.1909,83831.0
2023-04-10 13:10:00,65.31,65.35,65.25,65.25,357284.0,64.2007,64.24,64.1417,64.1417,357284.0
2023-04-10 13:20:00,65.25,65.26,65.12,65.15,303972.0,64.1417,64.1516,64.014,64.0434,303972.0
2023-04-10 13:30:00,65.16,65.17,65.11,65.11,68414.0,64.0533,64.0631,64.0041,64.0041,68414.0
2023-04-10 13:40:00,65.1,65.18,65.05,65.17,65596.0,63.9943,64.0729,63.9451,64.0631,65596.0
2023-04-10 13:50:00,65.17,65.18,65.1,65.14,60860.0,64.0631,64.0729,63.9943,64.0336,60860.0
2023-04-10 14:00:00,65.15,65.21,65.11,65.11,22993.0,64.0434,64.1024,64.0041,64.0041,22993.0
2023-04-10 14:10:00,65.11,65.24,65.1,65.2,29965.0,64.0041,64.1319,63.9943,64.0926,29965.0
2023-04-10 14:20:00,65.2,65.23,65.17,65.2,25131.0,64.0926,64.1221,64.0631,64.0926,25131.0
2023-04-10 14:30:00,65.2,65.23,65.15,65.15,31784.0,64.0926,64.1221,64.0434,64.0434,31784.0
2023-04-10 14:40:00,65.15,65.17,65.09,65.13,41027.0,64.0434,64.0631,63.9845,64.0238,41027.0
2023-04-10 14:50:00,65.13,65.28,65.13,65.25,59404.0,64.0238,64.1712,64.0238,64.1417,59404.0
2023-04-10 15:00:00,65.26,65.33,65.25,65.3,53610.0,64.1516,64.2204,64.1417,64.1909,53610.0
2023-04-10 15:10:00,65.31,65.32,65.21,65.22,80654.0,64.2007,64.2106,64.1024,64.1123,80654.0
2023-04-10 15:20:00,65.23,65.23,65.16,65.2,66454.0,64.1221,64.1221,64.0533,64.0926,66454.0
2023-04-10 15:30:00,65.2,65.31,65.2,65.28,254011.0,64.0926,64.2007,64.0926,64.1712,254011.0
2023-04-10 15:40:00,65.27,65.36,65.27,65.34,131329.0,64.1614,64.2499,64.1614,64.2302,131329.0
2023-04-10 15:50:00,65.35,65.4,65.27,65.38,314131.0,64.24,64.2892,64.1614,64.2695,314131.0
2023-04-11 09:30:00,65.97,66.34,65.89,66.33,89194.0,64.8495,65.2132,64.7709,65.2034,89194.0
2023-04-11 09:40:00,66.34,66.61,66.32,66.46,66727.0,65.2132,65.4786,65.1936,65.3312,66727.0
2023-04-11 09:50:00,66.47,66.51,66.22,66.24,88792.0,65.341,65.3803,65.0953,65.1149,88792.0
2023-04-11 10:00:00,66.24,66.39,66.12,66.37,58030.0,65.1149,65.2624,64.997,65.2427,58030.0
2023-04-11 10:10:00,66.38,66.38,66.25,66.34,58725.0,65.2526,65.2526,65.1248,65.2132,58725.0
2023-04-11 10:20:00,66.34,66.4,66.3,66.32,44455.0,65.2132,65.2722,65.1739,65.1936,44455.0
2023-04-11 10:30:00,66.32,66.33,66.12,66.22,53914.0,65.1936,65.2034,64.997,65.0953,53914.0
2023-04-11 10:40:00,66.21,66.25,66.06,66.22,49305.0,65.0854,65.1248,64.938,65.0953,49305.0
2023-04-11 10:50:00,66.23,66.32,66.18,66.32,54560.0,65.1051,65.1936,65.0559,65.1936,54560.0
2023-04-11 11:00:00,66.33,66.42,66.33,66.36,29948.0,65.2034,65.2919,65.2034,65.2329,29948.0
2023-04-11 11:10:00,66.36,66.58,66.33,66.55,57421.0,65.2329,65.4492,65.2034,65.4197,57421.0
2023-04-11 11:20:00,66.58,66.74,66.58,66.62,98457.0,65.4492,65.6064,65.4492,65.4885,98457.0
2023-04-11 11:30:00,66.63,66.64,66.51,66.57,52488.0,65.4983,65.5081,65.3803,65.4393,52488.0
2023-04-11 11:40:00,66.56,66.69,66.51,66.68,52363.0,65.4295,65.5573,65.3803,65.5475,52363.0
2023-04-11 11:50:00,66.68,66.8,66.68,66.79,57697.0,65.5475,65.6654,65.5475,65.6556,57697.0
2023-04-11 12:00:00,66.8,66.89,66.8,66.81,55884.0,65.6654,65.7539,65.6654,65.6752,55884.0
2023-04-11 12:10:00,66.8,66.91,66.8,66.91,79837.0,65.6654,65.7735,65.6654,65.7735,79837.0
2023-04-11 12:20:00,66.91,66.95,66.83,66.94,45943.0,65.7735,65.8129,65.6949,65.803,45943.0
2023-04-11 12:30:00,66.93,66.96,66.81,66.81,137139.0,65.7932,65.8227,65.6752,65.6752,137139.0
2023-04-11 12:40:00,66.83,66.86,66.8,66.85,21279.0,65.6949,65.7244,65.6654,65.7146,21279.0
2023-04-11 12:50:00,66.83,66.9,66.82,66.82,17088.0,65.6949,65.7637,65.6851,65.6851,17088.0
2023-04-11 13:00:00,66.83,66.89,66.79,66.86,44813.0,65.6949,65.7539,65.6556,65.7244,44813.0
2023-04-11 13:10:00,66.86,66.86,66.71,66.72,25720.0,65.7244,65.7244,65.5769,65.5868,25720.0
2023-04-11 13:20:00,66.75,66.76,66.65,66.76,18834.0,65.6163,65.6261,65.518,65.6261,18834.0
2023-04-11 13:30:00,66.75,66.76,66.68,66.72,17744.0,65.6163,65.6261,65.5475,65.5868,17744.0
2023-04-11 13:40:00,66.73,66.78,66.71,66.77,29401.0,65.5966,65.6458,65.5769,65.6359,29401.0
2023-04-11 13:50:00,66.78,66.87,66.74,66.86,44703.0,65.6458,65.7342,65.6064,65.7244,44703.0
2023-04-11 14:00:00,66.86,66.9,66.78,66.8,25247.0,65.7244,65.7637,65.6458,65.6654,25247.0
2023-04-11 14:10:00,66.79,66.83,66.75,66.82,40735.0,65.6556,65.6949,65.6163,65.6851,40735.0
2023-04-11 14:20:00,66.83,66.86,66.81,66.86,17271.0,65.6949,65.7244,65.6752,65.7244,17271.0
2023-04-11 14:30:00,66.87,66.95,66.87,66.95,30981.0,65.7342,65.8129,65.7342,65.8129,30981.0
2023-04-11 14:40:00,66.95,66.98,66.92,66.93,26933.0,65.8129,65.8424,65.7834,65.7932,26933.0
2023-04-11 14:50:00,66.93,66.99,66.9,66.96,39852.0,65.7932,65.8522,65.7637,65.8227,39852.0
2023-04-11 15:00:00,66.96,66.98,66.88,66.9,54492.0,65.8227,65.8424,65.7441,65.7637,54492.0
2023-04-11 15:10:00,66.9,67.03,66.88,67.01,45024.0,65.7637,65.8915,65.7441,65.8718,45024.0
2023-04-11 15:20:00,67.01,67.06,66.97,67.01,34764.0,65.8718,65.921,65.8325,65.8718,34764.0
2023-04-11 15:30:00,67.02,67.03,66.92,66.93,153555.0,65.8817,65.8915,65.7834,65.7932,153555.0
2023-04-11 15:40:00,66.93,66.94,66.78,66.78,122511.0,65.7932,65.803,65.6458,65.6458,122511.0
2023-04-11 15:50:00,66.78,66.78,66.65,66.72,296284.0,65.6458,65.6458,65.518,65.5868,296284.0
2023-04-12 09:30:00,67.44,67.62,67.38,67.44,98263.0,66.2945,66.4715,66.2356,66.2945,98263.0
2023-04-12 09:40:00,67.5,67.57,67.15,67.32,97636.0,66.3535,66.4223,66.0095,66.1766,97636.0
2023-04-12 09:50:00,67.31,67.35,67.13,67.15,34871.0,66.1668,66.2061,65.9898,66.0095,34871.0
2023-04-12 10:00:00,67.15,67.29,67.08,67.24,57526.0,66.0095,66.1471,65.9407,66.0979,57526.0
2023-04-12 10:10:00,67.26,67.33,67.1,67.1,40351.0,66.1176,66.1864,65.9603,65.9603,40351.0
2023-04-12 10:20:00,67.12,67.24,66.96,67.17,58598.0,65.98,66.0979,65.8227,66.0291,58598.0
2023-04-12 10:30:00,67.18,67.22,66.92,67.05,62269.0,66.039,66.0783,65.7834,65.9112,62269.0
2023-04-12 10:40:00,67.07,67.12,66.97,67.09,17417.0,65.9308,65.98,65.8325,65.9505,17417.0
2023-04-12 10:50:00,67.09,67.14,66.97,66.98,30317.0,65.9505,65.9996,65.8325,65.8424,30317.0
2023-04-12 11:00:00,67.03,67.09,66.83,66.87,47528.0,65.8915,65.9505,65.6949,65.7342,47528.0
2023-04-12 11:10:00,66.86,66.95,66.74,66.95,24020.0,65.7244,65.8129,65.6064,65.8129,24020.0
2023-04-12 11:20:00,66.94,67.05,66.94,67.04,54455.0,65.803,65.9112,65.803,65.9013,54455.0
2023-04-12 11:30:00,67.06,67.1,66.99,67.04,31464.0,65.921,65.9603,65.8522,65.9013,31464.0
2023-04-12 11:40:00,67.04,67.16,67.02,67.15,31049.0,65.9013,66.0193,65.8817,66.0095,31049.0
2023-04-12 11:50:00,67.16,67.18,67.1,67.12,23777.0,66.0193,66.039,65.9603,65.98,23777.0
2023-04-12 12:00:00,67.13,67.17,67.06,67.06,9693.0,65.9898,66.0291,65.921,65.921,9693.0
2023-04-12 12:10:00,67.05,67.08,66.98,67.0,8503.0,65.9112,65.9407,65.8424,65.862,8503.0
2023-04-12 12:20:00,66.99,67.1,66.98,67.06,7310.0,65.8522,65.9603,65.8424,65.921,7310.0
2023-04-12 12:30:00,67.07,67.09,67.0,67.02,7866.0,65.9308,65.9505,65.862,65.8817,7866.0
2023-04-12 12:40:00,67.01,67.01,66.92,67.0,9932.0,65.8718,65.8718,65.7834,65.862,9932.0
2023-04-12 12:50:00,67.01,67.09,66.98,67.08,6677.0,65.8718,65.9505,65.8424,65.9407,6677.0
2023-04-12 13:00:00,67.08,67.09,66.98,67.08,14519.0,65.9407,65.9505,65.8424,65.9407,14519.0
2023-04-12 13:10:00,67.1,67.18,67.09,67.13,37098.0,65.9603,66.039,65.9505,65.9898,37098.0
2023-04-12 13:20:00,67.13,67.22,67.1,67.17,27980.0,65.9898,66.0783,65.9603,66.0291,27980.0
2023-04-12 13:30:00,67.17,67.2,67.1,67.1,130561.0,66.0291,66.0586,65.9603,65.9603,130561.0
2023-04-12 13:40:00,67.1,67.12,67.06,67.08,23654.0,65.9603,65.98,65.921,65.9407,23654.0
2023-04-12 13:50:00,67.08,67.13,67.08,67.13,29445.0,65.9407,65.9898,65.9407,65.9898,29445.0
2023-04-12 14:00:00,67.13,67.22,67.05,67.11,61727.0,65.9898,66.0783,65.9112,65.9702,61727.0
2023-04-12 14:10:00,67.1,67.29,67.05,67.28,53429.0,65.9603,66.1471,65.9112,66.1373,53429.0
2023-04-12 14:20:00,67.28,67.32,66.97,67.0,103484.0,66.1373,66.1766,65.8325,65.862,103484.0
2023-04-12 14:30:00,66.99,66.99,66.86,66.87,83329.0,65.8522,65.8522,65.7244,65.7342,83329.0
2023-04-12 14:40:00,66.86,67.02,66.82,66.83,73547.0,65.7244,65.8817,65.6851,65.6949,73547.0
2023-04-12 14:50:00,66.83,66.97,66.82,66.91,68998.0,65.6949,65.8325,65.6851,65.7735,68998.0
2023-04-12 15:00:00,66.9,66.94,66.79,66.86,115284.0,65.7637,65.803,65.6556,65.7244,115284.0
2023-04-12 15:10:00,66.85,66.85,66.68,66.72,60998.0,65.7146,65.7146,65.5475,65.5868,60998.0
2023-04-12 15:20:00,66.72,66.76,66.61,66.65,79851.0,65.5868,65.6261,65.4786,65.518,79851.0
2023-04-12 15:30:00,66.65,66.79,66.62,66.78,62009.0,65.518,65.6556,65.4885,65.6458,62009.0
2023-04-12 15:40:00,66.78,66.88,66.71,66.72,117193.0,65.6458,65.7441,65.5769,65.5868,117193.0
2023-04-12 15:50:00,66.71,66.75,66.6,66.65,276840.0,65.5769,65.6163,65.4688,65.518,276840.0
2023-04-13 09:30:00,66.94,66.97,66.45,66.48,63191.0,65.803,65.8325,65.3214,65.3509,63191.0
2023-04-13 09:40:00,66.47,66.68,66.41,66.52,94634.0,65.341,65.5475,65.282,65.3902,94634.0
2023-04-13 09:50:00,66.52,66.56,66.07,66.14,45088.0,65.3902,65.4295,64.9478,65.0166,45088.0
2023-04-13 10:00:00,66.14,66.2,66.02,66.13,52226.0,65.0166,65.0756,64.8987,65.0068,52226.0
2023-04-13 10:10:00,66.14,66.4,66.1,66.37,85554.0,65.0166,65.2722,64.9773,65.2427,85554.0
2023-04-13 10:20:00,66.37,66.45,66.32,66.41,57805.0,65.2427,65.3214,65.1936,65.282,57805.0
2023-04-13 10:30:00,66.46,66.52,66.32,66.45,151144.0,65.3312,65.3902,65.1936,65.3214,151144.0
2023-04-13 10:40:00,66.45,66.45,66.35,66.37,34078.0,65.3214,65.3214,65.2231,65.2427,34078.0
2023-04-13 10:50:00,66.38,66.55,66.38,66.41,45269.0,65.2526,65.4197,65.2526,65.282,45269.0
2023-04-13 11:00:00,66.42,66.55,66.41,66.49,16713.0,65.2919,65.4197,65.282,65.3607,16713.0
2023-04-13 11:10:00,66.49,66.52,66.44,66.5,14983.0,65.3607,65.3902,65.3115,65.3705,14983.0
2023-04-13 11:20:00,66.52,66.55,66.48,66.53,20122.0,65.3902,65.4197,65.3509,65.4,20122.0
2023-04-13 11:30:00,66.53,66.54,66.48,66.49,7334.0,65.4,65.4098,65.3509,65.3607,7334.0
2023-04-13 11:40:00,66.5,66.53,66.48,66.5,9156.0,65.3705,65.4,65.3509,65.3705,9156.0
2023-04-13 11:50:00,66.49,66.54,66.37,66.54,47284.0,65.3607,65.4098,65.2427,65.4098,47284.0
2023-04-13 12:00:00,66.57,66.72,66.57,66.62,28279.0,65.4393,65.5868,65.4393,65.4885,28279.0
2023-04-13 12:10:00,66.63,66.7,66.6,66.7,20165.0,65.4983,65.5671,65.4688,65.5671,20165.0
2023-04-13 12:20:00,66.69,66.78,66.69,66.78,12051.0,65.5573,65.6458,65.5573,65.6458,12051.0
2023-04-13 12:30:00,66.78,66.82,66.75,66.8,12168.0,65.6458,65.6851,65.6163,65.6654,12168.0
2023-04-13 12:40:00,66.81,66.84,66.78,66.81,12119.0,65.6752,65.7047,65.6458,65.6752,12119.0
2023-04-13 12:50:00,66.81,66.85,66.8,66.85,9398.0,65.6752,65.7146,65.6654,65.7146,9398.0
2023-04-13 13:00:00,66.86,66.87,66.76,66.84,20004.0,65.7244,65.7342,65.6261,65.7047,20004.0
2023-04-13 13:10:00,66.84,66.98,66.84,66.98,18289.0,65.7047,65.8424,65.7047,65.8424,18289.0
2023-04-13 13:20:00,66.98,66.98,66.88,66.88,16667.0,65.8424,65.8424,65.7441,65.7441,16667.0
2023-04-13 13:30:00,66.89,66.96,66.87,66.95,15320.0,65.7539,65.8227,65.7342,65.8129,15320.0
2023-04-13 13:40:00,66.94,67.08,66.94,67.06,23515.0,65.803,65.9407,65.803,65.921,23515.0
2023-04-13 13:50:00,67.06,67.08,67.04,67.07,12035.0,65.921,65.9407,65.9013,65.9308,12035.0
2023-04-13 14:00:00,67.07,67.09,67.03,67.07,22890.0,65.9308,65.9505,65.8915,65.9308,22890.0
2023-04-13 14:10:00,67.07,67.16,67.06,67.14,40042.0,65.9308,66.0193,65.921,65.9996,40042.0
2023-04-13 14:20:00,67.14,67.16,67.09,67.14,21895.0,65.9996,66.0193,65.9505,65.9996,21895.0
2023-04-13 14:30:00,67.15,67.16,67.08,67.1,32677.0,66.0095,66.0193,65.9407,65.9603,32677.0
2023-04-13 14:40:00,67.1,67.18,67.09,67.14,18622.0,65.9603,66.039,65.9505,65.9996,18622.0
2023-04-13 14:50:00,67.15,67.18,67.1,67.15,23358.0,66.0095,66.039,65.9603,66.0095,23358.0
2023-04-13 15:00:00,67.16,67.22,67.11,67.11,104419.0,66.0193,66.0783,65.9702,65.9702,104419.0
2023-04-13 15:10:00,67.11,67.13,67.03,67.1,35088.0,65.9702,65.9898,65.8915,65.9603,35088.0
2023-04-13 15:20:00,67.11,67.15,67.07,67.08,25956.0,65.9702,66.0095,65.9308,65.9407,25956.0
2023-04-13 15:30:00,67.09,67.1,66.99,67.0,24175.0,65.9505,65.9603,65.8522,65.862,24175.0
2023-04-13 15:40:00,66.98,67.04,66.92,66.95,43169.0,65.8424,65.9013,65.7834,65.8129,43169.0
2023-04-13 15:50:00,66.96,66.99,66.89,66.92,151717.0,65.8227,65.8522,65.7539,65.7834,151717.0
2023-04-14 09:30:00,66.77,67.37,66.77,67.31,65757.0,65.6359,66.2257,65.6359,66.1668,65757.0
2023-04-14 09:40:00,67.33,67.6,67.23,67.56,89211.0,66.1864,66.4518,66.0881,66.4125,89211.0
2023-04-14 09:50:00,67.56,67.61,67.43,67.47,39849.0,66.4125,66.4617,66.2847,66.324,39849.0
2023-04-14 10:00:00,67.44,67.66,67.26,67.39,96056.0,66.2945,66.5108,66.1176,66.2454,96056.0
2023-04-14 10:10:00,67.43,67.58,67.28,67.33,55985.0,66.2847,66.4322,66.1373,66.1864,55985.0
2023-04-14 10:20:00,67.34,67.43,67.08,67.13,39874.0,66.1962,66.2847,65.9407,65.9898,39874.0
2023-04-14 10:30:00,67.14,67.25,67.01,67.24,41885.0,65.9996,66.1078,65.8718,66.0979,41885.0
2023-04-14 10:40:00,67.23,67.3,67.03,67.2,30166.0,66.0881,66.1569,65.8915,66.0586,30166.0
2023-04-14 10:50:00,67.19,67.27,67.14,67.16,20043.0,66.0488,66.1274,65.9996,66.0193,20043.0
2023-04-14 11:00:00,67.17,67.19,67.04,67.08,24892.0,66.0291,66.0488,65.9013,65.9407,24892.0
2023-04-14 11:10:00,67.08,67.19,67.03,67.09,52303.0,65.9407,66.0488,65.8915,65.9505,52303.0
2023-04-14 11:20:00,67.1,67.11,66.95,67.02,51262.0,65.9603,65.9702,65.8129,65.8817,51262.0
2023-04-14 11:30:00,67.05,67.08,66.99,67.03,14800.0,65.9112,65.9407,65.8522,65.8915,14800.0
2023-04-14 11:40:00,67.02,67.07,66.96,67.02,21044.0,65.8817,65.9308,65.8227,65.8817,21044.0
2023-04-14 11:50:00,67.01,67.14,66.97,67.14,10250.0,65.8718,65.9996,65.8325,65.9996,10250.0
2023-04-14 12:00:00,67.14,67.2,67.03,67.13,29024.0,65.9996,66.0586,65.8915,65.9898,29024.0
2023-04-14 12:10:00,67.12,67.13,67.05,67.09,14478.0,65.98,65.9898,65.9112,65.9505,14478.0
2023-04-14 12:20:00,67.03,67.09,67.0,67.01,9327.0,65.8915,65.9505,65.862,65.8718,9327.0
2023-04-14 12:30:00,67.01,67.03,66.94,66.98,17818.0,65.8718,65.8915,65.803,65.8424,17818.0
2023-04-14 12:40:00,66.98,66.98,66.77,66.86,28297.0,65.8424,65.8424,65.6359,65.7244,28297.0
2023-04-14 12:50:00,66.84,66.86,66.75,66.78,27187.0,65.7047,65.7244,65.6163,65.6458,27187.0
2023-04-14 13:00:00,66.79,66.89,66.79,66.82,9178.0,65.6556,65.7539,65.6556,65.6851,9178.0
2023-04-14 13:10:00,66.83,66.94,66.83,66.94,7865.0,65.6949,65.803,65.6949,65.803,7865.0
2023-04-14 13:20:00,66.94,66.94,66.76,66.77,7955.0,65.803,65.803,65.6261,65.6359,7955.0
2023-04-14 13:30:00,66.76,66.76,66.66,66.69,19946.0,65.6261,65.6261,65.5278,65.5573,19946.0
2023-04-14 13:40:00,66.69,66.77,66.69,66.74,11900.0,65.5573,65.6359,65.5573,65.6064,11900.0
2023-04-14 13:50:00,66.76,66.78,66.73,66.76,11410.0,65.6261,65.6458,65.5966,65.6261,11410.0
2023-04-14 14:00:00,66.76,66.84,66.7,66.83,27730.0,65.6261,65.7047,65.5671,65.6949,27730.0
2023-04-14 14:10:00,66.86,66.86,66.76,66.78,21037.0,65.7244,65.7244,65.6261,65.6458,21037.0
2023-04-14 14:20:00,66.78,66.89,66.78,66.88,18840.0,65.6458,65.7539,65.6458,65.7441,18840.0
2023-04-14 14:30:00,66.88,66.94,66.88,66.93,24229.0,65.7441,65.803,65.7441,65.7932,24229.0
2023-04-14 14:40:00,66.92,66.95,66.87,66.91,10448.0,65.7834,65.8129,65.7342,65.7735,10448.0
2023-04-14 14:50:00,66.94,66.94,66.83,66.87,11338.0,65.803,65.803,65.6949,65.7342,11338.0
2023-04-14 15:00:00,66.88,66.88,66.81,66.83,19600.0,65.7441,65.7441,65.6752,65.6949,19600.0
2023-04-14 15:10:00,66.84,66.84,66.7,66.79,44798.0,65.7047,65.7047,65.5671,65.6556,44798.0
2023-04-14 15:20:00,66.8,66.96,66.73,66.94,19888.0,65.6654,65.8227,65.5966,65.803,19888.0
2023-04-14 15:30:00,66.95,67.1,66.93,67.1,19584.0,65.8129,65.9603,65.7932,65.9603,19584.0
2023-04-14 15:40:00,67.11,67.16,67.07,67.16,55716.0,65.9702,66.0193,65.9308,66.0193,55716.0
2023-04-14 15:50:00,67.16,67.16,67.05,67.12,193517.0,66.0193,66.0193,65.9112,65.98,193517.0
2023-04-17 09:30:00,67.11,67.39,67.07,67.22,163252.0,65.9702,66.2454,65.9308,66.0783,163252.0
2023-04-17 09:40:00,67.22,67.57,67.2,67.4,100152.0,66.0783,66.4223,66.0586,66.2552,100152.0
2023-04-17 09:50:00,67.4,67.5,67.34,67.37,97356.0,66.2552,66.3535,66.1962,66.2257,97356.0
2023-04-17 10:00:00,67.39,67.48,67.33,67.45,24368.0,66.2454,66.3339,66.1864,66.3044,24368.0
2023-04-17 10:10:00,67.46,67.53,67.43,67.52,14265.0,66.3142,66.383,66.2847,66.3732,14265.0
2023-04-17 10:20:00,67.52,67.64,67.48,67.58,24943.0,66.3732,66.4911,66.3339,66.4322,24943.0
2023-04-17 10:30:00,67.61,67.68,67.37,67.41,93969.0,66.4617,66.5305,66.2257,66.2651,93969.0
2023-04-17 10:40:00,67.41,67.45,67.35,67.43,29590.0,66.2651,66.3044,66.2061,66.2847,29590.0
2023-04-17 10:50:00,67.44,67.48,67.32,67.42,14953.0,66.2945,66.3339,66.1766,66.2749,14953.0
2023-04-17 11:00:00,67.42,67.46,67.3,67.34,20897.0,66.2749,66.3142,66.1569,66.1962,20897.0
2023-04-17 11:10:00,67.34,67.4,67.29,67.35,16600.0,66.1962,66.2552,66.1471,66.2061,16600.0
2023-04-17 11:20:00,67.35,67.41,67.26,67.27,27562.0,66.2061,66.2651,66.1176,66.1274,27562.0
2023-04-17 11:30:00,67.27,67.29,67.1,67.15,52171.0,66.1274,66.1471,65.9603,66.0095,52171.0
2023-04-17 11:40:00,67.17,67.23,67.14,67.22,40179.0,66.0291,66.0881,65.9996,66.0783,40179.0
2023-04-17 11:50:00,67.23,67.28,67.2,67.24,24051.0,66.0881,66.1373,66.0586,66.0979,24051.0
2023-04-17 12:00:00,67.24,67.29,67.2,67.23,20617.0,66.0979,66.1471,66.0586,66.0881,20617.0
2023-04-17 12:10:00,67.25,67.28,67.16,67.2,32683.0,66.1078,66.1373,66.0193,66.0586,32683.0
2023-04-17 12:20:00,67.18,67.21,67.12,67.19,28776.0,66.039,66.0685,65.98,66.0488,28776.0
2023-04-17 12:30:00,67.2,67.27,67.19,67.25,14124.0,66.0586,66.1274,66.0488,66.1078,14124.0
2023-04-17 12:40:00,67.26,67.3,67.22,67.23,58311.0,66.1176,66.1569,66.0783,66.0881,58311.0
2023-04-17 12:50:00,67.21,67.25,67.18,67.22,14700.0,66.0685,66.1078,66.039,66.0783,14700.0
2023-04-17 13:00:00,67.23,67.23,67.15,67.18,17244.0,66.0881,66.0881,66.0095,66.039,17244.0
2023-04-17 13:10:00,67.17,67.31,67.16,67.29,21019.0,66.0291,66.1668,66.0193,66.1471,21019.0
2023-04-17 13:20:00,67.3,67.3,67.24,67.26,16539.0,66.1569,66.1569,66.0979,66.1176,16539.0
2023-04-17 13:30:00,67.27,67.33,67.26,67.3,11898.0,66.1274,66.1864,66.1176,66.1569,11898.0
2023-04-17 13:40:00,67.31,67.31,67.24,67.25,19738.0,66.1668,66.1668,66.0979,66.1078,19738.0
2023-04-17 13:50:00,67.24,67.24,67.12,67.15,246594.0,66.0979,66.0979,65.98,66.0095,246594.0
2023-04-17 14:00:00,67.15,67.16,67.08,67.15,90983.0,66.0095,66.0193,65.9407,66.0095,90983.0
2023-04-17 14:10:00,67.14,67.21,67.12,67.19,31826.0,65.9996,66.0685,65.98,66.0488,31826.0
2023-04-17 14:20:00,67.2,67.25,67.2,67.23,34295.0,66.0586,66.1078,66.0586,66.0881,34295.0
2023-04-17 14:30:00,67.23,67.28,67.21,67.26,24826.0,66.0881,66.1373,66.0685,66.1176,24826.0
2023-04-17 14:40:00,67.27,67.44,67.27,67.44,38354.0,66.1274,66.2945,66.1274,66.2945,38354.0
2023-04-17 14:50:00,67.45,67.55,67.44,67.53,38608.0,66.3044,66.4027,66.2945,66.383,38608.0
2023-04-17 15:00:00,67.53,67.67,67.53,67.65,23747.0,66.383,66.5206,66.383,66.501,23747.0
2023-04-17 15:10:00,67.65,67.69,67.6,67.69,19019.0,66.501,66.5403,66.4518,66.5403,19019.0
2023-04-17 15:20:00,67.69,67.7,67.63,67.69,31781.0,66.5403,66.5501,66.4813,66.5403,31781.0
2023-04-17 15:30:00,67.69,67.69,67.56,67.57,76779.0,66.5403,66.5403,66.4125,66.4223,76779.0
2023-04-17 15:40:00,67.56,67.61,67.54,67.59,49589.0,66.4125,66.4617,66.3928,66.442,49589.0
2023-04-17 15:50:00,67.59,67.78,67.59,67.77,462559.0,66.442,66.6288,66.442,66.6189,462559.0
2023-04-18 09:30:00,68.12,68.58,68.12,68.57,60024.0,66.963,67.4152,66.963,67.4054,60024.0
2023-04-18 09:40:00,68.58,68.72,68.5,68.51,78489.0,67.4152,67.5528,67.3365,67.3464,78489.0
2023-04-18 09:50:00,68.51,68.53,68.29,68.32,62608.0,67.3464,67.366,67.1301,67.1596,62608.0
2023-04-18 10:00:00,68.32,68.56,68.31,68.53,38086.0,67.1596,67.3955,67.1498,67.366,38086.0
2023-04-18 10:10:00,68.53,68.64,68.41,68.64,34099.0,67.366,67.4742,67.2481,67.4742,34099.0
2023-04-18 10:20:00,68.64,68.79,68.55,68.6,67840.0,67.4742,67.6216,67.3857,67.4348,67840.0
2023-04-18 10:30:00,68.59,68.59,68.41,68.55,153455.0,67.425,67.425,67.2481,67.3857,153455.0
2023-04-18 10:40:00,68.55,68.75,68.54,68.65,113736.0,67.3857,67.5823,67.3759,67.484,113736.0
2023-04-18 10:50:00,68.64,68.7,68.54,68.64,75618.0,67.4742,67.5331,67.3759,67.4742,75618.0
2023-04-18 11:00:00,68.61,68.69,68.52,68.53,41102.0,67.4447,67.5233,67.3562,67.366,41102.0
2023-04-18 11:10:00,68.52,68.6,68.46,68.54,34875.0,67.3562,67.4348,67.2972,67.3759,34875.0
2023-04-18 11:20:00,68.55,68.58,68.44,68.57,27671.0,67.3857,67.4152,67.2776,67.4054,27671.0
2023-04-18 11:30:00,68.59,68.66,68.47,68.48,63775.0,67.425,67.4938,67.3071,67.3169,63775.0
2023-04-18 11:40:00,68.47,68.61,68.44,68.58,22324.0,67.3071,67.4447,67.2776,67.4152,22324.0
2023-04-18 11:50:00,68.58,68.64,68.5,68.64,29442.0,67.4152,67.4742,67.3365,67.4742,29442.0
2023-04-18 12:00:00,68.64,68.77,68.63,68.77,39007.0,67.4742,67.602,67.4643,67.602,39007.0
2023-04-18 12:10:00,68.77,68.81,68.72,68.74,42905.0,67.602,67.6413,67.5528,67.5725,42905.0
2023-04-18 12:20:00,68.76,68.79,68.68,68.79,32990.0,67.5921,67.6216,67.5135,67.6216,32990.0
2023-04-18 12:30:00,68.8,68.8,68.74,68.74,32246.0,67.6314,67.6314,67.5725,67.5725,32246.0
2023-04-18 12:40:00,68.75,68.8,68.72,68.78,43352.0,67.5823,67.6314,67.5528,67.6118,43352.0
2023-04-18 12:50:00,68.8,68.8,68.66,68.73,50760.0,67.6314,67.6314,67.4938,67.5626,50760.0
2023-04-18 13:00:00,68.73,68.8,68.7,68.78,17438.0,67.5626,67.6314,67.5331,67.6118,17438.0
2023-04-18 13:10:00,68.77,68.77,68.65,68.65,40098.0,67.602,67.602,67.484,67.484,40098.0
2023-04-18 13:20:00,68.65,68.67,68.6,68.62,21037.0,67.484,67.5037,67.4348,67.4545,21037.0
2023-04-18 13:30:00,68.61,68.71,68.6,68.67,30879.0,67.4447,67.543,67.4348,67.5037,30879.0
2023-04-18 13:40:00,68.67,68.74,68.66,68.71,33316.0,67.5037,67.5725,67.4938,67.543,33316.0
2023-04-18 13:50:00,68.71,68.72,68.57,68.58,28697.0,67.543,67.5528,67.4054,67.4152,28697.0
2023-04-18 14:00:00,68.58,68.63,68.54,68.62,43077.0,67.4152,67.4643,67.3759,67.4545,43077.0
2023-04-18 14:10:00,68.62,68.68,68.59,68.66,68591.0,67.4545,67.5135,67.425,67.4938,68591.0
2023-04-18 14:20:00,68.67,68.84,68.65,68.81,36086.0,67.5037,67.6708,67.484,67.6413,36086.0
2023-04-18 14:30:00,68.82,68.88,68.81,68.86,37561.0,67.6511,67.7101,67.6413,67.6904,37561.0
2023-04-18 14:40:00,68.86,68.87,68.64,68.71,51853.0,67.6904,67.7003,67.4742,67.543,51853.0
2023-04-18 14:50:00,68.71,68.79,68.66,68.78,69341.0,67.543,67.6216,67.4938,67.6118,69341.0
2023-04-18 15:00:00,68.78,68.9,68.77,68.89,122496.0,67.6118,67.7297,67.602,67.7199,122496.0
2023-04-18 15:10:00,68.88,68.94,68.87,68.87,270240.0,67.7101,67.7691,67.7003,67.7003,270240.0
2023-04-18 15:20:00,68.88,68.88,68.81,68.84,141884.0,67.7101,67.7101,67.6413,67.6708,141884.0
2023-04-18 15:30:00,68.83,68.87,68.79,68.85,132363.0,67.6609,67.7003,67.6216,67.6806,132363.0
2023-04-18 15:40:00,68.85,68.93,68.83,68.91,211533.0,67.6806,67.7592,67.6609,67.7396,211533.0
2023-04-18 15:50:00,68.91,69.01,68.88,68.95,686676.0,67.7396,67.8379,67.7101,67.7789,686676.0
2023-04-19 09:30:00,68.66,68.72,68.48,68.6,57017.0,67.4938,67.5528,67.3169,67.4348,57017.0
2023-04-19 09:40:00,68.61,68.68,68.42,68.48,42651.0,67.4447,67.5135,67.2579,67.3169,42651.0
2023-04-19 09:50:00,68.5,68.66,68.45,68.48,42398.0,67.3365,67.4938,67.2874,67.3169,42398.0
2023-04-19 10:00:00,68.5,68.71,68.48,68.71,30727.0,67.3365,67.543,67.3169,67.543,30727.0
2023-04-19 10:10:00,68.72,68.8,68.66,68.76,270165.0,67.5528,67.6314,67.4938,67.5921,270165.0
2023-04-19 10:20:00,68.76,68.82,68.7,68.78,81146.0,67.5921,67.6511,67.5331,67.6118,81146.0
2023-04-19 10:30:00,68.78,68.81,68.72,68.8,21764.0,67.6118,67.6413,67.5528,67.6314,21764.0
2023-04-19 10:40:00,68.8,68.88,68.76,68.81,37848.0,67.6314,67.7101,67.5921,67.6413,37848.0
2023-04-19 10:50:00,68.81,68.89,68.79,68.86,25815.0,67.6413,67.7199,67.6216,67.6904,25815.0
2023-04-19 11:00:00,68.87,68.89,68.69,68.72,52729.0,67.7003,67.7199,67.5233,67.5528,52729.0
2023-04-19 11:10:00,68.73,68.76,68.71,68.74,14075.0,67.5626,67.5921,67.543,67.5725,14075.0
2023-04-19 11:20:00,68.73,68.73,68.61,68.63,35566.0,67.5626,67.5626,67.4447,67.4643,35566.0
2023-04-19 11:30:00,68.62,68.67,68.55,68.66,23302.0,67.4545,67.5037,67.3857,67.4938,23302.0
2023-04-19 11:40:00,68.66,68.66,68.55,68.59,19020.0,67.4938,67.4938,67.3857,67.425,19020.0
2023-04-19 11:50:00,68.58,68.68,68.58,68.68,36589.0,67.4152,67.5135,67.4152,67.5135,36589.0
2023-04-19 12:00:00,68.69,68.73,68.65,68.66,45030.0,67.5233,67.5626,67.484,67.4938,45030.0
2023-04-19 12:10:00,68.66,68.77,68.66,68.76,22188.0,67.4938,67.602,67.4938,67.5921,22188.0
2023-04-19 12:20:00,68.76,68.8,68.76,68.77,23560.0,67.5921,67.6314,67.5921,67.602,23560.0
2023-04-19 12:30:00,68.77,68.84,68.77,68.8,31241.0,67.602,67.6708,67.602,67.6314,31241.0
2023-04-19 12:40:00,68.81,68.88,68.81,68.83,30923.0,67.6413,67.7101,67.6413,67.6609,30923.0
2023-04-19 12:50:00,68.84,68.91,68.83,68.91,21375.0,67.6708,67.7396,67.6609,67.7396,21375.0
2023-04-19 13:00:00,68.91,68.95,68.91,68.93,52658.0,67.7396,67.7789,67.7396,67.7592,52658.0
2023-04-19 13:10:00,68.92,68.94,68.83,68.85,96473.0,67.7494,67.7691,67.6609,67.6806,96473.0
2023-04-19 13:20:00,68.85,68.96,68.83,68.95,22177.0,67.6806,67.7887,67.6609,67.7789,22177.0
2023-04-19 13:30:00,68.96,68.98,68.91,68.94,31264.0,67.7887,67.8084,67.7396,67.7691,31264.0
2023-04-19 13:40:00,68.95,68.97,68.93,68.96,28645.0,67.7789,67.7986,67.7592,67.7887,28645.0
2023-04-19 13:50:00,68.97,69.08,68.97,69.05,34863.0,67.7986,67.9067,67.7986,67.8772,34863.0
2023-04-19 14:00:00,69.06,69.15,69.0,69.01,60872.0,67.887,67.9755,67.8281,67.8379,60872.0
2023-04-19 14:10:00,69.0,69.02,68.95,68.98,43800.0,67.8281,67.8477,67.7789,67.8084,43800.0
2023-04-19 14:20:00,68.99,69.09,68.97,69.09,27695.0,67.8182,67.9165,67.7986,67.9165,27695.0
2023-04-19 14:30:00,69.09,69.13,69.07,69.11,27482.0,67.9165,67.9558,67.8969,67.9362,27482.0
2023-04-19 14:40:00,69.11,69.18,69.11,69.17,34228.0,67.9362,68.005,67.9362,67.9952,34228.0
2023-04-19 14:50:00,69.17,69.22,69.15,69.22,81946.0,67.9952,68.0443,67.9755,68.0443,81946.0
2023-04-19 15:00:00,69.22,69.23,69.16,69.21,60580.0,68.0443,68.0541,67.9853,68.0345,60580.0
2023-04-19 15:10:00,69.21,69.27,69.2,69.21,61370.0,68.0345,68.0935,68.0247,68.0345,61370.0
2023-04-19 15:20:00,69.2,69.24,69.19,69.22,76206.0,68.0247,68.064,68.0148,68.0443,76206.0
2023-04-19 15:30:00,69.21,69.22,69.13,69.15,87622.0,68.0345,68.0443,67.9558,67.9755,87622.0
2023-04-19 15:40:00,69.16,69.18,69.01,69.06,122954.0,67.9853,68.005,67.8379,67.887,122954.0
2023-04-19 15:50:00,69.06,69.16,69.03,69.15,299736.0,67.887,67.9853,67.8575,67.9755,299736.0
2023-04-20 09:30:00,69.24,69.7,69.22,69.5,189403.0,68.064,68.5162,68.0443,68.3196,189403.0
2023-04-20 09:40:00,69.52,69.85,69.51,69.82,82244.0,68.3392,68.6636,68.3294,68.6341,82244.0
2023-04-20 09:50:00,69.82,69.93,69.69,69.76,86476.0,68.6341,68.7423,68.5063,68.5751,86476.0
2023-04-20 10:00:00,69.75,69.94,69.71,69.92,117192.0,68.5653,68.7521,68.526,68.7324,117192.0
2023-04-20 10:10:00,69.92,70.2,69.89,70.11,257244.0,68.7324,69.0077,68.7029,68.9192,257244.0
2023-04-20 10:20:00,70.12,70.22,70.07,70.15,111318.0,68.929,69.0273,68.8799,68.9585,111318.0
2023-04-20 10:30:00,70.16,70.21,70.04,70.09,93897.0,68.9683,69.0175,68.8504,68.8995,93897.0
2023-04-20 10:40:00,70.08,70.15,70.04,70.11,40813.0,68.8897,68.9585,68.8504,68.9192,40813.0
2023-04-20 10:50:00,70.13,70.19,70.1,70.15,83887.0,68.9389,68.9978,68.9094,68.9585,83887.0
2023-04-20 11:00:00,70.17,70.24,70.08,70.18,46974.0,68.9782,69.047,68.8897,68.988,46974.0
2023-04-20 11:10:00,70.2,70.23,70.05,70.07,54260.0,69.0077,69.0372,68.8602,68.8799,54260.0
2023-04-20 11:20:00,70.06,70.09,69.95,69.96,48497.0,68.87,68.8995,68.7619,68.7717,48497.0
2023-04-20 11:30:00,69.97,69.98,69.9,69.94,39698.0,68.7816,68.7914,68.7128,68.7521,39698.0
2023-04-20 11:40:00,69.94,70.15,69.93,70.11,38835.0,68.7521,68.9585,68.7423,68.9192,38835.0
2023-04-20 11:50:00,70.11,70.23,70.07,70.16,42758.0,68.9192,69.0372,68.8799,68.9683,42758.0
2023-04-20 12:00:00,70.17,70.19,70.08,70.17,36062.0,68.9782,68.9978,68.8897,68.9782,36062.0
2023-04-20 12:10:00,70.17,70.25,70.17,70.2,36329.0,68.9782,69.0568,68.9782,69.0077,36329.0
2023-04-20 12:20:00,70.2,70.24,70.16,70.18,34040.0,69.0077,69.047,68.9683,68.988,34040.0
2023-04-20 12:30:00,70.15,70.22,70.14,70.15,14654.0,68.9585,69.0273,68.9487,68.9585,14654.0
2023-04-20 12:40:00,70.14,70.18,70.08,70.08,14352.0,68.9487,68.988,68.8897,68.8897,14352.0
2023-04-20 12:50:00,70.08,70.12,70.06,70.11,17200.0,68.8897,68.929,68.87,68.9192,17200.0
2023-04-20 13:00:00,70.11,70.16,70.08,70.11,29331.0,68.9192,68.9683,68.8897,68.9192,29331.0
2023-04-20 13:10:00,70.1,70.15,70.03,70.05,28005.0,68.9094,68.9585,68.8406,68.8602,28005.0
2023-04-20 13:20:00,70.06,70.08,70.0,70.02,14800.0,68.87,68.8897,68.8111,68.8307,14800.0
2023-04-20 13:30:00,70.02,70.06,69.95,69.98,18646.0,68.8307,68.87,68.7619,68.7914,18646.0
2023-04-20 13:40:00,69.99,70.01,69.92,69.93,19415.0,68.8012,68.8209,68.7324,68.7423,19415.0
2023-04-20 13:50:00,69.93,69.99,69.85,69.85,33595.0,68.7423,68.8012,68.6636,68.6636,33595.0
2023-04-20 14:00:00,69.84,69.88,69.76,69.84,35101.0,68.6538,68.6931,68.5751,68.6538,35101.0
2023-04-20 14:10:00,69.84,69.86,69.77,69.8,55654.0,68.6538,68.6734,68.585,68.6145,55654.0
2023-04-20 14:20:00,69.8,69.89,69.8,69.86,44177.0,68.6145,68.7029,68.6145,68.6734,44177.0
2023-04-20 14:30:00,69.86,69.87,69.67,69.71,52614.0,68.6734,68.6833,68.4867,68.526,52614.0
2023-04-20 14:40:00,69.71,69.75,69.65,69.68,73933.0,68.526,68.5653,68.467,68.4965,73933.0
2023-04-20 14:50:00,69.67,69.73,69.67,69.71,22486.0,68.4867,68.5457,68.4867,68.526,22486.0
2023-04-20 15:00:00,69.7,69.75,69.61,69.64,45396.0,68.5162,68.5653,68.4277,68.4572,45396.0
2023-04-20 15:10:00,69.63,69.63,69.43,69.46,51897.0,68.4473,68.4473,68.2507,68.2802,51897.0
2023-04-20 15:20:00,69.45,69.55,69.39,69.4,95275.0,68.2704,68.3687,68.2114,68.2213,95275.0
2023-04-20 15:30:00,69.42,69.56,69.42,69.54,64265.0,68.2409,68.3785,68.2409,68.3589,64265.0
2023-04-20 15:40:00,69.55,69.57,69.46,69.54,81227.0,68.3687,68.3884,68.2802,68.3589,81227.0
2023-04-20 15:50:00,69.54,69.67,69.47,69.66,168800.0,68.3589,68.4867,68.2901,68.4768,168800.0
2023-04-21 09:30:00,69.69,69.97,69.45,69.45,92276.0,68.5063,68.7816,68.2704,68.2704,92276.0
2023-04-21 09:40:00,69.46,69.75,69.44,69.65,70879.0,68.2802,68.5653,68.2606,68.467,70879.0
2023-04-21 09:50:00,69.63,69.64,69.43,69.51,27572.0,68.4473,68.4572,68.2507,68.3294,27572.0
2023-04-21 10:00:00,69.52,69.52,69.3,69.37,20543.0,68.3392,68.3392,68.123,68.1918,20543.0
2023-04-21 10:10:00,69.38,69.51,69.33,69.51,57499.0,68.2016,68.3294,68.1524,68.3294,57499.0
2023-04-21 10:20:00,69.52,69.57,69.45,69.48,22137.0,68.3392,68.3884,68.2704,68.2999,22137.0
2023-04-21 10:30:00,69.48,69.56,69.35,69.35,204603.0,68.2999,68.3785,68.1721,68.1721,204603.0
2023-04-21 10:40:00,69.34,69.35,68.94,69.15,150682.0,68.1623,68.1721,67.7691,67.9755,150682.0
2023-04-21 10:50:00,69.15,69.17,69.05,69.1,188307.0,67.9755,67.9952,67.8772,67.9264,188307.0
2023-04-21 11:00:00,69.12,69.42,69.1,69.38,42708.0,67.946,68.2409,67.9264,68.2016,42708.0
2023-04-21 11:10:00,69.38,69.44,69.34,69.43,30638.0,68.2016,68.2606,68.1623,68.2507,30638.0
2023-04-21 11:20:00,69.42,69.46,69.37,69.46,16396.0,68.2409,68.2802,68.1918,68.2802,16396.0
2023-04-21 11:30:00,69.44,69.53,69.37,69.41,53328.0,68.2606,68.349,68.1918,68.2311,53328.0
2023-04-21 11:40:00,69.42,69.48,69.23,69.23,21295.0,68.2409,68.2999,68.0541,68.0541,21295.0
2023-04-21 11:50:00,69.23,69.42,69.23,69.39,13710.0,68.0541,68.2409,68.0541,68.2114,13710.0
2023-04-21 12:00:00,69.41,69.46,69.36,69.4,15457.0,68.2311,68.2802,68.1819,68.2213,15457.0
2023-04-21 12:10:00,69.37,69.43,69.33,69.41,30392.0,68.1918,68.2507,68.1524,68.2311,30392.0
2023-04-21 12:20:00,69.39,69.39,69.25,69.26,21131.0,68.2114,68.2114,68.0738,68.0836,21131.0
2023-04-21 12:30:00,69.27,69.28,69.2,69.21,10178.0,68.0935,68.1033,68.0247,68.0345,10178.0
2023-04-21 12:40:00,69.23,69.33,69.21,69.31,6453.0,68.0541,68.1524,68.0345,68.1328,6453.0
2023-04-21 12:50:00,69.29,69.36,69.28,69.32,15406.0,68.1131,68.1819,68.1033,68.1426,15406.0
2023-04-21 13:00:00,69.32,69.4,69.3,69.39,71772.0,68.1426,68.2213,68.123,68.2114,71772.0
2023-04-21 13:10:00,69.4,69.42,69.31,69.31,10708.0,68.2213,68.2409,68.1328,68.1328,10708.0
2023-04-21 13:20:00,69.32,69.33,69.24,69.27,10225.0,68.1426,68.1524,68.064,68.0935,10225.0
2023-04-21 13:30:00,69.28,69.41,69.27,69.4,8873.0,68.1033,68.2311,68.0935,68.2213,8873.0
2023-04-21 13:40:00,69.42,69.47,69.41,69.47,14365.0,68.2409,68.2901,68.2311,68.2901,14365.0
2023-04-21 13:50:00,69.48,69.48,69.42,69.46,21310.0,68.2999,68.2999,68.2409,68.2802,21310.0
2023-04-21 14:00:00,69.47,69.54,69.47,69.51,88746.0,68.2901,68.3589,68.2901,68.3294,88746.0
2023-04-21 14:10:00,69.52,69.58,69.51,69.54,21986.0,68.3392,68.3982,68.3294,68.3589,21986.0
2023-04-21 14:20:00,69.55,69.55,69.49,69.51,34593.0,68.3687,68.3687,68.3097,68.3294,34593.0
2023-04-21 14:30:00,69.51,69.53,69.41,69.46,25559.0,68.3294,68.349,68.2311,68.2802,25559.0
2023-04-21 14:40:00,69.46,69.46,69.37,69.41,23739.0,68.2802,68.2802,68.1918,68.2311,23739.0
2023-04-21 14:50:00,69.42,69.46,69.41,69.46,23879.0,68.2409,68.2802,68.2311,68.2802,23879.0
2023-04-21 15:00:00,69.45,69.48,69.33,69.39,27949.0,68.2704,68.2999,68.1524,68.2114,27949.0
2023-04-21 15:10:00,69.41,69.41,69.34,69.36,22254.0,68.2311,68.2311,68.1623,68.1819,22254.0
2023-04-21 15:20:00,69.36,69.39,69.33,69.35,22931.0,68.1819,68.2114,68.1524,68.1721,22931.0
2023-04-21 15:30:00,69.37,69.4,69.28,69.28,64290.0,68.1918,68.2213,68.1033,68.1033,64290.0
2023-04-21 15:40:00,69.29,69.34,69.21,69.31,42984.0,68.1131,68.1623,68.0345,68.1328,42984.0
2023-04-21 15:50:00,69.31,69.44,69.3,69.41,238910.0,68.1328,68.2606,68.123,68.2311,238910.0
2023-04-24 09:30:00,69.33,69.66,69.33,69.56,29855.0,68.1524,68.4768,68.1524,68.3785,29855.0
2023-04-24 09:40:00,69.57,69.66,69.51,69.63,48316.0,68.3884,68.4768,68.3294,68.4473,48316.0
2023-04-24 09:50:00,69.62,69.72,69.57,69.71,51984.0,68.4375,68.5358,68.3884,68.526,51984.0
2023-04-24 10:00:00,69.72,69.77,69.53,69.61,44412.0,68.5358,68.585,68.349,68.4277,44412.0
2023-04-24 10:10:00,69.62,69.75,69.57,69.73,50712.0,68.4375,68.5653,68.3884,68.5457,50712.0
2023-04-24 10:20:00,69.72,69.81,69.7,69.8,57302.0,68.5358,68.6243,68.5162,68.6145,57302.0
2023-04-24 10:30:00,69.81,69.83,69.62,69.64,19431.0,68.6243,68.644,68.4375,68.4572,19431.0
2023-04-24 10:40:00,69.62,69.68,69.45,69.49,47224.0,68.4375,68.4965,68.2704,68.3097,47224.0
2023-04-24 10:50:00,69.47,69.47,69.34,69.36,16096.0,68.2901,68.2901,68.1623,68.1819,16096.0
2023-04-24 11:00:00,69.36,69.39,69.32,69.33,16905.0,68.1819,68.2114,68.1426,68.1524,16905.0
2023-04-24 11:10:00,69.33,69.35,69.23,69.31,14945.0,68.1524,68.1721,68.0541,68.1328,14945.0
2023-04-24 11:20:00,69.31,69.33,69.25,69.26,27623.0,68.1328,68.1524,68.0738,68.0836,27623.0
2023-04-24 11:30:00,69.26,69.36,69.24,69.31,129286.0,68.0836,68.1819,68.064,68.1328,129286.0
2023-04-24 11:40:00,69.29,69.35,69.25,69.35,93692.0,68.1131,68.1721,68.0738,68.1721,93692.0
2023-04-24 11:50:00,69.35,69.38,68.93,69.05,166626.0,68.1721,68.2016,67.7592,67.8772,166626.0
2023-04-24 12:00:00,69.03,69.19,69.03,69.16,37729.0,67.8575,68.0148,67.8575,67.9853,37729.0
2023-04-24 12:10:00,69.15,69.15,69.01,69.02,57320.0,67.9755,67.9755,67.8379,67.8477,57320.0
2023-04-24 12:20:00,69.05,69.19,69.05,69.14,31720.0,67.8772,68.0148,67.8772,67.9657,31720.0
2023-04-24 12:30:00,69.13,69.18,69.12,69.15,23344.0,67.9558,68.005,67.946,67.9755,23344.0
2023-04-24 12:40:00,69.16,69.21,69.15,69.21,43867.0,67.9853,68.0345,67.9755,68.0345,43867.0
2023-04-24 12:50:00,69.21,69.24,69.18,69.22,33344.0,68.0345,68.064,68.005,68.0443,33344.0
2023-04-24 13:00:00,69.21,69.22,69.11,69.13,18246.0,68.0345,68.0443,67.9362,67.9558,18246.0
2023-04-24 13:10:00,69.14,69.23,69.12,69.18,29114.0,67.9657,68.0541,67.946,68.005,29114.0
2023-04-24 13:20:00,69.18,69.28,69.17,69.25,50680.0,68.005,68.1033,67.9952,68.0738,50680.0
2023-04-24 13:30:00,69.25,69.31,69.24,69.31,40647.0,68.0738,68.1328,68.064,68.1328,40647.0
2023-04-24 13:40:00,69.32,69.34,69.29,69.34,47164.0,68.1426,68.1623,68.1131,68.1623,47164.0
2023-04-24 13:50:00,69.35,69.4,69.35,69.37,42978.0,68.1721,68.2213,68.1721,68.1918,42978.0
2023-04-24 14:00:00,69.37,69.4,69.26,69.26,42948.0,68.1918,68.2213,68.0836,68.0836,42948.0
2023-04-24 14:10:00,69.25,69.32,69.24,69.29,43079.0,68.0738,68.1426,68.064,68.1131,43079.0
2023-04-24 14:20:00,69.29,69.31,69.26,69.28,42452.0,68.1131,68.1328,68.0836,68.1033,42452.0
2023-04-24 14:30:00,69.29,69.31,69.27,69.27,29852.0,68.1131,68.1328,68.0935,68.0935,29852.0
2023-04-24 14:40:00,69.26,69.32,69.26,69.31,42614.0,68.0836,68.1426,68.0836,68.1328,42614.0
2023-04-24 14:50:00,69.31,69.38,69.31,69.37,26071.0,68.1328,68.2016,68.1328,68.1918,26071.0
2023-04-24 15:00:00,69.38,69.49,69.37,69.48,58772.0,68.2016,68.3097,68.1918,68.2999,58772.0
2023-04-24 15:10:00,69.48,69.64,69.48,69.54,215429.0,68.2999,68.4572,68.2999,68.3589,215429.0
2023-04-24 15:20:00,69.54,69.57,69.48,69.49,68075.0,68.3589,68.3884,68.2999,68.3097,68075.0
2023-04-24 15:30:00,69.48,69.53,69.41,69.45,62639.0,68.2999,68.349,68.2311,68.2704,62639.0
2023-04-24 15:40:00,69.45,69.57,69.43,69.57,63741.0,68.2704,68.3884,68.2507,68.3884,63741.0
2023-04-24 15:50:00,69.56,69.65,69.49,69.61,270836.0,68.3785,68.467,68.3097,68.4277,270836.0
2023-04-25 09:30:00,69.49,69.69,69.49,69.54,103848.0,68.3097,68.5063,68.3097,68.3589,103848.0
2023-04-25 09:40:00,69.55,69.69,69.38,69.44,112757.0,68.3687,68.5063,68.2016,68.2606,112757.0
2023-04-25 09:50:00,69.42,69.54,69.3,69.46,59114.0,68.2409,68.3589,68.123,68.2802,59114.0
2023-04-25 10:00:00,69.45,69.69,69.43,69.58,96871.0,68.2704,68.5063,68.2507,68.3982,96871.0
2023-04-25 10:10:00,69.55,69.55,69.38,69.49,32167.0,68.3687,68.3687,68.2016,68.3097,32167.0
2023-04-25 10:20:00,69.48,69.51,69.26,69.32,71406.0,68.2999,68.3294,68.0836,68.1426,71406.0
2023-04-25 10:30:00,69.31,69.36,69.14,69.15,45147.0,68.1328,68.1819,67.9657,67.9755,45147.0
2023-04-25 10:40:00,69.14,69.32,69.11,69.32,45210.0,67.9657,68.1426,67.9362,68.1426,45210.0
2023-04-25 10:50:00,69.32,69.37,69.26,69.37,28113.0,68.1426,68.1918,68.0836,68.1918,28113.0
2023-04-25 11:00:00,69.38,69.43,69.33,69.4,38096.0,68.2016,68.2507,68.1524,68.2213,38096.0
2023-04-25 11:10:00,69.41,69.49,69.36,69.41,28608.0,68.2311,68.3097,68.1819,68.2311,28608.0
2023-04-25 11:20:00,69.42,69.46,69.32,69.41,66718.0,68.2409,68.2802,68.1426,68.2311,66718.0
2023-04-25 11:30:00,69.4,69.4,69.28,69.29,30766.0,68.2213,68.2213,68.1033,68.1131,30766.0
2023-04-25 11:40:00,69.29,69.37,69.26,69.36,29783.0,68.1131,68.1918,68.0836,68.1819,29783.0
2023-04-25 11:50:00,69.36,69.37,69.19,69.2,13020.0,68.1819,68.1918,68.0148,68.0247,13020.0
2023-04-25 12:00:00,69.22,69.27,69.19,69.19,15126.0,68.0443,68.0935,68.0148,68.0148,15126.0
2023-04-25 12:10:00,69.2,69.2,69.1,69.16,52854.0,68.0247,68.0247,67.9264,67.9853,52854.0
2023-04-25 12:20:00,69.15,69.2,69.12,69.15,19906.0,67.9755,68.0247,67.946,67.9755,19906.0
2023-04-25 12:30:00,69.14,69.16,69.1,69.13,13239.0,67.9657,67.9853,67.9264,67.9558,13239.0
2023-04-25 12:40:00,69.13,69.18,69.1,69.11,63403.0,67.9558,68.005,67.9264,67.9362,63403.0
2023-04-25 12:50:00,69.1,69.14,69.06,69.13,43145.0,67.9264,67.9657,67.887,67.9558,43145.0
2023-04-25 13:00:00,69.13,69.23,69.1,69.1,33301.0,67.9558,68.0541,67.9264,67.9264,33301.0
2023-04-25 13:10:00,69.11,69.12,68.86,68.92,30929.0,67.9362,67.946,67.6904,67.7494,30929.0
2023-04-25 13:20:00,68.92,68.94,68.79,68.85,66498.0,67.7494,67.7691,67.6216,67.6806,66498.0
2023-04-25 13:30:00,68.82,68.99,68.82,68.95,20753.0,67.6511,67.8182,67.6511,67.7789,20753.0
2023-04-25 13:40:00,68.95,69.01,68.91,68.94,22744.0,67.7789,67.8379,67.7396,67.7691,22744.0
2023-04-25 13:50:00,68.94,68.98,68.89,68.95,30351.0,67.7691,67.8084,67.7199,67.7789,30351.0
2023-04-25 14:00:00,68.95,69.02,68.92,68.95,32315.0,67.7789,67.8477,67.7494,67.7789,32315.0
2023-04-25 14:10:00,68.94,69.04,68.92,68.95,25932.0,67.7691,67.8674,67.7494,67.7789,25932.0
2023-04-25 14:20:00,68.94,69.01,68.9,69.0,62533.0,67.7691,67.8379,67.7297,67.8281,62533.0
2023-04-25 14:30:00,69.0,69.03,68.96,68.99,90576.0,67.8281,67.8575,67.7887,67.8182,90576.0
2023-04-25 14:40:00,68.98,68.98,68.8,68.85,42386.0,67.8084,67.8084,67.6314,67.6806,42386.0
2023-04-25 14:50:00,68.88,68.88,68.72,68.76,20927.0,67.7101,67.7101,67.5528,67.5921,20927.0
2023-04-25 15:00:00,68.75,68.81,68.73,68.78,33364.0,67.5823,67.6413,67.5626,67.6118,33364.0
2023-04-25 15:10:00,68.78,68.91,68.75,68.88,32480.0,67.6118,67.7396,67.5823,67.7101,32480.0
2023-04-25 15:20:00,68.88,68.93,68.84,68.86,32672.0,67.7101,67.7592,67.6708,67.6904,32672.0
2023-04-25 15:30:00,68.86,68.88,68.73,68.76,43526.0,67.6904,67.7101,67.5626,67.5921,43526.0
2023-04-25 15:40:00,68.76,68.78,68.69,68.7,68793.0,67.5921,67.6118,67.5233,67.5331,68793.0
2023-04-25 15:50:00,68.7,68.73,68.54,68.56,251134.0,67.5331,67.5626,67.3759,67.3955,251134.0
2023-04-26 09:30:00,68.58,68.98,68.47,68.92,101729.0,67.4152,67.8084,67.3071,67.7494,101729.0
2023-04-26 09:40:00,68.91,68.92,68.67,68.69,91817.0,67.7396,67.7494,67.5037,67.5233,91817.0
2023-04-26 09:50:00,68.68,68.96,68.6,68.78,66432.0,67.5135,67.7887,67.4348,67.6118,66432.0
2023-04-26 10:00:00,68.78,68.95,68.69,68.75,39986.0,67.6118,67.7789,67.5233,67.5823,39986.0
2023-04-26 10:10:00,68.76,68.79,68.39,68.45,48884.0,67.5921,67.6216,67.2284,67.2874,48884.0
2023-04-26 10:20:00,68.44,68.53,68.35,68.47,34299.0,67.2776,67.366,67.1891,67.3071,34299.0
2023-04-26 10:30:00,68.48,68.52,68.35,68.48,60217.0,67.3169,67.3562,67.1891,67.3169,60217.0
2023-04-26 10:40:00,68.49,68.51,68.42,68.47,25809.0,67.3267,67.3464,67.2579,67.3071,25809.0
2023-04-26 10:50:00,68.48,68.64,68.47,68.62,27948.0,67.3169,67.4742,67.3071,67.4545,27948.0
2023-04-26 11:00:00,68.64,68.77,68.62,68.73,28231.0,67.4742,67.602,67.4545,67.5626,28231.0
2023-04-26 11:10:00,68.72,68.77,68.66,68.67,16854.0,67.5528,67.602,67.4938,67.5037,16854.0
2023-04-26 11:20:00,68.67,68.7,68.49,68.5,63094.0,67.5037,67.5331,67.3267,67.3365,63094.0
2023-04-26 11:30:00,68.51,68.54,68.29,68.29,33868.0,67.3464,67.3759,67.1301,67.1301,33868.0
2023-04-26 11:40:00,68.3,68.42,68.29,68.34,18342.0,67.1399,67.2579,67.1301,67.1793,18342.0
2023-04-26 11:50:00,68.34,68.41,68.26,68.39,23995.0,67.1793,67.2481,67.1006,67.2284,23995.0
2023-04-26 12:00:00,68.4,68.52,68.4,68.5,48362.0,67.2382,67.3562,67.2382,67.3365,48362.0
2023-04-26 12:10:00,68.49,68.51,68.35,68.37,48205.0,67.3267,67.3464,67.1891,67.2088,48205.0
2023-04-26 12:20:00,68.36,68.39,68.3,68.32,15409.0,67.1989,67.2284,67.1399,67.1596,15409.0
2023-04-26 12:30:00,68.34,68.36,68.24,68.35,25791.0,67.1793,67.1989,67.081,67.1891,25791.0
2023-04-26 12:40:00,68.35,68.41,68.31,68.41,20206.0,67.1891,67.2481,67.1498,67.2481,20206.0
2023-04-26 12:50:00,68.41,68.46,68.37,68.43,25131.0,67.2481,67.2972,67.2088,67.2677,25131.0
2023-04-26 13:00:00,68.43,68.55,68.42,68.53,40436.0,67.2677,67.3857,67.2579,67.366,40436.0
2023-04-26 13:10:00,68.52,68.53,68.42,68.44,44561.0,67.3562,67.366,67.2579,67.2776,44561.0
2023-04-26 13:20:00,68.44,68.44,68.28,68.33,27621.0,67.2776,67.2776,67.1203,67.1694,27621.0
2023-04-26 13:30:00,68.33,68.35,68.27,68.29,52384.0,67.1694,67.1891,67.1104,67.1301,52384.0
2023-04-26 13:40:00,68.29,68.31,68.19,68.19,100527.0,67.1301,67.1498,67.0318,67.0318,100527.0
2023-04-26 13:50:00,68.19,68.19,68.06,68.08,112930.0,67.0318,67.0318,66.904,66.9237,112930.0
2023-04-26 14:00:00,68.09,68.09,67.87,67.91,130034.0,66.9335,66.9335,66.7172,66.7566,130034.0
2023-04-26 14:10:00,67.9,67.97,67.87,67.91,92897.0,66.7467,66.8155,66.7172,66.7566,92897.0
2023-04-26 14:20:00,67.91,68.08,67.89,68.08,128443.0,66.7566,66.9237,66.7369,66.9237,128443.0
2023-04-26 14:30:00,68.07,68.09,67.95,67.97,105666.0,66.9138,66.9335,66.7959,66.8155,105666.0
2023-04-26 14:40:00,67.97,67.97,67.75,67.82,73009.0,66.8155,66.8155,66.5993,66.6681,73009.0
2023-04-26 14:50:00,67.82,67.85,67.77,67.81,109868.0,66.6681,66.6976,66.6189,66.6583,109868.0
2023-04-26 15:00:00,67.81,67.82,67.72,67.82,106677.0,66.6583,66.6681,66.5698,66.6681,106677.0
2023-04-26 15:10:00,67.81,67.95,67.8,67.84,77098.0,66.6583,66.7959,66.6484,66.6878,77098.0
2023-04-26 15:20:00,67.84,67.84,67.75,67.79,61555.0,66.6878,66.6878,66.5993,66.6386,61555.0
2023-04-26 15:30:00,67.79,67.8,67.58,67.61,135314.0,66.6386,66.6484,66.4322,66.4617,135314.0
2023-04-26 15:40:00,67.61,67.64,67.45,67.52,154413.0,66.4617,66.4911,66.3044,66.3732,154413.0
2023-04-26 15:50:00,67.51,67.69,67.46,67.59,460807.0,66.3634,66.5403,66.3142,66.442,460807.0
2023-04-27 09:30:00,68.19,68.59,68.14,68.45,141208.0,67.0318,67.425,66.9827,67.2874,141208.0
2023-04-27 09:40:00,68.46,68.65,68.3,68.64,118592.0,67.2972,67.484,67.1399,67.4742,118592.0
2023-04-27 09:50:00,68.67,69.08,68.64,69.07,111895.0,67.5037,67.9067,67.4742,67.8969,111895.0
2023-04-27 10:00:00,69.07,69.07,68.69,68.77,260502.0,67.8969,67.8969,67.5233,67.602,260502.0
2023-04-27 10:10:00,68.8,68.91,68.72,68.9,87503.0,67.6314,67.7396,67.5528,67.7297,87503.0
2023-04-27 10:20:00,68.89,68.95,68.82,68.93,52650.0,67.7199,67.7789,67.6511,67.7592,52650.0
2023-04-27 10:30:00,68.94,68.99,68.88,68.88,37763.0,67.7691,67.8182,67.7101,67.7101,37763.0
2023-04-27 10:40:00,68.89,69.0,68.8,69.0,50431.0,67.7199,67.8281,67.6314,67.8281,50431.0
2023-04-27 10:50:00,69.02,69.02,68.82,68.84,93557.0,67.8477,67.8477,67.6511,67.6708,93557.0
2023-04-27 11:00:00,68.85,68.87,68.64,68.69,65828.0,67.6806,67.7003,67.4742,67.5233,65828.0
2023-04-27 11:10:00,68.7,68.71,68.51,68.52,30103.0,67.5331,67.543,67.3464,67.3562,30103.0
2023-04-27 11:20:00,68.53,68.84,68.49,68.83,65468.0,67.366,67.6708,67.3267,67.6609,65468.0
2023-04-27 11:30:00,68.84,68.93,68.82,68.86,35799.0,67.6708,67.7592,67.6511,67.6904,35799.0
2023-04-27 11:40:00,68.85,69.01,68.83,69.01,27399.0,67.6806,67.8379,67.6609,67.8379,27399.0
2023-04-27 11:50:00,69.02,69.18,69.02,69.17,49067.0,67.8477,68.005,67.8477,67.9952,49067.0
2023-04-27 12:00:00,69.19,69.27,69.19,69.25,25481.0,68.0148,68.0935,68.0148,68.0738,25481.0
2023-04-27 12:10:00,69.24,69.37,69.21,69.37,34336.0,68.064,68.1918,68.0345,68.1918,34336.0
2023-04-27 12:20:00,69.37,69.41,69.32,69.34,54671.0,68.1918,68.2311,68.1426,68.1623,54671.0
2023-04-27 12:30:00,69.35,69.36,69.29,69.29,28330.0,68.1721,68.1819,68.1131,68.1131,28330.0
2023-04-27 12:40:00,69.29,69.32,69.24,69.27,56154.0,68.1131,68.1426,68.064,68.0935,56154.0
2023-04-27 12:50:00,69.28,69.32,69.25,69.26,18420.0,68.1033,68.1426,68.0738,68.0836,18420.0
2023-04-27 13:00:00,69.27,69.32,69.25,69.27,44915.0,68.0935,68.1426,68.0738,68.0935,44915.0
2023-04-27 13:10:00,69.26,69.38,69.26,69.38,27804.0,68.0836,68.2016,68.0836,68.2016,27804.0
2023-04-27 13:20:00,69.38,69.47,69.37,69.47,33283.0,68.2016,68.2901,68.1918,68.2901,33283.0
2023-04-27 13:30:00,69.47,69.59,69.46,69.53,65491.0,68.2901,68.408,68.2802,68.349,65491.0
2023-04-27 13:40:00,69.54,69.63,69.53,69.56,130144.0,68.3589,68.4473,68.349,68.3785,130144.0
2023-04-27 13:50:00,69.56,69.66,69.56,69.61,37773.0,68.3785,68.4768,68.3785,68.4277,37773.0
2023-04-27 14:00:00,69.61,69.63,69.57,69.61,47862.0,68.4277,68.4473,68.3884,68.4277,47862.0
2023-04-27 14:10:00,69.61,69.67,69.58,69.66,66951.0,68.4277,68.4867,68.3982,68.4768,66951.0
2023-04-27 14:20:00,69.67,69.68,69.6,69.67,69322.0,68.4867,68.4965,68.4179,68.4867,69322.0
2023-04-27 14:30:00,69.67,69.73,69.62,69.68,71758.0,68.4867,68.5457,68.4375,68.4965,71758.0
2023-04-27 14:40:00,69.68,69.68,69.6,69.63,29744.0,68.4965,68.4965,68.4179,68.4473,29744.0
2023-04-27 14:50:00,69.64,69.78,69.64,69.78,36852.0,68.4572,68.5948,68.4572,68.5948,36852.0
2023-04-27 15:00:00,69.78,69.8,69.73,69.75,62627.0,68.5948,68.6145,68.5457,68.5653,62627.0
2023-04-27 15:10:00,69.75,69.75,69.68,69.72,60789.0,68.5653,68.5653,68.4965,68.5358,60789.0
2023-04-27 15:20:00,69.72,69.76,69.69,69.72,49842.0,68.5358,68.5751,68.5063,68.5358,49842.0
2023-04-27 15:30:00,69.72,69.74,69.65,69.7,84850.0,68.5358,68.5555,68.467,68.5162,84850.0
2023-04-27 15:40:00,69.7,69.83,69.69,69.81,110669.0,68.5162,68.644,68.5063,68.6243,110669.0
2023-04-27 15:50:00,69.81,69.91,69.78,69.89,366438.0,68.6243,68.7226,68.5948,68.7029,366438.0
2023-04-28 09:30:00,70.05,70.48,69.9,70.46,130766.0,68.8602,69.2829,68.7128,69.2633,130766.0
2023-04-28 09:40:00,70.46,70.61,70.35,70.46,122011.0,69.2633,69.4107,69.1551,69.2633,122011.0
2023-04-28 09:50:00,70.45,70.59,70.3,70.3,66470.0,69.2534,69.391,69.106,69.106,66470.0
2023-04-28 10:00:00,70.31,70.59,70.3,70.53,88572.0,69.1158,69.391,69.106,69.3321,88572.0
2023-04-28 10:10:00,70.53,70.69,70.51,70.57,88169.0,69.3321,69.4893,69.3124,69.3714,88169.0
2023-04-28 10:20:00,70.58,70.62,70.47,70.48,98915.0,69.3812,69.4205,69.2731,69.2829,98915.0
2023-04-28 10:30:00,70.47,70.61,70.28,70.44,127958.0,69.2731,69.4107,69.0863,69.2436,127958.0
2023-04-28 10:40:00,70.45,70.67,70.38,70.67,68172.0,69.2534,69.4697,69.1846,69.4697,68172.0
2023-04-28 10:50:00,70.66,70.74,70.33,70.42,77415.0,69.4599,69.5385,69.1355,69.2239,77415.0
2023-04-28 11:00:00,70.42,70.51,70.2,70.5,155941.0,69.2239,69.3124,69.0077,69.3026,155941.0
2023-04-28 11:10:00,70.51,70.66,70.51,70.64,77656.0,69.3124,69.4599,69.3124,69.4402,77656.0
2023-04-28 11:20:00,70.64,70.65,70.57,70.6,20943.0,69.4402,69.45,69.3714,69.4009,20943.0
2023-04-28 11:30:00,70.61,70.72,70.57,70.57,20648.0,69.4107,69.5188,69.3714,69.3714,20648.0
2023-04-28 11:40:00,70.56,70.66,70.54,70.63,23026.0,69.3616,69.4599,69.3419,69.4304,23026.0
2023-04-28 11:50:00,70.62,70.63,70.55,70.58,35405.0,69.4205,69.4304,69.3517,69.3812,35405.0
2023-04-28 12:00:00,70.59,70.63,70.54,70.56,17258.0,69.391,69.4304,69.3419,69.3616,17258.0
2023-04-28 12:10:00,70.56,70.63,70.55,70.59,17857.0,69.3616,69.4304,69.3517,69.391,17857.0
2023-04-28 12:20:00,70.58,70.65,70.54,70.6,19817.0,69.3812,69.45,69.3419,69.4009,19817.0
2023-04-28 12:30:00,70.62,70.66,70.57,70.64,26754.0,69.4205,69.4599,69.3714,69.4402,26754.0
2023-04-28 12:40:00,70.63,70.73,70.62,70.65,26564.0,69.4304,69.5287,69.4205,69.45,26564.0
2023-04-28 12:50:00,70.67,70.77,70.64,70.77,23269.0,69.4697,69.568,69.4402,69.568,23269.0
2023-04-28 13:00:00,70.77,70.83,70.69,70.78,24299.0,69.568,69.627,69.4893,69.5778,24299.0
2023-04-28 13:10:00,70.78,70.84,70.77,70.78,41219.0,69.5778,69.6368,69.568,69.5778,41219.0
2023-04-28 13:20:00,70.79,70.86,70.79,70.86,25558.0,69.5876,69.6565,69.5876,69.6565,25558.0
2023-04-28 13:30:00,70.85,70.91,70.78,70.86,47239.0,69.6466,69.7056,69.5778,69.6565,47239.0
2023-04-28 13:40:00,70.86,70.91,70.82,70.85,57500.0,69.6565,69.7056,69.6171,69.6466,57500.0
2023-04-28 13:50:00,70.84,70.84,70.72,70.79,105572.0,69.6368,69.6368,69.5188,69.5876,105572.0
2023-04-28 14:00:00,70.79,70.89,70.79,70.84,24753.0,69.5876,69.6859,69.5876,69.6368,24753.0
2023-04-28 14:10:00,70.83,70.86,70.75,70.85,38398.0,69.627,69.6565,69.5483,69.6466,38398.0
2023-04-28 14:20:00,70.85,70.86,70.72,70.77,28221.0,69.6466,69.6565,69.5188,69.568,28221.0
2023-04-28 14:30:00,70.77,70.81,70.66,70.69,53093.0,69.568,69.6073,69.4599,69.4893,53093.0
2023-04-28 14:40:00,70.69,70.81,70.66,70.7,86444.0,69.4893,69.6073,69.4599,69.4992,86444.0
2023-04-28 14:50:00,70.7,70.76,70.68,70.74,33727.0,69.4992,69.5582,69.4795,69.5385,33727.0
2023-04-28 15:00:00,70.76,70.89,70.75,70.84,38517.0,69.5582,69.6859,69.5483,69.6368,38517.0
2023-04-28 15:10:00,70.85,70.99,70.84,70.98,29214.0,69.6466,69.7843,69.6368,69.7744,29214.0
2023-04-28 15:20:00,70.98,70.99,70.82,70.86,86112.0,69.7744,69.7843,69.6171,69.6565,86112.0
2023-04-28 15:30:00,70.86,70.92,70.79,70.88,62818.0,69.6565,69.7154,69.5876,69.6761,62818.0
2023-04-28 15:40:00,70.87,70.97,70.86,70.92,92009.0,69.6663,69.7646,69.6565,69.7154,92009.0
2023-04-28 15:50:00,70.91,70.96,70.81,70.92,187815.0,69.7056,69.7548,69.6073,69.7154,187815.0
2023-05-01 09:30:00,70.73,71.23,70.66,71.23,105922.0,69.5287,70.0202,69.4599,70.0202,105922.0
2023-05-01 09:40:00,71.23,71.31,70.89,70.93,169520.0,70.0202,70.0988,69.6859,69.7253,169520.0
2023-05-01 09:50:00,70.93,71.02,70.9,70.93,53144.0,69.7253,69.8137,69.6958,69.7253,53144.0
2023-05-01 10:00:00,70.91,70.92,70.74,70.86,84378.0,69.7056,69.7154,69.5385,69.6565,84378.0
2023-05-01 10:10:00,70.87,70.98,70.79,70.88,50431.0,69.6663,69.7744,69.5876,69.6761,50431.0
2023-05-01 10:20:00,70.87,70.88,70.73,70.82,56593.0,69.6663,69.6761,69.5287,69.6171,56593.0
2023-05-01 10:30:00,70.82,70.98,70.82,70.93,40000.0,69.6171,69.7744,69.6171,69.7253,40000.0
2023-05-01 10:40:00,70.94,71.08,70.83,71.08,41891.0,69.7351,69.8727,69.627,69.8727,41891.0
2023-05-01 10:50:00,71.08,71.08,70.91,70.93,52576.0,69.8727,69.8727,69.7056,69.7253,52576.0
2023-05-01 11:00:00,70.94,70.96,70.72,70.77,104235.0,69.7351,69.7548,69.5188,69.568,104235.0
2023-05-01 11:10:00,70.77,70.79,70.58,70.66,37481.0,69.568,69.5876,69.3812,69.4599,37481.0
2023-05-01 11:20:00,70.65,70.71,70.56,70.64,39657.0,69.45,69.509,69.3616,69.4402,39657.0
2023-05-01 11:30:00,70.64,70.69,70.59,70.68,82590.0,69.4402,69.4893,69.391,69.4795,82590.0
2023-05-01 11:40:00,70.67,70.68,70.58,70.6,28503.0,69.4697,69.4795,69.3812,69.4009,28503.0
2023-05-01 11:50:00,70.61,70.64,70.52,70.64,47734.0,69.4107,69.4402,69.3222,69.4402,47734.0
2023-05-01 12:00:00,70.64,70.73,70.62,70.72,19230.0,69.4402,69.5287,69.4205,69.5188,19230.0
2023-05-01 12:10:00,70.72,70.73,70.65,70.71,22149.0,69.5188,69.5287,69.45,69.509,22149.0
2023-05-01 12:20:00,70.72,70.86,70.72,70.83,15721.0,69.5188,69.6565,69.5188,69.627,15721.0
2023-05-01 12:30:00,70.83,70.97,70.83,70.95,32237.0,69.627,69.7646,69.627,69.7449,32237.0
2023-05-01 12:40:00,70.95,70.97,70.82,70.82,24591.0,69.7449,69.7646,69.6171,69.6171,24591.0
2023-05-01 12:50:00,70.81,70.84,70.79,70.82,18280.0,69.6073,69.6368,69.5876,69.6171,18280.0
2023-05-01 13:00:00,70.82,70.88,70.82,70.84,19286.0,69.6171,69.6761,69.6171,69.6368,19286.0
2023-05-01 13:10:00,70.83,70.85,70.75,70.76,24818.0,69.627,69.6466,69.5483,69.5582,24818.0
2023-05-01 13:20:00,70.76,70.8,70.66,70.67,32777.0,69.5582,69.5975,69.4599,69.4697,32777.0
2023-05-01 13:30:00,70.66,70.7,70.56,70.59,100420.0,69.4599,69.4992,69.3616,69.391,100420.0
2023-05-01 13:40:00,70.59,70.69,70.59,70.65,58046.0,69.391,69.4893,69.391,69.45,58046.0
2023-05-01 13:50:00,70.65,70.67,70.6,70.67,21887.0,69.45,69.4697,69.4009,69.4697,21887.0
2023-05-01 14:00:00,70.67,70.7,70.54,70.59,142214.0,69.4697,69.4992,69.3419,69.391,142214.0
2023-05-01 14:10:00,70.58,70.58,70.52,70.57,21563.0,69.3812,69.3812,69.3222,69.3714,21563.0
2023-05-01 14:20:00,70.57,70.66,70.57,70.66,136571.0,69.3714,69.4599,69.3714,69.4599,136571.0
2023-05-01 14:30:00,70.66,70.67,70.49,70.56,64653.0,69.4599,69.4697,69.2927,69.3616,64653.0
2023-05-01 14:40:00,70.56,70.6,70.46,70.48,20369.0,69.3616,69.4009,69.2633,69.2829,20369.0
2023-05-01 14:50:00,70.48,70.55,70.44,70.53,30335.0,69.2829,69.3517,69.2436,69.3321,30335.0
2023-05-01 15:00:00,70.54,70.59,70.46,70.47,29744.0,69.3419,69.391,69.2633,69.2731,29744.0
2023-05-01 15:10:00,70.48,70.51,70.45,70.51,28363.0,69.2829,69.3124,69.2534,69.3124,28363.0
2023-05-01 15:20:00,70.51,70.57,70.5,70.55,32737.0,69.3124,69.3714,69.3026,69.3517,32737.0
2023-05-01 15:30:00,70.56,70.6,70.54,70.55,49589.0,69.3616,69.4009,69.3419,69.3517,49589.0
2023-05-01 15:40:00,70.55,70.71,70.52,70.71,86222.0,69.3517,69.509,69.3222,69.509,86222.0
2023-05-01 15:50:00,70.72,70.76,70.59,70.59,161189.0,69.5188,69.5582,69.391,69.391,161189.0
2023-05-02 09:30:00,70.43,70.53,70.04,70.21,79855.0,69.2338,69.3321,68.8504,69.0175,79855.0
2023-05-02 09:40:00,70.23,70.32,69.96,69.99,108151.0,69.0372,69.1256,68.7717,68.8012,108151.0
2023-05-02 09:50:00,69.98,70.27,69.98,70.27,56777.0,68.7914,69.0765,68.7914,69.0765,56777.0
2023-05-02 10:00:00,70.29,70.32,69.91,69.97,112489.0,69.0961,69.1256,68.7226,68.7816,112489.0
2023-05-02 10:10:00,69.98,70.0,69.75,69.84,62989.0,68.7914,68.8111,68.5653,68.6538,62989.0
2023-05-02 10:20:00,69.85,69.85,69.42,69.55,103453.0,68.6636,68.6636,68.2409,68.3687,103453.0
2023-05-02 10:30:00,69.55,69.55,69.25,69.34,87406.0,68.3687,68.3687,68.0738,68.1623,87406.0
2023-05-02 10:40:00,69.33,69.41,69.21,69.28,87458.0,68.1524,68.2311,68.0345,68.1033,87458.0
2023-05-02 10:50:00,69.26,69.35,69.18,69.28,88598.0,68.0836,68.1721,68.005,68.1033,88598.0
2023-05-02 11:00:00,69.28,69.35,69.12,69.33,91022.0,68.1033,68.1721,67.946,68.1524,91022.0
2023-05-02 11:10:00,69.33,69.41,69.27,69.28,45098.0,68.1524,68.2311,68.0935,68.1033,45098.0
2023-05-02 11:20:00,69.28,69.36,69.22,69.35,81395.0,68.1033,68.1819,68.0443,68.1721,81395.0
2023-05-02 11:30:00,69.35,69.45,69.18,69.42,110697.0,68.1721,68.2704,68.005,68.2409,110697.0
2023-05-02 11:40:00,69.43,69.62,69.42,69.62,74090.0,68.2507,68.4375,68.2409,68.4375,74090.0
2023-05-02 11:50:00,69.61,69.65,69.41,69.46,44130.0,68.4277,68.467,68.2311,68.2802,44130.0
2023-05-02 12:00:00,69.45,69.57,69.38,69.54,38709.0,68.2704,68.3884,68.2016,68.3589,38709.0
2023-05-02 12:10:00,69.54,69.7,69.5,69.7,48858.0,68.3589,68.5162,68.3196,68.5162,48858.0
2023-05-02 12:20:00,69.7,69.7,69.62,69.66,25674.0,68.5162,68.5162,68.4375,68.4768,25674.0
2023-05-02 12:30:00,69.65,69.71,69.59,69.65,62442.0,68.467,68.526,68.408,68.467,62442.0
2023-05-02 12:40:00,69.65,69.73,69.61,69.71,24550.0,68.467,68.5457,68.4277,68.526,24550.0
2023-05-02 12:50:00,69.71,69.83,69.71,69.83,33611.0,68.526,68.644,68.526,68.644,33611.0
2023-05-02 13:00:00,69.82,69.93,69.8,69.91,84045.0,68.6341,68.7423,68.6145,68.7226,84045.0
2023-05-02 13:10:00,69.91,69.95,69.87,69.88,39066.0,68.7226,68.7619,68.6833,68.6931,39066.0
2023-05-02 13:20:00,69.89,70.02,69.88,69.98,52536.0,68.7029,68.8307,68.6931,68.7914,52536.0
2023-05-02 13:30:00,69.99,70.04,69.96,70.03,36669.0,68.8012,68.8504,68.7717,68.8406,36669.0
2023-05-02 13:40:00,70.02,70.08,70.0,70.08,21952.0,68.8307,68.8897,68.8111,68.8897,21952.0
2023-05-02 13:50:00,70.08,70.16,70.05,70.05,49479.0,68.8897,68.9683,68.8602,68.8602,49479.0
2023-05-02 14:00:00,70.05,70.05,69.93,69.95,36062.0,68.8602,68.8602,68.7423,68.7619,36062.0
2023-05-02 14:10:00,69.96,69.98,69.81,69.9,37627.0,68.7717,68.7914,68.6243,68.7128,37627.0
2023-05-02 14:20:00,69.91,69.93,69.85,69.92,49844.0,68.7226,68.7423,68.6636,68.7324,49844.0
2023-05-02 14:30:00,69.93,70.06,69.9,70.03,44772.0,68.7423,68.87,68.7128,68.8406,44772.0
2023-05-02 14:40:00,70.02,70.15,69.96,70.15,44097.0,68.8307,68.9585,68.7717,68.9585,44097.0
2023-05-02 14:50:00,70.16,70.21,70.12,70.2,73144.0,68.9683,69.0175,68.929,69.0077,73144.0
2023-05-02 15:00:00,70.2,70.25,70.15,70.24,57707.0,69.0077,69.0568,68.9585,69.047,57707.0
2023-05-02 15:10:00,70.23,70.36,70.2,70.3,115248.0,69.0372,69.165,69.0077,69.106,115248.0
2023-05-02 15:20:00,70.31,70.44,70.29,70.43,91952.0,69.1158,69.2436,69.0961,69.2338,91952.0
2023-05-02 15:30:00,70.44,70.44,70.25,70.34,124633.0,69.2436,69.2436,69.0568,69.1453,124633.0
2023-05-02 15:40:00,70.34,70.38,70.23,70.26,84219.0,69.1453,69.1846,69.0372,69.0666,84219.0
2023-05-02 15:50:00,70.26,70.41,70.22,70.31,271346.0,69.0666,69.2141,69.0273,69.1158,271346.0
2023-05-03 09:30:00,70.62,71.3,70.55,71.24,150023.0,69.4205,70.089,69.3517,70.03,150023.0
2023-05-03 09:40:00,71.25,71.51,71.17,71.51,114930.0,70.0398,70.2954,69.9612,70.2954,114930.0
2023-05-03 09:50:00,71.53,71.68,71.49,71.68,87896.0,70.3151,70.4625,70.2758,70.4625,87896.0
2023-05-03 10:00:00,71.7,71.73,71.55,71.58,178020.0,70.4822,70.5117,70.3347,70.3642,178020.0
2023-05-03 10:10:00,71.57,71.65,71.33,71.5,101801.0,70.3544,70.433,70.1185,70.2856,101801.0
2023-05-03 10:20:00,71.5,71.53,71.39,71.42,26644.0,70.2856,70.3151,70.1775,70.2069,26644.0
2023-05-03 10:30:00,71.41,71.52,71.34,71.34,38915.0,70.1971,70.3052,70.1283,70.1283,38915.0
2023-05-03 10:40:00,71.33,71.36,71.13,71.28,51762.0,70.1185,70.148,69.9219,70.0693,51762.0
2023-05-03 10:50:00,71.3,71.36,71.21,71.27,35466.0,70.089,70.148,70.0005,70.0595,35466.0
2023-05-03 11:00:00,71.29,71.32,71.07,71.08,87984.0,70.0792,70.1086,69.8629,69.8727,87984.0
2023-05-03 11:10:00,71.08,71.21,71.07,71.18,55423.0,69.8727,70.0005,69.8629,69.971,55423.0
2023-05-03 11:20:00,71.18,71.21,71.07,71.07,35921.0,69.971,70.0005,69.8629,69.8629,35921.0
2023-05-03 11:30:00,71.06,71.16,71.03,71.12,136804.0,69.8531,69.9514,69.8236,69.912,136804.0
2023-05-03 11:40:00,71.12,71.17,71.07,71.11,34333.0,69.912,69.9612,69.8629,69.9022,34333.0
2023-05-03 11:50:00,71.11,71.24,71.09,71.22,28411.0,69.9022,70.03,69.8826,70.0103,28411.0
2023-05-03 12:00:00,71.24,71.29,71.22,71.26,48120.0,70.03,70.0792,70.0103,70.0497,48120.0
2023-05-03 12:10:00,71.27,71.27,71.08,71.08,33222.0,70.0595,70.0595,69.8727,69.8727,33222.0
2023-05-03 12:20:00,71.07,71.21,71.03,71.21,17029.0,69.8629,70.0005,69.8236,70.0005,17029.0
2023-05-03 12:30:00,71.21,71.24,71.19,71.2,21563.0,70.0005,70.03,69.9809,69.9907,21563.0
2023-05-03 12:40:00,71.21,71.26,71.18,71.24,16265.0,70.0005,70.0497,69.971,70.03,16265.0
2023-05-03 12:50:00,71.24,71.35,71.24,71.35,14837.0,70.03,70.1381,70.03,70.1381,14837.0
2023-05-03 13:00:00,71.36,71.37,71.3,71.31,30701.0,70.148,70.1578,70.089,70.0988,30701.0
2023-05-03 13:10:00,71.3,71.33,71.27,71.27,24486.0,70.089,70.1185,70.0595,70.0595,24486.0
2023-05-03 13:20:00,71.27,71.41,71.25,71.4,26508.0,70.0595,70.1971,70.0398,70.1873,26508.0
2023-05-03 13:30:00,71.4,71.45,71.37,71.37,56457.0,70.1873,70.2364,70.1578,70.1578,56457.0
2023-05-03 13:40:00,71.38,71.43,71.34,71.34,16905.0,70.1676,70.2168,70.1283,70.1283,16905.0
2023-05-03 13:50:00,71.35,71.4,71.3,71.37,39231.0,70.1381,70.1873,70.089,70.1578,39231.0
2023-05-03 14:00:00,71.35,71.46,71.13,71.28,93571.0,70.1381,70.2463,69.9219,70.0693,93571.0
2023-05-03 14:10:00,71.29,71.53,71.14,71.47,38491.0,70.0792,70.3151,69.9317,70.2561,38491.0
2023-05-03 14:20:00,71.48,71.72,71.46,71.55,28545.0,70.2659,70.5019,70.2463,70.3347,28545.0
2023-05-03 14:30:00,71.56,71.66,71.17,71.65,112301.0,70.3446,70.4429,69.9612,70.433,112301.0
2023-05-03 14:40:00,71.63,71.93,71.49,71.65,137019.0,70.4134,70.7083,70.2758,70.433,137019.0
2023-05-03 14:50:00,71.64,71.88,71.34,71.74,119941.0,70.4232,70.6591,70.1283,70.5215,119941.0
2023-05-03 15:00:00,71.73,71.82,71.35,71.45,154643.0,70.5117,70.6002,70.1381,70.2364,154643.0
2023-05-03 15:10:00,71.41,71.43,71.07,71.18,115651.0,70.1971,70.2168,69.8629,69.971,115651.0
2023-05-03 15:20:00,71.16,71.31,70.9,70.9,80304.0,69.9514,70.0988,69.6958,69.6958,80304.0
2023-05-03 15:30:00,70.89,70.93,70.72,70.82,72435.0,69.6859,69.7253,69.5188,69.6171,72435.0
2023-05-03 15:40:00,70.78,70.85,70.7,70.78,75324.0,69.5778,69.6466,69.4992,69.5778,75324.0
2023-05-03 15:50:00,70.78,70.84,70.62,70.74,283764.0,69.5778,69.6368,69.4205,69.5385,283764.0
2023-05-04 09:30:00,70.51,70.9,70.51,70.53,112578.0,69.3124,69.6958,69.3124,69.3321,112578.0
2023-05-04 09:40:00,70.55,70.55,70.07,70.21,169523.0,69.3517,69.3517,68.8799,69.0175,169523.0
2023-05-04 09:50:00,70.23,70.64,70.15,70.55,60834.0,69.0372,69.4402,68.9585,69.3517,60834.0
2023-05-04 10:00:00,70.52,70.63,70.46,70.49,30560.0,69.3222,69.4304,69.2633,69.2927,30560.0
2023-05-04 10:10:00,70.5,70.65,70.34,70.54,67953.0,69.3026,69.45,69.1453,69.3419,67953.0
2023-05-04 10:20:00,70.55,70.55,70.13,70.2,93944.0,69.3517,69.3517,68.9389,69.0077,93944.0
2023-05-04 10:30:00,70.17,70.25,70.01,70.04,54278.0,68.9782,69.0568,68.8209,68.8504,54278.0
2023-05-04 10:40:00,70.04,70.34,70.01,70.22,67037.0,68.8504,69.1453,68.8209,69.0273,67037.0
2023-05-04 10:50:00,70.21,70.29,69.9,69.92,102621.0,69.0175,69.0961,68.7128,68.7324,102621.0
2023-05-04 11:00:00,69.91,70.17,69.76,70.15,141763.0,68.7226,68.9782,68.5751,68.9585,141763.0
2023-05-04 11:10:00,70.14,70.26,70.02,70.05,61908.0,68.9487,69.0666,68.8307,68.8602,61908.0
2023-05-04 11:20:00,70.04,70.13,69.97,69.98,45096.0,68.8504,68.9389,68.7816,68.7914,45096.0
2023-05-04 11:30:00,69.97,70.02,69.84,69.95,46043.0,68.7816,68.8307,68.6538,68.7619,46043.0
2023-05-04 11:40:00,69.97,70.02,69.86,69.86,32676.0,68.7816,68.8307,68.6734,68.6734,32676.0
2023-05-04 11:50:00,69.88,69.88,69.74,69.81,78585.0,68.6931,68.6931,68.5555,68.6243,78585.0
2023-05-04 12:00:00,69.81,69.84,69.57,69.62,84038.0,68.6243,68.6538,68.3884,68.4375,84038.0
2023-05-04 12:10:00,69.61,69.64,69.48,69.53,62207.0,68.4277,68.4572,68.2999,68.349,62207.0
2023-05-04 12:20:00,69.54,69.76,69.54,69.69,39873.0,68.3589,68.5751,68.3589,68.5063,39873.0
2023-05-04 12:30:00,69.7,69.75,69.56,69.63,46623.0,68.5162,68.5653,68.3785,68.4473,46623.0
2023-05-04 12:40:00,69.63,69.7,69.57,69.7,31142.0,68.4473,68.5162,68.3884,68.5162,31142.0
2023-05-04 12:50:00,69.71,69.91,69.65,69.91,39047.0,68.526,68.7226,68.467,68.7226,39047.0
2023-05-04 13:00:00,69.93,70.01,69.84,70.0,33360.0,68.7423,68.8209,68.6538,68.8111,33360.0
2023-05-04 13:10:00,69.99,70.08,69.96,70.01,42489.0,68.8012,68.8897,68.7717,68.8209,42489.0
2023-05-04 13:20:00,70.0,70.16,69.97,70.07,43221.0,68.8111,68.9683,68.7816,68.8799,43221.0
2023-05-04 13:30:00,70.07,70.17,70.07,70.13,24054.0,68.8799,68.9782,68.8799,68.9389,24054.0
2023-05-04 13:40:00,70.14,70.14,69.97,70.0,49862.0,68.9487,68.9487,68.7816,68.8111,49862.0
2023-05-04 13:50:00,69.99,70.05,69.89,70.02,61012.0,68.8012,68.8602,68.7029,68.8307,61012.0
2023-05-04 14:00:00,70.03,70.06,69.92,69.97,32572.0,68.8406,68.87,68.7324,68.7816,32572.0
2023-05-04 14:10:00,69.96,69.99,69.9,69.92,26399.0,68.7717,68.8012,68.7128,68.7324,26399.0
2023-05-04 14:20:00,69.92,69.94,69.66,69.66,31607.0,68.7324,68.7521,68.4768,68.4768,31607.0
2023-05-04 14:30:00,69.64,69.7,69.54,69.61,36168.0,68.4572,68.5162,68.3589,68.4277,36168.0
2023-05-04 14:40:00,69.6,69.63,69.52,69.54,27864.0,68.4179,68.4473,68.3392,68.3589,27864.0
2023-05-04 14:50:00,69.53,69.67,69.5,69.67,51298.0,68.349,68.4867,68.3196,68.4867,51298.0
2023-05-04 15:00:00,69.69,69.92,69.68,69.8,49601.0,68.5063,68.7324,68.4965,68.6145,49601.0
2023-05-04 15:10:00,69.8,69.8,69.51,69.53,35258.0,68.6145,68.6145,68.3294,68.349,35258.0
2023-05-04 15:20:00,69.54,69.61,69.46,69.59,52784.0,68.3589,68.4277,68.2802,68.408,52784.0
2023-05-04 15:30:00,69.58,69.71,69.54,69.65,86389.0,68.3982,68.526,68.3589,68.467,86389.0
2023-05-04 15:40:00,69.64,69.68,69.44,69.61,101134.0,68.4572,68.4965,68.2606,68.4277,101134.0
2023-05-04 15:50:00,69.6,69.67,69.51,69.59,168589.0,68.4179,68.4867,68.3294,68.408,168589.0
2023-05-05 09:30:00,70.17,70.36,70.1,70.12,103294.0,68.9782,69.165,68.9094,68.929,103294.0
2023-05-05 09:40:00,70.12,70.54,70.12,70.41,194268.0,68.929,69.3419,68.929,69.2141,194268.0
2023-05-05 09:50:00,70.41,70.45,70.14,70.2,71195.0,69.2141,69.2534,68.9487,69.0077,71195.0
2023-05-05 10:00:00,70.2,70.33,70.03,70.2,51846.0,69.0077,69.1355,68.8406,69.0077,51846.0
2023-05-05 10:10:00,70.21,70.33,70.13,70.33,43769.0,69.0175,69.1355,68.9389,69.1355,43769.0
2023-05-05 10:20:00,70.34,70.43,70.02,70.14,47842.0,69.1453,69.2338,68.8307,68.9487,47842.0
2023-05-05 10:30:00,70.17,70.24,70.15,70.22,29678.0,68.9782,69.047,68.9585,69.0273,29678.0
2023-05-05 10:40:00,70.22,70.26,70.04,70.06,44033.0,69.0273,69.0666,68.8504,68.87,44033.0
2023-05-05 10:50:00,70.08,70.16,69.89,69.91,55579.0,68.8897,68.9683,68.7029,68.7226,55579.0
2023-05-05 11:00:00,69.92,70.09,69.92,69.95,82824.0,68.7324,68.8995,68.7324,68.7619,82824.0
2023-05-05 11:10:00,69.96,70.04,69.88,69.92,40315.0,68.7717,68.8504,68.6931,68.7324,40315.0
2023-05-05 11:20:00,69.93,70.14,69.91,70.13,23415.0,68.7423,68.9487,68.7226,68.9389,23415.0
2023-05-05 11:30:00,70.14,70.2,70.1,70.14,27210.0,68.9487,69.0077,68.9094,68.9487,27210.0
2023-05-05 11:40:00,70.13,70.22,70.08,70.18,83969.0,68.9389,69.0273,68.8897,68.988,83969.0
2023-05-05 11:50:00,70.19,70.29,70.17,70.29,32922.0,68.9978,69.0961,68.9782,69.0961,32922.0
2023-05-05 12:00:00,70.29,70.31,70.23,70.26,18458.0,69.0961,69.1158,69.0372,69.0666,18458.0
2023-05-05 12:10:00,70.26,70.32,70.22,70.26,21937.0,69.0666,69.1256,69.0273,69.0666,21937.0
2023-05-05 12:20:00,70.27,70.44,70.27,70.41,28551.0,69.0765,69.2436,69.0765,69.2141,28551.0
2023-05-05 12:30:00,70.42,70.46,70.39,70.4,19576.0,69.2239,69.2633,69.1944,69.2043,19576.0
2023-05-05 12:40:00,70.4,70.42,70.27,70.3,25126.0,69.2043,69.2239,69.0765,69.106,25126.0
2023-05-05 12:50:00,70.31,70.44,70.28,70.44,20111.0,69.1158,69.2436,69.0863,69.2436,20111.0
2023-05-05 13:00:00,70.44,70.51,70.44,70.5,19386.0,69.2436,69.3124,69.2436,69.3026,19386.0
2023-05-05 13:10:00,70.5,70.57,70.49,70.57,28035.0,69.3026,69.3714,69.2927,69.3714,28035.0
2023-05-05 13:20:00,70.57,70.65,70.57,70.64,19811.0,69.3714,69.45,69.3714,69.4402,19811.0
2023-05-05 13:30:00,70.64,70.7,70.59,70.61,82430.0,69.4402,69.4992,69.391,69.4107,82430.0
2023-05-05 13:40:00,70.61,70.69,70.6,70.67,88198.0,69.4107,69.4893,69.4009,69.4697,88198.0
2023-05-05 13:50:00,70.67,70.69,70.57,70.61,135021.0,69.4697,69.4893,69.3714,69.4107,135021.0
2023-05-05 14:00:00,70.62,70.66,70.58,70.64,34639.0,69.4205,69.4599,69.3812,69.4402,34639.0
2023-05-05 14:10:00,70.65,70.68,70.55,70.56,107643.0,69.45,69.4795,69.3517,69.3616,107643.0
2023-05-05 14:20:00,70.56,70.73,70.55,70.7,102184.0,69.3616,69.5287,69.3517,69.4992,102184.0
2023-05-05 14:30:00,70.7,70.81,70.7,70.8,117881.0,69.4992,69.6073,69.4992,69.5975,117881.0
2023-05-05 14:40:00,70.8,70.9,70.8,70.9,147125.0,69.5975,69.6958,69.5975,69.6958,147125.0
2023-05-05 14:50:00,70.9,71.01,70.9,70.94,114788.0,69.6958,69.8039,69.6958,69.7351,114788.0
2023-05-05 15:00:00,70.94,70.98,70.91,70.95,68315.0,69.7351,69.7744,69.7056,69.7449,68315.0
2023-05-05 15:10:00,70.94,70.96,70.88,70.9,106726.0,69.7351,69.7548,69.6761,69.6958,106726.0
2023-05-05 15:20:00,70.9,70.94,70.83,70.91,58602.0,69.6958,69.7351,69.627,69.7056,58602.0
2023-05-05 15:30:00,70.9,70.93,70.81,70.84,58091.0,69.6958,69.7253,69.6073,69.6368,58091.0
2023-05-05 15:40:00,70.83,70.86,70.77,70.79,63696.0,69.627,69.6565,69.568,69.5876,63696.0
2023-05-05 15:50:00,70.79,70.79,70.66,70.79,218453.0,69.5876,69.5876,69.4599,69.5876,218453.0
2023-05-08 09:30:00,70.87,71.12,70.87,70.98,70822.0,69.6663,69.912,69.6663,69.7744,70822.0
2023-05-08 09:40:00,70.98,71.0,70.54,70.54,87519.0,69.7744,69.7941,69.3419,69.3419,87519.0
2023-05-08 09:50:00,70.54,70.58,70.37,70.5,159379.0,69.3419,69.3812,69.1748,69.3026,159379.0
2023-05-08 10:00:00,70.5,70.66,70.47,70.52,42531.0,69.3026,69.4599,69.2731,69.3222,42531.0
2023-05-08 10:10:00,70.53,70.8,70.48,70.78,35860.0,69.3321,69.5975,69.2829,69.5778,35860.0
2023-05-08 10:20:00,70.77,70.8,70.68,70.73,35058.0,69.568,69.5975,69.4795,69.5287,35058.0
2023-05-08 10:30:00,70.75,70.85,70.74,70.81,71281.0,69.5483,69.6466,69.5385,69.6073,71281.0
2023-05-08 10:40:00,70.81,70.93,70.76,70.8,71521.0,69.6073,69.7253,69.5582,69.5975,71521.0
2023-05-08 10:50:00,70.8,70.87,70.77,70.81,56051.0,69.5975,69.6663,69.568,69.6073,56051.0
2023-05-08 11:00:00,70.82,70.89,70.79,70.86,18561.0,69.6171,69.6859,69.5876,69.6565,18561.0
2023-05-08 11:10:00,70.85,70.88,70.69,70.74,128654.0,69.6466,69.6761,69.4893,69.5385,128654.0
2023-05-08 11:20:00,70.72,70.72,70.62,70.62,44059.0,69.5188,69.5188,69.4205,69.4205,44059.0
2023-05-08 11:30:00,70.62,70.69,70.55,70.6,45920.0,69.4205,69.4893,69.3517,69.4009,45920.0
2023-05-08 11:40:00,70.59,70.74,70.59,70.74,38686.0,69.391,69.5385,69.391,69.5385,38686.0
2023-05-08 11:50:00,70.73,70.81,70.72,70.77,57091.0,69.5287,69.6073,69.5188,69.568,57091.0
2023-05-08 12:00:00,70.77,70.79,70.71,70.77,18344.0,69.568,69.5876,69.509,69.568,18344.0
2023-05-08 12:10:00,70.78,70.78,70.65,70.74,19491.0,69.5778,69.5778,69.45,69.5385,19491.0
2023-05-08 12:20:00,70.73,70.75,70.68,70.7,16915.0,69.5287,69.5483,69.4795,69.4992,16915.0
2023-05-08 12:30:00,70.71,70.8,70.71,70.77,19237.0,69.509,69.5975,69.509,69.568,19237.0
2023-05-08 12:40:00,70.77,70.8,70.75,70.79,36546.0,69.568,69.5975,69.5483,69.5876,36546.0
2023-05-08 12:50:00,70.81,70.89,70.81,70.88,24601.0,69.6073,69.6859,69.6073,69.6761,24601.0
2023-05-08 13:00:00,70.89,70.9,70.79,70.83,26663.0,69.6859,69.6958,69.5876,69.627,26663.0
2023-05-08 13:10:00,70.83,70.91,70.81,70.87,29754.0,69.627,69.7056,69.6073,69.6663,29754.0
2023-05-08 13:20:00,70.88,70.94,70.88,70.92,20764.0,69.6761,69.7351,69.6761,69.7154,20764.0
2023-05-08 13:30:00,70.93,71.02,70.93,71.0,25128.0,69.7253,69.8137,69.7253,69.7941,25128.0
2023-05-08 13:40:00,71.01,71.11,70.95,71.11,29038.0,69.8039,69.9022,69.7449,69.9022,29038.0
2023-05-08 13:50:00,71.09,71.18,71.08,71.18,19980.0,69.8826,69.971,69.8727,69.971,19980.0
2023-05-08 14:00:00,71.19,71.24,70.86,70.96,79627.0,69.9809,70.03,69.6565,69.7548,79627.0
2023-05-08 14:10:00,70.95,71.12,70.93,71.12,52436.0,69.7449,69.912,69.7253,69.912,52436.0
2023-05-08 14:20:00,71.13,71.24,71.13,71.19,33737.0,69.9219,70.03,69.9219,69.9809,33737.0
2023-05-08 14:30:00,71.2,71.29,71.2,71.26,21880.0,69.9907,70.0792,69.9907,70.0497,21880.0
2023-05-08 14:40:00,71.26,71.29,71.21,71.25,52617.0,70.0497,70.0792,70.0005,70.0398,52617.0
2023-05-08 14:50:00,71.25,71.29,71.22,71.24,64706.0,70.0398,70.0792,70.0103,70.03,64706.0
2023-05-08 15:00:00,71.25,71.26,71.22,71.23,27938.0,70.0398,70.0497,70.0103,70.0202,27938.0
2023-05-08 15:10:00,71.22,71.26,71.12,71.22,52266.0,70.0103,70.0497,69.912,70.0103,52266.0
2023-05-08 15:20:00,71.22,71.22,71.11,71.13,31537.0,70.0103,70.0103,69.9022,69.9219,31537.0
2023-05-08 15:30:00,71.13,71.22,71.11,71.2,43653.0,69.9219,70.0103,69.9022,69.9907,43653.0
2023-05-08 15:40:00,71.2,71.28,71.19,71.28,46274.0,69.9907,70.0693,69.9809,70.0693,46274.0
2023-05-08 15:50:00,71.28,71.28,71.13,71.19,253054.0,70.0693,70.0693,69.9219,69.9809,253054.0
2023-05-09 09:30:00,71.11,71.25,71.02,71.18,62641.0,69.9022,70.0398,69.8137,69.971,62641.0
2023-05-09 09:40:00,71.17,71.5,71.16,71.38,75400.0,69.9612,70.2856,69.9514,70.1676,75400.0
2023-05-09 09:50:00,71.39,71.72,71.27,71.72,71801.0,70.1775,70.5019,70.0595,70.5019,71801.0
2023-05-09 10:00:00,71.73,71.75,71.44,71.56,42354.0,70.5117,70.5313,70.2266,70.3446,42354.0
2023-05-09 10:10:00,71.56,71.7,71.48,71.67,69629.0,70.3446,70.4822,70.2659,70.4527,69629.0
2023-05-09 10:20:00,71.67,71.7,71.55,71.63,31259.0,70.4527,70.4822,70.3347,70.4134,31259.0
2023-05-09 10:30:00,71.64,71.66,71.51,71.61,48022.0,70.4232,70.4429,70.2954,70.3937,48022.0
2023-05-09 10:40:00,71.61,71.72,71.61,71.65,38980.0,70.3937,70.5019,70.3937,70.433,38980.0
2023-05-09 10:50:00,71.62,71.72,71.6,71.67,24003.0,70.4036,70.5019,70.3839,70.4527,24003.0
2023-05-09 11:00:00,71.67,71.75,71.56,71.6,45880.0,70.4527,70.5313,70.3446,70.3839,45880.0
2023-05-09 11:10:00,71.59,71.7,71.52,71.69,231751.0,70.3741,70.4822,70.3052,70.4724,231751.0
2023-05-09 11:20:00,71.7,71.7,71.53,71.56,29176.0,70.4822,70.4822,70.3151,70.3446,29176.0
2023-05-09 11:30:00,71.56,71.72,71.56,71.64,28136.0,70.3446,70.5019,70.3446,70.4232,28136.0
2023-05-09 11:40:00,71.64,71.66,71.58,71.58,31078.0,70.4232,70.4429,70.3642,70.3642,31078.0
2023-05-09 11:50:00,71.59,71.62,71.39,71.42,72568.0,70.3741,70.4036,70.1775,70.2069,72568.0
2023-05-09 12:00:00,71.42,71.44,71.32,71.35,29338.0,70.2069,70.2266,70.1086,70.1381,29338.0
2023-05-09 12:10:00,71.34,71.35,71.23,71.32,27985.0,70.1283,70.1381,70.0202,70.1086,27985.0
2023-05-09 12:20:00,71.31,71.4,71.3,71.36,26233.0,70.0988,70.1873,70.089,70.148,26233.0
2023-05-09 12:30:00,71.37,71.41,71.29,71.3,25200.0,70.1578,70.1971,70.0792,70.089,25200.0
2023-05-09 12:40:00,71.31,71.34,71.28,71.3,24926.0,70.0988,70.1283,70.0693,70.089,24926.0
2023-05-09 12:50:00,71.31,71.43,71.29,71.41,31793.0,70.0988,70.2168,70.0792,70.1971,31793.0
2023-05-09 13:00:00,71.41,71.44,71.37,71.43,22996.0,70.1971,70.2266,70.1578,70.2168,22996.0
2023-05-09 13:10:00,71.43,71.5,71.39,71.5,27388.0,70.2168,70.2856,70.1775,70.2856,27388.0
2023-05-09 13:20:00,71.5,71.51,71.44,71.45,27717.0,70.2856,70.2954,70.2266,70.2364,27717.0
2023-05-09 13:30:00,71.45,71.52,71.43,71.46,28751.0,70.2364,70.3052,70.2168,70.2463,28751.0
2023-05-09 13:40:00,71.47,71.49,71.41,71.48,36090.0,70.2561,70.2758,70.1971,70.2659,36090.0
2023-05-09 13:50:00,71.48,71.58,71.45,71.58,70037.0,70.2659,70.3642,70.2364,70.3642,70037.0
2023-05-09 14:00:00,71.59,71.62,71.54,71.59,60554.0,70.3741,70.4036,70.3249,70.3741,60554.0
2023-05-09 14:10:00,71.59,71.64,71.57,71.61,41292.0,70.3741,70.4232,70.3544,70.3937,41292.0
2023-05-09 14:20:00,71.61,71.64,71.51,71.52,33249.0,70.3937,70.4232,70.2954,70.3052,33249.0
2023-05-09 14:30:00,71.53,71.58,71.51,71.51,29703.0,70.3151,70.3642,70.2954,70.2954,29703.0
2023-05-09 14:40:00,71.51,71.57,71.5,71.57,81105.0,70.2954,70.3544,70.2856,70.3544,81105.0
2023-05-09 14:50:00,71.58,71.59,71.39,71.45,61519.0,70.3642,70.3741,70.1775,70.2364,61519.0
2023-05-09 15:00:00,71.45,71.58,71.45,71.57,37984.0,70.2364,70.3642,70.2364,70.3544,37984.0
2023-05-09 15:10:00,71.56,71.57,71.45,71.46,45323.0,70.3446,70.3544,70.2364,70.2463,45323.0
2023-05-09 15:20:00,71.45,71.58,71.45,71.56,42567.0,70.2364,70.3642,70.2364,70.3446,42567.0
2023-05-09 15:30:00,71.56,71.57,71.46,71.46,50615.0,70.3446,70.3544,70.2463,70.2463,50615.0
2023-05-09 15:40:00,71.46,71.49,71.39,71.42,81457.0,70.2463,70.2758,70.1775,70.2069,81457.0
2023-05-09 15:50:00,71.42,71.43,71.29,71.3,155029.0,70.2069,70.2168,70.0792,70.089,155029.0
2023-05-10 09:30:00,71.94,72.13,71.53,71.55,123830.0,70.7181,70.9049,70.3151,70.3347,123830.0
2023-05-10 09:40:00,71.53,71.58,71.27,71.34,87462.0,70.3151,70.3642,70.0595,70.1283,87462.0
2023-05-10 09:50:00,71.34,71.38,71.15,71.35,44953.0,70.1283,70.1676,69.9415,70.1381,44953.0
2023-05-10 10:00:00,71.36,71.61,71.36,71.46,44229.0,70.148,70.3937,70.148,70.2463,44229.0
2023-05-10 10:10:00,71.46,71.5,71.04,71.08,59907.0,70.2463,70.2856,69.8334,69.8727,59907.0
2023-05-10 10:20:00,71.09,71.31,71.08,71.17,35089.0,69.8826,70.0988,69.8727,69.9612,35089.0
2023-05-10 10:30:00,71.22,71.24,70.98,71.01,31551.0,70.0103,70.03,69.7744,69.8039,31551.0
2023-05-10 10:40:00,71.02,71.1,70.84,71.06,40368.0,69.8137,69.8924,69.6368,69.8531,40368.0
2023-05-10 10:50:00,71.02,71.13,70.98,71.1,25649.0,69.8137,69.9219,69.7744,69.8924,25649.0
2023-05-10 11:00:00,71.11,71.21,71.11,71.21,23898.0,69.9022,70.0005,69.9022,70.0005,23898.0
2023-05-10 11:10:00,71.23,71.34,71.2,71.33,31343.0,70.0202,70.1283,69.9907,70.1185,31343.0
2023-05-10 11:20:00,71.32,71.36,71.25,71.29,21878.0,70.1086,70.148,70.0398,70.0792,21878.0
2023-05-10 11:30:00,71.28,71.36,71.21,71.23,79849.0,70.0693,70.148,70.0005,70.0202,79849.0
2023-05-10 11:40:00,71.23,71.32,71.17,71.18,18813.0,70.0202,70.1086,69.9612,69.971,18813.0
2023-05-10 11:50:00,71.19,71.23,71.02,71.07,53129.0,69.9809,70.0202,69.8137,69.8629,53129.0
2023-05-10 12:00:00,71.08,71.1,70.89,70.9,34220.0,69.8727,69.8924,69.6859,69.6958,34220.0
2023-05-10 12:10:00,70.89,70.99,70.86,70.91,15129.0,69.6859,69.7843,69.6565,69.7056,15129.0
2023-05-10 12:20:00,70.91,71.0,70.91,70.94,16185.0,69.7056,69.7941,69.7056,69.7351,16185.0
2023-05-10 12:30:00,70.97,71.01,70.83,70.88,29156.0,69.7646,69.8039,69.627,69.6761,29156.0
2023-05-10 12:40:00,70.89,70.95,70.87,70.88,81419.0,69.6859,69.7449,69.6663,69.6761,81419.0
2023-05-10 12:50:00,70.87,70.9,70.77,70.83,34253.0,69.6663,69.6958,69.568,69.627,34253.0
2023-05-10 13:00:00,70.8,70.82,70.68,70.7,31976.0,69.5975,69.6171,69.4795,69.4992,31976.0
2023-05-10 13:10:00,70.7,70.71,70.6,70.61,30482.0,69.4992,69.509,69.4009,69.4107,30482.0
2023-05-10 13:20:00,70.56,70.56,70.37,70.44,54008.0,69.3616,69.3616,69.1748,69.2436,54008.0
2023-05-10 13:30:00,70.43,70.53,70.37,70.37,27342.0,69.2338,69.3321,69.1748,69.1748,27342.0
2023-05-10 13:40:00,70.38,70.65,70.37,70.65,33702.0,69.1846,69.45,69.1748,69.45,33702.0
2023-05-10 13:50:00,70.66,70.77,70.63,70.77,23524.0,69.4599,69.568,69.4304,69.568,23524.0
2023-05-10 14:00:00,70.8,70.89,70.8,70.83,33181.0,69.5975,69.6859,69.5975,69.627,33181.0
2023-05-10 14:10:00,70.84,70.92,70.81,70.92,61719.0,69.6368,69.7154,69.6073,69.7154,61719.0
2023-05-10 14:20:00,70.92,70.93,70.8,70.91,38979.0,69.7154,69.7253,69.5975,69.7056,38979.0
2023-05-10 14:30:00,70.9,71.03,70.87,71.02,85168.0,69.6958,69.8236,69.6663,69.8137,85168.0
2023-05-10 14:40:00,71.03,71.18,71.02,71.08,39490.0,69.8236,69.971,69.8137,69.8727,39490.0
2023-05-10 14:50:00,71.08,71.12,71.05,71.12,47324.0,69.8727,69.912,69.8432,69.912,47324.0
2023-05-10 15:00:00,71.12,71.17,71.05,71.12,84198.0,69.912,69.9612,69.8432,69.912,84198.0
2023-05-10 15:10:00,71.13,71.17,71.02,71.17,105122.0,69.9219,69.9612,69.8137,69.9612,105122.0
2023-05-10 15:20:00,71.19,71.42,71.18,71.34,66513.0,69.9809,70.2069,69.971,70.1283,66513.0
2023-05-10 15:30:00,71.34,71.47,71.31,71.4,70679.0,70.1283,70.2561,70.0988,70.1873,70679.0
2023-05-10 15:40:00,71.4,71.43,71.3,71.3,86177.0,70.1873,70.2168,70.089,70.089,86177.0
2023-05-10 15:50:00,71.28,71.28,71.14,71.17,159906.0,70.0693,70.0693,69.9317,69.9612,159906.0
2023-05-11 09:30:00,70.93,71.05,70.8,70.97,80043.0,69.7253,69.8432,69.5975,69.7646,80043.0
2023-05-11 09:40:00,70.96,71.11,70.85,70.91,64669.0,69.7548,69.9022,69.6466,69.7056,64669.0
2023-05-11 09:50:00,70.9,70.97,70.77,70.89,88833.0,69.6958,69.7646,69.568,69.6859,88833.0
2023-05-11 10:00:00,70.88,71.0,70.8,70.87,73659.0,69.6761,69.7941,69.5975,69.6663,73659.0
2023-05-11 10:10:00,70.88,70.93,70.7,70.7,25302.0,69.6761,69.7253,69.4992,69.4992,25302.0
2023-05-11 10:20:00,70.7,70.88,70.61,70.81,44762.0,69.4992,69.6761,69.4107,69.6073,44762.0
2023-05-11 10:30:00,70.79,70.84,70.63,70.65,31191.0,69.5876,69.6368,69.4304,69.45,31191.0
2023-05-11 10:40:00,70.62,70.86,70.6,70.78,34943.0,69.4205,69.6565,69.4009,69.5778,34943.0
2023-05-11 10:50:00,70.81,70.82,70.73,70.75,23312.0,69.6073,69.6171,69.5287,69.5483,23312.0
2023-05-11 11:00:00,70.78,70.85,70.7,70.72,35884.0,69.5778,69.6466,69.4992,69.5188,35884.0
2023-05-11 11:10:00,70.71,70.78,70.68,70.73,22559.0,69.509,69.5778,69.4795,69.5287,22559.0
2023-05-11 11:20:00,70.72,70.79,70.65,70.74,24363.0,69.5188,69.5876,69.45,69.5385,24363.0
2023-05-11 11:30:00,70.75,70.82,70.72,70.73,19038.0,69.5483,69.6171,69.5188,69.5287,19038.0
2023-05-11 11:40:00,70.73,70.94,70.73,70.86,32335.0,69.5287,69.7351,69.5287,69.6565,32335.0
2023-05-11 11:50:00,70.85,70.98,70.85,70.97,21711.0,69.6466,69.7744,69.6466,69.7646,21711.0
2023-05-11 12:00:00,70.98,71.02,70.86,71.0,23413.0,69.7744,69.8137,69.6565,69.7941,23413.0
2023-05-11 12:10:00,70.99,71.0,70.91,70.99,35662.0,69.7843,69.7941,69.7056,69.7843,35662.0
2023-05-11 12:20:00,71.0,71.12,70.98,71.04,44087.0,69.7941,69.912,69.7744,69.8334,44087.0
2023-05-11 12:30:00,71.04,71.06,70.98,71.03,38571.0,69.8334,69.8531,69.7744,69.8236,38571.0
2023-05-11 12:40:00,71.03,71.08,71.02,71.06,46499.0,69.8236,69.8727,69.8137,69.8531,46499.0
2023-05-11 12:50:00,71.06,71.09,70.99,71.07,32181.0,69.8531,69.8826,69.7843,69.8629,32181.0
2023-05-11 13:00:00,71.07,71.08,70.97,71.0,44529.0,69.8629,69.8727,69.7646,69.7941,44529.0
2023-05-11 13:10:00,71.01,71.03,70.94,70.98,36445.0,69.8039,69.8236,69.7351,69.7744,36445.0
2023-05-11 13:20:00,70.99,71.0,70.87,70.89,32547.0,69.7843,69.7941,69.6663,69.6859,32547.0
2023-05-11 13:30:00,70.89,70.98,70.85,70.97,33404.0,69.6859,69.7744,69.6466,69.7646,33404.0
2023-05-11 13:40:00,70.97,70.97,70.7,70.71,65145.0,69.7646,69.7646,69.4992,69.509,65145.0
2023-05-11 13:50:00,70.7,70.93,70.66,70.93,36186.0,69.4992,69.7253,69.4599,69.7253,36186.0
2023-05-11 14:00:00,70.94,70.94,70.87,70.94,43875.0,69.7351,69.7351,69.6663,69.7351,43875.0
2023-05-11 14:10:00,70.95,70.96,70.87,70.88,37520.0,69.7449,69.7548,69.6663,69.6761,37520.0
2023-05-11 14:20:00,70.86,70.96,70.84,70.95,41721.0,69.6565,69.7548,69.6368,69.7449,41721.0
2023-05-11 14:30:00,70.95,71.04,70.94,71.03,33180.0,69.7449,69.8334,69.7351,69.8236,33180.0
2023-05-11 14:40:00,71.04,71.14,71.04,71.12,58767.0,69.8334,69.9317,69.8334,69.912,58767.0
2023-05-11 14:50:00,71.12,71.13,71.04,71.12,31368.0,69.912,69.9219,69.8334,69.912,31368.0
2023-05-11 15:00:00,71.13,71.14,71.04,71.12,48199.0,69.9219,69.9317,69.8334,69.912,48199.0
2023-05-11 15:10:00,71.13,71.18,71.04,71.06,34438.0,69.9219,69.971,69.8334,69.8531,34438.0
2023-05-11 15:20:00,71.05,71.13,71.03,71.06,54893.0,69.8432,69.9219,69.8236,69.8531,54893.0
2023-05-11 15:30:00,71.05,71.08,70.95,70.96,48679.0,69.8432,69.8727,69.7449,69.7548,48679.0
2023-05-11 15:40:00,70.95,71.07,70.93,71.05,44558.0,69.7449,69.8629,69.7253,69.8432,44558.0
2023-05-11 15:50:00,71.05,71.17,71.01,71.12,155666.0,69.8432,69.9612,69.8039,69.912,155666.0
2023-05-12 09:30:00,71.25,71.51,71.25,71.48,50390.0,70.0398,70.2954,70.0398,70.2659,50390.0
2023-05-12 09:40:00,71.49,71.64,71.45,71.48,33912.0,70.2758,70.4232,70.2364,70.2659,33912.0
2023-05-12 09:50:00,71.48,71.76,71.45,71.5,84570.0,70.2659,70.5412,70.2364,70.2856,84570.0
2023-05-12 10:00:00,71.46,71.53,71.24,71.29,26552.0,70.2463,70.3151,70.03,70.0792,26552.0
2023-05-12 10:10:00,71.29,71.4,71.29,71.38,21001.0,70.0792,70.1873,70.0792,70.1676,21001.0
2023-05-12 10:20:00,71.38,71.38,71.2,71.2,20887.0,70.1676,70.1676,69.9907,69.9907,20887.0
2023-05-12 10:30:00,71.19,71.21,71.02,71.09,22736.0,69.9809,70.0005,69.8137,69.8826,22736.0
2023-05-12 10:40:00,71.08,71.13,71.02,71.08,36045.0,69.8727,69.9219,69.8137,69.8727,36045.0
2023-05-12 10:50:00,71.08,71.08,70.96,71.06,54154.0,69.8727,69.8727,69.7548,69.8531,54154.0
2023-05-12 11:00:00,71.07,71.2,71.05,71.14,35273.0,69.8629,69.9907,69.8432,69.9317,35273.0
2023-05-12 11:10:00,71.15,71.17,70.96,70.99,39582.0,69.9415,69.9612,69.7548,69.7843,39582.0
2023-05-12 11:20:00,70.99,71.05,70.89,70.9,56646.0,69.7843,69.8432,69.6859,69.6958,56646.0
2023-05-12 11:30:00,70.89,70.91,70.81,70.82,46009.0,69.6859,69.7056,69.6073,69.6171,46009.0
2023-05-12 11:40:00,70.82,70.92,70.79,70.88,35468.0,69.6171,69.7154,69.5876,69.6761,35468.0
2023-05-12 11:50:00,70.89,70.97,70.85,70.97,35589.0,69.6859,69.7646,69.6466,69.7646,35589.0
2023-05-12 12:00:00,70.96,70.97,70.74,70.75,50699.0,69.7548,69.7646,69.5385,69.5483,50699.0
2023-05-12 12:10:00,70.75,70.75,70.64,70.69,60576.0,69.5483,69.5483,69.4402,69.4893,60576.0
2023-05-12 12:20:00,70.69,70.7,70.54,70.61,64837.0,69.4893,69.4992,69.3419,69.4107,64837.0
2023-05-12 12:30:00,70.59,70.69,70.49,70.57,49751.0,69.391,69.4893,69.2927,69.3714,49751.0
2023-05-12 12:40:00,70.56,70.57,70.41,70.44,42926.0,69.3616,69.3714,69.2141,69.2436,42926.0
2023-05-12 12:50:00,70.44,70.48,70.4,70.44,32857.0,69.2436,69.2829,69.2043,69.2436,32857.0
2023-05-12 13:00:00,70.43,70.46,70.38,70.43,38128.0,69.2338,69.2633,69.1846,69.2338,38128.0
2023-05-12 13:10:00,70.44,70.44,70.38,70.42,51744.0,69.2436,69.2436,69.1846,69.2239,51744.0
2023-05-12 13:20:00,70.42,70.62,70.41,70.55,41117.0,69.2239,69.4205,69.2141,69.3517,41117.0
2023-05-12 13:30:00,70.54,70.59,70.41,70.44,63410.0,69.3419,69.391,69.2141,69.2436,63410.0
2023-05-12 13:40:00,70.44,70.49,70.42,70.43,35179.0,69.2436,69.2927,69.2239,69.2338,35179.0
2023-05-12 13:50:00,70.45,70.45,70.29,70.3,52094.0,69.2534,69.2534,69.0961,69.106,52094.0
2023-05-12 14:00:00,70.29,70.39,70.26,70.31,64501.0,69.0961,69.1944,69.0666,69.1158,64501.0
2023-05-12 14:10:00,70.31,70.35,70.13,70.14,60740.0,69.1158,69.1551,68.9389,68.9487,60740.0
2023-05-12 14:20:00,70.15,70.31,70.11,70.25,92838.0,68.9585,69.1158,68.9192,69.0568,92838.0
2023-05-12 14:30:00,70.24,70.29,70.15,70.16,100737.0,69.047,69.0961,68.9585,68.9683,100737.0
2023-05-12 14:40:00,70.16,70.18,70.08,70.16,147640.0,68.9683,68.988,68.8897,68.9683,147640.0
2023-05-12 14:50:00,70.17,70.29,70.16,70.26,100470.0,68.9782,69.0961,68.9683,69.0666,100470.0
2023-05-12 15:00:00,70.26,70.33,70.21,70.31,59971.0,69.0666,69.1355,69.0175,69.1158,59971.0
2023-05-12 15:10:00,70.31,70.38,70.31,70.38,61153.0,69.1158,69.1846,69.1158,69.1846,61153.0
2023-05-12 15:20:00,70.39,70.49,70.38,70.49,66902.0,69.1944,69.2927,69.1846,69.2927,66902.0
2023-05-12 15:30:00,70.5,70.64,70.49,70.55,217664.0,69.3026,69.4402,69.2927,69.3517,217664.0
2023-05-12 15:40:00,70.55,70.65,70.51,70.64,251982.0,69.3517,69.45,69.3124,69.4402,251982.0
2023-05-12 15:50:00,70.64,70.8,70.6,70.79,258987.0,69.4402,69.5975,69.4009,69.5876,258987.0
2023-05-15 09:30:00,70.87,70.87,70.37,70.61,65697.0,69.6663,69.6663,69.1748,69.4107,65697.0
2023-05-15 09:40:00,70.59,70.72,70.52,70.68,92096.0,69.391,69.5188,69.3222,69.4795,92096.0
2023-05-15 09:50:00,70.68,70.72,70.56,70.7,70355.0,69.4795,69.5188,69.3616,69.4992,70355.0
2023-05-15 10:00:00,70.71,70.78,70.63,70.63,39794.0,69.509,69.5778,69.4304,69.4304,39794.0
2023-05-15 10:10:00,70.63,70.75,70.63,70.69,43249.0,69.4304,69.5483,69.4304,69.4893,43249.0
2023-05-15 10:20:00,70.7,70.93,70.7,70.9,60571.0,69.4992,69.7253,69.4992,69.6958,60571.0
2023-05-15 10:30:00,70.89,71.0,70.89,70.93,42566.0,69.6859,69.7941,69.6859,69.7253,42566.0
2023-05-15 10:40:00,70.95,71.03,70.94,71.0,35843.0,69.7449,69.8236,69.7351,69.7941,35843.0
2023-05-15 10:50:00,71.01,71.1,71.0,71.03,49029.0,69.8039,69.8924,69.7941,69.8236,49029.0
2023-05-15 11:00:00,71.04,71.07,70.98,71.04,39270.0,69.8334,69.8629,69.7744,69.8334,39270.0
2023-05-15 11:10:00,71.04,71.13,71.02,71.1,44949.0,69.8334,69.9219,69.8137,69.8924,44949.0
2023-05-15 11:20:00,71.1,71.16,71.1,71.13,72663.0,69.8924,69.9514,69.8924,69.9219,72663.0
2023-05-15 11:30:00,71.13,71.15,71.05,71.05,36390.0,69.9219,69.9415,69.8432,69.8432,36390.0
2023-05-15 11:40:00,71.05,71.12,70.98,71.12,18907.0,69.8432,69.912,69.7744,69.912,18907.0
2023-05-15 11:50:00,71.13,71.17,71.07,71.11,29524.0,69.9219,69.9612,69.8629,69.9022,29524.0
2023-05-15 12:00:00,71.1,71.1,71.0,71.06,34854.0,69.8924,69.8924,69.7941,69.8531,34854.0
2023-05-15 12:10:00,71.06,71.09,71.01,71.09,28416.0,69.8531,69.8826,69.8039,69.8826,28416.0
2023-05-15 12:20:00,71.08,71.13,71.03,71.11,31621.0,69.8727,69.9219,69.8236,69.9022,31621.0
2023-05-15 12:30:00,71.11,71.19,71.11,71.15,27114.0,69.9022,69.9809,69.9022,69.9415,27114.0
2023-05-15 12:40:00,71.16,71.29,71.13,71.28,24654.0,69.9514,70.0792,69.9219,70.0693,24654.0
2023-05-15 12:50:00,71.29,71.38,71.28,71.38,25183.0,70.0792,70.1676,70.0693,70.1676,25183.0
2023-05-15 13:00:00,71.38,71.4,71.34,71.4,15836.0,70.1676,70.1873,70.1283,70.1873,15836.0
2023-05-15 13:10:00,71.43,71.45,71.36,71.39,19503.0,70.2168,70.2364,70.148,70.1775,19503.0
2023-05-15 13:20:00,71.38,71.41,71.3,71.3,47631.0,70.1676,70.1971,70.089,70.089,47631.0
2023-05-15 13:30:00,71.3,71.34,71.27,71.31,17903.0,70.089,70.1283,70.0595,70.0988,17903.0
2023-05-15 13:40:00,71.31,71.31,71.17,71.17,28232.0,70.0988,70.0988,69.9612,69.9612,28232.0
2023-05-15 13:50:00,71.18,71.33,71.16,71.31,20834.0,69.971,70.1185,69.9514,70.0988,20834.0
2023-05-15 14:00:00,71.32,71.35,71.3,71.34,16614.0,70.1086,70.1381,70.089,70.1283,16614.0
2023-05-15 14:10:00,71.33,71.36,71.24,71.3,30427.0,70.1185,70.148,70.03,70.089,30427.0
2023-05-15 14:20:00,71.3,71.3,71.15,71.15,12238.0,70.089,70.089,69.9415,69.9415,12238.0
2023-05-15 14:30:00,71.16,71.19,71.11,71.12,16200.0,69.9514,69.9809,69.9022,69.912,16200.0
2023-05-15 14:40:00,71.13,71.16,71.11,71.15,16272.0,69.9219,69.9514,69.9022,69.9415,16272.0
2023-05-15 14:50:00,71.14,71.14,71.02,71.05,27487.0,69.9317,69.9317,69.8137,69.8432,27487.0
2023-05-15 15:00:00,71.05,71.11,71.02,71.11,38725.0,69.8432,69.9022,69.8137,69.9022,38725.0
2023-05-15 15:10:00,71.12,71.21,71.12,71.19,32162.0,69.912,70.0005,69.912,69.9809,32162.0
2023-05-15 15:20:00,71.19,71.25,71.15,71.24,39400.0,69.9809,70.0398,69.9415,70.03,39400.0
2023-05-15 15:30:00,71.24,71.32,71.23,71.31,45204.0,70.03,70.1086,70.0202,70.0988,45204.0
2023-05-15 15:40:00,71.3,71.33,71.23,71.31,103150.0,70.089,70.1185,70.0202,70.0988,103150.0
2023-05-15 15:50:00,71.31,71.38,71.27,71.38,229628.0,70.0988,70.1676,70.0595,70.1676,229628.0
2023-05-16 09:30:00,70.47,70.51,69.88,69.95,132544.0,69.2731,69.3124,68.6931,68.7619,132544.0
2023-05-16 09:40:00,69.98,70.46,69.89,70.23,95376.0,68.7914,69.2633,68.7029,69.0372,95376.0
2023-05-16 09:50:00,70.24,70.28,70.0,70.27,96980.0,69.047,69.0863,68.8111,69.0765,96980.0
2023-05-16 10:00:00,70.27,70.32,70.14,70.22,72222.0,69.0765,69.1256,68.9487,69.0273,72222.0
2023-05-16 10:10:00,70.23,70.23,69.94,69.95,89323.0,69.0372,69.0372,68.7521,68.7619,89323.0
2023-05-16 10:20:00,69.94,70.15,69.86,70.15,46862.0,68.7521,68.9585,68.6734,68.9585,46862.0
2023-05-16 10:30:00,70.15,70.21,69.99,70.09,70910.0,68.9585,69.0175,68.8012,68.8995,70910.0
2023-05-16 10:40:00,70.08,70.27,70.06,70.22,25394.0,68.8897,69.0765,68.87,69.0273,25394.0
2023-05-16 10:50:00,70.23,70.34,70.19,70.24,58975.0,69.0372,69.1453,68.9978,69.047,58975.0
2023-05-16 11:00:00,70.25,70.34,70.24,70.3,32952.0,69.0568,69.1453,69.047,69.106,32952.0
2023-05-16 11:10:00,70.3,70.34,70.23,70.33,20232.0,69.106,69.1453,69.0372,69.1355,20232.0
2023-05-16 11:20:00,70.34,70.36,70.23,70.35,31074.0,69.1453,69.165,69.0372,69.1551,31074.0
2023-05-16 11:30:00,70.37,70.37,70.2,70.29,42232.0,69.1748,69.1748,69.0077,69.0961,42232.0
2023-05-16 11:40:00,70.29,70.46,70.25,70.45,16247.0,69.0961,69.2633,69.0568,69.2534,16247.0
2023-05-16 11:50:00,70.46,70.53,70.42,70.52,41223.0,69.2633,69.3321,69.2239,69.3222,41223.0
2023-05-16 12:00:00,70.53,70.54,70.38,70.41,85494.0,69.3321,69.3419,69.1846,69.2141,85494.0
2023-05-16 12:10:00,70.4,70.56,70.4,70.52,29265.0,69.2043,69.3616,69.2043,69.3222,29265.0
2023-05-16 12:20:00,70.51,70.55,70.46,70.51,20248.0,69.3124,69.3517,69.2633,69.3124,20248.0
2023-05-16 12:30:00,70.52,70.63,70.52,70.63,17410.0,69.3222,69.4304,69.3222,69.4304,17410.0
2023-05-16 12:40:00,70.65,70.67,70.52,70.56,46434.0,69.45,69.4697,69.3222,69.3616,46434.0
2023-05-16 12:50:00,70.56,70.63,70.56,70.6,34448.0,69.3616,69.4304,69.3616,69.4009,34448.0
2023-05-16 13:00:00,70.61,70.66,70.58,70.64,43374.0,69.4107,69.4599,69.3812,69.4402,43374.0
2023-05-16 13:10:00,70.63,70.68,70.61,70.63,34320.0,69.4304,69.4795,69.4107,69.4304,34320.0
2023-05-16 13:20:00,70.63,70.64,70.51,70.52,27634.0,69.4304,69.4402,69.3124,69.3222,27634.0
2023-05-16 13:30:00,70.52,70.55,70.49,70.51,14209.0,69.3222,69.3517,69.2927,69.3124,14209.0
2023-05-16 13:40:00,70.5,70.55,70.48,70.55,18371.0,69.3026,69.3517,69.2829,69.3517,18371.0
2023-05-16 13:50:00,70.55,70.58,70.5,70.56,17917.0,69.3517,69.3812,69.3026,69.3616,17917.0
2023-05-16 14:00:00,70.56,70.56,70.38,70.45,27003.0,69.3616,69.3616,69.1846,69.2534,27003.0
2023-05-16 14:10:00,70.44,70.6,70.44,70.6,22677.0,69.2436,69.4009,69.2436,69.4009,22677.0
2023-05-16 14:20:00,70.6,70.6,70.52,70.56,43547.0,69.4009,69.4009,69.3222,69.3616,43547.0
2023-05-16 14:30:00,70.55,70.63,70.51,70.62,30342.0,69.3517,69.4304,69.3124,69.4205,30342.0
2023-05-16 14:40:00,70.62,70.66,70.59,70.66,28213.0,69.4205,69.4599,69.391,69.4599,28213.0
2023-05-16 14:50:00,70.66,70.72,70.65,70.69,63366.0,69.4599,69.5188,69.45,69.4893,63366.0
2023-05-16 15:00:00,70.68,70.71,70.63,70.64,68343.0,69.4795,69.509,69.4304,69.4402,68343.0
2023-05-16 15:10:00,70.65,70.73,70.64,70.67,48927.0,69.45,69.5287,69.4402,69.4697,48927.0
2023-05-16 15:20:00,70.66,70.79,70.64,70.78,49934.0,69.4599,69.5876,69.4402,69.5778,49934.0
2023-05-16 15:30:00,70.78,70.79,70.68,70.69,79023.0,69.5778,69.5876,69.4795,69.4893,79023.0
2023-05-16 15:40:00,70.69,70.7,70.6,70.62,73348.0,69.4893,69.4992,69.4009,69.4205,73348.0
2023-05-16 15:50:00,70.61,70.61,70.5,70.51,258411.0,69.4107,69.4107,69.3026,69.3124,258411.0
2023-05-17 09:30:00,70.76,70.84,70.66,70.71,33889.0,69.5582,69.6368,69.4599,69.509,33889.0
2023-05-17 09:40:00,70.71,70.81,70.65,70.66,57107.0,69.509,69.6073,69.45,69.4599,57107.0
2023-05-17 09:50:00,70.67,70.67,70.54,70.58,46675.0,69.4697,69.4697,69.3419,69.3812,46675.0
2023-05-17 10:00:00,70.56,70.93,70.53,70.92,31566.0,69.3616,69.7253,69.3321,69.7154,31566.0
2023-05-17 10:10:00,70.94,70.95,70.82,70.86,33448.0,69.7351,69.7449,69.6171,69.6565,33448.0
2023-05-17 10:20:00,70.88,71.01,70.84,70.99,39281.0,69.6761,69.8039,69.6368,69.7843,39281.0
2023-05-17 10:30:00,71.0,71.01,70.91,70.98,15577.0,69.7941,69.8039,69.7056,69.7744,15577.0
2023-05-17 10:40:00,70.99,71.06,70.95,71.04,41485.0,69.7843,69.8531,69.7449,69.8334,41485.0
2023-05-17 10:50:00,71.05,71.18,71.05,71.14,41573.0,69.8432,69.971,69.8432,69.9317,41573.0
2023-05-17 11:00:00,71.13,71.14,71.0,71.02,31768.0,69.9219,69.9317,69.7941,69.8137,31768.0
2023-05-17 11:10:00,71.01,71.17,70.95,71.06,59461.0,69.8039,69.9612,69.7449,69.8531,59461.0
2023-05-17 11:20:00,71.08,71.13,70.94,71.13,32656.0,69.8727,69.9219,69.7351,69.9219,32656.0
2023-05-17 11:30:00,71.12,71.15,71.06,71.1,49818.0,69.912,69.9415,69.8531,69.8924,49818.0
2023-05-17 11:40:00,71.09,71.18,71.09,71.13,27271.0,69.8826,69.971,69.8826,69.9219,27271.0
2023-05-17 11:50:00,71.13,71.16,71.06,71.11,45123.0,69.9219,69.9514,69.8531,69.9022,45123.0
2023-05-17 12:00:00,71.11,71.14,71.07,71.11,17324.0,69.9022,69.9317,69.8629,69.9022,17324.0
2023-05-17 12:10:00,71.11,71.18,71.11,71.13,20788.0,69.9022,69.971,69.9022,69.9219,20788.0
2023-05-17 12:20:00,71.13,71.16,71.06,71.15,19972.0,69.9219,69.9514,69.8531,69.9415,19972.0
2023-05-17 12:30:00,71.15,71.32,71.15,71.31,58993.0,69.9415,70.1086,69.9415,70.0988,58993.0
2023-05-17 12:40:00,71.31,71.46,71.29,71.42,28303.0,70.0988,70.2463,70.0792,70.2069,28303.0
2023-05-17 12:50:00,71.42,71.51,71.38,71.49,25143.0,70.2069,70.2954,70.1676,70.2758,25143.0
2023-05-17 13:00:00,71.49,71.67,71.49,71.59,36128.0,70.2758,70.4527,70.2758,70.3741,36128.0
2023-05-17 13:10:00,71.59,71.6,71.47,71.5,21098.0,70.3741,70.3839,70.2561,70.2856,21098.0
2023-05-17 13:20:00,71.51,71.63,71.51,71.62,28562.0,70.2954,70.4134,70.2954,70.4036,28562.0
2023-05-17 13:30:00,71.64,71.68,71.61,71.64,40809.0,70.4232,70.4625,70.3937,70.4232,40809.0
2023-05-17 13:40:00,71.64,71.7,71.62,71.67,239149.0,70.4232,70.4822,70.4036,70.4527,239149.0
2023-05-17 13:50:00,71.68,71.74,71.65,71.73,50639.0,70.4625,70.5215,70.433,70.5117,50639.0
2023-05-17 14:00:00,71.74,71.75,71.56,71.58,102345.0,70.5215,70.5313,70.3446,70.3642,102345.0
2023-05-17 14:10:00,71.58,71.64,71.52,71.55,81495.0,70.3642,70.4232,70.3052,70.3347,81495.0
2023-05-17 14:20:00,71.56,71.56,71.4,71.43,44107.0,70.3446,70.3446,70.1873,70.2168,44107.0
2023-05-17 14:30:00,71.43,71.49,71.38,71.45,47666.0,70.2168,70.2758,70.1676,70.2364,47666.0
2023-05-17 14:40:00,71.46,71.54,71.45,71.53,43223.0,70.2463,70.3249,70.2364,70.3151,43223.0
2023-05-17 14:50:00,71.53,71.53,71.42,71.42,55990.0,70.3151,70.3151,70.2069,70.2069,55990.0
2023-05-17 15:00:00,71.43,71.63,71.42,71.62,42818.0,70.2168,70.4134,70.2069,70.4036,42818.0
2023-05-17 15:10:00,71.62,71.71,71.58,71.65,60509.0,70.4036,70.492,70.3642,70.433,60509.0
2023-05-17 15:20:00,71.66,71.66,71.45,71.47,62419.0,70.4429,70.4429,70.2364,70.2561,62419.0
2023-05-17 15:30:00,71.47,71.59,71.47,71.57,82646.0,70.2561,70.3741,70.2561,70.3544,82646.0
2023-05-17 15:40:00,71.56,71.72,71.54,71.7,138053.0,70.3446,70.5019,70.3249,70.4822,138053.0
2023-05-17 15:50:00,71.7,71.75,71.62,71.66,228060.0,70.4822,70.5313,70.4036,70.4429,228060.0
2023-05-18 09:30:00,71.67,71.8,71.5,71.74,59538.0,70.4527,70.5805,70.2856,70.5215,59538.0
2023-05-18 09:40:00,71.73,71.81,71.49,71.49,57709.0,70.5117,70.5903,70.2758,70.2758,57709.0
2023-05-18 09:50:00,71.49,71.69,71.45,71.69,56998.0,70.2758,70.4724,70.2364,70.4724,56998.0
2023-05-18 10:00:00,71.71,72.03,71.71,72.0,40225.0,70.492,70.8066,70.492,70.7771,40225.0
2023-05-18 10:10:00,72.02,72.09,71.93,72.06,56570.0,70.7968,70.8656,70.7083,70.8361,56570.0
2023-05-18 10:20:00,72.07,72.24,72.07,72.18,50608.0,70.8459,71.013,70.8459,70.954,50608.0
2023-05-18 10:30:00,72.2,72.33,72.18,72.27,102223.0,70.9737,71.1015,70.954,71.0425,102223.0
2023-05-18 10:40:00,72.27,72.3,72.17,72.29,20206.0,71.0425,71.072,70.9442,71.0622,20206.0
2023-05-18 10:50:00,72.29,72.36,72.22,72.36,23362.0,71.0622,71.131,70.9934,71.131,23362.0
2023-05-18 11:00:00,72.37,72.45,72.35,72.39,56873.0,71.1408,71.2195,71.1212,71.1605,56873.0
2023-05-18 11:10:00,72.38,72.41,72.29,72.35,29394.0,71.1506,71.1801,71.0622,71.1212,29394.0
2023-05-18 11:20:00,72.35,72.38,72.24,72.34,30090.0,71.1212,71.1506,71.013,71.1113,30090.0
2023-05-18 11:30:00,72.34,72.38,72.28,72.3,64464.0,71.1113,71.1506,71.0523,71.072,64464.0
2023-05-18 11:40:00,72.29,72.56,72.28,72.5,49006.0,71.0622,71.3276,71.0523,71.2686,49006.0
2023-05-18 11:50:00,72.5,72.56,72.33,72.4,85078.0,71.2686,71.3276,71.1015,71.1703,85078.0
2023-05-18 12:00:00,72.4,72.43,72.17,72.2,78150.0,71.1703,71.1998,70.9442,70.9737,78150.0
2023-05-18 12:10:00,72.18,72.3,72.08,72.14,70666.0,70.954,71.072,70.8557,70.9147,70666.0
2023-05-18 12:20:00,72.14,72.16,71.98,72.03,46614.0,70.9147,70.9344,70.7574,70.8066,46614.0
2023-05-18 12:30:00,72.02,72.16,72.02,72.07,30119.0,70.7968,70.9344,70.7968,70.8459,30119.0
2023-05-18 12:40:00,72.08,72.15,72.02,72.1,44787.0,70.8557,70.9245,70.7968,70.8754,44787.0
2023-05-18 12:50:00,72.1,72.13,72.0,72.1,58922.0,70.8754,70.9049,70.7771,70.8754,58922.0
2023-05-18 13:00:00,72.1,72.21,72.1,72.19,81430.0,70.8754,70.9835,70.8754,70.9639,81430.0
2023-05-18 13:10:00,72.19,72.27,72.15,72.26,54463.0,70.9639,71.0425,70.9245,71.0327,54463.0
2023-05-18 13:20:00,72.27,72.35,72.14,72.16,85845.0,71.0425,71.1212,70.9147,70.9344,85845.0
2023-05-18 13:30:00,72.16,72.28,72.12,72.22,47205.0,70.9344,71.0523,70.8951,70.9934,47205.0
2023-05-18 13:40:00,72.21,72.23,72.07,72.19,31579.0,70.9835,71.0032,70.8459,70.9639,31579.0
2023-05-18 13:50:00,72.19,72.21,72.05,72.11,25605.0,70.9639,70.9835,70.8262,70.8852,25605.0
2023-05-18 14:00:00,72.11,72.17,72.1,72.12,29496.0,70.8852,70.9442,70.8754,70.8951,29496.0
2023-05-18 14:10:00,72.13,72.27,72.12,72.27,38330.0,70.9049,71.0425,70.8951,71.0425,38330.0
2023-05-18 14:20:00,72.28,72.35,72.27,72.3,40763.0,71.0523,71.1212,71.0425,71.072,40763.0
2023-05-18 14:30:00,72.3,72.47,72.3,72.45,44676.0,71.072,71.2391,71.072,71.2195,44676.0
2023-05-18 14:40:00,72.46,72.49,72.41,72.49,41968.0,71.2293,71.2588,71.1801,71.2588,41968.0
2023-05-18 14:50:00,72.5,72.51,72.43,72.5,50216.0,71.2686,71.2784,71.1998,71.2686,50216.0
2023-05-18 15:00:00,72.5,72.56,72.44,72.53,59960.0,71.2686,71.3276,71.2096,71.2981,59960.0
2023-05-18 15:10:00,72.53,72.67,72.53,72.67,87254.0,71.2981,71.4357,71.2981,71.4357,87254.0
2023-05-18 15:20:00,72.67,72.69,72.54,72.57,72239.0,71.4357,71.4554,71.3079,71.3374,72239.0
2023-05-18 15:30:00,72.58,72.76,72.57,72.76,100666.0,71.3472,71.5242,71.3374,71.5242,100666.0
2023-05-18 15:40:00,72.75,72.89,72.74,72.86,137370.0,71.5144,71.652,71.5045,71.6225,137370.0
2023-05-18 15:50:00,72.86,72.99,72.86,72.88,176443.0,71.6225,71.7503,71.6225,71.6421,176443.0
2023-05-19 09:30:00,73.08,73.08,72.58,72.6,64433.0,71.8388,71.8388,71.3472,71.3669,64433.0
2023-05-19 09:40:00,72.59,72.6,72.11,72.15,100870.0,71.3571,71.3669,70.8852,70.9245,100870.0
2023-05-19 09:50:00,72.15,72.29,72.1,72.15,50652.0,70.9245,71.0622,70.8754,70.9245,50652.0
2023-05-19 10:00:00,72.15,72.19,72.0,72.13,219310.0,70.9245,70.9639,70.7771,70.9049,219310.0
2023-05-19 10:10:00,72.12,72.26,72.05,72.22,42055.0,70.8951,71.0327,70.8262,70.9934,42055.0
2023-05-19 10:20:00,72.23,72.26,71.96,72.01,25663.0,71.0032,71.0327,70.7378,70.7869,25663.0
2023-05-19 10:30:00,72.0,72.06,71.87,71.9,28386.0,70.7771,70.8361,70.6493,70.6788,28386.0
2023-05-19 10:40:00,71.9,71.98,71.87,71.88,27923.0,70.6788,70.7574,70.6493,70.6591,27923.0
2023-05-19 10:50:00,71.89,72.08,71.88,72.07,29113.0,70.669,70.8557,70.6591,70.8459,29113.0
2023-05-19 11:00:00,72.09,72.12,71.85,71.86,22275.0,70.8656,70.8951,70.6296,70.6395,22275.0
2023-05-19 11:10:00,71.84,71.89,71.55,71.6,80299.0,70.6198,70.669,70.3347,70.3839,80299.0
2023-05-19 11:20:00,71.62,71.75,71.57,71.57,68815.0,70.4036,70.5313,70.3544,70.3544,68815.0
2023-05-19 11:30:00,71.56,71.59,71.3,71.36,75504.0,70.3446,70.3741,70.089,70.148,75504.0
2023-05-19 11:40:00,71.35,71.58,71.28,71.53,76587.0,70.1381,70.3642,70.0693,70.3151,76587.0
2023-05-19 11:50:00,71.53,71.54,71.39,71.42,101460.0,70.3151,70.3249,70.1775,70.2069,101460.0
2023-05-19 12:00:00,71.42,71.48,71.32,71.37,56058.0,70.2069,70.2659,70.1086,70.1578,56058.0
2023-05-19 12:10:00,71.37,71.46,71.32,71.34,84665.0,70.1578,70.2463,70.1086,70.1283,84665.0
2023-05-19 12:20:00,71.35,71.42,71.35,71.4,108221.0,70.1381,70.2069,70.1381,70.1873,108221.0
2023-05-19 12:30:00,71.4,71.41,71.24,71.39,117992.0,70.1873,70.1971,70.03,70.1775,117992.0
2023-05-19 12:40:00,71.4,71.59,71.39,71.56,100945.0,70.1873,70.3741,70.1775,70.3446,100945.0
2023-05-19 12:50:00,71.56,71.62,71.53,71.54,16034.0,70.3446,70.4036,70.3151,70.3249,16034.0
2023-05-19 13:00:00,71.57,71.61,71.52,71.52,25686.0,70.3544,70.3937,70.3052,70.3052,25686.0
2023-05-19 13:10:00,71.54,71.56,71.48,71.56,17789.0,70.3249,70.3446,70.2659,70.3446,17789.0
2023-05-19 13:20:00,71.55,71.55,71.47,71.49,17803.0,70.3347,70.3347,70.2561,70.2758,17803.0
2023-05-19 13:30:00,71.51,71.62,71.49,71.62,22566.0,70.2954,70.4036,70.2758,70.4036,22566.0
2023-05-19 13:40:00,71.62,71.64,71.51,71.53,32233.0,70.4036,70.4232,70.2954,70.3151,32233.0
2023-05-19 13:50:00,71.52,71.55,71.44,71.44,21715.0,70.3052,70.3347,70.2266,70.2266,21715.0
2023-05-19 14:00:00,71.44,71.47,71.4,71.41,40754.0,70.2266,70.2561,70.1873,70.1971,40754.0
2023-05-19 14:10:00,71.4,71.43,71.28,71.41,61200.0,70.1873,70.2168,70.0693,70.1971,61200.0
2023-05-19 14:20:00,71.42,71.56,71.4,71.4,27127.0,70.2069,70.3446,70.1873,70.1873,27127.0
2023-05-19 14:30:00,71.39,71.5,71.37,71.49,17146.0,70.1775,70.2856,70.1578,70.2758,17146.0
2023-05-19 14:40:00,71.48,71.52,71.4,71.42,12218.0,70.2659,70.3052,70.1873,70.2069,12218.0
2023-05-19 14:50:00,71.43,71.56,71.43,71.56,18725.0,70.2168,70.3446,70.2168,70.3446,18725.0
2023-05-19 15:00:00,71.56,71.58,71.52,71.55,26923.0,70.3446,70.3642,70.3052,70.3347,26923.0
2023-05-19 15:10:00,71.55,71.6,71.53,71.54,41206.0,70.3347,70.3839,70.3151,70.3249,41206.0
2023-05-19 15:20:00,71.54,71.57,71.48,71.53,34034.0,70.3249,70.3544,70.2659,70.3151,34034.0
2023-05-19 15:30:00,71.54,71.7,71.53,71.67,40750.0,70.3249,70.4822,70.3151,70.4527,40750.0
2023-05-19 15:40:00,71.67,71.71,71.62,71.66,102688.0,70.4527,70.492,70.4036,70.4429,102688.0
2023-05-19 15:50:00,71.66,71.68,71.6,71.63,190821.0,70.4429,70.4625,70.3839,70.4134,190821.0
2023-05-22 09:30:00,71.68,72.05,71.66,71.98,183583.0,70.4625,70.8262,70.4429,70.7574,183583.0
2023-05-22 09:40:00,71.99,72.15,71.55,71.6,190733.0,70.7673,70.9245,70.3347,70.3839,190733.0
2023-05-22 09:50:00,71.61,71.71,71.54,71.59,68667.0,70.3937,70.492,70.3249,70.3741,68667.0
2023-05-22 10:00:00,71.58,71.58,71.07,71.1,73028.0,70.3642,70.3642,69.8629,69.8924,73028.0
2023-05-22 10:10:00,71.1,71.56,71.1,71.51,92206.0,69.8924,70.3446,69.8924,70.2954,92206.0
2023-05-22 10:20:00,71.51,71.54,71.36,71.38,50842.0,70.2954,70.3249,70.148,70.1676,50842.0
2023-05-22 10:30:00,71.39,71.42,71.24,71.26,44938.0,70.1775,70.2069,70.03,70.0497,44938.0
2023-05-22 10:40:00,71.25,71.25,71.0,71.0,51413.0,70.0398,70.0398,69.7941,69.7941,51413.0
2023-05-22 10:50:00,71.0,71.15,70.96,71.15,40445.0,69.7941,69.9415,69.7548,69.9415,40445.0
2023-05-22 11:00:00,71.17,71.42,71.17,71.41,26258.0,69.9612,70.2069,69.9612,70.1971,26258.0
2023-05-22 11:10:00,71.4,71.4,71.29,71.31,34968.0,70.1873,70.1873,70.0792,70.0988,34968.0
2023-05-22 11:20:00,71.31,71.43,71.31,71.4,21392.0,70.0988,70.2168,70.0988,70.1873,21392.0
2023-05-22 11:30:00,71.41,71.43,71.27,71.29,37170.0,70.1971,70.2168,70.0595,70.0792,37170.0
2023-05-22 11:40:00,71.28,71.32,71.24,71.32,23387.0,70.0693,70.1086,70.03,70.1086,23387.0
2023-05-22 11:50:00,71.31,71.45,71.31,71.42,20991.0,70.0988,70.2364,70.0988,70.2069,20991.0
2023-05-22 12:00:00,71.44,71.48,71.38,71.38,34563.0,70.2266,70.2659,70.1676,70.1676,34563.0
2023-05-22 12:10:00,71.38,71.4,71.34,71.36,25010.0,70.1676,70.1873,70.1283,70.148,25010.0
2023-05-22 12:20:00,71.36,71.36,71.17,71.19,23950.0,70.148,70.148,69.9612,69.9809,23950.0
2023-05-22 12:30:00,71.19,71.22,71.14,71.2,28762.0,69.9809,70.0103,69.9317,69.9907,28762.0
2023-05-22 12:40:00,71.2,71.24,71.13,71.2,26963.0,69.9907,70.03,69.9219,69.9907,26963.0
2023-05-22 12:50:00,71.19,71.31,71.18,71.28,24853.0,69.9809,70.0988,69.971,70.0693,24853.0
2023-05-22 13:00:00,71.28,71.41,71.28,71.38,23695.0,70.0693,70.1971,70.0693,70.1676,23695.0
2023-05-22 13:10:00,71.38,71.38,71.17,71.35,61600.0,70.1676,70.1676,69.9612,70.1381,61600.0
2023-05-22 13:20:00,71.34,71.37,71.28,71.28,13521.0,70.1283,70.1578,70.0693,70.0693,13521.0
2023-05-22 13:30:00,71.28,71.29,71.25,71.26,14977.0,70.0693,70.0792,70.0398,70.0497,14977.0
2023-05-22 13:40:00,71.27,71.3,71.26,71.28,15359.0,70.0595,70.089,70.0497,70.0693,15359.0
2023-05-22 13:50:00,71.28,71.29,71.18,71.18,12495.0,70.0693,70.0792,69.971,69.971,12495.0
2023-05-22 14:00:00,71.18,71.18,71.13,71.17,13970.0,69.971,69.971,69.9219,69.9612,13970.0
2023-05-22 14:10:00,71.17,71.2,71.11,71.17,19880.0,69.9612,69.9907,69.9022,69.9612,19880.0
2023-05-22 14:20:00,71.17,71.28,71.17,71.27,23892.0,69.9612,70.0693,69.9612,70.0595,23892.0
2023-05-22 14:30:00,71.28,71.29,71.23,71.25,24053.0,70.0693,70.0792,70.0202,70.0398,24053.0
2023-05-22 14:40:00,71.25,71.33,71.23,71.31,31271.0,70.0398,70.1185,70.0202,70.0988,31271.0
2023-05-22 14:50:00,71.32,71.41,71.26,71.31,37820.0,70.1086,70.1971,70.0497,70.0988,37820.0
2023-05-22 15:00:00,71.32,71.39,71.32,71.32,25211.0,70.1086,70.1775,70.1086,70.1086,25211.0
2023-05-22 15:10:00,71.32,71.36,71.21,71.22,28904.0,70.1086,70.148,70.0005,70.0103,28904.0
2023-05-22 15:20:00,71.21,71.21,71.01,71.09,28378.0,70.0005,70.0005,69.8039,69.8826,28378.0
2023-05-22 15:30:00,71.1,71.1,71.02,71.02,35406.0,69.8924,69.8924,69.8137,69.8137,35406.0
2023-05-22 15:40:00,71.03,71.08,70.97,70.98,33558.0,69.8236,69.8727,69.7646,69.7744,33558.0
2023-05-22 15:50:00,70.98,71.05,70.94,70.96,270607.0,69.7744,69.8432,69.7351,69.7548,270607.0
2023-05-23 09:30:00,70.53,70.59,70.08,70.2,176485.0,69.3321,69.391,68.8897,69.0077,176485.0
2023-05-23 09:40:00,70.21,70.28,70.01,70.27,71233.0,69.0175,69.0863,68.8209,69.0765,71233.0
2023-05-23 09:50:00,70.26,70.49,70.23,70.36,134169.0,69.0666,69.2927,69.0372,69.165,134169.0
2023-05-23 10:00:00,70.37,70.54,70.34,70.51,153128.0,69.1748,69.3419,69.1453,69.3124,153128.0
2023-05-23 10:10:00,70.5,70.61,70.32,70.58,95747.0,69.3026,69.4107,69.1256,69.3812,95747.0
2023-05-23 10:20:00,70.59,70.73,70.53,70.69,112325.0,69.391,69.5287,69.3321,69.4893,112325.0
2023-05-23 10:30:00,70.69,70.78,70.65,70.69,46237.0,69.4893,69.5778,69.45,69.4893,46237.0
2023-05-23 10:40:00,70.69,70.72,70.4,70.4,31249.0,69.4893,69.5188,69.2043,69.2043,31249.0
2023-05-23 10:50:00,70.39,70.39,70.21,70.24,34260.0,69.1944,69.1944,69.0175,69.047,34260.0
2023-05-23 11:00:00,70.24,70.31,70.19,70.24,61244.0,69.047,69.1158,68.9978,69.047,61244.0
2023-05-23 11:10:00,70.23,70.36,70.16,70.32,92585.0,69.0372,69.165,68.9683,69.1256,92585.0
2023-05-23 11:20:00,70.33,70.45,70.32,70.42,42307.0,69.1355,69.2534,69.1256,69.2239,42307.0
2023-05-23 11:30:00,70.42,70.45,70.32,70.36,35375.0,69.2239,69.2534,69.1256,69.165,35375.0
2023-05-23 11:40:00,70.38,70.45,70.37,70.38,22075.0,69.1846,69.2534,69.1748,69.1846,22075.0
2023-05-23 11:50:00,70.38,70.45,70.33,70.4,22960.0,69.1846,69.2534,69.1355,69.2043,22960.0
2023-05-23 12:00:00,70.42,70.5,70.39,70.39,26133.0,69.2239,69.3026,69.1944,69.1944,26133.0
2023-05-23 12:10:00,70.38,70.4,70.25,70.27,35214.0,69.1846,69.2043,69.0568,69.0765,35214.0
2023-05-23 12:20:00,70.26,70.26,70.11,70.13,53460.0,69.0666,69.0666,68.9192,68.9389,53460.0
2023-05-23 12:30:00,70.12,70.18,69.96,70.03,51318.0,68.929,68.988,68.7717,68.8406,51318.0
2023-05-23 12:40:00,70.02,70.03,69.89,69.97,54878.0,68.8307,68.8406,68.7029,68.7816,54878.0
2023-05-23 12:50:00,69.97,70.13,69.96,70.06,57653.0,68.7816,68.9389,68.7717,68.87,57653.0
2023-05-23 13:00:00,70.07,70.14,70.01,70.11,39323.0,68.8799,68.9487,68.8209,68.9192,39323.0
2023-05-23 13:10:00,70.11,70.17,70.07,70.17,49002.0,68.9192,68.9782,68.8799,68.9782,49002.0
2023-05-23 13:20:00,70.16,70.2,69.97,70.0,43819.0,68.9683,69.0077,68.7816,68.8111,43819.0
2023-05-23 13:30:00,70.0,70.05,69.9,70.0,80085.0,68.8111,68.8602,68.7128,68.8111,80085.0
2023-05-23 13:40:00,70.0,70.1,70.0,70.0,37397.0,68.8111,68.9094,68.8111,68.8111,37397.0
2023-05-23 13:50:00,70.0,70.1,69.97,70.07,25701.0,68.8111,68.9094,68.7816,68.8799,25701.0
2023-05-23 14:00:00,70.06,70.24,70.06,70.15,57370.0,68.87,69.047,68.87,68.9585,57370.0
2023-05-23 14:10:00,70.15,70.15,69.94,69.94,41814.0,68.9585,68.9585,68.7521,68.7521,41814.0
2023-05-23 14:20:00,69.93,69.96,69.65,69.76,72072.0,68.7423,68.7717,68.467,68.5751,72072.0
2023-05-23 14:30:00,69.76,69.89,69.73,69.76,61465.0,68.5751,68.7029,68.5457,68.5751,61465.0
2023-05-23 14:40:00,69.76,69.83,69.68,69.78,103221.0,68.5751,68.644,68.4965,68.5948,103221.0
2023-05-23 14:50:00,69.78,69.91,69.76,69.86,113099.0,68.5948,68.7226,68.5751,68.6734,113099.0
2023-05-23 15:00:00,69.86,69.88,69.72,69.77,65865.0,68.6734,68.6931,68.5358,68.585,65865.0
2023-05-23 15:10:00,69.77,69.85,69.65,69.66,54258.0,68.585,68.6636,68.467,68.4768,54258.0
2023-05-23 15:20:00,69.65,69.91,69.64,69.9,90908.0,68.467,68.7226,68.4572,68.7128,90908.0
2023-05-23 15:30:00,69.91,70.0,69.87,69.94,85000.0,68.7226,68.8111,68.6833,68.7521,85000.0
2023-05-23 15:40:00,69.94,70.02,69.89,69.93,182765.0,68.7521,68.8307,68.7029,68.7423,182765.0
2023-05-23 15:50:00,69.94,69.96,69.78,69.8,298203.0,68.7521,68.7717,68.5948,68.6145,298203.0
2023-05-24 09:30:00,69.85,70.09,69.76,69.87,99830.0,68.6636,68.8995,68.5751,68.6833,99830.0
2023-05-24 09:40:00,69.9,69.93,69.53,69.64,83491.0,68.7128,68.7423,68.349,68.4572,83491.0
2023-05-24 09:50:00,69.63,69.66,69.35,69.52,48166.0,68.4473,68.4768,68.1721,68.3392,48166.0
2023-05-24 10:00:00,69.51,69.65,69.37,69.41,40804.0,68.3294,68.467,68.1918,68.2311,40804.0
2023-05-24 10:10:00,69.4,69.55,69.35,69.5,63927.0,68.2213,68.3687,68.1721,68.3196,63927.0
2023-05-24 10:20:00,69.5,69.56,69.38,69.53,45793.0,68.3196,68.3785,68.2016,68.349,45793.0
2023-05-24 10:30:00,69.52,69.76,69.52,69.7,64626.0,68.3392,68.5751,68.3392,68.5162,64626.0
2023-05-24 10:40:00,69.7,69.78,69.56,69.58,74010.0,68.5162,68.5948,68.3785,68.3982,74010.0
2023-05-24 10:50:00,69.57,69.68,69.54,69.59,39195.0,68.3884,68.4965,68.3589,68.408,39195.0
2023-05-24 11:00:00,69.61,69.62,69.46,69.52,186828.0,68.4277,68.4375,68.2802,68.3392,186828.0
2023-05-24 11:10:00,69.53,69.6,69.47,69.55,64165.0,68.349,68.4179,68.2901,68.3687,64165.0
2023-05-24 11:20:00,69.55,69.88,69.54,69.69,117392.0,68.3687,68.6931,68.3589,68.5063,117392.0
2023-05-24 11:30:00,69.7,69.72,69.54,69.59,107169.0,68.5162,68.5358,68.3589,68.408,107169.0
2023-05-24 11:40:00,69.59,69.61,69.43,69.53,118540.0,68.408,68.4277,68.2507,68.349,118540.0
2023-05-24 11:50:00,69.53,69.59,69.46,69.49,94299.0,68.349,68.408,68.2802,68.3097,94299.0
2023-05-24 12:00:00,69.5,69.55,69.4,69.41,88672.0,68.3196,68.3687,68.2213,68.2311,88672.0
2023-05-24 12:10:00,69.4,69.41,69.28,69.36,73015.0,68.2213,68.2311,68.1033,68.1819,73015.0
2023-05-24 12:20:00,69.36,69.49,69.32,69.47,57439.0,68.1819,68.3097,68.1426,68.2901,57439.0
2023-05-24 12:30:00,69.48,69.58,69.47,69.56,91122.0,68.2999,68.3982,68.2901,68.3785,91122.0
2023-05-24 12:40:00,69.57,69.61,69.52,69.57,153789.0,68.3884,68.4277,68.3392,68.3884,153789.0
2023-05-24 12:50:00,69.57,69.67,69.56,69.6,254527.0,68.3884,68.4867,68.3785,68.4179,254527.0
2023-05-24 13:00:00,69.6,69.6,69.43,69.44,85375.0,68.4179,68.4179,68.2507,68.2606,85375.0
2023-05-24 13:10:00,69.44,69.48,69.33,69.47,86514.0,68.2606,68.2999,68.1524,68.2901,86514.0
2023-05-24 13:20:00,69.48,69.59,69.43,69.46,61299.0,68.2999,68.408,68.2507,68.2802,61299.0
2023-05-24 13:30:00,69.45,69.58,69.44,69.54,43445.0,68.2704,68.3982,68.2606,68.3589,43445.0
2023-05-24 13:40:00,69.53,69.58,69.46,69.46,61573.0,68.349,68.3982,68.2802,68.2802,61573.0
2023-05-24 13:50:00,69.47,69.48,69.38,69.43,55184.0,68.2901,68.2999,68.2016,68.2507,55184.0
2023-05-24 14:00:00,69.44,69.55,69.4,69.42,86127.0,68.2606,68.3687,68.2213,68.2409,86127.0
2023-05-24 14:10:00,69.41,69.46,69.37,69.43,87475.0,68.2311,68.2802,68.1918,68.2507,87475.0
2023-05-24 14:20:00,69.42,69.47,69.35,69.39,65652.0,68.2409,68.2901,68.1721,68.2114,65652.0
2023-05-24 14:30:00,69.38,69.61,69.34,69.59,102839.0,68.2016,68.4277,68.1623,68.408,102839.0
2023-05-24 14:40:00,69.58,69.62,69.53,69.56,40777.0,68.3982,68.4375,68.349,68.3785,40777.0
2023-05-24 14:50:00,69.55,69.58,69.46,69.52,59775.0,68.3687,68.3982,68.2802,68.3392,59775.0
2023-05-24 15:00:00,69.52,69.57,69.42,69.53,81474.0,68.3392,68.3884,68.2409,68.349,81474.0
2023-05-24 15:10:00,69.53,69.78,69.53,69.74,69593.0,68.349,68.5948,68.349,68.5555,69593.0
2023-05-24 15:20:00,69.75,69.87,69.73,69.76,108283.0,68.5653,68.6833,68.5457,68.5751,108283.0
2023-05-24 15:30:00,69.76,69.9,69.69,69.73,133137.0,68.5751,68.7128,68.5063,68.5457,133137.0
2023-05-24 15:40:00,69.73,69.75,69.55,69.62,151098.0,68.5457,68.5653,68.3687,68.4375,151098.0
2023-05-24 15:50:00,69.62,69.63,69.48,69.6,310953.0,68.4375,68.4473,68.2999,68.4179,310953.0
2023-05-25 09:30:00,69.92,70.26,69.81,70.04,196432.0,68.7324,69.0666,68.6243,68.8504,196432.0
2023-05-25 09:40:00,70.03,70.4,69.99,70.22,163632.0,68.8406,69.2043,68.8012,69.0273,163632.0
2023-05-25 09:50:00,70.22,70.43,70.16,70.35,149377.0,69.0273,69.2338,68.9683,69.1551,149377.0
2023-05-25 10:00:00,70.33,70.43,69.98,70.0,83151.0,69.1355,69.2338,68.7914,68.8111,83151.0
2023-05-25 10:10:00,69.98,69.99,69.81,69.83,55457.0,68.7914,68.8012,68.6243,68.644,55457.0
2023-05-25 10:20:00,69.83,69.97,69.76,69.94,62174.0,68.644,68.7816,68.5751,68.7521,62174.0
2023-05-25 10:30:00,69.94,69.96,69.75,69.88,39615.0,68.7521,68.7717,68.5653,68.6931,39615.0
2023-05-25 10:40:00,69.87,70.03,69.85,69.89,29579.0,68.6833,68.8406,68.6636,68.7029,29579.0
2023-05-25 10:50:00,69.89,69.94,69.79,69.91,34741.0,68.7029,68.7521,68.6046,68.7226,34741.0
2023-05-25 11:00:00,69.92,70.01,69.91,69.97,37588.0,68.7324,68.8209,68.7226,68.7816,37588.0
2023-05-25 11:10:00,69.96,69.97,69.81,69.82,61718.0,68.7717,68.7816,68.6243,68.6341,61718.0
2023-05-25 11:20:00,69.82,69.84,69.68,69.68,37037.0,68.6341,68.6538,68.4965,68.4965,37037.0
2023-05-25 11:30:00,69.69,69.69,69.52,69.52,49024.0,68.5063,68.5063,68.3392,68.3392,49024.0
2023-05-25 11:40:00,69.51,69.52,69.38,69.5,32114.0,68.3294,68.3392,68.2016,68.3196,32114.0
2023-05-25 11:50:00,69.48,69.66,69.48,69.62,61290.0,68.2999,68.4768,68.2999,68.4375,61290.0
2023-05-25 12:00:00,69.62,69.77,69.61,69.69,57659.0,68.4375,68.585,68.4277,68.5063,57659.0
2023-05-25 12:10:00,69.69,69.86,69.69,69.85,82948.0,68.5063,68.6734,68.5063,68.6636,82948.0
2023-05-25 12:20:00,69.85,69.87,69.68,69.72,90459.0,68.6636,68.6833,68.4965,68.5358,90459.0
2023-05-25 12:30:00,69.73,69.76,69.59,69.73,104158.0,68.5457,68.5751,68.408,68.5457,104158.0
2023-05-25 12:40:00,69.73,69.78,69.69,69.73,78914.0,68.5457,68.5948,68.5063,68.5457,78914.0
2023-05-25 12:50:00,69.73,69.76,69.64,69.67,82454.0,68.5457,68.5751,68.4572,68.4867,82454.0
2023-05-25 13:00:00,69.66,69.67,69.55,69.58,144268.0,68.4768,68.4867,68.3687,68.3982,144268.0
2023-05-25 13:10:00,69.58,69.75,69.57,69.74,110525.0,68.3982,68.5653,68.3884,68.5555,110525.0
2023-05-25 13:20:00,69.74,69.91,69.74,69.87,62416.0,68.5555,68.7226,68.5555,68.6833,62416.0
2023-05-25 13:30:00,69.87,69.94,69.83,69.86,113233.0,68.6833,68.7521,68.644,68.6734,113233.0
2023-05-25 13:40:00,69.86,69.87,69.79,69.84,70956.0,68.6734,68.6833,68.6046,68.6538,70956.0
2023-05-25 13:50:00,69.83,69.84,69.75,69.84,96750.0,68.644,68.6538,68.5653,68.6538,96750.0
2023-05-25 14:00:00,69.85,70.1,69.85,69.92,97635.0,68.6636,68.9094,68.6636,68.7324,97635.0
2023-05-25 14:10:00,69.92,70.09,69.92,70.07,62289.0,68.7324,68.8995,68.7324,68.8799,62289.0
2023-05-25 14:20:00,70.08,70.12,70.01,70.03,89263.0,68.8897,68.929,68.8209,68.8406,89263.0
2023-05-25 14:30:00,70.04,70.06,69.82,69.82,124985.0,68.8504,68.87,68.6341,68.6341,124985.0
2023-05-25 14:40:00,69.83,69.86,69.76,69.77,122931.0,68.644,68.6734,68.5751,68.585,122931.0
2023-05-25 14:50:00,69.76,69.83,69.75,69.79,83889.0,68.5751,68.644,68.5653,68.6046,83889.0
2023-05-25 15:00:00,69.8,69.89,69.75,69.89,70945.0,68.6145,68.7029,68.5653,68.7029,70945.0
2023-05-25 15:10:00,69.88,69.99,69.85,69.86,135972.0,68.6931,68.8012,68.6636,68.6734,135972.0
2023-05-25 15:20:00,69.86,70.04,69.85,69.97,212714.0,68.6734,68.8504,68.6636,68.7816,212714.0
2023-05-25 15:30:00,69.97,70.03,69.89,69.92,147371.0,68.7816,68.8406,68.7029,68.7324,147371.0
2023-05-25 15:40:00,69.91,69.98,69.86,69.88,102766.0,68.7226,68.7914,68.6734,68.6931,102766.0
2023-05-25 15:50:00,69.87,69.87,69.73,69.79,158002.0,68.6833,68.6833,68.5457,68.6046,158002.0
2023-05-26 09:30:00,69.87,69.9,69.38,69.57,65007.0,68.6833,68.7128,68.2016,68.3884,65007.0
2023-05-26 09:40:00,69.59,69.82,69.56,69.59,142606.0,68.408,68.6341,68.3785,68.408,142606.0
2023-05-26 09:50:00,69.59,69.65,69.42,69.53,55650.0,68.408,68.467,68.2409,68.349,55650.0
2023-05-26 10:00:00,69.59,69.84,69.57,69.83,36701.0,68.408,68.6538,68.3884,68.644,36701.0
2023-05-26 10:10:00,69.83,69.92,69.7,69.92,22568.0,68.644,68.7324,68.5162,68.7324,22568.0
2023-05-26 10:20:00,69.93,70.08,69.86,70.05,36516.0,68.7423,68.8897,68.6734,68.8602,36516.0
2023-05-26 10:30:00,70.07,70.08,69.9,69.98,19884.0,68.8799,68.8897,68.7128,68.7914,19884.0
2023-05-26 10:40:00,69.98,70.09,69.82,70.03,45497.0,68.7914,68.8995,68.6341,68.8406,45497.0
2023-05-26 10:50:00,70.03,70.05,69.92,69.92,22838.0,68.8406,68.8602,68.7324,68.7324,22838.0
2023-05-26 11:00:00,69.92,70.04,69.92,70.03,22093.0,68.7324,68.8504,68.7324,68.8406,22093.0
2023-05-26 11:10:00,70.01,70.01,69.84,69.85,47396.0,68.8209,68.8209,68.6538,68.6636,47396.0
2023-05-26 11:20:00,69.87,69.9,69.7,69.73,40676.0,68.6833,68.7128,68.5162,68.5457,40676.0
2023-05-26 11:30:00,69.73,69.79,69.7,69.79,22759.0,68.5457,68.6046,68.5162,68.6046,22759.0
2023-05-26 11:40:00,69.79,69.94,69.78,69.84,31693.0,68.6046,68.7521,68.5948,68.6538,31693.0
2023-05-26 11:50:00,69.83,69.85,69.71,69.73,17354.0,68.644,68.6636,68.526,68.5457,17354.0
2023-05-26 12:00:00,69.74,69.99,69.74,69.96,16557.0,68.5555,68.8012,68.5555,68.7717,16557.0
2023-05-26 12:10:00,69.97,70.0,69.9,69.95,50159.0,68.7816,68.8111,68.7128,68.7619,50159.0
2023-05-26 12:20:00,69.95,70.12,69.95,70.1,36094.0,68.7619,68.929,68.7619,68.9094,36094.0
2023-05-26 12:30:00,70.1,70.16,70.04,70.06,25393.0,68.9094,68.9683,68.8504,68.87,25393.0
2023-05-26 12:40:00,70.06,70.09,70.01,70.04,18136.0,68.87,68.8995,68.8209,68.8504,18136.0
2023-05-26 12:50:00,70.04,70.13,70.0,70.02,42840.0,68.8504,68.9389,68.8111,68.8307,42840.0
2023-05-26 13:00:00,70.03,70.14,70.03,70.13,59810.0,68.8406,68.9487,68.8406,68.9389,59810.0
2023-05-26 13:10:00,70.13,70.16,69.99,70.03,64215.0,68.9389,68.9683,68.8012,68.8406,64215.0
2023-05-26 13:20:00,70.03,70.07,69.97,70.04,62832.0,68.8406,68.8799,68.7816,68.8504,62832.0
2023-05-26 13:30:00,70.05,70.11,69.99,70.05,49950.0,68.8602,68.9192,68.8012,68.8602,49950.0
2023-05-26 13:40:00,70.04,70.04,69.9,70.0,47368.0,68.8504,68.8504,68.7128,68.8111,47368.0
2023-05-26 13:50:00,70.02,70.11,69.99,70.09,47765.0,68.8307,68.9192,68.8012,68.8995,47765.0
2023-05-26 14:00:00,70.09,70.15,70.03,70.04,77593.0,68.8995,68.9585,68.8406,68.8504,77593.0
2023-05-26 14:10:00,70.03,70.14,70.03,70.13,59966.0,68.8406,68.9487,68.8406,68.9389,59966.0
2023-05-26 14:20:00,70.12,70.12,70.06,70.09,64018.0,68.929,68.929,68.87,68.8995,64018.0
2023-05-26 14:30:00,70.1,70.18,70.07,70.14,56082.0,68.9094,68.988,68.8799,68.9487,56082.0
2023-05-26 14:40:00,70.15,70.2,70.14,70.19,39573.0,68.9585,69.0077,68.9487,68.9978,39573.0
2023-05-26 14:50:00,70.19,70.23,70.12,70.13,66621.0,68.9978,69.0372,68.929,68.9389,66621.0
2023-05-26 15:00:00,70.14,70.25,70.13,70.23,100672.0,68.9487,69.0568,68.9389,69.0372,100672.0
2023-05-26 15:10:00,70.23,70.24,70.17,70.22,103843.0,69.0372,69.047,68.9782,69.0273,103843.0
2023-05-26 15:20:00,70.22,70.26,70.18,70.19,163251.0,69.0273,69.0666,68.988,68.9978,163251.0
2023-05-26 15:30:00,70.19,70.26,70.15,70.18,111619.0,68.9978,69.0666,68.9585,68.988,111619.0
2023-05-26 15:40:00,70.18,70.31,70.16,70.29,103541.0,68.988,69.1158,68.9683,69.0961,103541.0
2023-05-26 15:50:00,70.28,70.29,70.17,70.2,198270.0,69.0863,69.0961,68.9782,69.0077,198270.0
2023-05-30 09:30:00,70.5,70.76,70.38,70.39,128776.0,69.3026,69.5582,69.1846,69.1944,128776.0
2023-05-30 09:40:00,70.39,70.39,70.01,70.33,123701.0,69.1944,69.1944,68.8209,69.1355,123701.0
2023-05-30 09:50:00,70.32,70.5,70.32,70.5,78365.0,69.1256,69.3026,69.1256,69.3026,78365.0
2023-05-30 10:00:00,70.5,70.59,70.2,70.29,68739.0,69.3026,69.391,69.0077,69.0961,68739.0
2023-05-30 10:10:00,70.28,70.57,70.15,70.57,70213.0,69.0863,69.3714,68.9585,69.3714,70213.0
2023-05-30 10:20:00,70.56,70.64,70.14,70.23,90099.0,69.3616,69.4402,68.9487,69.0372,90099.0
2023-05-30 10:30:00,70.25,70.32,70.14,70.22,84484.0,69.0568,69.1256,68.9487,69.0273,84484.0
2023-05-30 10:40:00,70.2,70.32,70.09,70.15,44586.0,69.0077,69.1256,68.8995,68.9585,44586.0
2023-05-30 10:50:00,70.15,70.29,70.14,70.27,52545.0,68.9585,69.0961,68.9487,69.0765,52545.0
2023-05-30 11:00:00,70.27,70.34,70.25,70.28,23489.0,69.0765,69.1453,69.0568,69.0863,23489.0
2023-05-30 11:10:00,70.27,70.27,70.06,70.07,42949.0,69.0765,69.0765,68.87,68.8799,42949.0
2023-05-30 11:20:00,70.07,70.07,69.9,70.03,54664.0,68.8799,68.8799,68.7128,68.8406,54664.0
2023-05-30 11:30:00,70.03,70.13,70.0,70.11,26508.0,68.8406,68.9389,68.8111,68.9192,26508.0
2023-05-30 11:40:00,70.12,70.19,70.11,70.12,30449.0,68.929,68.9978,68.9192,68.929,30449.0
2023-05-30 11:50:00,70.12,70.26,70.07,70.22,35708.0,68.929,69.0666,68.8799,69.0273,35708.0
2023-05-30 12:00:00,70.22,70.26,70.13,70.16,16889.0,69.0273,69.0666,68.9389,68.9683,16889.0
2023-05-30 12:10:00,70.17,70.26,70.14,70.24,19963.0,68.9782,69.0666,68.9487,69.047,19963.0
2023-05-30 12:20:00,70.25,70.28,70.18,70.2,18672.0,69.0568,69.0863,68.988,69.0077,18672.0
2023-05-30 12:30:00,70.2,70.2,70.09,70.09,18512.0,69.0077,69.0077,68.8995,68.8995,18512.0
2023-05-30 12:40:00,70.07,70.1,70.02,70.09,16765.0,68.8799,68.9094,68.8307,68.8995,16765.0
2023-05-30 12:50:00,70.1,70.21,70.09,70.2,12746.0,68.9094,69.0175,68.8995,69.0077,12746.0
2023-05-30 13:00:00,70.21,70.21,70.06,70.11,22148.0,69.0175,69.0175,68.87,68.9192,22148.0
2023-05-30 13:10:00,70.1,70.15,70.07,70.11,10488.0,68.9094,68.9585,68.8799,68.9192,10488.0
2023-05-30 13:20:00,70.12,70.15,69.93,70.0,19903.0,68.929,68.9585,68.7423,68.8111,19903.0
2023-05-30 13:30:00,69.99,70.05,69.93,69.96,13144.0,68.8012,68.8602,68.7423,68.7717,13144.0
2023-05-30 13:40:00,69.97,70.06,69.94,70.06,12097.0,68.7816,68.87,68.7521,68.87,12097.0
2023-05-30 13:50:00,70.06,70.09,69.99,70.02,16325.0,68.87,68.8995,68.8012,68.8307,16325.0
2023-05-30 14:00:00,70.02,70.11,70.02,70.04,24549.0,68.8307,68.9192,68.8307,68.8504,24549.0
2023-05-30 14:10:00,70.02,70.1,70.01,70.09,18014.0,68.8307,68.9094,68.8209,68.8995,18014.0
2023-05-30 14:20:00,70.09,70.19,70.08,70.17,20433.0,68.8995,68.9978,68.8897,68.9782,20433.0
2023-05-30 14:30:00,70.17,70.31,70.16,70.31,34212.0,68.9782,69.1158,68.9683,69.1158,34212.0
2023-05-30 14:40:00,70.31,70.42,70.3,70.33,38386.0,69.1158,69.2239,69.106,69.1355,38386.0
2023-05-30 14:50:00,70.33,70.33,70.23,70.23,38973.0,69.1355,69.1355,69.0372,69.0372,38973.0
2023-05-30 15:00:00,70.23,70.28,70.16,70.26,95272.0,69.0372,69.0863,68.9683,69.0666,95272.0
2023-05-30 15:10:00,70.26,70.32,70.24,70.3,44229.0,69.0666,69.1256,69.047,69.106,44229.0
2023-05-30 15:20:00,70.31,70.39,70.3,70.36,81976.0,69.1158,69.1944,69.106,69.165,81976.0
2023-05-30 15:30:00,70.37,70.44,70.34,70.39,52131.0,69.1748,69.2436,69.1453,69.1944,52131.0
2023-05-30 15:40:00,70.38,70.49,70.35,70.45,128069.0,69.1846,69.2927,69.1551,69.2534,128069.0
2023-05-30 15:50:00,70.44,70.45,70.29,70.32,229060.0,69.2436,69.2534,69.0961,69.1256,229060.0
2023-05-31 09:30:00,69.97,70.16,69.78,69.99,70856.0,68.7816,68.9683,68.5948,68.8012,70856.0
2023-05-31 09:40:00,70.0,70.02,69.38,69.43,101360.0,68.8111,68.8307,68.2016,68.2507,101360.0
2023-05-31 09:50:00,69.43,69.59,69.37,69.56,116958.0,68.2507,68.408,68.1918,68.3785,116958.0
2023-05-31 10:00:00,69.55,69.56,69.28,69.32,43583.0,68.3687,68.3785,68.1033,68.1426,43583.0
2023-05-31 10:10:00,69.33,69.36,69.12,69.16,90423.0,68.1524,68.1819,67.946,67.9853,90423.0
2023-05-31 10:20:00,69.15,69.16,68.95,68.99,156408.0,67.9755,67.9853,67.7789,67.8182,156408.0
2023-05-31 10:30:00,68.99,69.0,68.83,68.93,103298.0,67.8182,67.8281,67.6609,67.7592,103298.0
2023-05-31 10:40:00,68.93,69.11,68.89,68.98,103969.0,67.7592,67.9362,67.7199,67.8084,103969.0
2023-05-31 10:50:00,68.98,69.02,68.86,68.88,99834.0,67.8084,67.8477,67.6904,67.7101,99834.0
2023-05-31 11:00:00,68.88,68.94,68.68,68.69,79577.0,67.7101,67.7691,67.5135,67.5233,79577.0
2023-05-31 11:10:00,68.69,68.7,68.6,68.67,86163.0,67.5233,67.5331,67.4348,67.5037,86163.0
2023-05-31 11:20:00,68.69,68.78,68.61,68.62,173565.0,67.5233,67.6118,67.4447,67.4545,173565.0
2023-05-31 11:30:00,68.62,68.65,68.46,68.46,116780.0,67.4545,67.484,67.2972,67.2972,116780.0
2023-05-31 11:40:00,68.46,68.59,68.38,68.58,103161.0,67.2972,67.425,67.2186,67.4152,103161.0
2023-05-31 11:50:00,68.57,68.69,68.5,68.6,136068.0,67.4054,67.5233,67.3365,67.4348,136068.0
2023-05-31 12:00:00,68.61,68.77,68.6,68.72,82125.0,67.4447,67.602,67.4348,67.5528,82125.0
2023-05-31 12:10:00,68.72,68.8,68.66,68.77,56789.0,67.5528,67.6314,67.4938,67.602,56789.0
2023-05-31 12:20:00,68.77,68.8,68.73,68.76,29422.0,67.602,67.6314,67.5626,67.5921,29422.0
2023-05-31 12:30:00,68.76,68.76,68.65,68.66,95851.0,67.5921,67.5921,67.484,67.4938,95851.0
2023-05-31 12:40:00,68.66,68.85,68.64,68.8,99680.0,67.4938,67.6806,67.4742,67.6314,99680.0
2023-05-31 12:50:00,68.8,68.8,68.64,68.75,63806.0,67.6314,67.6314,67.4742,67.5823,63806.0
2023-05-31 13:00:00,68.76,68.81,68.73,68.79,30526.0,67.5921,67.6413,67.5626,67.6216,30526.0
2023-05-31 13:10:00,68.8,68.82,68.69,68.71,105322.0,67.6314,67.6511,67.5233,67.543,105322.0
2023-05-31 13:20:00,68.71,68.83,68.69,68.82,71896.0,67.543,67.6609,67.5233,67.6511,71896.0
2023-05-31 13:30:00,68.83,68.93,68.81,68.91,69515.0,67.6609,67.7592,67.6413,67.7396,69515.0
2023-05-31 13:40:00,68.93,68.99,68.88,68.9,68816.0,67.7592,67.8182,67.7101,67.7297,68816.0
2023-05-31 13:50:00,68.91,69.02,68.91,69.01,95723.0,67.7396,67.8477,67.7396,67.8379,95723.0
2023-05-31 14:00:00,69.01,69.07,68.96,69.06,41865.0,67.8379,67.8969,67.7887,67.887,41865.0
2023-05-31 14:10:00,69.06,69.13,68.98,69.02,49394.0,67.887,67.9558,67.8084,67.8477,49394.0
2023-05-31 14:20:00,69.03,69.19,69.01,69.17,67515.0,67.8575,68.0148,67.8379,67.9952,67515.0
2023-05-31 14:30:00,69.18,69.18,69.08,69.14,82314.0,68.005,68.005,67.9067,67.9657,82314.0
2023-05-31 14:40:00,69.15,69.18,69.1,69.13,36784.0,67.9755,68.005,67.9264,67.9558,36784.0
2023-05-31 14:50:00,69.14,69.14,68.96,68.98,99242.0,67.9657,67.9657,67.7887,67.8084,99242.0
2023-05-31 15:00:00,68.99,69.02,68.86,68.9,56764.0,67.8182,67.8477,67.6904,67.7297,56764.0
2023-05-31 15:10:00,68.9,68.93,68.81,68.81,77644.0,67.7297,67.7592,67.6413,67.6413,77644.0
2023-05-31 15:20:00,68.82,68.9,68.8,68.88,113579.0,67.6511,67.7297,67.6314,67.7101,113579.0
2023-05-31 15:30:00,68.88,68.95,68.84,68.95,67989.0,67.7101,67.7789,67.6708,67.7789,67989.0
2023-05-31 15:40:00,68.95,69.01,68.9,68.98,229594.0,67.7789,67.8379,67.7297,67.8084,229594.0
2023-05-31 15:50:00,68.99,69.04,68.85,68.88,390845.0,67.8182,67.8674,67.6806,67.7101,390845.0
2023-06-01 09:30:00,68.98,69.04,68.54,69.03,56265.0,67.8084,67.8674,67.3759,67.8575,56265.0
2023-06-01 09:40:00,69.01,69.01,68.51,68.56,110479.0,67.8379,67.8379,67.3464,67.3955,110479.0
2023-06-01 09:50:00,68.55,68.67,68.45,68.61,57393.0,67.3857,67.5037,67.2874,67.4447,57393.0
2023-06-01 10:00:00,68.67,68.95,68.6,68.89,68350.0,67.5037,67.7789,67.4348,67.7199,68350.0
2023-06-01 10:10:00,68.9,69.06,68.79,68.86,67672.0,67.7297,67.887,67.6216,67.6904,67672.0
2023-06-01 10:20:00,68.85,68.94,68.71,68.88,54313.0,67.6806,67.7691,67.543,67.7101,54313.0
2023-06-01 10:30:00,68.88,69.02,68.81,69.0,25900.0,67.7101,67.8477,67.6413,67.8281,25900.0
2023-06-01 10:40:00,69.01,69.33,69.0,69.22,48528.0,67.8379,68.1524,67.8281,68.0443,48528.0
2023-06-01 10:50:00,69.22,69.27,69.16,69.2,61798.0,68.0443,68.0935,67.9853,68.0247,61798.0
2023-06-01 11:00:00,69.21,69.23,69.16,69.19,22509.0,68.0345,68.0541,67.9853,68.0148,22509.0
2023-06-01 11:10:00,69.19,69.35,69.17,69.24,36066.0,68.0148,68.1721,67.9952,68.064,36066.0
2023-06-01 11:20:00,69.23,69.34,69.21,69.32,23916.0,68.0541,68.1623,68.0345,68.1426,23916.0
2023-06-01 11:30:00,69.33,69.39,69.3,69.35,37749.0,68.1524,68.2114,68.123,68.1721,37749.0
2023-06-01 11:40:00,69.35,69.48,69.35,69.47,76926.0,68.1721,68.2999,68.1721,68.2901,76926.0
2023-06-01 11:50:00,69.47,69.47,69.38,69.4,21849.0,68.2901,68.2901,68.2016,68.2213,21849.0
2023-06-01 12:00:00,69.39,69.46,69.36,69.44,89692.0,68.2114,68.2802,68.1819,68.2606,89692.0
2023-06-01 12:10:00,69.43,69.45,69.31,69.42,19515.0,68.2507,68.2704,68.1328,68.2409,19515.0
2023-06-01 12:20:00,69.41,69.51,69.41,69.5,11483.0,68.2311,68.3294,68.2311,68.3196,11483.0
2023-06-01 12:30:00,69.49,69.51,69.43,69.5,15524.0,68.3097,68.3294,68.2507,68.3196,15524.0
2023-06-01 12:40:00,69.5,69.5,69.43,69.49,17535.0,68.3196,68.3196,68.2507,68.3097,17535.0
2023-06-01 12:50:00,69.49,69.53,69.45,69.49,32906.0,68.3097,68.349,68.2704,68.3097,32906.0
2023-06-01 13:00:00,69.5,69.5,69.44,69.45,18187.0,68.3196,68.3196,68.2606,68.2704,18187.0
2023-06-01 13:10:00,69.45,69.51,69.45,69.5,17500.0,68.2704,68.3294,68.2704,68.3196,17500.0
2023-06-01 13:20:00,69.49,69.59,69.46,69.49,42826.0,68.3097,68.408,68.2802,68.3097,42826.0
2023-06-01 13:30:00,69.5,69.55,69.45,69.53,20031.0,68.3196,68.3687,68.2704,68.349,20031.0
2023-06-01 13:40:00,69.53,69.75,69.53,69.75,46934.0,68.349,68.5653,68.349,68.5653,46934.0
2023-06-01 13:50:00,69.75,69.81,69.71,69.76,20307.0,68.5653,68.6243,68.526,68.5751,20307.0
2023-06-01 14:00:00,69.76,69.76,69.63,69.67,25612.0,68.5751,68.5751,68.4473,68.4867,25612.0
2023-06-01 14:10:00,69.68,69.78,69.66,69.73,44677.0,68.4965,68.5948,68.4768,68.5457,44677.0
2023-06-01 14:20:00,69.73,69.84,69.71,69.8,19802.0,68.5457,68.6538,68.526,68.6145,19802.0
2023-06-01 14:30:00,69.8,69.82,69.68,69.72,33163.0,68.6145,68.6341,68.4965,68.5358,33163.0
2023-06-01 14:40:00,69.71,69.75,69.69,69.73,20260.0,68.526,68.5653,68.5063,68.5457,20260.0
2023-06-01 14:50:00,69.73,69.81,69.72,69.81,28999.0,68.5457,68.6243,68.5358,68.6243,28999.0
2023-06-01 15:00:00,69.81,69.9,69.79,69.85,26711.0,68.6243,68.7128,68.6046,68.6636,26711.0
2023-06-01 15:10:00,69.84,69.95,69.84,69.89,35140.0,68.6538,68.7619,68.6538,68.7029,35140.0
2023-06-01 15:20:00,69.87,69.9,69.8,69.82,30897.0,68.6833,68.7128,68.6145,68.6341,30897.0
2023-06-01 15:30:00,69.81,69.84,69.66,69.73,139844.0,68.6243,68.6538,68.4768,68.5457,139844.0
2023-06-01 15:40:00,69.73,69.9,69.71,69.87,66227.0,68.5457,68.7128,68.526,68.6833,66227.0
2023-06-01 15:50:00,69.87,69.87,69.74,69.85,242051.0,68.6833,68.6833,68.5555,68.6636,242051.0
2023-06-02 09:30:00,70.45,71.2,70.45,71.04,94736.0,69.2534,69.9907,69.2534,69.8334,94736.0
2023-06-02 09:40:00,71.1,71.33,71.01,71.15,85762.0,69.8924,70.1185,69.8039,69.9415,85762.0
2023-06-02 09:50:00,71.17,71.29,70.83,70.85,134519.0,69.9612,70.0792,69.627,69.6466,134519.0
2023-06-02 10:00:00,70.85,71.26,70.83,71.19,140853.0,69.6466,70.0497,69.627,69.9809,140853.0
2023-06-02 10:10:00,71.19,71.39,71.1,71.3,105494.0,69.9809,70.1775,69.8924,70.089,105494.0
2023-06-02 10:20:00,71.3,71.49,71.26,71.48,79814.0,70.089,70.2758,70.0497,70.2659,79814.0
2023-06-02 10:30:00,71.48,71.6,71.46,71.55,108147.0,70.2659,70.3839,70.2463,70.3347,108147.0
2023-06-02 10:40:00,71.56,71.73,71.51,71.73,50510.0,70.3446,70.5117,70.2954,70.5117,50510.0
2023-06-02 10:50:00,71.73,71.75,71.59,71.67,53253.0,70.5117,70.5313,70.3741,70.4527,53253.0
2023-06-02 11:00:00,71.68,71.9,71.68,71.9,77845.0,70.4625,70.6788,70.4625,70.6788,77845.0
2023-06-02 11:10:00,71.91,72.02,71.87,71.99,37864.0,70.6886,70.7968,70.6493,70.7673,37864.0
2023-06-02 11:20:00,71.99,72.07,71.92,72.04,31248.0,70.7673,70.8459,70.6985,70.8164,31248.0
2023-06-02 11:30:00,72.04,72.08,71.95,71.95,37902.0,70.8164,70.8557,70.7279,70.7279,37902.0
2023-06-02 11:40:00,71.95,72.01,71.85,71.85,26662.0,70.7279,70.7869,70.6296,70.6296,26662.0
2023-06-02 11:50:00,71.84,72.0,71.84,72.0,19259.0,70.6198,70.7771,70.6198,70.7771,19259.0
2023-06-02 12:00:00,72.04,72.05,71.98,72.02,40034.0,70.8164,70.8262,70.7574,70.7968,40034.0
2023-06-02 12:10:00,72.02,72.13,72.01,72.11,50952.0,70.7968,70.9049,70.7869,70.8852,50952.0
2023-06-02 12:20:00,72.11,72.18,72.1,72.17,41163.0,70.8852,70.954,70.8754,70.9442,41163.0
2023-06-02 12:30:00,72.17,72.22,72.12,72.15,58434.0,70.9442,70.9934,70.8951,70.9245,58434.0
2023-06-02 12:40:00,72.16,72.22,72.09,72.16,86805.0,70.9344,70.9934,70.8656,70.9344,86805.0
2023-06-02 12:50:00,72.16,72.24,72.14,72.23,101261.0,70.9344,71.013,70.9147,71.0032,101261.0
2023-06-02 13:00:00,72.24,72.29,72.22,72.27,71837.0,71.013,71.0622,70.9934,71.0425,71837.0
2023-06-02 13:10:00,72.27,72.42,72.26,72.41,36105.0,71.0425,71.19,71.0327,71.1801,36105.0
2023-06-02 13:20:00,72.41,72.51,72.4,72.51,19049.0,71.1801,71.2784,71.1703,71.2784,19049.0
2023-06-02 13:30:00,72.52,72.53,72.39,72.41,25259.0,71.2883,71.2981,71.1605,71.1801,25259.0
2023-06-02 13:40:00,72.41,72.49,72.39,72.48,26703.0,71.1801,71.2588,71.1605,71.2489,26703.0
2023-06-02 13:50:00,72.48,72.58,72.46,72.57,249099.0,71.2489,71.3472,71.2293,71.3374,249099.0
2023-06-02 14:00:00,72.58,72.6,72.47,72.53,376635.0,71.3472,71.3669,71.2391,71.2981,376635.0
2023-06-02 14:10:00,72.53,72.54,72.41,72.43,113423.0,71.2981,71.3079,71.1801,71.1998,113423.0
2023-06-02 14:20:00,72.44,72.51,72.37,72.37,45607.0,71.2096,71.2784,71.1408,71.1408,45607.0
2023-06-02 14:30:00,72.37,72.46,72.37,72.45,110265.0,71.1408,71.2293,71.1408,71.2195,110265.0
2023-06-02 14:40:00,72.45,72.47,72.43,72.43,68949.0,71.2195,71.2391,71.1998,71.1998,68949.0
2023-06-02 14:50:00,72.42,72.5,72.39,72.5,107536.0,71.19,71.2686,71.1605,71.2686,107536.0
2023-06-02 15:00:00,72.5,72.65,72.49,72.56,83554.0,71.2686,71.4161,71.2588,71.3276,83554.0
2023-06-02 15:10:00,72.56,72.61,72.5,72.58,93115.0,71.3276,71.3767,71.2686,71.3472,93115.0
2023-06-02 15:20:00,72.58,72.58,72.49,72.49,152340.0,71.3472,71.3472,71.2588,71.2588,152340.0
2023-06-02 15:30:00,72.49,72.66,72.48,72.64,117079.0,71.2588,71.4259,71.2489,71.4062,117079.0
2023-06-02 15:40:00,72.64,72.69,72.56,72.63,198740.0,71.4062,71.4554,71.3276,71.3964,198740.0
2023-06-02 15:50:00,72.62,72.69,72.53,72.65,592939.0,71.3866,71.4554,71.2981,71.4161,592939.0
2023-06-05 09:30:00,72.36,72.4,71.95,72.05,174630.0,71.131,71.1703,70.7279,70.8262,174630.0
2023-06-05 09:40:00,72.04,72.09,71.89,71.95,127106.0,70.8164,70.8656,70.669,70.7279,127106.0
2023-06-05 09:50:00,71.96,73.5,71.46,71.48,54699.0,70.7378,72.2516,70.2463,70.2659,54699.0
2023-06-05 10:00:00,71.46,71.87,71.41,71.59,195565.0,70.2463,70.6493,70.1971,70.3741,195565.0
2023-06-05 10:10:00,71.58,71.6,71.36,71.54,97667.0,70.3642,70.3839,70.148,70.3249,97667.0
2023-06-05 10:20:00,71.54,71.69,71.47,71.55,83526.0,70.3249,70.4724,70.2561,70.3347,83526.0
2023-06-05 10:30:00,71.55,71.73,71.48,71.63,56497.0,70.3347,70.5117,70.2659,70.4134,56497.0
2023-06-05 10:40:00,71.65,71.92,71.59,71.92,51524.0,70.433,70.6985,70.3741,70.6985,51524.0
2023-06-05 10:50:00,71.93,71.94,71.65,71.69,57796.0,70.7083,70.7181,70.433,70.4724,57796.0
2023-06-05 11:00:00,71.7,71.91,71.7,71.91,35007.0,70.4822,70.6886,70.4822,70.6886,35007.0
2023-06-05 11:10:00,71.92,71.97,71.91,71.95,37877.0,70.6985,70.7476,70.6886,70.7279,37877.0
2023-06-05 11:20:00,71.96,72.11,71.91,72.09,32966.0,70.7378,70.8852,70.6886,70.8656,32966.0
2023-06-05 11:30:00,72.07,72.18,72.07,72.14,21051.0,70.8459,70.954,70.8459,70.9147,21051.0
2023-06-05 11:40:00,72.14,72.23,72.12,72.14,28907.0,70.9147,71.0032,70.8951,70.9147,28907.0
2023-06-05 11:50:00,72.14,72.18,72.04,72.1,25272.0,70.9147,70.954,70.8164,70.8754,25272.0
2023-06-05 12:00:00,72.12,72.14,72.01,72.14,31823.0,70.8951,70.9147,70.7869,70.9147,31823.0
2023-06-05 12:10:00,72.14,72.16,72.09,72.12,17002.0,70.9147,70.9344,70.8656,70.8951,17002.0
2023-06-05 12:20:00,72.13,72.17,72.05,72.17,18401.0,70.9049,70.9442,70.8262,70.9442,18401.0
2023-06-05 12:30:00,72.17,72.17,72.09,72.12,17644.0,70.9442,70.9442,70.8656,70.8951,17644.0
2023-06-05 12:40:00,72.09,72.21,72.08,72.21,18228.0,70.8656,70.9835,70.8557,70.9835,18228.0
2023-06-05 12:50:00,72.22,72.24,72.14,72.21,15968.0,70.9934,71.013,70.9147,70.9835,15968.0
2023-06-05 13:00:00,72.22,72.24,72.14,72.18,21709.0,70.9934,71.013,70.9147,70.954,21709.0
2023-06-05 13:10:00,72.19,72.2,72.07,72.15,57161.0,70.9639,70.9737,70.8459,70.9245,57161.0
2023-06-05 13:20:00,72.15,72.17,72.01,72.05,40127.0,70.9245,70.9442,70.7869,70.8262,40127.0
2023-06-05 13:30:00,72.05,72.05,71.86,71.9,27246.0,70.8262,70.8262,70.6395,70.6788,27246.0
2023-06-05 13:40:00,71.9,72.04,71.9,72.01,15619.0,70.6788,70.8164,70.6788,70.7869,15619.0
2023-06-05 13:50:00,72.0,72.11,71.95,72.1,40696.0,70.7771,70.8852,70.7279,70.8754,40696.0
2023-06-05 14:00:00,72.1,72.11,71.97,72.01,46458.0,70.8754,70.8852,70.7476,70.7869,46458.0
2023-06-05 14:10:00,72.01,72.07,71.99,72.05,45395.0,70.7869,70.8459,70.7673,70.8262,45395.0
2023-06-05 14:20:00,72.05,72.1,71.98,72.05,132370.0,70.8262,70.8754,70.7574,70.8262,132370.0
2023-06-05 14:30:00,72.06,72.06,71.79,71.79,85169.0,70.8361,70.8361,70.5707,70.5707,85169.0
2023-06-05 14:40:00,71.8,71.94,71.8,71.85,29100.0,70.5805,70.7181,70.5805,70.6296,29100.0
2023-06-05 14:50:00,71.83,72.02,71.78,72.02,44870.0,70.61,70.7968,70.5608,70.7968,44870.0
2023-06-05 15:00:00,72.02,72.06,71.83,71.88,64362.0,70.7968,70.8361,70.61,70.6591,64362.0
2023-06-05 15:10:00,71.88,72.04,71.87,71.98,48627.0,70.6591,70.8164,70.6493,70.7574,48627.0
2023-06-05 15:20:00,71.97,72.01,71.94,71.99,31942.0,70.7476,70.7869,70.7181,70.7673,31942.0
2023-06-05 15:30:00,71.97,72.13,71.94,72.13,58186.0,70.7476,70.9049,70.7181,70.9049,58186.0
2023-06-05 15:40:00,72.13,72.16,72.05,72.09,121429.0,70.9049,70.9344,70.8262,70.8656,121429.0
2023-06-05 15:50:00,72.09,72.14,71.98,71.98,175968.0,70.8656,70.9147,70.7574,70.7574,175968.0
2023-06-06 09:30:00,72.04,72.49,72.04,72.44,73565.0,70.8164,71.2588,70.8164,71.2096,73565.0
2023-06-06 09:40:00,72.46,72.77,72.43,72.72,89460.0,71.2293,71.534,71.1998,71.4849,89460.0
2023-06-06 09:50:00,72.71,72.85,72.57,72.84,48329.0,71.475,71.6127,71.3374,71.6028,48329.0
2023-06-06 10:00:00,72.88,73.39,72.88,73.31,125928.0,71.6421,72.1435,71.6421,72.0648,125928.0
2023-06-06 10:10:00,73.31,73.43,73.17,73.26,88972.0,72.0648,72.1828,71.9272,72.0157,88972.0
2023-06-06 10:20:00,73.26,73.42,73.25,73.42,57396.0,72.0157,72.173,72.0059,72.173,57396.0
2023-06-06 10:30:00,73.42,73.62,73.42,73.55,111503.0,72.173,72.3696,72.173,72.3008,111503.0
2023-06-06 10:40:00,73.55,73.73,73.51,73.72,66251.0,72.3008,72.4777,72.2614,72.4679,66251.0
2023-06-06 10:50:00,73.72,73.86,73.71,73.84,43681.0,72.4679,72.6055,72.4581,72.5858,43681.0
2023-06-06 11:00:00,73.84,73.94,73.75,73.84,84440.0,72.5858,72.6841,72.4974,72.5858,84440.0
2023-06-06 11:10:00,73.84,73.93,73.81,73.86,35319.0,72.5858,72.6743,72.5564,72.6055,35319.0
2023-06-06 11:20:00,73.87,73.93,73.67,73.84,79223.0,72.6153,72.6743,72.4187,72.5858,79223.0
2023-06-06 11:30:00,73.84,73.92,73.77,73.89,76189.0,72.5858,72.6645,72.517,72.635,76189.0
2023-06-06 11:40:00,73.88,73.94,73.79,73.91,55325.0,72.6252,72.6841,72.5367,72.6547,55325.0
2023-06-06 11:50:00,73.91,73.93,73.77,73.78,34656.0,72.6547,72.6743,72.517,72.5269,34656.0
2023-06-06 12:00:00,73.77,73.87,73.69,73.76,45398.0,72.517,72.6153,72.4384,72.5072,45398.0
2023-06-06 12:10:00,73.77,73.84,73.73,73.84,37461.0,72.517,72.5858,72.4777,72.5858,37461.0
2023-06-06 12:20:00,73.85,73.86,73.78,73.79,17617.0,72.5957,72.6055,72.5269,72.5367,17617.0
2023-06-06 12:30:00,73.8,73.84,73.72,73.74,19611.0,72.5465,72.5858,72.4679,72.4875,19611.0
2023-06-06 12:40:00,73.75,73.77,73.63,73.63,57194.0,72.4974,72.517,72.3794,72.3794,57194.0
2023-06-06 12:50:00,73.63,73.69,73.55,73.6,47432.0,72.3794,72.4384,72.3008,72.3499,47432.0
2023-06-06 13:00:00,73.58,73.62,73.46,73.53,48807.0,72.3303,72.3696,72.2123,72.2811,48807.0
2023-06-06 13:10:00,73.54,73.7,73.53,73.57,57240.0,72.2909,72.4482,72.2811,72.3204,57240.0
2023-06-06 13:20:00,73.57,73.57,73.42,73.54,79455.0,72.3204,72.3204,72.173,72.2909,79455.0
2023-06-06 13:30:00,73.55,73.65,73.51,73.61,67560.0,72.3008,72.3991,72.2614,72.3598,67560.0
2023-06-06 13:40:00,73.61,73.62,73.53,73.61,65697.0,72.3598,72.3696,72.2811,72.3598,65697.0
2023-06-06 13:50:00,73.61,73.68,73.54,73.59,39394.0,72.3598,72.4286,72.2909,72.3401,39394.0
2023-06-06 14:00:00,73.59,73.59,73.49,73.59,46367.0,72.3401,72.3401,72.2418,72.3401,46367.0
2023-06-06 14:10:00,73.59,73.65,73.57,73.64,34422.0,72.3401,72.3991,72.3204,72.3892,34422.0
2023-06-06 14:20:00,73.63,73.75,73.62,73.75,34058.0,72.3794,72.4974,72.3696,72.4974,34058.0
2023-06-06 14:30:00,73.75,73.75,73.69,73.74,35546.0,72.4974,72.4974,72.4384,72.4875,35546.0
2023-06-06 14:40:00,73.74,73.9,73.73,73.9,35115.0,72.4875,72.6448,72.4777,72.6448,35115.0
2023-06-06 14:50:00,73.89,73.94,73.88,73.91,82895.0,72.635,72.6841,72.6252,72.6547,82895.0
2023-06-06 15:00:00,73.92,74.0,73.92,73.98,78189.0,72.6645,72.7431,72.6645,72.7235,78189.0
2023-06-06 15:10:00,73.99,74.02,73.96,73.98,54985.0,72.7333,72.7628,72.7038,72.7235,54985.0
2023-06-06 15:20:00,73.99,74.06,73.95,74.05,49644.0,72.7333,72.8021,72.694,72.7923,49644.0
2023-06-06 15:30:00,74.05,74.05,73.92,73.94,115881.0,72.7923,72.7923,72.6645,72.6841,115881.0
2023-06-06 15:40:00,73.94,74.06,73.86,73.97,253438.0,72.6841,72.8021,72.6055,72.7136,253438.0
2023-06-06 15:50:00,73.97,74.12,73.97,74.05,316659.0,72.7136,72.8611,72.7136,72.7923,316659.0
2023-06-07 09:30:00,74.31,74.75,74.12,74.74,117680.0,73.0479,73.4804,72.8611,73.4706,117680.0
2023-06-07 09:40:00,74.76,74.98,74.52,74.79,60699.0,73.4902,73.7065,73.2543,73.5197,60699.0
2023-06-07 09:50:00,74.78,75.24,74.78,75.24,99666.0,73.5099,73.9621,73.5099,73.9621,99666.0
2023-06-07 10:00:00,75.25,75.28,75.05,75.18,42631.0,73.9719,74.0014,73.7753,73.9031,42631.0
2023-06-07 10:10:00,75.2,75.36,75.14,75.27,61867.0,73.9227,74.08,73.8638,73.9916,61867.0
2023-06-07 10:20:00,75.25,75.33,75.06,75.19,74184.0,73.9719,74.0505,73.7851,73.9129,74184.0
2023-06-07 10:30:00,75.18,75.36,75.03,75.15,60185.0,73.9031,74.08,73.7556,73.8736,60185.0
2023-06-07 10:40:00,75.13,75.3,74.99,75.23,91209.0,73.8539,74.021,73.7163,73.9522,91209.0
2023-06-07 10:50:00,75.21,75.29,75.06,75.28,82018.0,73.9326,74.0112,73.7851,74.0014,82018.0
2023-06-07 11:00:00,75.28,75.41,75.27,75.27,50281.0,74.0014,74.1292,73.9916,73.9916,50281.0
2023-06-07 11:10:00,75.27,75.39,75.27,75.31,49031.0,73.9916,74.1095,73.9916,74.0309,49031.0
2023-06-07 11:20:00,75.3,75.6,75.26,75.59,58490.0,74.021,74.316,73.9817,74.3061,58490.0
2023-06-07 11:30:00,75.59,75.7,75.56,75.63,35771.0,74.3061,74.4143,74.2766,74.3454,35771.0
2023-06-07 11:40:00,75.62,75.62,75.48,75.57,36222.0,74.3356,74.3356,74.198,74.2865,36222.0
2023-06-07 11:50:00,75.56,75.56,75.26,75.27,57224.0,74.2766,74.2766,73.9817,73.9916,57224.0
2023-06-07 12:00:00,75.27,75.32,75.19,75.19,45132.0,73.9916,74.0407,73.9129,73.9129,45132.0
2023-06-07 12:10:00,75.17,75.29,75.16,75.26,59353.0,73.8933,74.0112,73.8834,73.9817,59353.0
2023-06-07 12:20:00,75.26,75.29,75.2,75.23,42301.0,73.9817,74.0112,73.9227,73.9522,42301.0
2023-06-07 12:30:00,75.23,75.33,75.23,75.31,68016.0,73.9522,74.0505,73.9522,74.0309,68016.0
2023-06-07 12:40:00,75.31,75.39,75.29,75.29,59300.0,74.0309,74.1095,74.0112,74.0112,59300.0
2023-06-07 12:50:00,75.28,75.32,75.22,75.29,57488.0,74.0014,74.0407,73.9424,74.0112,57488.0
2023-06-07 13:00:00,75.29,75.34,75.17,75.34,65860.0,74.0112,74.0604,73.8933,74.0604,65860.0
2023-06-07 13:10:00,75.34,75.39,75.13,75.13,49816.0,74.0604,74.1095,73.8539,73.8539,49816.0
2023-06-07 13:20:00,75.13,75.21,75.04,75.17,36513.0,73.8539,73.9326,73.7655,73.8933,36513.0
2023-06-07 13:30:00,75.15,75.19,75.01,75.03,38046.0,73.8736,73.9129,73.736,73.7556,38046.0
2023-06-07 13:40:00,75.02,75.04,74.92,74.96,35444.0,73.7458,73.7655,73.6475,73.6868,35444.0
2023-06-07 13:50:00,74.95,75.07,74.9,75.05,54194.0,73.677,73.795,73.6278,73.7753,54194.0
2023-06-07 14:00:00,75.07,75.23,75.07,75.23,52564.0,73.795,73.9522,73.795,73.9522,52564.0
2023-06-07 14:10:00,75.23,75.25,75.14,75.25,46074.0,73.9522,73.9719,73.8638,73.9719,46074.0
2023-06-07 14:20:00,75.25,75.28,75.11,75.13,18966.0,73.9719,74.0014,73.8343,73.8539,18966.0
2023-06-07 14:30:00,75.14,75.17,75.05,75.17,34849.0,73.8638,73.8933,73.7753,73.8933,34849.0
2023-06-07 14:40:00,75.15,75.18,75.12,75.16,17468.0,73.8736,73.9031,73.8441,73.8834,17468.0
2023-06-07 14:50:00,75.15,75.3,75.14,75.25,29849.0,73.8736,74.021,73.8638,73.9719,29849.0
2023-06-07 15:00:00,75.25,75.37,75.25,75.31,28155.0,73.9719,74.0899,73.9719,74.0309,28155.0
2023-06-07 15:10:00,75.31,75.36,75.27,75.35,39415.0,74.0309,74.08,73.9916,74.0702,39415.0
2023-06-07 15:20:00,75.35,75.41,75.32,75.4,46641.0,74.0702,74.1292,74.0407,74.1193,46641.0
2023-06-07 15:30:00,75.4,75.42,75.32,75.36,70708.0,74.1193,74.139,74.0407,74.08,70708.0
2023-06-07 15:40:00,75.35,75.39,75.3,75.36,178965.0,74.0702,74.1095,74.021,74.08,178965.0
2023-06-07 15:50:00,75.38,75.43,75.22,75.25,277028.0,74.0997,74.1488,73.9424,73.9719,277028.0
2023-06-08 09:30:00,75.06,75.55,75.01,75.3,108416.0,73.7851,74.2668,73.736,74.021,108416.0
2023-06-08 09:40:00,75.32,75.56,75.03,75.12,129959.0,74.0407,74.2766,73.7556,73.8441,129959.0
2023-06-08 09:50:00,75.11,75.22,74.85,75.22,155676.0,73.8343,73.9424,73.5787,73.9424,155676.0
2023-06-08 10:00:00,75.23,75.38,75.1,75.16,52546.0,73.9522,74.0997,73.8244,73.8834,52546.0
2023-06-08 10:10:00,75.17,75.18,74.97,75.09,71682.0,73.8933,73.9031,73.6967,73.8146,71682.0
2023-06-08 10:20:00,75.1,75.19,74.96,75.03,45782.0,73.8244,73.9129,73.6868,73.7556,45782.0
2023-06-08 10:30:00,75.05,75.19,75.02,75.06,31483.0,73.7753,73.9129,73.7458,73.7851,31483.0
2023-06-08 10:40:00,75.06,75.14,75.05,75.09,20602.0,73.7851,73.8638,73.7753,73.8146,20602.0
2023-06-08 10:50:00,75.09,75.15,75.04,75.08,28363.0,73.8146,73.8736,73.7655,73.8048,28363.0
2023-06-08 11:00:00,75.09,75.09,74.92,74.95,64238.0,73.8146,73.8146,73.6475,73.677,64238.0
2023-06-08 11:10:00,74.94,75.0,74.8,74.9,86670.0,73.6672,73.7261,73.5295,73.6278,86670.0
2023-06-08 11:20:00,74.9,75.08,74.89,75.08,32917.0,73.6278,73.8048,73.618,73.8048,32917.0
2023-06-08 11:30:00,75.08,75.11,74.92,75.02,21449.0,73.8048,73.8343,73.6475,73.7458,21449.0
2023-06-08 11:40:00,75.03,75.07,74.95,74.95,21675.0,73.7556,73.795,73.677,73.677,21675.0
2023-06-08 11:50:00,74.93,75.07,74.93,75.04,41592.0,73.6573,73.795,73.6573,73.7655,41592.0
2023-06-08 12:00:00,75.03,75.18,75.0,75.08,36257.0,73.7556,73.9031,73.7261,73.8048,36257.0
2023-06-08 12:10:00,75.08,75.1,74.97,74.99,38782.0,73.8048,73.8244,73.6967,73.7163,38782.0
2023-06-08 12:20:00,75.0,75.14,74.95,75.12,37964.0,73.7261,73.8638,73.677,73.8441,37964.0
2023-06-08 12:30:00,75.11,75.11,75.0,75.01,21115.0,73.8343,73.8343,73.7261,73.736,21115.0
2023-06-08 12:40:00,75.01,75.16,75.0,75.06,45941.0,73.736,73.8834,73.7261,73.7851,45941.0
2023-06-08 12:50:00,75.06,75.18,75.03,75.12,28675.0,73.7851,73.9031,73.7556,73.8441,28675.0
2023-06-08 13:00:00,75.11,75.21,75.11,75.17,20649.0,73.8343,73.9326,73.8343,73.8933,20649.0
2023-06-08 13:10:00,75.16,75.19,75.06,75.18,26708.0,73.8834,73.9129,73.7851,73.9031,26708.0
2023-06-08 13:20:00,75.18,75.18,75.1,75.1,22374.0,73.9031,73.9031,73.8244,73.8244,22374.0
2023-06-08 13:30:00,75.1,75.12,75.02,75.03,38967.0,73.8244,73.8441,73.7458,73.7556,38967.0
2023-06-08 13:40:00,75.02,75.02,74.93,74.95,70002.0,73.7458,73.7458,73.6573,73.677,70002.0
2023-06-08 13:50:00,74.95,75.1,74.95,75.09,44767.0,73.677,73.8244,73.677,73.8146,44767.0
2023-06-08 14:00:00,75.1,75.14,75.09,75.12,31208.0,73.8244,73.8638,73.8146,73.8441,31208.0
2023-06-08 14:10:00,75.11,75.15,75.07,75.11,45706.0,73.8343,73.8736,73.795,73.8343,45706.0
2023-06-08 14:20:00,75.11,75.18,75.1,75.15,95457.0,73.8343,73.9031,73.8244,73.8736,95457.0
2023-06-08 14:30:00,75.15,75.18,75.11,75.15,51705.0,73.8736,73.9031,73.8343,73.8736,51705.0
2023-06-08 14:40:00,75.15,75.15,75.06,75.07,33520.0,73.8736,73.8736,73.7851,73.795,33520.0
2023-06-08 14:50:00,75.08,75.13,75.06,75.06,32854.0,73.8048,73.8539,73.7851,73.7851,32854.0
2023-06-08 15:00:00,75.07,75.1,75.03,75.07,29769.0,73.795,73.8244,73.7556,73.795,29769.0
2023-06-08 15:10:00,75.07,75.07,74.97,75.0,48109.0,73.795,73.795,73.6967,73.7261,48109.0
2023-06-08 15:20:00,75.0,75.05,75.0,75.02,27422.0,73.7261,73.7753,73.7261,73.7458,27422.0
2023-06-08 15:30:00,75.02,75.02,74.91,74.93,82538.0,73.7458,73.7458,73.6377,73.6573,82538.0
2023-06-08 15:40:00,74.92,75.07,74.91,75.03,64918.0,73.6475,73.795,73.6377,73.7556,64918.0
2023-06-08 15:50:00,75.04,75.1,74.94,75.01,209229.0,73.7655,73.8244,73.6672,73.736,209229.0
2023-06-09 09:30:00,75.04,75.05,74.58,74.81,106076.0,73.7655,73.7753,73.3133,73.5394,106076.0
2023-06-09 09:40:00,74.82,74.96,74.63,74.67,106516.0,73.5492,73.6868,73.3624,73.4017,106516.0
2023-06-09 09:50:00,74.67,74.9,74.65,74.73,107872.0,73.4017,73.6278,73.3821,73.4607,107872.0
2023-06-09 10:00:00,74.74,74.99,74.74,74.89,60509.0,73.4706,73.7163,73.4706,73.618,60509.0
2023-06-09 10:10:00,74.88,75.06,74.81,75.03,53300.0,73.6082,73.7851,73.5394,73.7556,53300.0
2023-06-09 10:20:00,75.03,75.03,74.84,74.9,72424.0,73.7556,73.7556,73.5689,73.6278,72424.0
2023-06-09 10:30:00,74.89,74.94,74.73,74.77,49235.0,73.618,73.6672,73.4607,73.5,49235.0
2023-06-09 10:40:00,74.77,75.11,74.72,75.05,96578.0,73.5,73.8343,73.4509,73.7753,96578.0
2023-06-09 10:50:00,75.03,75.11,74.92,75.07,87991.0,73.7556,73.8343,73.6475,73.795,87991.0
2023-06-09 11:00:00,75.07,75.08,74.81,74.81,37567.0,73.795,73.8048,73.5394,73.5394,37567.0
2023-06-09 11:10:00,74.82,74.83,74.62,74.67,40911.0,73.5492,73.559,73.3526,73.4017,40911.0
2023-06-09 11:20:00,74.65,74.67,74.45,74.52,57733.0,73.3821,73.4017,73.1855,73.2543,57733.0
2023-06-09 11:30:00,74.5,74.57,74.35,74.54,91426.0,73.2346,73.3034,73.0872,73.274,91426.0
2023-06-09 11:40:00,74.56,74.77,74.55,74.66,27249.0,73.2936,73.5,73.2838,73.3919,27249.0
2023-06-09 11:50:00,74.68,74.69,74.56,74.58,26071.0,73.4116,73.4214,73.2936,73.3133,26071.0
2023-06-09 12:00:00,74.58,74.67,74.47,74.61,35857.0,73.3133,73.4017,73.2051,73.3428,35857.0
2023-06-09 12:10:00,74.61,74.69,74.6,74.65,30686.0,73.3428,73.4214,73.3329,73.3821,30686.0
2023-06-09 12:20:00,74.65,74.65,74.52,74.57,29548.0,73.3821,73.3821,73.2543,73.3034,29548.0
2023-06-09 12:30:00,74.56,74.63,74.5,74.53,35449.0,73.2936,73.3624,73.2346,73.2641,35449.0
2023-06-09 12:40:00,74.53,74.63,74.5,74.63,29491.0,73.2641,73.3624,73.2346,73.3624,29491.0
2023-06-09 12:50:00,74.65,74.69,74.6,74.69,27773.0,73.3821,73.4214,73.3329,73.4214,27773.0
2023-06-09 13:00:00,74.69,74.78,74.66,74.75,20946.0,73.4214,73.5099,73.3919,73.4804,20946.0
2023-06-09 13:10:00,74.76,74.78,74.68,74.68,37575.0,73.4902,73.5099,73.4116,73.4116,37575.0
2023-06-09 13:20:00,74.68,74.75,74.65,74.75,50185.0,73.4116,73.4804,73.3821,73.4804,50185.0
2023-06-09 13:30:00,74.75,74.81,74.7,74.72,41750.0,73.4804,73.5394,73.4312,73.4509,41750.0
2023-06-09 13:40:00,74.72,74.81,74.72,74.72,56938.0,73.4509,73.5394,73.4509,73.4509,56938.0
2023-06-09 13:50:00,74.72,74.74,74.66,74.7,38423.0,73.4509,73.4706,73.3919,73.4312,38423.0
2023-06-09 14:00:00,74.7,74.7,74.63,74.66,38734.0,73.4312,73.4312,73.3624,73.3919,38734.0
2023-06-09 14:10:00,74.66,74.76,74.65,74.75,55512.0,73.3919,73.4902,73.3821,73.4804,55512.0
2023-06-09 14:20:00,74.76,74.85,74.72,74.73,64156.0,73.4902,73.5787,73.4509,73.4607,64156.0
2023-06-09 14:30:00,74.73,74.75,74.65,74.65,57673.0,73.4607,73.4804,73.3821,73.3821,57673.0
2023-06-09 14:40:00,74.65,74.7,74.63,74.65,58268.0,73.3821,73.4312,73.3624,73.3821,58268.0
2023-06-09 14:50:00,74.65,74.7,74.59,74.7,85072.0,73.3821,73.4312,73.3231,73.4312,85072.0
2023-06-09 15:00:00,74.7,74.83,74.67,74.71,83278.0,73.4312,73.559,73.4017,73.4411,83278.0
2023-06-09 15:10:00,74.7,74.78,74.68,74.76,75913.0,73.4312,73.5099,73.4116,73.4902,75913.0
2023-06-09 15:20:00,74.77,74.77,74.63,74.68,75276.0,73.5,73.5,73.3624,73.4116,75276.0
2023-06-09 15:30:00,74.67,74.69,74.53,74.61,117955.0,73.4017,73.4214,73.2641,73.3428,117955.0
2023-06-09 15:40:00,74.61,74.68,74.6,74.64,169638.0,73.3428,73.4116,73.3329,73.3723,169638.0
2023-06-09 15:50:00,74.64,74.72,74.6,74.68,330978.0,73.3723,73.4509,73.3329,73.4116,330978.0
2023-06-12 09:30:00,74.73,74.81,74.24,74.63,81431.0,73.4607,73.5394,72.979,73.3624,81431.0
2023-06-12 09:40:00,74.64,74.88,74.46,74.6,79555.0,73.3723,73.6082,73.1953,73.3329,79555.0
2023-06-12 09:50:00,74.6,74.96,74.57,74.9,58444.0,73.3329,73.6868,73.3034,73.6278,58444.0
2023-06-12 10:00:00,74.91,75.03,74.85,75.03,62255.0,73.6377,73.7556,73.5787,73.7556,62255.0
2023-06-12 10:10:00,75.05,75.23,75.01,75.1,118530.0,73.7753,73.9522,73.736,73.8244,118530.0
2023-06-12 10:20:00,75.09,75.1,74.8,74.96,53718.0,73.8146,73.8244,73.5295,73.6868,53718.0
2023-06-12 10:30:00,74.96,74.96,74.72,74.73,49842.0,73.6868,73.6868,73.4509,73.4607,49842.0
2023-06-12 10:40:00,74.73,74.82,74.72,74.79,45651.0,73.4607,73.5492,73.4509,73.5197,45651.0
2023-06-12 10:50:00,74.8,75.05,74.78,75.0,60249.0,73.5295,73.7753,73.5099,73.7261,60249.0
2023-06-12 11:00:00,75.01,75.15,75.01,75.09,34288.0,73.736,73.8736,73.736,73.8146,34288.0
2023-06-12 11:10:00,75.08,75.24,75.07,75.14,61980.0,73.8048,73.9621,73.795,73.8638,61980.0
2023-06-12 11:20:00,75.14,75.23,75.07,75.2,30914.0,73.8638,73.9522,73.795,73.9227,30914.0
2023-06-12 11:30:00,75.21,75.22,75.14,75.17,56313.0,73.9326,73.9424,73.8638,73.8933,56313.0
2023-06-12 11:40:00,75.17,75.21,75.12,75.18,59343.0,73.8933,73.9326,73.8441,73.9031,59343.0
2023-06-12 11:50:00,75.17,75.25,75.14,75.25,50106.0,73.8933,73.9719,73.8638,73.9719,50106.0
2023-06-12 12:00:00,75.26,75.34,75.24,75.29,42693.0,73.9817,74.0604,73.9621,74.0112,42693.0
2023-06-12 12:10:00,75.3,75.36,75.25,75.32,18088.0,74.021,74.08,73.9719,74.0407,18088.0
2023-06-12 12:20:00,75.32,75.38,75.31,75.35,15975.0,74.0407,74.0997,74.0309,74.0702,15975.0
2023-06-12 12:30:00,75.36,75.46,75.34,75.41,19651.0,74.08,74.1783,74.0604,74.1292,19651.0
2023-06-12 12:40:00,75.42,75.45,75.38,75.44,22709.0,74.139,74.1685,74.0997,74.1587,22709.0
2023-06-12 12:50:00,75.44,75.53,75.43,75.53,72698.0,74.1587,74.2471,74.1488,74.2471,72698.0
2023-06-12 13:00:00,75.53,75.56,75.48,75.5,50983.0,74.2471,74.2766,74.198,74.2176,50983.0
2023-06-12 13:10:00,75.5,75.6,75.49,75.6,56012.0,74.2176,74.316,74.2078,74.316,56012.0
2023-06-12 13:20:00,75.6,75.63,75.57,75.57,25220.0,74.316,74.3454,74.2865,74.2865,25220.0
2023-06-12 13:30:00,75.57,75.57,75.49,75.57,35162.0,74.2865,74.2865,74.2078,74.2865,35162.0
2023-06-12 13:40:00,75.58,75.62,75.54,75.56,38952.0,74.2963,74.3356,74.257,74.2766,38952.0
2023-06-12 13:50:00,75.56,75.59,75.53,75.58,27697.0,74.2766,74.3061,74.2471,74.2963,27697.0
2023-06-12 14:00:00,75.58,75.68,75.57,75.67,52350.0,74.2963,74.3946,74.2865,74.3848,52350.0
2023-06-12 14:10:00,75.67,75.68,75.54,75.55,43284.0,74.3848,74.3946,74.257,74.2668,43284.0
2023-06-12 14:20:00,75.55,75.56,75.47,75.5,31301.0,74.2668,74.2766,74.1882,74.2176,31301.0
2023-06-12 14:30:00,75.49,75.59,75.48,75.55,44320.0,74.2078,74.3061,74.198,74.2668,44320.0
2023-06-12 14:40:00,75.55,75.65,75.52,75.65,47238.0,74.2668,74.3651,74.2373,74.3651,47238.0
2023-06-12 14:50:00,75.64,75.65,75.59,75.64,48641.0,74.3553,74.3651,74.3061,74.3553,48641.0
2023-06-12 15:00:00,75.64,75.78,75.63,75.77,58077.0,74.3553,74.4929,74.3454,74.4831,58077.0
2023-06-12 15:10:00,75.77,75.93,75.76,75.83,108379.0,74.4831,74.6403,74.4732,74.542,108379.0
2023-06-12 15:20:00,75.83,75.83,75.66,75.76,168330.0,74.542,74.542,74.3749,74.4732,168330.0
2023-06-12 15:30:00,75.75,75.78,75.65,75.75,73201.0,74.4634,74.4929,74.3651,74.4634,73201.0
2023-06-12 15:40:00,75.76,75.78,75.59,75.62,113771.0,74.4732,74.4929,74.3061,74.3356,113771.0
2023-06-12 15:50:00,75.62,75.69,75.5,75.56,495077.0,74.3356,74.4044,74.2176,74.2766,495077.0
2023-06-13 09:30:00,75.9,76.49,75.74,76.31,97607.0,74.6109,75.1908,74.4536,75.0139,97607.0
2023-06-13 09:40:00,76.32,76.53,76.05,76.42,96341.0,75.0237,75.2302,74.7583,75.122,96341.0
2023-06-13 09:50:00,76.43,76.47,76.21,76.27,76536.0,75.1319,75.1712,74.9156,74.9746,76536.0
2023-06-13 10:00:00,76.28,76.58,76.21,76.48,76352.0,74.9844,75.2793,74.9156,75.181,76352.0
2023-06-13 10:10:00,76.47,76.51,76.21,76.35,65456.0,75.1712,75.2105,74.9156,75.0532,65456.0
2023-06-13 10:20:00,76.35,76.64,76.33,76.62,113302.0,75.0532,75.3383,75.0336,75.3186,113302.0
2023-06-13 10:30:00,76.63,76.64,76.4,76.57,55994.0,75.3285,75.3383,75.1024,75.2695,55994.0
2023-06-13 10:40:00,76.58,76.62,76.49,76.55,45433.0,75.2793,75.3186,75.1908,75.2498,45433.0
2023-06-13 10:50:00,76.54,76.57,76.41,76.44,46184.0,75.24,75.2695,75.1122,75.1417,46184.0
2023-06-13 11:00:00,76.45,76.48,76.34,76.39,36297.0,75.1515,75.181,75.0434,75.0925,36297.0
2023-06-13 11:10:00,76.4,76.64,76.4,76.63,58423.0,75.1024,75.3383,75.1024,75.3285,58423.0
2023-06-13 11:20:00,76.62,76.68,76.6,76.64,72421.0,75.3186,75.3776,75.299,75.3383,72421.0
2023-06-13 11:30:00,76.65,76.7,76.5,76.52,54249.0,75.3481,75.3973,75.2007,75.2203,54249.0
2023-06-13 11:40:00,76.52,76.64,76.5,76.56,33711.0,75.2203,75.3383,75.2007,75.2596,33711.0
2023-06-13 11:50:00,76.57,76.66,76.55,76.56,45742.0,75.2695,75.3579,75.2498,75.2596,45742.0
2023-06-13 12:00:00,76.55,76.63,76.46,76.56,41376.0,75.2498,75.3285,75.1613,75.2596,41376.0
2023-06-13 12:10:00,76.56,76.66,76.55,76.66,36968.0,75.2596,75.3579,75.2498,75.3579,36968.0
2023-06-13 12:20:00,76.65,76.67,76.58,76.62,50994.0,75.3481,75.3678,75.2793,75.3186,50994.0
2023-06-13 12:30:00,76.61,76.68,76.6,76.64,68966.0,75.3088,75.3776,75.299,75.3383,68966.0
2023-06-13 12:40:00,76.65,76.68,76.61,76.65,41617.0,75.3481,75.3776,75.3088,75.3481,41617.0
2023-06-13 12:50:00,76.64,76.67,76.58,76.66,47853.0,75.3383,75.3678,75.2793,75.3579,47853.0
2023-06-13 13:00:00,76.66,76.7,76.58,76.62,87598.0,75.3579,75.3973,75.2793,75.3186,87598.0
2023-06-13 13:10:00,76.62,76.66,76.56,76.63,39831.0,75.3186,75.3579,75.2596,75.3285,39831.0
2023-06-13 13:20:00,76.63,76.72,76.62,76.7,61937.0,75.3285,75.4169,75.3186,75.3973,61937.0
2023-06-13 13:30:00,76.7,76.76,76.69,76.73,57704.0,75.3973,75.4562,75.3874,75.4268,57704.0
2023-06-13 13:40:00,76.73,76.77,76.72,76.76,61613.0,75.4268,75.4661,75.4169,75.4562,61613.0
2023-06-13 13:50:00,76.77,76.81,76.69,76.8,61265.0,75.4661,75.5054,75.3874,75.4956,61265.0
2023-06-13 14:00:00,76.79,76.82,76.71,76.72,74833.0,75.4857,75.5152,75.4071,75.4169,74833.0
2023-06-13 14:10:00,76.71,76.72,76.61,76.69,74496.0,75.4071,75.4169,75.3088,75.3874,74496.0
2023-06-13 14:20:00,76.69,76.75,76.59,76.62,64836.0,75.3874,75.4464,75.2891,75.3186,64836.0
2023-06-13 14:30:00,76.61,76.63,76.54,76.62,82320.0,75.3088,75.3285,75.24,75.3186,82320.0
2023-06-13 14:40:00,76.62,76.63,76.49,76.58,83025.0,75.3186,75.3285,75.1908,75.2793,83025.0
2023-06-13 14:50:00,76.58,76.64,76.57,76.62,78683.0,75.2793,75.3383,75.2695,75.3186,78683.0
2023-06-13 15:00:00,76.63,76.7,76.61,76.64,86033.0,75.3285,75.3973,75.3088,75.3383,86033.0
2023-06-13 15:10:00,76.64,76.68,76.58,76.61,95741.0,75.3383,75.3776,75.2793,75.3088,95741.0
2023-06-13 15:20:00,76.6,76.68,76.53,76.56,115750.0,75.299,75.3776,75.2302,75.2596,115750.0
2023-06-13 15:30:00,76.58,76.6,76.45,76.52,157936.0,75.2793,75.299,75.1515,75.2203,157936.0
2023-06-13 15:40:00,76.52,76.59,76.47,76.53,276588.0,75.2203,75.2891,75.1712,75.2302,276588.0
2023-06-13 15:50:00,76.53,76.59,76.44,76.54,442686.0,75.2302,75.2891,75.1417,75.24,442686.0
2023-06-14 09:30:00,76.76,77.19,76.61,77.05,237884.0,75.4562,75.8789,75.3088,75.7413,237884.0
2023-06-14 09:40:00,77.08,77.08,76.7,76.72,138469.0,75.7708,75.7708,75.3973,75.4169,138469.0
2023-06-14 09:50:00,76.72,76.9,76.56,76.7,111469.0,75.4169,75.5939,75.2596,75.3973,111469.0
2023-06-14 10:00:00,76.7,76.85,76.65,76.85,121262.0,75.3973,75.5447,75.3481,75.5447,121262.0
2023-06-14 10:10:00,76.84,76.85,76.74,76.74,111648.0,75.5349,75.5447,75.4366,75.4366,111648.0
2023-06-14 10:20:00,76.74,76.8,76.65,76.72,99220.0,75.4366,75.4956,75.3481,75.4169,99220.0
2023-06-14 10:30:00,76.72,76.78,76.61,76.64,88739.0,75.4169,75.4759,75.3088,75.3383,88739.0
2023-06-14 10:40:00,76.65,76.75,76.56,76.66,108434.0,75.3481,75.4464,75.2596,75.3579,108434.0
2023-06-14 10:50:00,76.65,76.69,76.61,76.67,120775.0,75.3481,75.3874,75.3088,75.3678,120775.0
2023-06-14 11:00:00,76.67,76.76,76.6,76.6,84461.0,75.3678,75.4562,75.299,75.299,84461.0
2023-06-14 11:10:00,76.59,76.64,76.56,76.62,94459.0,75.2891,75.3383,75.2596,75.3186,94459.0
2023-06-14 11:20:00,76.62,76.7,76.6,76.61,61990.0,75.3186,75.3973,75.299,75.3088,61990.0
2023-06-14 11:30:00,76.61,76.62,76.52,76.58,43348.0,75.3088,75.3186,75.2203,75.2793,43348.0
2023-06-14 11:40:00,76.59,76.68,76.55,76.68,38344.0,75.2891,75.3776,75.2498,75.3776,38344.0
2023-06-14 11:50:00,76.68,76.69,76.52,76.54,39561.0,75.3776,75.3874,75.2203,75.24,39561.0
2023-06-14 12:00:00,76.53,76.54,76.33,76.34,41160.0,75.2302,75.24,75.0336,75.0434,41160.0
2023-06-14 12:10:00,76.33,76.41,76.31,76.41,71853.0,75.0336,75.1122,75.0139,75.1122,71853.0
2023-06-14 12:20:00,76.41,76.45,76.4,76.45,48433.0,75.1122,75.1515,75.1024,75.1515,48433.0
2023-06-14 12:30:00,76.44,76.48,76.39,76.44,109233.0,75.1417,75.181,75.0925,75.1417,109233.0
2023-06-14 12:40:00,76.43,76.47,76.39,76.47,36215.0,75.1319,75.1712,75.0925,75.1712,36215.0
2023-06-14 12:50:00,76.47,76.47,76.36,76.4,35494.0,75.1712,75.1712,75.063,75.1024,35494.0
2023-06-14 13:00:00,76.39,76.4,76.26,76.28,19020.0,75.0925,75.1024,74.9647,74.9844,19020.0
2023-06-14 13:10:00,76.27,76.27,76.13,76.15,18135.0,74.9746,74.9746,74.8369,74.8566,18135.0
2023-06-14 13:20:00,76.14,76.2,76.09,76.18,27538.0,74.8468,74.9058,74.7976,74.8861,27538.0
2023-06-14 13:30:00,76.17,76.18,76.11,76.17,12545.0,74.8763,74.8861,74.8173,74.8763,12545.0
2023-06-14 13:40:00,76.17,76.18,76.05,76.1,29427.0,74.8763,74.8861,74.7583,74.8075,29427.0
2023-06-14 13:50:00,76.09,76.09,76.04,76.04,16676.0,74.7976,74.7976,74.7485,74.7485,16676.0
2023-06-14 14:00:00,75.92,75.96,75.31,75.48,129669.0,74.6305,74.6698,74.0309,74.198,129669.0
2023-06-14 14:10:00,75.49,75.64,75.35,75.43,98946.0,74.2078,74.3553,74.0702,74.1488,98946.0
2023-06-14 14:20:00,75.42,75.5,75.17,75.36,133706.0,74.139,74.2176,73.8933,74.08,133706.0
2023-06-14 14:30:00,75.35,75.52,75.23,75.36,117566.0,74.0702,74.2373,73.9522,74.08,117566.0
2023-06-14 14:40:00,75.37,75.64,75.34,75.64,83747.0,74.0899,74.3553,74.0604,74.3553,83747.0
2023-06-14 14:50:00,75.64,75.77,75.54,75.65,102280.0,74.3553,74.4831,74.257,74.3651,102280.0
2023-06-14 15:00:00,75.66,76.09,75.66,76.01,57550.0,74.3749,74.7976,74.3749,74.719,57550.0
2023-06-14 15:10:00,76.01,76.02,75.48,75.66,102784.0,74.719,74.7288,74.198,74.3749,102784.0
2023-06-14 15:20:00,75.62,75.87,75.58,75.69,47916.0,74.3356,74.5814,74.2963,74.4044,47916.0
2023-06-14 15:30:00,75.67,75.74,75.57,75.65,46499.0,74.3848,74.4536,74.2865,74.3651,46499.0
2023-06-14 15:40:00,75.66,75.66,75.35,75.35,117479.0,74.3749,74.3749,74.0702,74.0702,117479.0
2023-06-14 15:50:00,75.35,75.55,75.24,75.52,298674.0,74.0702,74.2668,73.9621,74.2373,298674.0
2023-06-15 09:30:00,75.76,75.98,75.53,75.79,202389.0,74.4732,74.6895,74.2471,74.5027,202389.0
2023-06-15 09:40:00,75.77,75.96,75.6,75.93,172102.0,74.4831,74.6698,74.316,74.6403,172102.0
2023-06-15 09:50:00,75.94,76.24,75.94,76.24,77511.0,74.6502,74.9451,74.6502,74.9451,77511.0
2023-06-15 10:00:00,76.25,76.37,76.06,76.15,61857.0,74.9549,75.0729,74.7681,74.8566,61857.0
2023-06-15 10:10:00,76.17,76.29,76.03,76.1,69987.0,74.8763,74.9942,74.7386,74.8075,69987.0
2023-06-15 10:20:00,76.1,76.29,76.07,76.23,49352.0,74.8075,74.9942,74.778,74.9353,49352.0
2023-06-15 10:30:00,76.24,76.27,75.81,75.87,48552.0,74.9451,74.9746,74.5224,74.5814,48552.0
2023-06-15 10:40:00,75.88,76.12,75.86,76.05,55076.0,74.5912,74.8271,74.5715,74.7583,55076.0
2023-06-15 10:50:00,76.05,76.06,75.8,75.94,45966.0,74.7583,74.7681,74.5126,74.6502,45966.0
2023-06-15 11:00:00,75.94,75.98,75.85,75.93,47592.0,74.6502,74.6895,74.5617,74.6403,47592.0
2023-06-15 11:10:00,75.93,76.22,75.9,76.15,69442.0,74.6403,74.9254,74.6109,74.8566,69442.0
2023-06-15 11:20:00,76.14,76.36,76.12,76.36,59105.0,74.8468,75.063,74.8271,75.063,59105.0
2023-06-15 11:30:00,76.36,76.36,76.27,76.3,67952.0,75.063,75.063,74.9746,75.0041,67952.0
2023-06-15 11:40:00,76.3,76.32,76.09,76.12,50366.0,75.0041,75.0237,74.7976,74.8271,50366.0
2023-06-15 11:50:00,76.13,76.23,76.07,76.15,55673.0,74.8369,74.9353,74.778,74.8566,55673.0
2023-06-15 12:00:00,76.16,76.21,76.13,76.18,31923.0,74.8664,74.9156,74.8369,74.8861,31923.0
2023-06-15 12:10:00,76.19,76.21,76.12,76.2,24046.0,74.8959,74.9156,74.8271,74.9058,24046.0
2023-06-15 12:20:00,76.18,76.26,76.18,76.2,21871.0,74.8861,74.9647,74.8861,74.9058,21871.0
2023-06-15 12:30:00,76.2,76.29,76.16,76.26,36118.0,74.9058,74.9942,74.8664,74.9647,36118.0
2023-06-15 12:40:00,76.25,76.28,76.21,76.26,21485.0,74.9549,74.9844,74.9156,74.9647,21485.0
2023-06-15 12:50:00,76.26,76.28,76.22,76.24,17130.0,74.9647,74.9844,74.9254,74.9451,17130.0
2023-06-15 13:00:00,76.25,76.27,76.07,76.11,23134.0,74.9549,74.9746,74.778,74.8173,23134.0
2023-06-15 13:10:00,76.12,76.18,76.1,76.14,17452.0,74.8271,74.8861,74.8075,74.8468,17452.0
2023-06-15 13:20:00,76.13,76.23,76.13,76.23,18854.0,74.8369,74.9353,74.8369,74.9353,18854.0
2023-06-15 13:30:00,76.24,76.3,76.23,76.26,25243.0,74.9451,75.0041,74.9353,74.9647,25243.0
2023-06-15 13:40:00,76.26,76.4,76.26,76.39,33138.0,74.9647,75.1024,74.9647,75.0925,33138.0
2023-06-15 13:50:00,76.38,76.45,76.35,76.44,26977.0,75.0827,75.1515,75.0532,75.1417,26977.0
2023-06-15 14:00:00,76.45,76.48,76.34,76.34,25530.0,75.1515,75.181,75.0434,75.0434,25530.0
2023-06-15 14:10:00,76.34,76.37,76.25,76.26,26220.0,75.0434,75.0729,74.9549,74.9647,26220.0
2023-06-15 14:20:00,76.25,76.36,76.23,76.34,36498.0,74.9549,75.063,74.9353,75.0434,36498.0
2023-06-15 14:30:00,76.34,76.55,76.32,76.52,45103.0,75.0434,75.2498,75.0237,75.2203,45103.0
2023-06-15 14:40:00,76.52,76.58,76.49,76.57,28871.0,75.2203,75.2793,75.1908,75.2695,28871.0
2023-06-15 14:50:00,76.56,76.79,76.56,76.73,69546.0,75.2596,75.4857,75.2596,75.4268,69546.0
2023-06-15 15:00:00,76.73,76.8,76.67,76.73,45215.0,75.4268,75.4956,75.3678,75.4268,45215.0
2023-06-15 15:10:00,76.72,76.83,76.64,76.65,60903.0,75.4169,75.5251,75.3383,75.3481,60903.0
2023-06-15 15:20:00,76.65,76.72,76.6,76.71,75248.0,75.3481,75.4169,75.299,75.4071,75248.0
2023-06-15 15:30:00,76.71,76.76,76.65,76.7,64097.0,75.4071,75.4562,75.3481,75.3973,64097.0
2023-06-15 15:40:00,76.7,76.81,76.69,76.79,90813.0,75.3973,75.5054,75.3874,75.4857,90813.0
2023-06-15 15:50:00,76.79,76.87,76.63,76.76,261427.0,75.4857,75.5644,75.3285,75.4562,261427.0
2023-06-16 09:30:00,77.03,77.2,76.72,76.9,142889.0,75.7217,75.8888,75.4169,75.5939,142889.0
2023-06-16 09:40:00,76.91,77.05,76.66,76.86,97730.0,75.6037,75.7413,75.3579,75.5545,97730.0
2023-06-16 09:50:00,76.86,76.96,76.59,76.62,71982.0,75.5545,75.6529,75.2891,75.3186,71982.0
2023-06-16 10:00:00,76.65,76.93,76.65,76.92,46045.0,75.3481,75.6234,75.3481,75.6135,46045.0
2023-06-16 10:10:00,76.94,77.03,76.75,76.78,30446.0,75.6332,75.7217,75.4464,75.4759,30446.0
2023-06-16 10:20:00,76.77,77.06,76.76,77.05,34308.0,75.4661,75.7512,75.4562,75.7413,34308.0
2023-06-16 10:30:00,77.05,77.1,76.93,76.99,128582.0,75.7413,75.7905,75.6234,75.6823,128582.0
2023-06-16 10:40:00,76.96,76.96,76.79,76.81,30844.0,75.6529,75.6529,75.4857,75.5054,30844.0
2023-06-16 10:50:00,76.81,76.87,76.75,76.77,30264.0,75.5054,75.5644,75.4464,75.4661,30264.0
2023-06-16 11:00:00,76.76,76.83,76.66,76.82,32184.0,75.4562,75.5251,75.3579,75.5152,32184.0
2023-06-16 11:10:00,76.83,76.94,76.8,76.82,24481.0,75.5251,75.6332,75.4956,75.5152,24481.0
2023-06-16 11:20:00,76.82,76.84,76.74,76.84,15753.0,75.5152,75.5349,75.4366,75.5349,15753.0
2023-06-16 11:30:00,76.84,76.9,76.61,76.62,41010.0,75.5349,75.5939,75.3088,75.3186,41010.0
2023-06-16 11:40:00,76.62,76.7,76.56,76.59,25670.0,75.3186,75.3973,75.2596,75.2891,25670.0
2023-06-16 11:50:00,76.59,76.79,76.51,76.79,31544.0,75.2891,75.4857,75.2105,75.4857,31544.0
2023-06-16 12:00:00,76.78,76.8,76.63,76.68,22030.0,75.4759,75.4956,75.3285,75.3776,22030.0
2023-06-16 12:10:00,76.68,76.69,76.56,76.68,25294.0,75.3776,75.3874,75.2596,75.3776,25294.0
2023-06-16 12:20:00,76.67,76.75,76.65,76.74,26491.0,75.3678,75.4464,75.3481,75.4366,26491.0
2023-06-16 12:30:00,76.74,76.81,76.72,76.73,20903.0,75.4366,75.5054,75.4169,75.4268,20903.0
2023-06-16 12:40:00,76.72,76.77,76.68,76.76,22786.0,75.4169,75.4661,75.3776,75.4562,22786.0
2023-06-16 12:50:00,76.76,76.84,76.75,76.79,20715.0,75.4562,75.5349,75.4464,75.4857,20715.0
2023-06-16 13:00:00,76.8,76.82,76.7,76.7,30306.0,75.4956,75.5152,75.3973,75.3973,30306.0
2023-06-16 13:10:00,76.69,76.74,76.66,76.71,25351.0,75.3874,75.4366,75.3579,75.4071,25351.0
2023-06-16 13:20:00,76.7,76.72,76.59,76.6,35406.0,75.3973,75.4169,75.2891,75.299,35406.0
2023-06-16 13:30:00,76.59,76.64,76.52,76.58,36521.0,75.2891,75.3383,75.2203,75.2793,36521.0
2023-06-16 13:40:00,76.59,76.61,76.55,76.61,24847.0,75.2891,75.3088,75.2498,75.3088,24847.0
2023-06-16 13:50:00,76.61,76.68,76.59,76.67,25496.0,75.3088,75.3776,75.2891,75.3678,25496.0
2023-06-16 14:00:00,76.67,76.67,76.54,76.55,26338.0,75.3678,75.3678,75.24,75.2498,26338.0
2023-06-16 14:10:00,76.55,76.6,76.49,76.55,31747.0,75.2498,75.299,75.1908,75.2498,31747.0
2023-06-16 14:20:00,76.55,76.56,76.46,76.49,29590.0,75.2498,75.2596,75.1613,75.1908,29590.0
2023-06-16 14:30:00,76.49,76.49,76.39,76.42,36285.0,75.1908,75.1908,75.0925,75.122,36285.0
2023-06-16 14:40:00,76.42,76.42,76.32,76.38,23531.0,75.122,75.122,75.0237,75.0827,23531.0
2023-06-16 14:50:00,76.38,76.41,76.3,76.34,36261.0,75.0827,75.1122,75.0041,75.0434,36261.0
2023-06-16 15:00:00,76.34,76.4,76.26,76.31,56356.0,75.0434,75.1024,74.9647,75.0139,56356.0
2023-06-16 15:10:00,76.31,76.34,76.25,76.34,73301.0,75.0139,75.0434,74.9549,75.0434,73301.0
2023-06-16 15:20:00,76.34,76.41,76.28,76.33,61481.0,75.0434,75.1122,74.9844,75.0336,61481.0
2023-06-16 15:30:00,76.33,76.37,76.27,76.36,130193.0,75.0336,75.0729,74.9746,75.063,130193.0
2023-06-16 15:40:00,76.37,76.42,76.23,76.4,177423.0,75.0729,75.122,74.9353,75.1024,177423.0
2023-06-16 15:50:00,76.4,76.55,76.4,76.44,397475.0,75.1024,75.2498,75.1024,75.1417,397475.0
2023-06-20 09:30:00,76.22,76.64,76.06,76.56,145707.0,75.0999,75.5137,74.9422,75.4349,145707.0
2023-06-20 09:40:00,76.56,76.89,76.33,76.73,180016.0,75.4349,75.76,75.2083,75.6024,180016.0
2023-06-20 09:50:00,76.74,76.94,76.72,76.88,96475.0,75.6122,75.8093,75.5925,75.7502,96475.0
2023-06-20 10:00:00,76.87,76.87,76.69,76.76,93084.0,75.7403,75.7403,75.563,75.632,93084.0
2023-06-20 10:10:00,76.76,76.86,76.46,76.46,72227.0,75.632,75.7305,75.3364,75.3364,72227.0
2023-06-20 10:20:00,76.47,76.49,76.24,76.33,64844.0,75.3462,75.3659,75.1196,75.2083,64844.0
2023-06-20 10:30:00,76.3,76.48,76.3,76.32,61776.0,75.1787,75.3561,75.1787,75.1984,61776.0
2023-06-20 10:40:00,76.32,76.52,76.32,76.52,27181.0,75.1984,75.3955,75.1984,75.3955,27181.0
2023-06-20 10:50:00,76.52,76.53,76.37,76.48,34140.0,75.3955,75.4053,75.2477,75.3561,34140.0
2023-06-20 11:00:00,76.49,76.56,76.45,76.46,54759.0,75.3659,75.4349,75.3265,75.3364,54759.0
2023-06-20 11:10:00,76.45,76.54,76.45,76.48,62039.0,75.3265,75.4152,75.3265,75.3561,62039.0
2023-06-20 11:20:00,76.47,76.55,76.45,76.46,159454.0,75.3462,75.425,75.3265,75.3364,159454.0
2023-06-20 11:30:00,76.46,76.6,76.43,76.6,52825.0,75.3364,75.4743,75.3068,75.4743,52825.0
2023-06-20 11:40:00,76.6,76.61,76.48,76.55,32993.0,75.4743,75.4842,75.3561,75.425,32993.0
2023-06-20 11:50:00,76.56,76.6,76.5,76.51,54981.0,75.4349,75.4743,75.3758,75.3856,54981.0
2023-06-20 12:00:00,76.51,76.53,76.43,76.43,52907.0,75.3856,75.4053,75.3068,75.3068,52907.0
2023-06-20 12:10:00,76.43,76.49,76.38,76.41,74516.0,75.3068,75.3659,75.2575,75.2871,74516.0
2023-06-20 12:20:00,76.4,76.53,76.4,76.46,51617.0,75.2772,75.4053,75.2772,75.3364,51617.0
2023-06-20 12:30:00,76.46,76.6,76.38,76.53,81368.0,75.3364,75.4743,75.2575,75.4053,81368.0
2023-06-20 12:40:00,76.54,76.62,76.54,76.58,50241.0,75.4152,75.494,75.4152,75.4546,50241.0
2023-06-20 12:50:00,76.59,76.64,76.49,76.64,27478.0,75.4645,75.5137,75.3659,75.5137,27478.0
2023-06-20 13:00:00,76.64,76.68,76.54,76.56,42518.0,75.5137,75.5531,75.4152,75.4349,42518.0
2023-06-20 13:10:00,76.56,76.61,76.52,76.6,40447.0,75.4349,75.4842,75.3955,75.4743,40447.0
2023-06-20 13:20:00,76.61,76.68,76.58,76.6,31930.0,75.4842,75.5531,75.4546,75.4743,31930.0
2023-06-20 13:30:00,76.6,76.63,76.58,76.61,23563.0,75.4743,75.5039,75.4546,75.4842,23563.0
2023-06-20 13:40:00,76.61,76.7,76.6,76.69,19307.0,75.4842,75.5728,75.4743,75.563,19307.0
2023-06-20 13:50:00,76.69,76.71,76.63,76.64,33619.0,75.563,75.5827,75.5039,75.5137,33619.0
2023-06-20 14:00:00,76.63,76.69,76.58,76.6,107919.0,75.5039,75.563,75.4546,75.4743,107919.0
2023-06-20 14:10:00,76.59,76.6,76.53,76.57,34787.0,75.4645,75.4743,75.4053,75.4447,34787.0
2023-06-20 14:20:00,76.58,76.6,76.5,76.57,29547.0,75.4546,75.4743,75.3758,75.4447,29547.0
2023-06-20 14:30:00,76.57,76.58,76.49,76.53,24097.0,75.4447,75.4546,75.3659,75.4053,24097.0
2023-06-20 14:40:00,76.52,76.53,76.44,76.53,19172.0,75.3955,75.4053,75.3167,75.4053,19172.0
2023-06-20 14:50:00,76.53,76.62,76.52,76.59,34640.0,75.4053,75.494,75.3955,75.4645,34640.0
2023-06-20 15:00:00,76.6,76.63,76.53,76.56,24793.0,75.4743,75.5039,75.4053,75.4349,24793.0
2023-06-20 15:10:00,76.58,76.67,76.56,76.63,30707.0,75.4546,75.5433,75.4349,75.5039,30707.0
2023-06-20 15:20:00,76.62,76.74,76.61,76.73,38428.0,75.494,75.6122,75.4842,75.6024,38428.0
2023-06-20 15:30:00,76.74,76.76,76.66,76.71,69183.0,75.6122,75.632,75.5334,75.5827,69183.0
2023-06-20 15:40:00,76.7,76.79,76.67,76.79,99273.0,75.5728,75.6615,75.5433,75.6615,99273.0
2023-06-20 15:50:00,76.8,76.87,76.72,76.74,227612.0,75.6714,75.7403,75.5925,75.6122,227612.0
2023-06-21 09:30:00,76.5,76.61,76.09,76.56,132863.0,75.3758,75.4842,74.9718,75.4349,132863.0
2023-06-21 09:40:00,76.55,76.68,76.38,76.68,67411.0,75.425,75.5531,75.2575,75.5531,67411.0
2023-06-21 09:50:00,76.68,77.01,76.66,76.91,68418.0,75.5531,75.8783,75.5334,75.7797,68418.0
2023-06-21 10:00:00,76.98,76.98,76.73,76.83,28828.0,75.8487,75.8487,75.6024,75.7009,28828.0
2023-06-21 10:10:00,76.86,77.14,76.78,77.1,55129.0,75.7305,76.0064,75.6517,75.967,55129.0
2023-06-21 10:20:00,77.09,77.23,77.05,77.21,60789.0,75.9571,76.095,75.9177,76.0753,60789.0
2023-06-21 10:30:00,77.22,77.27,77.14,77.21,64450.0,76.0852,76.1345,76.0064,76.0753,64450.0
2023-06-21 10:40:00,77.2,77.24,76.78,76.81,39429.0,76.0655,76.1049,75.6517,75.6812,39429.0
2023-06-21 10:50:00,76.78,76.95,76.73,76.93,91553.0,75.6517,75.8192,75.6024,75.7995,91553.0
2023-06-21 11:00:00,76.94,77.0,76.76,76.81,40538.0,75.8093,75.8684,75.632,75.6812,40538.0
2023-06-21 11:10:00,76.82,76.9,76.77,76.78,50021.0,75.6911,75.7699,75.6418,75.6517,50021.0
2023-06-21 11:20:00,76.78,77.03,76.78,77.0,89327.0,75.6517,75.898,75.6517,75.8684,89327.0
2023-06-21 11:30:00,76.98,76.98,76.82,76.92,25146.0,75.8487,75.8487,75.6911,75.7896,25146.0
2023-06-21 11:40:00,76.92,77.03,76.9,76.93,24586.0,75.7896,75.898,75.7699,75.7995,24586.0
2023-06-21 11:50:00,76.92,76.97,76.87,76.91,20120.0,75.7896,75.8389,75.7403,75.7797,20120.0
2023-06-21 12:00:00,76.9,77.05,76.88,77.04,32931.0,75.7699,75.9177,75.7502,75.9078,32931.0
2023-06-21 12:10:00,77.03,77.05,76.94,76.99,24922.0,75.898,75.9177,75.8093,75.8586,24922.0
2023-06-21 12:20:00,76.98,77.01,76.93,77.0,16713.0,75.8487,75.8783,75.7995,75.8684,16713.0
2023-06-21 12:30:00,77.03,77.05,76.95,77.0,26617.0,75.898,75.9177,75.8192,75.8684,26617.0
2023-06-21 12:40:00,77.0,77.02,76.85,76.87,25112.0,75.8684,75.8881,75.7206,75.7403,25112.0
2023-06-21 12:50:00,76.86,76.93,76.79,76.81,49326.0,75.7305,75.7995,75.6615,75.6812,49326.0
2023-06-21 13:00:00,76.8,76.86,76.73,76.86,29937.0,75.6714,75.7305,75.6024,75.7305,29937.0
2023-06-21 13:10:00,76.87,76.88,76.78,76.83,26022.0,75.7403,75.7502,75.6517,75.7009,26022.0
2023-06-21 13:20:00,76.82,76.87,76.77,76.87,28675.0,75.6911,75.7403,75.6418,75.7403,28675.0
2023-06-21 13:30:00,76.87,76.99,76.85,76.98,33365.0,75.7403,75.8586,75.7206,75.8487,33365.0
2023-06-21 13:40:00,76.98,77.03,76.97,77.01,26209.0,75.8487,75.898,75.8389,75.8783,26209.0
2023-06-21 13:50:00,77.01,77.13,77.0,77.11,40134.0,75.8783,75.9965,75.8684,75.9768,40134.0
2023-06-21 14:00:00,77.11,77.12,77.07,77.07,28742.0,75.9768,75.9867,75.9374,75.9374,28742.0
2023-06-21 14:10:00,77.07,77.27,77.05,77.26,33642.0,75.9374,76.1345,75.9177,76.1246,33642.0
2023-06-21 14:20:00,77.27,77.36,77.25,77.36,43444.0,76.1345,76.2231,76.1148,76.2231,43444.0
2023-06-21 14:30:00,77.36,77.4,77.3,77.31,32509.0,76.2231,76.2625,76.164,76.1739,32509.0
2023-06-21 14:40:00,77.31,77.35,77.25,77.28,26142.0,76.1739,76.2133,76.1148,76.1443,26142.0
2023-06-21 14:50:00,77.27,77.32,77.26,77.29,29190.0,76.1345,76.1837,76.1246,76.1542,29190.0
2023-06-21 15:00:00,77.28,77.28,77.17,77.24,48498.0,76.1443,76.1443,76.0359,76.1049,48498.0
2023-06-21 15:10:00,77.24,77.32,77.22,77.29,95569.0,76.1049,76.1837,76.0852,76.1542,95569.0
2023-06-21 15:20:00,77.29,77.3,77.18,77.2,135956.0,76.1542,76.164,76.0458,76.0655,135956.0
2023-06-21 15:30:00,77.2,77.21,77.09,77.14,139907.0,76.0655,76.0753,75.9571,76.0064,139907.0
2023-06-21 15:40:00,77.14,77.25,77.13,77.23,142983.0,76.0064,76.1148,75.9965,76.095,142983.0
2023-06-21 15:50:00,77.23,77.31,77.13,77.16,294033.0,76.095,76.1739,75.9965,76.0261,294033.0
2023-06-22 09:30:00,76.92,77.08,76.34,76.42,85135.0,75.7896,75.9473,75.2181,75.297,85135.0
2023-06-22 09:40:00,76.41,76.53,76.22,76.35,110779.0,75.2871,75.4053,75.0999,75.228,110779.0
2023-06-22 09:50:00,76.34,76.69,76.32,76.58,61375.0,75.2181,75.563,75.1984,75.4546,61375.0
2023-06-22 10:00:00,76.57,76.57,76.37,76.55,57024.0,75.4447,75.4447,75.2477,75.425,57024.0
2023-06-22 10:10:00,76.56,76.8,76.55,76.76,37117.0,75.4349,75.6714,75.425,75.632,37117.0
2023-06-22 10:20:00,76.77,76.94,76.72,76.94,29432.0,75.6418,75.8093,75.5925,75.8093,29432.0
2023-06-22 10:30:00,76.95,76.97,76.85,76.88,28499.0,75.8192,75.8389,75.7206,75.7502,28499.0
2023-06-22 10:40:00,76.87,76.88,76.7,76.85,28835.0,75.7403,75.7502,75.5728,75.7206,28835.0
2023-06-22 10:50:00,76.86,76.96,76.81,76.86,16717.0,75.7305,75.829,75.6812,75.7305,16717.0
2023-06-22 11:00:00,76.85,76.9,76.76,76.77,17131.0,75.7206,75.7699,75.632,75.6418,17131.0
2023-06-22 11:10:00,76.78,76.8,76.7,76.79,20221.0,75.6517,75.6714,75.5728,75.6615,20221.0
2023-06-22 11:20:00,76.79,76.86,76.72,76.78,28145.0,75.6615,75.7305,75.5925,75.6517,28145.0
2023-06-22 11:30:00,76.81,76.9,76.77,76.83,21339.0,75.6812,75.7699,75.6418,75.7009,21339.0
2023-06-22 11:40:00,76.81,76.89,76.75,76.75,15418.0,75.6812,75.76,75.6221,75.6221,15418.0
2023-06-22 11:50:00,76.75,76.79,76.72,76.77,10844.0,75.6221,75.6615,75.5925,75.6418,10844.0
2023-06-22 12:00:00,76.78,76.79,76.61,76.66,18582.0,75.6517,75.6615,75.4842,75.5334,18582.0
2023-06-22 12:10:00,76.65,76.76,76.63,76.68,22574.0,75.5236,75.632,75.5039,75.5531,22574.0
2023-06-22 12:20:00,76.68,76.76,76.64,76.71,11585.0,75.5531,75.632,75.5137,75.5827,11585.0
2023-06-22 12:30:00,76.71,76.79,76.71,76.71,5915.0,75.5827,75.6615,75.5827,75.5827,5915.0
2023-06-22 12:40:00,76.68,76.73,76.66,76.66,5830.0,75.5531,75.6024,75.5334,75.5334,5830.0
2023-06-22 12:50:00,76.66,76.69,76.61,76.68,11686.0,75.5334,75.563,75.4842,75.5531,11686.0
2023-06-22 13:00:00,76.69,76.69,76.55,76.57,19748.0,75.563,75.563,75.425,75.4447,19748.0
2023-06-22 13:10:00,76.56,76.61,76.53,76.59,11532.0,75.4349,75.4842,75.4053,75.4645,11532.0
2023-06-22 13:20:00,76.59,76.62,76.54,76.58,18720.0,75.4645,75.494,75.4152,75.4546,18720.0
2023-06-22 13:30:00,76.59,76.61,76.53,76.58,19687.0,75.4645,75.4842,75.4053,75.4546,19687.0
2023-06-22 13:40:00,76.57,76.64,76.57,76.62,15003.0,75.4447,75.5137,75.4447,75.494,15003.0
2023-06-22 13:50:00,76.62,76.71,76.61,76.7,62061.0,75.494,75.5827,75.4842,75.5728,62061.0
2023-06-22 14:00:00,76.7,76.71,76.62,76.63,16978.0,75.5728,75.5827,75.494,75.5039,16978.0
2023-06-22 14:10:00,76.62,76.66,76.61,76.64,14834.0,75.494,75.5334,75.4842,75.5137,14834.0
2023-06-22 14:20:00,76.65,76.85,76.63,76.84,17953.0,75.5236,75.7206,75.5039,75.7108,17953.0
2023-06-22 14:30:00,76.84,76.92,76.84,76.87,21570.0,75.7108,75.7896,75.7108,75.7403,21570.0
2023-06-22 14:40:00,76.87,76.88,76.8,76.8,16825.0,75.7403,75.7502,75.6714,75.6714,16825.0
2023-06-22 14:50:00,76.8,76.87,76.78,76.86,21804.0,75.6714,75.7403,75.6517,75.7305,21804.0
2023-06-22 15:00:00,76.86,76.89,76.8,76.81,24718.0,75.7305,75.76,75.6714,75.6812,24718.0
2023-06-22 15:10:00,76.81,76.83,76.75,76.78,37751.0,75.6812,75.7009,75.6221,75.6517,37751.0
2023-06-22 15:20:00,76.78,76.78,76.59,76.59,39923.0,75.6517,75.6517,75.4645,75.4645,39923.0
2023-06-22 15:30:00,76.59,76.72,76.54,76.72,38069.0,75.4645,75.5925,75.4152,75.5925,38069.0
2023-06-22 15:40:00,76.73,76.78,76.68,76.68,42804.0,75.6024,75.6517,75.5531,75.5531,42804.0
2023-06-22 15:50:00,76.69,76.73,76.64,76.71,166790.0,75.563,75.6024,75.5137,75.5827,166790.0
2023-06-23 09:30:00,76.26,76.55,76.19,76.45,90820.0,75.1393,75.425,75.0703,75.3265,90820.0
2023-06-23 09:40:00,76.45,76.69,76.44,76.59,74805.0,75.3265,75.563,75.3167,75.4645,74805.0
2023-06-23 09:50:00,76.57,76.75,76.57,76.73,73708.0,75.4447,75.6221,75.4447,75.6024,73708.0
2023-06-23 10:00:00,76.74,76.88,76.73,76.82,39278.0,75.6122,75.7502,75.6024,75.6911,39278.0
2023-06-23 10:10:00,76.81,76.85,76.73,76.82,81044.0,75.6812,75.7206,75.6024,75.6911,81044.0
2023-06-23 10:20:00,76.83,76.88,76.75,76.88,74451.0,75.7009,75.7502,75.6221,75.7502,74451.0
2023-06-23 10:30:00,76.89,76.92,76.8,76.91,42240.0,75.76,75.7896,75.6714,75.7797,42240.0
2023-06-23 10:40:00,76.91,76.97,76.85,76.92,40855.0,75.7797,75.8389,75.7206,75.7896,40855.0
2023-06-23 10:50:00,76.92,77.0,76.85,76.97,73018.0,75.7896,75.8684,75.7206,75.8389,73018.0
2023-06-23 11:00:00,76.99,77.09,76.92,76.94,40662.0,75.8586,75.9571,75.7896,75.8093,40662.0
2023-06-23 11:10:00,76.93,76.94,76.83,76.86,27654.0,75.7995,75.8093,75.7009,75.7305,27654.0
2023-06-23 11:20:00,76.86,76.9,76.8,76.89,86420.0,75.7305,75.7699,75.6714,75.76,86420.0
2023-06-23 11:30:00,76.9,76.97,76.87,76.95,56181.0,75.7699,75.8389,75.7403,75.8192,56181.0
2023-06-23 11:40:00,76.95,76.99,76.91,76.92,37179.0,75.8192,75.8586,75.7797,75.7896,37179.0
2023-06-23 11:50:00,76.92,76.93,76.83,76.91,18954.0,75.7896,75.7995,75.7009,75.7797,18954.0
2023-06-23 12:00:00,76.92,76.95,76.84,76.85,36965.0,75.7896,75.8192,75.7108,75.7206,36965.0
2023-06-23 12:10:00,76.84,76.98,76.8,76.98,43253.0,75.7108,75.8487,75.6714,75.8487,43253.0
2023-06-23 12:20:00,76.98,77.07,76.96,77.07,34724.0,75.8487,75.9374,75.829,75.9374,34724.0
2023-06-23 12:30:00,77.07,77.13,77.02,77.05,61791.0,75.9374,75.9965,75.8881,75.9177,61791.0
2023-06-23 12:40:00,77.05,77.11,77.01,77.1,43602.0,75.9177,75.9768,75.8783,75.967,43602.0
2023-06-23 12:50:00,77.1,77.11,77.0,77.08,62945.0,75.967,75.9768,75.8684,75.9473,62945.0
2023-06-23 13:00:00,77.08,77.08,76.98,76.99,40088.0,75.9473,75.9473,75.8487,75.8586,40088.0
2023-06-23 13:10:00,76.99,77.01,76.9,76.92,27323.0,75.8586,75.8783,75.7699,75.7896,27323.0
2023-06-23 13:20:00,76.92,77.0,76.92,77.0,38080.0,75.7896,75.8684,75.7896,75.8684,38080.0
2023-06-23 13:30:00,77.01,77.12,77.01,77.11,47137.0,75.8783,75.9867,75.8783,75.9768,47137.0
2023-06-23 13:40:00,77.12,77.12,77.05,77.07,30763.0,75.9867,75.9867,75.9177,75.9374,30763.0
2023-06-23 13:50:00,77.06,77.08,77.01,77.02,35704.0,75.9275,75.9473,75.8783,75.8881,35704.0
2023-06-23 14:00:00,77.01,77.03,76.88,76.88,38794.0,75.8783,75.898,75.7502,75.7502,38794.0
2023-06-23 14:10:00,76.88,76.88,76.8,76.83,39058.0,75.7502,75.7502,75.6714,75.7009,39058.0
2023-06-23 14:20:00,76.83,76.9,76.8,76.81,49551.0,75.7009,75.7699,75.6714,75.6812,49551.0
2023-06-23 14:30:00,76.8,76.81,76.69,76.72,40892.0,75.6714,75.6812,75.563,75.5925,40892.0
2023-06-23 14:40:00,76.71,76.71,76.59,76.63,69652.0,75.5827,75.5827,75.4645,75.5039,69652.0
2023-06-23 14:50:00,76.62,76.67,76.56,76.58,57262.0,75.494,75.5433,75.4349,75.4546,57262.0
2023-06-23 15:00:00,76.57,76.62,76.5,76.6,64351.0,75.4447,75.494,75.3758,75.4743,64351.0
2023-06-23 15:10:00,76.6,76.65,76.59,76.63,46779.0,75.4743,75.5236,75.4645,75.5039,46779.0
2023-06-23 15:20:00,76.64,76.65,76.56,76.62,38924.0,75.5137,75.5236,75.4349,75.494,38924.0
2023-06-23 15:30:00,76.63,76.74,76.63,76.72,59787.0,75.5039,75.6122,75.5039,75.5925,59787.0
2023-06-23 15:40:00,76.72,76.87,76.67,76.87,92725.0,75.5925,75.7403,75.5433,75.7403,92725.0
2023-06-23 15:50:00,76.87,76.96,76.83,76.87,236142.0,75.7403,75.829,75.7009,75.7403,236142.0
2023-06-26 09:30:00,77.15,77.43,77.01,77.42,36740.0,76.0162,76.2921,75.8783,76.2823,36740.0
2023-06-26 09:40:00,77.46,77.83,77.43,77.78,43318.0,76.3217,76.6862,76.2921,76.637,43318.0
2023-06-26 09:50:00,77.79,77.96,77.78,77.83,56520.0,76.6468,76.8143,76.637,76.6862,56520.0
2023-06-26 10:00:00,77.81,77.82,77.55,77.55,39467.0,76.6665,76.6764,76.4103,76.4103,39467.0
2023-06-26 10:10:00,77.56,77.61,77.42,77.5,38945.0,76.4202,76.4695,76.2823,76.3611,38945.0
2023-06-26 10:20:00,77.49,77.54,77.43,77.44,24551.0,76.3512,76.4005,76.2921,76.302,24551.0
2023-06-26 10:30:00,77.43,77.43,77.17,77.18,23127.0,76.2921,76.2921,76.0359,76.0458,23127.0
2023-06-26 10:40:00,77.17,77.43,77.1,77.42,22950.0,76.0359,76.2921,75.967,76.2823,22950.0
2023-06-26 10:50:00,77.41,77.44,77.23,77.3,17168.0,76.2724,76.302,76.095,76.164,17168.0
2023-06-26 11:00:00,77.32,77.32,77.04,77.07,71864.0,76.1837,76.1837,75.9078,75.9374,71864.0
2023-06-26 11:10:00,77.07,77.12,76.97,77.03,41196.0,75.9374,75.9867,75.8389,75.898,41196.0
2023-06-26 11:20:00,77.04,77.06,76.93,77.03,19441.0,75.9078,75.9275,75.7995,75.898,19441.0
2023-06-26 11:30:00,77.03,77.18,77.03,77.18,16037.0,75.898,76.0458,75.898,76.0458,16037.0
2023-06-26 11:40:00,77.19,77.32,77.19,77.29,25848.0,76.0556,76.1837,76.0556,76.1542,25848.0
2023-06-26 11:50:00,77.27,77.45,77.27,77.43,26006.0,76.1345,76.3118,76.1345,76.2921,26006.0
2023-06-26 12:00:00,77.44,77.46,77.22,77.23,7331.0,76.302,76.3217,76.0852,76.095,7331.0
2023-06-26 12:10:00,77.22,77.34,77.15,77.27,13141.0,76.0852,76.2034,76.0162,76.1345,13141.0
2023-06-26 12:20:00,77.26,77.33,77.23,77.26,7758.0,76.1246,76.1936,76.095,76.1246,7758.0
2023-06-26 12:30:00,77.26,77.26,77.09,77.11,8208.0,76.1246,76.1246,75.9571,75.9768,8208.0
2023-06-26 12:40:00,77.1,77.12,77.01,77.09,11960.0,75.967,75.9867,75.8783,75.9571,11960.0
2023-06-26 12:50:00,77.11,77.28,77.11,77.28,14976.0,75.9768,76.1443,75.9768,76.1443,14976.0
2023-06-26 13:00:00,77.32,77.41,77.32,77.36,19558.0,76.1837,76.2724,76.1837,76.2231,19558.0
2023-06-26 13:10:00,77.36,77.45,77.33,77.44,12769.0,76.2231,76.3118,76.1936,76.302,12769.0
2023-06-26 13:20:00,77.44,77.5,77.39,77.5,12256.0,76.302,76.3611,76.2527,76.3611,12256.0
2023-06-26 13:30:00,77.5,77.51,77.4,77.51,5153.0,76.3611,76.3709,76.2625,76.3709,5153.0
2023-06-26 13:40:00,77.53,77.63,77.53,77.59,14147.0,76.3906,76.4892,76.3906,76.4498,14147.0
2023-06-26 13:50:00,77.58,77.58,77.47,77.5,14511.0,76.4399,76.4399,76.3315,76.3611,14511.0
2023-06-26 14:00:00,77.48,77.54,77.43,77.47,32634.0,76.3414,76.4005,76.2921,76.3315,32634.0
2023-06-26 14:10:00,77.46,77.5,77.44,77.44,10667.0,76.3217,76.3611,76.302,76.302,10667.0
2023-06-26 14:20:00,77.43,77.55,77.43,77.55,9974.0,76.2921,76.4103,76.2921,76.4103,9974.0
2023-06-26 14:30:00,77.54,77.67,77.54,77.66,7704.0,76.4005,76.5286,76.4005,76.5187,7704.0
2023-06-26 14:40:00,77.67,77.68,77.61,77.67,8511.0,76.5286,76.5384,76.4695,76.5286,8511.0
2023-06-26 14:50:00,77.68,77.68,77.6,77.67,11353.0,76.5384,76.5384,76.4596,76.5286,11353.0
2023-06-26 15:00:00,77.68,77.72,77.66,77.67,8766.0,76.5384,76.5778,76.5187,76.5286,8766.0
2023-06-26 15:10:00,77.67,77.68,77.62,77.66,19290.0,76.5286,76.5384,76.4793,76.5187,19290.0
2023-06-26 15:20:00,77.65,77.7,77.6,77.65,44810.0,76.5089,76.5581,76.4596,76.5089,44810.0
2023-06-26 15:30:00,77.66,77.73,77.64,77.7,34879.0,76.5187,76.5877,76.499,76.5581,34879.0
2023-06-26 15:40:00,77.69,77.7,77.49,77.56,132944.0,76.5483,76.5581,76.3512,76.4202,132944.0
2023-06-26 15:50:00,77.55,77.55,77.31,77.34,173852.0,76.4103,76.4103,76.1739,76.2034,173852.0
2023-06-27 09:30:00,77.65,78.11,77.52,78.02,68693.0,76.5089,76.9621,76.3808,76.8734,68693.0
2023-06-27 09:40:00,78.06,78.23,77.93,77.96,112327.0,76.9128,77.0804,76.7848,76.8143,112327.0
2023-06-27 09:50:00,77.96,78.22,77.93,78.18,69726.0,76.8143,77.0705,76.7848,77.0311,69726.0
2023-06-27 10:00:00,78.19,78.48,78.12,78.33,212460.0,77.0409,77.3267,76.972,77.1789,212460.0
2023-06-27 10:10:00,78.31,78.72,78.24,78.67,112144.0,77.1592,77.5631,77.0902,77.5139,112144.0
2023-06-27 10:20:00,78.66,78.76,78.62,78.75,67091.0,77.504,77.6026,77.4646,77.5927,67091.0
2023-06-27 10:30:00,78.76,78.94,78.75,78.92,32780.0,77.6026,77.7799,77.5927,77.7602,32780.0
2023-06-27 10:40:00,78.94,79.13,78.88,79.05,109972.0,77.7799,77.9671,77.7208,77.8883,109972.0
2023-06-27 10:50:00,79.04,79.2,79.04,79.17,138750.0,77.8784,78.0361,77.8784,78.0065,138750.0
2023-06-27 11:00:00,79.18,79.29,79.18,79.18,37929.0,78.0164,78.1248,78.0164,78.0164,37929.0
2023-06-27 11:10:00,79.19,79.28,79.07,79.24,79788.0,78.0262,78.1149,77.908,78.0755,79788.0
2023-06-27 11:20:00,79.24,79.24,79.1,79.15,457803.0,78.0755,78.0755,77.9376,77.9868,457803.0
2023-06-27 11:30:00,79.15,79.19,79.11,79.17,428106.0,77.9868,78.0262,77.9474,78.0065,428106.0
2023-06-27 11:40:00,79.17,79.17,79.03,79.08,221120.0,78.0065,78.0065,77.8686,77.9179,221120.0
2023-06-27 11:50:00,79.08,79.26,79.07,79.23,78336.0,77.9179,78.0952,77.908,78.0657,78336.0
2023-06-27 12:00:00,79.22,79.3,79.21,79.3,41484.0,78.0558,78.1346,78.0459,78.1346,41484.0
2023-06-27 12:10:00,79.3,79.39,79.27,79.37,24547.0,78.1346,78.2233,78.1051,78.2036,24547.0
2023-06-27 12:20:00,79.38,79.46,79.36,79.45,27591.0,78.2135,78.2923,78.1937,78.2824,27591.0
2023-06-27 12:30:00,79.47,79.58,79.47,79.55,32346.0,78.3021,78.4105,78.3021,78.381,32346.0
2023-06-27 12:40:00,79.55,79.56,79.47,79.55,85994.0,78.381,78.3908,78.3021,78.381,85994.0
2023-06-27 12:50:00,79.56,79.57,79.47,79.51,75863.0,78.3908,78.4007,78.3021,78.3415,75863.0
2023-06-27 13:00:00,79.51,79.52,79.44,79.45,39622.0,78.3415,78.3514,78.2726,78.2824,39622.0
2023-06-27 13:10:00,79.45,79.59,79.43,79.59,42918.0,78.2824,78.4204,78.2627,78.4204,42918.0
2023-06-27 13:20:00,79.59,79.68,79.59,79.61,41402.0,78.4204,78.509,78.4204,78.4401,41402.0
2023-06-27 13:30:00,79.62,79.7,79.58,79.58,51626.0,78.4499,78.5287,78.4105,78.4105,51626.0
2023-06-27 13:40:00,79.58,79.66,79.57,79.63,40575.0,78.4105,78.4893,78.4007,78.4598,40575.0
2023-06-27 13:50:00,79.63,79.68,79.53,79.57,33233.0,78.4598,78.509,78.3612,78.4007,33233.0
2023-06-27 14:00:00,79.57,79.61,79.54,79.58,41125.0,78.4007,78.4401,78.3711,78.4105,41125.0
2023-06-27 14:10:00,79.58,79.6,79.5,79.59,81169.0,78.4105,78.4302,78.3317,78.4204,81169.0
2023-06-27 14:20:00,79.59,79.63,79.55,79.61,42519.0,78.4204,78.4598,78.381,78.4401,42519.0
2023-06-27 14:30:00,79.61,79.66,79.59,79.62,44246.0,78.4401,78.4893,78.4204,78.4499,44246.0
2023-06-27 14:40:00,79.62,79.66,79.56,79.66,39359.0,78.4499,78.4893,78.3908,78.4893,39359.0
2023-06-27 14:50:00,79.66,79.67,79.53,79.56,53804.0,78.4893,78.4992,78.3612,78.3908,53804.0
2023-06-27 15:00:00,79.56,79.63,79.56,79.61,117970.0,78.3908,78.4598,78.3908,78.4401,117970.0
2023-06-27 15:10:00,79.61,79.64,79.54,79.61,71329.0,78.4401,78.4696,78.3711,78.4401,71329.0
2023-06-27 15:20:00,79.63,79.7,79.58,79.67,77056.0,78.4598,78.5287,78.4105,78.4992,77056.0
2023-06-27 15:30:00,79.67,79.67,79.49,79.57,111200.0,78.4992,78.4992,78.3218,78.4007,111200.0
2023-06-27 15:40:00,79.57,79.74,79.57,79.7,228306.0,78.4007,78.5682,78.4007,78.5287,228306.0
2023-06-27 15:50:00,79.69,79.7,79.54,79.55,463536.0,78.5189,78.5287,78.3711,78.381,463536.0
2023-06-28 09:30:00,79.37,79.67,79.21,79.65,47825.0,78.2036,78.4992,78.0459,78.4795,47825.0
2023-06-28 09:40:00,79.67,79.78,79.53,79.58,61978.0,78.4992,78.6076,78.3612,78.4105,61978.0
2023-06-28 09:50:00,79.55,79.85,79.44,79.85,44847.0,78.381,78.6765,78.2726,78.6765,44847.0
2023-06-28 10:00:00,79.86,79.93,79.76,79.81,23581.0,78.6864,78.7554,78.5879,78.6371,23581.0
2023-06-28 10:10:00,79.79,79.79,79.6,79.73,18399.0,78.6174,78.6174,78.4302,78.5583,18399.0
2023-06-28 10:20:00,79.73,79.77,79.41,79.57,70311.0,78.5583,78.5977,78.243,78.4007,70311.0
2023-06-28 10:30:00,79.58,79.77,79.57,79.75,99524.0,78.4105,78.5977,78.4007,78.578,99524.0
2023-06-28 10:40:00,79.75,79.84,79.59,79.62,52715.0,78.578,78.6667,78.4204,78.4499,52715.0
2023-06-28 10:50:00,79.63,79.64,79.51,79.57,20280.0,78.4598,78.4696,78.3415,78.4007,20280.0
2023-06-28 11:00:00,79.57,79.57,79.44,79.55,43732.0,78.4007,78.4007,78.2726,78.381,43732.0
2023-06-28 11:10:00,79.55,79.61,79.4,79.55,16933.0,78.381,78.4401,78.2332,78.381,16933.0
2023-06-28 11:20:00,79.54,79.54,79.32,79.37,22339.0,78.3711,78.3711,78.1543,78.2036,22339.0
2023-06-28 11:30:00,79.38,79.48,79.34,79.43,12718.0,78.2135,78.312,78.174,78.2627,12718.0
2023-06-28 11:40:00,79.44,79.45,79.39,79.39,12908.0,78.2726,78.2824,78.2233,78.2233,12908.0
2023-06-28 11:50:00,79.39,79.4,79.32,79.36,60730.0,78.2233,78.2332,78.1543,78.1937,60730.0
2023-06-28 12:00:00,79.35,79.39,79.28,79.38,15037.0,78.1839,78.2233,78.1149,78.2135,15037.0
2023-06-28 12:10:00,79.39,79.52,79.38,79.47,20869.0,78.2233,78.3514,78.2135,78.3021,20869.0
2023-06-28 12:20:00,79.46,79.49,79.32,79.36,19488.0,78.2923,78.3218,78.1543,78.1937,19488.0
2023-06-28 12:30:00,79.36,79.41,79.3,79.36,59094.0,78.1937,78.243,78.1346,78.1937,59094.0
2023-06-28 12:40:00,79.36,79.41,79.19,79.19,60996.0,78.1937,78.243,78.0262,78.0262,60996.0
2023-06-28 12:50:00,79.18,79.2,79.06,79.17,42468.0,78.0164,78.0361,77.8982,78.0065,42468.0
2023-06-28 13:00:00,79.17,79.24,79.1,79.2,21714.0,78.0065,78.0755,77.9376,78.0361,21714.0
2023-06-28 13:10:00,79.19,79.28,79.15,79.28,13015.0,78.0262,78.1149,77.9868,78.1149,13015.0
2023-06-28 13:20:00,79.28,79.41,79.28,79.4,14082.0,78.1149,78.243,78.1149,78.2332,14082.0
2023-06-28 13:30:00,79.4,79.42,79.27,79.36,33637.0,78.2332,78.2529,78.1051,78.1937,33637.0
2023-06-28 13:40:00,79.35,79.38,79.28,79.29,10258.0,78.1839,78.2135,78.1149,78.1248,10258.0
2023-06-28 13:50:00,79.29,79.31,79.23,79.27,12475.0,78.1248,78.1445,78.0657,78.1051,12475.0
2023-06-28 14:00:00,79.28,79.33,79.25,79.31,21428.0,78.1149,78.1642,78.0854,78.1445,21428.0
2023-06-28 14:10:00,79.32,79.35,79.29,79.34,15928.0,78.1543,78.1839,78.1248,78.174,15928.0
2023-06-28 14:20:00,79.34,79.38,79.32,79.36,14427.0,78.174,78.2135,78.1543,78.1937,14427.0
2023-06-28 14:30:00,79.36,79.38,79.24,79.25,24201.0,78.1937,78.2135,78.0755,78.0854,24201.0
2023-06-28 14:40:00,79.23,79.28,79.2,79.21,14248.0,78.0657,78.1149,78.0361,78.0459,14248.0
2023-06-28 14:50:00,79.2,79.21,79.15,79.21,64549.0,78.0361,78.0459,77.9868,78.0459,64549.0
2023-06-28 15:00:00,79.22,79.26,79.1,79.2,49249.0,78.0558,78.0952,77.9376,78.0361,49249.0
2023-06-28 15:10:00,79.2,79.28,79.2,79.28,32712.0,78.0361,78.1149,78.0361,78.1149,32712.0
2023-06-28 15:20:00,79.29,79.33,79.22,79.25,26026.0,78.1248,78.1642,78.0558,78.0854,26026.0
2023-06-28 15:30:00,79.25,79.27,79.17,79.19,67693.0,78.0854,78.1051,78.0065,78.0262,67693.0
2023-06-28 15:40:00,79.19,79.25,79.18,79.22,82951.0,78.0262,78.0854,78.0164,78.0558,82951.0
2023-06-28 15:50:00,79.21,79.28,79.17,79.28,264510.0,78.0459,78.1149,78.0065,78.1149,264510.0
2023-06-29 09:30:00,79.26,79.45,78.93,79.44,116834.0,78.0952,78.2824,77.7701,78.2726,116834.0
2023-06-29 09:40:00,79.44,79.47,79.03,79.21,92259.0,78.2726,78.3021,77.8686,78.0459,92259.0
2023-06-29 09:50:00,79.25,79.53,79.23,79.42,88186.0,78.0854,78.3612,78.0657,78.2529,88186.0
2023-06-29 10:00:00,79.45,79.47,79.22,79.32,155433.0,78.2824,78.3021,78.0558,78.1543,155433.0
2023-06-29 10:10:00,79.31,79.55,79.3,79.45,107020.0,78.1445,78.381,78.1346,78.2824,107020.0
2023-06-29 10:20:00,79.46,79.55,79.3,79.37,45421.0,78.2923,78.381,78.1346,78.2036,45421.0
2023-06-29 10:30:00,79.38,79.46,79.27,79.27,49647.0,78.2135,78.2923,78.1051,78.1051,49647.0
2023-06-29 10:40:00,79.26,79.38,79.13,79.22,72799.0,78.0952,78.2135,77.9671,78.0558,72799.0
2023-06-29 10:50:00,79.22,79.28,79.1,79.19,58784.0,78.0558,78.1149,77.9376,78.0262,58784.0
2023-06-29 11:00:00,79.19,79.34,79.17,79.29,48476.0,78.0262,78.174,78.0065,78.1248,48476.0
2023-06-29 11:10:00,79.29,79.41,79.2,79.23,56326.0,78.1248,78.243,78.0361,78.0657,56326.0
2023-06-29 11:20:00,79.23,79.27,79.16,79.25,41508.0,78.0657,78.1051,77.9967,78.0854,41508.0
2023-06-29 11:30:00,79.25,79.3,79.19,79.23,33744.0,78.0854,78.1346,78.0262,78.0657,33744.0
2023-06-29 11:40:00,79.23,79.33,79.22,79.31,48780.0,78.0657,78.1642,78.0558,78.1445,48780.0
2023-06-29 11:50:00,79.31,79.4,79.26,79.3,34941.0,78.1445,78.2332,78.0952,78.1346,34941.0
2023-06-29 12:00:00,79.3,79.34,79.27,79.34,29195.0,78.1346,78.174,78.1051,78.174,29195.0
2023-06-29 12:10:00,79.33,79.43,79.32,79.42,37294.0,78.1642,78.2627,78.1543,78.2529,37294.0
2023-06-29 12:20:00,79.43,79.53,79.43,79.49,31890.0,78.2627,78.3612,78.2627,78.3218,31890.0
2023-06-29 12:30:00,79.49,79.6,79.48,79.58,36058.0,78.3218,78.4302,78.312,78.4105,36058.0
2023-06-29 12:40:00,79.57,79.58,79.5,79.56,22938.0,78.4007,78.4105,78.3317,78.3908,22938.0
2023-06-29 12:50:00,79.57,79.59,79.46,79.5,24781.0,78.4007,78.4204,78.2923,78.3317,24781.0
2023-06-29 13:00:00,79.5,79.51,79.36,79.5,43461.0,78.3317,78.3415,78.1937,78.3317,43461.0
2023-06-29 13:10:00,79.5,79.6,79.44,79.59,38455.0,78.3317,78.4302,78.2726,78.4204,38455.0
2023-06-29 13:20:00,79.59,79.62,79.57,79.62,65715.0,78.4204,78.4499,78.4007,78.4499,65715.0
2023-06-29 13:30:00,79.61,79.64,79.57,79.64,42502.0,78.4401,78.4696,78.4007,78.4696,42502.0
2023-06-29 13:40:00,79.65,79.66,79.59,79.64,20334.0,78.4795,78.4893,78.4204,78.4696,20334.0
2023-06-29 13:50:00,79.64,79.66,79.49,79.54,34956.0,78.4696,78.4893,78.3218,78.3711,34956.0
2023-06-29 14:00:00,79.53,79.54,79.33,79.42,45860.0,78.3612,78.3711,78.1642,78.2529,45860.0
2023-06-29 14:10:00,79.41,79.56,79.41,79.55,40266.0,78.243,78.3908,78.243,78.381,40266.0
2023-06-29 14:20:00,79.55,79.63,79.55,79.61,23944.0,78.381,78.4598,78.381,78.4401,23944.0
2023-06-29 14:30:00,79.61,79.62,79.56,79.59,31431.0,78.4401,78.4499,78.3908,78.4204,31431.0
2023-06-29 14:40:00,79.6,79.6,79.5,79.59,28365.0,78.4302,78.4302,78.3317,78.4204,28365.0
2023-06-29 14:50:00,79.59,79.59,79.53,79.59,63705.0,78.4204,78.4204,78.3612,78.4204,63705.0
2023-06-29 15:00:00,79.6,79.65,79.6,79.64,31899.0,78.4302,78.4795,78.4302,78.4696,31899.0
2023-06-29 15:10:00,79.64,79.71,79.62,79.65,39130.0,78.4696,78.5386,78.4499,78.4795,39130.0
2023-06-29 15:20:00,79.65,79.75,79.62,79.73,44069.0,78.4795,78.578,78.4499,78.5583,44069.0
2023-06-29 15:30:00,79.73,79.74,79.63,79.67,64743.0,78.5583,78.5682,78.4598,78.4992,64743.0
2023-06-29 15:40:00,79.66,79.71,79.61,79.7,54837.0,78.4893,78.5386,78.4401,78.5287,54837.0
2023-06-29 15:50:00,79.69,79.79,79.68,79.76,143412.0,78.5189,78.6174,78.509,78.5879,143412.0
2023-06-30 09:30:00,80.36,80.48,79.88,80.1,78719.0,79.179,79.2973,78.7061,78.9229,78719.0
2023-06-30 09:40:00,80.12,80.26,79.96,80.16,43245.0,78.9426,79.0805,78.7849,78.982,43245.0
2023-06-30 09:50:00,80.18,80.24,80.06,80.18,56026.0,79.0017,79.0608,78.8835,79.0017,56026.0
2023-06-30 10:00:00,80.17,80.3,80.17,80.22,49481.0,78.9918,79.1199,78.9918,79.0411,49481.0
2023-06-30 10:10:00,80.22,80.27,80.1,80.13,37069.0,79.0411,79.0904,78.9229,78.9524,37069.0
2023-06-30 10:20:00,80.12,80.22,80.09,80.21,22030.0,78.9426,79.0411,78.913,79.0313,22030.0
2023-06-30 10:30:00,80.23,80.32,80.08,80.16,29461.0,79.051,79.1396,78.9032,78.982,29461.0
2023-06-30 10:40:00,80.17,80.18,80.02,80.04,18670.0,78.9918,79.0017,78.844,78.8638,18670.0
2023-06-30 10:50:00,80.04,80.33,80.02,80.33,22446.0,78.8638,79.1495,78.844,79.1495,22446.0
2023-06-30 11:00:00,80.34,80.41,80.31,80.41,36251.0,79.1593,79.2283,79.1298,79.2283,36251.0
2023-06-30 11:10:00,80.41,80.43,80.26,80.26,15016.0,79.2283,79.248,79.0805,79.0805,15016.0
2023-06-30 11:20:00,80.25,80.27,80.13,80.2,22067.0,79.0707,79.0904,78.9524,79.0214,22067.0
2023-06-30 11:30:00,80.21,80.21,80.12,80.14,18655.0,79.0313,79.0313,78.9426,78.9623,18655.0
2023-06-30 11:40:00,80.13,80.16,80.11,80.15,8992.0,78.9524,78.982,78.9327,78.9721,8992.0
2023-06-30 11:50:00,80.17,80.17,80.08,80.14,12896.0,78.9918,78.9918,78.9032,78.9623,12896.0
2023-06-30 12:00:00,80.16,80.17,80.08,80.09,17700.0,78.982,78.9918,78.9032,78.913,17700.0
2023-06-30 12:10:00,80.09,80.2,80.09,80.19,15824.0,78.913,79.0214,78.913,79.0115,15824.0
2023-06-30 12:20:00,80.19,80.36,80.19,80.36,24525.0,79.0115,79.179,79.0115,79.179,24525.0
2023-06-30 12:30:00,80.36,80.45,80.36,80.44,22695.0,79.179,79.2677,79.179,79.2579,22695.0
2023-06-30 12:40:00,80.44,80.46,80.35,80.37,14564.0,79.2579,79.2776,79.1692,79.1889,14564.0
2023-06-30 12:50:00,80.38,80.44,80.35,80.42,23411.0,79.1988,79.2579,79.1692,79.2382,23411.0
2023-06-30 13:00:00,80.42,80.49,80.39,80.48,18851.0,79.2382,79.3071,79.2086,79.2973,18851.0
2023-06-30 13:10:00,80.49,80.55,80.46,80.52,22384.0,79.3071,79.3663,79.2776,79.3367,22384.0
2023-06-30 13:20:00,80.51,80.51,80.47,80.48,18171.0,79.3268,79.3268,79.2874,79.2973,18171.0
2023-06-30 13:30:00,80.49,80.53,80.44,80.45,18568.0,79.3071,79.3466,79.2579,79.2677,18568.0
2023-06-30 13:40:00,80.46,80.47,80.39,80.45,15019.0,79.2776,79.2874,79.2086,79.2677,15019.0
2023-06-30 13:50:00,80.46,80.46,80.34,80.39,14733.0,79.2776,79.2776,79.1593,79.2086,14733.0
2023-06-30 14:00:00,80.39,80.46,80.36,80.45,16028.0,79.2086,79.2776,79.179,79.2677,16028.0
2023-06-30 14:10:00,80.45,80.52,80.41,80.5,16108.0,79.2677,79.3367,79.2283,79.317,16108.0
2023-06-30 14:20:00,80.5,80.57,80.48,80.56,16177.0,79.317,79.386,79.2973,79.3761,16177.0
2023-06-30 14:30:00,80.56,80.63,80.53,80.63,16668.0,79.3761,79.4451,79.3466,79.4451,16668.0
2023-06-30 14:40:00,80.63,80.67,80.6,80.66,20335.0,79.4451,79.4845,79.4155,79.4746,20335.0
2023-06-30 14:50:00,80.68,80.72,80.61,80.65,32824.0,79.4943,79.5338,79.4254,79.4648,32824.0
2023-06-30 15:00:00,80.66,80.67,80.58,80.58,25793.0,79.4746,79.4845,79.3958,79.3958,25793.0
2023-06-30 15:10:00,80.57,80.68,80.56,80.65,20308.0,79.386,79.4943,79.3761,79.4648,20308.0
2023-06-30 15:20:00,80.64,80.65,80.55,80.63,31749.0,79.4549,79.4648,79.3663,79.4451,31749.0
2023-06-30 15:30:00,80.63,80.65,80.54,80.58,24648.0,79.4451,79.4648,79.3564,79.3958,24648.0
2023-06-30 15:40:00,80.58,80.6,80.42,80.44,58619.0,79.3958,79.4155,79.2382,79.2579,58619.0
2023-06-30 15:50:00,80.44,80.51,80.28,80.28,141008.0,79.2579,79.3268,79.1002,79.1002,141008.0
2023-07-03 09:30:00,80.3,80.3,80.01,80.2,76299.0,79.1199,79.1199,78.8342,79.0214,76299.0
2023-07-03 09:40:00,80.25,80.52,80.1,80.1,53580.0,79.0707,79.3367,78.9229,78.9229,53580.0
2023-07-03 09:50:00,80.08,80.08,79.73,80.01,57428.0,78.9032,78.9032,78.5583,78.8342,57428.0
2023-07-03 10:00:00,80.05,80.13,79.97,80.01,25816.0,78.8736,78.9524,78.7948,78.8342,25816.0
2023-07-03 10:10:00,80.0,80.22,79.96,80.08,47179.0,78.8243,79.0411,78.7849,78.9032,47179.0
2023-07-03 10:20:00,80.09,80.27,80.07,80.27,21783.0,78.913,79.0904,78.8933,79.0904,21783.0
2023-07-03 10:30:00,80.29,80.3,80.1,80.28,40475.0,79.1101,79.1199,78.9229,79.1002,40475.0
2023-07-03 10:40:00,80.28,80.3,80.11,80.13,76795.0,79.1002,79.1199,78.9327,78.9524,76795.0
2023-07-03 10:50:00,80.12,80.25,80.07,80.15,40202.0,78.9426,79.0707,78.8933,78.9721,40202.0
2023-07-03 11:00:00,80.17,80.32,80.17,80.26,33726.0,78.9918,79.1396,78.9918,79.0805,33726.0
2023-07-03 11:10:00,80.26,80.27,79.95,79.98,42995.0,79.0805,79.0904,78.7751,78.8046,42995.0
2023-07-03 11:20:00,79.97,80.09,79.9,79.98,84353.0,78.7948,78.913,78.7258,78.8046,84353.0
2023-07-03 11:30:00,79.98,79.99,79.91,79.96,27882.0,78.8046,78.8145,78.7357,78.7849,27882.0
2023-07-03 11:40:00,79.96,79.98,79.87,79.89,23606.0,78.7849,78.8046,78.6962,78.716,23606.0
2023-07-03 11:50:00,79.89,79.91,79.85,79.89,23552.0,78.716,78.7357,78.6765,78.716,23552.0
2023-07-03 12:00:00,79.89,80.04,79.84,80.04,49830.0,78.716,78.8638,78.6667,78.8638,49830.0
2023-07-03 12:10:00,80.03,80.03,79.9,79.95,33765.0,78.8539,78.8539,78.7258,78.7751,33765.0
2023-07-03 12:20:00,79.95,80.06,79.93,80.05,40866.0,78.7751,78.8835,78.7554,78.8736,40866.0
2023-07-03 12:30:00,80.05,80.15,80.0,80.13,48739.0,78.8736,78.9721,78.8243,78.9524,48739.0
2023-07-03 12:40:00,80.13,80.15,80.07,80.1,41651.0,78.9524,78.9721,78.8933,78.9229,41651.0
2023-07-03 12:50:00,80.11,80.2,80.04,80.04,44382.0,78.9327,79.0214,78.8638,78.8638,44382.0
2023-07-05 09:30:00,79.82,79.97,79.21,79.8,127085.0,78.647,78.7948,78.0459,78.6273,127085.0
2023-07-05 09:40:00,79.75,79.92,79.56,79.73,76407.0,78.578,78.7455,78.3908,78.5583,76407.0
2023-07-05 09:50:00,79.72,79.98,79.71,79.79,43443.0,78.5485,78.8046,78.5386,78.6174,43443.0
2023-07-05 10:00:00,79.8,79.9,79.76,79.87,19251.0,78.6273,78.7258,78.5879,78.6962,19251.0
2023-07-05 10:10:00,79.86,79.87,79.67,79.74,18049.0,78.6864,78.6962,78.4992,78.5682,18049.0
2023-07-05 10:20:00,79.75,79.82,79.59,79.61,17400.0,78.578,78.647,78.4204,78.4401,17400.0
2023-07-05 10:30:00,79.63,79.71,79.58,79.63,23833.0,78.4598,78.5386,78.4105,78.4598,23833.0
2023-07-05 10:40:00,79.63,79.64,79.31,79.4,27380.0,78.4598,78.4696,78.1445,78.2332,27380.0
2023-07-05 10:50:00,79.38,79.54,79.38,79.53,30835.0,78.2135,78.3711,78.2135,78.3612,30835.0
2023-07-05 11:00:00,79.56,79.58,79.36,79.36,17824.0,78.3908,78.4105,78.1937,78.1937,17824.0
2023-07-05 11:10:00,79.37,79.39,79.26,79.32,35959.0,78.2036,78.2233,78.0952,78.1543,35959.0
2023-07-05 11:20:00,79.32,79.48,79.32,79.44,19989.0,78.1543,78.312,78.1543,78.2726,19989.0
2023-07-05 11:30:00,79.45,79.55,79.37,79.37,19352.0,78.2824,78.381,78.2036,78.2036,19352.0
2023-07-05 11:40:00,79.37,79.42,79.32,79.33,16858.0,78.2036,78.2529,78.1543,78.1642,16858.0
2023-07-05 11:50:00,79.34,79.43,79.29,79.33,26497.0,78.174,78.2627,78.1248,78.1642,26497.0
2023-07-05 12:00:00,79.33,79.44,79.33,79.44,24838.0,78.1642,78.2726,78.1642,78.2726,24838.0
2023-07-05 12:10:00,79.43,79.43,79.33,79.34,33504.0,78.2627,78.2627,78.1642,78.174,33504.0
2023-07-05 12:20:00,79.34,79.41,79.32,79.4,58703.0,78.174,78.243,78.1543,78.2332,58703.0
2023-07-05 12:30:00,79.39,79.39,79.18,79.22,165006.0,78.2233,78.2233,78.0164,78.0558,165006.0
2023-07-05 12:40:00,79.21,79.28,79.2,79.24,25708.0,78.0459,78.1149,78.0361,78.0755,25708.0
2023-07-05 12:50:00,79.24,79.28,79.19,79.24,80292.0,78.0755,78.1149,78.0262,78.0755,80292.0
2023-07-05 13:00:00,79.25,79.26,79.19,79.2,29553.0,78.0854,78.0952,78.0262,78.0361,29553.0
2023-07-05 13:10:00,79.2,79.25,79.14,79.25,36985.0,78.0361,78.0854,77.977,78.0854,36985.0
2023-07-05 13:20:00,79.24,79.31,79.24,79.25,28563.0,78.0755,78.1445,78.0755,78.0854,28563.0
2023-07-05 13:30:00,79.25,79.33,79.21,79.32,21715.0,78.0854,78.1642,78.0459,78.1543,21715.0
2023-07-05 13:40:00,79.33,79.39,79.32,79.38,22894.0,78.1642,78.2233,78.1543,78.2135,22894.0
2023-07-05 13:50:00,79.39,79.43,79.37,79.43,29267.0,78.2233,78.2627,78.2036,78.2627,29267.0
2023-07-05 14:00:00,79.43,79.43,79.33,79.34,110003.0,78.2627,78.2627,78.1642,78.174,110003.0
2023-07-05 14:10:00,79.34,79.34,79.1,79.12,73286.0,78.174,78.174,77.9376,77.9573,73286.0
2023-07-05 14:20:00,79.12,79.15,79.07,79.11,53516.0,77.9573,77.9868,77.908,77.9474,53516.0
2023-07-05 14:30:00,79.11,79.26,79.11,79.23,34615.0,77.9474,78.0952,77.9474,78.0657,34615.0
2023-07-05 14:40:00,79.24,79.31,79.23,79.3,22033.0,78.0755,78.1445,78.0657,78.1346,22033.0
2023-07-05 14:50:00,79.31,79.39,79.29,79.38,46603.0,78.1445,78.2233,78.1248,78.2135,46603.0
2023-07-05 15:00:00,79.38,79.42,79.36,79.4,36421.0,78.2135,78.2529,78.1937,78.2332,36421.0
2023-07-05 15:10:00,79.39,79.46,79.39,79.4,74151.0,78.2233,78.2923,78.2233,78.2332,74151.0
2023-07-05 15:20:00,79.4,79.5,79.38,79.49,70948.0,78.2332,78.3317,78.2135,78.3218,70948.0
2023-07-05 15:30:00,79.5,79.54,79.44,79.46,44824.0,78.3317,78.3711,78.2726,78.2923,44824.0
2023-07-05 15:40:00,79.46,79.49,79.31,79.36,99369.0,78.2923,78.3218,78.1445,78.1937,99369.0
2023-07-05 15:50:00,79.36,79.36,79.27,79.3,165279.0,78.1937,78.1937,78.1051,78.1346,165279.0
2023-07-06 09:30:00,78.39,78.5,77.89,78.37,268777.0,77.238,77.3464,76.7453,77.2183,268777.0
2023-07-06 09:40:00,78.36,78.36,77.72,78.2,152169.0,77.2084,77.2084,76.5778,77.0508,152169.0
2023-07-06 09:50:00,78.22,78.27,77.79,77.91,267687.0,77.0705,77.1198,76.6468,76.7651,267687.0
2023-07-06 10:00:00,77.87,77.98,77.63,77.63,84885.0,76.7256,76.834,76.4892,76.4892,84885.0
2023-07-06 10:10:00,77.65,77.76,77.56,77.58,79472.0,76.5089,76.6173,76.4202,76.4399,79472.0
2023-07-06 10:20:00,77.58,77.62,77.42,77.45,49190.0,76.4399,76.4793,76.2823,76.3118,49190.0
2023-07-06 10:30:00,77.43,77.63,77.38,77.54,553462.0,76.2921,76.4892,76.2428,76.4005,553462.0
2023-07-06 10:40:00,77.54,77.54,77.38,77.45,108819.0,76.4005,76.4005,76.2428,76.3118,108819.0
2023-07-06 10:50:00,77.43,77.46,77.32,77.36,113521.0,76.2921,76.3217,76.1837,76.2231,113521.0
2023-07-06 11:00:00,77.36,77.5,77.35,77.4,49129.0,76.2231,76.3611,76.2133,76.2625,49129.0
2023-07-06 11:10:00,77.4,77.44,77.31,77.34,43198.0,76.2625,76.302,76.1739,76.2034,43198.0
2023-07-06 11:20:00,77.34,77.36,77.19,77.26,42513.0,76.2034,76.2231,76.0556,76.1246,42513.0
2023-07-06 11:30:00,77.25,77.46,77.24,77.37,38504.0,76.1148,76.3217,76.1049,76.233,38504.0
2023-07-06 11:40:00,77.35,77.45,77.3,77.41,55892.0,76.2133,76.3118,76.164,76.2724,55892.0
2023-07-06 11:50:00,77.41,77.45,77.25,77.33,60746.0,76.2724,76.3118,76.1148,76.1936,60746.0
2023-07-06 12:00:00,77.33,77.34,77.23,77.25,47808.0,76.1936,76.2034,76.095,76.1148,47808.0
2023-07-06 12:10:00,77.24,77.34,77.13,77.33,84747.0,76.1049,76.2034,75.9965,76.1936,84747.0
2023-07-06 12:20:00,77.34,77.42,77.32,77.37,49487.0,76.2034,76.2823,76.1837,76.233,49487.0
2023-07-06 12:30:00,77.37,77.47,77.32,77.34,26245.0,76.233,76.3315,76.1837,76.2034,26245.0
2023-07-06 12:40:00,77.35,77.47,77.34,77.47,29144.0,76.2133,76.3315,76.2034,76.3315,29144.0
2023-07-06 12:50:00,77.48,77.49,77.42,77.47,31850.0,76.3414,76.3512,76.2823,76.3315,31850.0
2023-07-06 13:00:00,77.46,77.54,77.42,77.48,26840.0,76.3217,76.4005,76.2823,76.3414,26840.0
2023-07-06 13:10:00,77.48,77.54,77.47,77.51,23872.0,76.3414,76.4005,76.3315,76.3709,23872.0
2023-07-06 13:20:00,77.52,77.67,77.49,77.57,48589.0,76.3808,76.5286,76.3512,76.4301,48589.0
2023-07-06 13:30:00,77.57,77.6,77.5,77.59,32836.0,76.4301,76.4596,76.3611,76.4498,32836.0
2023-07-06 13:40:00,77.63,77.65,77.57,77.62,46262.0,76.4892,76.5089,76.4301,76.4793,46262.0
2023-07-06 13:50:00,77.63,77.65,77.54,77.59,44980.0,76.4892,76.5089,76.4005,76.4498,44980.0
2023-07-06 14:00:00,77.59,77.61,77.51,77.58,45640.0,76.4498,76.4695,76.3709,76.4399,45640.0
2023-07-06 14:10:00,77.58,77.62,77.56,77.58,28971.0,76.4399,76.4793,76.4202,76.4399,28971.0
2023-07-06 14:20:00,77.59,77.59,77.5,77.54,22720.0,76.4498,76.4498,76.3611,76.4005,22720.0
2023-07-06 14:30:00,77.54,77.65,77.53,77.64,23928.0,76.4005,76.5089,76.3906,76.499,23928.0
2023-07-06 14:40:00,77.64,77.8,77.63,77.79,24415.0,76.499,76.6567,76.4892,76.6468,24415.0
2023-07-06 14:50:00,77.79,77.81,77.73,77.78,31562.0,76.6468,76.6665,76.5877,76.637,31562.0
2023-07-06 15:00:00,77.78,77.82,77.76,77.77,26029.0,76.637,76.6764,76.6173,76.6271,26029.0
2023-07-06 15:10:00,77.78,77.78,77.65,77.7,29029.0,76.637,76.637,76.5089,76.5581,29029.0
2023-07-06 15:20:00,77.7,77.7,77.65,77.66,31794.0,76.5581,76.5581,76.5089,76.5187,31794.0
2023-07-06 15:30:00,77.66,77.73,77.59,77.6,47553.0,76.5187,76.5877,76.4498,76.4596,47553.0
2023-07-06 15:40:00,77.61,77.62,77.47,77.56,104362.0,76.4695,76.4793,76.3315,76.4202,104362.0
2023-07-06 15:50:00,77.58,77.73,77.56,77.67,265106.0,76.4399,76.5877,76.4202,76.5286,265106.0
2023-07-07 09:30:00,77.61,78.06,77.59,77.89,73957.0,76.4695,76.9128,76.4498,76.7453,73957.0
2023-07-07 09:40:00,77.89,78.03,77.78,78.01,85142.0,76.7453,76.8833,76.637,76.8636,85142.0
2023-07-07 09:50:00,78.02,78.07,77.96,78.06,98262.0,76.8734,76.9227,76.8143,76.9128,98262.0
2023-07-07 10:00:00,78.05,78.19,77.98,78.19,50595.0,76.903,77.0409,76.834,77.0409,50595.0
2023-07-07 10:10:00,78.22,78.29,78.14,78.19,47209.0,77.0705,77.1395,76.9917,77.0409,47209.0
2023-07-07 10:20:00,78.2,78.28,78.09,78.25,42000.0,77.0508,77.1296,76.9424,77.1001,42000.0
2023-07-07 10:30:00,78.25,78.37,78.12,78.36,23371.0,77.1001,77.2183,76.972,77.2084,23371.0
2023-07-07 10:40:00,78.36,78.48,78.35,78.4,29260.0,77.2084,77.3267,77.1986,77.2479,29260.0
2023-07-07 10:50:00,78.39,78.49,78.32,78.47,40840.0,77.238,77.3365,77.169,77.3168,40840.0
2023-07-07 11:00:00,78.47,78.53,78.45,78.52,29742.0,77.3168,77.3759,77.2971,77.3661,29742.0
2023-07-07 11:10:00,78.51,78.58,78.47,78.52,25088.0,77.3562,77.4252,77.3168,77.3661,25088.0
2023-07-07 11:20:00,78.5,78.62,78.5,78.56,37820.0,77.3464,77.4646,77.3464,77.4055,37820.0
2023-07-07 11:30:00,78.56,78.66,78.54,78.61,17860.0,77.4055,77.504,77.3858,77.4548,17860.0
2023-07-07 11:40:00,78.62,78.65,78.55,78.59,27364.0,77.4646,77.4942,77.3956,77.4351,27364.0
2023-07-07 11:50:00,78.59,78.6,78.52,78.54,26092.0,77.4351,77.4449,77.3661,77.3858,26092.0
2023-07-07 12:00:00,78.54,78.54,78.4,78.41,25155.0,77.3858,77.3858,77.2479,77.2577,25155.0
2023-07-07 12:10:00,78.41,78.54,78.38,78.51,22650.0,77.2577,77.3858,77.2281,77.3562,22650.0
2023-07-07 12:20:00,78.5,78.52,78.45,78.48,30292.0,77.3464,77.3661,77.2971,77.3267,30292.0
2023-07-07 12:30:00,78.48,78.75,78.48,78.71,67528.0,77.3267,77.5927,77.3267,77.5533,67528.0
2023-07-07 12:40:00,78.7,78.81,78.66,78.66,72412.0,77.5434,77.6518,77.504,77.504,72412.0
2023-07-07 12:50:00,78.65,78.74,78.63,78.73,24706.0,77.4942,77.5829,77.4745,77.573,24706.0
2023-07-07 13:00:00,78.73,78.82,78.71,78.71,23040.0,77.573,77.6617,77.5533,77.5533,23040.0
2023-07-07 13:10:00,78.71,78.72,78.59,78.62,24755.0,77.5533,77.5631,77.4351,77.4646,24755.0
2023-07-07 13:20:00,78.6,78.62,78.5,78.56,43301.0,77.4449,77.4646,77.3464,77.4055,43301.0
2023-07-07 13:30:00,78.56,78.59,78.41,78.46,59464.0,77.4055,77.4351,77.2577,77.307,59464.0
2023-07-07 13:40:00,78.46,78.53,78.33,78.4,49450.0,77.307,77.3759,77.1789,77.2479,49450.0
2023-07-07 13:50:00,78.39,78.4,78.25,78.29,57359.0,77.238,77.2479,77.1001,77.1395,57359.0
2023-07-07 14:00:00,78.29,78.39,78.28,78.33,15452.0,77.1395,77.238,77.1296,77.1789,15452.0
2023-07-07 14:10:00,78.32,78.36,78.3,78.32,39603.0,77.169,77.2084,77.1493,77.169,39603.0
2023-07-07 14:20:00,78.31,78.43,78.3,78.42,21062.0,77.1592,77.2774,77.1493,77.2676,21062.0
2023-07-07 14:30:00,78.42,78.43,78.3,78.31,19658.0,77.2676,77.2774,77.1493,77.1592,19658.0
2023-07-07 14:40:00,78.31,78.39,78.28,78.32,17930.0,77.1592,77.238,77.1296,77.169,17930.0
2023-07-07 14:50:00,78.33,78.36,78.24,78.28,25143.0,77.1789,77.2084,77.0902,77.1296,25143.0
2023-07-07 15:00:00,78.27,78.41,78.27,78.38,22497.0,77.1198,77.2577,77.1198,77.2281,22497.0
2023-07-07 15:10:00,78.39,78.42,78.27,78.31,32816.0,77.238,77.2676,77.1198,77.1592,32816.0
2023-07-07 15:20:00,78.3,78.39,78.28,78.37,29142.0,77.1493,77.238,77.1296,77.2183,29142.0
2023-07-07 15:30:00,78.35,78.42,78.19,78.19,49911.0,77.1986,77.2676,77.0409,77.0409,49911.0
2023-07-07 15:40:00,78.17,78.17,77.95,77.98,118816.0,77.0212,77.0212,76.8045,76.834,118816.0
2023-07-07 15:50:00,77.98,78.05,77.88,77.96,305294.0,76.834,76.903,76.7355,76.8143,305294.0
2023-07-10 09:30:00,77.97,78.97,77.95,78.94,114399.0,76.8242,77.8095,76.8045,77.7799,114399.0
2023-07-10 09:40:00,78.95,79.22,78.92,79.19,100070.0,77.7898,78.0558,77.7602,78.0262,100070.0
2023-07-10 09:50:00,79.18,79.55,79.13,79.53,100978.0,78.0164,78.381,77.9671,78.3612,100978.0
2023-07-10 10:00:00,79.54,79.64,79.47,79.52,258809.0,78.3711,78.4696,78.3021,78.3514,258809.0
2023-07-10 10:10:00,79.54,79.55,79.39,79.4,41056.0,78.3711,78.381,78.2233,78.2332,41056.0
2023-07-10 10:20:00,79.4,79.53,79.4,79.46,94912.0,78.2332,78.3612,78.2332,78.2923,94912.0
2023-07-10 10:30:00,79.47,79.5,79.28,79.44,95730.0,78.3021,78.3317,78.1149,78.2726,95730.0
2023-07-10 10:40:00,79.44,79.63,79.43,79.59,47734.0,78.2726,78.4598,78.2627,78.4204,47734.0
2023-07-10 10:50:00,79.59,79.61,79.43,79.48,35246.0,78.4204,78.4401,78.2627,78.312,35246.0
2023-07-10 11:00:00,79.49,79.5,79.25,79.29,57800.0,78.3218,78.3317,78.0854,78.1248,57800.0
2023-07-10 11:10:00,79.29,79.39,79.27,79.3,23097.0,78.1248,78.2233,78.1051,78.1346,23097.0
2023-07-10 11:20:00,79.29,79.39,79.26,79.36,28998.0,78.1248,78.2233,78.0952,78.1937,28998.0
2023-07-10 11:30:00,79.34,79.39,79.29,79.3,32556.0,78.174,78.2233,78.1248,78.1346,32556.0
2023-07-10 11:40:00,79.31,79.33,79.21,79.28,36502.0,78.1445,78.1642,78.0459,78.1149,36502.0
2023-07-10 11:50:00,79.28,79.37,79.25,79.36,56782.0,78.1149,78.2036,78.0854,78.1937,56782.0
2023-07-10 12:00:00,79.36,79.38,79.24,79.27,99163.0,78.1937,78.2135,78.0755,78.1051,99163.0
2023-07-10 12:10:00,79.27,79.47,79.25,79.47,22590.0,78.1051,78.3021,78.0854,78.3021,22590.0
2023-07-10 12:20:00,79.47,79.53,79.47,79.48,22039.0,78.3021,78.3612,78.3021,78.312,22039.0
2023-07-10 12:30:00,79.48,79.48,79.39,79.41,41444.0,78.312,78.312,78.2233,78.243,41444.0
2023-07-10 12:40:00,79.4,79.5,79.38,79.5,17082.0,78.2332,78.3317,78.2135,78.3317,17082.0
2023-07-10 12:50:00,79.49,79.49,79.39,79.43,27675.0,78.3218,78.3218,78.2233,78.2627,27675.0
2023-07-10 13:00:00,79.43,79.47,79.39,79.44,41077.0,78.2627,78.3021,78.2233,78.2726,41077.0
2023-07-10 13:10:00,79.44,79.49,79.44,79.47,19466.0,78.2726,78.3218,78.2726,78.3021,19466.0
2023-07-10 13:20:00,79.48,79.48,79.41,79.46,29298.0,78.312,78.312,78.243,78.2923,29298.0
2023-07-10 13:30:00,79.45,79.52,79.43,79.5,21362.0,78.2824,78.3514,78.2627,78.3317,21362.0
2023-07-10 13:40:00,79.49,79.53,79.48,79.5,17956.0,78.3218,78.3612,78.312,78.3317,17956.0
2023-07-10 13:50:00,79.49,79.6,79.48,79.6,22416.0,78.3218,78.4302,78.312,78.4302,22416.0
2023-07-10 14:00:00,79.6,79.65,79.56,79.61,25229.0,78.4302,78.4795,78.3908,78.4401,25229.0
2023-07-10 14:10:00,79.61,79.69,79.6,79.67,16530.0,78.4401,78.5189,78.4302,78.4992,16530.0
2023-07-10 14:20:00,79.67,79.79,79.67,79.77,39610.0,78.4992,78.6174,78.4992,78.5977,39610.0
2023-07-10 14:30:00,79.76,79.77,79.67,79.67,28364.0,78.5879,78.5977,78.4992,78.4992,28364.0
2023-07-10 14:40:00,79.68,79.72,79.61,79.62,39818.0,78.509,78.5485,78.4401,78.4499,39818.0
2023-07-10 14:50:00,79.62,79.78,79.62,79.77,32392.0,78.4499,78.6076,78.4499,78.5977,32392.0
2023-07-10 15:00:00,79.78,79.83,79.74,79.76,35134.0,78.6076,78.6568,78.5682,78.5879,35134.0
2023-07-10 15:10:00,79.75,79.83,79.73,79.78,49710.0,78.578,78.6568,78.5583,78.6076,49710.0
2023-07-10 15:20:00,79.78,79.83,79.75,79.83,44084.0,78.6076,78.6568,78.578,78.6568,44084.0
2023-07-10 15:30:00,79.82,79.92,79.8,79.92,77780.0,78.647,78.7455,78.6273,78.7455,77780.0
2023-07-10 15:40:00,79.92,80.03,79.91,79.97,141254.0,78.7455,78.8539,78.7357,78.7948,141254.0
2023-07-10 15:50:00,79.96,80.17,79.9,80.16,448155.0,78.7849,78.9918,78.7258,78.982,448155.0
2023-07-11 09:30:00,80.47,80.88,80.47,80.67,81849.0,79.2874,79.6914,79.2874,79.4845,81849.0
2023-07-11 09:40:00,80.66,80.87,80.45,80.87,99991.0,79.4746,79.6816,79.2677,79.6816,99991.0
2023-07-11 09:50:00,80.86,81.02,80.74,81.02,101342.0,79.6717,79.8293,79.5535,79.8293,101342.0
2023-07-11 10:00:00,81.03,81.14,80.99,81.06,112389.0,79.8392,79.9476,79.7998,79.8688,112389.0
2023-07-11 10:10:00,81.06,81.12,80.91,81.12,43835.0,79.8688,79.9279,79.721,79.9279,43835.0
2023-07-11 10:20:00,81.12,81.22,81.03,81.21,63455.0,79.9279,80.0264,79.8392,80.0166,63455.0
2023-07-11 10:30:00,81.21,81.24,81.06,81.17,45859.0,80.0166,80.0461,79.8688,79.9771,45859.0
2023-07-11 10:40:00,81.18,81.36,81.18,81.32,23886.0,79.987,80.1644,79.987,80.1249,23886.0
2023-07-11 10:50:00,81.31,81.36,81.13,81.18,71498.0,80.1151,80.1644,79.9377,79.987,71498.0
2023-07-11 11:00:00,81.19,81.27,81.18,81.23,37267.0,79.9969,80.0757,79.987,80.0363,37267.0
2023-07-11 11:10:00,81.23,81.27,81.06,81.14,334927.0,80.0363,80.0757,79.8688,79.9476,334927.0
2023-07-11 11:20:00,81.14,81.2,80.95,80.98,66942.0,79.9476,80.0067,79.7604,79.7899,66942.0
2023-07-11 11:30:00,80.97,81.0,80.87,80.98,50030.0,79.7801,79.8096,79.6816,79.7899,50030.0
2023-07-11 11:40:00,80.98,81.03,80.95,81.01,55178.0,79.7899,79.8392,79.7604,79.8195,55178.0
2023-07-11 11:50:00,81.0,81.07,80.97,80.99,50986.0,79.8096,79.8786,79.7801,79.7998,50986.0
2023-07-11 12:00:00,80.99,81.07,80.96,80.97,46913.0,79.7998,79.8786,79.7702,79.7801,46913.0
2023-07-11 12:10:00,80.97,81.08,80.97,81.07,34216.0,79.7801,79.8885,79.7801,79.8786,34216.0
2023-07-11 12:20:00,81.07,81.07,80.9,80.97,43088.0,79.8786,79.8786,79.7111,79.7801,43088.0
2023-07-11 12:30:00,80.98,81.05,80.95,81.02,29610.0,79.7899,79.8589,79.7604,79.8293,29610.0
2023-07-11 12:40:00,81.02,81.09,81.02,81.09,23872.0,79.8293,79.8983,79.8293,79.8983,23872.0
2023-07-11 12:50:00,81.09,81.18,81.08,81.18,31296.0,79.8983,79.987,79.8885,79.987,31296.0
2023-07-11 13:00:00,81.19,81.23,81.14,81.15,46767.0,79.9969,80.0363,79.9476,79.9574,46767.0
2023-07-11 13:10:00,81.16,81.16,81.09,81.13,27804.0,79.9673,79.9673,79.8983,79.9377,27804.0
2023-07-11 13:20:00,81.13,81.26,81.12,81.26,32829.0,79.9377,80.0658,79.9279,80.0658,32829.0
2023-07-11 13:30:00,81.26,81.3,81.22,81.26,26422.0,80.0658,80.1052,80.0264,80.0658,26422.0
2023-07-11 13:40:00,81.26,81.27,81.15,81.23,28730.0,80.0658,80.0757,79.9574,80.0363,28730.0
2023-07-11 13:50:00,81.23,81.23,81.14,81.21,22606.0,80.0363,80.0363,79.9476,80.0166,22606.0
2023-07-11 14:00:00,81.21,81.22,81.14,81.14,27124.0,80.0166,80.0264,79.9476,79.9476,27124.0
2023-07-11 14:10:00,81.13,81.13,81.03,81.05,31314.0,79.9377,79.9377,79.8392,79.8589,31314.0
2023-07-11 14:20:00,81.04,81.13,81.0,81.13,29421.0,79.8491,79.9377,79.8096,79.9377,29421.0
2023-07-11 14:30:00,81.13,81.16,81.09,81.13,27654.0,79.9377,79.9673,79.8983,79.9377,27654.0
2023-07-11 14:40:00,81.13,81.18,81.12,81.15,41359.0,79.9377,79.987,79.9279,79.9574,41359.0
2023-07-11 14:50:00,81.15,81.25,81.1,81.24,63935.0,79.9574,80.056,79.9082,80.0461,63935.0
2023-07-11 15:00:00,81.25,81.29,81.2,81.26,63973.0,80.056,80.0954,80.0067,80.0658,63973.0
2023-07-11 15:10:00,81.26,81.27,81.16,81.2,67717.0,80.0658,80.0757,79.9673,80.0067,67717.0
2023-07-11 15:20:00,81.2,81.24,81.18,81.23,76493.0,80.0067,80.0461,79.987,80.0363,76493.0
2023-07-11 15:30:00,81.22,81.25,81.12,81.22,128523.0,80.0264,80.056,79.9279,80.0264,128523.0
2023-07-11 15:40:00,81.21,81.39,81.19,81.38,136649.0,80.0166,80.1939,79.9969,80.1841,136649.0
2023-07-11 15:50:00,81.4,81.41,81.22,81.24,285189.0,80.2038,80.2136,80.0264,80.0461,285189.0
2023-07-12 09:30:00,82.2,82.46,82.0,82.01,158778.0,80.992,81.2482,80.7949,80.8048,158778.0
2023-07-12 09:40:00,82.02,82.31,81.82,82.17,112289.0,80.8147,81.1004,80.6176,80.9624,112289.0
2023-07-12 09:50:00,82.19,82.55,82.14,82.49,93101.0,80.9822,81.3369,80.9329,81.2777,93101.0
2023-07-12 10:00:00,82.51,82.59,82.36,82.55,75314.0,81.2975,81.3763,81.1497,81.3369,75314.0
2023-07-12 10:10:00,82.53,82.69,82.51,82.61,79266.0,81.3172,81.4748,81.2975,81.396,79266.0
2023-07-12 10:20:00,82.6,82.68,82.46,82.63,47142.0,81.3861,81.465,81.2482,81.4157,47142.0
2023-07-12 10:30:00,82.61,82.82,82.6,82.82,46867.0,81.396,81.6029,81.3861,81.6029,46867.0
2023-07-12 10:40:00,82.82,82.95,82.74,82.94,63166.0,81.6029,81.731,81.5241,81.7211,63166.0
2023-07-12 10:50:00,82.95,83.08,82.92,83.08,48109.0,81.731,81.8591,81.7014,81.8591,48109.0
2023-07-12 11:00:00,83.09,83.17,82.95,82.98,43389.0,81.8689,81.9478,81.731,81.7605,43389.0
2023-07-12 11:10:00,82.98,83.12,82.92,83.08,73685.0,81.7605,81.8985,81.7014,81.8591,73685.0
2023-07-12 11:20:00,83.08,83.08,82.93,83.03,50641.0,81.8591,81.8591,81.7113,81.8098,50641.0
2023-07-12 11:30:00,83.02,83.02,82.83,82.85,34000.0,81.8,81.8,81.6128,81.6325,34000.0
2023-07-12 11:40:00,82.85,82.9,82.66,82.88,71485.0,81.6325,81.6817,81.4452,81.662,71485.0
2023-07-12 11:50:00,82.89,82.96,82.8,82.84,64449.0,81.6719,81.7408,81.5832,81.6226,64449.0
2023-07-12 12:00:00,82.81,82.87,82.67,82.69,38366.0,81.593,81.6522,81.4551,81.4748,38366.0
2023-07-12 12:10:00,82.66,82.82,82.59,82.61,37677.0,81.4452,81.6029,81.3763,81.396,37677.0
2023-07-12 12:20:00,82.61,82.72,82.6,82.62,27901.0,81.396,81.5044,81.3861,81.4058,27901.0
2023-07-12 12:30:00,82.63,82.78,82.6,82.78,46466.0,81.4157,81.5635,81.3861,81.5635,46466.0
2023-07-12 12:40:00,82.79,82.9,82.74,82.87,64730.0,81.5733,81.6817,81.5241,81.6522,64730.0
2023-07-12 12:50:00,82.85,82.94,82.82,82.84,29236.0,81.6325,81.7211,81.6029,81.6226,29236.0
2023-07-12 13:00:00,82.84,82.92,82.81,82.9,18597.0,81.6226,81.7014,81.593,81.6817,18597.0
2023-07-12 13:10:00,82.9,83.03,82.87,83.01,37855.0,81.6817,81.8098,81.6522,81.7901,37855.0
2023-07-12 13:20:00,83.01,83.03,82.98,83.0,23539.0,81.7901,81.8098,81.7605,81.7803,23539.0
2023-07-12 13:30:00,82.99,83.09,82.99,83.06,37546.0,81.7704,81.8689,81.7704,81.8394,37546.0
2023-07-12 13:40:00,83.06,83.08,83.02,83.05,14858.0,81.8394,81.8591,81.8,81.8295,14858.0
2023-07-12 13:50:00,83.06,83.07,82.99,83.05,31047.0,81.8394,81.8492,81.7704,81.8295,31047.0
2023-07-12 14:00:00,83.06,83.12,82.99,83.09,28010.0,81.8394,81.8985,81.7704,81.8689,28010.0
2023-07-12 14:10:00,83.09,83.2,83.07,83.13,28567.0,81.8689,81.9773,81.8492,81.9083,28567.0
2023-07-12 14:20:00,83.12,83.19,83.11,83.17,35939.0,81.8985,81.9675,81.8886,81.9478,35939.0
2023-07-12 14:30:00,83.17,83.28,83.16,83.26,48029.0,81.9478,82.0561,81.9379,82.0364,48029.0
2023-07-12 14:40:00,83.25,83.25,83.1,83.14,42368.0,82.0266,82.0266,81.8788,81.9182,42368.0
2023-07-12 14:50:00,83.14,83.16,83.05,83.15,198998.0,81.9182,81.9379,81.8295,81.928,198998.0
2023-07-12 15:00:00,83.16,83.18,83.1,83.15,38864.0,81.9379,81.9576,81.8788,81.928,38864.0
2023-07-12 15:10:00,83.14,83.22,83.1,83.11,38579.0,81.9182,81.997,81.8788,81.8886,38579.0
2023-07-12 15:20:00,83.1,83.1,82.84,82.98,81746.0,81.8788,81.8788,81.6226,81.7605,81746.0
2023-07-12 15:30:00,82.98,83.09,82.94,83.09,62892.0,81.7605,81.8689,81.7211,81.8689,62892.0
2023-07-12 15:40:00,83.08,83.15,83.01,83.02,83303.0,81.8591,81.928,81.7901,81.8,83303.0
2023-07-12 15:50:00,83.02,83.02,82.83,82.89,251854.0,81.8,81.8,81.6128,81.6719,251854.0
2023-07-13 09:30:00,83.16,83.22,82.69,82.77,121117.0,81.9379,81.997,81.4748,81.5536,121117.0
2023-07-13 09:40:00,82.77,83.12,82.77,83.07,84621.0,81.5536,81.8985,81.5536,81.8492,84621.0
2023-07-13 09:50:00,83.06,83.35,83.04,83.27,90740.0,81.8394,82.1251,81.8197,82.0463,90740.0
2023-07-13 10:00:00,83.28,83.28,82.99,83.05,47930.0,82.0561,82.0561,81.7704,81.8295,47930.0
2023-07-13 10:10:00,83.04,83.04,82.81,82.84,35200.0,81.8197,81.8197,81.593,81.6226,35200.0
2023-07-13 10:20:00,82.83,82.95,82.76,82.95,42426.0,81.6128,81.731,81.5438,81.731,42426.0
2023-07-13 10:30:00,82.9,83.1,82.88,83.04,29807.0,81.6817,81.8788,81.662,81.8197,29807.0
2023-07-13 10:40:00,83.02,83.11,82.96,82.97,51252.0,81.8,81.8886,81.7408,81.7507,51252.0
2023-07-13 10:50:00,82.98,82.98,82.83,82.96,26524.0,81.7605,81.7605,81.6128,81.7408,26524.0
2023-07-13 11:00:00,82.96,82.98,82.85,82.87,27782.0,81.7408,81.7605,81.6325,81.6522,27782.0
2023-07-13 11:10:00,82.87,82.88,82.71,82.86,18184.0,81.6522,81.662,81.4945,81.6423,18184.0
2023-07-13 11:20:00,82.86,82.96,82.85,82.87,19143.0,81.6423,81.7408,81.6325,81.6522,19143.0
2023-07-13 11:30:00,82.88,82.96,82.82,82.94,11055.0,81.662,81.7408,81.6029,81.7211,11055.0
2023-07-13 11:40:00,82.94,83.03,82.91,82.97,17819.0,81.7211,81.8098,81.6916,81.7507,17819.0
2023-07-13 11:50:00,82.98,83.16,82.97,83.13,22950.0,81.7605,81.9379,81.7507,81.9083,22950.0
2023-07-13 12:00:00,83.13,83.14,83.02,83.04,16609.0,81.9083,81.9182,81.8,81.8197,16609.0
2023-07-13 12:10:00,83.03,83.11,82.98,83.09,13874.0,81.8098,81.8886,81.7605,81.8689,13874.0
2023-07-13 12:20:00,83.1,83.21,83.1,83.19,12924.0,81.8788,81.9872,81.8788,81.9675,12924.0
2023-07-13 12:30:00,83.17,83.28,83.17,83.19,21967.0,81.9478,82.0561,81.9478,81.9675,21967.0
2023-07-13 12:40:00,83.19,83.22,83.16,83.16,10413.0,81.9675,81.997,81.9379,81.9379,10413.0
2023-07-13 12:50:00,83.18,83.21,83.11,83.18,17343.0,81.9576,81.9872,81.8886,81.9576,17343.0
2023-07-13 13:00:00,83.19,83.19,83.05,83.06,25475.0,81.9675,81.9675,81.8295,81.8394,25475.0
2023-07-13 13:10:00,83.06,83.21,83.05,83.16,20351.0,81.8394,81.9872,81.8295,81.9379,20351.0
2023-07-13 13:20:00,83.17,83.18,83.13,83.17,25847.0,81.9478,81.9576,81.9083,81.9478,25847.0
2023-07-13 13:30:00,83.17,83.18,83.02,83.05,25124.0,81.9478,81.9576,81.8,81.8295,25124.0
2023-07-13 13:40:00,83.05,83.12,83.05,83.1,14443.0,81.8295,81.8985,81.8295,81.8788,14443.0
2023-07-13 13:50:00,83.1,83.13,83.08,83.09,12757.0,81.8788,81.9083,81.8591,81.8689,12757.0
2023-07-13 14:00:00,83.09,83.14,83.08,83.09,11126.0,81.8689,81.9182,81.8591,81.8689,11126.0
2023-07-13 14:10:00,83.08,83.11,83.05,83.11,12745.0,81.8591,81.8886,81.8295,81.8886,12745.0
2023-07-13 14:20:00,83.11,83.15,83.04,83.06,15324.0,81.8886,81.928,81.8197,81.8394,15324.0
2023-07-13 14:30:00,83.05,83.1,83.0,83.01,17697.0,81.8295,81.8788,81.7803,81.7901,17697.0
2023-07-13 14:40:00,83.01,83.05,82.98,83.04,15939.0,81.7901,81.8295,81.7605,81.8197,15939.0
2023-07-13 14:50:00,83.04,83.12,83.04,83.12,16257.0,81.8197,81.8985,81.8197,81.8985,16257.0
2023-07-13 15:00:00,83.12,83.14,83.03,83.06,22663.0,81.8985,81.9182,81.8098,81.8394,22663.0
2023-07-13 15:10:00,83.05,83.17,82.97,83.0,49635.0,81.8295,81.9478,81.7507,81.7803,49635.0
2023-07-13 15:20:00,83.02,83.1,83.02,83.09,31488.0,81.8,81.8788,81.8,81.8689,31488.0
2023-07-13 15:30:00,83.09,83.16,83.09,83.14,34689.0,81.8689,81.9379,81.8689,81.9182,34689.0
2023-07-13 15:40:00,83.13,83.28,83.12,83.2,50970.0,81.9083,82.0561,81.8985,81.9773,50970.0
2023-07-13 15:50:00,83.2,83.23,83.15,83.18,163468.0,81.9773,82.0069,81.928,81.9576,163468.0
2023-07-14 09:30:00,83.44,83.6,83.12,83.37,122887.0,82.2138,82.3714,81.8985,82.1448,122887.0
2023-07-14 09:40:00,83.33,83.37,83.0,83.16,48289.0,82.1054,82.1448,81.7803,81.9379,48289.0
2023-07-14 09:50:00,83.15,83.31,83.08,83.26,28162.0,81.928,82.0857,81.8591,82.0364,28162.0
2023-07-14 10:00:00,83.22,83.34,83.07,83.25,32629.0,81.997,82.1153,81.8492,82.0266,32629.0
2023-07-14 10:10:00,83.24,83.31,83.14,83.18,18658.0,82.0167,82.0857,81.9182,81.9576,18658.0
2023-07-14 10:20:00,83.14,83.18,82.9,82.92,32010.0,81.9182,81.9576,81.6817,81.7014,32010.0
2023-07-14 10:30:00,82.92,82.99,82.78,82.92,61236.0,81.7014,81.7704,81.5635,81.7014,61236.0
2023-07-14 10:40:00,82.93,83.0,82.89,82.95,38504.0,81.7113,81.7803,81.6719,81.731,38504.0
2023-07-14 10:50:00,82.96,83.2,82.96,83.11,29807.0,81.7408,81.9773,81.7408,81.8886,29807.0
2023-07-14 11:00:00,83.13,83.17,83.05,83.11,15827.0,81.9083,81.9478,81.8295,81.8886,15827.0
2023-07-14 11:10:00,83.11,83.11,82.94,83.0,21667.0,81.8886,81.8886,81.7211,81.7803,21667.0
2023-07-14 11:20:00,83.01,83.07,82.95,83.01,13902.0,81.7901,81.8492,81.731,81.7901,13902.0
2023-07-14 11:30:00,83.03,83.16,83.02,83.09,14918.0,81.8098,81.9379,81.8,81.8689,14918.0
2023-07-14 11:40:00,83.09,83.09,82.96,83.04,10162.0,81.8689,81.8689,81.7408,81.8197,10162.0
2023-07-14 11:50:00,83.03,83.14,83.01,83.14,22322.0,81.8098,81.9182,81.7901,81.9182,22322.0
2023-07-14 12:00:00,83.14,83.15,82.93,82.94,13061.0,81.9182,81.928,81.7113,81.7211,13061.0
2023-07-14 12:10:00,82.93,82.96,82.9,82.95,12984.0,81.7113,81.7408,81.6817,81.731,12984.0
2023-07-14 12:20:00,82.94,83.03,82.92,83.03,12974.0,81.7211,81.8098,81.7014,81.8098,12974.0
2023-07-14 12:30:00,83.03,83.24,83.01,83.18,60344.0,81.8098,82.0167,81.7901,81.9576,60344.0
2023-07-14 12:40:00,83.18,83.27,83.15,83.26,86842.0,81.9576,82.0463,81.928,82.0364,86842.0
2023-07-14 12:50:00,83.27,83.31,83.19,83.26,74162.0,82.0463,82.0857,81.9675,82.0364,74162.0
2023-07-14 13:00:00,83.26,83.29,83.14,83.18,28228.0,82.0364,82.066,81.9182,81.9576,28228.0
2023-07-14 13:10:00,83.19,83.28,83.19,83.25,21227.0,81.9675,82.0561,81.9675,82.0266,21227.0
2023-07-14 13:20:00,83.25,83.29,83.18,83.24,31649.0,82.0266,82.066,81.9576,82.0167,31649.0
2023-07-14 13:30:00,83.25,83.32,83.21,83.32,17958.0,82.0266,82.0955,81.9872,82.0955,17958.0
2023-07-14 13:40:00,83.31,83.37,83.28,83.37,37552.0,82.0857,82.1448,82.0561,82.1448,37552.0
2023-07-14 13:50:00,83.33,83.35,83.28,83.29,8142.0,82.1054,82.1251,82.0561,82.066,8142.0
2023-07-14 14:00:00,83.27,83.34,83.27,83.32,11958.0,82.0463,82.1153,82.0463,82.0955,11958.0
2023-07-14 14:10:00,83.32,83.39,83.27,83.37,16703.0,82.0955,82.1645,82.0463,82.1448,16703.0
2023-07-14 14:20:00,83.37,83.39,83.33,83.34,18903.0,82.1448,82.1645,82.1054,82.1153,18903.0
2023-07-14 14:30:00,83.35,83.38,83.31,83.38,17103.0,82.1251,82.1547,82.0857,82.1547,17103.0
2023-07-14 14:40:00,83.4,83.45,83.36,83.39,18197.0,82.1744,82.2236,82.135,82.1645,18197.0
2023-07-14 14:50:00,83.38,83.46,83.34,83.35,15312.0,82.1547,82.2335,82.1153,82.1251,15312.0
2023-07-14 15:00:00,83.34,83.38,83.22,83.38,39656.0,82.1153,82.1547,81.997,82.1547,39656.0
2023-07-14 15:10:00,83.38,83.53,83.33,83.52,27727.0,82.1547,82.3025,82.1054,82.2926,27727.0
2023-07-14 15:20:00,83.51,83.56,83.49,83.53,23048.0,82.2828,82.332,82.2631,82.3025,23048.0
2023-07-14 15:30:00,83.54,83.56,83.45,83.51,43697.0,82.3123,82.332,82.2236,82.2828,43697.0
2023-07-14 15:40:00,83.5,83.55,83.46,83.46,57977.0,82.2729,82.3222,82.2335,82.2335,57977.0
2023-07-14 15:50:00,83.46,83.56,83.42,83.51,166777.0,82.2335,82.332,82.1941,82.2828,166777.0
2023-07-17 09:30:00,83.18,83.46,83.08,83.22,109906.0,81.9576,82.2335,81.8591,81.997,109906.0
2023-07-17 09:40:00,83.22,83.26,82.9,83.16,105356.0,81.997,82.0364,81.6817,81.9379,105356.0
2023-07-17 09:50:00,83.15,83.39,83.15,83.34,50175.0,81.928,82.1645,81.928,82.1153,50175.0
2023-07-17 10:00:00,83.34,83.5,83.29,83.44,23060.0,82.1153,82.2729,82.066,82.2138,23060.0
2023-07-17 10:10:00,83.44,83.55,83.36,83.45,22208.0,82.2138,82.3222,82.135,82.2236,22208.0
2023-07-17 10:20:00,83.46,83.59,83.4,83.45,26016.0,82.2335,82.3616,82.1744,82.2236,26016.0
2023-07-17 10:30:00,83.45,83.47,83.19,83.39,46560.0,82.2236,82.2433,81.9675,82.1645,46560.0
2023-07-17 10:40:00,83.37,83.55,83.36,83.55,28221.0,82.1448,82.3222,82.135,82.3222,28221.0
2023-07-17 10:50:00,83.53,83.53,83.34,83.4,32119.0,82.3025,82.3025,82.1153,82.1744,32119.0
2023-07-17 11:00:00,83.4,83.43,83.32,83.42,48843.0,82.1744,82.2039,82.0955,82.1941,48843.0
2023-07-17 11:10:00,83.42,83.6,83.42,83.54,25844.0,82.1941,82.3714,82.1941,82.3123,25844.0
2023-07-17 11:20:00,83.55,83.69,83.53,83.68,28498.0,82.3222,82.4601,82.3025,82.4503,28498.0
2023-07-17 11:30:00,83.68,83.73,83.62,83.63,19866.0,82.4503,82.4995,82.3911,82.401,19866.0
2023-07-17 11:40:00,83.62,83.74,83.59,83.68,11881.0,82.3911,82.5094,82.3616,82.4503,11881.0
2023-07-17 11:50:00,83.69,83.77,83.68,83.72,22367.0,82.4601,82.5389,82.4503,82.4897,22367.0
2023-07-17 12:00:00,83.73,83.77,83.67,83.75,20060.0,82.4995,82.5389,82.4404,82.5192,20060.0
2023-07-17 12:10:00,83.79,83.88,83.74,83.76,18970.0,82.5586,82.6473,82.5094,82.5291,18970.0
2023-07-17 12:20:00,83.77,83.86,83.75,83.86,18395.0,82.5389,82.6276,82.5192,82.6276,18395.0
2023-07-17 12:30:00,83.87,83.93,83.8,83.81,19374.0,82.6375,82.6966,82.5685,82.5783,19374.0
2023-07-17 12:40:00,83.82,83.93,83.8,83.87,15349.0,82.5882,82.6966,82.5685,82.6375,15349.0
2023-07-17 12:50:00,83.86,83.88,83.81,83.87,13328.0,82.6276,82.6473,82.5783,82.6375,13328.0
2023-07-17 13:00:00,83.86,83.9,83.81,83.84,25150.0,82.6276,82.667,82.5783,82.6079,25150.0
2023-07-17 13:10:00,83.85,83.91,83.83,83.89,89955.0,82.6178,82.6769,82.5981,82.6572,89955.0
2023-07-17 13:20:00,83.89,83.9,83.8,83.83,20647.0,82.6572,82.667,82.5685,82.5981,20647.0
2023-07-17 13:30:00,83.82,83.86,83.8,83.84,24009.0,82.5882,82.6276,82.5685,82.6079,24009.0
2023-07-17 13:40:00,83.83,83.86,83.78,83.83,15765.0,82.5981,82.6276,82.5488,82.5981,15765.0
2023-07-17 13:50:00,83.84,83.85,83.72,83.77,19938.0,82.6079,82.6178,82.4897,82.5389,19938.0
2023-07-17 14:00:00,83.79,83.84,83.77,83.79,23179.0,82.5586,82.6079,82.5389,82.5586,23179.0
2023-07-17 14:10:00,83.79,83.84,83.77,83.79,22761.0,82.5586,82.6079,82.5389,82.5586,22761.0
2023-07-17 14:20:00,83.79,83.91,83.79,83.85,15438.0,82.5586,82.6769,82.5586,82.6178,15438.0
2023-07-17 14:30:00,83.85,83.86,83.79,83.81,19325.0,82.6178,82.6276,82.5586,82.5783,19325.0
2023-07-17 14:40:00,83.81,83.88,83.78,83.86,22483.0,82.5783,82.6473,82.5488,82.6276,22483.0
2023-07-17 14:50:00,83.86,83.88,83.82,83.84,17466.0,82.6276,82.6473,82.5882,82.6079,17466.0
2023-07-17 15:00:00,83.84,83.91,83.84,83.89,14270.0,82.6079,82.6769,82.6079,82.6572,14270.0
2023-07-17 15:10:00,83.89,84.01,83.88,83.98,58228.0,82.6572,82.7754,82.6473,82.7459,58228.0
2023-07-17 15:20:00,84.0,84.01,83.89,83.91,61703.0,82.7656,82.7754,82.6572,82.6769,61703.0
2023-07-17 15:30:00,83.89,83.92,83.8,83.9,62155.0,82.6572,82.6867,82.5685,82.667,62155.0
2023-07-17 15:40:00,83.9,83.95,83.87,83.89,39612.0,82.667,82.7163,82.6375,82.6572,39612.0
2023-07-17 15:50:00,83.88,83.9,83.75,83.77,272888.0,82.6473,82.667,82.5192,82.5389,272888.0
2023-07-18 09:30:00,83.78,84.2,83.75,84.15,151663.0,82.5488,82.9626,82.5192,82.9134,151663.0
2023-07-18 09:40:00,84.16,84.32,84.05,84.13,75286.0,82.9232,83.0809,82.8148,82.8936,75286.0
2023-07-18 09:50:00,84.13,84.36,84.09,84.35,61846.0,82.8936,83.1203,82.8542,83.1104,61846.0
2023-07-18 10:00:00,84.35,84.5,84.28,84.43,46672.0,83.1104,83.2582,83.0414,83.1892,46672.0
2023-07-18 10:10:00,84.42,84.46,84.28,84.3,18843.0,83.1794,83.2188,83.0414,83.0611,18843.0
2023-07-18 10:20:00,84.29,84.54,84.29,84.49,22838.0,83.0513,83.2976,83.0513,83.2484,22838.0
2023-07-18 10:30:00,84.48,84.5,84.17,84.24,45058.0,83.2385,83.2582,82.9331,83.002,45058.0
2023-07-18 10:40:00,84.24,84.31,84.17,84.29,18864.0,83.002,83.071,82.9331,83.0513,18864.0
2023-07-18 10:50:00,84.31,84.43,84.27,84.4,72529.0,83.071,83.1892,83.0316,83.1597,72529.0
2023-07-18 11:00:00,84.4,84.43,84.3,84.31,32589.0,83.1597,83.1892,83.0611,83.071,32589.0
2023-07-18 11:10:00,84.31,84.49,84.31,84.48,36021.0,83.071,83.2484,83.071,83.2385,36021.0
2023-07-18 11:20:00,84.48,84.55,84.44,84.45,22110.0,83.2385,83.3075,83.1991,83.2089,22110.0
2023-07-18 11:30:00,84.43,84.44,84.25,84.3,44480.0,83.1892,83.1991,83.0119,83.0611,44480.0
2023-07-18 11:40:00,84.32,84.33,84.17,84.24,32227.0,83.0809,83.0907,82.9331,83.002,32227.0
2023-07-18 11:50:00,84.23,84.35,84.19,84.34,24275.0,82.9922,83.1104,82.9528,83.1006,24275.0
2023-07-18 12:00:00,84.33,84.36,84.02,84.02,18016.0,83.0907,83.1203,82.7853,82.7853,18016.0
2023-07-18 12:10:00,84.0,84.04,83.94,84.03,43151.0,82.7656,82.805,82.7064,82.7951,43151.0
2023-07-18 12:20:00,84.03,84.03,83.82,83.93,34775.0,82.7951,82.7951,82.5882,82.6966,34775.0
2023-07-18 12:30:00,83.93,83.98,83.85,83.98,24324.0,82.6966,82.7459,82.6178,82.7459,24324.0
2023-07-18 12:40:00,83.97,84.06,83.96,84.01,12485.0,82.736,82.8247,82.7261,82.7754,12485.0
2023-07-18 12:50:00,84.01,84.1,84.01,84.1,15419.0,82.7754,82.8641,82.7754,82.8641,15419.0
2023-07-18 13:00:00,84.11,84.18,84.11,84.16,15609.0,82.8739,82.9429,82.8739,82.9232,15609.0
2023-07-18 13:10:00,84.15,84.18,84.1,84.15,13579.0,82.9134,82.9429,82.8641,82.9134,13579.0
2023-07-18 13:20:00,84.15,84.18,84.13,84.14,13398.0,82.9134,82.9429,82.8936,82.9035,13398.0
2023-07-18 13:30:00,84.14,84.14,84.05,84.05,29649.0,82.9035,82.9035,82.8148,82.8148,29649.0
2023-07-18 13:40:00,84.05,84.13,84.05,84.12,14560.0,82.8148,82.8936,82.8148,82.8838,14560.0
2023-07-18 13:50:00,84.12,84.17,84.1,84.12,19984.0,82.8838,82.9331,82.8641,82.8838,19984.0
2023-07-18 14:00:00,84.13,84.2,84.13,84.17,19815.0,82.8936,82.9626,82.8936,82.9331,19815.0
2023-07-18 14:10:00,84.19,84.22,84.18,84.2,8215.0,82.9528,82.9823,82.9429,82.9626,8215.0
2023-07-18 14:20:00,84.22,84.26,84.18,84.26,22115.0,82.9823,83.0217,82.9429,83.0217,22115.0
2023-07-18 14:30:00,84.25,84.31,84.16,84.16,17982.0,83.0119,83.071,82.9232,82.9232,17982.0
2023-07-18 14:40:00,84.16,84.24,84.13,84.2,19624.0,82.9232,83.002,82.8936,82.9626,19624.0
2023-07-18 14:50:00,84.2,84.2,84.12,84.15,18688.0,82.9626,82.9626,82.8838,82.9134,18688.0
2023-07-18 15:00:00,84.17,84.3,84.11,84.3,22134.0,82.9331,83.0611,82.8739,83.0611,22134.0
2023-07-18 15:10:00,84.3,84.38,84.29,84.33,35469.0,83.0611,83.14,83.0513,83.0907,35469.0
2023-07-18 15:20:00,84.33,84.35,84.26,84.28,33198.0,83.0907,83.1104,83.0217,83.0414,33198.0
2023-07-18 15:30:00,84.28,84.29,84.18,84.23,35795.0,83.0414,83.0513,82.9429,82.9922,35795.0
2023-07-18 15:40:00,84.24,84.39,84.24,84.34,59911.0,83.002,83.1498,83.002,83.1006,59911.0
2023-07-18 15:50:00,84.34,84.39,84.28,84.33,108628.0,83.1006,83.1498,83.0414,83.0907,108628.0
2023-07-19 09:30:00,84.31,84.52,83.98,83.98,138409.0,83.071,83.2779,82.7459,82.7459,138409.0
2023-07-19 09:40:00,84.01,84.08,83.84,84.0,73952.0,82.7754,82.8444,82.6079,82.7656,73952.0
2023-07-19 09:50:00,84.02,84.4,84.02,84.35,77684.0,82.7853,83.1597,82.7853,83.1104,77684.0
2023-07-19 10:00:00,84.32,84.33,84.14,84.26,52634.0,83.0809,83.0907,82.9035,83.0217,52634.0
2023-07-19 10:10:00,84.26,84.38,84.16,84.21,60071.0,83.0217,83.14,82.9232,82.9725,60071.0
2023-07-19 10:20:00,84.21,84.32,84.14,84.14,31282.0,82.9725,83.0809,82.9035,82.9035,31282.0
2023-07-19 10:30:00,84.15,84.23,84.03,84.04,23269.0,82.9134,82.9922,82.7951,82.805,23269.0
2023-07-19 10:40:00,84.03,84.13,83.94,83.95,30500.0,82.7951,82.8936,82.7064,82.7163,30500.0
2023-07-19 10:50:00,83.97,84.08,83.77,83.89,40334.0,82.736,82.8444,82.5389,82.6572,40334.0
2023-07-19 11:00:00,83.91,84.01,83.85,83.96,23629.0,82.6769,82.7754,82.6178,82.7261,23629.0
2023-07-19 11:10:00,83.98,84.07,83.92,84.03,17278.0,82.7459,82.8345,82.6867,82.7951,17278.0
2023-07-19 11:20:00,84.01,84.04,83.97,84.01,26546.0,82.7754,82.805,82.736,82.7754,26546.0
2023-07-19 11:30:00,84.03,84.08,83.98,84.01,19590.0,82.7951,82.8444,82.7459,82.7754,19590.0
2023-07-19 11:40:00,84.01,84.07,83.99,84.03,13749.0,82.7754,82.8345,82.7557,82.7951,13749.0
2023-07-19 11:50:00,84.03,84.04,83.98,84.01,15929.0,82.7951,82.805,82.7459,82.7754,15929.0
2023-07-19 12:00:00,84.02,84.06,83.91,84.01,21673.0,82.7853,82.8247,82.6769,82.7754,21673.0
2023-07-19 12:10:00,84.02,84.22,84.01,84.2,24285.0,82.7853,82.9823,82.7754,82.9626,24285.0
2023-07-19 12:20:00,84.2,84.2,84.05,84.11,20768.0,82.9626,82.9626,82.8148,82.8739,20768.0
2023-07-19 12:30:00,84.1,84.1,83.94,83.97,16058.0,82.8641,82.8641,82.7064,82.736,16058.0
2023-07-19 12:40:00,83.96,84.13,83.95,84.12,17345.0,82.7261,82.8936,82.7163,82.8838,17345.0
2023-07-19 12:50:00,84.14,84.25,84.13,84.23,16159.0,82.9035,83.0119,82.8936,82.9922,16159.0
2023-07-19 13:00:00,84.24,84.25,84.13,84.17,15957.0,83.002,83.0119,82.8936,82.9331,15957.0
2023-07-19 13:10:00,84.18,84.28,84.18,84.23,14994.0,82.9429,83.0414,82.9429,82.9922,14994.0
2023-07-19 13:20:00,84.21,84.27,84.2,84.26,12057.0,82.9725,83.0316,82.9626,83.0217,12057.0
2023-07-19 13:30:00,84.25,84.25,84.16,84.17,17107.0,83.0119,83.0119,82.9232,82.9331,17107.0
2023-07-19 13:40:00,84.17,84.24,84.15,84.16,14304.0,82.9331,83.002,82.9134,82.9232,14304.0
2023-07-19 13:50:00,84.16,84.16,84.11,84.15,20575.0,82.9232,82.9232,82.8739,82.9134,20575.0
2023-07-19 14:00:00,84.16,84.19,84.05,84.07,28702.0,82.9232,82.9528,82.8148,82.8345,28702.0
2023-07-19 14:10:00,84.06,84.08,83.96,83.98,12595.0,82.8247,82.8444,82.7261,82.7459,12595.0
2023-07-19 14:20:00,83.98,84.13,83.97,84.12,43393.0,82.7459,82.8936,82.736,82.8838,43393.0
2023-07-19 14:30:00,84.12,84.17,84.1,84.14,67836.0,82.8838,82.9331,82.8641,82.9035,67836.0
2023-07-19 14:40:00,84.15,84.22,84.08,84.08,22103.0,82.9134,82.9823,82.8444,82.8444,22103.0
2023-07-19 14:50:00,84.09,84.1,84.02,84.1,22202.0,82.8542,82.8641,82.7853,82.8641,22202.0
2023-07-19 15:00:00,84.11,84.18,84.08,84.16,16013.0,82.8739,82.9429,82.8444,82.9232,16013.0
2023-07-19 15:10:00,84.19,84.28,84.18,84.27,27590.0,82.9528,83.0414,82.9429,83.0316,27590.0
2023-07-19 15:20:00,84.27,84.33,84.26,84.28,39981.0,83.0316,83.0907,83.0217,83.0414,39981.0
2023-07-19 15:30:00,84.27,84.31,84.2,84.25,32296.0,83.0316,83.071,82.9626,83.0119,32296.0
2023-07-19 15:40:00,84.26,84.32,84.24,84.31,28160.0,83.0217,83.0809,83.002,83.071,28160.0
2023-07-19 15:50:00,84.32,84.37,84.29,84.31,95192.0,83.0809,83.1301,83.0513,83.071,95192.0
2023-07-20 09:30:00,84.5,84.56,83.81,83.81,346019.0,83.2582,83.3173,82.5783,82.5783,346019.0
2023-07-20 09:40:00,83.81,83.81,83.26,83.56,234566.0,82.5783,82.5783,82.0364,82.332,234566.0
2023-07-20 09:50:00,83.52,83.8,83.52,83.74,139788.0,82.2926,82.5685,82.2926,82.5094,139788.0
2023-07-20 10:00:00,83.76,83.76,83.11,83.12,161430.0,82.5291,82.5291,81.8886,81.8985,161430.0
2023-07-20 10:10:00,83.1,83.1,82.48,82.55,119399.0,81.8788,81.8788,81.2679,81.3369,119399.0
2023-07-20 10:20:00,82.55,82.7,82.5,82.7,160955.0,81.3369,81.4847,81.2876,81.4847,160955.0
2023-07-20 10:30:00,82.69,82.74,82.41,82.41,92959.0,81.4748,81.5241,81.1989,81.1989,92959.0
2023-07-20 10:40:00,82.42,82.54,82.33,82.53,112468.0,81.2088,81.327,81.1201,81.3172,112468.0
2023-07-20 10:50:00,82.53,82.77,82.45,82.57,138752.0,81.3172,81.5536,81.2383,81.3566,138752.0
2023-07-20 11:00:00,82.56,82.75,82.5,82.69,106540.0,81.3467,81.5339,81.2876,81.4748,106540.0
2023-07-20 11:10:00,82.68,82.75,82.58,82.62,59354.0,81.465,81.5339,81.3664,81.4058,59354.0
2023-07-20 11:20:00,82.62,82.62,82.38,82.45,89764.0,81.4058,81.4058,81.1694,81.2383,89764.0
2023-07-20 11:30:00,82.45,82.53,82.41,82.52,70240.0,81.2383,81.3172,81.1989,81.3073,70240.0
2023-07-20 11:40:00,82.53,82.57,82.37,82.39,56699.0,81.3172,81.3566,81.1595,81.1792,56699.0
2023-07-20 11:50:00,82.37,82.55,82.35,82.38,47169.0,81.1595,81.3369,81.1398,81.1694,47169.0
2023-07-20 12:00:00,82.4,82.51,82.36,82.51,27807.0,81.1891,81.2975,81.1497,81.2975,27807.0
2023-07-20 12:10:00,82.51,82.69,82.48,82.61,64355.0,81.2975,81.4748,81.2679,81.396,64355.0
2023-07-20 12:20:00,82.6,82.66,82.46,82.5,63882.0,81.3861,81.4452,81.2482,81.2876,63882.0
2023-07-20 12:30:00,82.49,82.53,82.35,82.45,31836.0,81.2777,81.3172,81.1398,81.2383,31836.0
2023-07-20 12:40:00,82.48,82.7,82.47,82.7,24223.0,81.2679,81.4847,81.258,81.4847,24223.0
2023-07-20 12:50:00,82.71,82.76,82.65,82.68,18286.0,81.4945,81.5438,81.4354,81.465,18286.0
2023-07-20 13:00:00,82.67,82.71,82.58,82.64,22181.0,81.4551,81.4945,81.3664,81.4255,22181.0
2023-07-20 13:10:00,82.64,82.79,82.62,82.64,15080.0,81.4255,81.5733,81.4058,81.4255,15080.0
2023-07-20 13:20:00,82.63,82.81,82.63,82.76,52997.0,81.4157,81.593,81.4157,81.5438,52997.0
2023-07-20 13:30:00,82.75,82.78,82.66,82.66,28225.0,81.5339,81.5635,81.4452,81.4452,28225.0
2023-07-20 13:40:00,82.65,82.74,82.63,82.74,13944.0,81.4354,81.5241,81.4157,81.5241,13944.0
2023-07-20 13:50:00,82.75,82.79,82.66,82.68,26034.0,81.5339,81.5733,81.4452,81.465,26034.0
2023-07-20 14:00:00,82.68,82.8,82.63,82.75,35221.0,81.465,81.5832,81.4157,81.5339,35221.0
2023-07-20 14:10:00,82.74,82.76,82.62,82.63,27579.0,81.5241,81.5438,81.4058,81.4157,27579.0
2023-07-20 14:20:00,82.62,82.72,82.46,82.47,26542.0,81.4058,81.5044,81.2482,81.258,26542.0
2023-07-20 14:30:00,82.48,82.66,82.46,82.66,49993.0,81.2679,81.4452,81.2482,81.4452,49993.0
2023-07-20 14:40:00,82.64,82.69,82.55,82.66,27588.0,81.4255,81.4748,81.3369,81.4452,27588.0
2023-07-20 14:50:00,82.66,82.73,82.61,82.61,27436.0,81.4452,81.5142,81.396,81.396,27436.0
2023-07-20 15:00:00,82.61,82.63,82.46,82.56,44694.0,81.396,81.4157,81.2482,81.3467,44694.0
2023-07-20 15:10:00,82.57,82.65,82.57,82.62,19793.0,81.3566,81.4354,81.3566,81.4058,19793.0
2023-07-20 15:20:00,82.62,82.66,82.59,82.63,42167.0,81.4058,81.4452,81.3763,81.4157,42167.0
2023-07-20 15:30:00,82.64,82.73,82.58,82.59,40046.0,81.4255,81.5142,81.3664,81.3763,40046.0
2023-07-20 15:40:00,82.58,82.65,82.54,82.62,41624.0,81.3664,81.4354,81.327,81.4058,41624.0
2023-07-20 15:50:00,82.62,82.67,82.57,82.62,186738.0,81.4058,81.4551,81.3566,81.4058,186738.0
2023-07-21 09:30:00,82.99,83.06,82.56,82.78,85104.0,81.7704,81.8394,81.3467,81.5635,85104.0
2023-07-21 09:40:00,82.83,82.87,82.54,82.79,80411.0,81.6128,81.6522,81.327,81.5733,80411.0
2023-07-21 09:50:00,82.77,82.85,82.51,82.7,46180.0,81.5536,81.6325,81.2975,81.4847,46180.0
2023-07-21 10:00:00,82.72,82.91,82.61,82.91,44997.0,81.5044,81.6916,81.396,81.6916,44997.0
2023-07-21 10:10:00,82.92,83.04,82.91,82.96,50200.0,81.7014,81.8197,81.6916,81.7408,50200.0
2023-07-21 10:20:00,82.97,82.99,82.56,82.59,41937.0,81.7507,81.7704,81.3467,81.3763,41937.0
2023-07-21 10:30:00,82.59,82.78,82.55,82.77,48645.0,81.3763,81.5635,81.3369,81.5536,48645.0
2023-07-21 10:40:00,82.78,82.89,82.73,82.84,31509.0,81.5635,81.6719,81.5142,81.6226,31509.0
2023-07-21 10:50:00,82.84,82.95,82.79,82.8,33750.0,81.6226,81.731,81.5733,81.5832,33750.0
2023-07-21 11:00:00,82.8,82.91,82.75,82.83,29097.0,81.5832,81.6916,81.5339,81.6128,29097.0
2023-07-21 11:10:00,82.83,82.84,82.73,82.77,44245.0,81.6128,81.6226,81.5142,81.5536,44245.0
2023-07-21 11:20:00,82.77,82.8,82.74,82.77,42797.0,81.5536,81.5832,81.5241,81.5536,42797.0
2023-07-21 11:30:00,82.78,82.78,82.64,82.69,26151.0,81.5635,81.5635,81.4255,81.4748,26151.0
2023-07-21 11:40:00,82.71,82.72,82.63,82.71,18236.0,81.4945,81.5044,81.4157,81.4945,18236.0
2023-07-21 11:50:00,82.72,82.73,82.55,82.63,32332.0,81.5044,81.5142,81.3369,81.4157,32332.0
2023-07-21 12:00:00,82.63,82.63,82.52,82.59,20894.0,81.4157,81.4157,81.3073,81.3763,20894.0
2023-07-21 12:10:00,82.59,82.66,82.56,82.63,25460.0,81.3763,81.4452,81.3467,81.4157,25460.0
2023-07-21 12:20:00,82.64,82.7,82.46,82.48,29181.0,81.4255,81.4847,81.2482,81.2679,29181.0
2023-07-21 12:30:00,82.48,82.49,82.32,82.33,30102.0,81.2679,81.2777,81.1102,81.1201,30102.0
2023-07-21 12:40:00,82.33,82.41,82.3,82.36,27321.0,81.1201,81.1989,81.0905,81.1497,27321.0
2023-07-21 12:50:00,82.4,82.5,82.39,82.5,18379.0,81.1891,81.2876,81.1792,81.2876,18379.0
2023-07-21 13:00:00,82.51,82.68,82.5,82.66,26651.0,81.2975,81.465,81.2876,81.4452,26651.0
2023-07-21 13:10:00,82.67,82.67,82.61,82.62,22374.0,81.4551,81.4551,81.396,81.4058,22374.0
2023-07-21 13:20:00,82.63,82.63,82.57,82.6,14343.0,81.4157,81.4157,81.3566,81.3861,14343.0
2023-07-21 13:30:00,82.61,82.69,82.6,82.62,22412.0,81.396,81.4748,81.3861,81.4058,22412.0
2023-07-21 13:40:00,82.62,82.62,82.53,82.57,34156.0,81.4058,81.4058,81.3172,81.3566,34156.0
2023-07-21 13:50:00,82.58,82.6,82.5,82.54,12204.0,81.3664,81.3861,81.2876,81.327,12204.0
2023-07-21 14:00:00,82.56,82.57,82.43,82.47,17831.0,81.3467,81.3566,81.2186,81.258,17831.0
2023-07-21 14:10:00,82.49,82.51,82.37,82.42,19090.0,81.2777,81.2975,81.1595,81.2088,19090.0
2023-07-21 14:20:00,82.45,82.46,82.38,82.4,23725.0,81.2383,81.2482,81.1694,81.1891,23725.0
2023-07-21 14:30:00,82.4,82.45,82.36,82.45,41350.0,81.1891,81.2383,81.1497,81.2383,41350.0
2023-07-21 14:40:00,82.46,82.53,82.46,82.5,43839.0,81.2482,81.3172,81.2482,81.2876,43839.0
2023-07-21 14:50:00,82.49,82.56,82.46,82.49,40717.0,81.2777,81.3467,81.2482,81.2777,40717.0
2023-07-21 15:00:00,82.5,82.5,82.31,82.33,47826.0,81.2876,81.2876,81.1004,81.1201,47826.0
2023-07-21 15:10:00,82.33,82.52,82.3,82.51,21589.0,81.1201,81.3073,81.0905,81.2975,21589.0
2023-07-21 15:20:00,82.51,82.57,82.47,82.54,26425.0,81.2975,81.3566,81.258,81.327,26425.0
2023-07-21 15:30:00,82.55,82.6,82.52,82.59,26622.0,81.3369,81.3861,81.3073,81.3763,26622.0
2023-07-21 15:40:00,82.59,82.63,82.49,82.49,56447.0,81.3763,81.4157,81.2777,81.2777,56447.0
2023-07-21 15:50:00,82.49,82.56,82.44,82.48,130121.0,81.2777,81.3467,81.2285,81.2679,130121.0
2023-07-24 09:30:00,82.68,83.21,82.61,83.13,65536.0,81.465,81.9872,81.396,81.9083,65536.0
2023-07-24 09:40:00,83.16,83.2,82.94,82.96,20204.0,81.9379,81.9773,81.7211,81.7408,20204.0
2023-07-24 09:50:00,82.95,82.98,82.69,82.79,55912.0,81.731,81.7605,81.4748,81.5733,55912.0
2023-07-24 10:00:00,82.79,82.88,82.67,82.84,32903.0,81.5733,81.662,81.4551,81.6226,32903.0
2023-07-24 10:10:00,82.86,82.89,82.78,82.78,18861.0,81.6423,81.6719,81.5635,81.5635,18861.0
2023-07-24 10:20:00,82.75,82.8,82.61,82.68,35003.0,81.5339,81.5832,81.396,81.465,35003.0
2023-07-24 10:30:00,82.69,82.72,82.44,82.65,47242.0,81.4748,81.5044,81.2285,81.4354,47242.0
2023-07-24 10:40:00,82.65,82.74,82.57,82.72,20615.0,81.4354,81.5241,81.3566,81.5044,20615.0
2023-07-24 10:50:00,82.73,82.74,82.6,82.63,21290.0,81.5142,81.5241,81.3861,81.4157,21290.0
2023-07-24 11:00:00,82.67,82.67,82.54,82.61,42404.0,81.4551,81.4551,81.327,81.396,42404.0
2023-07-24 11:10:00,82.61,82.72,82.56,82.61,30933.0,81.396,81.5044,81.3467,81.396,30933.0
2023-07-24 11:20:00,82.62,82.78,82.62,82.78,26562.0,81.4058,81.5635,81.4058,81.5635,26562.0
2023-07-24 11:30:00,82.77,82.82,82.71,82.78,34216.0,81.5536,81.6029,81.4945,81.5635,34216.0
2023-07-24 11:40:00,82.78,82.94,82.77,82.85,25086.0,81.5635,81.7211,81.5536,81.6325,25086.0
2023-07-24 11:50:00,82.85,82.94,82.84,82.93,26609.0,81.6325,81.7211,81.6226,81.7113,26609.0
2023-07-24 12:00:00,82.93,82.96,82.86,82.86,20950.0,81.7113,81.7408,81.6423,81.6423,20950.0
2023-07-24 12:10:00,82.86,82.87,82.76,82.76,10965.0,81.6423,81.6522,81.5438,81.5438,10965.0
2023-07-24 12:20:00,82.76,82.89,82.74,82.89,13526.0,81.5438,81.6719,81.5241,81.6719,13526.0
2023-07-24 12:30:00,82.9,82.9,82.8,82.85,17896.0,81.6817,81.6817,81.5832,81.6325,17896.0
2023-07-24 12:40:00,82.85,82.86,82.78,82.81,17611.0,81.6325,81.6423,81.5635,81.593,17611.0
2023-07-24 12:50:00,82.8,82.88,82.77,82.86,23005.0,81.5832,81.662,81.5536,81.6423,23005.0
2023-07-24 13:00:00,82.86,82.86,82.77,82.82,22408.0,81.6423,81.6423,81.5536,81.6029,22408.0
2023-07-24 13:10:00,82.82,82.95,82.8,82.93,26607.0,81.6029,81.731,81.5832,81.7113,26607.0
2023-07-24 13:20:00,82.93,82.95,82.87,82.95,35560.0,81.7113,81.731,81.6522,81.731,35560.0
2023-07-24 13:30:00,82.96,82.97,82.88,82.95,23831.0,81.7408,81.7507,81.662,81.731,23831.0
2023-07-24 13:40:00,82.96,82.97,82.9,82.92,16827.0,81.7408,81.7507,81.6817,81.7014,16827.0
2023-07-24 13:50:00,82.9,82.91,82.83,82.89,17062.0,81.6817,81.6916,81.6128,81.6719,17062.0
2023-07-24 14:00:00,82.89,83.02,82.88,83.02,25695.0,81.6719,81.8,81.662,81.8,25695.0
2023-07-24 14:10:00,83.02,83.03,82.96,82.98,33809.0,81.8,81.8098,81.7408,81.7605,33809.0
2023-07-24 14:20:00,82.97,83.01,82.93,82.96,20707.0,81.7507,81.7901,81.7113,81.7408,20707.0
2023-07-24 14:30:00,82.96,82.96,82.86,82.88,26142.0,81.7408,81.7408,81.6423,81.662,26142.0
2023-07-24 14:40:00,82.88,82.88,82.8,82.86,20110.0,81.662,81.662,81.5832,81.6423,20110.0
2023-07-24 14:50:00,82.87,82.91,82.85,82.89,44066.0,81.6522,81.6916,81.6325,81.6719,44066.0
2023-07-24 15:00:00,82.88,82.89,82.78,82.85,26253.0,81.662,81.6719,81.5635,81.6325,26253.0
2023-07-24 15:10:00,82.85,82.89,82.8,82.89,26690.0,81.6325,81.6719,81.5832,81.6719,26690.0
2023-07-24 15:20:00,82.88,82.91,82.78,82.79,41320.0,81.662,81.6916,81.5635,81.5733,41320.0
2023-07-24 15:30:00,82.79,82.85,82.76,82.76,40535.0,81.5733,81.6325,81.5438,81.5438,40535.0
2023-07-24 15:40:00,82.78,82.88,82.78,82.8,57325.0,81.5635,81.662,81.5635,81.5832,57325.0
2023-07-24 15:50:00,82.81,82.82,82.73,82.82,141707.0,81.593,81.6029,81.5142,81.6029,141707.0
2023-07-25 09:30:00,82.86,83.03,82.55,83.01,61792.0,81.6423,81.8098,81.3369,81.7901,61792.0
2023-07-25 09:40:00,83.03,83.21,82.79,83.14,72051.0,81.8098,81.9872,81.5733,81.9182,72051.0
2023-07-25 09:50:00,83.12,83.44,83.12,83.39,51993.0,81.8985,82.2138,81.8985,82.1645,51993.0
2023-07-25 10:00:00,83.4,83.63,83.33,83.63,32215.0,82.1744,82.401,82.1054,82.401,32215.0
2023-07-25 10:10:00,83.62,83.82,83.6,83.72,41348.0,82.3911,82.5882,82.3714,82.4897,41348.0
2023-07-25 10:20:00,83.72,83.76,83.56,83.59,44994.0,82.4897,82.5291,82.332,82.3616,44994.0
2023-07-25 10:30:00,83.52,83.6,83.43,83.53,44388.0,82.2926,82.3714,82.2039,82.3025,44388.0
2023-07-25 10:40:00,83.51,83.74,83.51,83.64,43650.0,82.2828,82.5094,82.2828,82.4108,43650.0
2023-07-25 10:50:00,83.67,83.68,83.46,83.54,30943.0,82.4404,82.4503,82.2335,82.3123,30943.0
2023-07-25 11:00:00,83.55,83.55,83.39,83.45,15585.0,82.3222,82.3222,82.1645,82.2236,15585.0
2023-07-25 11:10:00,83.45,83.52,83.39,83.52,12802.0,82.2236,82.2926,82.1645,82.2926,12802.0
2023-07-25 11:20:00,83.57,83.67,83.54,83.66,23995.0,82.3419,82.4404,82.3123,82.4306,23995.0
2023-07-25 11:30:00,83.67,83.76,83.63,83.75,22649.0,82.4404,82.5291,82.401,82.5192,22649.0
2023-07-25 11:40:00,83.77,83.77,83.58,83.61,19115.0,82.5389,82.5389,82.3517,82.3813,19115.0
2023-07-25 11:50:00,83.61,83.64,83.55,83.63,19597.0,82.3813,82.4108,82.3222,82.401,19597.0
2023-07-25 12:00:00,83.62,83.77,83.59,83.77,11336.0,82.3911,82.5389,82.3616,82.5389,11336.0
2023-07-25 12:10:00,83.77,83.79,83.66,83.74,17182.0,82.5389,82.5586,82.4306,82.5094,17182.0
2023-07-25 12:20:00,83.74,83.78,83.65,83.67,14590.0,82.5094,82.5488,82.4207,82.4404,14590.0
2023-07-25 12:30:00,83.69,83.69,83.61,83.64,19223.0,82.4601,82.4601,82.3813,82.4108,19223.0
2023-07-25 12:40:00,83.65,83.66,83.6,83.65,11826.0,82.4207,82.4306,82.3714,82.4207,11826.0
2023-07-25 12:50:00,83.65,83.66,83.56,83.63,18787.0,82.4207,82.4306,82.332,82.401,18787.0
2023-07-25 13:00:00,83.64,83.7,83.6,83.68,22062.0,82.4108,82.47,82.3714,82.4503,22062.0
2023-07-25 13:10:00,83.67,83.7,83.63,83.66,8290.0,82.4404,82.47,82.401,82.4306,8290.0
2023-07-25 13:20:00,83.67,83.74,83.67,83.7,14736.0,82.4404,82.5094,82.4404,82.47,14736.0
2023-07-25 13:30:00,83.7,83.75,83.65,83.67,8623.0,82.47,82.5192,82.4207,82.4404,8623.0
2023-07-25 13:40:00,83.66,83.66,83.61,83.63,17058.0,82.4306,82.4306,82.3813,82.401,17058.0
2023-07-25 13:50:00,83.62,83.64,83.57,83.61,21067.0,82.3911,82.4108,82.3419,82.3813,21067.0
2023-07-25 14:00:00,83.61,83.61,83.51,83.59,24183.0,82.3813,82.3813,82.2828,82.3616,24183.0
2023-07-25 14:10:00,83.59,83.65,83.57,83.62,23986.0,82.3616,82.4207,82.3419,82.3911,23986.0
2023-07-25 14:20:00,83.62,83.75,83.61,83.74,37911.0,82.3911,82.5192,82.3813,82.5094,37911.0
2023-07-25 14:30:00,83.74,83.78,83.69,83.76,63934.0,82.5094,82.5488,82.4601,82.5291,63934.0
2023-07-25 14:40:00,83.76,83.77,83.62,83.63,31367.0,82.5291,82.5389,82.3911,82.401,31367.0
2023-07-25 14:50:00,83.63,83.68,83.56,83.58,54164.0,82.401,82.4503,82.332,82.3517,54164.0
2023-07-25 15:00:00,83.58,83.66,83.58,83.65,26432.0,82.3517,82.4306,82.3517,82.4207,26432.0
2023-07-25 15:10:00,83.65,83.66,83.57,83.61,34171.0,82.4207,82.4306,82.3419,82.3813,34171.0
2023-07-25 15:20:00,83.61,83.66,83.6,83.64,30444.0,82.3813,82.4306,82.3714,82.4108,30444.0
2023-07-25 15:30:00,83.63,83.7,83.5,83.69,46720.0,82.401,82.47,82.2729,82.4601,46720.0
2023-07-25 15:40:00,83.69,83.71,83.61,83.67,79181.0,82.4601,82.4798,82.3813,82.4404,79181.0
2023-07-25 15:50:00,83.67,83.71,83.6,83.63,160650.0,82.4404,82.4798,82.3714,82.401,160650.0
2023-07-26 09:30:00,83.47,83.99,83.38,83.73,111957.0,82.2433,82.7557,82.1547,82.4995,111957.0
2023-07-26 09:40:00,83.76,84.0,83.7,83.85,95756.0,82.5291,82.7656,82.47,82.6178,95756.0
2023-07-26 09:50:00,83.85,83.94,83.74,83.82,42565.0,82.6178,82.7064,82.5094,82.5882,42565.0
2023-07-26 10:00:00,83.77,83.79,83.53,83.55,65868.0,82.5389,82.5586,82.3025,82.3222,65868.0
2023-07-26 10:10:00,83.55,83.55,83.32,83.38,65210.0,82.3222,82.3222,82.0955,82.1547,65210.0
2023-07-26 10:20:00,83.36,83.43,83.23,83.41,47087.0,82.135,82.2039,82.0069,82.1842,47087.0
2023-07-26 10:30:00,83.42,83.48,83.28,83.41,58993.0,82.1941,82.2532,82.0561,82.1842,58993.0
2023-07-26 10:40:00,83.4,83.4,83.21,83.24,43072.0,82.1744,82.1744,81.9872,82.0167,43072.0
2023-07-26 10:50:00,83.23,83.23,83.09,83.14,49942.0,82.0069,82.0069,81.8689,81.9182,49942.0
2023-07-26 11:00:00,83.14,83.27,83.01,83.27,38274.0,81.9182,82.0463,81.7901,82.0463,38274.0
2023-07-26 11:10:00,83.28,83.5,83.28,83.48,23464.0,82.0561,82.2729,82.0561,82.2532,23464.0
2023-07-26 11:20:00,83.48,83.54,83.35,83.37,36891.0,82.2532,82.3123,82.1251,82.1448,36891.0
2023-07-26 11:30:00,83.37,83.37,83.28,83.34,19978.0,82.1448,82.1448,82.0561,82.1153,19978.0
2023-07-26 11:40:00,83.33,83.4,83.26,83.4,30256.0,82.1054,82.1744,82.0364,82.1744,30256.0
2023-07-26 11:50:00,83.4,83.59,83.4,83.52,24327.0,82.1744,82.3616,82.1744,82.2926,24327.0
2023-07-26 12:00:00,83.49,83.49,83.32,83.34,16391.0,82.2631,82.2631,82.0955,82.1153,16391.0
2023-07-26 12:10:00,83.34,83.4,83.25,83.37,13686.0,82.1153,82.1744,82.0266,82.1448,13686.0
2023-07-26 12:20:00,83.36,83.52,83.33,83.5,17485.0,82.135,82.2926,82.1054,82.2729,17485.0
2023-07-26 12:30:00,83.5,83.54,83.35,83.36,15449.0,82.2729,82.3123,82.1251,82.135,15449.0
2023-07-26 12:40:00,83.37,83.45,83.31,83.35,16753.0,82.1448,82.2236,82.0857,82.1251,16753.0
2023-07-26 12:50:00,83.35,83.35,83.27,83.34,17518.0,82.1251,82.1251,82.0463,82.1153,17518.0
2023-07-26 13:00:00,83.34,83.45,83.33,83.44,21389.0,82.1153,82.2236,82.1054,82.2138,21389.0
2023-07-26 13:10:00,83.45,83.45,83.37,83.39,16627.0,82.2236,82.2236,82.1448,82.1645,16627.0
2023-07-26 13:20:00,83.38,83.39,83.31,83.31,9230.0,82.1547,82.1645,82.0857,82.0857,9230.0
2023-07-26 13:30:00,83.27,83.34,83.24,83.32,11844.0,82.0463,82.1153,82.0167,82.0955,11844.0
2023-07-26 13:40:00,83.33,83.33,83.25,83.32,11834.0,82.1054,82.1054,82.0266,82.0955,11834.0
2023-07-26 13:50:00,83.3,83.35,83.25,83.26,22021.0,82.0758,82.1251,82.0266,82.0364,22021.0
2023-07-26 14:00:00,83.25,83.36,83.23,83.32,79412.0,82.0266,82.135,82.0069,82.0955,79412.0
2023-07-26 14:10:00,83.3,83.47,83.26,83.45,43106.0,82.0758,82.2433,82.0364,82.2236,43106.0
2023-07-26 14:20:00,83.44,83.52,83.38,83.48,49266.0,82.2138,82.2926,82.1547,82.2532,49266.0
2023-07-26 14:30:00,83.48,83.91,83.43,83.9,86834.0,82.2532,82.6769,82.2039,82.667,86834.0
2023-07-26 14:40:00,83.89,84.0,83.74,83.78,140252.0,82.6572,82.7656,82.5094,82.5488,140252.0
2023-07-26 14:50:00,83.78,83.96,83.74,83.89,94620.0,82.5488,82.7261,82.5094,82.6572,94620.0
2023-07-26 15:00:00,83.92,83.93,83.55,83.6,102129.0,82.6867,82.6966,82.3222,82.3714,102129.0
2023-07-26 15:10:00,83.56,83.68,83.42,83.49,106445.0,82.332,82.4503,82.1941,82.2631,106445.0
2023-07-26 15:20:00,83.49,83.67,83.48,83.65,73956.0,82.2631,82.4404,82.2532,82.4207,73956.0
2023-07-26 15:30:00,83.65,83.66,83.52,83.59,94320.0,82.4207,82.4306,82.2926,82.3616,94320.0
2023-07-26 15:40:00,83.6,83.76,83.59,83.66,81494.0,82.3714,82.5291,82.3616,82.4306,81494.0
2023-07-26 15:50:00,83.66,83.77,83.54,83.76,314653.0,82.4306,82.5389,82.3123,82.5291,314653.0
2023-07-27 09:30:00,84.43,84.98,84.43,84.72,137936.0,83.1892,83.7312,83.1892,83.475,137936.0
2023-07-27 09:40:00,84.72,84.91,84.56,84.91,218484.0,83.475,83.6622,83.3173,83.6622,218484.0
2023-07-27 09:50:00,84.91,85.03,84.8,85.01,120367.0,83.6622,83.7804,83.5538,83.7607,120367.0
2023-07-27 10:00:00,85.01,85.06,84.7,84.71,76346.0,83.7607,83.81,83.4553,83.4651,76346.0
2023-07-27 10:10:00,84.72,84.74,84.55,84.74,35532.0,83.475,83.4947,83.3075,83.4947,35532.0
2023-07-27 10:20:00,84.74,84.75,84.5,84.55,35351.0,83.4947,83.5045,83.2582,83.3075,35351.0
2023-07-27 10:30:00,84.55,84.78,84.55,84.76,59633.0,83.3075,83.5341,83.3075,83.5144,59633.0
2023-07-27 10:40:00,84.75,84.78,84.57,84.63,40234.0,83.5045,83.5341,83.3272,83.3863,40234.0
2023-07-27 10:50:00,84.65,84.74,84.54,84.58,29761.0,83.406,83.4947,83.2976,83.337,29761.0
2023-07-27 11:00:00,84.6,84.74,84.46,84.48,28014.0,83.3567,83.4947,83.2188,83.2385,28014.0
2023-07-27 11:10:00,84.46,84.6,84.43,84.58,50535.0,83.2188,83.3567,83.1892,83.337,50535.0
2023-07-27 11:20:00,84.59,84.61,84.5,84.53,35548.0,83.3469,83.3666,83.2582,83.2878,35548.0
2023-07-27 11:30:00,84.54,84.57,84.46,84.53,19120.0,83.2976,83.3272,83.2188,83.2878,19120.0
2023-07-27 11:40:00,84.52,84.55,84.41,84.41,26885.0,83.2779,83.3075,83.1695,83.1695,26885.0
2023-07-27 11:50:00,84.41,84.6,84.41,84.58,15163.0,83.1695,83.3567,83.1695,83.337,15163.0
2023-07-27 12:00:00,84.63,84.83,84.6,84.83,58146.0,83.3863,83.5834,83.3567,83.5834,58146.0
2023-07-27 12:10:00,84.84,84.92,84.77,84.92,25656.0,83.5932,83.672,83.5242,83.672,25656.0
2023-07-27 12:20:00,84.92,85.04,84.9,85.03,44012.0,83.672,83.7903,83.6523,83.7804,44012.0
2023-07-27 12:30:00,85.03,85.13,85.02,85.04,39250.0,83.7804,83.879,83.7706,83.7903,39250.0
2023-07-27 12:40:00,85.03,85.06,84.96,85.05,17696.0,83.7804,83.81,83.7114,83.8001,17696.0
2023-07-27 12:50:00,85.04,85.04,84.9,84.95,11979.0,83.7903,83.7903,83.6523,83.7016,11979.0
2023-07-27 13:00:00,84.97,84.99,84.69,84.78,45001.0,83.7213,83.741,83.4454,83.5341,45001.0
2023-07-27 13:10:00,84.79,84.82,84.61,84.69,47852.0,83.5439,83.5735,83.3666,83.4454,47852.0
2023-07-27 13:20:00,84.68,84.68,84.43,84.45,69214.0,83.4356,83.4356,83.1892,83.2089,69214.0
2023-07-27 13:30:00,84.44,84.45,84.3,84.3,31093.0,83.1991,83.2089,83.0611,83.0611,31093.0
2023-07-27 13:40:00,84.31,84.43,84.3,84.39,15567.0,83.071,83.1892,83.0611,83.1498,15567.0
2023-07-27 13:50:00,84.38,84.42,84.34,84.35,21010.0,83.14,83.1794,83.1006,83.1104,21010.0
2023-07-27 14:00:00,84.36,84.44,84.26,84.28,20188.0,83.1203,83.1991,83.0217,83.0414,20188.0
2023-07-27 14:10:00,84.28,84.28,84.03,84.11,48191.0,83.0414,83.0414,82.7951,82.8739,48191.0
2023-07-27 14:20:00,84.13,84.21,83.9,83.91,71744.0,82.8936,82.9725,82.667,82.6769,71744.0
2023-07-27 14:30:00,83.92,83.98,83.68,83.72,36870.0,82.6867,82.7459,82.4503,82.4897,36870.0
2023-07-27 14:40:00,83.72,83.95,83.68,83.9,48157.0,82.4897,82.7163,82.4503,82.667,48157.0
2023-07-27 14:50:00,83.89,83.89,83.71,83.71,55176.0,82.6572,82.6572,82.4798,82.4798,55176.0
2023-07-27 15:00:00,83.7,83.76,83.59,83.69,29905.0,82.47,82.5291,82.3616,82.4601,29905.0
2023-07-27 15:10:00,83.71,83.85,83.71,83.81,44258.0,82.4798,82.6178,82.4798,82.5783,44258.0
2023-07-27 15:20:00,83.85,83.86,83.67,83.72,43090.0,82.6178,82.6276,82.4404,82.4897,43090.0
2023-07-27 15:30:00,83.72,83.88,83.71,83.71,43926.0,82.4897,82.6473,82.4798,82.4798,43926.0
2023-07-27 15:40:00,83.72,83.72,83.48,83.51,92270.0,82.4897,82.4897,82.2532,82.2828,92270.0
2023-07-27 15:50:00,83.52,83.71,83.52,83.66,162823.0,82.2926,82.4798,82.2926,82.4306,162823.0
2023-07-28 09:30:00,84.45,84.9,84.3,84.46,106323.0,83.2089,83.6523,83.0611,83.2188,106323.0
2023-07-28 09:40:00,84.49,84.6,84.29,84.49,98042.0,83.2484,83.3567,83.0513,83.2484,98042.0
2023-07-28 09:50:00,84.52,84.6,84.39,84.4,44909.0,83.2779,83.3567,83.1498,83.1597,44909.0
2023-07-28 10:00:00,84.44,84.65,84.35,84.37,67581.0,83.1991,83.406,83.1104,83.1301,67581.0
2023-07-28 10:10:00,84.38,84.67,84.29,84.5,24461.0,83.14,83.4257,83.0513,83.2582,24461.0
2023-07-28 10:20:00,84.52,84.59,84.19,84.24,29190.0,83.2779,83.3469,82.9528,83.002,29190.0
2023-07-28 10:30:00,84.28,84.37,84.21,84.21,35265.0,83.0414,83.1301,82.9725,82.9725,35265.0
2023-07-28 10:40:00,84.17,84.4,84.17,84.39,36705.0,82.9331,83.1597,82.9331,83.1498,36705.0
2023-07-28 10:50:00,84.4,84.45,84.25,84.45,25185.0,83.1597,83.2089,83.0119,83.2089,25185.0
2023-07-28 11:00:00,84.46,84.48,84.35,84.48,18797.0,83.2188,83.2385,83.1104,83.2385,18797.0
2023-07-28 11:10:00,84.48,84.59,84.43,84.5,36783.0,83.2385,83.3469,83.1892,83.2582,36783.0
2023-07-28 11:20:00,84.52,84.56,84.42,84.52,17600.0,83.2779,83.3173,83.1794,83.2779,17600.0
2023-07-28 11:30:00,84.53,84.53,84.4,84.4,16852.0,83.2878,83.2878,83.1597,83.1597,16852.0
2023-07-28 11:40:00,84.4,84.52,84.36,84.43,21681.0,83.1597,83.2779,83.1203,83.1892,21681.0
2023-07-28 11:50:00,84.45,84.49,84.32,84.42,29039.0,83.2089,83.2484,83.0809,83.1794,29039.0
2023-07-28 12:00:00,84.44,84.44,84.25,84.29,28482.0,83.1991,83.1991,83.0119,83.0513,28482.0
2023-07-28 12:10:00,84.27,84.42,84.27,84.35,31036.0,83.0316,83.1794,83.0316,83.1104,31036.0
2023-07-28 12:20:00,84.35,84.36,84.3,84.34,12602.0,83.1104,83.1203,83.0611,83.1006,12602.0
2023-07-28 12:30:00,84.34,84.36,84.28,84.3,12623.0,83.1006,83.1203,83.0414,83.0611,12623.0
2023-07-28 12:40:00,84.3,84.39,84.28,84.35,13961.0,83.0611,83.1498,83.0414,83.1104,13961.0
2023-07-28 12:50:00,84.35,84.36,84.31,84.35,6821.0,83.1104,83.1203,83.071,83.1104,6821.0
2023-07-28 13:00:00,84.34,84.37,84.3,84.34,16415.0,83.1006,83.1301,83.0611,83.1006,16415.0
2023-07-28 13:10:00,84.34,84.44,84.31,84.41,10508.0,83.1006,83.1991,83.071,83.1695,10508.0
2023-07-28 13:20:00,84.41,84.41,84.29,84.32,13345.0,83.1695,83.1695,83.0513,83.0809,13345.0
2023-07-28 13:30:00,84.31,84.35,84.17,84.27,27827.0,83.071,83.1104,82.9331,83.0316,27827.0
2023-07-28 13:40:00,84.27,84.3,84.15,84.17,26897.0,83.0316,83.0611,82.9134,82.9331,26897.0
2023-07-28 13:50:00,84.16,84.32,84.16,84.3,16702.0,82.9232,83.0809,82.9232,83.0611,16702.0
2023-07-28 14:00:00,84.32,84.4,84.32,84.39,12063.0,83.0809,83.1597,83.0809,83.1498,12063.0
2023-07-28 14:10:00,84.39,84.4,84.28,84.34,8339.0,83.1498,83.1597,83.0414,83.1006,8339.0
2023-07-28 14:20:00,84.34,84.49,84.33,84.47,13053.0,83.1006,83.2484,83.0907,83.2286,13053.0
2023-07-28 14:30:00,84.46,84.47,84.33,84.35,11282.0,83.2188,83.2286,83.0907,83.1104,11282.0
2023-07-28 14:40:00,84.35,84.43,84.34,84.41,9603.0,83.1104,83.1892,83.1006,83.1695,9603.0
2023-07-28 14:50:00,84.41,84.46,84.39,84.41,8819.0,83.1695,83.2188,83.1498,83.1695,8819.0
2023-07-28 15:00:00,84.39,84.41,84.35,84.37,17176.0,83.1498,83.1695,83.1104,83.1301,17176.0
2023-07-28 15:10:00,84.37,84.48,84.37,84.48,10644.0,83.1301,83.2385,83.1301,83.2385,10644.0
2023-07-28 15:20:00,84.47,84.47,84.34,84.34,36144.0,83.2286,83.2286,83.1006,83.1006,36144.0
2023-07-28 15:30:00,84.34,84.47,84.33,84.43,37817.0,83.1006,83.2286,83.0907,83.1892,37817.0
2023-07-28 15:40:00,84.43,84.49,84.4,84.47,65670.0,83.1892,83.2484,83.1597,83.2286,65670.0
2023-07-28 15:50:00,84.46,84.57,84.45,84.47,131738.0,83.2188,83.3272,83.2089,83.2286,131738.0
2023-07-31 09:30:00,84.76,84.94,84.41,84.51,59654.0,83.5144,83.6917,83.1695,83.2681,59654.0
2023-07-31 09:40:00,84.48,84.84,84.47,84.82,42982.0,83.2385,83.5932,83.2286,83.5735,42982.0
2023-07-31 09:50:00,84.83,84.86,84.48,84.59,78233.0,83.5834,83.6129,83.2385,83.3469,78233.0
2023-07-31 10:00:00,84.61,84.62,84.39,84.45,53379.0,83.3666,83.3764,83.1498,83.2089,53379.0
2023-07-31 10:10:00,84.47,84.64,84.46,84.53,43197.0,83.2286,83.3962,83.2188,83.2878,43197.0
2023-07-31 10:20:00,84.53,84.65,84.51,84.58,45451.0,83.2878,83.406,83.2681,83.337,45451.0
2023-07-31 10:30:00,84.59,84.65,84.38,84.38,34017.0,83.3469,83.406,83.14,83.14,34017.0
2023-07-31 10:40:00,84.4,84.41,84.18,84.2,109111.0,83.1597,83.1695,82.9429,82.9626,109111.0
2023-07-31 10:50:00,84.18,84.18,84.02,84.06,51158.0,82.9429,82.9429,82.7853,82.8247,51158.0
2023-07-31 11:00:00,84.07,84.21,84.05,84.17,25439.0,82.8345,82.9725,82.8148,82.9331,25439.0
2023-07-31 11:10:00,84.17,84.21,84.06,84.19,26667.0,82.9331,82.9725,82.8247,82.9528,26667.0
2023-07-31 11:20:00,84.19,84.2,84.05,84.05,28100.0,82.9528,82.9626,82.8148,82.8148,28100.0
2023-07-31 11:30:00,84.05,84.06,83.9,83.91,43392.0,82.8148,82.8247,82.667,82.6769,43392.0
2023-07-31 11:40:00,83.89,84.06,83.82,84.06,25822.0,82.6572,82.8247,82.5882,82.8247,25822.0
2023-07-31 11:50:00,84.05,84.05,83.9,83.99,37663.0,82.8148,82.8148,82.667,82.7557,37663.0
2023-07-31 12:00:00,84.0,84.07,84.0,84.05,31264.0,82.7656,82.8345,82.7656,82.8148,31264.0
2023-07-31 12:10:00,84.04,84.16,84.03,84.14,17855.0,82.805,82.9232,82.7951,82.9035,17855.0
2023-07-31 12:20:00,84.13,84.18,84.07,84.12,34140.0,82.8936,82.9429,82.8345,82.8838,34140.0
2023-07-31 12:30:00,84.11,84.12,84.01,84.04,21443.0,82.8739,82.8838,82.7754,82.805,21443.0
2023-07-31 12:40:00,84.03,84.07,83.97,84.06,17266.0,82.7951,82.8345,82.736,82.8247,17266.0
2023-07-31 12:50:00,84.06,84.09,84.02,84.02,22695.0,82.8247,82.8542,82.7853,82.7853,22695.0
2023-07-31 13:00:00,84.01,84.04,83.9,84.04,19106.0,82.7754,82.805,82.667,82.805,19106.0
2023-07-31 13:10:00,84.04,84.08,83.89,83.92,17420.0,82.805,82.8444,82.6572,82.6867,17420.0
2023-07-31 13:20:00,83.93,84.09,83.93,84.06,17290.0,82.6966,82.8542,82.6966,82.8247,17290.0
2023-07-31 13:30:00,84.07,84.19,84.07,84.18,11798.0,82.8345,82.9528,82.8345,82.9429,11798.0
2023-07-31 13:40:00,84.18,84.21,84.09,84.13,16500.0,82.9429,82.9725,82.8542,82.8936,16500.0
2023-07-31 13:50:00,84.13,84.18,84.09,84.16,18822.0,82.8936,82.9429,82.8542,82.9232,18822.0
2023-07-31 14:00:00,84.18,84.28,84.17,84.26,27500.0,82.9429,83.0414,82.9331,83.0217,27500.0
2023-07-31 14:10:00,84.26,84.3,84.15,84.15,18789.0,83.0217,83.0611,82.9134,82.9134,18789.0
2023-07-31 14:20:00,84.14,84.25,84.12,84.25,19073.0,82.9035,83.0119,82.8838,83.0119,19073.0
2023-07-31 14:30:00,84.24,84.29,84.21,84.21,19618.0,83.002,83.0513,82.9725,82.9725,19618.0
2023-07-31 14:40:00,84.21,84.27,84.19,84.26,19285.0,82.9725,83.0316,82.9528,83.0217,19285.0
2023-07-31 14:50:00,84.26,84.34,84.25,84.32,22532.0,83.0217,83.1006,83.0119,83.0809,22532.0
2023-07-31 15:00:00,84.32,84.33,84.19,84.21,10526.0,83.0809,83.0907,82.9528,82.9725,10526.0
2023-07-31 15:10:00,84.21,84.26,84.19,84.25,18658.0,82.9725,83.0217,82.9528,83.0119,18658.0
2023-07-31 15:20:00,84.26,84.3,84.22,84.26,16473.0,83.0217,83.0611,82.9823,83.0217,16473.0
2023-07-31 15:30:00,84.26,84.3,84.23,84.23,40015.0,83.0217,83.0611,82.9922,82.9922,40015.0
2023-07-31 15:40:00,84.23,84.3,84.19,84.22,51191.0,82.9922,83.0611,82.9528,82.9823,51191.0
2023-07-31 15:50:00,84.21,84.55,84.17,84.53,171277.0,82.9725,83.3075,82.9331,83.2878,171277.0
2023-08-01 09:30:00,84.13,84.92,84.13,84.74,87440.0,82.8936,83.672,82.8936,83.4947,87440.0
2023-08-01 09:40:00,84.73,84.85,84.61,84.82,93718.0,83.4848,83.6031,83.3666,83.5735,93718.0
2023-08-01 09:50:00,84.77,85.0,84.74,85.0,48538.0,83.5242,83.7509,83.4947,83.7509,48538.0
2023-08-01 10:00:00,84.97,85.05,84.86,85.02,82071.0,83.7213,83.8001,83.6129,83.7706,82071.0
2023-08-01 10:10:00,85.01,85.07,84.64,84.72,110862.0,83.7607,83.8198,83.3962,83.475,110862.0
2023-08-01 10:20:00,84.72,84.77,84.55,84.59,52425.0,83.475,83.5242,83.3075,83.3469,52425.0
2023-08-01 10:30:00,84.58,84.76,84.51,84.72,49551.0,83.337,83.5144,83.2681,83.475,49551.0
2023-08-01 10:40:00,84.74,84.82,84.63,84.75,32958.0,83.4947,83.5735,83.3863,83.5045,32958.0
2023-08-01 10:50:00,84.74,84.88,84.69,84.72,30566.0,83.4947,83.6326,83.4454,83.475,30566.0
2023-08-01 11:00:00,84.73,84.73,84.57,84.65,32962.0,83.4848,83.4848,83.3272,83.406,32962.0
2023-08-01 11:10:00,84.66,84.7,84.5,84.61,28000.0,83.4159,83.4553,83.2582,83.3666,28000.0
2023-08-01 11:20:00,84.59,84.81,84.57,84.79,21127.0,83.3469,83.5637,83.3272,83.5439,21127.0
2023-08-01 11:30:00,84.79,84.95,84.79,84.89,25336.0,83.5439,83.7016,83.5439,83.6425,25336.0
2023-08-01 11:40:00,84.88,84.89,84.73,84.8,20625.0,83.6326,83.6425,83.4848,83.5538,20625.0
2023-08-01 11:50:00,84.8,84.82,84.75,84.78,21534.0,83.5538,83.5735,83.5045,83.5341,21534.0
2023-08-01 12:00:00,84.78,84.79,84.69,84.78,12558.0,83.5341,83.5439,83.4454,83.5341,12558.0
2023-08-01 12:10:00,84.77,84.77,84.68,84.7,13132.0,83.5242,83.5242,83.4356,83.4553,13132.0
2023-08-01 12:20:00,84.7,84.72,84.66,84.72,14978.0,83.4553,83.475,83.4159,83.475,14978.0
2023-08-01 12:30:00,84.71,84.79,84.66,84.76,13449.0,83.4651,83.5439,83.4159,83.5144,13449.0
2023-08-01 12:40:00,84.78,84.8,84.7,84.72,16498.0,83.5341,83.5538,83.4553,83.475,16498.0
2023-08-01 12:50:00,84.7,84.75,84.67,84.73,62775.0,83.4553,83.5045,83.4257,83.4848,62775.0
2023-08-01 13:00:00,84.73,84.75,84.69,84.72,23140.0,83.4848,83.5045,83.4454,83.475,23140.0
2023-08-01 13:10:00,84.72,84.83,84.69,84.75,16356.0,83.475,83.5834,83.4454,83.5045,16356.0
2023-08-01 13:20:00,84.76,84.88,84.76,84.87,21430.0,83.5144,83.6326,83.5144,83.6228,21430.0
2023-08-01 13:30:00,84.87,84.91,84.81,84.87,39060.0,83.6228,83.6622,83.5637,83.6228,39060.0
2023-08-01 13:40:00,84.88,84.92,84.84,84.84,10753.0,83.6326,83.672,83.5932,83.5932,10753.0
2023-08-01 13:50:00,84.84,84.88,84.82,84.86,6440.0,83.5932,83.6326,83.5735,83.6129,6440.0
2023-08-01 14:00:00,84.87,84.95,84.87,84.95,9902.0,83.6228,83.7016,83.6228,83.7016,9902.0
2023-08-01 14:10:00,84.96,84.96,84.88,84.92,25245.0,83.7114,83.7114,83.6326,83.672,25245.0
2023-08-01 14:20:00,84.92,84.92,84.8,84.85,11081.0,83.672,83.672,83.5538,83.6031,11081.0
2023-08-01 14:30:00,84.87,84.91,84.83,84.9,7744.0,83.6228,83.6622,83.5834,83.6523,7744.0
2023-08-01 14:40:00,84.91,84.96,84.88,84.95,39067.0,83.6622,83.7114,83.6326,83.7016,39067.0
2023-08-01 14:50:00,84.95,84.96,84.88,84.95,20358.0,83.7016,83.7114,83.6326,83.7016,20358.0
2023-08-01 15:00:00,84.95,85.06,84.95,85.05,14681.0,83.7016,83.81,83.7016,83.8001,14681.0
2023-08-01 15:10:00,85.05,85.08,84.96,84.97,19576.0,83.8001,83.8297,83.7114,83.7213,19576.0
2023-08-01 15:20:00,84.98,85.02,84.96,84.97,16687.0,83.7312,83.7706,83.7114,83.7213,16687.0
2023-08-01 15:30:00,84.96,85.04,84.95,84.96,21191.0,83.7114,83.7903,83.7016,83.7114,21191.0
2023-08-01 15:40:00,84.96,85.08,84.93,85.08,86835.0,83.7114,83.8297,83.6819,83.8297,86835.0
2023-08-01 15:50:00,85.08,85.11,84.99,85.01,172596.0,83.8297,83.8592,83.741,83.7607,172596.0
2023-08-02 09:30:00,84.55,84.57,83.81,84.49,233924.0,83.3075,83.3272,82.5783,83.2484,233924.0
2023-08-02 09:40:00,84.47,84.73,84.23,84.44,104989.0,83.2286,83.4848,82.9922,83.1991,104989.0
2023-08-02 09:50:00,84.39,84.41,84.2,84.34,69859.0,83.1498,83.1695,82.9626,83.1006,69859.0
2023-08-02 10:00:00,84.4,84.69,84.33,84.39,27026.0,83.1597,83.4454,83.0907,83.1498,27026.0
2023-08-02 10:10:00,84.4,84.55,84.18,84.29,67661.0,83.1597,83.3075,82.9429,83.0513,67661.0
2023-08-02 10:20:00,84.29,84.46,84.15,84.16,156719.0,83.0513,83.2188,82.9134,82.9232,156719.0
2023-08-02 10:30:00,84.15,84.25,83.91,83.92,158443.0,82.9134,83.0119,82.6769,82.6867,158443.0
2023-08-02 10:40:00,83.92,84.03,83.81,83.82,181669.0,82.6867,82.7951,82.5783,82.5882,181669.0
2023-08-02 10:50:00,83.84,83.92,83.73,83.87,89016.0,82.6079,82.6867,82.4995,82.6375,89016.0
2023-08-02 11:00:00,83.88,84.01,83.8,83.88,212886.0,82.6473,82.7754,82.5685,82.6473,212886.0
2023-08-02 11:10:00,83.89,83.96,83.79,83.8,170046.0,82.6572,82.7261,82.5586,82.5685,170046.0
2023-08-02 11:20:00,83.8,83.97,83.79,83.94,88628.0,82.5685,82.736,82.5586,82.7064,88628.0
2023-08-02 11:30:00,83.93,84.01,83.84,83.9,59977.0,82.6966,82.7754,82.6079,82.667,59977.0
2023-08-02 11:40:00,83.9,83.93,83.81,83.88,36932.0,82.667,82.6966,82.5783,82.6473,36932.0
2023-08-02 11:50:00,83.86,83.9,83.78,83.78,31823.0,82.6276,82.667,82.5488,82.5488,31823.0
2023-08-02 12:00:00,83.78,83.81,83.68,83.73,18327.0,82.5488,82.5783,82.4503,82.4995,18327.0
2023-08-02 12:10:00,83.73,83.91,83.72,83.91,43279.0,82.4995,82.6769,82.4897,82.6769,43279.0
2023-08-02 12:20:00,83.92,83.94,83.79,83.9,31460.0,82.6867,82.7064,82.5586,82.667,31460.0
2023-08-02 12:30:00,83.89,84.09,83.85,84.09,87857.0,82.6572,82.8542,82.6178,82.8542,87857.0
2023-08-02 12:40:00,84.08,84.14,83.99,84.13,29112.0,82.8444,82.9035,82.7557,82.8936,29112.0
2023-08-02 12:50:00,84.13,84.15,84.0,84.15,27217.0,82.8936,82.9134,82.7656,82.9134,27217.0
2023-08-02 13:00:00,84.14,84.23,84.13,84.22,24655.0,82.9035,82.9922,82.8936,82.9823,24655.0
2023-08-02 13:10:00,84.22,84.25,84.14,84.22,19158.0,82.9823,83.0119,82.9035,82.9823,19158.0
2023-08-02 13:20:00,84.22,84.23,84.12,84.21,31870.0,82.9823,82.9922,82.8838,82.9725,31870.0
2023-08-02 13:30:00,84.2,84.33,84.2,84.26,52490.0,82.9626,83.0907,82.9626,83.0217,52490.0
2023-08-02 13:40:00,84.27,84.32,84.22,84.22,252922.0,83.0316,83.0809,82.9823,82.9823,252922.0
2023-08-02 13:50:00,84.21,84.35,84.18,84.27,57989.0,82.9725,83.1104,82.9429,83.0316,57989.0
2023-08-02 14:00:00,84.27,84.37,84.25,84.32,47789.0,83.0316,83.1301,83.0119,83.0809,47789.0
2023-08-02 14:10:00,84.33,84.33,84.2,84.24,105649.0,83.0907,83.0907,82.9626,83.002,105649.0
2023-08-02 14:20:00,84.23,84.24,84.17,84.24,70843.0,82.9922,83.002,82.9331,83.002,70843.0
2023-08-02 14:30:00,84.23,84.29,84.22,84.25,69888.0,82.9922,83.0513,82.9823,83.0119,69888.0
2023-08-02 14:40:00,84.25,84.25,84.1,84.14,66921.0,83.0119,83.0119,82.8641,82.9035,66921.0
2023-08-02 14:50:00,84.15,84.21,84.13,84.16,71860.0,82.9134,82.9725,82.8936,82.9232,71860.0
2023-08-02 15:00:00,84.16,84.29,84.15,84.25,111134.0,82.9232,83.0513,82.9134,83.0119,111134.0
2023-08-02 15:10:00,84.24,84.26,84.11,84.18,46797.0,83.002,83.0217,82.8739,82.9429,46797.0
2023-08-02 15:20:00,84.18,84.23,83.95,83.97,67223.0,82.9429,82.9922,82.7163,82.736,67223.0
2023-08-02 15:30:00,83.96,84.13,83.95,84.08,64004.0,82.7261,82.8936,82.7163,82.8444,64004.0
2023-08-02 15:40:00,84.09,84.23,84.04,84.18,104588.0,82.8542,82.9922,82.805,82.9429,104588.0
2023-08-02 15:50:00,84.19,84.28,84.12,84.21,281295.0,82.9528,83.0414,82.8838,82.9725,281295.0
2023-08-03 09:30:00,84.01,84.07,83.49,83.86,257052.0,82.7754,82.8345,82.2631,82.6276,257052.0
2023-08-03 09:40:00,83.87,84.07,83.71,83.98,165503.0,82.6375,82.8345,82.4798,82.7459,165503.0
2023-08-03 09:50:00,83.98,84.07,83.69,83.75,78022.0,82.7459,82.8345,82.4601,82.5192,78022.0
2023-08-03 10:00:00,83.7,83.82,83.62,83.63,106258.0,82.47,82.5882,82.3911,82.401,106258.0
2023-08-03 10:10:00,83.64,83.86,83.54,83.86,50220.0,82.4108,82.6276,82.3123,82.6276,50220.0
2023-08-03 10:20:00,83.87,83.93,83.36,83.36,84809.0,82.6375,82.6966,82.135,82.135,84809.0
2023-08-03 10:30:00,83.32,83.59,83.29,83.53,72623.0,82.0955,82.3616,82.066,82.3025,72623.0
2023-08-03 10:40:00,83.53,83.58,83.36,83.38,48360.0,82.3025,82.3517,82.135,82.1547,48360.0
2023-08-03 10:50:00,83.36,83.43,83.2,83.26,111075.0,82.135,82.2039,81.9773,82.0364,111075.0
2023-08-03 11:00:00,83.25,83.28,83.11,83.12,52922.0,82.0266,82.0561,81.8886,81.8985,52922.0
2023-08-03 11:10:00,83.12,83.34,83.09,83.3,83607.0,81.8985,82.1153,81.8689,82.0758,83607.0
2023-08-03 11:20:00,83.31,83.49,83.31,83.42,73247.0,82.0857,82.2631,82.0857,82.1941,73247.0
2023-08-03 11:30:00,83.42,83.47,83.13,83.16,67625.0,82.1941,82.2433,81.9083,81.9379,67625.0
2023-08-03 11:40:00,83.15,83.28,83.07,83.19,59512.0,81.928,82.0561,81.8492,81.9675,59512.0
2023-08-03 11:50:00,83.19,83.36,83.16,83.23,82297.0,81.9675,82.135,81.9379,82.0069,82297.0
2023-08-03 12:00:00,83.22,83.36,83.2,83.31,50945.0,81.997,82.135,81.9773,82.0857,50945.0
2023-08-03 12:10:00,83.31,83.32,83.07,83.15,55786.0,82.0857,82.0955,81.8492,81.928,55786.0
2023-08-03 12:20:00,83.14,83.16,83.01,83.1,44643.0,81.9182,81.9379,81.7901,81.8788,44643.0
2023-08-03 12:30:00,83.1,83.22,83.1,83.17,51824.0,81.8788,81.997,81.8788,81.9478,51824.0
2023-08-03 12:40:00,83.17,83.35,83.17,83.34,46210.0,81.9478,82.1251,81.9478,82.1153,46210.0
2023-08-03 12:50:00,83.34,83.42,83.25,83.42,56445.0,82.1153,82.1941,82.0266,82.1941,56445.0
2023-08-03 13:00:00,83.41,83.52,83.4,83.47,73702.0,82.1842,82.2926,82.1744,82.2433,73702.0
2023-08-03 13:10:00,83.46,83.58,83.46,83.54,41372.0,82.2335,82.3517,82.2335,82.3123,41372.0
2023-08-03 13:20:00,83.52,83.74,83.52,83.67,57946.0,82.2926,82.5094,82.2926,82.4404,57946.0
2023-08-03 13:30:00,83.66,83.72,83.46,83.6,69660.0,82.4306,82.4897,82.2335,82.3714,69660.0
2023-08-03 13:40:00,83.59,83.59,83.39,83.54,67685.0,82.3616,82.3616,82.1645,82.3123,67685.0
2023-08-03 13:50:00,83.53,83.55,83.32,83.34,76744.0,82.3025,82.3222,82.0955,82.1153,76744.0
2023-08-03 14:00:00,83.34,83.43,83.27,83.36,54055.0,82.1153,82.2039,82.0463,82.135,54055.0
2023-08-03 14:10:00,83.35,83.5,83.3,83.5,61015.0,82.1251,82.2729,82.0758,82.2729,61015.0
2023-08-03 14:20:00,83.51,83.55,83.43,83.44,61380.0,82.2828,82.3222,82.2039,82.2138,61380.0
2023-08-03 14:30:00,83.44,83.48,83.24,83.32,65611.0,82.2138,82.2532,82.0167,82.0955,65611.0
2023-08-03 14:40:00,83.32,83.39,83.3,83.32,79366.0,82.0955,82.1645,82.0758,82.0955,79366.0
2023-08-03 14:50:00,83.32,83.36,83.26,83.28,85395.0,82.0955,82.135,82.0364,82.0561,85395.0
2023-08-03 15:00:00,83.29,83.36,83.22,83.27,95190.0,82.066,82.135,81.997,82.0463,95190.0
2023-08-03 15:10:00,83.27,83.28,83.15,83.27,100576.0,82.0463,82.0561,81.928,82.0463,100576.0
2023-08-03 15:20:00,83.26,83.33,83.23,83.26,181397.0,82.0364,82.1054,82.0069,82.0364,181397.0
2023-08-03 15:30:00,83.25,83.38,83.25,83.3,158801.0,82.0266,82.1547,82.0266,82.0758,158801.0
2023-08-03 15:40:00,83.29,83.36,83.25,83.25,188435.0,82.066,82.135,82.0266,82.0266,188435.0
2023-08-03 15:50:00,83.25,83.43,83.22,83.29,413819.0,82.0266,82.2039,81.997,82.066,413819.0
2023-08-04 09:30:00,83.5,83.67,82.96,83.25,176514.0,82.2729,82.4404,81.7408,82.0266,176514.0
2023-08-04 09:40:00,83.26,83.81,83.26,83.72,111899.0,82.0364,82.5783,82.0364,82.4897,111899.0
2023-08-04 09:50:00,83.74,83.75,83.28,83.38,94313.0,82.5094,82.5192,82.0561,82.1547,94313.0
2023-08-04 10:00:00,83.39,83.58,83.27,83.58,61069.0,82.1645,82.3517,82.0463,82.3517,61069.0
2023-08-04 10:10:00,83.6,83.92,83.6,83.89,57901.0,82.3714,82.6867,82.3714,82.6572,57901.0
2023-08-04 10:20:00,83.89,84.03,83.86,84.01,90179.0,82.6572,82.7951,82.6276,82.7754,90179.0
2023-08-04 10:30:00,84.03,84.12,84.01,84.05,55691.0,82.7951,82.8838,82.7754,82.8148,55691.0
2023-08-04 10:40:00,84.06,84.21,84.0,84.2,38379.0,82.8247,82.9725,82.7656,82.9626,38379.0
2023-08-04 10:50:00,84.19,84.28,84.14,84.28,75398.0,82.9528,83.0414,82.9035,83.0414,75398.0
2023-08-04 11:00:00,84.29,84.31,84.16,84.19,53971.0,83.0513,83.071,82.9232,82.9528,53971.0
2023-08-04 11:10:00,84.19,84.22,84.13,84.17,43771.0,82.9528,82.9823,82.8936,82.9331,43771.0
2023-08-04 11:20:00,84.17,84.44,84.14,84.43,54878.0,82.9331,83.1991,82.9035,83.1892,54878.0
2023-08-04 11:30:00,84.44,84.46,84.3,84.34,33104.0,83.1991,83.2188,83.0611,83.1006,33104.0
2023-08-04 11:40:00,84.33,84.48,84.28,84.28,35869.0,83.0907,83.2385,83.0414,83.0414,35869.0
2023-08-04 11:50:00,84.28,84.34,84.26,84.33,46311.0,83.0414,83.1006,83.0217,83.0907,46311.0
2023-08-04 12:00:00,84.35,84.45,84.32,84.4,19594.0,83.1104,83.2089,83.0809,83.1597,19594.0
2023-08-04 12:10:00,84.4,84.54,84.4,84.54,18034.0,83.1597,83.2976,83.1597,83.2976,18034.0
2023-08-04 12:20:00,84.54,84.63,84.46,84.61,55306.0,83.2976,83.3863,83.2188,83.3666,55306.0
2023-08-04 12:30:00,84.62,84.64,84.57,84.63,34056.0,83.3764,83.3962,83.3272,83.3863,34056.0
2023-08-04 12:40:00,84.64,84.68,84.59,84.67,33413.0,83.3962,83.4356,83.3469,83.4257,33413.0
2023-08-04 12:50:00,84.66,84.67,84.57,84.58,19792.0,83.4159,83.4257,83.3272,83.337,19792.0
2023-08-04 13:00:00,84.58,84.6,84.51,84.58,22802.0,83.337,83.3567,83.2681,83.337,22802.0
2023-08-04 13:10:00,84.58,84.63,84.52,84.63,15983.0,83.337,83.3863,83.2779,83.3863,15983.0
2023-08-04 13:20:00,84.64,84.64,84.51,84.56,30197.0,83.3962,83.3962,83.2681,83.3173,30197.0
2023-08-04 13:30:00,84.57,84.59,84.51,84.55,20947.0,83.3272,83.3469,83.2681,83.3075,20947.0
2023-08-04 13:40:00,84.55,84.62,84.51,84.58,20424.0,83.3075,83.3764,83.2681,83.337,20424.0
2023-08-04 13:50:00,84.58,84.58,84.37,84.42,34788.0,83.337,83.337,83.1301,83.1794,34788.0
2023-08-04 14:00:00,84.4,84.4,84.17,84.25,78356.0,83.1597,83.1597,82.9331,83.0119,78356.0
2023-08-04 14:10:00,84.24,84.35,84.14,84.2,82481.0,83.002,83.1104,82.9035,82.9626,82481.0
2023-08-04 14:20:00,84.18,84.19,83.92,83.96,89271.0,82.9429,82.9528,82.6867,82.7261,89271.0
2023-08-04 14:30:00,83.95,84.02,83.87,83.87,48076.0,82.7163,82.7853,82.6375,82.6375,48076.0
2023-08-04 14:40:00,83.87,84.0,83.84,83.88,43917.0,82.6375,82.7656,82.6079,82.6473,43917.0
2023-08-04 14:50:00,83.88,84.04,83.77,83.85,74117.0,82.6473,82.805,82.5389,82.6178,74117.0
2023-08-04 15:00:00,83.84,83.92,83.76,83.76,27569.0,82.6079,82.6867,82.5291,82.5291,27569.0
2023-08-04 15:10:00,83.76,83.93,83.75,83.83,57339.0,82.5291,82.6966,82.5192,82.5981,57339.0
2023-08-04 15:20:00,83.82,83.86,83.75,83.86,35861.0,82.5882,82.6276,82.5192,82.6276,35861.0
2023-08-04 15:30:00,83.86,83.91,83.71,83.77,44455.0,82.6276,82.6769,82.4798,82.5389,44455.0
2023-08-04 15:40:00,83.78,83.83,83.73,83.82,73280.0,82.5488,82.5981,82.4995,82.5882,73280.0
2023-08-04 15:50:00,83.81,83.87,83.74,83.85,207869.0,82.5783,82.6375,82.5094,82.6178,207869.0
2023-08-07 09:30:00,84.04,84.64,83.97,84.5,69398.0,82.805,83.3962,82.736,83.2582,69398.0
2023-08-07 09:40:00,84.5,84.55,84.19,84.31,74017.0,83.2582,83.3075,82.9528,83.071,74017.0
2023-08-07 09:50:00,84.33,84.42,84.21,84.3,70512.0,83.0907,83.1794,82.9725,83.0611,70512.0
2023-08-07 10:00:00,84.3,84.5,84.17,84.48,36560.0,83.0611,83.2582,82.9331,83.2385,36560.0
2023-08-07 10:10:00,84.52,84.54,84.38,84.5,29109.0,83.2779,83.2976,83.14,83.2582,29109.0
2023-08-07 10:20:00,84.53,84.68,84.46,84.67,48430.0,83.2878,83.4356,83.2188,83.4257,48430.0
2023-08-07 10:30:00,84.7,84.73,84.55,84.68,39041.0,83.4553,83.4848,83.3075,83.4356,39041.0
2023-08-07 10:40:00,84.68,84.76,84.61,84.75,33862.0,83.4356,83.5144,83.3666,83.5045,33862.0
2023-08-07 10:50:00,84.75,84.77,84.62,84.71,48085.0,83.5045,83.5242,83.3764,83.4651,48085.0
2023-08-07 11:00:00,84.7,84.75,84.55,84.64,26356.0,83.4553,83.5045,83.3075,83.3962,26356.0
2023-08-07 11:10:00,84.65,84.68,84.52,84.52,25898.0,83.406,83.4356,83.2779,83.2779,25898.0
2023-08-07 11:20:00,84.54,84.68,84.54,84.64,21043.0,83.2976,83.4356,83.2976,83.3962,21043.0
2023-08-07 11:30:00,84.65,84.71,84.56,84.65,31965.0,83.406,83.4651,83.3173,83.406,31965.0
2023-08-07 11:40:00,84.65,84.71,84.59,84.6,16142.0,83.406,83.4651,83.3469,83.3567,16142.0
2023-08-07 11:50:00,84.61,84.75,84.61,84.74,15516.0,83.3666,83.5045,83.3666,83.4947,15516.0
2023-08-07 12:00:00,84.76,84.76,84.54,84.55,17026.0,83.5144,83.5144,83.2976,83.3075,17026.0
2023-08-07 12:10:00,84.55,84.58,84.48,84.58,22502.0,83.3075,83.337,83.2385,83.337,22502.0
2023-08-07 12:20:00,84.58,84.64,84.51,84.6,15292.0,83.337,83.3962,83.2681,83.3567,15292.0
2023-08-07 12:30:00,84.61,84.63,84.56,84.59,15440.0,83.3666,83.3863,83.3173,83.3469,15440.0
2023-08-07 12:40:00,84.58,84.68,84.57,84.66,17154.0,83.337,83.4356,83.3272,83.4159,17154.0
2023-08-07 12:50:00,84.67,84.77,84.66,84.71,24702.0,83.4257,83.5242,83.4159,83.4651,24702.0
2023-08-07 13:00:00,84.72,84.74,84.65,84.66,12440.0,83.475,83.4947,83.406,83.4159,12440.0
2023-08-07 13:10:00,84.67,84.77,84.67,84.7,21758.0,83.4257,83.5242,83.4257,83.4553,21758.0
2023-08-07 13:20:00,84.7,84.71,84.61,84.63,19880.0,83.4553,83.4651,83.3666,83.3863,19880.0
2023-08-07 13:30:00,84.65,84.77,84.63,84.73,9132.0,83.406,83.5242,83.3863,83.4848,9132.0
2023-08-07 13:40:00,84.74,84.83,84.67,84.81,9760.0,83.4947,83.5834,83.4257,83.5637,9760.0
2023-08-07 13:50:00,84.81,84.86,84.8,84.86,23721.0,83.5637,83.6129,83.5538,83.6129,23721.0
2023-08-07 14:00:00,84.86,84.91,84.79,84.83,35827.0,83.6129,83.6622,83.5439,83.5834,35827.0
2023-08-07 14:10:00,84.82,84.84,84.76,84.84,37447.0,83.5735,83.5932,83.5144,83.5932,37447.0
2023-08-07 14:20:00,84.85,84.85,84.77,84.82,469233.0,83.6031,83.6031,83.5242,83.5735,469233.0
2023-08-07 14:30:00,84.82,84.95,84.82,84.89,51624.0,83.5735,83.7016,83.5735,83.6425,51624.0
2023-08-07 14:40:00,84.9,84.91,84.85,84.89,28131.0,83.6523,83.6622,83.6031,83.6425,28131.0
2023-08-07 14:50:00,84.88,84.89,84.83,84.85,29546.0,83.6326,83.6425,83.5834,83.6031,29546.0
2023-08-07 15:00:00,84.85,84.91,84.81,84.82,23998.0,83.6031,83.6622,83.5637,83.5735,23998.0
2023-08-07 15:10:00,84.82,84.83,84.76,84.78,41103.0,83.5735,83.5834,83.5144,83.5341,41103.0
2023-08-07 15:20:00,84.78,84.78,84.67,84.67,33452.0,83.5341,83.5341,83.4257,83.4257,33452.0
2023-08-07 15:30:00,84.66,84.7,84.59,84.67,31102.0,83.4159,83.4553,83.3469,83.4257,31102.0
2023-08-07 15:40:00,84.67,84.74,84.66,84.69,51900.0,83.4257,83.4947,83.4159,83.4454,51900.0
2023-08-07 15:50:00,84.69,84.84,84.69,84.83,402291.0,83.4454,83.5932,83.4454,83.5834,402291.0
2023-08-08 09:30:00,84.08,84.09,83.8,84.07,185192.0,82.8444,82.8542,82.5685,82.8345,185192.0
2023-08-08 09:40:00,84.02,84.1,83.73,83.79,282961.0,82.7853,82.8641,82.4995,82.5586,282961.0
2023-08-08 09:50:00,83.79,83.96,83.6,83.71,174448.0,82.5586,82.7261,82.3714,82.4798,174448.0
2023-08-08 10:00:00,83.7,83.7,83.5,83.6,62255.0,82.47,82.47,82.2729,82.3714,62255.0
2023-08-08 10:10:00,83.6,83.62,83.26,83.31,39476.0,82.3714,82.3911,82.0364,82.0857,39476.0
2023-08-08 10:20:00,83.31,83.59,83.23,83.59,48929.0,82.0857,82.3616,82.0069,82.3616,48929.0
2023-08-08 10:30:00,83.59,83.59,83.43,83.54,59767.0,82.3616,82.3616,82.2039,82.3123,59767.0
2023-08-08 10:40:00,83.55,83.75,83.46,83.75,27996.0,82.3222,82.5192,82.2335,82.5192,27996.0
2023-08-08 10:50:00,83.75,83.87,83.73,83.73,46964.0,82.5192,82.6375,82.4995,82.4995,46964.0
2023-08-08 11:00:00,83.72,83.72,83.54,83.68,47567.0,82.4897,82.4897,82.3123,82.4503,47567.0
2023-08-08 11:10:00,83.68,83.75,83.64,83.67,18656.0,82.4503,82.5192,82.4108,82.4404,18656.0
2023-08-08 11:20:00,83.67,83.72,83.59,83.72,27267.0,82.4404,82.4897,82.3616,82.4897,27267.0
2023-08-08 11:30:00,83.71,83.87,83.68,83.87,10884.0,82.4798,82.6375,82.4503,82.6375,10884.0
2023-08-08 11:40:00,83.87,83.88,83.74,83.83,21175.0,82.6375,82.6473,82.5094,82.5981,21175.0
2023-08-08 11:50:00,83.83,83.85,83.74,83.8,19074.0,82.5981,82.6178,82.5094,82.5685,19074.0
2023-08-08 12:00:00,83.81,83.96,83.81,83.91,12945.0,82.5783,82.7261,82.5783,82.6769,12945.0
2023-08-08 12:10:00,83.92,83.95,83.86,83.87,21138.0,82.6867,82.7163,82.6276,82.6375,21138.0
2023-08-08 12:20:00,83.87,83.94,83.85,83.92,14575.0,82.6375,82.7064,82.6178,82.6867,14575.0
2023-08-08 12:30:00,83.93,83.98,83.91,83.96,15298.0,82.6966,82.7459,82.6769,82.7261,15298.0
2023-08-08 12:40:00,83.95,84.03,83.95,84.03,17569.0,82.7163,82.7951,82.7163,82.7951,17569.0
2023-08-08 12:50:00,84.02,84.1,83.99,84.1,21153.0,82.7853,82.8641,82.7557,82.8641,21153.0
2023-08-08 13:00:00,84.1,84.18,84.08,84.18,43611.0,82.8641,82.9429,82.8444,82.9429,43611.0
2023-08-08 13:10:00,84.19,84.34,84.14,84.28,15974.0,82.9528,83.1006,82.9035,83.0414,15974.0
2023-08-08 13:20:00,84.29,84.36,84.25,84.36,32309.0,83.0513,83.1203,83.0119,83.1203,32309.0
2023-08-08 13:30:00,84.36,84.37,84.2,84.27,15780.0,83.1203,83.1301,82.9626,83.0316,15780.0
2023-08-08 13:40:00,84.26,84.29,84.15,84.21,12934.0,83.0217,83.0513,82.9134,82.9725,12934.0
2023-08-08 13:50:00,84.19,84.31,84.19,84.28,11411.0,82.9528,83.071,82.9528,83.0414,11411.0
2023-08-08 14:00:00,84.3,84.31,84.25,84.26,10378.0,83.0611,83.071,83.0119,83.0217,10378.0
2023-08-08 14:10:00,84.29,84.4,84.26,84.36,42417.0,83.0513,83.1597,83.0217,83.1203,42417.0
2023-08-08 14:20:00,84.36,84.39,84.32,84.37,21318.0,83.1203,83.1498,83.0809,83.1301,21318.0
2023-08-08 14:30:00,84.39,84.45,84.37,84.41,10374.0,83.1498,83.2089,83.1301,83.1695,10374.0
2023-08-08 14:40:00,84.43,84.46,84.39,84.41,15169.0,83.1892,83.2188,83.1498,83.1695,15169.0
2023-08-08 14:50:00,84.4,84.55,84.39,84.52,35250.0,83.1597,83.3075,83.1498,83.2779,35250.0
2023-08-08 15:00:00,84.51,84.55,84.47,84.5,20507.0,83.2681,83.3075,83.2286,83.2582,20507.0
2023-08-08 15:10:00,84.5,84.55,84.49,84.52,44249.0,83.2582,83.3075,83.2484,83.2779,44249.0
2023-08-08 15:20:00,84.52,84.63,84.52,84.55,54687.0,83.2779,83.3863,83.2779,83.3075,54687.0
2023-08-08 15:30:00,84.56,84.6,84.5,84.59,508911.0,83.3173,83.3567,83.2582,83.3469,508911.0
2023-08-08 15:40:00,84.58,84.7,84.58,84.64,220335.0,83.337,83.4553,83.337,83.3962,220335.0
2023-08-08 15:50:00,84.64,84.7,84.57,84.64,197759.0,83.3962,83.4553,83.3272,83.3962,197759.0
2023-08-09 09:30:00,84.4,84.54,84.18,84.2,61909.0,83.1597,83.2976,82.9429,82.9626,61909.0
2023-08-09 09:40:00,84.18,84.34,84.15,84.27,50367.0,82.9429,83.1006,82.9134,83.0316,50367.0
2023-08-09 09:50:00,84.27,84.29,84.07,84.21,91858.0,83.0316,83.0513,82.8345,82.9725,91858.0
2023-08-09 10:00:00,84.18,84.44,84.12,84.14,36481.0,82.9429,83.1991,82.8838,82.9035,36481.0
2023-08-09 10:10:00,84.14,84.26,84.06,84.25,23524.0,82.9035,83.0217,82.8247,83.0119,23524.0
2023-08-09 10:20:00,84.27,84.33,84.14,84.33,24272.0,83.0316,83.0907,82.9035,83.0907,24272.0
2023-08-09 10:30:00,84.37,84.43,84.28,84.41,31173.0,83.1301,83.1892,83.0414,83.1695,31173.0
2023-08-09 10:40:00,84.39,84.51,84.37,84.46,22216.0,83.1498,83.2681,83.1301,83.2188,22216.0
2023-08-09 10:50:00,84.44,84.54,84.32,84.41,36779.0,83.1991,83.2976,83.0809,83.1695,36779.0
2023-08-09 11:00:00,84.41,84.51,84.33,84.4,33239.0,83.1695,83.2681,83.0907,83.1597,33239.0
2023-08-09 11:10:00,84.41,84.44,84.21,84.22,36723.0,83.1695,83.1991,82.9725,82.9823,36723.0
2023-08-09 11:20:00,84.22,84.22,84.1,84.15,38442.0,82.9823,82.9823,82.8641,82.9134,38442.0
2023-08-09 11:30:00,84.15,84.21,84.08,84.12,19984.0,82.9134,82.9725,82.8444,82.8838,19984.0
2023-08-09 11:40:00,84.13,84.14,83.86,83.86,26086.0,82.8936,82.9035,82.6276,82.6276,26086.0
2023-08-09 11:50:00,83.86,83.86,83.64,83.71,57498.0,82.6276,82.6276,82.4108,82.4798,57498.0
2023-08-09 12:00:00,83.7,83.93,83.66,83.91,25133.0,82.47,82.6966,82.4306,82.6769,25133.0
2023-08-09 12:10:00,83.92,83.92,83.78,83.88,16591.0,82.6867,82.6867,82.5488,82.6473,16591.0
2023-08-09 12:20:00,83.89,83.98,83.8,83.93,32043.0,82.6572,82.7459,82.5685,82.6966,32043.0
2023-08-09 12:30:00,83.92,84.07,83.9,84.05,15676.0,82.6867,82.8345,82.667,82.8148,15676.0
2023-08-09 12:40:00,84.05,84.13,83.97,84.11,19474.0,82.8148,82.8936,82.736,82.8739,19474.0
2023-08-09 12:50:00,84.1,84.19,84.05,84.13,19811.0,82.8641,82.9528,82.8148,82.8936,19811.0
2023-08-09 13:00:00,84.12,84.34,84.07,84.34,17877.0,82.8838,83.1006,82.8345,83.1006,17877.0
2023-08-09 13:10:00,84.39,84.44,84.34,84.36,36696.0,83.1498,83.1991,83.1006,83.1203,36696.0
2023-08-09 13:20:00,84.36,84.39,84.33,84.35,22112.0,83.1203,83.1498,83.0907,83.1104,22112.0
2023-08-09 13:30:00,84.38,84.41,84.34,84.41,8127.0,83.14,83.1695,83.1006,83.1695,8127.0
2023-08-09 13:40:00,84.41,84.41,84.26,84.27,17238.0,83.1695,83.1695,83.0217,83.0316,17238.0
2023-08-09 13:50:00,84.27,84.38,84.27,84.3,12406.0,83.0316,83.14,83.0316,83.0611,12406.0
2023-08-09 14:00:00,84.29,84.39,84.25,84.39,14700.0,83.0513,83.1498,83.0119,83.1498,14700.0
2023-08-09 14:10:00,84.4,84.48,84.36,84.47,18907.0,83.1597,83.2385,83.1203,83.2286,18907.0
2023-08-09 14:20:00,84.48,84.51,84.42,84.46,22653.0,83.2385,83.2681,83.1794,83.2188,22653.0
2023-08-09 14:30:00,84.47,84.55,84.42,84.44,17627.0,83.2286,83.3075,83.1794,83.1991,17627.0
2023-08-09 14:40:00,84.45,84.46,84.38,84.43,14990.0,83.2089,83.2188,83.14,83.1892,14990.0
2023-08-09 14:50:00,84.41,84.48,84.35,84.42,27562.0,83.1695,83.2385,83.1104,83.1794,27562.0
2023-08-09 15:00:00,84.43,84.48,84.34,84.39,39865.0,83.1892,83.2385,83.1006,83.1498,39865.0
2023-08-09 15:10:00,84.37,84.42,84.31,84.35,48138.0,83.1301,83.1794,83.071,83.1104,48138.0
2023-08-09 15:20:00,84.34,84.45,84.34,84.35,31715.0,83.1006,83.2089,83.1006,83.1104,31715.0
2023-08-09 15:30:00,84.35,84.37,84.18,84.18,62521.0,83.1104,83.1301,82.9429,82.9429,62521.0
2023-08-09 15:40:00,84.17,84.22,83.86,83.92,87821.0,82.9331,82.9823,82.6276,82.6867,87821.0
2023-08-09 15:50:00,83.91,83.96,83.81,83.89,212758.0,82.6769,82.7261,82.5783,82.6572,212758.0
2023-08-10 09:30:00,84.25,84.46,84.17,84.17,99367.0,83.0119,83.2188,82.9331,82.9331,99367.0
2023-08-10 09:40:00,84.17,84.53,84.14,84.47,100182.0,82.9331,83.2878,82.9035,83.2286,100182.0
2023-08-10 09:50:00,84.48,84.62,84.32,84.62,107216.0,83.2385,83.3764,83.0809,83.3764,107216.0
2023-08-10 10:00:00,84.62,84.87,84.57,84.83,50902.0,83.3764,83.6228,83.3272,83.5834,50902.0
2023-08-10 10:10:00,84.84,84.96,84.79,84.85,46900.0,83.5932,83.7114,83.5439,83.6031,46900.0
2023-08-10 10:20:00,84.84,84.9,84.74,84.83,39737.0,83.5932,83.6523,83.4947,83.5834,39737.0
2023-08-10 10:30:00,84.83,84.9,84.54,84.54,43003.0,83.5834,83.6523,83.2976,83.2976,43003.0
2023-08-10 10:40:00,84.54,84.54,84.2,84.3,111226.0,83.2976,83.2976,82.9626,83.0611,111226.0
2023-08-10 10:50:00,84.3,84.49,84.23,84.36,69201.0,83.0611,83.2484,82.9922,83.1203,69201.0
2023-08-10 11:00:00,84.36,84.37,84.15,84.28,51261.0,83.1203,83.1301,82.9134,83.0414,51261.0
2023-08-10 11:10:00,84.29,84.35,84.12,84.13,32035.0,83.0513,83.1104,82.8838,82.8936,32035.0
2023-08-10 11:20:00,84.13,84.16,83.95,84.16,72932.0,82.8936,82.9232,82.7163,82.9232,72932.0
2023-08-10 11:30:00,84.15,84.23,84.14,84.18,25142.0,82.9134,82.9922,82.9035,82.9429,25142.0
2023-08-10 11:40:00,84.17,84.17,83.72,83.83,41573.0,82.9331,82.9331,82.4897,82.5981,41573.0
2023-08-10 11:50:00,83.82,83.82,83.57,83.7,68564.0,82.5882,82.5882,82.3419,82.47,68564.0
2023-08-10 12:00:00,83.69,83.71,83.39,83.39,52015.0,82.4601,82.4798,82.1645,82.1645,52015.0
2023-08-10 12:10:00,83.38,83.42,83.23,83.26,68975.0,82.1547,82.1941,82.0069,82.0364,68975.0
2023-08-10 12:20:00,83.26,83.32,83.07,83.19,70579.0,82.0364,82.0955,81.8492,81.9675,70579.0
2023-08-10 12:30:00,83.19,83.37,83.14,83.37,28493.0,81.9675,82.1448,81.9182,82.1448,28493.0
2023-08-10 12:40:00,83.38,83.47,83.32,83.45,30841.0,82.1547,82.2433,82.0955,82.2236,30841.0
2023-08-10 12:50:00,83.41,83.43,83.09,83.17,52385.0,82.1842,82.2039,81.8689,81.9478,52385.0
2023-08-10 13:00:00,83.17,83.26,83.11,83.26,36410.0,81.9478,82.0364,81.8886,82.0364,36410.0
2023-08-10 13:10:00,83.25,83.27,83.12,83.16,26604.0,82.0266,82.0463,81.8985,81.9379,26604.0
2023-08-10 13:20:00,83.16,83.16,83.0,83.03,43895.0,81.9379,81.9379,81.7803,81.8098,43895.0
2023-08-10 13:30:00,83.03,83.07,82.95,82.99,51023.0,81.8098,81.8492,81.731,81.7704,51023.0
2023-08-10 13:40:00,83.0,83.04,82.81,82.97,69007.0,81.7803,81.8197,81.593,81.7507,69007.0
2023-08-10 13:50:00,82.96,83.01,82.62,82.7,83245.0,81.7408,81.7901,81.4058,81.4847,83245.0
2023-08-10 14:00:00,82.7,83.02,82.69,82.98,41012.0,81.4847,81.8,81.4748,81.7605,41012.0
2023-08-10 14:10:00,82.98,83.22,82.98,83.1,52234.0,81.7605,81.997,81.7605,81.8788,52234.0
2023-08-10 14:20:00,83.1,83.18,83.05,83.12,49519.0,81.8788,81.9576,81.8295,81.8985,49519.0
2023-08-10 14:30:00,83.13,83.24,83.06,83.2,52983.0,81.9083,82.0167,81.8394,81.9773,52983.0
2023-08-10 14:40:00,83.2,83.32,83.1,83.28,46883.0,81.9773,82.0955,81.8788,82.0561,46883.0
2023-08-10 14:50:00,83.28,83.43,83.26,83.42,59077.0,82.0561,82.2039,82.0364,82.1941,59077.0
2023-08-10 15:00:00,83.42,83.42,83.18,83.34,47130.0,82.1941,82.1941,81.9576,82.1153,47130.0
2023-08-10 15:10:00,83.36,83.43,83.32,83.4,86121.0,82.135,82.2039,82.0955,82.1744,86121.0
2023-08-10 15:20:00,83.41,83.42,83.19,83.24,64372.0,82.1842,82.1941,81.9675,82.0167,64372.0
2023-08-10 15:30:00,83.22,83.29,83.18,83.22,83076.0,81.997,82.066,81.9576,81.997,83076.0
2023-08-10 15:40:00,83.21,83.35,83.16,83.25,107038.0,81.9872,82.1251,81.9379,82.0266,107038.0
2023-08-10 15:50:00,83.25,83.39,83.22,83.32,199528.0,82.0266,82.1645,81.997,82.0955,199528.0
2023-08-11 09:30:00,83.04,83.56,83.01,83.43,115147.0,81.8197,82.332,81.7901,82.2039,115147.0
2023-08-11 09:40:00,83.42,83.45,83.25,83.3,50739.0,82.1941,82.2236,82.0266,82.0758,50739.0
2023-08-11 09:50:00,83.34,83.34,83.18,83.27,41320.0,82.1153,82.1153,81.9576,82.0463,41320.0
2023-08-11 10:00:00,83.29,83.68,83.29,83.47,72884.0,82.066,82.4503,82.066,82.2433,72884.0
2023-08-11 10:10:00,83.5,83.64,83.33,83.58,35924.0,82.2729,82.4108,82.1054,82.3517,35924.0
2023-08-11 10:20:00,83.58,83.74,83.58,83.72,45031.0,82.3517,82.5094,82.3517,82.4897,45031.0
2023-08-11 10:30:00,83.74,84.04,83.71,84.03,43574.0,82.5094,82.805,82.4798,82.7951,43574.0
2023-08-11 10:40:00,84.02,84.08,83.79,83.84,42315.0,82.7853,82.8444,82.5586,82.6079,42315.0
2023-08-11 10:50:00,83.82,83.89,83.73,83.8,40923.0,82.5882,82.6572,82.4995,82.5685,40923.0
2023-08-11 11:00:00,83.82,83.9,83.79,83.83,44475.0,82.5882,82.667,82.5586,82.5981,44475.0
2023-08-11 11:10:00,83.81,83.81,83.61,83.66,33370.0,82.5783,82.5783,82.3813,82.4306,33370.0
2023-08-11 11:20:00,83.67,83.75,83.55,83.61,60291.0,82.4404,82.5192,82.3222,82.3813,60291.0
2023-08-11 11:30:00,83.61,83.69,83.56,83.63,30020.0,82.3813,82.4601,82.332,82.401,30020.0
2023-08-11 11:40:00,83.59,83.63,83.54,83.62,17540.0,82.3616,82.401,82.3123,82.3911,17540.0
2023-08-11 11:50:00,83.62,83.77,83.57,83.77,21992.0,82.3911,82.5389,82.3419,82.5389,21992.0
2023-08-11 12:00:00,83.78,83.84,83.69,83.74,30651.0,82.5488,82.6079,82.4601,82.5094,30651.0
2023-08-11 12:10:00,83.72,83.79,83.65,83.71,28880.0,82.4897,82.5586,82.4207,82.4798,28880.0
2023-08-11 12:20:00,83.72,83.74,83.58,83.64,21403.0,82.4897,82.5094,82.3517,82.4108,21403.0
2023-08-11 12:30:00,83.68,83.73,83.54,83.55,21341.0,82.4503,82.4995,82.3123,82.3222,21341.0
2023-08-11 12:40:00,83.54,83.56,83.5,83.56,20296.0,82.3123,82.332,82.2729,82.332,20296.0
2023-08-11 12:50:00,83.55,83.57,83.47,83.53,31301.0,82.3222,82.3419,82.2433,82.3025,31301.0
2023-08-11 13:00:00,83.54,83.59,83.46,83.48,24855.0,82.3123,82.3616,82.2335,82.2532,24855.0
2023-08-11 13:10:00,83.48,83.56,83.48,83.55,12213.0,82.2532,82.332,82.2532,82.3222,12213.0
2023-08-11 13:20:00,83.55,83.6,83.51,83.54,18399.0,82.3222,82.3714,82.2828,82.3123,18399.0
2023-08-11 13:30:00,83.54,83.54,83.37,83.42,26090.0,82.3123,82.3123,82.1448,82.1941,26090.0
2023-08-11 13:40:00,83.43,83.43,83.26,83.29,20277.0,82.2039,82.2039,82.0364,82.066,20277.0
2023-08-11 13:50:00,83.29,83.31,83.2,83.3,16449.0,82.066,82.0857,81.9773,82.0758,16449.0
2023-08-11 14:00:00,83.31,83.4,83.27,83.32,25242.0,82.0857,82.1744,82.0463,82.0955,25242.0
2023-08-11 14:10:00,83.33,83.35,83.28,83.31,12494.0,82.1054,82.1251,82.0561,82.0857,12494.0
2023-08-11 14:20:00,83.31,83.34,83.2,83.29,31872.0,82.0857,82.1153,81.9773,82.066,31872.0
2023-08-11 14:30:00,83.29,83.41,83.26,83.37,29607.0,82.066,82.1842,82.0364,82.1448,29607.0
2023-08-11 14:40:00,83.39,83.41,83.3,83.38,28847.0,82.1645,82.1842,82.0758,82.1547,28847.0
2023-08-11 14:50:00,83.38,83.42,83.35,83.39,18702.0,82.1547,82.1941,82.1251,82.1645,18702.0
2023-08-11 15:00:00,83.36,83.4,83.3,83.31,13332.0,82.135,82.1744,82.0758,82.0857,13332.0
2023-08-11 15:10:00,83.31,83.41,83.29,83.39,28244.0,82.0857,82.1842,82.066,82.1645,28244.0
2023-08-11 15:20:00,83.38,83.45,83.32,83.39,32551.0,82.1547,82.2236,82.0955,82.1645,32551.0
2023-08-11 15:30:00,83.38,83.41,83.27,83.31,42795.0,82.1547,82.1842,82.0463,82.0857,42795.0
2023-08-11 15:40:00,83.3,83.33,83.17,83.21,62038.0,82.0758,82.1054,81.9478,81.9872,62038.0
2023-08-11 15:50:00,83.2,83.29,83.17,83.25,143488.0,81.9773,82.066,81.9478,82.0266,143488.0
2023-08-14 09:30:00,83.0,83.12,82.84,83.04,74847.0,81.7803,81.8985,81.6226,81.8197,74847.0
2023-08-14 09:40:00,83.05,83.12,82.71,82.74,101759.0,81.8295,81.8985,81.4945,81.5241,101759.0
2023-08-14 09:50:00,82.75,82.92,82.72,82.81,49438.0,81.5339,81.7014,81.5044,81.593,49438.0
2023-08-14 10:00:00,82.79,83.13,82.76,83.1,30302.0,81.5733,81.9083,81.5438,81.8788,30302.0
2023-08-14 10:10:00,83.12,83.29,83.07,83.08,41806.0,81.8985,82.066,81.8492,81.8591,41806.0
2023-08-14 10:20:00,83.09,83.12,82.87,82.89,29303.0,81.8689,81.8985,81.6522,81.6719,29303.0
2023-08-14 10:30:00,82.9,83.03,82.82,82.98,33176.0,81.6817,81.8098,81.6029,81.7605,33176.0
2023-08-14 10:40:00,82.95,83.11,82.92,83.07,21229.0,81.731,81.8886,81.7014,81.8492,21229.0
2023-08-14 10:50:00,83.07,83.29,83.06,83.22,56892.0,81.8492,82.066,81.8394,81.997,56892.0
2023-08-14 11:00:00,83.24,83.29,83.21,83.26,27242.0,82.0167,82.066,81.9872,82.0364,27242.0
2023-08-14 11:10:00,83.25,83.35,83.24,83.29,43358.0,82.0266,82.1251,82.0167,82.066,43358.0
2023-08-14 11:20:00,83.28,83.35,83.24,83.35,13899.0,82.0561,82.1251,82.0167,82.1251,13899.0
2023-08-14 11:30:00,83.36,83.42,83.34,83.39,38055.0,82.135,82.1941,82.1153,82.1645,38055.0
2023-08-14 11:40:00,83.39,83.47,83.37,83.4,21784.0,82.1645,82.2433,82.1448,82.1744,21784.0
2023-08-14 11:50:00,83.41,83.5,83.4,83.4,25849.0,82.1842,82.2729,82.1744,82.1744,25849.0
2023-08-14 12:00:00,83.4,83.44,83.34,83.38,20474.0,82.1744,82.2138,82.1153,82.1547,20474.0
2023-08-14 12:10:00,83.38,83.44,83.34,83.43,22328.0,82.1547,82.2138,82.1153,82.2039,22328.0
2023-08-14 12:20:00,83.43,83.45,83.31,83.43,18010.0,82.2039,82.2236,82.0857,82.2039,18010.0
2023-08-14 12:30:00,83.42,83.48,83.39,83.44,18058.0,82.1941,82.2532,82.1645,82.2138,18058.0
2023-08-14 12:40:00,83.43,83.55,83.4,83.54,26954.0,82.2039,82.3222,82.1744,82.3123,26954.0
2023-08-14 12:50:00,83.54,83.58,83.51,83.58,31530.0,82.3123,82.3517,82.2828,82.3517,31530.0
2023-08-14 13:00:00,83.58,83.59,83.51,83.53,10660.0,82.3517,82.3616,82.2828,82.3025,10660.0
2023-08-14 13:10:00,83.54,83.62,83.48,83.58,17000.0,82.3123,82.3911,82.2532,82.3517,17000.0
2023-08-14 13:20:00,83.61,83.63,83.56,83.57,11512.0,82.3813,82.401,82.332,82.3419,11512.0
2023-08-14 13:30:00,83.59,83.63,83.54,83.58,13976.0,82.3616,82.401,82.3123,82.3517,13976.0
2023-08-14 13:40:00,83.58,83.62,83.53,83.53,12867.0,82.3517,82.3911,82.3025,82.3025,12867.0
2023-08-14 13:50:00,83.52,83.64,83.49,83.63,9085.0,82.2926,82.4108,82.2631,82.401,9085.0
2023-08-14 14:00:00,83.63,83.65,83.55,83.56,15829.0,82.401,82.4207,82.3222,82.332,15829.0
2023-08-14 14:10:00,83.56,83.59,83.46,83.49,19283.0,82.332,82.3616,82.2335,82.2631,19283.0
2023-08-14 14:20:00,83.5,83.57,83.49,83.54,12311.0,82.2729,82.3419,82.2631,82.3123,12311.0
2023-08-14 14:30:00,83.54,83.55,83.46,83.48,13974.0,82.3123,82.3222,82.2335,82.2532,13974.0
2023-08-14 14:40:00,83.51,83.53,83.45,83.5,12831.0,82.2828,82.3025,82.2236,82.2729,12831.0
2023-08-14 14:50:00,83.49,83.56,83.48,83.53,14229.0,82.2631,82.332,82.2532,82.3025,14229.0
2023-08-14 15:00:00,83.54,83.57,83.5,83.54,15203.0,82.3123,82.3419,82.2729,82.3123,15203.0
2023-08-14 15:10:00,83.53,83.58,83.5,83.55,39192.0,82.3025,82.3517,82.2729,82.3222,39192.0
2023-08-14 15:20:00,83.56,83.6,83.51,83.54,67502.0,82.332,82.3714,82.2828,82.3123,67502.0
2023-08-14 15:30:00,83.53,83.57,83.51,83.56,82821.0,82.3025,82.3419,82.2828,82.332,82821.0
2023-08-14 15:40:00,83.56,83.65,83.52,83.64,160818.0,82.332,82.4207,82.2926,82.4108,160818.0
2023-08-14 15:50:00,83.64,83.72,83.58,83.71,248465.0,82.4108,82.4897,82.3517,82.4798,248465.0
2023-08-15 09:30:00,83.72,84.17,83.53,84.07,181193.0,82.4897,82.9331,82.3025,82.8345,181193.0
2023-08-15 09:40:00,84.08,84.23,83.68,83.69,136906.0,82.8444,82.9922,82.4503,82.4601,136906.0
2023-08-15 09:50:00,83.69,83.86,83.67,83.81,120178.0,82.4601,82.6276,82.4404,82.5783,120178.0
2023-08-15 10:00:00,83.8,83.8,83.13,83.18,188958.0,82.5685,82.5685,81.9083,81.9576,188958.0
2023-08-15 10:10:00,83.17,83.27,82.97,83.18,142413.0,81.9478,82.0463,81.7507,81.9576,142413.0
2023-08-15 10:20:00,83.2,83.3,83.06,83.19,118155.0,81.9773,82.0758,81.8394,81.9675,118155.0
2023-08-15 10:30:00,83.2,83.37,83.12,83.36,101294.0,81.9773,82.1448,81.8985,82.135,101294.0
2023-08-15 10:40:00,83.36,83.49,83.28,83.42,66781.0,82.135,82.2631,82.0561,82.1941,66781.0
2023-08-15 10:50:00,83.39,83.48,83.34,83.34,48614.0,82.1645,82.2532,82.1153,82.1153,48614.0
2023-08-15 11:00:00,83.36,83.55,83.36,83.52,66575.0,82.135,82.3222,82.135,82.2926,66575.0
2023-08-15 11:10:00,83.54,83.59,83.37,83.37,53227.0,82.3123,82.3616,82.1448,82.1448,53227.0
2023-08-15 11:20:00,83.37,83.48,83.29,83.47,63084.0,82.1448,82.2532,82.066,82.2433,63084.0
2023-08-15 11:30:00,83.47,83.5,83.38,83.44,39009.0,82.2433,82.2729,82.1547,82.2138,39009.0
2023-08-15 11:40:00,83.45,83.46,83.36,83.41,60091.0,82.2236,82.2335,82.135,82.1842,60091.0
2023-08-15 11:50:00,83.41,83.47,83.36,83.47,12287.0,82.1842,82.2433,82.135,82.2433,12287.0
2023-08-15 12:00:00,83.49,83.55,83.29,83.29,25618.0,82.2631,82.3222,82.066,82.066,25618.0
2023-08-15 12:10:00,83.29,83.38,83.25,83.37,52783.0,82.066,82.1547,82.0266,82.1448,52783.0
2023-08-15 12:20:00,83.39,83.46,83.36,83.41,85948.0,82.1645,82.2335,82.135,82.1842,85948.0
2023-08-15 12:30:00,83.42,83.44,83.3,83.37,54621.0,82.1941,82.2138,82.0758,82.1448,54621.0
2023-08-15 12:40:00,83.38,83.41,83.27,83.29,25130.0,82.1547,82.1842,82.0463,82.066,25130.0
2023-08-15 12:50:00,83.29,83.41,83.27,83.37,59835.0,82.066,82.1842,82.0463,82.1448,59835.0
2023-08-15 13:00:00,83.37,83.43,83.3,83.43,67678.0,82.1448,82.2039,82.0758,82.2039,67678.0
2023-08-15 13:10:00,83.43,83.57,83.42,83.54,31445.0,82.2039,82.3419,82.1941,82.3123,31445.0
2023-08-15 13:20:00,83.54,83.61,83.52,83.6,26007.0,82.3123,82.3813,82.2926,82.3714,26007.0
2023-08-15 13:30:00,83.6,83.61,83.5,83.57,18568.0,82.3714,82.3813,82.2729,82.3419,18568.0
2023-08-15 13:40:00,83.57,83.61,83.52,83.55,19538.0,82.3419,82.3813,82.2926,82.3222,19538.0
2023-08-15 13:50:00,83.57,83.65,83.56,83.63,17531.0,82.3419,82.4207,82.332,82.401,17531.0
2023-08-15 14:00:00,83.64,83.67,83.57,83.61,11053.0,82.4108,82.4404,82.3419,82.3813,11053.0
2023-08-15 14:10:00,83.61,83.69,83.6,83.67,14188.0,82.3813,82.4601,82.3714,82.4404,14188.0
2023-08-15 14:20:00,83.67,83.71,83.64,83.69,22384.0,82.4404,82.4798,82.4108,82.4601,22384.0
2023-08-15 14:30:00,83.69,83.79,83.69,83.74,31154.0,82.4601,82.5586,82.4601,82.5094,31154.0
2023-08-15 14:40:00,83.74,83.81,83.73,83.73,27694.0,82.5094,82.5783,82.4995,82.4995,27694.0
2023-08-15 14:50:00,83.73,83.79,83.68,83.72,51594.0,82.4995,82.5586,82.4503,82.4897,51594.0
2023-08-15 15:00:00,83.72,83.76,83.69,83.75,24532.0,82.4897,82.5291,82.4601,82.5192,24532.0
2023-08-15 15:10:00,83.75,83.79,83.69,83.73,259058.0,82.5192,82.5586,82.4601,82.4995,259058.0
2023-08-15 15:20:00,83.72,83.75,83.51,83.53,206624.0,82.4897,82.5192,82.2828,82.3025,206624.0
2023-08-15 15:30:00,83.52,83.63,83.49,83.52,66148.0,82.2926,82.401,82.2631,82.2926,66148.0
2023-08-15 15:40:00,83.52,83.54,83.46,83.51,70378.0,82.2926,82.3123,82.2335,82.2828,70378.0
2023-08-15 15:50:00,83.49,83.62,83.44,83.48,147008.0,82.2631,82.3911,82.2138,82.2532,147008.0
2023-08-16 09:30:00,83.6,83.96,83.46,83.92,192870.0,82.3714,82.7261,82.2335,82.6867,192870.0
2023-08-16 09:40:00,83.92,84.07,83.86,83.86,81353.0,82.6867,82.8345,82.6276,82.6276,81353.0
2023-08-16 09:50:00,83.87,83.91,83.67,83.77,65664.0,82.6375,82.6769,82.4404,82.5389,65664.0
2023-08-16 10:00:00,83.75,83.85,83.51,83.71,83217.0,82.5192,82.6178,82.2828,82.4798,83217.0
2023-08-16 10:10:00,83.7,83.77,83.61,83.72,37508.0,82.47,82.5389,82.3813,82.4897,37508.0
2023-08-16 10:20:00,83.72,83.75,83.52,83.58,42017.0,82.4897,82.5192,82.2926,82.3517,42017.0
2023-08-16 10:30:00,83.58,83.69,83.56,83.66,32014.0,82.3517,82.4601,82.332,82.4306,32014.0
2023-08-16 10:40:00,83.65,83.77,83.59,83.61,47256.0,82.4207,82.5389,82.3616,82.3813,47256.0
2023-08-16 10:50:00,83.62,83.82,83.62,83.82,44536.0,82.3911,82.5882,82.3911,82.5882,44536.0
2023-08-16 11:00:00,83.82,83.85,83.75,83.83,45151.0,82.5882,82.6178,82.5192,82.5981,45151.0
2023-08-16 11:10:00,83.82,83.83,83.77,83.79,24984.0,82.5882,82.5981,82.5389,82.5586,24984.0
2023-08-16 11:20:00,83.78,83.81,83.71,83.75,19579.0,82.5488,82.5783,82.4798,82.5192,19579.0
2023-08-16 11:30:00,83.74,83.77,83.63,83.63,20038.0,82.5094,82.5389,82.401,82.401,20038.0
2023-08-16 11:40:00,83.64,83.67,83.55,83.57,36156.0,82.4108,82.4404,82.3222,82.3419,36156.0
2023-08-16 11:50:00,83.55,83.64,83.47,83.51,35004.0,82.3222,82.4108,82.2433,82.2828,35004.0
2023-08-16 12:00:00,83.5,83.53,83.36,83.37,22767.0,82.2729,82.3025,82.135,82.1448,22767.0
2023-08-16 12:10:00,83.37,83.37,83.22,83.25,38020.0,82.1448,82.1448,81.997,82.0266,38020.0
2023-08-16 12:20:00,83.25,83.26,83.17,83.19,34849.0,82.0266,82.0364,81.9478,81.9675,34849.0
2023-08-16 12:30:00,83.19,83.29,83.17,83.28,28577.0,81.9675,82.066,81.9478,82.0561,28577.0
2023-08-16 12:40:00,83.26,83.31,83.23,83.25,23533.0,82.0364,82.0857,82.0069,82.0266,23533.0
2023-08-16 12:50:00,83.25,83.31,83.23,83.27,23426.0,82.0266,82.0857,82.0069,82.0463,23426.0
2023-08-16 13:00:00,83.26,83.33,83.11,83.12,38981.0,82.0364,82.1054,81.8886,81.8985,38981.0
2023-08-16 13:10:00,83.13,83.15,83.07,83.07,31367.0,81.9083,81.928,81.8492,81.8492,31367.0
2023-08-16 13:20:00,83.08,83.12,83.06,83.08,25730.0,81.8591,81.8985,81.8394,81.8591,25730.0
2023-08-16 13:30:00,83.06,83.11,83.03,83.11,286131.0,81.8394,81.8886,81.8098,81.8886,286131.0
2023-08-16 13:40:00,83.11,83.31,83.11,83.29,29165.0,81.8886,82.0857,81.8886,82.066,29165.0
2023-08-16 13:50:00,83.3,83.34,83.24,83.31,19532.0,82.0758,82.1153,82.0167,82.0857,19532.0
2023-08-16 14:00:00,83.31,83.31,83.1,83.15,56247.0,82.0857,82.0857,81.8788,81.928,56247.0
2023-08-16 14:10:00,83.14,83.21,83.01,83.21,64739.0,81.9182,81.9872,81.7901,81.9872,64739.0
2023-08-16 14:20:00,83.22,83.35,83.2,83.3,38219.0,81.997,82.1251,81.9773,82.0758,38219.0
2023-08-16 14:30:00,83.3,83.38,83.29,83.32,46279.0,82.0758,82.1547,82.066,82.0955,46279.0
2023-08-16 14:40:00,83.3,83.33,83.1,83.1,60920.0,82.0758,82.1054,81.8788,81.8788,60920.0
2023-08-16 14:50:00,83.09,83.1,83.03,83.09,54181.0,81.8689,81.8788,81.8098,81.8689,54181.0
2023-08-16 15:00:00,83.08,83.08,82.91,82.95,72736.0,81.8591,81.8591,81.6916,81.731,72736.0
2023-08-16 15:10:00,82.93,82.95,82.6,82.62,122345.0,81.7113,81.731,81.3861,81.4058,122345.0
2023-08-16 15:20:00,82.61,82.66,82.49,82.54,157265.0,81.396,81.4452,81.2777,81.327,157265.0
2023-08-16 15:30:00,82.54,82.61,82.46,82.51,125461.0,81.327,81.396,81.2482,81.2975,125461.0
2023-08-16 15:40:00,82.5,82.61,82.4,82.55,428008.0,81.2876,81.396,81.1891,81.3369,428008.0
2023-08-16 15:50:00,82.54,82.55,82.34,82.35,526662.0,81.327,81.3369,81.13,81.1398,526662.0
2023-08-17 09:30:00,82.53,82.75,82.44,82.49,104570.0,81.3172,81.5339,81.2285,81.2777,104570.0
2023-08-17 09:40:00,82.51,82.68,82.29,82.38,90789.0,81.2975,81.465,81.0807,81.1694,90789.0
2023-08-17 09:50:00,82.37,82.53,82.13,82.29,90770.0,81.1595,81.3172,80.923,81.0807,90770.0
2023-08-17 10:00:00,82.3,82.47,82.25,82.45,161521.0,81.0905,81.258,81.0413,81.2383,161521.0
2023-08-17 10:10:00,82.45,82.46,82.15,82.19,168979.0,81.2383,81.2482,80.9427,80.9822,168979.0
2023-08-17 10:20:00,82.2,82.24,82.0,82.05,53002.0,80.992,81.0314,80.7949,80.8442,53002.0
2023-08-17 10:30:00,82.06,82.06,81.76,81.84,90423.0,80.8541,80.8541,80.5585,80.6373,90423.0
2023-08-17 10:40:00,81.83,81.85,81.54,81.64,237374.0,80.6274,80.6472,80.3417,80.4402,237374.0
2023-08-17 10:50:00,81.64,81.85,81.62,81.73,80387.0,80.4402,80.6472,80.4205,80.5289,80387.0
2023-08-17 11:00:00,81.74,81.76,81.59,81.62,65770.0,80.5388,80.5585,80.391,80.4205,65770.0
2023-08-17 11:10:00,81.6,81.63,81.31,81.33,81557.0,80.4008,80.4304,80.1151,80.1348,81557.0
2023-08-17 11:20:00,81.34,81.38,81.16,81.17,129435.0,80.1446,80.1841,79.9673,79.9771,129435.0
2023-08-17 11:30:00,81.17,81.23,81.02,81.17,87547.0,79.9771,80.0363,79.8293,79.9771,87547.0
2023-08-17 11:40:00,81.16,81.28,81.11,81.14,62500.0,79.9673,80.0855,79.918,79.9476,62500.0
2023-08-17 11:50:00,81.15,81.21,81.1,81.19,87700.0,79.9574,80.0166,79.9082,79.9969,87700.0
2023-08-17 12:00:00,81.2,81.2,80.97,81.03,144678.0,80.0067,80.0067,79.7801,79.8392,144678.0
2023-08-17 12:10:00,81.03,81.14,80.92,80.97,199719.0,79.8392,79.9476,79.7308,79.7801,199719.0
2023-08-17 12:20:00,80.97,81.13,80.92,81.13,181988.0,79.7801,79.9377,79.7308,79.9377,181988.0
2023-08-17 12:30:00,81.13,81.2,81.08,81.11,66783.0,79.9377,80.0067,79.8885,79.918,66783.0
2023-08-17 12:40:00,81.11,81.18,81.04,81.14,50336.0,79.918,79.987,79.8491,79.9476,50336.0
2023-08-17 12:50:00,81.14,81.23,81.12,81.23,68354.0,79.9476,80.0363,79.9279,80.0363,68354.0
2023-08-17 13:00:00,81.23,81.26,81.08,81.09,76428.0,80.0363,80.0658,79.8885,79.8983,76428.0
2023-08-17 13:10:00,81.08,81.11,80.95,80.98,44119.0,79.8885,79.918,79.7604,79.7899,44119.0
2023-08-17 13:20:00,80.98,80.98,80.73,80.77,84136.0,79.7899,79.7899,79.5436,79.583,84136.0
2023-08-17 13:30:00,80.76,80.81,80.7,80.7,104558.0,79.5732,79.6224,79.5141,79.5141,104558.0
2023-08-17 13:40:00,80.7,80.76,80.5,80.5,76504.0,79.5141,79.5732,79.317,79.317,76504.0
2023-08-17 13:50:00,80.5,80.53,80.42,80.49,159774.0,79.317,79.3466,79.2382,79.3071,159774.0
2023-08-17 14:00:00,80.49,80.52,80.28,80.3,103200.0,79.3071,79.3367,79.1002,79.1199,103200.0
2023-08-17 14:10:00,80.3,80.3,80.03,80.16,179934.0,79.1199,79.1199,78.8539,78.982,179934.0
2023-08-17 14:20:00,80.15,80.2,80.06,80.11,133385.0,78.9721,79.0214,78.8835,78.9327,133385.0
2023-08-17 14:30:00,80.11,80.11,79.95,80.0,94462.0,78.9327,78.9327,78.7751,78.8243,94462.0
2023-08-17 14:40:00,80.0,80.01,79.78,79.88,209736.0,78.8243,78.8342,78.6076,78.7061,209736.0
2023-08-17 14:50:00,79.87,79.93,79.64,79.77,270223.0,78.6962,78.7554,78.4696,78.5977,270223.0
2023-08-17 15:00:00,79.76,79.81,79.53,79.54,141441.0,78.5879,78.6371,78.3612,78.3711,141441.0
2023-08-17 15:10:00,79.55,79.61,79.47,79.61,175433.0,78.381,78.4401,78.3021,78.4401,175433.0
2023-08-17 15:20:00,79.61,79.65,79.4,79.64,263141.0,78.4401,78.4795,78.2332,78.4696,263141.0
2023-08-17 15:30:00,79.64,79.74,79.45,79.46,228911.0,78.4696,78.5682,78.2824,78.2923,228911.0
2023-08-17 15:40:00,79.47,79.54,79.35,79.35,347849.0,78.3021,78.3711,78.1839,78.1839,347849.0
2023-08-17 15:50:00,79.35,79.46,79.34,79.35,743998.0,78.1839,78.2923,78.174,78.1839,743998.0
2023-08-18 09:30:00,78.83,79.48,78.64,79.39,352427.0,77.6715,78.312,77.4843,78.2233,352427.0
2023-08-18 09:40:00,79.4,79.6,79.38,79.58,172124.0,78.2332,78.4302,78.2135,78.4105,172124.0
2023-08-18 09:50:00,79.57,79.66,79.33,79.34,89968.0,78.4007,78.4893,78.1642,78.174,89968.0
2023-08-18 10:00:00,79.33,79.7,79.28,79.69,65009.0,78.1642,78.5287,78.1149,78.5189,65009.0
2023-08-18 10:10:00,79.7,79.74,79.51,79.71,69517.0,78.5287,78.5682,78.3415,78.5386,69517.0
2023-08-18 10:20:00,79.72,79.77,79.47,79.53,123281.0,78.5485,78.5977,78.3021,78.3612,123281.0
2023-08-18 10:30:00,79.52,79.74,79.48,79.66,105524.0,78.3514,78.5682,78.312,78.4893,105524.0
2023-08-18 10:40:00,79.65,79.74,79.52,79.57,96150.0,78.4795,78.5682,78.3514,78.4007,96150.0
2023-08-18 10:50:00,79.57,79.61,79.48,79.6,68672.0,78.4007,78.4401,78.312,78.4302,68672.0
2023-08-18 11:00:00,79.61,79.73,79.52,79.55,106574.0,78.4401,78.5583,78.3514,78.381,106574.0
2023-08-18 11:10:00,79.55,79.77,79.55,79.71,65315.0,78.381,78.5977,78.381,78.5386,65315.0
2023-08-18 11:20:00,79.72,79.74,79.53,79.55,92590.0,78.5485,78.5682,78.3612,78.381,92590.0
2023-08-18 11:30:00,79.55,79.58,79.49,79.49,73290.0,78.381,78.4105,78.3218,78.3218,73290.0
2023-08-18 11:40:00,79.49,79.57,79.42,79.5,37274.0,78.3218,78.4007,78.2529,78.3317,37274.0
2023-08-18 11:50:00,79.51,79.68,79.5,79.63,77032.0,78.3415,78.509,78.3317,78.4598,77032.0
2023-08-18 12:00:00,79.63,79.63,79.48,79.51,30320.0,78.4598,78.4598,78.312,78.3415,30320.0
2023-08-18 12:10:00,79.5,79.51,79.23,79.28,49928.0,78.3317,78.3415,78.0657,78.1149,49928.0
2023-08-18 12:20:00,79.27,79.41,79.27,79.27,143084.0,78.1051,78.243,78.1051,78.1051,143084.0
2023-08-18 12:30:00,79.27,79.37,79.26,79.35,185498.0,78.1051,78.2036,78.0952,78.1839,185498.0
2023-08-18 12:40:00,79.33,79.46,79.32,79.44,18990.0,78.1642,78.2923,78.1543,78.2726,18990.0
2023-08-18 12:50:00,79.45,79.54,79.36,79.39,32750.0,78.2824,78.3711,78.1937,78.2233,32750.0
2023-08-18 13:00:00,79.39,79.44,79.3,79.36,26622.0,78.2233,78.2726,78.1346,78.1937,26622.0
2023-08-18 13:10:00,79.35,79.35,79.26,79.27,59257.0,78.1839,78.1839,78.0952,78.1051,59257.0
2023-08-18 13:20:00,79.26,79.33,79.18,79.32,31917.0,78.0952,78.1642,78.0164,78.1543,31917.0
2023-08-18 13:30:00,79.33,79.42,79.28,79.35,69861.0,78.1642,78.2529,78.1149,78.1839,69861.0
2023-08-18 13:40:00,79.34,79.43,79.31,79.37,51779.0,78.174,78.2627,78.1445,78.2036,51779.0
2023-08-18 13:50:00,79.36,79.43,79.31,79.34,50019.0,78.1937,78.2627,78.1445,78.174,50019.0
2023-08-18 14:00:00,79.34,79.42,79.32,79.38,50842.0,78.174,78.2529,78.1543,78.2135,50842.0
2023-08-18 14:10:00,79.37,79.44,79.27,79.41,167866.0,78.2036,78.2726,78.1051,78.243,167866.0
2023-08-18 14:20:00,79.41,79.48,79.39,79.44,70532.0,78.243,78.312,78.2233,78.2726,70532.0
2023-08-18 14:30:00,79.45,79.5,79.41,79.45,122619.0,78.2824,78.3317,78.243,78.2824,122619.0
2023-08-18 14:40:00,79.46,79.52,79.41,79.51,87489.0,78.2923,78.3514,78.243,78.3415,87489.0
2023-08-18 14:50:00,79.51,79.51,79.42,79.44,35977.0,78.3415,78.3415,78.2529,78.2726,35977.0
2023-08-18 15:00:00,79.43,79.47,79.37,79.4,154779.0,78.2627,78.3021,78.2036,78.2332,154779.0
2023-08-18 15:10:00,79.41,79.41,79.31,79.39,145355.0,78.243,78.243,78.1445,78.2233,145355.0
2023-08-18 15:20:00,79.4,79.46,79.36,79.45,113161.0,78.2332,78.2923,78.1937,78.2824,113161.0
2023-08-18 15:30:00,79.44,79.49,79.39,79.41,123429.0,78.2726,78.3218,78.2233,78.243,123429.0
2023-08-18 15:40:00,79.42,79.66,79.39,79.56,162603.0,78.2529,78.4893,78.2233,78.3908,162603.0
2023-08-18 15:50:00,79.57,79.61,79.42,79.57,358467.0,78.4007,78.4401,78.2529,78.4007,358467.0
2023-08-21 09:30:00,79.66,79.89,79.49,79.65,189210.0,78.4893,78.716,78.3218,78.4795,189210.0
2023-08-21 09:40:00,79.64,79.65,79.02,79.26,152343.0,78.4696,78.4795,77.8587,78.0952,152343.0
2023-08-21 09:50:00,79.27,79.33,79.01,79.22,186715.0,78.1051,78.1642,77.8489,78.0558,186715.0
2023-08-21 10:00:00,79.23,79.3,78.99,79.24,102135.0,78.0657,78.1346,77.8292,78.0755,102135.0
2023-08-21 10:10:00,79.25,79.3,78.99,79.03,109284.0,78.0854,78.1346,77.8292,77.8686,109284.0
2023-08-21 10:20:00,79.02,79.03,78.6,78.6,145885.0,77.8587,77.8686,77.4449,77.4449,145885.0
2023-08-21 10:30:00,78.61,78.77,78.48,78.75,183056.0,77.4548,77.6124,77.3267,77.5927,183056.0
2023-08-21 10:40:00,78.74,78.82,78.69,78.81,50242.0,77.5829,77.6617,77.5336,77.6518,50242.0
2023-08-21 10:50:00,78.82,78.89,78.71,78.81,48104.0,77.6617,77.7307,77.5533,77.6518,48104.0
2023-08-21 11:00:00,78.82,78.87,78.62,78.64,55241.0,77.6617,77.7109,77.4646,77.4843,55241.0
2023-08-21 11:10:00,78.65,78.68,78.51,78.59,49584.0,77.4942,77.5237,77.3562,77.4351,49584.0
2023-08-21 11:20:00,78.6,78.63,78.47,78.48,47781.0,77.4449,77.4745,77.3168,77.3267,47781.0
2023-08-21 11:30:00,78.47,78.54,78.39,78.42,39317.0,77.3168,77.3858,77.238,77.2676,39317.0
2023-08-21 11:40:00,78.42,78.43,78.19,78.26,93937.0,77.2676,77.2774,77.0409,77.1099,93937.0
2023-08-21 11:50:00,78.25,78.31,78.19,78.27,44702.0,77.1001,77.1592,77.0409,77.1198,44702.0
2023-08-21 12:00:00,78.27,78.38,78.26,78.27,81315.0,77.1198,77.2281,77.1099,77.1198,81315.0
2023-08-21 12:10:00,78.28,78.46,78.22,78.44,65273.0,77.1296,77.307,77.0705,77.2873,65273.0
2023-08-21 12:20:00,78.44,78.55,78.41,78.5,52603.0,77.2873,77.3956,77.2577,77.3464,52603.0
2023-08-21 12:30:00,78.5,78.57,78.44,78.5,52479.0,77.3464,77.4154,77.2873,77.3464,52479.0
2023-08-21 12:40:00,78.49,78.56,78.45,78.56,57601.0,77.3365,77.4055,77.2971,77.4055,57601.0
2023-08-21 12:50:00,78.56,78.66,78.49,78.62,57245.0,77.4055,77.504,77.3365,77.4646,57245.0
2023-08-21 13:00:00,78.62,78.64,78.54,78.59,50649.0,77.4646,77.4843,77.3858,77.4351,50649.0
2023-08-21 13:10:00,78.59,78.66,78.53,78.66,55813.0,77.4351,77.504,77.3759,77.504,55813.0
2023-08-21 13:20:00,78.67,78.71,78.63,78.64,61794.0,77.5139,77.5533,77.4745,77.4843,61794.0
2023-08-21 13:30:00,78.64,78.75,78.63,78.7,57931.0,77.4843,77.5927,77.4745,77.5434,57931.0
2023-08-21 13:40:00,78.71,78.93,78.71,78.81,101289.0,77.5533,77.7701,77.5533,77.6518,101289.0
2023-08-21 13:50:00,78.82,78.82,78.63,78.69,52789.0,77.6617,77.6617,77.4745,77.5336,52789.0
2023-08-21 14:00:00,78.69,78.73,78.66,78.7,49656.0,77.5336,77.573,77.504,77.5434,49656.0
2023-08-21 14:10:00,78.7,78.82,78.69,78.71,45937.0,77.5434,77.6617,77.5336,77.5533,45937.0
2023-08-21 14:20:00,78.72,78.75,78.64,78.67,60183.0,77.5631,77.5927,77.4843,77.5139,60183.0
2023-08-21 14:30:00,78.68,78.78,78.66,78.74,171800.0,77.5237,77.6223,77.504,77.5829,171800.0
2023-08-21 14:40:00,78.74,78.83,78.73,78.83,56961.0,77.5829,77.6715,77.573,77.6715,56961.0
2023-08-21 14:50:00,78.83,78.84,78.79,78.83,64445.0,77.6715,77.6814,77.6321,77.6715,64445.0
2023-08-21 15:00:00,78.83,78.96,78.83,78.92,109935.0,77.6715,77.7996,77.6715,77.7602,109935.0
2023-08-21 15:10:00,78.93,78.98,78.89,78.96,69233.0,77.7701,77.8193,77.7307,77.7996,69233.0
2023-08-21 15:20:00,78.97,79.03,78.94,78.97,53614.0,77.8095,77.8686,77.7799,77.8095,53614.0
2023-08-21 15:30:00,78.97,79.15,78.96,79.11,75645.0,77.8095,77.9868,77.7996,77.9474,75645.0
2023-08-21 15:40:00,79.11,79.18,79.06,79.09,81884.0,77.9474,78.0164,77.8982,77.9277,81884.0
2023-08-21 15:50:00,79.11,79.13,78.91,78.97,246474.0,77.9474,77.9671,77.7504,77.8095,246474.0
2023-08-22 09:30:00,79.41,79.74,79.31,79.5,164248.0,78.243,78.5682,78.1445,78.3317,164248.0
2023-08-22 09:40:00,79.51,79.74,79.32,79.4,84567.0,78.3415,78.5682,78.1543,78.2332,84567.0
2023-08-22 09:50:00,79.4,79.47,79.06,79.18,115367.0,78.2332,78.3021,77.8982,78.0164,115367.0
2023-08-22 10:00:00,79.16,79.23,79.0,79.03,74256.0,77.9967,78.0657,77.839,77.8686,74256.0
2023-08-22 10:10:00,78.99,79.23,78.98,79.21,50686.0,77.8292,78.0657,77.8193,78.0459,50686.0
2023-08-22 10:20:00,79.2,79.21,79.05,79.16,25919.0,78.0361,78.0459,77.8883,77.9967,25919.0
2023-08-22 10:30:00,79.14,79.16,78.94,79.09,83280.0,77.977,77.9967,77.7799,77.9277,83280.0
2023-08-22 10:40:00,79.1,79.23,79.03,79.22,43152.0,77.9376,78.0657,77.8686,78.0558,43152.0
2023-08-22 10:50:00,79.23,79.35,79.16,79.26,42800.0,78.0657,78.1839,77.9967,78.0952,42800.0
2023-08-22 11:00:00,79.27,79.27,79.18,79.2,31487.0,78.1051,78.1051,78.0164,78.0361,31487.0
2023-08-22 11:10:00,79.18,79.4,79.17,79.3,84393.0,78.0164,78.2332,78.0065,78.1346,84393.0
2023-08-22 11:20:00,79.3,79.43,79.26,79.34,36585.0,78.1346,78.2627,78.0952,78.174,36585.0
2023-08-22 11:30:00,79.35,79.41,79.28,79.28,36840.0,78.1839,78.243,78.1149,78.1149,36840.0
2023-08-22 11:40:00,79.29,79.33,79.23,79.29,28790.0,78.1248,78.1642,78.0657,78.1248,28790.0
2023-08-22 11:50:00,79.3,79.33,79.17,79.28,23603.0,78.1346,78.1642,78.0065,78.1149,23603.0
2023-08-22 12:00:00,79.27,79.29,79.18,79.19,37817.0,78.1051,78.1248,78.0164,78.0262,37817.0
2023-08-22 12:10:00,79.2,79.23,79.03,79.17,46118.0,78.0361,78.0657,77.8686,78.0065,46118.0
2023-08-22 12:20:00,79.17,79.2,79.1,79.2,62732.0,78.0065,78.0361,77.9376,78.0361,62732.0
2023-08-22 12:30:00,79.2,79.32,79.16,79.3,43027.0,78.0361,78.1543,77.9967,78.1346,43027.0
2023-08-22 12:40:00,79.3,79.38,79.25,79.26,34841.0,78.1346,78.2135,78.0854,78.0952,34841.0
2023-08-22 12:50:00,79.27,79.36,79.23,79.23,45161.0,78.1051,78.1937,78.0657,78.0657,45161.0
2023-08-22 13:00:00,79.22,79.24,79.08,79.19,53376.0,78.0558,78.0755,77.9179,78.0262,53376.0
2023-08-22 13:10:00,79.2,79.22,78.94,79.05,359057.0,78.0361,78.0558,77.7799,77.8883,359057.0
2023-08-22 13:20:00,79.04,79.19,79.03,79.19,50558.0,77.8784,78.0262,77.8686,78.0262,50558.0
2023-08-22 13:30:00,79.19,79.24,79.12,79.14,52446.0,78.0262,78.0755,77.9573,77.977,52446.0
2023-08-22 13:40:00,79.13,79.16,79.05,79.11,45225.0,77.9671,77.9967,77.8883,77.9474,45225.0
2023-08-22 13:50:00,79.11,79.22,79.08,79.19,35315.0,77.9474,78.0558,77.9179,78.0262,35315.0
2023-08-22 14:00:00,79.18,79.29,79.12,79.24,49819.0,78.0164,78.1248,77.9573,78.0755,49819.0
2023-08-22 14:10:00,79.24,79.25,79.15,79.19,54725.0,78.0755,78.0854,77.9868,78.0262,54725.0
2023-08-22 14:20:00,79.2,79.33,79.17,79.31,39344.0,78.0361,78.1642,78.0065,78.1445,39344.0
2023-08-22 14:30:00,79.32,79.36,79.26,79.31,49219.0,78.1543,78.1937,78.0952,78.1445,49219.0
2023-08-22 14:40:00,79.32,79.32,79.2,79.25,95869.0,78.1543,78.1543,78.0361,78.0854,95869.0
2023-08-22 14:50:00,79.25,79.31,79.22,79.3,40310.0,78.0854,78.1445,78.0558,78.1346,40310.0
2023-08-22 15:00:00,79.31,79.45,79.3,79.43,49887.0,78.1445,78.2824,78.1346,78.2627,49887.0
2023-08-22 15:10:00,79.44,79.53,79.43,79.45,59667.0,78.2726,78.3612,78.2627,78.2824,59667.0
2023-08-22 15:20:00,79.45,79.5,79.38,79.4,82379.0,78.2824,78.3317,78.2135,78.2332,82379.0
2023-08-22 15:30:00,79.39,79.4,79.18,79.19,68831.0,78.2233,78.2332,78.0164,78.0262,68831.0
2023-08-22 15:40:00,79.19,79.26,79.14,79.16,51984.0,78.0262,78.0952,77.977,77.9967,51984.0
2023-08-22 15:50:00,79.16,79.28,79.15,79.21,192859.0,77.9967,78.1149,77.9868,78.0459,192859.0
2023-08-23 09:30:00,79.84,79.99,79.55,79.66,368785.0,78.6667,78.8145,78.381,78.4893,368785.0
2023-08-23 09:40:00,79.69,80.13,79.53,80.1,197085.0,78.5189,78.9524,78.3612,78.9229,197085.0
2023-08-23 09:50:00,80.11,80.26,79.96,80.06,187495.0,78.9327,79.0805,78.7849,78.8835,187495.0
2023-08-23 10:00:00,80.08,80.53,80.05,80.51,140823.0,78.9032,79.3466,78.8736,79.3268,140823.0
2023-08-23 10:10:00,80.5,80.64,80.39,80.45,93208.0,79.317,79.4549,79.2086,79.2677,93208.0
2023-08-23 10:20:00,80.45,80.57,80.31,80.43,77109.0,79.2677,79.386,79.1298,79.248,77109.0
2023-08-23 10:30:00,80.43,80.48,80.32,80.43,167711.0,79.248,79.2973,79.1396,79.248,167711.0
2023-08-23 10:40:00,80.44,80.57,80.44,80.51,126742.0,79.2579,79.386,79.2579,79.3268,126742.0
2023-08-23 10:50:00,80.51,80.64,80.49,80.63,104362.0,79.3268,79.4549,79.3071,79.4451,104362.0
2023-08-23 11:00:00,80.64,80.65,80.51,80.63,75481.0,79.4549,79.4648,79.3268,79.4451,75481.0
2023-08-23 11:10:00,80.61,80.74,80.6,80.63,50440.0,79.4254,79.5535,79.4155,79.4451,50440.0
2023-08-23 11:20:00,80.65,80.72,80.6,80.66,22265.0,79.4648,79.5338,79.4155,79.4746,22265.0
2023-08-23 11:30:00,80.67,80.77,80.6,80.64,52887.0,79.4845,79.583,79.4155,79.4549,52887.0
2023-08-23 11:40:00,80.64,80.7,80.56,80.67,40531.0,79.4549,79.5141,79.3761,79.4845,40531.0
2023-08-23 11:50:00,80.67,80.71,80.57,80.7,58608.0,79.4845,79.5239,79.386,79.5141,58608.0
2023-08-23 12:00:00,80.69,80.69,80.54,80.56,39877.0,79.5042,79.5042,79.3564,79.3761,39877.0
2023-08-23 12:10:00,80.56,80.69,80.56,80.62,50627.0,79.3761,79.5042,79.3761,79.4352,50627.0
2023-08-23 12:20:00,80.62,80.67,80.57,80.61,31385.0,79.4352,79.4845,79.386,79.4254,31385.0
2023-08-23 12:30:00,80.62,80.72,80.59,80.72,18215.0,79.4352,79.5338,79.4057,79.5338,18215.0
2023-08-23 12:40:00,80.71,80.8,80.64,80.8,51935.0,79.5239,79.6126,79.4549,79.6126,51935.0
2023-08-23 12:50:00,80.8,80.85,80.8,80.82,33787.0,79.6126,79.6618,79.6126,79.6323,33787.0
2023-08-23 13:00:00,80.83,80.85,80.78,80.82,29148.0,79.6421,79.6618,79.5929,79.6323,29148.0
2023-08-23 13:10:00,80.83,80.85,80.76,80.83,60042.0,79.6421,79.6618,79.5732,79.6421,60042.0
2023-08-23 13:20:00,80.82,80.88,80.8,80.82,52657.0,79.6323,79.6914,79.6126,79.6323,52657.0
2023-08-23 13:30:00,80.83,80.85,80.81,80.82,36917.0,79.6421,79.6618,79.6224,79.6323,36917.0
2023-08-23 13:40:00,80.82,80.9,80.81,80.9,58036.0,79.6323,79.7111,79.6224,79.7111,58036.0
2023-08-23 13:50:00,80.89,80.95,80.86,80.92,47521.0,79.7013,79.7604,79.6717,79.7308,47521.0
2023-08-23 14:00:00,80.93,80.93,80.77,80.78,80400.0,79.7407,79.7407,79.583,79.5929,80400.0
2023-08-23 14:10:00,80.79,80.81,80.75,80.76,47608.0,79.6027,79.6224,79.5633,79.5732,47608.0
2023-08-23 14:20:00,80.75,80.85,80.68,80.81,62614.0,79.5633,79.6618,79.4943,79.6224,62614.0
2023-08-23 14:30:00,80.81,80.85,80.76,80.76,73894.0,79.6224,79.6618,79.5732,79.5732,73894.0
2023-08-23 14:40:00,80.76,80.79,80.73,80.77,176799.0,79.5732,79.6027,79.5436,79.583,176799.0
2023-08-23 14:50:00,80.76,80.78,80.7,80.73,50693.0,79.5732,79.5929,79.5141,79.5436,50693.0
2023-08-23 15:00:00,80.73,80.78,80.65,80.74,61602.0,79.5436,79.5929,79.4648,79.5535,61602.0
2023-08-23 15:10:00,80.74,80.76,80.69,80.69,30473.0,79.5535,79.5732,79.5042,79.5042,30473.0
2023-08-23 15:20:00,80.69,80.86,80.69,80.86,125599.0,79.5042,79.6717,79.5042,79.6717,125599.0
2023-08-23 15:30:00,80.86,80.87,80.76,80.82,197910.0,79.6717,79.6816,79.5732,79.6323,197910.0
2023-08-23 15:40:00,80.83,80.91,80.78,80.87,167573.0,79.6421,79.721,79.5929,79.6816,167573.0
2023-08-23 15:50:00,80.87,80.87,80.73,80.86,197423.0,79.6816,79.6816,79.5436,79.6717,197423.0
2023-08-24 09:30:00,80.73,80.83,80.53,80.67,160811.0,79.5436,79.6421,79.3466,79.4845,160811.0
2023-08-24 09:40:00,80.67,80.8,80.44,80.78,180979.0,79.4845,79.6126,79.2579,79.5929,180979.0
2023-08-24 09:50:00,80.79,81.14,80.64,81.14,57888.0,79.6027,79.9476,79.4549,79.9476,57888.0
2023-08-24 10:00:00,81.15,81.28,80.94,80.97,45681.0,79.9574,80.0855,79.7505,79.7801,45681.0
2023-08-24 10:10:00,80.94,80.95,80.8,80.85,26206.0,79.7505,79.7604,79.6126,79.6618,26206.0
2023-08-24 10:20:00,80.83,80.96,80.79,80.89,30356.0,79.6421,79.7702,79.6027,79.7013,30356.0
2023-08-24 10:30:00,80.88,80.89,80.68,80.81,44050.0,79.6914,79.7013,79.4943,79.6224,44050.0
2023-08-24 10:40:00,80.82,80.89,80.65,80.72,44113.0,79.6323,79.7013,79.4648,79.5338,44113.0
2023-08-24 10:50:00,80.72,80.86,80.66,80.67,30826.0,79.5338,79.6717,79.4746,79.4845,30826.0
2023-08-24 11:00:00,80.66,80.66,80.33,80.39,103593.0,79.4746,79.4746,79.1495,79.2086,103593.0
2023-08-24 11:10:00,80.39,80.43,80.29,80.31,46317.0,79.2086,79.248,79.1101,79.1298,46317.0
2023-08-24 11:20:00,80.31,80.37,80.21,80.28,50317.0,79.1298,79.1889,79.0313,79.1002,50317.0
2023-08-24 11:30:00,80.27,80.27,80.12,80.13,71648.0,79.0904,79.0904,78.9426,78.9524,71648.0
2023-08-24 11:40:00,80.13,80.18,80.07,80.13,36549.0,78.9524,79.0017,78.8933,78.9524,36549.0
2023-08-24 11:50:00,80.13,80.17,80.09,80.1,28146.0,78.9524,78.9918,78.913,78.9229,28146.0
2023-08-24 12:00:00,80.08,80.32,80.08,80.29,18576.0,78.9032,79.1396,78.9032,79.1101,18576.0
2023-08-24 12:10:00,80.28,80.4,80.24,80.31,21153.0,79.1002,79.2185,79.0608,79.1298,21153.0
2023-08-24 12:20:00,80.31,80.35,80.26,80.29,34181.0,79.1298,79.1692,79.0805,79.1101,34181.0
2023-08-24 12:30:00,80.29,80.41,80.28,80.4,17614.0,79.1101,79.2283,79.1002,79.2185,17614.0
2023-08-24 12:40:00,80.41,80.56,80.41,80.52,22403.0,79.2283,79.3761,79.2283,79.3367,22403.0
2023-08-24 12:50:00,80.53,80.56,80.37,80.37,31067.0,79.3466,79.3761,79.1889,79.1889,31067.0
2023-08-24 13:00:00,80.39,80.42,80.28,80.31,30440.0,79.2086,79.2382,79.1002,79.1298,30440.0
2023-08-24 13:10:00,80.32,80.37,80.26,80.29,14397.0,79.1396,79.1889,79.0805,79.1101,14397.0
2023-08-24 13:20:00,80.29,80.29,80.15,80.23,33930.0,79.1101,79.1101,78.9721,79.051,33930.0
2023-08-24 13:30:00,80.22,80.31,80.21,80.31,24950.0,79.0411,79.1298,79.0313,79.1298,24950.0
2023-08-24 13:40:00,80.31,80.32,80.23,80.27,22218.0,79.1298,79.1396,79.051,79.0904,22218.0
2023-08-24 13:50:00,80.26,80.26,80.2,80.25,25281.0,79.0805,79.0805,79.0214,79.0707,25281.0
2023-08-24 14:00:00,80.25,80.33,80.2,80.2,19675.0,79.0707,79.1495,79.0214,79.0214,19675.0
2023-08-24 14:10:00,80.21,80.26,80.08,80.09,19702.0,79.0313,79.0805,78.9032,78.913,19702.0
2023-08-24 14:20:00,80.09,80.2,80.08,80.12,37843.0,78.913,79.0214,78.9032,78.9426,37843.0
2023-08-24 14:30:00,80.13,80.19,80.01,80.01,27468.0,78.9524,79.0115,78.8342,78.8342,27468.0
2023-08-24 14:40:00,80.0,80.02,79.93,79.98,29694.0,78.8243,78.844,78.7554,78.8046,29694.0
2023-08-24 14:50:00,80.0,80.11,79.98,80.09,30398.0,78.8243,78.9327,78.8046,78.913,30398.0
2023-08-24 15:00:00,80.09,80.14,80.05,80.06,27674.0,78.913,78.9623,78.8736,78.8835,27674.0
2023-08-24 15:10:00,80.06,80.17,80.04,80.12,23203.0,78.8835,78.9918,78.8638,78.9426,23203.0
2023-08-24 15:20:00,80.13,80.19,80.03,80.06,25953.0,78.9524,79.0115,78.8539,78.8835,25953.0
2023-08-24 15:30:00,80.07,80.13,79.84,79.84,57863.0,78.8933,78.9524,78.6667,78.6667,57863.0
2023-08-24 15:40:00,79.84,79.9,79.66,79.74,144869.0,78.6667,78.7258,78.4893,78.5682,144869.0
2023-08-24 15:50:00,79.73,79.81,79.6,79.6,204704.0,78.5583,78.6371,78.4302,78.4302,204704.0
2023-08-25 09:30:00,79.94,80.17,79.9,79.99,149636.0,78.7652,78.9918,78.7258,78.8145,149636.0
2023-08-25 09:40:00,80.0,80.05,79.8,79.89,82115.0,78.8243,78.8736,78.6273,78.716,82115.0
2023-08-25 09:50:00,79.88,79.88,79.66,79.83,90807.0,78.7061,78.7061,78.4893,78.6568,90807.0
2023-08-25 10:00:00,79.85,80.03,79.48,79.51,93658.0,78.6765,78.8539,78.312,78.3415,93658.0
2023-08-25 10:10:00,79.52,80.16,79.52,79.75,94132.0,78.3514,78.982,78.3514,78.578,94132.0
2023-08-25 10:20:00,79.75,79.79,79.43,79.48,149648.0,78.578,78.6174,78.2627,78.312,149648.0
2023-08-25 10:30:00,79.48,79.53,78.99,79.0,166708.0,78.312,78.3612,77.8292,77.839,166708.0
2023-08-25 10:40:00,79.01,79.06,78.51,78.61,294948.0,77.8489,77.8982,77.3562,77.4548,294948.0
2023-08-25 10:50:00,78.61,78.7,77.78,78.17,358341.0,77.4548,77.5434,76.637,77.0212,358341.0
2023-08-25 11:00:00,78.18,78.47,78.01,78.41,300514.0,77.0311,77.3168,76.8636,77.2577,300514.0
2023-08-25 11:10:00,78.44,78.5,78.17,78.27,168839.0,77.2873,77.3464,77.0212,77.1198,168839.0
2023-08-25 11:20:00,78.28,78.59,78.13,78.56,173217.0,77.1296,77.4351,76.9818,77.4055,173217.0
2023-08-25 11:30:00,78.56,78.75,78.41,78.68,147844.0,77.4055,77.5927,77.2577,77.5237,147844.0
2023-08-25 11:40:00,78.69,78.7,78.48,78.61,107050.0,77.5336,77.5434,77.3267,77.4548,107050.0
2023-08-25 11:50:00,78.63,78.69,78.36,78.46,119878.0,77.4745,77.5336,77.2084,77.307,119878.0
2023-08-25 12:00:00,78.44,78.65,78.43,78.63,79588.0,77.2873,77.4942,77.2774,77.4745,79588.0
2023-08-25 12:10:00,78.61,78.71,78.57,78.68,63223.0,77.4548,77.5533,77.4154,77.5237,63223.0
2023-08-25 12:20:00,78.69,78.95,78.66,78.91,45161.0,77.5336,77.7898,77.504,77.7504,45161.0
2023-08-25 12:30:00,78.92,79.11,78.89,79.08,45829.0,77.7602,77.9474,77.7307,77.9179,45829.0
2023-08-25 12:40:00,79.08,79.1,78.92,78.98,39306.0,77.9179,77.9376,77.7602,77.8193,39306.0
2023-08-25 12:50:00,78.99,79.01,78.77,78.92,40558.0,77.8292,77.8489,77.6124,77.7602,40558.0
2023-08-25 13:00:00,78.92,79.01,78.89,78.92,28274.0,77.7602,77.8489,77.7307,77.7602,28274.0
2023-08-25 13:10:00,78.91,79.03,78.8,78.88,91144.0,77.7504,77.8686,77.642,77.7208,91144.0
2023-08-25 13:20:00,78.88,78.89,78.69,78.81,132646.0,77.7208,77.7307,77.5336,77.6518,132646.0
2023-08-25 13:30:00,78.81,78.86,78.69,78.79,113571.0,77.6518,77.7011,77.5336,77.6321,113571.0
2023-08-25 13:40:00,78.78,78.95,78.75,78.88,40077.0,77.6223,77.7898,77.5927,77.7208,40077.0
2023-08-25 13:50:00,78.9,79.1,78.89,79.08,30349.0,77.7405,77.9376,77.7307,77.9179,30349.0
2023-08-25 14:00:00,79.08,79.15,79.04,79.15,58170.0,77.9179,77.9868,77.8784,77.9868,58170.0
2023-08-25 14:10:00,79.15,79.39,79.12,79.38,43495.0,77.9868,78.2233,77.9573,78.2135,43495.0
2023-08-25 14:20:00,79.39,79.5,79.38,79.49,89156.0,78.2233,78.3317,78.2135,78.3218,89156.0
2023-08-25 14:30:00,79.5,79.55,79.42,79.43,67886.0,78.3317,78.381,78.2529,78.2627,67886.0
2023-08-25 14:40:00,79.45,79.49,79.37,79.49,92463.0,78.2824,78.3218,78.2036,78.3218,92463.0
2023-08-25 14:50:00,79.49,79.58,79.46,79.55,42941.0,78.3218,78.4105,78.2923,78.381,42941.0
2023-08-25 15:00:00,79.56,79.69,79.43,79.47,93299.0,78.3908,78.5189,78.2627,78.3021,93299.0
2023-08-25 15:10:00,79.47,79.56,79.44,79.55,44888.0,78.3021,78.3908,78.2726,78.381,44888.0
2023-08-25 15:20:00,79.54,79.72,79.54,79.61,82409.0,78.3711,78.5485,78.3711,78.4401,82409.0
2023-08-25 15:30:00,79.61,79.63,79.45,79.5,86420.0,78.4401,78.4598,78.2824,78.3317,86420.0
2023-08-25 15:40:00,79.5,79.54,79.31,79.31,71454.0,78.3317,78.3711,78.1445,78.1445,71454.0
2023-08-25 15:50:00,79.28,79.39,79.23,79.34,229618.0,78.1149,78.2233,78.0657,78.174,229618.0
2023-08-28 09:30:00,79.88,79.98,79.67,79.95,103015.0,78.7061,78.8046,78.4992,78.7751,103015.0
2023-08-28 09:40:00,79.96,80.35,79.96,80.21,88652.0,78.7849,79.1692,78.7849,79.0313,88652.0
2023-08-28 09:50:00,80.2,80.36,79.95,80.31,60013.0,79.0214,79.179,78.7751,79.1298,60013.0
2023-08-28 10:00:00,80.33,80.45,80.26,80.37,45882.0,79.1495,79.2677,79.0805,79.1889,45882.0
2023-08-28 10:10:00,80.35,80.42,80.24,80.32,35692.0,79.1692,79.2382,79.0608,79.1396,35692.0
2023-08-28 10:20:00,80.31,80.42,80.26,80.38,40291.0,79.1298,79.2382,79.0805,79.1988,40291.0
2023-08-28 10:30:00,80.39,80.4,80.1,80.1,34139.0,79.2086,79.2185,78.9229,78.9229,34139.0
2023-08-28 10:40:00,80.11,80.26,80.03,80.2,42692.0,78.9327,79.0805,78.8539,79.0214,42692.0
2023-08-28 10:50:00,80.2,80.3,80.01,80.3,89104.0,79.0214,79.1199,78.8342,79.1199,89104.0
2023-08-28 11:00:00,80.3,80.31,79.98,80.13,48254.0,79.1199,79.1298,78.8046,78.9524,48254.0
2023-08-28 11:10:00,80.12,80.17,80.06,80.08,28569.0,78.9426,78.9918,78.8835,78.9032,28569.0
2023-08-28 11:20:00,80.09,80.15,80.02,80.09,28679.0,78.913,78.9721,78.844,78.913,28679.0
2023-08-28 11:30:00,80.1,80.27,80.08,80.25,34071.0,78.9229,79.0904,78.9032,79.0707,34071.0
2023-08-28 11:40:00,80.24,80.26,80.05,80.14,29557.0,79.0608,79.0805,78.8736,78.9623,29557.0
2023-08-28 11:50:00,80.13,80.15,80.06,80.15,12933.0,78.9524,78.9721,78.8835,78.9721,12933.0
2023-08-28 12:00:00,80.16,80.16,80.03,80.08,14534.0,78.982,78.982,78.8539,78.9032,14534.0
2023-08-28 12:10:00,80.09,80.11,80.03,80.04,47593.0,78.913,78.9327,78.8539,78.8638,47593.0
2023-08-28 12:20:00,80.04,80.06,79.96,80.02,26043.0,78.8638,78.8835,78.7849,78.844,26043.0
2023-08-28 12:30:00,80.02,80.09,80.0,80.09,17445.0,78.844,78.913,78.8243,78.913,17445.0
2023-08-28 12:40:00,80.1,80.15,80.07,80.07,15310.0,78.9229,78.9721,78.8933,78.8933,15310.0
2023-08-28 12:50:00,80.07,80.22,80.05,80.22,17837.0,78.8933,79.0411,78.8736,79.0411,17837.0
2023-08-28 13:00:00,80.22,80.34,80.2,80.2,56368.0,79.0411,79.1593,79.0214,79.0214,56368.0
2023-08-28 13:10:00,80.2,80.24,80.12,80.13,21694.0,79.0214,79.0608,78.9426,78.9524,21694.0
2023-08-28 13:20:00,80.14,80.18,80.08,80.14,9900.0,78.9623,79.0017,78.9032,78.9623,9900.0
2023-08-28 13:30:00,80.15,80.19,80.06,80.09,35857.0,78.9721,79.0115,78.8835,78.913,35857.0
2023-08-28 13:40:00,80.08,80.11,79.97,80.01,20984.0,78.9032,78.9327,78.7948,78.8342,20984.0
2023-08-28 13:50:00,80.0,80.04,79.78,79.84,54539.0,78.8243,78.8638,78.6076,78.6667,54539.0
2023-08-28 14:00:00,79.84,79.86,79.76,79.8,25640.0,78.6667,78.6864,78.5879,78.6273,25640.0
2023-08-28 14:10:00,79.79,79.82,79.69,79.7,42317.0,78.6174,78.647,78.5189,78.5287,42317.0
2023-08-28 14:20:00,79.69,79.77,79.66,79.75,33593.0,78.5189,78.5977,78.4893,78.578,33593.0
2023-08-28 14:30:00,79.76,79.93,79.75,79.84,40442.0,78.5879,78.7554,78.578,78.6667,40442.0
2023-08-28 14:40:00,79.82,79.86,79.79,79.85,36810.0,78.647,78.6864,78.6174,78.6765,36810.0
2023-08-28 14:50:00,79.84,79.92,79.84,79.89,17969.0,78.6667,78.7455,78.6667,78.716,17969.0
2023-08-28 15:00:00,79.9,80.01,79.86,80.0,28930.0,78.7258,78.8342,78.6864,78.8243,28930.0
2023-08-28 15:10:00,79.99,80.0,79.9,79.94,29655.0,78.8145,78.8243,78.7258,78.7652,29655.0
2023-08-28 15:20:00,79.95,79.97,79.87,79.93,55303.0,78.7751,78.7948,78.6962,78.7554,55303.0
2023-08-28 15:30:00,79.92,80.06,79.91,79.99,74562.0,78.7455,78.8835,78.7357,78.8145,74562.0
2023-08-28 15:40:00,79.99,80.22,79.98,80.07,117710.0,78.8145,79.0411,78.8046,78.8933,117710.0
2023-08-28 15:50:00,80.07,80.19,80.0,80.16,184414.0,78.8933,79.0115,78.8243,78.982,184414.0
2023-08-29 09:30:00,79.93,80.07,79.78,79.98,162785.0,78.7554,78.8933,78.6076,78.8046,162785.0
2023-08-29 09:40:00,79.93,80.13,79.9,80.11,148452.0,78.7554,78.9524,78.7258,78.9327,148452.0
2023-08-29 09:50:00,80.11,80.23,79.98,80.17,73117.0,78.9327,79.051,78.8046,78.9918,73117.0
2023-08-29 10:00:00,80.18,80.54,80.18,80.46,174614.0,79.0017,79.3564,79.0017,79.2776,174614.0
2023-08-29 10:10:00,80.45,80.69,80.31,80.58,71173.0,79.2677,79.5042,79.1298,79.3958,71173.0
2023-08-29 10:20:00,80.58,80.82,80.57,80.78,88424.0,79.3958,79.6323,79.386,79.5929,88424.0
2023-08-29 10:30:00,80.78,80.94,80.78,80.86,72416.0,79.5929,79.7505,79.5929,79.6717,72416.0
2023-08-29 10:40:00,80.87,80.95,80.77,80.87,69358.0,79.6816,79.7604,79.583,79.6816,69358.0
2023-08-29 10:50:00,80.87,80.99,80.85,80.94,45349.0,79.6816,79.7998,79.6618,79.7505,45349.0
2023-08-29 11:00:00,80.92,81.26,80.91,81.25,55046.0,79.7308,80.0658,79.721,80.056,55046.0
2023-08-29 11:10:00,81.25,81.37,81.24,81.33,72214.0,80.056,80.1742,80.0461,80.1348,72214.0
2023-08-29 11:20:00,81.34,81.42,81.33,81.38,38869.0,80.1446,80.2235,80.1348,80.1841,38869.0
2023-08-29 11:30:00,81.38,81.57,81.36,81.55,67885.0,80.1841,80.3713,80.1644,80.3516,67885.0
2023-08-29 11:40:00,81.56,81.66,81.54,81.57,85827.0,80.3614,80.4599,80.3417,80.3713,85827.0
2023-08-29 11:50:00,81.58,81.66,81.51,81.58,112616.0,80.3811,80.4599,80.3121,80.3811,112616.0
2023-08-29 12:00:00,81.58,81.68,81.55,81.67,106013.0,80.3811,80.4797,80.3516,80.4698,106013.0
2023-08-29 12:10:00,81.68,81.82,81.68,81.81,94094.0,80.4797,80.6176,80.4797,80.6077,94094.0
2023-08-29 12:20:00,81.81,81.83,81.73,81.73,73174.0,80.6077,80.6274,80.5289,80.5289,73174.0
2023-08-29 12:30:00,81.73,81.76,81.65,81.66,197200.0,80.5289,80.5585,80.4501,80.4599,197200.0
2023-08-29 12:40:00,81.67,81.68,81.57,81.63,57207.0,80.4698,80.4797,80.3713,80.4304,57207.0
2023-08-29 12:50:00,81.64,81.77,81.64,81.75,59588.0,80.4402,80.5683,80.4402,80.5486,59588.0
2023-08-29 13:00:00,81.75,81.9,81.75,81.83,29979.0,80.5486,80.6964,80.5486,80.6274,29979.0
2023-08-29 13:10:00,81.83,81.83,81.76,81.79,45470.0,80.6274,80.6274,80.5585,80.588,45470.0
2023-08-29 13:20:00,81.78,81.86,81.73,81.85,40800.0,80.5782,80.657,80.5289,80.6472,40800.0
2023-08-29 13:30:00,81.85,81.9,81.81,81.84,57473.0,80.6472,80.6964,80.6077,80.6373,57473.0
2023-08-29 13:40:00,81.84,81.88,81.8,81.84,74413.0,80.6373,80.6767,80.5979,80.6373,74413.0
2023-08-29 13:50:00,81.82,81.87,81.66,81.76,148633.0,80.6176,80.6669,80.4599,80.5585,148633.0
2023-08-29 14:00:00,81.76,81.82,81.73,81.81,49209.0,80.5585,80.6176,80.5289,80.6077,49209.0
2023-08-29 14:10:00,81.81,81.84,81.77,81.84,78460.0,80.6077,80.6373,80.5683,80.6373,78460.0
2023-08-29 14:20:00,81.84,81.88,81.8,81.87,72992.0,80.6373,80.6767,80.5979,80.6669,72992.0
2023-08-29 14:30:00,81.87,81.99,81.87,81.88,36055.0,80.6669,80.7851,80.6669,80.6767,36055.0
2023-08-29 14:40:00,81.88,81.98,81.87,81.91,55519.0,80.6767,80.7752,80.6669,80.7063,55519.0
2023-08-29 14:50:00,81.92,81.93,81.85,81.93,39537.0,80.7161,80.726,80.6472,80.726,39537.0
2023-08-29 15:00:00,81.92,81.92,81.85,81.85,46212.0,80.7161,80.7161,80.6472,80.6472,46212.0
2023-08-29 15:10:00,81.86,81.92,81.8,81.91,65164.0,80.657,80.7161,80.5979,80.7063,65164.0
2023-08-29 15:20:00,81.91,82.05,81.88,82.04,58401.0,80.7063,80.8442,80.6767,80.8344,58401.0
2023-08-29 15:30:00,82.04,82.04,81.92,81.95,81556.0,80.8344,80.8344,80.7161,80.7457,81556.0
2023-08-29 15:40:00,81.95,82.1,81.94,82.02,200386.0,80.7457,80.8935,80.7358,80.8147,200386.0
2023-08-29 15:50:00,82.03,82.1,81.99,82.06,373717.0,80.8245,80.8935,80.7851,80.8541,373717.0
2023-08-30 09:30:00,81.96,82.38,81.95,82.36,83463.0,80.7555,81.1694,80.7457,81.1497,83463.0
2023-08-30 09:40:00,82.36,82.46,82.2,82.32,91261.0,81.1497,81.2482,80.992,81.1102,91261.0
2023-08-30 09:50:00,82.33,82.68,82.31,82.68,56733.0,81.1201,81.465,81.1004,81.465,56733.0
2023-08-30 10:00:00,82.68,82.95,82.64,82.89,111637.0,81.465,81.731,81.4255,81.6719,111637.0
2023-08-30 10:10:00,82.87,82.87,82.66,82.68,105063.0,81.6522,81.6522,81.4452,81.465,105063.0
2023-08-30 10:20:00,82.68,82.68,82.39,82.57,158029.0,81.465,81.465,81.1792,81.3566,158029.0
2023-08-30 10:30:00,82.58,82.78,82.57,82.77,82463.0,81.3664,81.5635,81.3566,81.5536,82463.0
2023-08-30 10:40:00,82.77,82.85,82.65,82.78,61990.0,81.5536,81.6325,81.4354,81.5635,61990.0
2023-08-30 10:50:00,82.77,82.95,82.77,82.87,79796.0,81.5536,81.731,81.5536,81.6522,79796.0
2023-08-30 11:00:00,82.88,83.05,82.83,82.98,163882.0,81.662,81.8295,81.6128,81.7605,163882.0
2023-08-30 11:10:00,82.98,83.12,82.98,83.06,48882.0,81.7605,81.8985,81.7605,81.8394,48882.0
2023-08-30 11:20:00,83.05,83.07,82.95,83.01,39362.0,81.8295,81.8492,81.731,81.7901,39362.0
2023-08-30 11:30:00,83.01,83.06,82.94,82.94,76392.0,81.7901,81.8394,81.7211,81.7211,76392.0
2023-08-30 11:40:00,82.94,83.01,82.88,82.94,48440.0,81.7211,81.7901,81.662,81.7211,48440.0
2023-08-30 11:50:00,82.94,82.98,82.86,82.98,59751.0,81.7211,81.7605,81.6423,81.7605,59751.0
2023-08-30 12:00:00,82.97,82.98,82.82,82.91,66937.0,81.7507,81.7605,81.6029,81.6916,66937.0
2023-08-30 12:10:00,82.91,83.04,82.88,83.03,148509.0,81.6916,81.8197,81.662,81.8098,148509.0
2023-08-30 12:20:00,83.03,83.03,82.89,82.93,34799.0,81.8098,81.8098,81.6719,81.7113,34799.0
2023-08-30 12:30:00,82.94,82.98,82.83,82.86,51116.0,81.7211,81.7605,81.6128,81.6423,51116.0
2023-08-30 12:40:00,82.87,83.04,82.86,83.02,60752.0,81.6522,81.8197,81.6423,81.8,60752.0
2023-08-30 12:50:00,83.01,83.04,82.91,83.03,58563.0,81.7901,81.8197,81.6916,81.8098,58563.0
2023-08-30 13:00:00,83.02,83.02,82.86,82.87,55987.0,81.8,81.8,81.6423,81.6522,55987.0
2023-08-30 13:10:00,82.86,82.94,82.86,82.94,45192.0,81.6423,81.7211,81.6423,81.7211,45192.0
2023-08-30 13:20:00,82.93,82.93,82.85,82.86,39732.0,81.7113,81.7113,81.6325,81.6423,39732.0
2023-08-30 13:30:00,82.86,82.93,82.86,82.88,59664.0,81.6423,81.7113,81.6423,81.662,59664.0
2023-08-30 13:40:00,82.88,82.92,82.85,82.85,67844.0,81.662,81.7014,81.6325,81.6325,67844.0
2023-08-30 13:50:00,82.85,82.86,82.75,82.86,42887.0,81.6325,81.6423,81.5339,81.6423,42887.0
2023-08-30 14:00:00,82.86,82.87,82.72,82.77,43056.0,81.6423,81.6522,81.5044,81.5536,43056.0
2023-08-30 14:10:00,82.76,82.9,82.74,82.86,49071.0,81.5438,81.6817,81.5241,81.6423,49071.0
2023-08-30 14:20:00,82.86,82.92,82.81,82.89,66157.0,81.6423,81.7014,81.593,81.6719,66157.0
2023-08-30 14:30:00,82.89,82.98,82.88,82.93,40830.0,81.6719,81.7605,81.662,81.7113,40830.0
2023-08-30 14:40:00,82.94,83.06,82.93,82.96,36377.0,81.7211,81.8394,81.7113,81.7408,36377.0
2023-08-30 14:50:00,82.96,83.04,82.95,83.02,41898.0,81.7408,81.8197,81.731,81.8,41898.0
2023-08-30 15:00:00,83.02,83.05,82.98,83.01,39248.0,81.8,81.8295,81.7605,81.7901,39248.0
2023-08-30 15:10:00,83.01,83.06,82.98,83.0,53152.0,81.7901,81.8394,81.7605,81.7803,53152.0
2023-08-30 15:20:00,83.0,83.01,82.93,82.97,49767.0,81.7803,81.7901,81.7113,81.7507,49767.0
2023-08-30 15:30:00,82.97,82.99,82.88,82.9,93677.0,81.7507,81.7704,81.662,81.6817,93677.0
2023-08-30 15:40:00,82.9,82.95,82.83,82.83,117010.0,81.6817,81.731,81.6128,81.6128,117010.0
2023-08-30 15:50:00,82.81,82.85,82.75,82.8,249299.0,81.593,81.6325,81.5339,81.5832,249299.0
2023-08-31 09:30:00,83.04,83.11,82.73,82.86,87995.0,81.8197,81.8886,81.5142,81.6423,87995.0
2023-08-31 09:40:00,82.86,83.03,82.76,83.02,64944.0,81.6423,81.8098,81.5438,81.8,64944.0
2023-08-31 09:50:00,83.06,83.18,83.0,83.18,30735.0,81.8394,81.9576,81.7803,81.9576,30735.0
2023-08-31 10:00:00,83.18,83.27,83.11,83.22,32114.0,81.9576,82.0463,81.8886,81.997,32114.0
2023-08-31 10:10:00,83.22,83.31,83.14,83.15,23121.0,81.997,82.0857,81.9182,81.928,23121.0
2023-08-31 10:20:00,83.14,83.21,82.97,83.18,26630.0,81.9182,81.9872,81.7507,81.9576,26630.0
2023-08-31 10:30:00,83.19,83.23,83.05,83.2,34471.0,81.9675,82.0069,81.8295,81.9773,34471.0
2023-08-31 10:40:00,83.19,83.27,83.07,83.26,24666.0,81.9675,82.0463,81.8492,82.0364,24666.0
2023-08-31 10:50:00,83.25,83.25,83.05,83.23,22299.0,82.0266,82.0266,81.8295,82.0069,22299.0
2023-08-31 11:00:00,83.22,83.22,83.04,83.2,29771.0,81.997,81.997,81.8197,81.9773,29771.0
2023-08-31 11:10:00,83.2,83.24,83.16,83.22,19395.0,81.9773,82.0167,81.9379,81.997,19395.0
2023-08-31 11:20:00,83.21,83.39,83.19,83.37,38467.0,81.9872,82.1645,81.9675,82.1448,38467.0
2023-08-31 11:30:00,83.37,83.38,83.21,83.31,27467.0,82.1448,82.1547,81.9872,82.0857,27467.0
2023-08-31 11:40:00,83.32,83.36,83.22,83.23,31864.0,82.0955,82.135,81.997,82.0069,31864.0
2023-08-31 11:50:00,83.22,83.26,83.14,83.22,23028.0,81.997,82.0364,81.9182,81.997,23028.0
2023-08-31 12:00:00,83.22,83.33,83.17,83.33,32924.0,81.997,82.1054,81.9478,82.1054,32924.0
2023-08-31 12:10:00,83.33,83.35,83.12,83.14,20413.0,82.1054,82.1251,81.8985,81.9182,20413.0
2023-08-31 12:20:00,83.14,83.14,83.01,83.12,21102.0,81.9182,81.9182,81.7901,81.8985,21102.0
2023-08-31 12:30:00,83.1,83.12,83.0,83.04,19716.0,81.8788,81.8985,81.7803,81.8197,19716.0
2023-08-31 12:40:00,83.05,83.06,82.92,82.93,25901.0,81.8295,81.8394,81.7014,81.7113,25901.0
2023-08-31 12:50:00,82.93,83.13,82.93,83.12,27248.0,81.7113,81.9083,81.7113,81.8985,27248.0
2023-08-31 13:00:00,83.12,83.15,83.05,83.15,22917.0,81.8985,81.928,81.8295,81.928,22917.0
2023-08-31 13:10:00,83.16,83.17,83.09,83.14,24631.0,81.9379,81.9478,81.8689,81.9182,24631.0
2023-08-31 13:20:00,83.15,83.21,83.13,83.21,14463.0,81.928,81.9872,81.9083,81.9872,14463.0
2023-08-31 13:30:00,83.22,83.25,83.16,83.19,16906.0,81.997,82.0266,81.9379,81.9675,16906.0
2023-08-31 13:40:00,83.18,83.18,83.1,83.12,13439.0,81.9576,81.9576,81.8788,81.8985,13439.0
2023-08-31 13:50:00,83.11,83.11,82.99,83.05,229043.0,81.8886,81.8886,81.7704,81.8295,229043.0
2023-08-31 14:00:00,83.06,83.13,83.06,83.09,15945.0,81.8394,81.9083,81.8394,81.8689,15945.0
2023-08-31 14:10:00,83.08,83.17,83.05,83.1,25515.0,81.8591,81.9478,81.8295,81.8788,25515.0
2023-08-31 14:20:00,83.09,83.12,83.03,83.04,19282.0,81.8689,81.8985,81.8098,81.8197,19282.0
2023-08-31 14:30:00,83.04,83.1,83.02,83.04,25369.0,81.8197,81.8788,81.8,81.8197,25369.0
2023-08-31 14:40:00,83.03,83.05,82.96,83.0,22044.0,81.8098,81.8295,81.7408,81.7803,22044.0
2023-08-31 14:50:00,83.0,83.01,82.92,82.98,22959.0,81.7803,81.7901,81.7014,81.7605,22959.0
2023-08-31 15:00:00,82.98,83.07,82.94,83.07,24591.0,81.7605,81.8492,81.7211,81.8492,24591.0
2023-08-31 15:10:00,83.07,83.12,83.07,83.08,35337.0,81.8492,81.8985,81.8492,81.8591,35337.0
2023-08-31 15:20:00,83.06,83.11,83.03,83.07,40824.0,81.8394,81.8886,81.8098,81.8492,40824.0
2023-08-31 15:30:00,83.07,83.12,83.04,83.08,35199.0,81.8492,81.8985,81.8197,81.8591,35199.0
2023-08-31 15:40:00,83.08,83.15,83.07,83.09,53456.0,81.8591,81.928,81.8492,81.8689,53456.0
2023-08-31 15:50:00,83.09,83.12,83.03,83.04,217586.0,81.8689,81.8985,81.8098,81.8197,217586.0
2023-09-01 09:30:00,83.62,84.15,83.57,83.94,139846.0,82.3911,82.9134,82.3419,82.7064,139846.0
2023-09-01 09:40:00,83.95,84.02,83.42,83.53,153958.0,82.7163,82.7853,82.1941,82.3025,153958.0
2023-09-01 09:50:00,83.52,83.95,83.46,83.95,120088.0,82.2926,82.7163,82.2335,82.7163,120088.0
2023-09-01 10:00:00,83.89,84.1,83.68,84.06,81356.0,82.6572,82.8641,82.4503,82.8247,81356.0
2023-09-01 10:10:00,84.06,84.31,84.04,84.31,61729.0,82.8247,83.071,82.805,83.071,61729.0
2023-09-01 10:20:00,84.31,84.4,84.16,84.4,45913.0,83.071,83.1597,82.9232,83.1597,45913.0
2023-09-01 10:30:00,84.4,84.41,84.15,84.24,49212.0,83.1597,83.1695,82.9134,83.002,49212.0
2023-09-01 10:40:00,84.24,84.28,84.13,84.17,175930.0,83.002,83.0414,82.8936,82.9331,175930.0
2023-09-01 10:50:00,84.16,84.31,84.14,84.29,139002.0,82.9232,83.071,82.9035,83.0513,139002.0
2023-09-01 11:00:00,84.31,84.36,84.23,84.27,43654.0,83.071,83.1203,82.9922,83.0316,43654.0
2023-09-01 11:10:00,84.27,84.45,84.26,84.44,32732.0,83.0316,83.2089,83.0217,83.1991,32732.0
2023-09-01 11:20:00,84.45,84.51,84.38,84.4,47663.0,83.2089,83.2681,83.14,83.1597,47663.0
2023-09-01 11:30:00,84.4,84.43,84.33,84.33,56145.0,83.1597,83.1892,83.0907,83.0907,56145.0
2023-09-01 11:40:00,84.31,84.36,84.18,84.19,30775.0,83.071,83.1203,82.9429,82.9528,30775.0
2023-09-01 11:50:00,84.2,84.22,84.12,84.14,46759.0,82.9626,82.9823,82.8838,82.9035,46759.0
2023-09-01 12:00:00,84.13,84.16,84.06,84.15,31389.0,82.8936,82.9232,82.8247,82.9134,31389.0
2023-09-01 12:10:00,84.15,84.22,84.14,84.2,62843.0,82.9134,82.9823,82.9035,82.9626,62843.0
2023-09-01 12:20:00,84.2,84.25,84.14,84.21,28290.0,82.9626,83.0119,82.9035,82.9725,28290.0
2023-09-01 12:30:00,84.2,84.33,84.15,84.16,62739.0,82.9626,83.0907,82.9134,82.9232,62739.0
2023-09-01 12:40:00,84.16,84.25,84.12,84.23,73434.0,82.9232,83.0119,82.8838,82.9922,73434.0
2023-09-01 12:50:00,84.25,84.3,84.23,84.26,24213.0,83.0119,83.0611,82.9922,83.0217,24213.0
2023-09-01 13:00:00,84.25,84.29,84.17,84.18,50443.0,83.0119,83.0513,82.9331,82.9429,50443.0
2023-09-01 13:10:00,84.17,84.24,84.16,84.21,61861.0,82.9331,83.002,82.9232,82.9725,61861.0
2023-09-01 13:20:00,84.21,84.27,84.2,84.22,51696.0,82.9725,83.0316,82.9626,82.9823,51696.0
2023-09-01 13:30:00,84.22,84.29,84.2,84.27,51656.0,82.9823,83.0513,82.9626,83.0316,51656.0
2023-09-01 13:40:00,84.26,84.27,84.18,84.23,23758.0,83.0217,83.0316,82.9429,82.9922,23758.0
2023-09-01 13:50:00,84.22,84.25,84.19,84.21,70864.0,82.9823,83.0119,82.9528,82.9725,70864.0
2023-09-01 14:00:00,84.21,84.26,84.19,84.22,21466.0,82.9725,83.0217,82.9528,82.9823,21466.0
2023-09-01 14:10:00,84.22,84.24,84.17,84.2,25093.0,82.9823,83.002,82.9331,82.9626,25093.0
2023-09-01 14:20:00,84.2,84.23,83.98,84.03,32783.0,82.9626,82.9922,82.7459,82.7951,32783.0
2023-09-01 14:30:00,84.02,84.02,83.84,83.86,30576.0,82.7853,82.7853,82.6079,82.6276,30576.0
2023-09-01 14:40:00,83.86,84.0,83.86,83.96,23846.0,82.6276,82.7656,82.6276,82.7261,23846.0
2023-09-01 14:50:00,83.97,84.1,83.96,84.08,27243.0,82.736,82.8641,82.7261,82.8444,27243.0
2023-09-01 15:00:00,84.09,84.21,84.08,84.19,30254.0,82.8542,82.9725,82.8444,82.9528,30254.0
2023-09-01 15:10:00,84.2,84.22,84.15,84.17,57759.0,82.9626,82.9823,82.9134,82.9331,57759.0
2023-09-01 15:20:00,84.17,84.25,84.16,84.23,44448.0,82.9331,83.0119,82.9232,82.9922,44448.0
2023-09-01 15:30:00,84.23,84.27,84.17,84.23,134966.0,82.9922,83.0316,82.9331,82.9922,134966.0
2023-09-01 15:40:00,84.23,84.27,84.15,84.17,204792.0,82.9922,83.0316,82.9134,82.9331,204792.0
2023-09-01 15:50:00,84.17,84.32,84.12,84.26,414850.0,82.9331,83.0809,82.8838,83.0217,414850.0
2023-09-05 09:30:00,83.76,84.04,82.59,82.63,197312.0,82.5291,82.805,81.3763,81.4157,197312.0
2023-09-05 09:40:00,82.6,82.71,81.89,81.89,173590.0,81.3861,81.4945,80.6866,80.6866,173590.0
2023-09-05 09:50:00,81.86,81.86,81.24,81.24,150171.0,80.657,80.657,80.0461,80.0461,150171.0
2023-09-05 10:00:00,81.24,81.3,80.92,81.27,200388.0,80.0461,80.1052,79.7308,80.0757,200388.0
2023-09-05 10:10:00,81.27,81.56,81.18,81.22,96814.0,80.0757,80.3614,79.987,80.0264,96814.0
2023-09-05 10:20:00,81.23,81.43,81.08,81.16,197878.0,80.0363,80.2333,79.8885,79.9673,197878.0
2023-09-05 10:30:00,81.14,81.26,80.91,81.07,203163.0,79.9476,80.0658,79.721,79.8786,203163.0
2023-09-05 10:40:00,81.07,81.37,81.06,81.34,129365.0,79.8786,80.1742,79.8688,80.1446,129365.0
2023-09-05 10:50:00,81.33,81.37,81.15,81.36,94643.0,80.1348,80.1742,79.9574,80.1644,94643.0
2023-09-05 11:00:00,81.36,81.65,81.35,81.63,85037.0,80.1644,80.4501,80.1545,80.4304,85037.0
2023-09-05 11:10:00,81.63,81.71,81.52,81.56,77516.0,80.4304,80.5092,80.322,80.3614,77516.0
2023-09-05 11:20:00,81.57,81.63,81.36,81.38,78552.0,80.3713,80.4304,80.1644,80.1841,78552.0
2023-09-05 11:30:00,81.37,81.41,81.1,81.26,82067.0,80.1742,80.2136,79.9082,80.0658,82067.0
2023-09-05 11:40:00,81.26,81.31,81.18,81.18,117644.0,80.0658,80.1151,79.987,79.987,117644.0
2023-09-05 11:50:00,81.17,81.21,81.1,81.17,60203.0,79.9771,80.0166,79.9082,79.9771,60203.0
2023-09-05 12:00:00,81.17,81.21,81.03,81.08,66785.0,79.9771,80.0166,79.8392,79.8885,66785.0
2023-09-05 12:10:00,81.08,81.17,81.07,81.09,67128.0,79.8885,79.9771,79.8786,79.8983,67128.0
2023-09-05 12:20:00,81.08,81.19,81.06,81.17,37810.0,79.8885,79.9969,79.8688,79.9771,37810.0
2023-09-05 12:30:00,81.18,81.29,81.17,81.25,24088.0,79.987,80.0954,79.9771,80.056,24088.0
2023-09-05 12:40:00,81.25,81.4,81.21,81.27,37399.0,80.056,80.2038,80.0166,80.0757,37399.0
2023-09-05 12:50:00,81.27,81.32,81.18,81.23,27617.0,80.0757,80.1249,79.987,80.0363,27617.0
2023-09-05 13:00:00,81.23,81.25,81.06,81.06,50551.0,80.0363,80.056,79.8688,79.8688,50551.0
2023-09-05 13:10:00,81.05,81.07,80.98,81.0,36510.0,79.8589,79.8786,79.7899,79.8096,36510.0
2023-09-05 13:20:00,80.98,81.08,80.92,81.01,34472.0,79.7899,79.8885,79.7308,79.8195,34472.0
2023-09-05 13:30:00,81.02,81.13,81.01,81.06,36626.0,79.8293,79.9377,79.8195,79.8688,36626.0
2023-09-05 13:40:00,81.06,81.13,81.06,81.09,36797.0,79.8688,79.9377,79.8688,79.8983,36797.0
2023-09-05 13:50:00,81.09,81.18,81.08,81.18,36251.0,79.8983,79.987,79.8885,79.987,36251.0
2023-09-05 14:00:00,81.18,81.25,81.06,81.09,45775.0,79.987,80.056,79.8688,79.8983,45775.0
2023-09-05 14:10:00,81.09,81.22,81.07,81.2,58066.0,79.8983,80.0264,79.8786,80.0067,58066.0
2023-09-05 14:20:00,81.2,81.21,81.07,81.2,29197.0,80.0067,80.0166,79.8786,80.0067,29197.0
2023-09-05 14:30:00,81.2,81.23,81.1,81.12,28493.0,80.0067,80.0363,79.9082,79.9279,28493.0
2023-09-05 14:40:00,81.11,81.19,81.1,81.16,52006.0,79.918,79.9969,79.9082,79.9673,52006.0
2023-09-05 14:50:00,81.16,81.26,81.13,81.26,51101.0,79.9673,80.0658,79.9377,80.0658,51101.0
2023-09-05 15:00:00,81.27,81.28,81.12,81.17,69769.0,80.0757,80.0855,79.9279,79.9771,69769.0
2023-09-05 15:10:00,81.16,81.18,81.05,81.12,76905.0,79.9673,79.987,79.8589,79.9279,76905.0
2023-09-05 15:20:00,81.12,81.18,81.08,81.11,52711.0,79.9279,79.987,79.8885,79.918,52711.0
2023-09-05 15:30:00,81.12,81.25,81.08,81.23,124149.0,79.9279,80.056,79.8885,80.0363,124149.0
2023-09-05 15:40:00,81.23,81.24,81.1,81.14,135209.0,80.0363,80.0461,79.9082,79.9476,135209.0
2023-09-05 15:50:00,81.14,81.16,80.95,80.98,462493.0,79.9476,79.9673,79.7604,79.7899,462493.0
2023-09-06 09:30:00,80.87,81.55,80.87,81.52,170773.0,79.6816,80.3516,79.6816,80.322,170773.0
2023-09-06 09:40:00,81.52,81.99,81.42,81.52,199093.0,80.322,80.7851,80.2235,80.322,199093.0
2023-09-06 09:50:00,81.5,81.71,81.44,81.63,57622.0,80.3023,80.5092,80.2432,80.4304,57622.0
2023-09-06 10:00:00,81.63,81.64,81.23,81.4,112505.0,80.4304,80.4402,80.0363,80.2038,112505.0
2023-09-06 10:10:00,81.41,81.63,81.36,81.63,105099.0,80.2136,80.4304,80.1644,80.4304,105099.0
2023-09-06 10:20:00,81.64,81.66,81.26,81.29,111214.0,80.4402,80.4599,80.0658,80.0954,111214.0
2023-09-06 10:30:00,81.29,81.55,81.28,81.43,107121.0,80.0954,80.3516,80.0855,80.2333,107121.0
2023-09-06 10:40:00,81.43,81.5,81.2,81.21,119573.0,80.2333,80.3023,80.0067,80.0166,119573.0
2023-09-06 10:50:00,81.2,81.27,81.11,81.22,168362.0,80.0067,80.0757,79.918,80.0264,168362.0
2023-09-06 11:00:00,81.22,81.26,81.13,81.18,75680.0,80.0264,80.0658,79.9377,79.987,75680.0
2023-09-06 11:10:00,81.19,81.24,81.13,81.23,56280.0,79.9969,80.0461,79.9377,80.0363,56280.0
2023-09-06 11:20:00,81.24,81.24,81.04,81.17,68984.0,80.0461,80.0461,79.8491,79.9771,68984.0
2023-09-06 11:30:00,81.16,81.21,81.03,81.09,58462.0,79.9673,80.0166,79.8392,79.8983,58462.0
2023-09-06 11:40:00,81.09,81.22,81.04,81.09,92515.0,79.8983,80.0264,79.8491,79.8983,92515.0
2023-09-06 11:50:00,81.08,81.11,80.97,81.02,45980.0,79.8885,79.918,79.7801,79.8293,45980.0
2023-09-06 12:00:00,81.02,81.18,80.99,81.06,78281.0,79.8293,79.987,79.7998,79.8688,78281.0
2023-09-06 12:10:00,81.07,81.14,81.04,81.12,34930.0,79.8786,79.9476,79.8491,79.9279,34930.0
2023-09-06 12:20:00,81.13,81.14,80.94,80.94,27881.0,79.9377,79.9476,79.7505,79.7505,27881.0
2023-09-06 12:30:00,80.94,80.99,80.88,80.94,42824.0,79.7505,79.7998,79.6914,79.7505,42824.0
2023-09-06 12:40:00,80.95,80.95,80.77,80.85,56907.0,79.7604,79.7604,79.583,79.6618,56907.0
2023-09-06 12:50:00,80.85,80.92,80.85,80.92,20684.0,79.6618,79.7308,79.6618,79.7308,20684.0
2023-09-06 13:00:00,80.91,81.01,80.87,80.99,50593.0,79.721,79.8195,79.6816,79.7998,50593.0
2023-09-06 13:10:00,81.0,81.14,80.99,81.12,72054.0,79.8096,79.9476,79.7998,79.9279,72054.0
2023-09-06 13:20:00,81.13,81.16,81.05,81.12,73465.0,79.9377,79.9673,79.8589,79.9279,73465.0
2023-09-06 13:30:00,81.12,81.18,81.08,81.18,43777.0,79.9279,79.987,79.8885,79.987,43777.0
2023-09-06 13:40:00,81.17,81.32,81.14,81.31,51615.0,79.9771,80.1249,79.9476,80.1151,51615.0
2023-09-06 13:50:00,81.3,81.31,81.1,81.11,53339.0,80.1052,80.1151,79.9082,79.918,53339.0
2023-09-06 14:00:00,81.1,81.28,81.08,81.28,51627.0,79.9082,80.0855,79.8885,80.0855,51627.0
2023-09-06 14:10:00,81.28,81.39,81.27,81.39,370101.0,80.0855,80.1939,80.0757,80.1939,370101.0
2023-09-06 14:20:00,81.38,81.41,81.33,81.36,199602.0,80.1841,80.2136,80.1348,80.1644,199602.0
2023-09-06 14:30:00,81.35,81.4,81.3,81.3,36141.0,80.1545,80.2038,80.1052,80.1052,36141.0
2023-09-06 14:40:00,81.32,81.37,81.28,81.36,56495.0,80.1249,80.1742,80.0855,80.1644,56495.0
2023-09-06 14:50:00,81.37,81.37,81.3,81.31,43482.0,80.1742,80.1742,80.1052,80.1151,43482.0
2023-09-06 15:00:00,81.32,81.35,81.13,81.2,195548.0,80.1249,80.1545,79.9377,80.0067,195548.0
2023-09-06 15:10:00,81.21,81.36,81.2,81.32,235750.0,80.0166,80.1644,80.0067,80.1249,235750.0
2023-09-06 15:20:00,81.33,81.37,81.27,81.29,32889.0,80.1348,80.1742,80.0757,80.0954,32889.0
2023-09-06 15:30:00,81.28,81.41,81.28,81.36,29965.0,80.0855,80.2136,80.0855,80.1644,29965.0
2023-09-06 15:40:00,81.36,81.39,81.31,81.35,77228.0,80.1644,80.1939,80.1151,80.1545,77228.0
2023-09-06 15:50:00,81.36,81.39,81.28,81.38,172277.0,80.1644,80.1939,80.0855,80.1841,172277.0
2023-09-07 09:30:00,80.95,81.46,80.95,81.21,105346.0,79.7604,80.2629,79.7604,80.0166,105346.0
2023-09-07 09:40:00,81.19,81.27,80.84,80.98,86160.0,79.9969,80.0757,79.652,79.7899,86160.0
2023-09-07 09:50:00,80.97,81.01,80.76,80.84,61637.0,79.7801,79.8195,79.5732,79.652,61637.0
2023-09-07 10:00:00,80.84,81.03,80.73,81.03,120390.0,79.652,79.8392,79.5436,79.8392,120390.0
2023-09-07 10:10:00,81.04,81.22,81.0,81.1,100718.0,79.8491,80.0264,79.8096,79.9082,100718.0
2023-09-07 10:20:00,81.1,81.13,80.9,80.97,55959.0,79.9082,79.9377,79.7111,79.7801,55959.0
2023-09-07 10:30:00,80.97,81.04,80.78,81.04,61085.0,79.7801,79.8491,79.5929,79.8491,61085.0
2023-09-07 10:40:00,81.06,81.3,81.06,81.27,61619.0,79.8688,80.1052,79.8688,80.0757,61619.0
2023-09-07 10:50:00,81.27,81.31,81.15,81.18,57437.0,80.0757,80.1151,79.9574,79.987,57437.0
2023-09-07 11:00:00,81.19,81.3,81.16,81.2,34516.0,79.9969,80.1052,79.9673,80.0067,34516.0
2023-09-07 11:10:00,81.2,81.3,81.18,81.3,32588.0,80.0067,80.1052,79.987,80.1052,32588.0
2023-09-07 11:20:00,81.29,81.37,81.22,81.23,36363.0,80.0954,80.1742,80.0264,80.0363,36363.0
2023-09-07 11:30:00,81.23,81.41,81.18,81.29,33148.0,80.0363,80.2136,79.987,80.0954,33148.0
2023-09-07 11:40:00,81.29,81.3,81.1,81.13,44244.0,80.0954,80.1052,79.9082,79.9377,44244.0
2023-09-07 11:50:00,81.12,81.16,81.09,81.14,14979.0,79.9279,79.9673,79.8983,79.9476,14979.0
2023-09-07 12:00:00,81.14,81.38,81.14,81.33,16917.0,79.9476,80.1841,79.9476,80.1348,16917.0
2023-09-07 12:10:00,81.32,81.42,81.25,81.4,33706.0,80.1249,80.2235,80.056,80.2038,33706.0
2023-09-07 12:20:00,81.41,81.52,81.3,81.47,58365.0,80.2136,80.322,80.1052,80.2727,58365.0
2023-09-07 12:30:00,81.47,81.6,81.44,81.6,23938.0,80.2727,80.4008,80.2432,80.4008,23938.0
2023-09-07 12:40:00,81.6,81.6,81.42,81.43,36778.0,80.4008,80.4008,80.2235,80.2333,36778.0
2023-09-07 12:50:00,81.44,81.59,81.43,81.54,24784.0,80.2432,80.391,80.2333,80.3417,24784.0
2023-09-07 13:00:00,81.54,81.6,81.47,81.49,29206.0,80.3417,80.4008,80.2727,80.2924,29206.0
2023-09-07 13:10:00,81.5,81.7,81.49,81.65,32010.0,80.3023,80.4994,80.2924,80.4501,32010.0
2023-09-07 13:20:00,81.66,81.69,81.61,81.67,27185.0,80.4599,80.4895,80.4107,80.4698,27185.0
2023-09-07 13:30:00,81.67,81.67,81.58,81.64,30145.0,80.4698,80.4698,80.3811,80.4402,30145.0
2023-09-07 13:40:00,81.64,81.66,81.57,81.58,29364.0,80.4402,80.4599,80.3713,80.3811,29364.0
2023-09-07 13:50:00,81.59,81.71,81.58,81.66,39348.0,80.391,80.5092,80.3811,80.4599,39348.0
2023-09-07 14:00:00,81.66,81.78,81.65,81.74,38801.0,80.4599,80.5782,80.4501,80.5388,38801.0
2023-09-07 14:10:00,81.74,81.81,81.69,81.69,35833.0,80.5388,80.6077,80.4895,80.4895,35833.0
2023-09-07 14:20:00,81.69,81.71,81.62,81.63,49840.0,80.4895,80.5092,80.4205,80.4304,49840.0
2023-09-07 14:30:00,81.62,81.67,81.54,81.58,46087.0,80.4205,80.4698,80.3417,80.3811,46087.0
2023-09-07 14:40:00,81.57,81.63,81.52,81.59,41874.0,80.3713,80.4304,80.322,80.391,41874.0
2023-09-07 14:50:00,81.59,81.64,81.53,81.62,21325.0,80.391,80.4402,80.3319,80.4205,21325.0
2023-09-07 15:00:00,81.63,81.65,81.55,81.61,101337.0,80.4304,80.4501,80.3516,80.4107,101337.0
2023-09-07 15:10:00,81.62,81.76,81.62,81.73,81524.0,80.4205,80.5585,80.4205,80.5289,81524.0
2023-09-07 15:20:00,81.74,81.75,81.68,81.7,47349.0,80.5388,80.5486,80.4797,80.4994,47349.0
2023-09-07 15:30:00,81.69,81.7,81.54,81.58,60322.0,80.4895,80.4994,80.3417,80.3811,60322.0
2023-09-07 15:40:00,81.57,81.69,81.54,81.61,74043.0,80.3713,80.4895,80.3417,80.4107,74043.0
2023-09-07 15:50:00,81.61,81.67,81.56,81.59,172443.0,80.4107,80.4698,80.3614,80.391,172443.0
2023-09-08 09:30:00,81.49,81.58,81.22,81.27,105755.0,80.2924,80.3811,80.0264,80.0757,105755.0
2023-09-08 09:40:00,81.28,81.46,80.99,81.19,108457.0,80.0855,80.2629,79.7998,79.9969,108457.0
2023-09-08 09:50:00,81.2,81.46,81.11,81.46,65125.0,80.0067,80.2629,79.918,80.2629,65125.0
2023-09-08 10:00:00,81.46,81.77,81.38,81.65,81143.0,80.2629,80.5683,80.1841,80.4501,81143.0
2023-09-08 10:10:00,81.63,81.78,81.58,81.75,157802.0,80.4304,80.5782,80.3811,80.5486,157802.0
2023-09-08 10:20:00,81.74,81.78,81.6,81.7,165674.0,80.5388,80.5782,80.4008,80.4994,165674.0
2023-09-08 10:30:00,81.71,81.81,81.62,81.75,76203.0,80.5092,80.6077,80.4205,80.5486,76203.0
2023-09-08 10:40:00,81.74,81.75,81.63,81.72,57731.0,80.5388,80.5486,80.4304,80.5191,57731.0
2023-09-08 10:50:00,81.72,81.81,81.68,81.69,47292.0,80.5191,80.6077,80.4797,80.4895,47292.0
2023-09-08 11:00:00,81.68,81.93,81.67,81.85,100098.0,80.4797,80.726,80.4698,80.6472,100098.0
2023-09-08 11:10:00,81.85,81.97,81.79,81.8,37599.0,80.6472,80.7654,80.588,80.5979,37599.0
2023-09-08 11:20:00,81.8,81.89,81.77,81.81,48893.0,80.5979,80.6866,80.5683,80.6077,48893.0
2023-09-08 11:30:00,81.82,81.95,81.81,81.9,49469.0,80.6176,80.7457,80.6077,80.6964,49469.0
2023-09-08 11:40:00,81.89,81.97,81.73,81.76,198006.0,80.6866,80.7654,80.5289,80.5585,198006.0
2023-09-08 11:50:00,81.74,81.81,81.66,81.75,41931.0,80.5388,80.6077,80.4599,80.5486,41931.0
2023-09-08 12:00:00,81.76,81.82,81.7,81.81,28815.0,80.5585,80.6176,80.4994,80.6077,28815.0
2023-09-08 12:10:00,81.81,81.82,81.72,81.81,22891.0,80.6077,80.6176,80.5191,80.6077,22891.0
2023-09-08 12:20:00,81.81,81.83,81.66,81.73,16767.0,80.6077,80.6274,80.4599,80.5289,16767.0
2023-09-08 12:30:00,81.72,81.76,81.59,81.75,66463.0,80.5191,80.5585,80.391,80.5486,66463.0
2023-09-08 12:40:00,81.74,81.77,81.64,81.68,25163.0,80.5388,80.5683,80.4402,80.4797,25163.0
2023-09-08 12:50:00,81.67,81.7,81.64,81.7,18713.0,80.4698,80.4994,80.4402,80.4994,18713.0
2023-09-08 13:00:00,81.68,81.72,81.62,81.68,29503.0,80.4797,80.5191,80.4205,80.4797,29503.0
2023-09-08 13:10:00,81.68,81.77,81.67,81.74,25093.0,80.4797,80.5683,80.4698,80.5388,25093.0
2023-09-08 13:20:00,81.75,81.76,81.56,81.63,28264.0,80.5486,80.5585,80.3614,80.4304,28264.0
2023-09-08 13:30:00,81.63,81.68,81.58,81.65,17017.0,80.4304,80.4797,80.3811,80.4501,17017.0
2023-09-08 13:40:00,81.65,81.65,81.51,81.53,42955.0,80.4501,80.4501,80.3121,80.3319,42955.0
2023-09-08 13:50:00,81.53,81.56,81.44,81.47,26542.0,80.3319,80.3614,80.2432,80.2727,26542.0
2023-09-08 14:00:00,81.47,81.53,81.43,81.48,18178.0,80.2727,80.3319,80.2333,80.2826,18178.0
2023-09-08 14:10:00,81.47,81.47,81.22,81.26,65840.0,80.2727,80.2727,80.0264,80.0658,65840.0
2023-09-08 14:20:00,81.25,81.33,81.24,81.28,42498.0,80.056,80.1348,80.0461,80.0855,42498.0
2023-09-08 14:30:00,81.27,81.27,81.17,81.17,71240.0,80.0757,80.0757,79.9771,79.9771,71240.0
2023-09-08 14:40:00,81.18,81.27,81.17,81.27,29063.0,79.987,80.0757,79.9771,80.0757,29063.0
2023-09-08 14:50:00,81.27,81.31,81.24,81.31,70041.0,80.0757,80.1151,80.0461,80.1151,70041.0
2023-09-08 15:00:00,81.32,81.34,81.27,81.31,28897.0,80.1249,80.1446,80.0757,80.1151,28897.0
2023-09-08 15:10:00,81.31,81.32,81.18,81.2,60677.0,80.1151,80.1249,79.987,80.0067,60677.0
2023-09-08 15:20:00,81.2,81.23,81.15,81.16,35759.0,80.0067,80.0363,79.9574,79.9673,35759.0
2023-09-08 15:30:00,81.15,81.27,81.13,81.15,71965.0,79.9574,80.0757,79.9377,79.9574,71965.0
2023-09-08 15:40:00,81.15,81.26,81.14,81.21,54410.0,79.9574,80.0658,79.9476,80.0166,54410.0
2023-09-08 15:50:00,81.22,81.26,81.14,81.24,189829.0,80.0264,80.0658,79.9476,80.0461,189829.0
2023-09-11 09:30:00,81.83,82.32,81.81,82.29,175573.0,80.6274,81.1102,80.6077,81.0807,175573.0
2023-09-11 09:40:00,82.29,82.37,82.0,82.14,116025.0,81.0807,81.1595,80.7949,80.9329,116025.0
2023-09-11 09:50:00,82.12,82.38,82.11,82.2,77155.0,80.9132,81.1694,80.9033,80.992,77155.0
2023-09-11 10:00:00,82.21,82.38,82.13,82.38,37814.0,81.0019,81.1694,80.923,81.1694,37814.0
2023-09-11 10:10:00,82.38,82.62,82.38,82.6,71752.0,81.1694,81.4058,81.1694,81.3861,71752.0
2023-09-11 10:20:00,82.62,82.79,82.57,82.67,107218.0,81.4058,81.5733,81.3566,81.4551,107218.0
2023-09-11 10:30:00,82.67,82.67,82.35,82.42,65247.0,81.4551,81.4551,81.1398,81.2088,65247.0
2023-09-11 10:40:00,82.42,82.53,82.37,82.5,77698.0,81.2088,81.3172,81.1595,81.2876,77698.0
2023-09-11 10:50:00,82.51,82.53,82.24,82.31,61169.0,81.2975,81.3172,81.0314,81.1004,61169.0
2023-09-11 11:00:00,82.31,82.33,82.21,82.23,52267.0,81.1004,81.1201,81.0019,81.0216,52267.0
2023-09-11 11:10:00,82.21,82.25,82.12,82.17,76666.0,81.0019,81.0413,80.9132,80.9624,76666.0
2023-09-11 11:20:00,82.16,82.28,82.13,82.19,51593.0,80.9526,81.0708,80.923,80.9822,51593.0
2023-09-11 11:30:00,82.18,82.18,82.08,82.09,28240.0,80.9723,80.9723,80.8738,80.8836,28240.0
2023-09-11 11:40:00,82.09,82.09,81.9,81.98,46732.0,80.8836,80.8836,80.6964,80.7752,46732.0
2023-09-11 11:50:00,81.99,82.05,81.96,82.01,32525.0,80.7851,80.8442,80.7555,80.8048,32525.0
2023-09-11 12:00:00,82.01,82.1,81.99,82.05,39469.0,80.8048,80.8935,80.7851,80.8442,39469.0
2023-09-11 12:10:00,82.05,82.07,81.97,81.98,15706.0,80.8442,80.8639,80.7654,80.7752,15706.0
2023-09-11 12:20:00,81.98,82.14,81.98,82.11,35406.0,80.7752,80.9329,80.7752,80.9033,35406.0
2023-09-11 12:30:00,82.12,82.18,82.11,82.15,22527.0,80.9132,80.9723,80.9033,80.9427,22527.0
2023-09-11 12:40:00,82.15,82.22,82.13,82.16,24508.0,80.9427,81.0117,80.923,80.9526,24508.0
2023-09-11 12:50:00,82.16,82.22,82.11,82.22,16738.0,80.9526,81.0117,80.9033,81.0117,16738.0
2023-09-11 13:00:00,82.21,82.23,82.16,82.22,22746.0,81.0019,81.0216,80.9526,81.0117,22746.0
2023-09-11 13:10:00,82.23,82.26,82.21,82.26,18008.0,81.0216,81.0511,81.0019,81.0511,18008.0
2023-09-11 13:20:00,82.27,82.45,82.25,82.45,27857.0,81.061,81.2383,81.0413,81.2383,27857.0
2023-09-11 13:30:00,82.46,82.53,82.4,82.53,32493.0,81.2482,81.3172,81.1891,81.3172,32493.0
2023-09-11 13:40:00,82.54,82.57,82.45,82.51,35033.0,81.327,81.3566,81.2383,81.2975,35033.0
2023-09-11 13:50:00,82.51,82.53,82.42,82.51,38855.0,81.2975,81.3172,81.2088,81.2975,38855.0
2023-09-11 14:00:00,82.51,82.52,82.34,82.36,31889.0,81.2975,81.3073,81.13,81.1497,31889.0
2023-09-11 14:10:00,82.38,82.4,82.32,82.35,16407.0,81.1694,81.1891,81.1102,81.1398,16407.0
2023-09-11 14:20:00,82.35,82.35,82.23,82.28,15498.0,81.1398,81.1398,81.0216,81.0708,15498.0
2023-09-11 14:30:00,82.28,82.3,82.23,82.26,13726.0,81.0708,81.0905,81.0216,81.0511,13726.0
2023-09-11 14:40:00,82.26,82.31,82.22,82.28,14190.0,81.0511,81.1004,81.0117,81.0708,14190.0
2023-09-11 14:50:00,82.27,82.27,82.18,82.2,17247.0,81.061,81.061,80.9723,80.992,17247.0
2023-09-11 15:00:00,82.19,82.2,82.12,82.14,32358.0,80.9822,80.992,80.9132,80.9329,32358.0
2023-09-11 15:10:00,82.14,82.16,82.07,82.1,48400.0,80.9329,80.9526,80.8639,80.8935,48400.0
2023-09-11 15:20:00,82.11,82.21,82.1,82.16,51429.0,80.9033,81.0019,80.8935,80.9526,51429.0
2023-09-11 15:30:00,82.16,82.25,82.14,82.23,40716.0,80.9526,81.0413,80.9329,81.0216,40716.0
2023-09-11 15:40:00,82.22,82.26,82.14,82.14,58489.0,81.0117,81.0511,80.9329,80.9329,58489.0
2023-09-11 15:50:00,82.13,82.16,82.07,82.16,180179.0,80.923,80.9526,80.8639,80.9526,180179.0
2023-09-12 09:30:00,81.74,82.11,81.62,81.98,127514.0,80.5388,80.9033,80.4205,80.7752,127514.0
2023-09-12 09:40:00,81.99,82.25,81.93,82.0,102137.0,80.7851,81.0413,80.726,80.7949,102137.0
2023-09-12 09:50:00,81.99,82.09,81.93,82.09,59422.0,80.7851,80.8836,80.726,80.8836,59422.0
2023-09-12 10:00:00,82.1,82.18,82.01,82.15,42930.0,80.8935,80.9723,80.8048,80.9427,42930.0
2023-09-12 10:10:00,82.16,82.31,82.15,82.25,66271.0,80.9526,81.1004,80.9427,81.0413,66271.0
2023-09-12 10:20:00,82.25,82.3,82.05,82.11,62283.0,81.0413,81.0905,80.8442,80.9033,62283.0
2023-09-12 10:30:00,82.1,82.13,81.83,81.9,121049.0,80.8935,80.923,80.6274,80.6964,121049.0
2023-09-12 10:40:00,81.9,81.91,81.66,81.67,92905.0,80.6964,80.7063,80.4599,80.4698,92905.0
2023-09-12 10:50:00,81.66,81.66,81.48,81.5,64208.0,80.4599,80.4599,80.2826,80.3023,64208.0
2023-09-12 11:00:00,81.5,81.59,81.25,81.27,90566.0,80.3023,80.391,80.056,80.0757,90566.0
2023-09-12 11:10:00,81.27,81.31,81.0,81.16,104896.0,80.0757,80.1151,79.8096,79.9673,104896.0
2023-09-12 11:20:00,81.15,81.26,81.07,81.24,76463.0,79.9574,80.0658,79.8786,80.0461,76463.0
2023-09-12 11:30:00,81.25,81.36,81.23,81.35,57013.0,80.056,80.1644,80.0363,80.1545,57013.0
2023-09-12 11:40:00,81.35,81.38,81.3,81.33,27266.0,80.1545,80.1841,80.1052,80.1348,27266.0
2023-09-12 11:50:00,81.33,81.4,81.26,81.26,32065.0,80.1348,80.2038,80.0658,80.0658,32065.0
2023-09-12 12:00:00,81.26,81.38,81.25,81.35,43932.0,80.0658,80.1841,80.056,80.1545,43932.0
2023-09-12 12:10:00,81.35,81.36,81.25,81.3,50152.0,80.1545,80.1644,80.056,80.1052,50152.0
2023-09-12 12:20:00,81.29,81.29,81.14,81.2,105116.0,80.0954,80.0954,79.9476,80.0067,105116.0
2023-09-12 12:30:00,81.2,81.24,81.12,81.23,31382.0,80.0067,80.0461,79.9279,80.0363,31382.0
2023-09-12 12:40:00,81.23,81.32,81.22,81.32,28130.0,80.0363,80.1249,80.0264,80.1249,28130.0
2023-09-12 12:50:00,81.31,81.34,81.21,81.26,21780.0,80.1151,80.1446,80.0166,80.0658,21780.0
2023-09-12 13:00:00,81.27,81.28,81.14,81.14,71413.0,80.0757,80.0855,79.9476,79.9476,71413.0
2023-09-12 13:10:00,81.14,81.21,81.11,81.15,33093.0,79.9476,80.0166,79.918,79.9574,33093.0
2023-09-12 13:20:00,81.15,81.34,81.14,81.33,55014.0,79.9574,80.1446,79.9476,80.1348,55014.0
2023-09-12 13:30:00,81.33,81.44,81.33,81.39,45418.0,80.1348,80.2432,80.1348,80.1939,45418.0
2023-09-12 13:40:00,81.39,81.4,81.14,81.22,33720.0,80.1939,80.2038,79.9476,80.0264,33720.0
2023-09-12 13:50:00,81.23,81.27,81.13,81.16,29143.0,80.0363,80.0757,79.9377,79.9673,29143.0
2023-09-12 14:00:00,81.15,81.15,81.02,81.07,27534.0,79.9574,79.9574,79.8293,79.8786,27534.0
2023-09-12 14:10:00,81.06,81.08,80.97,81.0,27011.0,79.8688,79.8885,79.7801,79.8096,27011.0
2023-09-12 14:20:00,81.0,81.0,80.88,80.94,69715.0,79.8096,79.8096,79.6914,79.7505,69715.0
2023-09-12 14:30:00,80.93,80.98,80.89,80.97,35806.0,79.7407,79.7899,79.7013,79.7801,35806.0
2023-09-12 14:40:00,80.98,81.02,80.91,80.92,35666.0,79.7899,79.8293,79.721,79.7308,35666.0
2023-09-12 14:50:00,80.91,80.92,80.78,80.84,65472.0,79.721,79.7308,79.5929,79.652,65472.0
2023-09-12 15:00:00,80.82,80.86,80.76,80.78,47637.0,79.6323,79.6717,79.5732,79.5929,47637.0
2023-09-12 15:10:00,80.78,80.81,80.64,80.66,82396.0,79.5929,79.6224,79.4549,79.4746,82396.0
2023-09-12 15:20:00,80.67,80.7,80.42,80.51,152394.0,79.4845,79.5141,79.2382,79.3268,152394.0
2023-09-12 15:30:00,80.52,80.57,80.45,80.47,96634.0,79.3367,79.386,79.2677,79.2874,96634.0
2023-09-12 15:40:00,80.47,80.62,80.46,80.62,699473.0,79.2874,79.4352,79.2776,79.4352,699473.0
2023-09-12 15:50:00,80.63,80.67,80.58,80.66,316260.0,79.4451,79.4845,79.3958,79.4746,316260.0
2023-09-13 09:30:00,80.62,80.96,80.46,80.88,200242.0,79.4352,79.7702,79.2776,79.6914,200242.0
2023-09-13 09:40:00,80.87,80.94,80.31,80.41,193391.0,79.6816,79.7505,79.1298,79.2283,193391.0
2023-09-13 09:50:00,80.42,80.46,80.01,80.06,137901.0,79.2382,79.2776,78.8342,78.8835,137901.0
2023-09-13 10:00:00,80.05,80.05,79.26,79.44,444562.0,78.8736,78.8736,78.0952,78.2726,444562.0
2023-09-13 10:10:00,79.44,79.69,79.25,79.69,332476.0,78.2726,78.5189,78.0854,78.5189,332476.0
2023-09-13 10:20:00,79.69,80.13,79.66,80.12,186806.0,78.5189,78.9524,78.4893,78.9426,186806.0
2023-09-13 10:30:00,80.12,80.25,80.0,80.24,163413.0,78.9426,79.0707,78.8243,79.0608,163413.0
2023-09-13 10:40:00,80.25,80.32,80.08,80.12,80498.0,79.0707,79.1396,78.9032,78.9426,80498.0
2023-09-13 10:50:00,80.11,80.26,80.09,80.24,59733.0,78.9327,79.0805,78.913,79.0608,59733.0
2023-09-13 11:00:00,80.27,80.44,80.24,80.42,51154.0,79.0904,79.2579,79.0608,79.2382,51154.0
2023-09-13 11:10:00,80.41,80.43,80.28,80.3,42251.0,79.2283,79.248,79.1002,79.1199,42251.0
2023-09-13 11:20:00,80.29,80.44,80.28,80.39,45606.0,79.1101,79.2579,79.1002,79.2086,45606.0
2023-09-13 11:30:00,80.4,80.46,80.35,80.45,50893.0,79.2185,79.2776,79.1692,79.2677,50893.0
2023-09-13 11:40:00,80.45,80.45,80.34,80.41,50258.0,79.2677,79.2677,79.1593,79.2283,50258.0
2023-09-13 11:50:00,80.39,80.39,80.16,80.25,75386.0,79.2086,79.2086,78.982,79.0707,75386.0
2023-09-13 12:00:00,80.25,80.37,80.22,80.31,40064.0,79.0707,79.1889,79.0411,79.1298,40064.0
2023-09-13 12:10:00,80.31,80.34,80.2,80.32,44011.0,79.1298,79.1593,79.0214,79.1396,44011.0
2023-09-13 12:20:00,80.32,80.36,80.26,80.34,49748.0,79.1396,79.179,79.0805,79.1593,49748.0
2023-09-13 12:30:00,80.34,80.4,80.26,80.38,52627.0,79.1593,79.2185,79.0805,79.1988,52627.0
2023-09-13 12:40:00,80.37,80.38,80.29,80.32,59908.0,79.1889,79.1988,79.1101,79.1396,59908.0
2023-09-13 12:50:00,80.32,80.34,80.25,80.27,158126.0,79.1396,79.1593,79.0707,79.0904,158126.0
2023-09-13 13:00:00,80.27,80.3,80.2,80.21,146264.0,79.0904,79.1199,79.0214,79.0313,146264.0
2023-09-13 13:10:00,80.21,80.27,80.19,80.21,24307.0,79.0313,79.0904,79.0115,79.0313,24307.0
2023-09-13 13:20:00,80.21,80.3,80.18,80.22,23009.0,79.0313,79.1199,79.0017,79.0411,23009.0
2023-09-13 13:30:00,80.22,80.25,80.14,80.16,31929.0,79.0411,79.0707,78.9623,78.982,31929.0
2023-09-13 13:40:00,80.16,80.18,80.09,80.09,40571.0,78.982,79.0017,78.913,78.913,40571.0
2023-09-13 13:50:00,80.09,80.11,80.01,80.04,28152.0,78.913,78.9327,78.8342,78.8638,28152.0
2023-09-13 14:00:00,80.04,80.05,79.85,79.87,70594.0,78.8638,78.8736,78.6765,78.6962,70594.0
2023-09-13 14:10:00,79.88,79.95,79.77,79.83,44161.0,78.7061,78.7751,78.5977,78.6568,44161.0
2023-09-13 14:20:00,79.83,79.88,79.8,79.84,28892.0,78.6568,78.7061,78.6273,78.6667,28892.0
2023-09-13 14:30:00,79.84,79.87,79.79,79.86,15500.0,78.6667,78.6962,78.6174,78.6864,15500.0
2023-09-13 14:40:00,79.87,79.89,79.78,79.82,31500.0,78.6962,78.716,78.6076,78.647,31500.0
2023-09-13 14:50:00,79.82,79.83,79.6,79.7,68431.0,78.647,78.6568,78.4302,78.5287,68431.0
2023-09-13 15:00:00,79.7,79.7,79.52,79.55,96105.0,78.5287,78.5287,78.3514,78.381,96105.0
2023-09-13 15:10:00,79.54,79.66,79.47,79.64,55153.0,78.3711,78.4893,78.3021,78.4696,55153.0
2023-09-13 15:20:00,79.64,79.65,79.54,79.59,123921.0,78.4696,78.4795,78.3711,78.4204,123921.0
2023-09-13 15:30:00,79.59,79.71,79.59,79.71,106733.0,78.4204,78.5386,78.4204,78.5386,106733.0
2023-09-13 15:40:00,79.71,79.79,79.68,79.69,139642.0,78.5386,78.6174,78.509,78.5189,139642.0
2023-09-13 15:50:00,79.68,79.77,79.59,79.74,230138.0,78.509,78.5977,78.4204,78.5682,230138.0
2023-09-14 09:30:00,80.44,80.9,80.33,80.62,176070.0,79.2579,79.7111,79.1495,79.4352,176070.0
2023-09-14 09:40:00,80.64,80.64,80.22,80.27,355205.0,79.4549,79.4549,79.0411,79.0904,355205.0
2023-09-14 09:50:00,80.27,80.52,80.27,80.45,109155.0,79.0904,79.3367,79.0904,79.2677,109155.0
2023-09-14 10:00:00,80.46,80.57,80.03,80.05,94815.0,79.2776,79.386,78.8539,78.8736,94815.0
2023-09-14 10:10:00,80.04,80.21,79.99,80.12,61077.0,78.8638,79.0313,78.8145,78.9426,61077.0
2023-09-14 10:20:00,80.11,80.31,80.08,80.29,73563.0,78.9327,79.1298,78.9032,79.1101,73563.0
2023-09-14 10:30:00,80.29,80.49,80.26,80.37,63096.0,79.1101,79.3071,79.0805,79.1889,63096.0
2023-09-14 10:40:00,80.38,80.48,80.33,80.45,46626.0,79.1988,79.2973,79.1495,79.2677,46626.0
2023-09-14 10:50:00,80.45,80.75,80.45,80.71,68622.0,79.2677,79.5633,79.2677,79.5239,68622.0
2023-09-14 11:00:00,80.73,80.76,80.58,80.67,61845.0,79.5436,79.5732,79.3958,79.4845,61845.0
2023-09-14 11:10:00,80.68,80.73,80.39,80.46,60292.0,79.4943,79.5436,79.2086,79.2776,60292.0
2023-09-14 11:20:00,80.44,80.49,80.33,80.36,34554.0,79.2579,79.3071,79.1495,79.179,34554.0
2023-09-14 11:30:00,80.35,80.38,80.15,80.19,32279.0,79.1692,79.1988,78.9721,79.0115,32279.0
2023-09-14 11:40:00,80.15,80.17,80.05,80.1,53212.0,78.9721,78.9918,78.8736,78.9229,53212.0
2023-09-14 11:50:00,80.1,80.23,80.08,80.18,29931.0,78.9229,79.051,78.9032,79.0017,29931.0
2023-09-14 12:00:00,80.18,80.3,80.18,80.29,48883.0,79.0017,79.1199,79.0017,79.1101,48883.0
2023-09-14 12:10:00,80.3,80.47,80.29,80.42,59329.0,79.1199,79.2874,79.1101,79.2382,59329.0
2023-09-14 12:20:00,80.42,80.42,80.35,80.38,29394.0,79.2382,79.2382,79.1692,79.1988,29394.0
2023-09-14 12:30:00,80.37,80.4,80.23,80.29,31851.0,79.1889,79.2185,79.051,79.1101,31851.0
2023-09-14 12:40:00,80.31,80.41,80.31,80.41,27319.0,79.1298,79.2283,79.1298,79.2283,27319.0
2023-09-14 12:50:00,80.41,80.44,80.36,80.41,25346.0,79.2283,79.2579,79.179,79.2283,25346.0
2023-09-14 13:00:00,80.42,80.53,80.42,80.49,34058.0,79.2382,79.3466,79.2382,79.3071,34058.0
2023-09-14 13:10:00,80.5,80.59,80.5,80.56,23249.0,79.317,79.4057,79.317,79.3761,23249.0
2023-09-14 13:20:00,80.56,80.62,80.5,80.51,33069.0,79.3761,79.4352,79.317,79.3268,33069.0
2023-09-14 13:30:00,80.51,80.58,80.5,80.55,18616.0,79.3268,79.3958,79.317,79.3663,18616.0
2023-09-14 13:40:00,80.55,80.57,80.46,80.47,20537.0,79.3663,79.386,79.2776,79.2874,20537.0
2023-09-14 13:50:00,80.47,80.48,80.41,80.44,27616.0,79.2874,79.2973,79.2283,79.2579,27616.0
2023-09-14 14:00:00,80.44,80.54,80.43,80.5,52772.0,79.2579,79.3564,79.248,79.317,52772.0
2023-09-14 14:10:00,80.5,80.54,80.48,80.53,25995.0,79.317,79.3564,79.2973,79.3466,25995.0
2023-09-14 14:20:00,80.52,80.55,80.46,80.49,31837.0,79.3367,79.3663,79.2776,79.3071,31837.0
2023-09-14 14:30:00,80.48,80.57,80.47,80.54,41793.0,79.2973,79.386,79.2874,79.3564,41793.0
2023-09-14 14:40:00,80.54,80.62,80.53,80.62,42924.0,79.3564,79.4352,79.3466,79.4352,42924.0
2023-09-14 14:50:00,80.62,80.68,80.57,80.65,72666.0,79.4352,79.4943,79.386,79.4648,72666.0
2023-09-14 15:00:00,80.66,80.78,80.66,80.71,70034.0,79.4746,79.5929,79.4746,79.5239,70034.0
2023-09-14 15:10:00,80.71,80.8,80.63,80.63,59491.0,79.5239,79.6126,79.4451,79.4451,59491.0
2023-09-14 15:20:00,80.63,80.68,80.55,80.55,54028.0,79.4451,79.4943,79.3663,79.3663,54028.0
2023-09-14 15:30:00,80.54,80.57,80.47,80.48,121145.0,79.3564,79.386,79.2874,79.2973,121145.0
2023-09-14 15:40:00,80.48,80.57,80.48,80.51,492113.0,79.2973,79.386,79.2973,79.3268,492113.0
2023-09-14 15:50:00,80.52,80.69,80.48,80.67,235006.0,79.3367,79.5042,79.2973,79.4845,235006.0
2023-09-15 09:30:00,79.95,79.95,78.85,78.93,355384.0,78.7751,78.7751,77.6912,77.7701,355384.0
2023-09-15 09:40:00,78.92,79.15,78.79,79.08,318354.0,77.7602,77.9868,77.6321,77.9179,318354.0
2023-09-15 09:50:00,79.09,79.25,78.99,79.2,199393.0,77.9277,78.0854,77.8292,78.0361,199393.0
2023-09-15 10:00:00,79.22,79.42,79.0,79.28,170279.0,78.0558,78.2529,77.839,78.1149,170279.0
2023-09-15 10:10:00,79.26,79.39,79.15,79.29,225576.0,78.0952,78.2233,77.9868,78.1248,225576.0
2023-09-15 10:20:00,79.28,79.37,79.03,79.08,204954.0,78.1149,78.2036,77.8686,77.9179,204954.0
2023-09-15 10:30:00,79.07,79.27,79.05,79.26,142080.0,77.908,78.1051,77.8883,78.0952,142080.0
2023-09-15 10:40:00,79.28,79.3,79.05,79.12,150071.0,78.1149,78.1346,77.8883,77.9573,150071.0
2023-09-15 10:50:00,79.12,79.16,78.9,78.91,153248.0,77.9573,77.9967,77.7405,77.7504,153248.0
2023-09-15 11:00:00,78.91,78.92,78.66,78.87,126433.0,77.7504,77.7602,77.504,77.7109,126433.0
2023-09-15 11:10:00,78.86,78.87,78.6,78.61,394556.0,77.7011,77.7109,77.4449,77.4548,394556.0
2023-09-15 11:20:00,78.6,78.82,78.5,78.67,187009.0,77.4449,77.6617,77.3464,77.5139,187009.0
2023-09-15 11:30:00,78.67,78.84,78.62,78.71,99330.0,77.5139,77.6814,77.4646,77.5533,99330.0
2023-09-15 11:40:00,78.7,78.81,78.6,78.67,92259.0,77.5434,77.6518,77.4449,77.5139,92259.0
2023-09-15 11:50:00,78.68,78.72,78.58,78.67,51824.0,77.5237,77.5631,77.4252,77.5139,51824.0
2023-09-15 12:00:00,78.69,78.84,78.64,78.81,86489.0,77.5336,77.6814,77.4843,77.6518,86489.0
2023-09-15 12:10:00,78.83,78.97,78.81,78.88,84017.0,77.6715,77.8095,77.6518,77.7208,84017.0
2023-09-15 12:20:00,78.88,78.89,78.72,78.76,65239.0,77.7208,77.7307,77.5631,77.6026,65239.0
2023-09-15 12:30:00,78.76,78.8,78.65,78.73,74118.0,77.6026,77.642,77.4942,77.573,74118.0
2023-09-15 12:40:00,78.72,78.8,78.69,78.79,32331.0,77.5631,77.642,77.5336,77.6321,32331.0
2023-09-15 12:50:00,78.78,78.8,78.7,78.76,39681.0,77.6223,77.642,77.5434,77.6026,39681.0
2023-09-15 13:00:00,78.77,78.81,78.6,78.69,45371.0,77.6124,77.6518,77.4449,77.5336,45371.0
2023-09-15 13:10:00,78.69,78.73,78.62,78.63,47850.0,77.5336,77.573,77.4646,77.4745,47850.0
2023-09-15 13:20:00,78.63,78.69,78.61,78.64,82746.0,77.4745,77.5336,77.4548,77.4843,82746.0
2023-09-15 13:30:00,78.64,78.74,78.57,78.74,45767.0,77.4843,77.5829,77.4154,77.5829,45767.0
2023-09-15 13:40:00,78.75,78.8,78.68,78.75,86459.0,77.5927,77.642,77.5237,77.5927,86459.0
2023-09-15 13:50:00,78.75,78.81,78.73,78.78,39806.0,77.5927,77.6518,77.573,77.6223,39806.0
2023-09-15 14:00:00,78.77,78.79,78.72,78.75,60949.0,77.6124,77.6321,77.5631,77.5927,60949.0
2023-09-15 14:10:00,78.75,78.83,78.75,78.79,99337.0,77.5927,77.6715,77.5927,77.6321,99337.0
2023-09-15 14:20:00,78.78,78.79,78.58,78.65,326166.0,77.6223,77.6321,77.4252,77.4942,326166.0
2023-09-15 14:30:00,78.64,78.81,78.6,78.79,70150.0,77.4843,77.6518,77.4449,77.6321,70150.0
2023-09-15 14:40:00,78.79,78.92,78.78,78.89,48624.0,77.6321,77.7602,77.6223,77.7307,48624.0
2023-09-15 14:50:00,78.89,78.95,78.84,78.92,50868.0,77.7307,77.7898,77.6814,77.7602,50868.0
2023-09-15 15:00:00,78.92,78.93,78.79,78.8,54659.0,77.7602,77.7701,77.6321,77.642,54659.0
2023-09-15 15:10:00,78.81,78.88,78.8,78.86,70062.0,77.6518,77.7208,77.642,77.7011,70062.0
2023-09-15 15:20:00,78.85,78.86,78.78,78.84,91291.0,77.6912,77.7011,77.6223,77.6814,91291.0
2023-09-15 15:30:00,78.84,78.86,78.73,78.73,139653.0,77.6814,77.7011,77.573,77.573,139653.0
2023-09-15 15:40:00,78.73,78.78,78.61,78.77,350217.0,77.573,77.6223,77.4548,77.6124,350217.0
2023-09-15 15:50:00,78.78,78.94,78.77,78.91,609136.0,77.6223,77.7799,77.6124,77.7504,609136.0
2023-09-18 09:30:00,78.74,79.14,78.28,79.04,253133.0,77.7693,78.1643,77.3149,78.0656,253133.0
2023-09-18 09:40:00,79.04,79.07,78.62,78.87,90824.0,78.0656,78.0952,77.6507,77.8977,90824.0
2023-09-18 09:50:00,78.83,79.07,78.78,79.03,94124.0,77.8582,78.0952,77.8088,78.0557,94124.0
2023-09-18 10:00:00,79.03,79.21,78.86,79.03,168933.0,78.0557,78.2335,77.8878,78.0557,168933.0
2023-09-18 10:10:00,79.04,79.24,78.97,79.17,41060.0,78.0656,78.2631,77.9964,78.194,41060.0
2023-09-18 10:20:00,79.16,79.25,79.1,79.14,54825.0,78.1841,78.273,78.1248,78.1643,54825.0
2023-09-18 10:30:00,79.13,79.3,79.1,79.14,81845.0,78.1545,78.3224,78.1248,78.1643,81845.0
2023-09-18 10:40:00,79.13,79.17,79.04,79.06,82027.0,78.1545,78.194,78.0656,78.0853,82027.0
2023-09-18 10:50:00,79.05,79.18,79.05,79.08,48461.0,78.0754,78.2038,78.0754,78.1051,48461.0
2023-09-18 11:00:00,79.08,79.19,79.07,79.11,58326.0,78.1051,78.2137,78.0952,78.1347,58326.0
2023-09-18 11:10:00,79.11,79.14,79.03,79.09,36660.0,78.1347,78.1643,78.0557,78.1149,36660.0
2023-09-18 11:20:00,79.09,79.13,79.0,79.06,67598.0,78.1149,78.1545,78.0261,78.0853,67598.0
2023-09-18 11:30:00,79.07,79.21,79.06,79.1,54616.0,78.0952,78.2335,78.0853,78.1248,54616.0
2023-09-18 11:40:00,79.1,79.21,79.09,79.2,29610.0,78.1248,78.2335,78.1149,78.2236,29610.0
2023-09-18 11:50:00,79.2,79.26,79.15,79.18,30097.0,78.2236,78.2829,78.1742,78.2038,30097.0
2023-09-18 12:00:00,79.18,79.25,79.11,79.12,31381.0,78.2038,78.273,78.1347,78.1446,31381.0
2023-09-18 12:10:00,79.12,79.19,79.05,79.12,56133.0,78.1446,78.2137,78.0754,78.1446,56133.0
2023-09-18 12:20:00,79.12,79.18,79.08,79.16,72319.0,78.1446,78.2038,78.1051,78.1841,72319.0
2023-09-18 12:30:00,79.17,79.25,79.17,79.23,24979.0,78.194,78.273,78.194,78.2532,24979.0
2023-09-18 12:40:00,79.23,79.25,79.17,79.25,32827.0,78.2532,78.273,78.194,78.273,32827.0
2023-09-18 12:50:00,79.24,79.27,79.18,79.18,38393.0,78.2631,78.2927,78.2038,78.2038,38393.0
2023-09-18 13:00:00,79.19,79.26,79.15,79.15,38540.0,78.2137,78.2829,78.1742,78.1742,38540.0
2023-09-18 13:10:00,79.15,79.16,79.07,79.16,57748.0,78.1742,78.1841,78.0952,78.1841,57748.0
2023-09-18 13:20:00,79.17,79.27,79.17,79.24,36242.0,78.194,78.2927,78.194,78.2631,36242.0
2023-09-18 13:30:00,79.23,79.3,79.22,79.28,23214.0,78.2532,78.3224,78.2433,78.3026,23214.0
2023-09-18 13:40:00,79.28,79.34,79.25,79.27,28319.0,78.3026,78.3619,78.273,78.2927,28319.0
2023-09-18 13:50:00,79.28,79.29,79.16,79.17,20714.0,78.3026,78.3125,78.1841,78.194,20714.0
2023-09-18 14:00:00,79.16,79.2,79.1,79.14,33686.0,78.1841,78.2236,78.1248,78.1643,33686.0
2023-09-18 14:10:00,79.13,79.16,79.07,79.07,53448.0,78.1545,78.1841,78.0952,78.0952,53448.0
2023-09-18 14:20:00,79.07,79.12,79.03,79.04,29166.0,78.0952,78.1446,78.0557,78.0656,29166.0
2023-09-18 14:30:00,79.04,79.07,79.01,79.02,30388.0,78.0656,78.0952,78.0359,78.0458,30388.0
2023-09-18 14:40:00,79.02,79.09,79.0,79.05,36748.0,78.0458,78.1149,78.0261,78.0754,36748.0
2023-09-18 14:50:00,79.05,79.05,78.93,78.98,63694.0,78.0754,78.0754,77.9569,78.0063,63694.0
2023-09-18 15:00:00,78.97,79.02,78.96,78.98,34120.0,77.9964,78.0458,77.9866,78.0063,34120.0
2023-09-18 15:10:00,78.99,79.0,78.94,78.98,32913.0,78.0162,78.0261,77.9668,78.0063,32913.0
2023-09-18 15:20:00,78.98,79.03,78.95,79.02,45925.0,78.0063,78.0557,77.9767,78.0458,45925.0
2023-09-18 15:30:00,79.03,79.04,78.91,78.92,48027.0,78.0557,78.0656,77.9372,77.947,48027.0
2023-09-18 15:40:00,78.91,78.99,78.89,78.95,105659.0,77.9372,78.0162,77.9174,77.9767,105659.0
2023-09-18 15:50:00,78.95,78.97,78.83,78.88,246820.0,77.9767,77.9964,77.8582,77.9075,246820.0
2023-09-19 09:30:00,78.74,78.96,78.48,78.93,224741.0,77.7693,77.9866,77.5125,77.9569,224741.0
2023-09-19 09:40:00,78.93,79.0,78.4,78.5,190298.0,77.9569,78.0261,77.4335,77.5322,190298.0
2023-09-19 09:50:00,78.5,78.5,78.12,78.24,110350.0,77.5322,77.5322,77.1569,77.2754,110350.0
2023-09-19 10:00:00,78.23,78.39,78.13,78.22,107752.0,77.2655,77.4236,77.1668,77.2557,107752.0
2023-09-19 10:10:00,78.23,78.3,78.02,78.18,154964.0,77.2655,77.3347,77.0581,77.2162,154964.0
2023-09-19 10:20:00,78.19,78.31,78.16,78.23,72263.0,77.226,77.3446,77.1964,77.2655,72263.0
2023-09-19 10:30:00,78.22,78.22,78.09,78.09,95916.0,77.2557,77.2557,77.1273,77.1273,95916.0
2023-09-19 10:40:00,78.09,78.28,78.09,78.15,94333.0,77.1273,77.3149,77.1273,77.1865,94333.0
2023-09-19 10:50:00,78.15,78.2,78.13,78.14,77409.0,77.1865,77.2359,77.1668,77.1767,77409.0
2023-09-19 11:00:00,78.15,78.37,78.12,78.34,57347.0,77.1865,77.4038,77.1569,77.3742,57347.0
2023-09-19 11:10:00,78.34,78.39,78.28,78.39,58199.0,77.3742,77.4236,77.3149,77.4236,58199.0
2023-09-19 11:20:00,78.4,78.49,78.37,78.49,43018.0,77.4335,77.5223,77.4038,77.5223,43018.0
2023-09-19 11:30:00,78.49,78.52,78.45,78.46,45346.0,77.5223,77.552,77.4828,77.4927,45346.0
2023-09-19 11:40:00,78.45,78.53,78.4,78.53,29909.0,77.4828,77.5619,77.4335,77.5619,29909.0
2023-09-19 11:50:00,78.53,78.57,78.49,78.55,39116.0,77.5619,77.6014,77.5223,77.5816,39116.0
2023-09-19 12:00:00,78.55,78.58,78.42,78.44,90803.0,77.5816,77.6112,77.4532,77.473,90803.0
2023-09-19 12:10:00,78.45,78.46,78.39,78.42,62107.0,77.4828,77.4927,77.4236,77.4532,62107.0
2023-09-19 12:20:00,78.4,78.41,78.32,78.34,27262.0,77.4335,77.4433,77.3544,77.3742,27262.0
2023-09-19 12:30:00,78.34,78.34,78.22,78.22,38470.0,77.3742,77.3742,77.2557,77.2557,38470.0
2023-09-19 12:40:00,78.21,78.27,78.11,78.17,44087.0,77.2458,77.3051,77.147,77.2063,44087.0
2023-09-19 12:50:00,78.17,78.2,78.14,78.2,31909.0,77.2063,77.2359,77.1767,77.2359,31909.0
2023-09-19 13:00:00,78.2,78.31,78.18,78.31,39667.0,77.2359,77.3446,77.2162,77.3446,39667.0
2023-09-19 13:10:00,78.31,78.35,78.25,78.34,45455.0,77.3446,77.3841,77.2853,77.3742,45455.0
2023-09-19 13:20:00,78.32,78.35,78.29,78.33,41819.0,77.3544,77.3841,77.3248,77.3643,41819.0
2023-09-19 13:30:00,78.33,78.42,78.33,78.42,21064.0,77.3643,77.4532,77.3643,77.4532,21064.0
2023-09-19 13:40:00,78.41,78.57,78.39,78.53,62228.0,77.4433,77.6014,77.4236,77.5619,62228.0
2023-09-19 13:50:00,78.54,78.57,78.5,78.53,36433.0,77.5717,77.6014,77.5322,77.5619,36433.0
2023-09-19 14:00:00,78.52,78.64,78.51,78.62,45039.0,77.552,77.6705,77.5421,77.6507,45039.0
2023-09-19 14:10:00,78.63,78.64,78.52,78.57,64300.0,77.6606,77.6705,77.552,77.6014,64300.0
2023-09-19 14:20:00,78.58,78.63,78.56,78.6,28156.0,77.6112,77.6606,77.5915,77.631,28156.0
2023-09-19 14:30:00,78.6,78.87,78.6,78.83,62998.0,77.631,77.8977,77.631,77.8582,62998.0
2023-09-19 14:40:00,78.84,78.87,78.78,78.79,30362.0,77.868,77.8977,77.8088,77.8186,30362.0
2023-09-19 14:50:00,78.79,78.79,78.68,78.69,63938.0,77.8186,77.8186,77.71,77.7199,63938.0
2023-09-19 15:00:00,78.68,78.72,78.66,78.71,42135.0,77.71,77.7495,77.6902,77.7396,42135.0
2023-09-19 15:10:00,78.72,78.77,78.69,78.76,49593.0,77.7495,77.7989,77.7199,77.789,49593.0
2023-09-19 15:20:00,78.77,78.95,78.74,78.94,75025.0,77.7989,77.9767,77.7693,77.9668,75025.0
2023-09-19 15:30:00,78.94,78.97,78.87,78.97,182833.0,77.9668,77.9964,77.8977,77.9964,182833.0
2023-09-19 15:40:00,78.97,79.11,78.95,79.05,98902.0,77.9964,78.1347,77.9767,78.0754,98902.0
2023-09-19 15:50:00,79.05,79.06,78.88,78.9,217777.0,78.0754,78.0853,77.9075,77.9273,217777.0
2023-09-20 09:30:00,79.31,79.79,79.28,79.53,168434.0,78.3322,78.8063,78.3026,78.5495,168434.0
2023-09-20 09:40:00,79.54,79.87,79.38,79.81,117519.0,78.5594,78.8853,78.4014,78.8261,117519.0
2023-09-20 09:50:00,79.8,79.95,79.68,79.81,72471.0,78.8162,78.9643,78.6977,78.8261,72471.0
2023-09-20 10:00:00,79.81,79.96,79.67,79.72,86284.0,78.8261,78.9742,78.6878,78.7372,86284.0
2023-09-20 10:10:00,79.7,79.83,79.58,79.79,130527.0,78.7174,78.8458,78.5989,78.8063,130527.0
2023-09-20 10:20:00,79.79,79.84,79.69,79.73,101678.0,78.8063,78.8557,78.7076,78.7471,101678.0
2023-09-20 10:30:00,79.74,79.77,79.61,79.63,45189.0,78.7569,78.7866,78.6285,78.6483,45189.0
2023-09-20 10:40:00,79.63,79.66,79.46,79.47,52945.0,78.6483,78.6779,78.4804,78.4903,52945.0
2023-09-20 10:50:00,79.47,79.55,79.43,79.49,72434.0,78.4903,78.5693,78.4508,78.51,72434.0
2023-09-20 11:00:00,79.5,79.64,79.48,79.64,29377.0,78.5199,78.6582,78.5001,78.6582,29377.0
2023-09-20 11:10:00,79.64,79.64,79.53,79.54,36981.0,78.6582,78.6582,78.5495,78.5594,36981.0
2023-09-20 11:20:00,79.53,79.54,79.48,79.5,23294.0,78.5495,78.5594,78.5001,78.5199,23294.0
2023-09-20 11:30:00,79.5,79.67,79.49,79.52,53248.0,78.5199,78.6878,78.51,78.5396,53248.0
2023-09-20 11:40:00,79.52,79.55,79.5,79.5,20400.0,78.5396,78.5693,78.5199,78.5199,20400.0
2023-09-20 11:50:00,79.5,79.61,79.5,79.6,17845.0,78.5199,78.6285,78.5199,78.6187,17845.0
2023-09-20 12:00:00,79.61,79.61,79.48,79.52,12635.0,78.6285,78.6285,78.5001,78.5396,12635.0
2023-09-20 12:10:00,79.53,79.56,79.5,79.56,28543.0,78.5495,78.5792,78.5199,78.5792,28543.0
2023-09-20 12:20:00,79.56,79.59,79.52,79.54,17887.0,78.5792,78.6088,78.5396,78.5594,17887.0
2023-09-20 12:30:00,79.56,79.57,79.49,79.49,20283.0,78.5792,78.589,78.51,78.51,20283.0
2023-09-20 12:40:00,79.49,79.55,79.45,79.46,14563.0,78.51,78.5693,78.4705,78.4804,14563.0
2023-09-20 12:50:00,79.45,79.47,79.4,79.45,13564.0,78.4705,78.4903,78.4211,78.4705,13564.0
2023-09-20 13:00:00,79.43,79.43,79.29,79.29,23504.0,78.4508,78.4508,78.3125,78.3125,23504.0
2023-09-20 13:10:00,79.28,79.32,79.25,79.28,121636.0,78.3026,78.3421,78.273,78.3026,121636.0
2023-09-20 13:20:00,79.29,79.35,79.28,79.28,54004.0,78.3125,78.3717,78.3026,78.3026,54004.0
2023-09-20 13:30:00,79.27,79.3,79.07,79.07,48719.0,78.2927,78.3224,78.0952,78.0952,48719.0
2023-09-20 13:40:00,79.07,79.17,79.03,79.17,43003.0,78.0952,78.194,78.0557,78.194,43003.0
2023-09-20 13:50:00,79.17,79.37,79.16,79.35,43775.0,78.194,78.3915,78.1841,78.3717,43775.0
2023-09-20 14:00:00,79.34,79.34,78.9,79.07,138821.0,78.3619,78.3619,77.9273,78.0952,138821.0
2023-09-20 14:10:00,79.06,79.17,79.01,79.12,65905.0,78.0853,78.194,78.0359,78.1446,65905.0
2023-09-20 14:20:00,79.12,79.26,79.08,79.16,40536.0,78.1446,78.2829,78.1051,78.1841,40536.0
2023-09-20 14:30:00,79.15,79.45,79.11,79.32,142398.0,78.1742,78.4705,78.1347,78.3421,142398.0
2023-09-20 14:40:00,79.31,79.31,79.02,79.04,90561.0,78.3322,78.3322,78.0458,78.0656,90561.0
2023-09-20 14:50:00,79.0,79.01,78.84,78.84,105098.0,78.0261,78.0359,77.868,77.868,105098.0
2023-09-20 15:00:00,78.84,78.91,78.66,78.71,146789.0,77.868,77.9372,77.6902,77.7396,146789.0
2023-09-20 15:10:00,78.72,78.76,78.38,78.41,69569.0,77.7495,77.789,77.4137,77.4433,69569.0
2023-09-20 15:20:00,78.4,78.55,78.29,78.54,121941.0,77.4335,77.5816,77.3248,77.5717,121941.0
2023-09-20 15:30:00,78.53,78.53,78.18,78.2,111281.0,77.5619,77.5619,77.2162,77.2359,111281.0
2023-09-20 15:40:00,78.2,78.22,78.01,78.17,158218.0,77.2359,77.2557,77.0483,77.2063,158218.0
2023-09-20 15:50:00,78.17,78.19,77.97,78.01,409153.0,77.2063,77.226,77.0088,77.0483,409153.0
2023-09-21 09:30:00,77.2,77.22,76.57,76.71,455092.0,76.2482,76.268,75.626,75.7643,455092.0
2023-09-21 09:40:00,76.7,76.71,76.38,76.4,412512.0,75.7544,75.7643,75.4384,75.4581,412512.0
2023-09-21 09:50:00,76.41,76.41,76.0,76.03,271277.0,75.468,75.468,75.063,75.0927,271277.0
2023-09-21 10:00:00,76.04,76.39,75.97,76.39,305712.0,75.1025,75.4482,75.0334,75.4482,305712.0
2023-09-21 10:10:00,76.4,76.54,76.31,76.4,359766.0,75.4581,75.5964,75.3692,75.4581,359766.0
2023-09-21 10:20:00,76.4,76.57,76.23,76.29,194055.0,75.4581,75.626,75.2902,75.3495,194055.0
2023-09-21 10:30:00,76.27,76.39,76.1,76.38,118314.0,75.3297,75.4482,75.1618,75.4384,118314.0
2023-09-21 10:40:00,76.4,76.41,76.19,76.34,95857.0,75.4581,75.468,75.2507,75.3989,95857.0
2023-09-21 10:50:00,76.33,76.36,76.17,76.23,94634.0,75.389,75.4186,75.2309,75.2902,94634.0
2023-09-21 11:00:00,76.23,76.24,76.06,76.13,119339.0,75.2902,75.3001,75.1223,75.1914,119339.0
2023-09-21 11:10:00,76.13,76.16,76.01,76.03,84754.0,75.1914,75.2211,75.0729,75.0927,84754.0
2023-09-21 11:20:00,76.03,76.18,76.02,76.17,105720.0,75.0927,75.2408,75.0828,75.2309,105720.0
2023-09-21 11:30:00,76.17,76.51,76.17,76.45,160593.0,75.2309,75.5668,75.2309,75.5075,160593.0
2023-09-21 11:40:00,76.45,76.52,76.32,76.48,112519.0,75.5075,75.5766,75.3791,75.5371,112519.0
2023-09-21 11:50:00,76.47,76.53,76.28,76.31,60810.0,75.5272,75.5865,75.3396,75.3692,60810.0
2023-09-21 12:00:00,76.31,76.4,76.24,76.38,39479.0,75.3692,75.4581,75.3001,75.4384,39479.0
2023-09-21 12:10:00,76.38,76.38,76.21,76.29,198730.0,75.4384,75.4384,75.2705,75.3495,198730.0
2023-09-21 12:20:00,76.29,76.4,76.26,76.4,49806.0,75.3495,75.4581,75.3198,75.4581,49806.0
2023-09-21 12:30:00,76.4,76.48,76.36,76.39,47202.0,75.4581,75.5371,75.4186,75.4482,47202.0
2023-09-21 12:40:00,76.39,76.46,76.28,76.35,90307.0,75.4482,75.5174,75.3396,75.4087,90307.0
2023-09-21 12:50:00,76.35,76.41,76.26,76.28,110370.0,75.4087,75.468,75.3198,75.3396,110370.0
2023-09-21 13:00:00,76.28,76.51,76.26,76.48,45806.0,75.3396,75.5668,75.3198,75.5371,45806.0
2023-09-21 13:10:00,76.47,76.64,76.45,76.61,59961.0,75.5272,75.6952,75.5075,75.6655,59961.0
2023-09-21 13:20:00,76.62,76.74,76.59,76.65,62121.0,75.6754,75.7939,75.6458,75.705,62121.0
2023-09-21 13:30:00,76.65,76.76,76.65,76.71,56356.0,75.705,75.8137,75.705,75.7643,56356.0
2023-09-21 13:40:00,76.7,76.81,76.68,76.69,70275.0,75.7544,75.8631,75.7347,75.7445,70275.0
2023-09-21 13:50:00,76.69,76.83,76.68,76.8,43868.0,75.7445,75.8828,75.7347,75.8532,43868.0
2023-09-21 14:00:00,76.8,76.86,76.72,76.8,49020.0,75.8532,75.9124,75.7742,75.8532,49020.0
2023-09-21 14:10:00,76.79,76.87,76.78,76.81,42793.0,75.8433,75.9223,75.8334,75.8631,42793.0
2023-09-21 14:20:00,76.81,76.86,76.7,76.7,36007.0,75.8631,75.9124,75.7544,75.7544,36007.0
2023-09-21 14:30:00,76.69,76.73,76.58,76.69,55284.0,75.7445,75.784,75.6359,75.7445,55284.0
2023-09-21 14:40:00,76.7,76.73,76.63,76.63,34297.0,75.7544,75.784,75.6853,75.6853,34297.0
2023-09-21 14:50:00,76.64,76.7,76.59,76.61,44137.0,75.6952,75.7544,75.6458,75.6655,44137.0
2023-09-21 15:00:00,76.61,76.68,76.56,76.64,73738.0,75.6655,75.7347,75.6161,75.6952,73738.0
2023-09-21 15:10:00,76.65,76.67,76.45,76.48,111070.0,75.705,75.7248,75.5075,75.5371,111070.0
2023-09-21 15:20:00,76.47,76.5,76.33,76.38,55622.0,75.5272,75.5569,75.389,75.4384,55622.0
2023-09-21 15:30:00,76.37,76.42,76.32,76.35,108569.0,75.4285,75.4779,75.3791,75.4087,108569.0
2023-09-21 15:40:00,76.34,76.37,76.24,76.24,279412.0,75.3989,75.4285,75.3001,75.3001,279412.0
2023-09-21 15:50:00,76.23,76.23,76.08,76.09,439642.0,75.2902,75.2902,75.1421,75.1519,439642.0
2023-09-22 09:30:00,76.33,76.7,76.33,76.63,152745.0,75.389,75.7544,75.389,75.6853,152745.0
2023-09-22 09:40:00,76.65,76.65,76.36,76.49,97330.0,75.705,75.705,75.4186,75.547,97330.0
2023-09-22 09:50:00,76.49,76.51,76.14,76.35,161417.0,75.547,75.5668,75.2013,75.4087,161417.0
2023-09-22 10:00:00,76.32,76.52,76.15,76.41,56933.0,75.3791,75.5766,75.2112,75.468,56933.0
2023-09-22 10:10:00,76.42,76.43,76.1,76.16,170645.0,75.4779,75.4877,75.1618,75.2211,170645.0
2023-09-22 10:20:00,76.16,76.3,76.13,76.24,68932.0,75.2211,75.3593,75.1914,75.3001,68932.0
2023-09-22 10:30:00,76.25,76.58,76.25,76.47,64383.0,75.31,75.6359,75.31,75.5272,64383.0
2023-09-22 10:40:00,76.48,76.53,76.37,76.46,45780.0,75.5371,75.5865,75.4285,75.5174,45780.0
2023-09-22 10:50:00,76.45,76.6,76.37,76.58,57647.0,75.5075,75.6556,75.4285,75.6359,57647.0
2023-09-22 11:00:00,76.6,76.63,76.38,76.44,106506.0,75.6556,75.6853,75.4384,75.4976,106506.0
2023-09-22 11:10:00,76.44,76.47,76.3,76.35,46948.0,75.4976,75.5272,75.3593,75.4087,46948.0
2023-09-22 11:20:00,76.35,76.42,76.3,76.39,29696.0,75.4087,75.4779,75.3593,75.4482,29696.0
2023-09-22 11:30:00,76.38,76.43,76.3,76.39,33262.0,75.4384,75.4877,75.3593,75.4482,33262.0
2023-09-22 11:40:00,76.39,76.42,76.3,76.39,30414.0,75.4482,75.4779,75.3593,75.4482,30414.0
2023-09-22 11:50:00,76.37,76.43,76.24,76.24,48463.0,75.4285,75.4877,75.3001,75.3001,48463.0
2023-09-22 12:00:00,76.24,76.31,76.21,76.27,37529.0,75.3001,75.3692,75.2705,75.3297,37529.0
2023-09-22 12:10:00,76.26,76.39,76.24,76.35,28366.0,75.3198,75.4482,75.3001,75.4087,28366.0
2023-09-22 12:20:00,76.34,76.36,76.31,76.33,27293.0,75.3989,75.4186,75.3692,75.389,27293.0
2023-09-22 12:30:00,76.33,76.44,76.32,76.4,29594.0,75.389,75.4976,75.3791,75.4581,29594.0
2023-09-22 12:40:00,76.4,76.45,76.3,76.35,31535.0,75.4581,75.5075,75.3593,75.4087,31535.0
2023-09-22 12:50:00,76.36,76.42,76.31,76.34,21582.0,75.4186,75.4779,75.3692,75.3989,21582.0
2023-09-22 13:00:00,76.35,76.43,76.27,76.41,34203.0,75.4087,75.4877,75.3297,75.468,34203.0
2023-09-22 13:10:00,76.42,76.46,76.32,76.34,29821.0,75.4779,75.5174,75.3791,75.3989,29821.0
2023-09-22 13:20:00,76.35,76.36,76.22,76.32,95014.0,75.4087,75.4186,75.2803,75.3791,95014.0
2023-09-22 13:30:00,76.32,76.33,76.15,76.2,94067.0,75.3791,75.389,75.2112,75.2606,94067.0
2023-09-22 13:40:00,76.2,76.21,76.09,76.13,102393.0,75.2606,75.2705,75.1519,75.1914,102393.0
2023-09-22 13:50:00,76.13,76.25,76.13,76.17,167446.0,75.1914,75.31,75.1914,75.2309,167446.0
2023-09-22 14:00:00,76.17,76.21,76.14,76.18,65576.0,75.2309,75.2705,75.2013,75.2408,65576.0
2023-09-22 14:10:00,76.18,76.18,75.95,76.02,72883.0,75.2408,75.2408,75.0137,75.0828,72883.0
2023-09-22 14:20:00,76.02,76.17,76.01,76.06,35001.0,75.0828,75.2309,75.0729,75.1223,35001.0
2023-09-22 14:30:00,76.06,76.14,76.04,76.08,39826.0,75.1223,75.2013,75.1025,75.1421,39826.0
2023-09-22 14:40:00,76.09,76.15,76.01,76.13,29594.0,75.1519,75.2112,75.0729,75.1914,29594.0
2023-09-22 14:50:00,76.14,76.2,76.1,76.19,43957.0,75.2013,75.2606,75.1618,75.2507,43957.0
2023-09-22 15:00:00,76.19,76.58,76.18,76.58,56274.0,75.2507,75.6359,75.2408,75.6359,56274.0
2023-09-22 15:10:00,76.58,76.61,76.52,76.56,49223.0,75.6359,75.6655,75.5766,75.6161,49223.0
2023-09-22 15:20:00,76.56,76.66,76.51,76.56,160206.0,75.6161,75.7149,75.5668,75.6161,160206.0
2023-09-22 15:30:00,76.56,76.6,76.43,76.5,73447.0,75.6161,75.6556,75.4877,75.5569,73447.0
2023-09-22 15:40:00,76.49,76.51,76.23,76.26,161007.0,75.547,75.5668,75.2902,75.3198,161007.0
2023-09-22 15:50:00,76.26,76.26,76.11,76.18,324764.0,75.3198,75.3198,75.1717,75.2408,324764.0
2023-09-25 09:30:00,75.8,76.62,75.8,76.56,288315.0,74.8655,75.6754,74.8655,75.6161,288315.0
2023-09-25 09:40:00,76.56,76.9,76.56,76.67,304237.0,75.6161,75.9519,75.6161,75.7248,304237.0
2023-09-25 09:50:00,76.67,76.72,76.49,76.55,975625.0,75.7248,75.7742,75.547,75.6063,975625.0
2023-09-25 10:00:00,76.55,76.57,76.22,76.31,115842.0,75.6063,75.626,75.2803,75.3692,115842.0
2023-09-25 10:10:00,76.31,76.57,76.25,76.38,293907.0,75.3692,75.626,75.31,75.4384,293907.0
2023-09-25 10:20:00,76.38,76.53,76.28,76.49,111603.0,75.4384,75.5865,75.3396,75.547,111603.0
2023-09-25 10:30:00,76.49,76.57,76.35,76.5,128005.0,75.547,75.626,75.4087,75.5569,128005.0
2023-09-25 10:40:00,76.49,76.59,76.42,76.46,72947.0,75.547,75.6458,75.4779,75.5174,72947.0
2023-09-25 10:50:00,76.47,76.47,76.37,76.39,73081.0,75.5272,75.5272,75.4285,75.4482,73081.0
2023-09-25 11:00:00,76.39,76.62,76.38,76.59,59490.0,75.4482,75.6754,75.4384,75.6458,59490.0
2023-09-25 11:10:00,76.6,76.84,76.59,76.84,75636.0,75.6556,75.8927,75.6458,75.8927,75636.0
2023-09-25 11:20:00,76.85,76.87,76.74,76.75,73224.0,75.9026,75.9223,75.7939,75.8038,73224.0
2023-09-25 11:30:00,76.75,76.86,76.75,76.79,35047.0,75.8038,75.9124,75.8038,75.8433,35047.0
2023-09-25 11:40:00,76.8,76.96,76.79,76.87,63780.0,75.8532,76.0112,75.8433,75.9223,63780.0
2023-09-25 11:50:00,76.88,76.94,76.84,76.89,117868.0,75.9322,75.9915,75.8927,75.9421,117868.0
2023-09-25 12:00:00,76.9,76.93,76.85,76.91,49739.0,75.9519,75.9816,75.9026,75.9618,49739.0
2023-09-25 12:10:00,76.91,77.03,76.86,77.0,65095.0,75.9618,76.0803,75.9124,76.0507,65095.0
2023-09-25 12:20:00,77.0,77.01,76.93,76.97,52623.0,76.0507,76.0606,75.9816,76.0211,52623.0
2023-09-25 12:30:00,76.98,77.03,76.9,76.91,42327.0,76.031,76.0803,75.9519,75.9618,42327.0
2023-09-25 12:40:00,76.91,77.02,76.91,77.0,28823.0,75.9618,76.0705,75.9618,76.0507,28823.0
2023-09-25 12:50:00,76.97,76.97,76.82,76.89,50546.0,76.0211,76.0211,75.8729,75.9421,50546.0
2023-09-25 13:00:00,76.9,76.97,76.84,76.96,22736.0,75.9519,76.0211,75.8927,76.0112,22736.0
2023-09-25 13:10:00,76.97,77.02,76.92,76.94,43089.0,76.0211,76.0705,75.9717,75.9915,43089.0
2023-09-25 13:20:00,76.95,76.95,76.82,76.87,43078.0,76.0013,76.0013,75.8729,75.9223,43078.0
2023-09-25 13:30:00,76.88,76.98,76.84,76.96,44626.0,75.9322,76.031,75.8927,76.0112,44626.0
2023-09-25 13:40:00,76.96,76.96,76.86,76.9,45344.0,76.0112,76.0112,75.9124,75.9519,45344.0
2023-09-25 13:50:00,76.9,76.98,76.88,76.98,137651.0,75.9519,76.031,75.9322,76.031,137651.0
2023-09-25 14:00:00,76.99,77.05,76.95,76.95,27385.0,76.0408,76.1001,76.0013,76.0013,27385.0
2023-09-25 14:10:00,76.94,77.01,76.91,76.94,72754.0,75.9915,76.0606,75.9618,75.9915,72754.0
2023-09-25 14:20:00,76.95,76.95,76.84,76.84,38128.0,76.0013,76.0013,75.8927,75.8927,38128.0
2023-09-25 14:30:00,76.84,76.98,76.83,76.89,82483.0,75.8927,76.031,75.8828,75.9421,82483.0
2023-09-25 14:40:00,76.89,76.93,76.8,76.83,73094.0,75.9421,75.9816,75.8532,75.8828,73094.0
2023-09-25 14:50:00,76.83,76.85,76.77,76.8,59572.0,75.8828,75.9026,75.8235,75.8532,59572.0
2023-09-25 15:00:00,76.8,76.82,76.6,76.63,164046.0,75.8532,75.8729,75.6556,75.6853,164046.0
2023-09-25 15:10:00,76.62,76.95,76.61,76.93,82200.0,75.6754,76.0013,75.6655,75.9816,82200.0
2023-09-25 15:20:00,76.93,76.93,76.71,76.79,84644.0,75.9816,75.9816,75.7643,75.8433,84644.0
2023-09-25 15:30:00,76.79,76.81,76.69,76.78,86803.0,75.8433,75.8631,75.7445,75.8334,86803.0
2023-09-25 15:40:00,76.78,76.81,76.72,76.79,106498.0,75.8334,75.8631,75.7742,75.8433,106498.0
2023-09-25 15:50:00,76.79,76.87,76.66,76.8,237134.0,75.8433,75.9223,75.7149,75.8532,237134.0
2023-09-26 09:30:00,76.27,76.87,76.2,76.86,180586.0,75.3297,75.9223,75.2606,75.9124,180586.0
2023-09-26 09:40:00,76.83,76.94,76.58,76.58,110940.0,75.8828,75.9915,75.6359,75.6359,110940.0
2023-09-26 09:50:00,76.58,76.58,76.25,76.42,131015.0,75.6359,75.6359,75.31,75.4779,131015.0
2023-09-26 10:00:00,76.41,76.53,76.16,76.31,160238.0,75.468,75.5865,75.2211,75.3692,160238.0
2023-09-26 10:10:00,76.3,76.32,76.02,76.09,106328.0,75.3593,75.3791,75.0828,75.1519,106328.0
2023-09-26 10:20:00,76.1,76.38,76.06,76.37,83210.0,75.1618,75.4384,75.1223,75.4285,83210.0
2023-09-26 10:30:00,76.38,76.39,76.15,76.22,42230.0,75.4384,75.4482,75.2112,75.2803,42230.0
2023-09-26 10:40:00,76.24,76.55,76.24,76.38,70013.0,75.3001,75.6063,75.3001,75.4384,70013.0
2023-09-26 10:50:00,76.38,76.47,76.32,76.46,60668.0,75.4384,75.5272,75.3791,75.5174,60668.0
2023-09-26 11:00:00,76.47,76.54,76.36,76.39,50870.0,75.5272,75.5964,75.4186,75.4482,50870.0
2023-09-26 11:10:00,76.39,76.49,76.33,76.41,32996.0,75.4482,75.547,75.389,75.468,32996.0
2023-09-26 11:20:00,76.41,76.41,76.26,76.26,34724.0,75.468,75.468,75.3198,75.3198,34724.0
2023-09-26 11:30:00,76.26,76.44,76.23,76.42,63814.0,75.3198,75.4976,75.2902,75.4779,63814.0
2023-09-26 11:40:00,76.41,76.47,76.32,76.39,54277.0,75.468,75.5272,75.3791,75.4482,54277.0
2023-09-26 11:50:00,76.4,76.41,76.3,76.35,48768.0,75.4581,75.468,75.3593,75.4087,48768.0
2023-09-26 12:00:00,76.34,76.42,76.26,76.42,35091.0,75.3989,75.4779,75.3198,75.4779,35091.0
2023-09-26 12:10:00,76.42,76.43,76.35,76.36,82619.0,75.4779,75.4877,75.4087,75.4186,82619.0
2023-09-26 12:20:00,76.34,76.44,76.33,76.42,22806.0,75.3989,75.4976,75.389,75.4779,22806.0
2023-09-26 12:30:00,76.41,76.41,76.32,76.37,21547.0,75.468,75.468,75.3791,75.4285,21547.0
2023-09-26 12:40:00,76.37,76.37,76.25,76.28,15910.0,75.4285,75.4285,75.31,75.3396,15910.0
2023-09-26 12:50:00,76.27,76.34,76.24,76.24,16673.0,75.3297,75.3989,75.3001,75.3001,16673.0
2023-09-26 13:00:00,76.24,76.33,76.18,76.3,54640.0,75.3001,75.389,75.2408,75.3593,54640.0
2023-09-26 13:10:00,76.29,76.35,76.24,76.27,19722.0,75.3495,75.4087,75.3001,75.3297,19722.0
2023-09-26 13:20:00,76.27,76.37,76.2,76.24,101462.0,75.3297,75.4285,75.2606,75.3001,101462.0
2023-09-26 13:30:00,76.24,76.26,76.1,76.12,37384.0,75.3001,75.3198,75.1618,75.1816,37384.0
2023-09-26 13:40:00,76.12,76.12,75.97,76.0,24908.0,75.1816,75.1816,75.0334,75.063,24908.0
2023-09-26 13:50:00,76.02,76.17,76.02,76.17,27089.0,75.0828,75.2309,75.0828,75.2309,27089.0
2023-09-26 14:00:00,76.17,76.17,76.0,76.0,38589.0,75.2309,75.2309,75.063,75.063,38589.0
2023-09-26 14:10:00,75.99,76.03,75.89,75.89,131231.0,75.0532,75.0927,74.9544,74.9544,131231.0
2023-09-26 14:20:00,75.92,76.01,75.9,75.92,28766.0,74.984,75.0729,74.9643,74.984,28766.0
2023-09-26 14:30:00,75.91,75.98,75.86,75.87,43607.0,74.9742,75.0433,74.9248,74.9346,43607.0
2023-09-26 14:40:00,75.88,75.91,75.79,75.89,30658.0,74.9445,74.9742,74.8556,74.9544,30658.0
2023-09-26 14:50:00,75.89,75.94,75.86,75.94,30273.0,74.9544,75.0038,74.9248,75.0038,30273.0
2023-09-26 15:00:00,75.95,75.95,75.85,75.9,69154.0,75.0137,75.0137,74.9149,74.9643,69154.0
2023-09-26 15:10:00,75.89,75.91,75.78,75.84,43291.0,74.9544,74.9742,74.8458,74.905,43291.0
2023-09-26 15:20:00,75.83,75.86,75.73,75.73,134308.0,74.8951,74.9248,74.7964,74.7964,134308.0
2023-09-26 15:30:00,75.73,75.81,75.71,75.75,89021.0,74.7964,74.8754,74.7766,74.8161,89021.0
2023-09-26 15:40:00,75.75,75.84,75.72,75.73,77106.0,74.8161,74.905,74.7865,74.7964,77106.0
2023-09-26 15:50:00,75.71,75.74,75.62,75.65,424209.0,74.7766,74.8062,74.6877,74.7174,424209.0
2023-09-27 09:30:00,76.36,76.7,76.21,76.49,207845.0,75.4186,75.7544,75.2705,75.547,207845.0
2023-09-27 09:40:00,76.48,76.49,76.12,76.34,110718.0,75.5371,75.547,75.1816,75.3989,110718.0
2023-09-27 09:50:00,76.33,76.52,76.33,76.48,138062.0,75.389,75.5766,75.389,75.5371,138062.0
2023-09-27 10:00:00,76.49,76.62,76.41,76.56,76991.0,75.547,75.6754,75.468,75.6161,76991.0
2023-09-27 10:10:00,76.56,76.56,76.35,76.51,48316.0,75.6161,75.6161,75.4087,75.5668,48316.0
2023-09-27 10:20:00,76.52,76.7,76.49,76.67,107763.0,75.5766,75.7544,75.547,75.7248,107763.0
2023-09-27 10:30:00,76.67,76.75,76.54,76.68,148299.0,75.7248,75.8038,75.5964,75.7347,148299.0
2023-09-27 10:40:00,76.67,76.67,76.58,76.65,57198.0,75.7248,75.7248,75.6359,75.705,57198.0
2023-09-27 10:50:00,76.64,76.64,76.25,76.3,74674.0,75.6952,75.6952,75.31,75.3593,74674.0
2023-09-27 11:00:00,76.29,76.51,76.28,76.49,34447.0,75.3495,75.5668,75.3396,75.547,34447.0
2023-09-27 11:10:00,76.48,76.49,76.32,76.33,63488.0,75.5371,75.547,75.3791,75.389,63488.0
2023-09-27 11:20:00,76.33,76.47,76.29,76.42,57046.0,75.389,75.5272,75.3495,75.4779,57046.0
2023-09-27 11:30:00,76.44,76.48,76.33,76.34,100989.0,75.4976,75.5371,75.389,75.3989,100989.0
2023-09-27 11:40:00,76.33,76.35,76.08,76.15,53740.0,75.389,75.4087,75.1421,75.2112,53740.0
2023-09-27 11:50:00,76.15,76.18,76.07,76.16,142580.0,75.2112,75.2408,75.1322,75.2211,142580.0
2023-09-27 12:00:00,76.17,76.17,75.79,75.8,173351.0,75.2309,75.2309,74.8556,74.8655,173351.0
2023-09-27 12:10:00,75.8,75.88,75.75,75.8,151356.0,74.8655,74.9445,74.8161,74.8655,151356.0
2023-09-27 12:20:00,75.8,75.91,75.77,75.91,83144.0,74.8655,74.9742,74.8359,74.9742,83144.0
2023-09-27 12:30:00,75.91,76.01,75.88,75.99,58519.0,74.9742,75.0729,74.9445,75.0532,58519.0
2023-09-27 12:40:00,76.0,76.13,75.97,76.09,51107.0,75.063,75.1914,75.0334,75.1519,51107.0
2023-09-27 12:50:00,76.09,76.13,76.01,76.04,32924.0,75.1519,75.1914,75.0729,75.1025,32924.0
2023-09-27 13:00:00,76.06,76.18,76.06,76.14,48399.0,75.1223,75.2408,75.1223,75.2013,48399.0
2023-09-27 13:10:00,76.16,76.16,75.94,76.0,63643.0,75.2211,75.2211,75.0038,75.063,63643.0
2023-09-27 13:20:00,75.98,75.99,75.72,75.78,63668.0,75.0433,75.0532,74.7865,74.8458,63668.0
2023-09-27 13:30:00,75.76,75.84,75.71,75.78,31742.0,74.826,74.905,74.7766,74.8458,31742.0
2023-09-27 13:40:00,75.77,75.84,75.64,75.81,76472.0,74.8359,74.905,74.7075,74.8754,76472.0
2023-09-27 13:50:00,75.81,75.91,75.8,75.83,52532.0,74.8754,74.9742,74.8655,74.8951,52532.0
2023-09-27 14:00:00,75.83,75.84,75.69,75.73,46040.0,74.8951,74.905,74.7569,74.7964,46040.0
2023-09-27 14:10:00,75.7,75.77,75.69,75.73,33000.0,74.7667,74.8359,74.7569,74.7964,33000.0
2023-09-27 14:20:00,75.73,75.89,75.72,75.89,54188.0,74.7964,74.9544,74.7865,74.9544,54188.0
2023-09-27 14:30:00,75.89,76.13,75.89,76.13,146965.0,74.9544,75.1914,74.9544,75.1914,146965.0
2023-09-27 14:40:00,76.12,76.27,76.08,76.21,106717.0,75.1816,75.3297,75.1421,75.2705,106717.0
2023-09-27 14:50:00,76.21,76.31,76.2,76.25,47804.0,75.2705,75.3692,75.2606,75.31,47804.0
2023-09-27 15:00:00,76.25,76.6,76.19,76.55,112149.0,75.31,75.6556,75.2507,75.6063,112149.0
2023-09-27 15:10:00,76.55,76.61,76.35,76.36,185766.0,75.6063,75.6655,75.4087,75.4186,185766.0
2023-09-27 15:20:00,76.37,76.49,76.36,76.42,255160.0,75.4285,75.547,75.4186,75.4779,255160.0
2023-09-27 15:30:00,76.42,76.43,76.27,76.31,173469.0,75.4779,75.4877,75.3297,75.3692,173469.0
2023-09-27 15:40:00,76.31,76.32,76.09,76.13,209597.0,75.3692,75.3791,75.1519,75.1914,209597.0
2023-09-27 15:50:00,76.14,76.23,76.09,76.17,341379.0,75.2013,75.2902,75.1519,75.2309,341379.0
2023-09-28 09:30:00,75.92,76.45,75.78,76.25,165195.0,74.984,75.5075,74.8458,75.31,165195.0
2023-09-28 09:40:00,76.24,76.26,75.86,76.03,153821.0,75.3001,75.3198,74.9248,75.0927,153821.0
2023-09-28 09:50:00,76.03,76.56,76.03,76.54,108228.0,75.0927,75.6161,75.0927,75.5964,108228.0
2023-09-28 10:00:00,76.52,76.69,76.44,76.51,175656.0,75.5766,75.7445,75.4976,75.5668,175656.0
2023-09-28 10:10:00,76.5,76.71,76.46,76.7,114106.0,75.5569,75.7643,75.5174,75.7544,114106.0
2023-09-28 10:20:00,76.71,76.78,76.59,76.63,51036.0,75.7643,75.8334,75.6458,75.6853,51036.0
2023-09-28 10:30:00,76.64,76.78,76.46,76.77,65395.0,75.6952,75.8334,75.5174,75.8235,65395.0
2023-09-28 10:40:00,76.78,77.03,76.66,76.95,92404.0,75.8334,76.0803,75.7149,76.0013,92404.0
2023-09-28 10:50:00,76.96,77.08,76.91,77.04,102105.0,76.0112,76.1297,75.9618,76.0902,102105.0
2023-09-28 11:00:00,77.05,77.12,76.95,77.1,100632.0,76.1001,76.1692,76.0013,76.1495,100632.0
2023-09-28 11:10:00,77.1,77.12,76.99,77.03,73939.0,76.1495,76.1692,76.0408,76.0803,73939.0
2023-09-28 11:20:00,77.03,77.35,77.02,77.34,77247.0,76.0803,76.3964,76.0705,76.3865,77247.0
2023-09-28 11:30:00,77.34,77.43,77.34,77.34,112335.0,76.3865,76.4754,76.3865,76.3865,112335.0
2023-09-28 11:40:00,77.34,77.5,77.32,77.48,62460.0,76.3865,76.5445,76.3668,76.5248,62460.0
2023-09-28 11:50:00,77.5,77.54,77.44,77.51,67164.0,76.5445,76.5841,76.4853,76.5544,67164.0
2023-09-28 12:00:00,77.51,77.51,77.39,77.42,59014.0,76.5544,76.5544,76.4359,76.4655,59014.0
2023-09-28 12:10:00,77.43,77.49,77.41,77.45,28654.0,76.4754,76.5347,76.4557,76.4952,28654.0
2023-09-28 12:20:00,77.45,77.65,77.41,77.63,50140.0,76.4952,76.6927,76.4557,76.6729,50140.0
2023-09-28 12:30:00,77.64,77.65,77.52,77.54,82097.0,76.6828,76.6927,76.5643,76.5841,82097.0
2023-09-28 12:40:00,77.53,77.61,77.43,77.44,29089.0,76.5742,76.6532,76.4754,76.4853,29089.0
2023-09-28 12:50:00,77.45,77.49,77.36,77.42,76860.0,76.4952,76.5347,76.4063,76.4655,76860.0
2023-09-28 13:00:00,77.42,77.48,77.32,77.47,54712.0,76.4655,76.5248,76.3668,76.5149,54712.0
2023-09-28 13:10:00,77.47,77.51,77.4,77.45,36570.0,76.5149,76.5544,76.4458,76.4952,36570.0
2023-09-28 13:20:00,77.45,77.57,77.39,77.41,100880.0,76.4952,76.6137,76.4359,76.4557,100880.0
2023-09-28 13:30:00,77.41,77.41,77.2,77.29,75558.0,76.4557,76.4557,76.2482,76.3371,75558.0
2023-09-28 13:40:00,77.29,77.31,77.17,77.29,31529.0,76.3371,76.3569,76.2186,76.3371,31529.0
2023-09-28 13:50:00,77.29,77.3,77.2,77.24,68644.0,76.3371,76.347,76.2482,76.2878,68644.0
2023-09-28 14:00:00,77.25,77.33,77.16,77.29,99589.0,76.2976,76.3766,76.2087,76.3371,99589.0
2023-09-28 14:10:00,77.28,77.41,77.22,77.37,37396.0,76.3273,76.4557,76.268,76.4162,37396.0
2023-09-28 14:20:00,77.36,77.41,77.3,77.35,30573.0,76.4063,76.4557,76.347,76.3964,30573.0
2023-09-28 14:30:00,77.36,77.39,77.04,77.13,71376.0,76.4063,76.4359,76.0902,76.1791,71376.0
2023-09-28 14:40:00,77.13,77.2,77.06,77.11,53023.0,76.1791,76.2482,76.11,76.1594,53023.0
2023-09-28 14:50:00,77.12,77.23,77.1,77.23,48161.0,76.1692,76.2779,76.1495,76.2779,48161.0
2023-09-28 15:00:00,77.24,77.32,77.21,77.29,139364.0,76.2878,76.3668,76.2581,76.3371,139364.0
2023-09-28 15:10:00,77.3,77.42,77.29,77.37,62999.0,76.347,76.4655,76.3371,76.4162,62999.0
2023-09-28 15:20:00,77.37,77.47,77.37,77.44,58336.0,76.4162,76.5149,76.4162,76.4853,58336.0
2023-09-28 15:30:00,77.43,77.45,77.08,77.08,152038.0,76.4754,76.4952,76.1297,76.1297,152038.0
2023-09-28 15:40:00,77.09,77.25,77.05,77.09,231983.0,76.1396,76.2976,76.1001,76.1396,231983.0
2023-09-28 15:50:00,77.08,77.12,77.01,77.08,546007.0,76.1297,76.1692,76.0606,76.1297,546007.0
2023-09-29 09:30:00,77.78,77.95,77.52,77.62,176937.0,76.8211,76.989,76.5643,76.6631,176937.0
2023-09-29 09:40:00,77.59,77.61,77.1,77.2,225095.0,76.6334,76.6532,76.1495,76.2482,225095.0
2023-09-29 09:50:00,77.2,77.76,77.2,77.69,136233.0,76.2482,76.8013,76.2482,76.7322,136233.0
2023-09-29 10:00:00,77.68,77.73,77.44,77.51,56400.0,76.7223,76.7717,76.4853,76.5544,56400.0
2023-09-29 10:10:00,77.52,77.54,77.24,77.37,58433.0,76.5643,76.5841,76.2878,76.4162,58433.0
2023-09-29 10:20:00,77.38,77.38,77.12,77.29,111566.0,76.426,76.426,76.1692,76.3371,111566.0
2023-09-29 10:30:00,77.29,77.48,77.28,77.42,51248.0,76.3371,76.5248,76.3273,76.4655,51248.0
2023-09-29 10:40:00,77.42,77.52,77.39,77.52,42618.0,76.4655,76.5643,76.4359,76.5643,42618.0
2023-09-29 10:50:00,77.5,77.53,77.36,77.39,130800.0,76.5445,76.5742,76.4063,76.4359,130800.0
2023-09-29 11:00:00,77.4,77.4,77.05,77.24,63087.0,76.4458,76.4458,76.1001,76.2878,63087.0
2023-09-29 11:10:00,77.25,77.32,77.18,77.32,53601.0,76.2976,76.3668,76.2285,76.3668,53601.0
2023-09-29 11:20:00,77.32,77.45,77.18,77.18,42902.0,76.3668,76.4952,76.2285,76.2285,42902.0
2023-09-29 11:30:00,77.18,77.26,77.06,77.12,98542.0,76.2285,76.3075,76.11,76.1692,98542.0
2023-09-29 11:40:00,77.11,77.24,77.05,77.12,47461.0,76.1594,76.2878,76.1001,76.1692,47461.0
2023-09-29 11:50:00,77.11,77.17,76.96,77.06,40424.0,76.1594,76.2186,76.0112,76.11,40424.0
2023-09-29 12:00:00,77.05,77.22,76.95,77.18,32213.0,76.1001,76.268,76.0013,76.2285,32213.0
2023-09-29 12:10:00,77.18,77.2,76.95,77.07,62164.0,76.2285,76.2482,76.0013,76.1199,62164.0
2023-09-29 12:20:00,77.07,77.14,77.01,77.04,28911.0,76.1199,76.189,76.0606,76.0902,28911.0
2023-09-29 12:30:00,77.03,77.11,76.95,77.0,40182.0,76.0803,76.1594,76.0013,76.0507,40182.0
2023-09-29 12:40:00,76.99,77.07,76.8,76.82,44939.0,76.0408,76.1199,75.8532,75.8729,44939.0
2023-09-29 12:50:00,76.83,76.84,76.67,76.74,60746.0,75.8828,75.8927,75.7248,75.7939,60746.0
2023-09-29 13:00:00,76.73,76.73,76.39,76.44,88539.0,75.784,75.784,75.4482,75.4976,88539.0
2023-09-29 13:10:00,76.45,76.49,76.4,76.47,70030.0,75.5075,75.547,75.4581,75.5272,70030.0
2023-09-29 13:20:00,76.46,76.7,76.45,76.67,59333.0,75.5174,75.7544,75.5075,75.7248,59333.0
2023-09-29 13:30:00,76.66,76.69,76.57,76.65,34717.0,75.7149,75.7445,75.626,75.705,34717.0
2023-09-29 13:40:00,76.64,76.71,76.55,76.56,56168.0,75.6952,75.7643,75.6063,75.6161,56168.0
2023-09-29 13:50:00,76.56,76.62,76.42,76.43,37156.0,75.6161,75.6754,75.4779,75.4877,37156.0
2023-09-29 14:00:00,76.42,76.5,76.34,76.42,59552.0,75.4779,75.5569,75.3989,75.4779,59552.0
2023-09-29 14:10:00,76.41,76.51,76.37,76.41,32632.0,75.468,75.5668,75.4285,75.468,32632.0
2023-09-29 14:20:00,76.4,76.55,76.34,76.36,64216.0,75.4581,75.6063,75.3989,75.4186,64216.0
2023-09-29 14:30:00,76.37,76.45,76.32,76.43,61177.0,75.4285,75.5075,75.3791,75.4877,61177.0
2023-09-29 14:40:00,76.44,76.64,76.44,76.57,41630.0,75.4976,75.6952,75.4976,75.626,41630.0
2023-09-29 14:50:00,76.56,76.84,76.53,76.83,63142.0,75.6161,75.8927,75.5865,75.8828,63142.0
2023-09-29 15:00:00,76.83,76.93,76.67,76.71,89838.0,75.8828,75.9816,75.7248,75.7643,89838.0
2023-09-29 15:10:00,76.7,76.86,76.67,76.78,55895.0,75.7544,75.9124,75.7248,75.8334,55895.0
2023-09-29 15:20:00,76.77,76.77,76.6,76.69,82341.0,75.8235,75.8235,75.6556,75.7445,82341.0
2023-09-29 15:30:00,76.69,76.7,76.51,76.64,81264.0,75.7445,75.7544,75.5668,75.6952,81264.0
2023-09-29 15:40:00,76.64,76.72,76.53,76.7,123442.0,75.6952,75.7742,75.5865,75.7544,123442.0
2023-09-29 15:50:00,76.71,76.83,76.44,76.55,253590.0,75.7643,75.8828,75.4976,75.6063,253590.0
2023-10-02 09:30:00,76.18,76.86,76.06,76.66,196515.0,75.2408,75.9124,75.1223,75.7149,196515.0
2023-10-02 09:40:00,76.7,76.72,76.37,76.43,130482.0,75.7544,75.7742,75.4285,75.4877,130482.0
2023-10-02 09:50:00,76.42,76.68,76.37,76.48,67089.0,75.4779,75.7347,75.4285,75.5371,67089.0
2023-10-02 10:00:00,76.48,76.79,76.46,76.6,86681.0,75.5371,75.8433,75.5174,75.6556,86681.0
2023-10-02 10:10:00,76.58,76.73,76.47,76.57,91023.0,75.6359,75.784,75.5272,75.626,91023.0
2023-10-02 10:20:00,76.57,76.87,76.54,76.58,80879.0,75.626,75.9223,75.5964,75.6359,80879.0
2023-10-02 10:30:00,76.58,76.7,76.47,76.64,79588.0,75.6359,75.7544,75.5272,75.6952,79588.0
2023-10-02 10:40:00,76.64,76.84,76.54,76.7,78488.0,75.6952,75.8927,75.5964,75.7544,78488.0
2023-10-02 10:50:00,76.7,76.72,76.44,76.54,89428.0,75.7544,75.7742,75.4976,75.5964,89428.0
2023-10-02 11:00:00,76.54,76.73,76.5,76.51,83373.0,75.5964,75.784,75.5569,75.5668,83373.0
2023-10-02 11:10:00,76.51,76.71,76.49,76.57,105629.0,75.5668,75.7643,75.547,75.626,105629.0
2023-10-02 11:20:00,76.57,76.74,76.55,76.66,83888.0,75.626,75.7939,75.6063,75.7149,83888.0
2023-10-02 11:30:00,76.66,76.71,76.51,76.54,73554.0,75.7149,75.7643,75.5668,75.5964,73554.0
2023-10-02 11:40:00,76.54,76.58,76.21,76.22,181565.0,75.5964,75.6359,75.2705,75.2803,181565.0
2023-10-02 11:50:00,76.22,76.27,76.03,76.08,92070.0,75.2803,75.3297,75.0927,75.1421,92070.0
2023-10-02 12:00:00,76.07,76.08,75.76,75.8,286478.0,75.1322,75.1421,74.826,74.8655,286478.0
2023-10-02 12:10:00,75.8,75.9,75.7,75.7,131630.0,74.8655,74.9643,74.7667,74.7667,131630.0
2023-10-02 12:20:00,75.69,75.8,75.61,75.66,71942.0,74.7569,74.8655,74.6779,74.7272,71942.0
2023-10-02 12:30:00,75.65,75.67,75.47,75.52,358748.0,74.7174,74.7371,74.5396,74.589,358748.0
2023-10-02 12:40:00,75.51,75.58,75.4,75.4,120846.0,74.5791,74.6482,74.4704,74.4704,120846.0
2023-10-02 12:50:00,75.4,75.49,75.33,75.44,148469.0,74.4704,74.5593,74.4013,74.5099,148469.0
2023-10-02 13:00:00,75.44,75.58,75.39,75.48,78474.0,74.5099,74.6482,74.4606,74.5495,78474.0
2023-10-02 13:10:00,75.5,75.63,75.34,75.6,102496.0,74.5692,74.6976,74.4112,74.668,102496.0
2023-10-02 13:20:00,75.6,75.73,75.58,75.73,46235.0,74.668,74.7964,74.6482,74.7964,46235.0
2023-10-02 13:30:00,75.74,75.77,75.64,75.69,51537.0,74.8062,74.8359,74.7075,74.7569,51537.0
2023-10-02 13:40:00,75.69,75.77,75.66,75.72,43247.0,74.7569,74.8359,74.7272,74.7865,43247.0
2023-10-02 13:50:00,75.72,75.84,75.7,75.72,63504.0,74.7865,74.905,74.7667,74.7865,63504.0
2023-10-02 14:00:00,75.72,75.75,75.66,75.67,69299.0,74.7865,74.8161,74.7272,74.7371,69299.0
2023-10-02 14:10:00,75.67,75.9,75.66,75.67,63394.0,74.7371,74.9643,74.7272,74.7371,63394.0
2023-10-02 14:20:00,75.65,75.65,75.46,75.47,43886.0,74.7174,74.7174,74.5297,74.5396,43886.0
2023-10-02 14:30:00,75.47,75.57,75.46,75.48,54444.0,74.5396,74.6383,74.5297,74.5495,54444.0
2023-10-02 14:40:00,75.47,75.48,75.38,75.46,204862.0,74.5396,74.5495,74.4507,74.5297,204862.0
2023-10-02 14:50:00,75.47,75.54,75.41,75.46,46070.0,74.5396,74.6087,74.4803,74.5297,46070.0
2023-10-02 15:00:00,75.46,75.5,75.34,75.45,67923.0,74.5297,74.5692,74.4112,74.5198,67923.0
2023-10-02 15:10:00,75.45,75.5,75.36,75.4,66404.0,74.5198,74.5692,74.4309,74.4704,66404.0
2023-10-02 15:20:00,75.38,75.52,75.38,75.42,255476.0,74.4507,74.589,74.4507,74.4902,255476.0
2023-10-02 15:30:00,75.42,75.49,75.36,75.48,99737.0,74.4902,74.5593,74.4309,74.5495,99737.0
2023-10-02 15:40:00,75.47,75.55,75.42,75.5,120441.0,74.5396,74.6186,74.4902,74.5692,120441.0
2023-10-02 15:50:00,75.5,75.64,75.4,75.63,302872.0,74.5692,74.7075,74.4704,74.6976,302872.0
2023-10-03 09:30:00,75.14,75.28,75.0,75.01,173508.0,74.2136,74.3519,74.0754,74.0852,173508.0
2023-10-03 09:40:00,75.01,75.32,74.88,75.28,191536.0,74.0852,74.3914,73.9568,74.3519,191536.0
2023-10-03 09:50:00,75.28,75.32,75.09,75.1,109318.0,74.3519,74.3914,74.1643,74.1741,109318.0
2023-10-03 10:00:00,75.09,75.09,74.27,74.28,316117.0,74.1643,74.1643,73.3544,73.3642,316117.0
2023-10-03 10:10:00,74.29,74.51,74.01,74.08,383767.0,73.3741,73.5914,73.0976,73.1667,383767.0
2023-10-03 10:20:00,74.06,74.21,73.89,73.94,209411.0,73.147,73.2951,72.9791,73.0284,209411.0
2023-10-03 10:30:00,73.95,74.11,73.84,73.84,172957.0,73.0383,73.1963,72.9297,72.9297,172957.0
2023-10-03 10:40:00,73.84,73.91,73.7,73.76,253012.0,72.9297,72.9988,72.7914,72.8507,253012.0
2023-10-03 10:50:00,73.76,73.81,73.67,73.73,240221.0,72.8507,72.9,72.7618,72.821,240221.0
2023-10-03 11:00:00,73.73,73.74,73.44,73.59,474735.0,72.821,72.8309,72.5346,72.6828,474735.0
2023-10-03 11:10:00,73.59,73.79,73.51,73.77,193855.0,72.6828,72.8803,72.6037,72.8605,193855.0
2023-10-03 11:20:00,73.78,73.85,73.59,73.6,82121.0,72.8704,72.9395,72.6828,72.6926,82121.0
2023-10-03 11:30:00,73.6,73.69,73.46,73.5,106999.0,72.6926,72.7815,72.5544,72.5939,106999.0
2023-10-03 11:40:00,73.5,73.61,73.43,73.49,97982.0,72.5939,72.7025,72.5247,72.584,97982.0
2023-10-03 11:50:00,73.48,73.59,73.42,73.47,99937.0,72.5741,72.6828,72.5148,72.5642,99937.0
2023-10-03 12:00:00,73.48,73.85,73.47,73.73,145568.0,72.5741,72.9395,72.5642,72.821,145568.0
2023-10-03 12:10:00,73.72,73.78,73.65,73.73,187091.0,72.8112,72.8704,72.742,72.821,187091.0
2023-10-03 12:20:00,73.73,73.84,73.66,73.83,172634.0,72.821,72.9297,72.7519,72.9198,172634.0
2023-10-03 12:30:00,73.84,73.92,73.72,73.77,124356.0,72.9297,73.0087,72.8112,72.8605,124356.0
2023-10-03 12:40:00,73.76,73.86,73.74,73.83,451875.0,72.8507,72.9494,72.8309,72.9198,451875.0
2023-10-03 12:50:00,73.83,73.84,73.68,73.78,232368.0,72.9198,72.9297,72.7716,72.8704,232368.0
2023-10-03 13:00:00,73.79,73.95,73.73,73.75,74941.0,72.8803,73.0383,72.821,72.8408,74941.0
2023-10-03 13:10:00,73.75,73.78,73.64,73.66,83913.0,72.8408,72.8704,72.7321,72.7519,83913.0
2023-10-03 13:20:00,73.66,73.74,73.61,73.67,66189.0,72.7519,72.8309,72.7025,72.7618,66189.0
2023-10-03 13:30:00,73.67,73.72,73.57,73.6,41063.0,72.7618,72.8112,72.663,72.6926,41063.0
2023-10-03 13:40:00,73.6,73.66,73.47,73.51,57965.0,72.6926,72.7519,72.5642,72.6037,57965.0
2023-10-03 13:50:00,73.51,73.53,73.4,73.42,47747.0,72.6037,72.6235,72.4951,72.5148,47747.0
2023-10-03 14:00:00,73.41,73.46,73.3,73.37,45604.0,72.505,72.5544,72.3963,72.4655,45604.0
2023-10-03 14:10:00,73.38,73.43,73.28,73.36,211722.0,72.4753,72.5247,72.3766,72.4556,211722.0
2023-10-03 14:20:00,73.35,73.36,73.26,73.3,53277.0,72.4457,72.4556,72.3568,72.3963,53277.0
2023-10-03 14:30:00,73.3,73.48,73.3,73.48,141592.0,72.3963,72.5741,72.3963,72.5741,141592.0
2023-10-03 14:40:00,73.49,73.62,73.47,73.62,40524.0,72.584,72.7124,72.5642,72.7124,40524.0
2023-10-03 14:50:00,73.61,73.66,73.57,73.6,50074.0,72.7025,72.7519,72.663,72.6926,50074.0
2023-10-03 15:00:00,73.59,73.66,73.51,73.57,64235.0,72.6828,72.7519,72.6037,72.663,64235.0
2023-10-03 15:10:00,73.57,73.58,73.45,73.49,65502.0,72.663,72.6729,72.5445,72.584,65502.0
2023-10-03 15:20:00,73.48,73.59,73.46,73.51,67531.0,72.5741,72.6828,72.5544,72.6037,67531.0
2023-10-03 15:30:00,73.51,73.56,73.46,73.54,135438.0,72.6037,72.6531,72.5544,72.6334,135438.0
2023-10-03 15:40:00,73.55,73.77,73.54,73.74,154439.0,72.6432,72.8605,72.6334,72.8309,154439.0
2023-10-03 15:50:00,73.73,73.76,73.6,73.67,434452.0,72.821,72.8507,72.6926,72.7618,434452.0
2023-10-04 09:30:00,74.06,74.61,73.9,74.55,196043.0,73.147,73.6902,72.9889,73.6309,196043.0
2023-10-04 09:40:00,74.55,74.62,74.09,74.17,141175.0,73.6309,73.7001,73.1766,73.2556,141175.0
2023-10-04 09:50:00,74.16,74.24,73.95,74.13,121286.0,73.2457,73.3247,73.0383,73.2161,121286.0
2023-10-04 10:00:00,74.12,74.15,73.84,73.93,93024.0,73.2062,73.2358,72.9297,73.0186,93024.0
2023-10-04 10:10:00,73.96,74.08,73.87,73.94,82280.0,73.0482,73.1667,72.9593,73.0284,82280.0
2023-10-04 10:20:00,73.94,73.94,73.51,73.54,98999.0,73.0284,73.0284,72.6037,72.6334,98999.0
2023-10-04 10:30:00,73.54,73.8,73.51,73.71,74020.0,72.6334,72.8902,72.6037,72.8013,74020.0
2023-10-04 10:40:00,73.73,73.84,73.51,73.52,50014.0,72.821,72.9297,72.6037,72.6136,50014.0
2023-10-04 10:50:00,73.52,73.69,73.52,73.61,67911.0,72.6136,72.7815,72.6136,72.7025,67911.0
2023-10-04 11:00:00,73.61,73.71,73.54,73.66,55242.0,72.7025,72.8013,72.6334,72.7519,55242.0
2023-10-04 11:10:00,73.68,73.95,73.67,73.95,68279.0,72.7716,73.0383,72.7618,73.0383,68279.0
2023-10-04 11:20:00,73.96,74.06,73.88,74.04,49289.0,73.0482,73.147,72.9692,73.1272,49289.0
2023-10-04 11:30:00,74.05,74.12,73.95,74.07,61908.0,73.1371,73.2062,73.0383,73.1568,61908.0
2023-10-04 11:40:00,74.08,74.31,73.92,74.25,98871.0,73.1667,73.3939,73.0087,73.3346,98871.0
2023-10-04 11:50:00,74.24,74.43,74.19,74.42,105204.0,73.3247,73.5124,73.2754,73.5025,105204.0
2023-10-04 12:00:00,74.41,74.42,74.28,74.4,64625.0,73.4926,73.5025,73.3642,73.4828,64625.0
2023-10-04 12:10:00,74.41,74.51,74.34,74.51,177332.0,73.4926,73.5914,73.4235,73.5914,177332.0
2023-10-04 12:20:00,74.51,74.57,74.44,74.55,96453.0,73.5914,73.6507,73.5223,73.6309,96453.0
2023-10-04 12:30:00,74.56,74.66,74.52,74.58,63081.0,73.6408,73.7396,73.6013,73.6605,63081.0
2023-10-04 12:40:00,74.58,74.61,74.5,74.6,50664.0,73.6605,73.6902,73.5815,73.6803,50664.0
2023-10-04 12:50:00,74.6,74.6,74.49,74.56,44930.0,73.6803,73.6803,73.5717,73.6408,44930.0
2023-10-04 13:00:00,74.55,74.59,74.42,74.52,34562.0,73.6309,73.6704,73.5025,73.6013,34562.0
2023-10-04 13:10:00,74.51,74.55,74.44,74.47,46456.0,73.5914,73.6309,73.5223,73.5519,46456.0
2023-10-04 13:20:00,74.48,74.52,74.4,74.4,47180.0,73.5618,73.6013,73.4828,73.4828,47180.0
2023-10-04 13:30:00,74.4,74.48,74.37,74.48,66893.0,73.4828,73.5618,73.4531,73.5618,66893.0
2023-10-04 13:40:00,74.48,74.54,74.43,74.5,82995.0,73.5618,73.621,73.5124,73.5815,82995.0
2023-10-04 13:50:00,74.51,74.51,74.32,74.37,94722.0,73.5914,73.5914,73.4038,73.4531,94722.0
2023-10-04 14:00:00,74.36,74.46,74.3,74.32,70716.0,73.4433,73.542,73.384,73.4038,70716.0
2023-10-04 14:10:00,74.32,74.48,74.3,74.48,28530.0,73.4038,73.5618,73.384,73.5618,28530.0
2023-10-04 14:20:00,74.48,74.49,74.23,74.35,32871.0,73.5618,73.5717,73.3149,73.4334,32871.0
2023-10-04 14:30:00,74.37,74.42,74.28,74.39,41709.0,73.4531,73.5025,73.3642,73.4729,41709.0
2023-10-04 14:40:00,74.39,74.47,74.35,74.44,33435.0,73.4729,73.5519,73.4334,73.5223,33435.0
2023-10-04 14:50:00,74.43,74.53,74.41,74.49,32993.0,73.5124,73.6112,73.4926,73.5717,32993.0
2023-10-04 15:00:00,74.49,74.57,74.44,74.57,62077.0,73.5717,73.6507,73.5223,73.6507,62077.0
2023-10-04 15:10:00,74.57,74.78,74.57,74.75,121122.0,73.6507,73.8581,73.6507,73.8285,121122.0
2023-10-04 15:20:00,74.75,74.77,74.7,74.73,89313.0,73.8285,73.8482,73.7791,73.8087,89313.0
2023-10-04 15:30:00,74.74,74.95,74.72,74.87,136713.0,73.8186,74.026,73.7988,73.947,136713.0
2023-10-04 15:40:00,74.87,74.9,74.78,74.83,223011.0,73.947,73.9766,73.8581,73.9075,223011.0
2023-10-04 15:50:00,74.83,74.86,74.68,74.75,698056.0,73.9075,73.9371,73.7593,73.8285,698056.0
2023-10-05 09:30:00,74.43,75.04,74.39,74.73,158708.0,73.5124,74.1149,73.4729,73.8087,158708.0
2023-10-05 09:40:00,74.76,74.77,74.3,74.44,222365.0,73.8383,73.8482,73.384,73.5223,222365.0
2023-10-05 09:50:00,74.46,74.76,74.39,74.64,80212.0,73.542,73.8383,73.4729,73.7198,80212.0
2023-10-05 10:00:00,74.64,74.65,74.31,74.46,81856.0,73.7198,73.7297,73.3939,73.542,81856.0
2023-10-05 10:10:00,74.45,74.54,74.34,74.54,49340.0,73.5322,73.621,73.4235,73.621,49340.0
2023-10-05 10:20:00,74.54,74.6,74.33,74.45,94076.0,73.621,73.6803,73.4136,73.5322,94076.0
2023-10-05 10:30:00,74.43,74.46,74.09,74.11,88964.0,73.5124,73.542,73.1766,73.1963,88964.0
2023-10-05 10:40:00,74.1,74.26,74.03,74.17,110808.0,73.1865,73.3445,73.1173,73.2556,110808.0
2023-10-05 10:50:00,74.17,74.3,74.1,74.21,71760.0,73.2556,73.384,73.1865,73.2951,71760.0
2023-10-05 11:00:00,74.18,74.23,74.03,74.05,46722.0,73.2655,73.3149,73.1173,73.1371,46722.0
2023-10-05 11:10:00,74.07,74.15,74.05,74.06,34333.0,73.1568,73.2358,73.1371,73.147,34333.0
2023-10-05 11:20:00,74.06,74.23,74.06,74.12,88001.0,73.147,73.3149,73.147,73.2062,88001.0
2023-10-05 11:30:00,74.11,74.29,74.07,74.25,82026.0,73.1963,73.3741,73.1568,73.3346,82026.0
2023-10-05 11:40:00,74.26,74.29,74.19,74.24,73461.0,73.3445,73.3741,73.2754,73.3247,73461.0
2023-10-05 11:50:00,74.24,74.28,74.14,74.18,73225.0,73.3247,73.3642,73.226,73.2655,73225.0
2023-10-05 12:00:00,74.18,74.26,74.16,74.22,52375.0,73.2655,73.3445,73.2457,73.305,52375.0
2023-10-05 12:10:00,74.22,74.33,74.12,74.18,69434.0,73.305,73.4136,73.2062,73.2655,69434.0
2023-10-05 12:20:00,74.18,74.3,74.18,74.28,62035.0,73.2655,73.384,73.2655,73.3642,62035.0
2023-10-05 12:30:00,74.29,74.33,74.15,74.19,47244.0,73.3741,73.4136,73.2358,73.2754,47244.0
2023-10-05 12:40:00,74.19,74.19,74.05,74.06,65931.0,73.2754,73.2754,73.1371,73.147,65931.0
2023-10-05 12:50:00,74.06,74.12,73.95,74.04,34794.0,73.147,73.2062,73.0383,73.1272,34794.0
2023-10-05 13:00:00,74.05,74.08,73.9,73.91,31984.0,73.1371,73.1667,72.9889,72.9988,31984.0
2023-10-05 13:10:00,73.9,74.11,73.9,74.08,34417.0,72.9889,73.1963,72.9889,73.1667,34417.0
2023-10-05 13:20:00,74.07,74.2,74.06,74.2,24205.0,73.1568,73.2852,73.147,73.2852,24205.0
2023-10-05 13:30:00,74.2,74.46,74.1,74.4,142885.0,73.2852,73.542,73.1865,73.4828,142885.0
2023-10-05 13:40:00,74.39,74.43,74.31,74.39,58237.0,73.4729,73.5124,73.3939,73.4729,58237.0
2023-10-05 13:50:00,74.39,74.39,74.3,74.39,32588.0,73.4729,73.4729,73.384,73.4729,32588.0
2023-10-05 14:00:00,74.4,74.48,74.33,74.34,46867.0,73.4828,73.5618,73.4136,73.4235,46867.0
2023-10-05 14:10:00,74.35,74.38,74.28,74.34,54927.0,73.4334,73.463,73.3642,73.4235,54927.0
2023-10-05 14:20:00,74.34,74.35,74.22,74.3,20890.0,73.4235,73.4334,73.305,73.384,20890.0
2023-10-05 14:30:00,74.31,74.52,74.3,74.52,57945.0,73.3939,73.6013,73.384,73.6013,57945.0
2023-10-05 14:40:00,74.51,74.56,74.45,74.48,59226.0,73.5914,73.6408,73.5322,73.5618,59226.0
2023-10-05 14:50:00,74.48,74.5,74.44,74.47,18149.0,73.5618,73.5815,73.5223,73.5519,18149.0
2023-10-05 15:00:00,74.47,74.51,74.4,74.43,22677.0,73.5519,73.5914,73.4828,73.5124,22677.0
2023-10-05 15:10:00,74.43,74.43,74.28,74.33,102361.0,73.5124,73.5124,73.3642,73.4136,102361.0
2023-10-05 15:20:00,74.31,74.5,74.31,74.5,171557.0,73.3939,73.5815,73.3939,73.5815,171557.0
2023-10-05 15:30:00,74.49,74.49,74.36,74.4,78436.0,73.5717,73.5717,73.4433,73.4828,78436.0
2023-10-05 15:40:00,74.41,74.45,74.37,74.4,93317.0,73.4926,73.5322,73.4531,73.4828,93317.0
2023-10-05 15:50:00,74.41,74.42,74.3,74.31,295240.0,73.4926,73.5025,73.384,73.3939,295240.0
2023-10-06 09:30:00,73.33,73.94,73.33,73.76,346717.0,72.426,73.0284,72.426,72.8507,346717.0
2023-10-06 09:40:00,73.74,73.99,73.55,73.73,150910.0,72.8309,73.0778,72.6432,72.821,150910.0
2023-10-06 09:50:00,73.72,73.9,73.35,73.61,289439.0,72.8112,72.9889,72.4457,72.7025,289439.0
2023-10-06 10:00:00,73.62,73.62,73.24,73.34,222970.0,72.7124,72.7124,72.3371,72.4358,222970.0
2023-10-06 10:10:00,73.33,73.54,73.32,73.4,96754.0,72.426,72.6334,72.4161,72.4951,96754.0
2023-10-06 10:20:00,73.4,73.87,73.29,73.84,89186.0,72.4951,72.9593,72.3865,72.9297,89186.0
2023-10-06 10:30:00,73.84,74.08,73.77,74.07,148054.0,72.9297,73.1667,72.8605,73.1568,148054.0
2023-10-06 10:40:00,74.08,74.14,73.95,74.02,89472.0,73.1667,73.226,73.0383,73.1075,89472.0
2023-10-06 10:50:00,74.02,74.02,73.72,73.9,68382.0,73.1075,73.1075,72.8112,72.9889,68382.0
2023-10-06 11:00:00,73.91,74.07,73.85,74.05,92669.0,72.9988,73.1568,72.9395,73.1371,92669.0
2023-10-06 11:10:00,74.06,74.15,74.0,74.0,82462.0,73.147,73.2358,73.0877,73.0877,82462.0
2023-10-06 11:20:00,74.02,74.48,73.97,74.4,125994.0,73.1075,73.5618,73.0581,73.4828,125994.0
2023-10-06 11:30:00,74.41,74.73,74.41,74.69,66112.0,73.4926,73.8087,73.4926,73.7692,66112.0
2023-10-06 11:40:00,74.71,75.1,74.71,75.08,91681.0,73.7889,74.1741,73.7889,74.1544,91681.0
2023-10-06 11:50:00,75.08,75.24,74.98,75.23,71520.0,74.1544,74.3124,74.0556,74.3025,71520.0
2023-10-06 12:00:00,75.25,75.29,75.13,75.15,157039.0,74.3223,74.3618,74.2038,74.2235,157039.0
2023-10-06 12:10:00,75.15,75.16,75.06,75.13,44446.0,74.2235,74.2334,74.1346,74.2038,44446.0
2023-10-06 12:20:00,75.14,75.14,74.9,74.96,149361.0,74.2136,74.2136,73.9766,74.0359,149361.0
2023-10-06 12:30:00,74.97,74.98,74.83,74.92,77499.0,74.0457,74.0556,73.9075,73.9964,77499.0
2023-10-06 12:40:00,74.91,75.04,74.9,74.95,82802.0,73.9865,74.1149,73.9766,74.026,82802.0
2023-10-06 12:50:00,74.96,74.98,74.81,74.84,60385.0,74.0359,74.0556,73.8877,73.9173,60385.0
2023-10-06 13:00:00,74.84,74.91,74.83,74.86,39497.0,73.9173,73.9865,73.9075,73.9371,39497.0
2023-10-06 13:10:00,74.86,75.05,74.79,75.04,53683.0,73.9371,74.1248,73.868,74.1149,53683.0
2023-10-06 13:20:00,75.05,75.18,75.02,75.14,83740.0,74.1248,74.2532,74.0951,74.2136,83740.0
2023-10-06 13:30:00,75.14,75.23,75.0,75.1,57368.0,74.2136,74.3025,74.0754,74.1741,57368.0
2023-10-06 13:40:00,75.1,75.14,75.0,75.07,24599.0,74.1741,74.2136,74.0754,74.1445,24599.0
2023-10-06 13:50:00,75.07,75.22,75.01,75.22,43174.0,74.1445,74.2927,74.0852,74.2927,43174.0
2023-10-06 14:00:00,75.22,75.23,75.12,75.23,87313.0,74.2927,74.3025,74.1939,74.3025,87313.0
2023-10-06 14:10:00,75.23,75.31,75.2,75.22,50731.0,74.3025,74.3815,74.2729,74.2927,50731.0
2023-10-06 14:20:00,75.2,75.35,75.2,75.34,64900.0,74.2729,74.4211,74.2729,74.4112,64900.0
2023-10-06 14:30:00,75.34,75.45,75.29,75.44,77635.0,74.4112,74.5198,74.3618,74.5099,77635.0
2023-10-06 14:40:00,75.43,75.49,75.41,75.44,112273.0,74.5001,74.5593,74.4803,74.5099,112273.0
2023-10-06 14:50:00,75.44,75.44,75.3,75.33,74783.0,74.5099,74.5099,74.3717,74.4013,74783.0
2023-10-06 15:00:00,75.32,75.33,75.2,75.28,63758.0,74.3914,74.4013,74.2729,74.3519,63758.0
2023-10-06 15:10:00,75.27,75.27,75.13,75.17,75247.0,74.342,74.342,74.2038,74.2433,75247.0
2023-10-06 15:20:00,75.17,75.3,75.15,75.28,76732.0,74.2433,74.3717,74.2235,74.3519,76732.0
2023-10-06 15:30:00,75.29,75.3,75.17,75.27,90490.0,74.3618,74.3717,74.2433,74.342,90490.0
2023-10-06 15:40:00,75.28,75.3,75.15,75.17,163497.0,74.3519,74.3717,74.2235,74.2433,163497.0
2023-10-06 15:50:00,75.16,75.17,74.91,74.94,316916.0,74.2334,74.2433,73.9865,74.0161,316916.0
2023-10-09 09:30:00,74.35,74.52,74.05,74.23,143184.0,73.4334,73.6013,73.1371,73.3149,143184.0
2023-10-09 09:40:00,74.25,74.4,74.14,74.26,102114.0,73.3346,73.4828,73.226,73.3445,102114.0
2023-10-09 09:50:00,74.27,74.27,73.85,74.15,75197.0,73.3544,73.3544,72.9395,73.2358,75197.0
2023-10-09 10:00:00,74.15,74.27,74.01,74.27,107307.0,73.2358,73.3544,73.0976,73.3544,107307.0
2023-10-09 10:10:00,74.32,74.56,74.25,74.56,71350.0,73.4038,73.6408,73.3346,73.6408,71350.0
2023-10-09 10:20:00,74.55,74.73,74.5,74.65,45133.0,73.6309,73.8087,73.5815,73.7297,45133.0
2023-10-09 10:30:00,74.66,74.74,74.57,74.57,52590.0,73.7396,73.8186,73.6507,73.6507,52590.0
2023-10-09 10:40:00,74.57,74.68,74.46,74.47,55356.0,73.6507,73.7593,73.542,73.5519,55356.0
2023-10-09 10:50:00,74.47,74.54,74.44,74.51,56053.0,73.5519,73.621,73.5223,73.5914,56053.0
2023-10-09 11:00:00,74.51,74.6,74.49,74.53,29483.0,73.5914,73.6803,73.5717,73.6112,29483.0
2023-10-09 11:10:00,74.54,74.6,74.49,74.6,22883.0,73.621,73.6803,73.5717,73.6803,22883.0
2023-10-09 11:20:00,74.61,74.75,74.58,74.74,36561.0,73.6902,73.8285,73.6605,73.8186,36561.0
2023-10-09 11:30:00,74.75,74.81,74.73,74.75,32472.0,73.8285,73.8877,73.8087,73.8285,32472.0
2023-10-09 11:40:00,74.75,74.78,74.64,74.71,30204.0,73.8285,73.8581,73.7198,73.7889,30204.0
2023-10-09 11:50:00,74.69,74.77,74.68,74.76,29592.0,73.7692,73.8482,73.7593,73.8383,29592.0
2023-10-09 12:00:00,74.77,74.87,74.69,74.82,92879.0,73.8482,73.947,73.7692,73.8976,92879.0
2023-10-09 12:10:00,74.82,74.93,74.8,74.91,14400.0,73.8976,74.0062,73.8778,73.9865,14400.0
2023-10-09 12:20:00,74.93,74.98,74.8,74.87,54694.0,74.0062,74.0556,73.8778,73.947,54694.0
2023-10-09 12:30:00,74.88,74.92,74.85,74.88,19221.0,73.9568,73.9964,73.9272,73.9568,19221.0
2023-10-09 12:40:00,74.88,74.9,74.81,74.86,13261.0,73.9568,73.9766,73.8877,73.9371,13261.0
2023-10-09 12:50:00,74.88,74.89,74.69,74.76,20777.0,73.9568,73.9667,73.7692,73.8383,20777.0
2023-10-09 13:00:00,74.77,74.79,74.73,74.78,23297.0,73.8482,73.868,73.8087,73.8581,23297.0
2023-10-09 13:10:00,74.79,74.85,74.77,74.84,13220.0,73.868,73.9272,73.8482,73.9173,13220.0
2023-10-09 13:20:00,74.85,74.94,74.79,74.94,13169.0,73.9272,74.0161,73.868,74.0161,13169.0
2023-10-09 13:30:00,74.95,75.19,74.95,75.18,94126.0,74.026,74.263,74.026,74.2532,94126.0
2023-10-09 13:40:00,75.19,75.43,75.18,75.37,42162.0,74.263,74.5001,74.2532,74.4408,42162.0
2023-10-09 13:50:00,75.37,75.53,75.36,75.52,223516.0,74.4408,74.5988,74.4309,74.589,223516.0
2023-10-09 14:00:00,75.53,75.57,75.46,75.54,52820.0,74.5988,74.6383,74.5297,74.6087,52820.0
2023-10-09 14:10:00,75.53,75.64,75.51,75.61,47184.0,74.5988,74.7075,74.5791,74.6779,47184.0
2023-10-09 14:20:00,75.61,75.66,75.57,75.65,28617.0,74.6779,74.7272,74.6383,74.7174,28617.0
2023-10-09 14:30:00,75.66,75.69,75.52,75.61,54567.0,74.7272,74.7569,74.589,74.6779,54567.0
2023-10-09 14:40:00,75.63,75.72,75.61,75.65,57562.0,74.6976,74.7865,74.6779,74.7174,57562.0
2023-10-09 14:50:00,75.64,75.71,75.58,75.65,53076.0,74.7075,74.7766,74.6482,74.7174,53076.0
2023-10-09 15:00:00,75.65,75.67,75.55,75.62,77329.0,74.7174,74.7371,74.6186,74.6877,77329.0
2023-10-09 15:10:00,75.63,75.67,75.57,75.59,73059.0,74.6976,74.7371,74.6383,74.6581,73059.0
2023-10-09 15:20:00,75.59,75.68,75.55,75.66,114341.0,74.6581,74.747,74.6186,74.7272,114341.0
2023-10-09 15:30:00,75.66,75.66,75.55,75.59,111926.0,74.7272,74.7272,74.6186,74.6581,111926.0
2023-10-09 15:40:00,75.58,75.62,75.53,75.62,204149.0,74.6482,74.6877,74.5988,74.6877,204149.0
2023-10-09 15:50:00,75.62,75.72,75.59,75.71,313427.0,74.6877,74.7865,74.6581,74.7766,313427.0
2023-10-10 09:30:00,75.85,76.25,75.84,76.2,214101.0,74.9149,75.31,74.905,75.2606,214101.0
2023-10-10 09:40:00,76.19,76.31,76.03,76.23,113886.0,75.2507,75.3692,75.0927,75.2902,113886.0
2023-10-10 09:50:00,76.24,76.54,76.16,76.51,141122.0,75.3001,75.5964,75.2211,75.5668,141122.0
2023-10-10 10:00:00,76.51,76.78,76.5,76.74,101545.0,75.5668,75.8334,75.5569,75.7939,101545.0
2023-10-10 10:10:00,76.75,76.97,76.73,76.92,183782.0,75.8038,76.0211,75.784,75.9717,183782.0
2023-10-10 10:20:00,76.92,77.02,76.84,76.95,152846.0,75.9717,76.0705,75.8927,76.0013,152846.0
2023-10-10 10:30:00,76.96,77.23,76.96,77.14,365604.0,76.0112,76.2779,76.0112,76.189,365604.0
2023-10-10 10:40:00,77.14,77.14,76.95,77.0,112290.0,76.189,76.189,76.0013,76.0507,112290.0
2023-10-10 10:50:00,77.01,77.05,76.94,76.99,69008.0,76.0606,76.1001,75.9915,76.0408,69008.0
2023-10-10 11:00:00,76.98,77.15,76.92,77.08,88071.0,76.031,76.1989,75.9717,76.1297,88071.0
2023-10-10 11:10:00,77.09,77.34,77.06,77.31,71263.0,76.1396,76.3865,76.11,76.3569,71263.0
2023-10-10 11:20:00,77.32,77.32,77.2,77.25,56636.0,76.3668,76.3668,76.2482,76.2976,56636.0
2023-10-10 11:30:00,77.25,77.27,77.14,77.18,46488.0,76.2976,76.3174,76.189,76.2285,46488.0
2023-10-10 11:40:00,77.17,77.37,77.16,77.37,57047.0,76.2186,76.4162,76.2087,76.4162,57047.0
2023-10-10 11:50:00,77.37,77.47,77.37,77.45,315447.0,76.4162,76.5149,76.4162,76.4952,315447.0
2023-10-10 12:00:00,77.45,77.5,77.41,77.45,51450.0,76.4952,76.5445,76.4557,76.4952,51450.0
2023-10-10 12:10:00,77.45,77.52,77.42,77.52,26513.0,76.4952,76.5643,76.4655,76.5643,26513.0
2023-10-10 12:20:00,77.52,77.52,77.38,77.46,45120.0,76.5643,76.5643,76.426,76.505,45120.0
2023-10-10 12:30:00,77.46,77.53,77.44,77.47,57728.0,76.505,76.5742,76.4853,76.5149,57728.0
2023-10-10 12:40:00,77.46,77.49,77.38,77.38,25009.0,76.505,76.5347,76.426,76.426,25009.0
2023-10-10 12:50:00,77.38,77.47,77.36,77.4,25893.0,76.426,76.5149,76.4063,76.4458,25893.0
2023-10-10 13:00:00,77.41,77.41,77.02,77.06,102879.0,76.4557,76.4557,76.0705,76.11,102879.0
2023-10-10 13:10:00,77.05,77.09,76.9,77.0,64710.0,76.1001,76.1396,75.9519,76.0507,64710.0
2023-10-10 13:20:00,77.0,77.07,76.99,77.06,41815.0,76.0507,76.1199,76.0408,76.11,41815.0
2023-10-10 13:30:00,77.06,77.16,77.0,77.13,27325.0,76.11,76.2087,76.0507,76.1791,27325.0
2023-10-10 13:40:00,77.12,77.19,77.11,77.17,21321.0,76.1692,76.2384,76.1594,76.2186,21321.0
2023-10-10 13:50:00,77.17,77.19,77.05,77.11,63652.0,76.2186,76.2384,76.1001,76.1594,63652.0
2023-10-10 14:00:00,77.11,77.13,77.01,77.03,45537.0,76.1594,76.1791,76.0606,76.0803,45537.0
2023-10-10 14:10:00,77.03,77.05,76.86,76.94,32502.0,76.0803,76.1001,75.9124,75.9915,32502.0
2023-10-10 14:20:00,76.93,77.0,76.85,76.9,43219.0,75.9816,76.0507,75.9026,75.9519,43219.0
2023-10-10 14:30:00,76.91,77.03,76.9,76.95,44454.0,75.9618,76.0803,75.9519,76.0013,44454.0
2023-10-10 14:40:00,76.94,77.06,76.91,76.95,27442.0,75.9915,76.11,75.9618,76.0013,27442.0
2023-10-10 14:50:00,76.95,76.96,76.8,76.87,41348.0,76.0013,76.0112,75.8532,75.9223,41348.0
2023-10-10 15:00:00,76.88,76.9,76.84,76.89,44384.0,75.9322,75.9519,75.8927,75.9421,44384.0
2023-10-10 15:10:00,76.88,76.88,76.76,76.76,40344.0,75.9322,75.9322,75.8137,75.8137,40344.0
2023-10-10 15:20:00,76.75,76.75,76.66,76.72,36155.0,75.8038,75.8038,75.7149,75.7742,36155.0
2023-10-10 15:30:00,76.72,76.78,76.66,76.67,52965.0,75.7742,75.8334,75.7149,75.7248,52965.0
2023-10-10 15:40:00,76.67,76.78,76.67,76.77,101031.0,75.7248,75.8334,75.7248,75.8235,101031.0
2023-10-10 15:50:00,76.77,76.79,76.56,76.59,234817.0,75.8235,75.8433,75.6161,75.6458,234817.0
2023-10-11 09:30:00,76.77,77.68,76.77,77.55,202558.0,75.8235,76.7223,75.8235,76.5939,202558.0
2023-10-11 09:40:00,77.55,77.58,77.3,77.37,130512.0,76.5939,76.6236,76.347,76.4162,130512.0
2023-10-11 09:50:00,77.36,77.41,76.92,77.04,86754.0,76.4063,76.4557,75.9717,76.0902,86754.0
2023-10-11 10:00:00,77.05,77.06,76.85,77.01,59404.0,76.1001,76.11,75.9026,76.0606,59404.0
2023-10-11 10:10:00,77.03,77.06,76.88,76.94,62096.0,76.0803,76.11,75.9322,75.9915,62096.0
2023-10-11 10:20:00,76.93,77.0,76.77,76.89,98853.0,75.9816,76.0507,75.8235,75.9421,98853.0
2023-10-11 10:30:00,76.89,76.93,76.74,76.87,72206.0,75.9421,75.9816,75.7939,75.9223,72206.0
2023-10-11 10:40:00,76.88,76.91,76.73,76.79,87564.0,75.9322,75.9618,75.784,75.8433,87564.0
2023-10-11 10:50:00,76.78,77.09,76.78,77.09,81219.0,75.8334,76.1396,75.8334,76.1396,81219.0
2023-10-11 11:00:00,77.09,77.12,76.97,77.02,36375.0,76.1396,76.1692,76.0211,76.0705,36375.0
2023-10-11 11:10:00,77.02,77.05,76.73,76.76,101638.0,76.0705,76.1001,75.784,75.8137,101638.0
2023-10-11 11:20:00,76.76,76.89,76.7,76.83,78867.0,75.8137,75.9421,75.7544,75.8828,78867.0
2023-10-11 11:30:00,76.83,76.94,76.82,76.92,80095.0,75.8828,75.9915,75.8729,75.9717,80095.0
2023-10-11 11:40:00,76.93,76.98,76.84,76.95,123976.0,75.9816,76.031,75.8927,76.0013,123976.0
2023-10-11 11:50:00,76.96,77.07,76.92,76.92,41354.0,76.0112,76.1199,75.9717,75.9717,41354.0
2023-10-11 12:00:00,76.91,76.95,76.85,76.91,41934.0,75.9618,76.0013,75.9026,75.9618,41934.0
2023-10-11 12:10:00,76.91,76.92,76.76,76.83,41766.0,75.9618,75.9717,75.8137,75.8828,41766.0
2023-10-11 12:20:00,76.83,76.83,76.71,76.76,68263.0,75.8828,75.8828,75.7643,75.8137,68263.0
2023-10-11 12:30:00,76.75,76.84,76.73,76.83,34040.0,75.8038,75.8927,75.784,75.8828,34040.0
2023-10-11 12:40:00,76.82,76.85,76.75,76.8,39560.0,75.8729,75.9026,75.8038,75.8532,39560.0
2023-10-11 12:50:00,76.8,76.92,76.76,76.9,65690.0,75.8532,75.9717,75.8137,75.9519,65690.0
2023-10-11 13:00:00,76.89,76.92,76.81,76.92,46093.0,75.9421,75.9717,75.8631,75.9717,46093.0
2023-10-11 13:10:00,76.92,76.93,76.72,76.76,23119.0,75.9717,75.9816,75.7742,75.8137,23119.0
2023-10-11 13:20:00,76.75,76.84,76.7,76.81,49899.0,75.8038,75.8927,75.7544,75.8631,49899.0
2023-10-11 13:30:00,76.81,76.81,76.74,76.77,44664.0,75.8631,75.8631,75.7939,75.8235,44664.0
2023-10-11 13:40:00,76.77,76.82,76.72,76.77,53597.0,75.8235,75.8729,75.7742,75.8235,53597.0
2023-10-11 13:50:00,76.76,76.89,76.76,76.88,46161.0,75.8137,75.9421,75.8137,75.9322,46161.0
2023-10-11 14:00:00,76.88,76.99,76.87,76.92,55120.0,75.9322,76.0408,75.9223,75.9717,55120.0
2023-10-11 14:10:00,76.92,77.02,76.89,76.98,37308.0,75.9717,76.0705,75.9421,76.031,37308.0
2023-10-11 14:20:00,76.99,77.22,76.99,77.08,48807.0,76.0408,76.268,76.0408,76.1297,48807.0
2023-10-11 14:30:00,77.08,77.19,77.07,77.16,38807.0,76.1297,76.2384,76.1199,76.2087,38807.0
2023-10-11 14:40:00,77.15,77.21,77.12,77.17,29212.0,76.1989,76.2581,76.1692,76.2186,29212.0
2023-10-11 14:50:00,77.17,77.23,77.16,77.22,33521.0,76.2186,76.2779,76.2087,76.268,33521.0
2023-10-11 15:00:00,77.21,77.35,77.21,77.35,179851.0,76.2581,76.3964,76.2581,76.3964,179851.0
2023-10-11 15:10:00,77.35,77.36,77.25,77.28,200117.0,76.3964,76.4063,76.2976,76.3273,200117.0
2023-10-11 15:20:00,77.28,77.45,77.25,77.4,35022.0,76.3273,76.4952,76.2976,76.4458,35022.0
2023-10-11 15:30:00,77.39,77.51,77.36,77.49,50021.0,76.4359,76.5544,76.4063,76.5347,50021.0
2023-10-11 15:40:00,77.5,77.58,77.45,77.49,214116.0,76.5445,76.6236,76.4952,76.5347,214116.0
2023-10-11 15:50:00,77.48,77.57,77.44,77.53,265724.0,76.5248,76.6137,76.4853,76.5742,265724.0
2023-10-12 09:30:00,76.99,76.99,76.0,76.33,489267.0,76.0408,76.0408,75.063,75.389,489267.0
2023-10-12 09:40:00,76.35,76.37,75.69,75.71,192861.0,75.4087,75.4285,74.7569,74.7766,192861.0
2023-10-12 09:50:00,75.74,75.84,75.46,75.5,174673.0,74.8062,74.905,74.5297,74.5692,174673.0
2023-10-12 10:00:00,75.5,75.5,75.19,75.41,196116.0,74.5692,74.5692,74.263,74.4803,196116.0
2023-10-12 10:10:00,75.41,75.57,75.36,75.52,176347.0,74.4803,74.6383,74.4309,74.589,176347.0
2023-10-12 10:20:00,75.51,75.71,75.42,75.42,149058.0,74.5791,74.7766,74.4902,74.4902,149058.0
2023-10-12 10:30:00,75.43,75.48,75.24,75.24,184188.0,74.5001,74.5495,74.3124,74.3124,184188.0
2023-10-12 10:40:00,75.25,75.29,75.17,75.29,144887.0,74.3223,74.3618,74.2433,74.3618,144887.0
2023-10-12 10:50:00,75.28,75.29,75.14,75.17,110854.0,74.3519,74.3618,74.2136,74.2433,110854.0
2023-10-12 11:00:00,75.18,75.36,75.11,75.3,120943.0,74.2532,74.4309,74.184,74.3717,120943.0
2023-10-12 11:10:00,75.31,75.49,75.28,75.49,32260.0,74.3815,74.5593,74.3519,74.5593,32260.0
2023-10-12 11:20:00,75.47,75.62,75.44,75.53,86453.0,74.5396,74.6877,74.5099,74.5988,86453.0
2023-10-12 11:30:00,75.53,75.61,75.5,75.6,34328.0,74.5988,74.6779,74.5692,74.668,34328.0
2023-10-12 11:40:00,75.59,75.62,75.52,75.56,37627.0,74.6581,74.6877,74.589,74.6285,37627.0
2023-10-12 11:50:00,75.56,75.61,75.51,75.59,37469.0,74.6285,74.6779,74.5791,74.6581,37469.0
2023-10-12 12:00:00,75.57,75.66,75.36,75.4,85386.0,74.6383,74.7272,74.4309,74.4704,85386.0
2023-10-12 12:10:00,75.41,75.54,75.36,75.53,134642.0,74.4803,74.6087,74.4309,74.5988,134642.0
2023-10-12 12:20:00,75.53,75.61,75.46,75.58,118455.0,74.5988,74.6779,74.5297,74.6482,118455.0
2023-10-12 12:30:00,75.58,75.62,75.55,75.59,46729.0,74.6482,74.6877,74.6186,74.6581,46729.0
2023-10-12 12:40:00,75.59,75.62,75.48,75.48,40372.0,74.6581,74.6877,74.5495,74.5495,40372.0
2023-10-12 12:50:00,75.49,75.49,75.27,75.31,32465.0,74.5593,74.5593,74.342,74.3815,32465.0
2023-10-12 13:00:00,75.29,75.29,74.78,74.85,239992.0,74.3618,74.3618,73.8581,73.9272,239992.0
2023-10-12 13:10:00,74.84,74.85,74.58,74.63,174532.0,73.9173,73.9272,73.6605,73.7099,174532.0
2023-10-12 13:20:00,74.63,74.65,74.41,74.43,157521.0,73.7099,73.7297,73.4926,73.5124,157521.0
2023-10-12 13:30:00,74.42,74.51,74.36,74.43,95480.0,73.5025,73.5914,73.4433,73.5124,95480.0
2023-10-12 13:40:00,74.44,74.45,74.31,74.35,77006.0,73.5223,73.5322,73.3939,73.4334,77006.0
2023-10-12 13:50:00,74.36,74.36,74.15,74.17,121884.0,73.4433,73.4433,73.2358,73.2556,121884.0
2023-10-12 14:00:00,74.17,74.2,73.98,74.0,105369.0,73.2556,73.2852,73.0679,73.0877,105369.0
2023-10-12 14:10:00,74.0,74.15,73.96,74.12,106965.0,73.0877,73.2358,73.0482,73.2062,106965.0
2023-10-12 14:20:00,74.11,74.45,74.11,74.44,126819.0,73.1963,73.5322,73.1963,73.5223,126819.0
2023-10-12 14:30:00,74.43,74.54,74.4,74.49,71631.0,73.5124,73.621,73.4828,73.5717,71631.0
2023-10-12 14:40:00,74.5,74.6,74.42,74.58,74796.0,73.5815,73.6803,73.5025,73.6605,74796.0
2023-10-12 14:50:00,74.58,74.61,74.49,74.5,54223.0,73.6605,73.6902,73.5717,73.5815,54223.0
2023-10-12 15:00:00,74.5,74.72,74.5,74.68,137877.0,73.5815,73.7988,73.5815,73.7593,137877.0
2023-10-12 15:10:00,74.68,74.7,74.59,74.67,126334.0,73.7593,73.7791,73.6704,73.7494,126334.0
2023-10-12 15:20:00,74.66,74.67,74.53,74.64,100359.0,73.7396,73.7494,73.6112,73.7198,100359.0
2023-10-12 15:30:00,74.65,74.72,74.61,74.7,105281.0,73.7297,73.7988,73.6902,73.7791,105281.0
2023-10-12 15:40:00,74.7,74.71,74.53,74.61,318761.0,73.7791,73.7889,73.6112,73.6902,318761.0
2023-10-12 15:50:00,74.61,74.71,74.55,74.61,387581.0,73.6902,73.7889,73.6309,73.6902,387581.0
2023-10-13 09:30:00,74.98,75.12,74.69,75.09,153968.0,74.0556,74.1939,73.7692,74.1643,153968.0
2023-10-13 09:40:00,75.1,75.3,74.81,74.89,145909.0,74.1741,74.3717,73.8877,73.9667,145909.0
2023-10-13 09:50:00,74.9,75.07,74.82,75.01,59125.0,73.9766,74.1445,73.8976,74.0852,59125.0
2023-10-13 10:00:00,74.96,75.01,74.66,74.75,138954.0,74.0359,74.0852,73.7396,73.8285,138954.0
2023-10-13 10:10:00,74.74,74.81,74.62,74.81,38090.0,73.8186,73.8877,73.7001,73.8877,38090.0
2023-10-13 10:20:00,74.83,74.9,74.78,74.81,71938.0,73.9075,73.9766,73.8581,73.8877,71938.0
2023-10-13 10:30:00,74.81,74.96,74.71,74.71,79505.0,73.8877,74.0359,73.7889,73.7889,79505.0
2023-10-13 10:40:00,74.7,74.8,74.6,74.61,50813.0,73.7791,73.8778,73.6803,73.6902,50813.0
2023-10-13 10:50:00,74.61,74.62,74.24,74.26,75147.0,73.6902,73.7001,73.3247,73.3445,75147.0
2023-10-13 11:00:00,74.26,74.28,73.9,74.04,178880.0,73.3445,73.3642,72.9889,73.1272,178880.0
2023-10-13 11:10:00,74.04,74.26,73.99,74.17,128600.0,73.1272,73.3445,73.0778,73.2556,128600.0
2023-10-13 11:20:00,74.18,74.25,74.05,74.19,62542.0,73.2655,73.3346,73.1371,73.2754,62542.0
2023-10-13 11:30:00,74.17,74.4,74.15,74.37,60378.0,73.2556,73.4828,73.2358,73.4531,60378.0
2023-10-13 11:40:00,74.38,74.4,74.26,74.29,67375.0,73.463,73.4828,73.3445,73.3741,67375.0
2023-10-13 11:50:00,74.3,74.3,74.04,74.08,64622.0,73.384,73.384,73.1272,73.1667,64622.0
2023-10-13 12:00:00,74.05,74.19,74.03,74.15,53891.0,73.1371,73.2754,73.1173,73.2358,53891.0
2023-10-13 12:10:00,74.16,74.36,74.14,74.36,46113.0,73.2457,73.4433,73.226,73.4433,46113.0
2023-10-13 12:20:00,74.37,74.49,74.36,74.48,49283.0,73.4531,73.5717,73.4433,73.5618,49283.0
2023-10-13 12:30:00,74.49,74.52,74.37,74.38,63284.0,73.5717,73.6013,73.4531,73.463,63284.0
2023-10-13 12:40:00,74.38,74.42,74.25,74.25,54140.0,73.463,73.5025,73.3346,73.3346,54140.0
2023-10-13 12:50:00,74.25,74.31,74.07,74.21,67356.0,73.3346,73.3939,73.1568,73.2951,67356.0
2023-10-13 13:00:00,74.21,74.25,74.02,74.05,61778.0,73.2951,73.3346,73.1075,73.1371,61778.0
2023-10-13 13:10:00,74.06,74.1,73.9,73.92,94246.0,73.147,73.1865,72.9889,73.0087,94246.0
2023-10-13 13:20:00,73.93,74.0,73.74,73.77,89678.0,73.0186,73.0877,72.8309,72.8605,89678.0
2023-10-13 13:30:00,73.75,73.84,73.73,73.77,72173.0,72.8408,72.9297,72.821,72.8605,72173.0
2023-10-13 13:40:00,73.78,74.08,73.75,74.05,110699.0,72.8704,73.1667,72.8408,73.1371,110699.0
2023-10-13 13:50:00,74.05,74.14,74.05,74.08,48099.0,73.1371,73.226,73.1371,73.1667,48099.0
2023-10-13 14:00:00,74.08,74.18,73.99,74.13,74680.0,73.1667,73.2655,73.0778,73.2161,74680.0
2023-10-13 14:10:00,74.13,74.16,74.04,74.12,60046.0,73.2161,73.2457,73.1272,73.2062,60046.0
2023-10-13 14:20:00,74.11,74.15,73.97,74.04,71360.0,73.1963,73.2358,73.0581,73.1272,71360.0
2023-10-13 14:30:00,74.04,74.09,73.88,73.91,98882.0,73.1272,73.1766,72.9692,72.9988,98882.0
2023-10-13 14:40:00,73.9,73.94,73.79,73.83,89440.0,72.9889,73.0284,72.8803,72.9198,89440.0
2023-10-13 14:50:00,73.82,73.99,73.81,73.97,67375.0,72.9099,73.0778,72.9,73.0581,67375.0
2023-10-13 15:00:00,73.97,74.03,73.84,73.98,80804.0,73.0581,73.1173,72.9297,73.0679,80804.0
2023-10-13 15:10:00,73.97,74.11,73.93,74.05,89514.0,73.0581,73.1963,73.0186,73.1371,89514.0
2023-10-13 15:20:00,74.04,74.09,73.98,74.01,89834.0,73.1272,73.1766,73.0679,73.0976,89834.0
2023-10-13 15:30:00,74.01,74.15,74.0,74.14,97191.0,73.0976,73.2358,73.0877,73.226,97191.0
2023-10-13 15:40:00,74.14,74.15,73.92,74.07,203610.0,73.226,73.2358,73.0087,73.1568,203610.0
2023-10-13 15:50:00,74.07,74.19,74.0,74.18,437819.0,73.1568,73.2754,73.0877,73.2655,437819.0
2023-10-16 09:30:00,75.09,75.38,74.85,74.85,156957.0,74.1643,74.4507,73.9272,73.9272,156957.0
2023-10-16 09:40:00,74.84,74.9,74.39,74.89,190284.0,73.9173,73.9766,73.4729,73.9667,190284.0
2023-10-16 09:50:00,74.87,75.21,74.87,75.06,80052.0,73.947,74.2828,73.947,74.1346,80052.0
2023-10-16 10:00:00,75.07,75.08,74.83,75.0,62999.0,74.1445,74.1544,73.9075,74.0754,62999.0
2023-10-16 10:10:00,75.01,75.24,74.96,75.14,65250.0,74.0852,74.3124,74.0359,74.2136,65250.0
2023-10-16 10:20:00,75.14,75.38,75.13,75.36,68998.0,74.2136,74.4507,74.2038,74.4309,68998.0
2023-10-16 10:30:00,75.36,75.5,75.34,75.36,133420.0,74.4309,74.5692,74.4112,74.4309,133420.0
2023-10-16 10:40:00,75.37,75.42,75.26,75.4,211276.0,74.4408,74.4902,74.3322,74.4704,211276.0
2023-10-16 10:50:00,75.41,75.54,75.37,75.49,195185.0,74.4803,74.6087,74.4408,74.5593,195185.0
2023-10-16 11:00:00,75.5,75.61,75.45,75.48,42707.0,74.5692,74.6779,74.5198,74.5495,42707.0
2023-10-16 11:10:00,75.49,75.5,75.18,75.18,48418.0,74.5593,74.5692,74.2532,74.2532,48418.0
2023-10-16 11:20:00,75.17,75.31,75.13,75.25,32472.0,74.2433,74.3815,74.2038,74.3223,32472.0
2023-10-16 11:30:00,75.27,75.3,75.06,75.06,35839.0,74.342,74.3717,74.1346,74.1346,35839.0
2023-10-16 11:40:00,75.05,75.09,74.97,75.07,44172.0,74.1248,74.1643,74.0457,74.1445,44172.0
2023-10-16 11:50:00,75.08,75.11,75.02,75.11,32606.0,74.1544,74.184,74.0951,74.184,32606.0
2023-10-16 12:00:00,75.1,75.19,75.07,75.17,34960.0,74.1741,74.263,74.1445,74.2433,34960.0
2023-10-16 12:10:00,75.17,75.17,75.04,75.05,40047.0,74.2433,74.2433,74.1149,74.1248,40047.0
2023-10-16 12:20:00,75.05,75.09,75.03,75.09,124492.0,74.1248,74.1643,74.105,74.1643,124492.0
2023-10-16 12:30:00,75.08,75.13,75.03,75.06,198863.0,74.1544,74.2038,74.105,74.1346,198863.0
2023-10-16 12:40:00,75.06,75.12,75.03,75.09,38439.0,74.1346,74.1939,74.105,74.1643,38439.0
2023-10-16 12:50:00,75.1,75.12,74.97,75.09,31641.0,74.1741,74.1939,74.0457,74.1643,31641.0
2023-10-16 13:00:00,75.1,75.26,75.08,75.26,19280.0,74.1741,74.3322,74.1544,74.3322,19280.0
2023-10-16 13:10:00,75.27,75.29,75.15,75.15,32352.0,74.342,74.3618,74.2235,74.2235,32352.0
2023-10-16 13:20:00,75.15,75.15,74.74,75.02,61391.0,74.2235,74.2235,73.8186,74.0951,61391.0
2023-10-16 13:30:00,75.04,75.09,74.98,75.08,20448.0,74.1149,74.1643,74.0556,74.1544,20448.0
2023-10-16 13:40:00,75.11,75.24,75.1,75.2,19411.0,74.184,74.3124,74.1741,74.2729,19411.0
2023-10-16 13:50:00,75.2,75.21,75.15,75.18,17557.0,74.2729,74.2828,74.2235,74.2532,17557.0
2023-10-16 14:00:00,75.19,75.19,75.07,75.12,20061.0,74.263,74.263,74.1445,74.1939,20061.0
2023-10-16 14:10:00,75.1,75.14,75.07,75.13,19356.0,74.1741,74.2136,74.1445,74.2038,19356.0
2023-10-16 14:20:00,75.14,75.16,75.07,75.08,24859.0,74.2136,74.2334,74.1445,74.1544,24859.0
2023-10-16 14:30:00,75.08,75.17,75.06,75.12,26897.0,74.1544,74.2433,74.1346,74.1939,26897.0
2023-10-16 14:40:00,75.11,75.16,75.09,75.11,26706.0,74.184,74.2334,74.1643,74.184,26706.0
2023-10-16 14:50:00,75.12,75.24,75.12,75.23,27351.0,74.1939,74.3124,74.1939,74.3025,27351.0
2023-10-16 15:00:00,75.23,75.33,75.17,75.29,37355.0,74.3025,74.4013,74.2433,74.3618,37355.0
2023-10-16 15:10:00,75.29,75.29,75.21,75.23,34844.0,74.3618,74.3618,74.2828,74.3025,34844.0
2023-10-16 15:20:00,75.24,75.34,75.24,75.33,47237.0,74.3124,74.4112,74.3124,74.4013,47237.0
2023-10-16 15:30:00,75.32,75.35,75.17,75.2,51075.0,74.3914,74.4211,74.2433,74.2729,51075.0
2023-10-16 15:40:00,75.21,75.26,75.17,75.22,78285.0,74.2828,74.3322,74.2433,74.2927,78285.0
2023-10-16 15:50:00,75.21,75.34,75.18,75.22,244422.0,74.2828,74.4112,74.2532,74.2927,244422.0
2023-10-17 09:30:00,74.67,75.55,74.58,75.54,358957.0,73.7494,74.6186,73.6605,74.6087,358957.0
2023-10-17 09:40:00,75.58,75.63,75.31,75.4,386121.0,74.6482,74.6976,74.3815,74.4704,386121.0
2023-10-17 09:50:00,75.42,75.47,75.13,75.43,110933.0,74.4902,74.5396,74.2038,74.5001,110933.0
2023-10-17 10:00:00,75.42,75.54,75.16,75.52,228436.0,74.4902,74.6087,74.2334,74.589,228436.0
2023-10-17 10:10:00,75.54,75.87,75.54,75.86,29067.0,74.6087,74.9346,74.6087,74.9248,29067.0
2023-10-17 10:20:00,75.86,75.93,75.66,75.7,114585.0,74.9248,74.9939,74.7272,74.7667,114585.0
2023-10-17 10:30:00,75.7,75.7,75.53,75.65,76132.0,74.7667,74.7667,74.5988,74.7174,76132.0
2023-10-17 10:40:00,75.64,75.7,75.45,75.47,156021.0,74.7075,74.7667,74.5198,74.5396,156021.0
2023-10-17 10:50:00,75.48,75.52,75.41,75.47,54700.0,74.5495,74.589,74.4803,74.5396,54700.0
2023-10-17 11:00:00,75.47,75.64,75.43,75.52,59283.0,74.5396,74.7075,74.5001,74.589,59283.0
2023-10-17 11:10:00,75.53,75.79,75.53,75.78,71795.0,74.5988,74.8556,74.5988,74.8458,71795.0
2023-10-17 11:20:00,75.79,75.82,75.7,75.78,91501.0,74.8556,74.8853,74.7667,74.8458,91501.0
2023-10-17 11:30:00,75.78,75.99,75.78,75.96,79904.0,74.8458,75.0532,74.8458,75.0235,79904.0
2023-10-17 11:40:00,75.96,76.02,75.89,76.01,89722.0,75.0235,75.0828,74.9544,75.0729,89722.0
2023-10-17 11:50:00,76.01,76.05,75.95,76.02,41629.0,75.0729,75.1124,75.0137,75.0828,41629.0
2023-10-17 12:00:00,76.01,76.09,75.97,76.03,135855.0,75.0729,75.1519,75.0334,75.0927,135855.0
2023-10-17 12:10:00,76.04,76.08,75.99,76.04,68690.0,75.1025,75.1421,75.0532,75.1025,68690.0
2023-10-17 12:20:00,76.04,76.2,76.02,76.2,78757.0,75.1025,75.2606,75.0828,75.2606,78757.0
2023-10-17 12:30:00,76.2,76.25,75.98,76.01,150596.0,75.2606,75.31,75.0433,75.0729,150596.0
2023-10-17 12:40:00,76.0,76.0,75.77,75.88,60772.0,75.063,75.063,74.8359,74.9445,60772.0
2023-10-17 12:50:00,75.87,75.91,75.71,75.73,82776.0,74.9346,74.9742,74.7766,74.7964,82776.0
2023-10-17 13:00:00,75.74,75.75,75.66,75.73,96662.0,74.8062,74.8161,74.7272,74.7964,96662.0
2023-10-17 13:10:00,75.73,75.86,75.7,75.84,27980.0,74.7964,74.9248,74.7667,74.905,27980.0
2023-10-17 13:20:00,75.84,75.88,75.8,75.84,37757.0,74.905,74.9445,74.8655,74.905,37757.0
2023-10-17 13:30:00,75.85,75.85,75.67,75.78,64567.0,74.9149,74.9149,74.7371,74.8458,64567.0
2023-10-17 13:40:00,75.78,75.83,75.75,75.8,95770.0,74.8458,74.8951,74.8161,74.8655,95770.0
2023-10-17 13:50:00,75.8,75.8,75.54,75.59,101677.0,74.8655,74.8655,74.6087,74.6581,101677.0
2023-10-17 14:00:00,75.59,75.6,75.47,75.51,90879.0,74.6581,74.668,74.5396,74.5791,90879.0
2023-10-17 14:10:00,75.51,75.6,75.42,75.43,167586.0,74.5791,74.668,74.4902,74.5001,167586.0
2023-10-17 14:20:00,75.47,75.52,75.43,75.46,28682.0,74.5396,74.589,74.5001,74.5297,28682.0
2023-10-17 14:30:00,75.46,75.59,75.41,75.59,54110.0,74.5297,74.6581,74.4803,74.6581,54110.0
2023-10-17 14:40:00,75.59,75.65,75.5,75.6,62765.0,74.6581,74.7174,74.5692,74.668,62765.0
2023-10-17 14:50:00,75.6,75.6,75.33,75.39,108604.0,74.668,74.668,74.4013,74.4606,108604.0
2023-10-17 15:00:00,75.38,75.49,75.33,75.46,102417.0,74.4507,74.5593,74.4013,74.5297,102417.0
2023-10-17 15:10:00,75.46,75.52,75.42,75.48,103039.0,74.5297,74.589,74.4902,74.5495,103039.0
2023-10-17 15:20:00,75.48,75.57,75.48,75.56,92682.0,74.5495,74.6383,74.5495,74.6285,92682.0
2023-10-17 15:30:00,75.56,75.58,75.46,75.5,90456.0,74.6285,74.6482,74.5297,74.5692,90456.0
2023-10-17 15:40:00,75.5,75.58,75.45,75.47,108022.0,74.5692,74.6482,74.5198,74.5396,108022.0
2023-10-17 15:50:00,75.45,75.5,75.39,75.39,308490.0,74.5198,74.5692,74.4606,74.4606,308490.0
2023-10-18 09:30:00,74.66,74.73,73.63,73.76,231170.0,73.7396,73.8087,72.7223,72.8507,231170.0
2023-10-18 09:40:00,73.77,73.85,73.19,73.85,264843.0,72.8605,72.9395,72.2877,72.9395,264843.0
2023-10-18 09:50:00,73.84,73.99,73.68,73.93,222234.0,72.9297,73.0778,72.7716,73.0186,222234.0
2023-10-18 10:00:00,73.91,73.91,73.59,73.69,103626.0,72.9988,72.9988,72.6828,72.7815,103626.0
2023-10-18 10:10:00,73.69,74.03,73.68,74.02,73217.0,72.7815,73.1173,72.7716,73.1075,73217.0
2023-10-18 10:20:00,74.03,74.16,73.74,73.75,165379.0,73.1173,73.2457,72.8309,72.8408,165379.0
2023-10-18 10:30:00,73.72,73.77,73.51,73.56,124580.0,72.8112,72.8605,72.6037,72.6531,124580.0
2023-10-18 10:40:00,73.55,73.67,73.47,73.56,133823.0,72.6432,72.7618,72.5642,72.6531,133823.0
2023-10-18 10:50:00,73.57,73.59,73.41,73.53,133350.0,72.663,72.6828,72.505,72.6235,133350.0
2023-10-18 11:00:00,73.52,73.65,73.49,73.53,65436.0,72.6136,72.742,72.584,72.6235,65436.0
2023-10-18 11:10:00,73.53,73.7,73.46,73.65,118156.0,72.6235,72.7914,72.5544,72.742,118156.0
2023-10-18 11:20:00,73.65,73.77,73.56,73.6,135210.0,72.742,72.8605,72.6531,72.6926,135210.0
2023-10-18 11:30:00,73.6,73.66,73.41,73.42,128914.0,72.6926,72.7519,72.505,72.5148,128914.0
2023-10-18 11:40:00,73.42,73.52,73.3,73.33,163502.0,72.5148,72.6136,72.3963,72.426,163502.0
2023-10-18 11:50:00,73.34,73.52,73.33,73.41,128006.0,72.4358,72.6136,72.426,72.505,128006.0
2023-10-18 12:00:00,73.4,73.66,73.36,73.51,135200.0,72.4951,72.7519,72.4556,72.6037,135200.0
2023-10-18 12:10:00,73.51,73.54,73.25,73.28,133552.0,72.6037,72.6334,72.3469,72.3766,133552.0
2023-10-18 12:20:00,73.27,73.38,73.24,73.28,165978.0,72.3667,72.4753,72.3371,72.3766,165978.0
2023-10-18 12:30:00,73.28,73.37,73.25,73.27,86059.0,72.3766,72.4655,72.3469,72.3667,86059.0
2023-10-18 12:40:00,73.27,73.43,73.26,73.3,154098.0,72.3667,72.5247,72.3568,72.3963,154098.0
2023-10-18 12:50:00,73.28,73.33,73.24,73.28,83734.0,72.3766,72.426,72.3371,72.3766,83734.0
2023-10-18 13:00:00,73.28,73.71,73.2,73.66,218086.0,72.3766,72.8013,72.2976,72.7519,218086.0
2023-10-18 13:10:00,73.66,73.84,73.62,73.7,137237.0,72.7519,72.9297,72.7124,72.7914,137237.0
2023-10-18 13:20:00,73.71,73.71,73.57,73.62,82479.0,72.8013,72.8013,72.663,72.7124,82479.0
2023-10-18 13:30:00,73.61,73.61,73.35,73.38,66205.0,72.7025,72.7025,72.4457,72.4753,66205.0
2023-10-18 13:40:00,73.38,73.4,73.3,73.4,106931.0,72.4753,72.4951,72.3963,72.4951,106931.0
2023-10-18 13:50:00,73.38,73.56,73.38,73.53,174643.0,72.4753,72.6531,72.4753,72.6235,174643.0
2023-10-18 14:00:00,73.53,73.69,73.42,73.61,79797.0,72.6235,72.7815,72.5148,72.7025,79797.0
2023-10-18 14:10:00,73.61,73.61,73.37,73.4,44739.0,72.7025,72.7025,72.4655,72.4951,44739.0
2023-10-18 14:20:00,73.38,73.42,73.35,73.39,59219.0,72.4753,72.5148,72.4457,72.4852,59219.0
2023-10-18 14:30:00,73.39,73.49,73.27,73.29,106445.0,72.4852,72.584,72.3667,72.3865,106445.0
2023-10-18 14:40:00,73.28,73.36,73.21,73.35,357524.0,72.3766,72.4556,72.3074,72.4457,357524.0
2023-10-18 14:50:00,73.35,73.45,73.26,73.39,237991.0,72.4457,72.5445,72.3568,72.4852,237991.0
2023-10-18 15:00:00,73.38,73.39,73.08,73.09,144371.0,72.4753,72.4852,72.179,72.1889,144371.0
2023-10-18 15:10:00,73.09,73.19,73.08,73.1,90848.0,72.1889,72.2877,72.179,72.1988,90848.0
2023-10-18 15:20:00,73.1,73.16,73.06,73.12,75672.0,72.1988,72.2581,72.1593,72.2185,75672.0
2023-10-18 15:30:00,73.14,73.18,73.03,73.05,87713.0,72.2383,72.2778,72.1297,72.1494,87713.0
2023-10-18 15:40:00,73.05,73.05,72.88,72.95,167056.0,72.1494,72.1494,71.9815,72.0506,167056.0
2023-10-18 15:50:00,72.95,73.04,72.89,72.92,616814.0,72.0506,72.1395,71.9914,72.021,616814.0
2023-10-19 09:30:00,72.7,73.11,72.51,72.54,184607.0,71.8037,72.2087,71.6161,71.6457,184607.0
2023-10-19 09:40:00,72.55,72.66,72.35,72.39,149189.0,71.6556,71.7642,71.458,71.4975,149189.0
2023-10-19 09:50:00,72.37,72.71,72.21,72.61,160062.0,71.4778,71.8136,71.3198,71.7148,160062.0
2023-10-19 10:00:00,72.59,72.66,72.41,72.55,154814.0,71.6951,71.7642,71.5173,71.6556,154814.0
2023-10-19 10:10:00,72.56,72.91,72.53,72.58,93117.0,71.6655,72.0111,71.6358,71.6852,93117.0
2023-10-19 10:20:00,72.57,72.76,72.43,72.44,103559.0,71.6753,71.863,71.5371,71.5469,103559.0
2023-10-19 10:30:00,72.44,72.65,72.37,72.54,107092.0,71.5469,71.7543,71.4778,71.6457,107092.0
2023-10-19 10:40:00,72.54,72.62,72.44,72.44,88301.0,71.6457,71.7247,71.5469,71.5469,88301.0
2023-10-19 10:50:00,72.45,72.45,72.15,72.26,297103.0,71.5568,71.5568,71.2605,71.3692,297103.0
2023-10-19 11:00:00,72.25,72.49,72.24,72.48,39592.0,71.3593,71.5963,71.3494,71.5864,39592.0
2023-10-19 11:10:00,72.48,72.53,72.29,72.33,60686.0,71.5864,71.6358,71.3988,71.4383,60686.0
2023-10-19 11:20:00,72.33,72.55,72.24,72.53,81493.0,71.4383,71.6556,71.3494,71.6358,81493.0
2023-10-19 11:30:00,72.52,72.68,72.49,72.63,88415.0,71.6259,71.784,71.5963,71.7346,88415.0
2023-10-19 11:40:00,72.63,72.86,72.63,72.73,71992.0,71.7346,71.9618,71.7346,71.8334,71992.0
2023-10-19 11:50:00,72.72,72.72,72.51,72.51,67276.0,71.8235,71.8235,71.6161,71.6161,67276.0
2023-10-19 12:00:00,72.52,73.17,72.32,72.76,361030.0,71.6259,72.2679,71.4284,71.863,361030.0
2023-10-19 12:10:00,72.79,73.07,72.75,73.06,111591.0,71.8926,72.1692,71.8531,72.1593,111591.0
2023-10-19 12:20:00,73.06,73.34,72.61,72.66,220551.0,72.1593,72.4358,71.7148,71.7642,220551.0
2023-10-19 12:30:00,72.66,72.7,72.17,72.32,265198.0,71.7642,71.8037,71.2803,71.4284,265198.0
2023-10-19 12:40:00,72.31,72.75,72.31,72.72,205700.0,71.4185,71.8531,71.4185,71.8235,205700.0
2023-10-19 12:50:00,72.72,73.1,72.66,72.88,179606.0,71.8235,72.1988,71.7642,71.9815,179606.0
2023-10-19 13:00:00,72.89,73.18,72.89,73.08,170045.0,71.9914,72.2778,71.9914,72.179,170045.0
2023-10-19 13:10:00,73.09,73.13,72.78,72.85,103666.0,72.1889,72.2284,71.8827,71.9519,103666.0
2023-10-19 13:20:00,72.85,72.89,72.6,72.74,96604.0,71.9519,71.9914,71.705,71.8432,96604.0
2023-10-19 13:30:00,72.75,72.87,72.33,72.38,140398.0,71.8531,71.9716,71.4383,71.4877,140398.0
2023-10-19 13:40:00,72.39,72.4,72.24,72.26,152376.0,71.4975,71.5074,71.3494,71.3692,152376.0
2023-10-19 13:50:00,72.27,72.37,72.18,72.25,128914.0,71.379,71.4778,71.2901,71.3593,128914.0
2023-10-19 14:00:00,72.25,72.32,72.1,72.12,81483.0,71.3593,71.4284,71.2111,71.2309,81483.0
2023-10-19 14:10:00,72.12,72.24,72.07,72.2,75365.0,71.2309,71.3494,71.1815,71.3099,75365.0
2023-10-19 14:20:00,72.21,72.23,71.98,72.03,119682.0,71.3198,71.3395,71.0926,71.142,119682.0
2023-10-19 14:30:00,72.01,72.01,71.61,71.67,141560.0,71.1222,71.1222,70.7272,70.7864,141560.0
2023-10-19 14:40:00,71.67,71.67,71.54,71.63,153556.0,70.7864,70.7864,70.658,70.7469,153556.0
2023-10-19 14:50:00,71.63,71.78,71.56,71.69,272818.0,70.7469,70.8951,70.6778,70.8062,272818.0
2023-10-19 15:00:00,71.68,71.71,71.59,71.66,124895.0,70.7963,70.8259,70.7074,70.7765,124895.0
2023-10-19 15:10:00,71.65,71.68,71.44,71.55,183502.0,70.7667,70.7963,70.5593,70.6679,183502.0
2023-10-19 15:20:00,71.56,71.57,71.33,71.4,341215.0,70.6778,70.6877,70.4506,70.5198,341215.0
2023-10-19 15:30:00,71.41,71.57,71.39,71.45,256483.0,70.5296,70.6877,70.5099,70.5691,256483.0
2023-10-19 15:40:00,71.44,71.46,71.21,71.45,356496.0,70.5593,70.579,70.3321,70.5691,356496.0
2023-10-19 15:50:00,71.46,71.56,71.35,71.49,540068.0,70.579,70.6778,70.4704,70.6086,540068.0
2023-10-20 09:30:00,71.41,71.87,71.41,71.51,577333.0,70.5296,70.984,70.5296,70.6284,577333.0
2023-10-20 09:40:00,71.52,71.78,71.35,71.77,272935.0,70.6383,70.8951,70.4704,70.8852,272935.0
2023-10-20 09:50:00,71.77,71.77,71.15,71.2,279891.0,70.8852,70.8852,70.2728,70.3222,279891.0
2023-10-20 10:00:00,71.18,71.33,70.98,71.08,218578.0,70.3025,70.4506,70.1049,70.2037,218578.0
2023-10-20 10:10:00,71.09,71.1,70.91,70.96,270466.0,70.2136,70.2235,70.0358,70.0852,270466.0
2023-10-20 10:20:00,70.94,71.03,70.65,70.7,292464.0,70.0654,70.1543,69.779,69.8284,292464.0
2023-10-20 10:30:00,70.7,70.94,70.6,70.77,148024.0,69.8284,70.0654,69.7296,69.8975,148024.0
2023-10-20 10:40:00,70.77,70.99,70.75,70.95,183152.0,69.8975,70.1148,69.8778,70.0753,183152.0
2023-10-20 10:50:00,70.95,70.96,70.69,70.75,98281.0,70.0753,70.0852,69.8185,69.8778,98281.0
2023-10-20 11:00:00,70.74,70.88,70.74,70.86,207266.0,69.8679,70.0062,69.8679,69.9864,207266.0
2023-10-20 11:10:00,70.83,70.88,70.63,70.71,79160.0,69.9568,70.0062,69.7592,69.8383,79160.0
2023-10-20 11:20:00,70.71,70.82,70.66,70.78,65876.0,69.8383,69.9469,69.7889,69.9074,65876.0
2023-10-20 11:30:00,70.78,70.92,70.74,70.91,122981.0,69.9074,70.0457,69.8679,70.0358,122981.0
2023-10-20 11:40:00,70.9,71.09,70.86,71.06,184648.0,70.0259,70.2136,69.9864,70.1839,184648.0
2023-10-20 11:50:00,71.07,71.21,71.0,71.13,219011.0,70.1938,70.3321,70.1247,70.2531,219011.0
2023-10-20 12:00:00,71.14,71.14,70.9,70.91,57006.0,70.263,70.263,70.0259,70.0358,57006.0
2023-10-20 12:10:00,70.91,70.99,70.87,70.99,43184.0,70.0358,70.1148,69.9963,70.1148,43184.0
2023-10-20 12:20:00,70.98,71.2,70.94,71.11,85021.0,70.1049,70.3222,70.0654,70.2333,85021.0
2023-10-20 12:30:00,71.12,71.36,71.12,71.29,109697.0,70.2432,70.4802,70.2432,70.4111,109697.0
2023-10-20 12:40:00,71.29,71.39,71.25,71.39,75205.0,70.4111,70.5099,70.3716,70.5099,75205.0
2023-10-20 12:50:00,71.38,71.42,71.25,71.4,59930.0,70.5,70.5395,70.3716,70.5198,59930.0
2023-10-20 13:00:00,71.4,71.4,71.2,71.26,145139.0,70.5198,70.5198,70.3222,70.3815,145139.0
2023-10-20 13:10:00,71.26,71.58,71.18,71.55,118859.0,70.3815,70.6975,70.3025,70.6679,118859.0
2023-10-20 13:20:00,71.55,71.58,71.39,71.45,119166.0,70.6679,70.6975,70.5099,70.5691,119166.0
2023-10-20 13:30:00,71.46,71.47,71.34,71.36,87706.0,70.579,70.5889,70.4605,70.4802,87706.0
2023-10-20 13:40:00,71.36,71.54,71.34,71.35,69679.0,70.4802,70.658,70.4605,70.4704,69679.0
2023-10-20 13:50:00,71.34,71.41,71.27,71.41,128910.0,70.4605,70.5296,70.3914,70.5296,128910.0
2023-10-20 14:00:00,71.41,71.43,71.27,71.37,40898.0,70.5296,70.5494,70.3914,70.4901,40898.0
2023-10-20 14:10:00,71.37,71.37,71.13,71.2,175705.0,70.4901,70.4901,70.2531,70.3222,175705.0
2023-10-20 14:20:00,71.22,71.25,71.13,71.15,41540.0,70.342,70.3716,70.2531,70.2728,41540.0
2023-10-20 14:30:00,71.14,71.28,71.1,71.17,55291.0,70.263,70.4012,70.2235,70.2926,55291.0
2023-10-20 14:40:00,71.16,71.18,71.07,71.15,72938.0,70.2827,70.3025,70.1938,70.2728,72938.0
2023-10-20 14:50:00,71.14,71.26,71.11,71.15,53722.0,70.263,70.3815,70.2333,70.2728,53722.0
2023-10-20 15:00:00,71.16,71.23,71.1,71.11,44257.0,70.2827,70.3518,70.2235,70.2333,44257.0
2023-10-20 15:10:00,71.1,71.22,71.08,71.21,85757.0,70.2235,70.342,70.2037,70.3321,85757.0
2023-10-20 15:20:00,71.2,71.21,70.94,71.08,91689.0,70.3222,70.3321,70.0654,70.2037,91689.0
2023-10-20 15:30:00,71.09,71.12,71.02,71.06,62008.0,70.2136,70.2432,70.1444,70.1839,62008.0
2023-10-20 15:40:00,71.05,71.05,70.9,70.98,136060.0,70.1741,70.1741,70.0259,70.1049,136060.0
2023-10-20 15:50:00,70.97,70.97,70.81,70.88,588977.0,70.0951,70.0951,69.937,70.0062,588977.0
2023-10-23 09:30:00,70.57,71.11,70.54,70.74,224006.0,69.7,70.2333,69.6704,69.8679,224006.0
2023-10-23 09:40:00,70.72,71.32,70.63,71.3,181445.0,69.8481,70.4407,69.7592,70.421,181445.0
2023-10-23 09:50:00,71.31,71.44,71.0,71.34,195410.0,70.4309,70.5593,70.1247,70.4605,195410.0
2023-10-23 10:00:00,71.34,71.5,71.1,71.24,175545.0,70.4605,70.6185,70.2235,70.3617,175545.0
2023-10-23 10:10:00,71.25,71.59,71.22,71.54,227452.0,70.3716,70.7074,70.342,70.658,227452.0
2023-10-23 10:20:00,71.55,71.62,71.49,71.5,146440.0,70.6679,70.737,70.6086,70.6185,146440.0
2023-10-23 10:30:00,71.49,71.57,71.24,71.45,142858.0,70.6086,70.6877,70.3617,70.5691,142858.0
2023-10-23 10:40:00,71.45,71.63,71.44,71.51,185971.0,70.5691,70.7469,70.5593,70.6284,185971.0
2023-10-23 10:50:00,71.52,71.56,71.38,71.44,138442.0,70.6383,70.6778,70.5,70.5593,138442.0
2023-10-23 11:00:00,71.45,71.57,71.32,71.5,175342.0,70.5691,70.6877,70.4407,70.6185,175342.0
2023-10-23 11:10:00,71.5,71.68,71.48,71.66,148255.0,70.6185,70.7963,70.5988,70.7765,148255.0
2023-10-23 11:20:00,71.65,71.82,71.64,71.73,159215.0,70.7667,70.9346,70.7568,70.8457,159215.0
2023-10-23 11:30:00,71.74,71.77,71.65,71.72,130070.0,70.8556,70.8852,70.7667,70.8358,130070.0
2023-10-23 11:40:00,71.72,71.72,71.53,71.62,70632.0,70.8358,70.8358,70.6482,70.737,70632.0
2023-10-23 11:50:00,71.62,71.67,71.55,71.65,62743.0,70.737,70.7864,70.6679,70.7667,62743.0
2023-10-23 12:00:00,71.66,71.66,71.5,71.62,57964.0,70.7765,70.7765,70.6185,70.737,57964.0
2023-10-23 12:10:00,71.62,71.62,71.41,71.42,60368.0,70.737,70.737,70.5296,70.5395,60368.0
2023-10-23 12:20:00,71.41,71.65,71.37,71.6,67748.0,70.5296,70.7667,70.4901,70.7173,67748.0
2023-10-23 12:30:00,71.59,71.7,71.57,71.66,121891.0,70.7074,70.8161,70.6877,70.7765,121891.0
2023-10-23 12:40:00,71.66,71.7,71.61,71.63,31589.0,70.7765,70.8161,70.7272,70.7469,31589.0
2023-10-23 12:50:00,71.62,71.92,71.62,71.92,67051.0,70.737,71.0333,70.737,71.0333,67051.0
2023-10-23 13:00:00,71.92,71.93,71.73,71.83,40191.0,71.0333,71.0432,70.8457,70.9445,40191.0
2023-10-23 13:10:00,71.82,71.82,71.63,71.64,50132.0,70.9346,70.9346,70.7469,70.7568,50132.0
2023-10-23 13:20:00,71.64,71.75,71.62,71.71,56306.0,70.7568,70.8654,70.737,70.8259,56306.0
2023-10-23 13:30:00,71.7,71.75,71.64,71.7,47566.0,70.8161,70.8654,70.7568,70.8161,47566.0
2023-10-23 13:40:00,71.7,71.78,71.67,71.76,28552.0,70.8161,70.8951,70.7864,70.8753,28552.0
2023-10-23 13:50:00,71.76,71.77,71.51,71.55,27446.0,70.8753,70.8852,70.6284,70.6679,27446.0
2023-10-23 14:00:00,71.55,71.6,71.48,71.56,30134.0,70.6679,70.7173,70.5988,70.6778,30134.0
2023-10-23 14:10:00,71.55,71.55,71.32,71.36,34244.0,70.6679,70.6679,70.4407,70.4802,34244.0
2023-10-23 14:20:00,71.35,71.44,71.3,71.41,145393.0,70.4704,70.5593,70.421,70.5296,145393.0
2023-10-23 14:30:00,71.43,71.54,71.4,71.52,50222.0,70.5494,70.658,70.5198,70.6383,50222.0
2023-10-23 14:40:00,71.54,71.66,71.45,71.58,68686.0,70.658,70.7765,70.5691,70.6975,68686.0
2023-10-23 14:50:00,71.57,71.59,71.48,71.56,43598.0,70.6877,70.7074,70.5988,70.6778,43598.0
2023-10-23 15:00:00,71.56,71.59,71.4,71.42,65134.0,70.6778,70.7074,70.5198,70.5395,65134.0
2023-10-23 15:10:00,71.42,71.43,71.24,71.28,164751.0,70.5395,70.5494,70.3617,70.4012,164751.0
2023-10-23 15:20:00,71.27,71.27,71.02,71.05,123202.0,70.3914,70.3914,70.1444,70.1741,123202.0
2023-10-23 15:30:00,71.05,71.15,70.99,71.09,259721.0,70.1741,70.2728,70.1148,70.2136,259721.0
2023-10-23 15:40:00,71.09,71.24,71.08,71.23,185777.0,70.2136,70.3617,70.2037,70.3518,185777.0
2023-10-23 15:50:00,71.23,71.23,71.0,71.07,533234.0,70.3518,70.3518,70.1247,70.1938,533234.0
2023-10-24 09:30:00,71.4,71.85,71.32,71.44,354366.0,70.5198,70.9642,70.4407,70.5593,354366.0
2023-10-24 09:40:00,71.46,71.52,70.86,70.96,241334.0,70.579,70.6383,69.9864,70.0852,241334.0
2023-10-24 09:50:00,70.96,71.33,70.87,71.31,232365.0,70.0852,70.4506,69.9963,70.4309,232365.0
2023-10-24 10:00:00,71.32,71.32,70.98,71.27,170860.0,70.4407,70.4407,70.1049,70.3914,170860.0
2023-10-24 10:10:00,71.29,71.31,71.09,71.11,128767.0,70.4111,70.4309,70.2136,70.2333,128767.0
2023-10-24 10:20:00,71.13,71.56,71.06,71.54,317920.0,70.2531,70.6778,70.1839,70.658,317920.0
2023-10-24 10:30:00,71.54,71.57,71.32,71.53,100821.0,70.658,70.6877,70.4407,70.6482,100821.0
2023-10-24 10:40:00,71.52,71.62,71.39,71.62,62688.0,70.6383,70.737,70.5099,70.737,62688.0
2023-10-24 10:50:00,71.62,71.65,71.52,71.56,75842.0,70.737,70.7667,70.6383,70.6778,75842.0
2023-10-24 11:00:00,71.57,71.63,71.46,71.53,108422.0,70.6877,70.7469,70.579,70.6482,108422.0
2023-10-24 11:10:00,71.54,71.56,71.42,71.44,69726.0,70.658,70.6778,70.5395,70.5593,69726.0
2023-10-24 11:20:00,71.44,71.49,71.17,71.18,64069.0,70.5593,70.6086,70.2926,70.3025,64069.0
2023-10-24 11:30:00,71.17,71.22,70.97,71.0,139757.0,70.2926,70.342,70.0951,70.1247,139757.0
2023-10-24 11:40:00,71.0,71.07,70.95,71.0,58069.0,70.1247,70.1938,70.0753,70.1247,58069.0
2023-10-24 11:50:00,70.98,71.15,70.92,71.15,52501.0,70.1049,70.2728,70.0457,70.2728,52501.0
2023-10-24 12:00:00,71.14,71.22,71.09,71.11,111689.0,70.263,70.342,70.2136,70.2333,111689.0
2023-10-24 12:10:00,71.11,71.11,70.87,70.88,88948.0,70.2333,70.2333,69.9963,70.0062,88948.0
2023-10-24 12:20:00,70.88,70.95,70.81,70.88,60121.0,70.0062,70.0753,69.937,70.0062,60121.0
2023-10-24 12:30:00,70.89,70.98,70.85,70.96,54888.0,70.016,70.1049,69.9765,70.0852,54888.0
2023-10-24 12:40:00,70.96,70.99,70.88,70.9,49116.0,70.0852,70.1148,70.0062,70.0259,49116.0
2023-10-24 12:50:00,70.9,70.94,70.85,70.93,71024.0,70.0259,70.0654,69.9765,70.0555,71024.0
2023-10-24 13:00:00,70.93,71.0,70.89,70.9,54408.0,70.0555,70.1247,70.016,70.0259,54408.0
2023-10-24 13:10:00,70.9,70.91,70.78,70.88,50580.0,70.0259,70.0358,69.9074,70.0062,50580.0
2023-10-24 13:20:00,70.88,70.92,70.8,70.86,63166.0,70.0062,70.0457,69.9271,69.9864,63166.0
2023-10-24 13:30:00,70.86,70.92,70.76,70.82,50048.0,69.9864,70.0457,69.8876,69.9469,50048.0
2023-10-24 13:40:00,70.81,70.84,70.75,70.79,34198.0,69.937,69.9667,69.8778,69.9173,34198.0
2023-10-24 13:50:00,70.8,70.82,70.73,70.78,34006.0,69.9271,69.9469,69.858,69.9074,34006.0
2023-10-24 14:00:00,70.77,70.93,70.75,70.89,43501.0,69.8975,70.0555,69.8778,70.016,43501.0
2023-10-24 14:10:00,70.9,70.93,70.84,70.87,41382.0,70.0259,70.0555,69.9667,69.9963,41382.0
2023-10-24 14:20:00,70.86,70.95,70.83,70.95,29359.0,69.9864,70.0753,69.9568,70.0753,29359.0
2023-10-24 14:30:00,70.96,71.11,70.95,71.02,41924.0,70.0852,70.2333,70.0753,70.1444,41924.0
2023-10-24 14:40:00,71.03,71.1,70.99,71.08,72615.0,70.1543,70.2235,70.1148,70.2037,72615.0
2023-10-24 14:50:00,71.08,71.1,71.03,71.07,37521.0,70.2037,70.2235,70.1543,70.1938,37521.0
2023-10-24 15:00:00,71.08,71.16,70.99,71.02,41944.0,70.2037,70.2827,70.1148,70.1444,41944.0
2023-10-24 15:10:00,71.02,71.15,70.99,71.11,80874.0,70.1444,70.2728,70.1148,70.2333,80874.0
2023-10-24 15:20:00,71.11,71.16,71.05,71.11,63567.0,70.2333,70.2827,70.1741,70.2333,63567.0
2023-10-24 15:30:00,71.12,71.14,71.02,71.06,108054.0,70.2432,70.263,70.1444,70.1839,108054.0
2023-10-24 15:40:00,71.06,71.13,71.01,71.01,158815.0,70.1839,70.2531,70.1346,70.1346,158815.0
2023-10-24 15:50:00,71.02,71.05,70.9,70.9,288421.0,70.1444,70.1741,70.0259,70.0259,288421.0
2023-10-25 09:30:00,70.21,70.45,70.02,70.18,235883.0,69.3444,69.5815,69.1568,69.3148,235883.0
2023-10-25 09:40:00,70.16,70.17,69.52,69.64,162953.0,69.295,69.3049,68.6629,68.7815,162953.0
2023-10-25 09:50:00,69.65,69.82,69.47,69.59,107682.0,68.7913,68.9592,68.6135,68.7321,107682.0
2023-10-25 10:00:00,69.59,69.87,69.53,69.7,400305.0,68.7321,69.0086,68.6728,68.8407,400305.0
2023-10-25 10:10:00,69.71,69.72,69.43,69.51,85992.0,68.8506,68.8605,68.574,68.6531,85992.0
2023-10-25 10:20:00,69.51,69.67,69.45,69.58,128164.0,68.6531,68.8111,68.5938,68.7222,128164.0
2023-10-25 10:30:00,69.58,69.81,69.46,69.77,152051.0,68.7222,68.9494,68.6037,68.9098,152051.0
2023-10-25 10:40:00,69.78,69.92,69.67,69.9,150052.0,68.9197,69.058,68.8111,69.0382,150052.0
2023-10-25 10:50:00,69.89,69.92,69.73,69.74,150707.0,69.0284,69.058,68.8703,68.8802,150707.0
2023-10-25 11:00:00,69.74,70.0,69.74,69.86,117236.0,68.8802,69.137,68.8802,68.9987,117236.0
2023-10-25 11:10:00,69.87,69.97,69.78,69.9,64215.0,69.0086,69.1074,68.9197,69.0382,64215.0
2023-10-25 11:20:00,69.9,70.01,69.69,69.9,99143.0,69.0382,69.1469,68.8308,69.0382,99143.0
2023-10-25 11:30:00,69.89,69.91,69.76,69.85,60057.0,69.0284,69.0481,68.9,68.9889,60057.0
2023-10-25 11:40:00,69.84,69.89,69.67,69.75,65106.0,68.979,69.0284,68.8111,68.8901,65106.0
2023-10-25 11:50:00,69.75,69.75,69.64,69.64,59779.0,68.8901,68.8901,68.7815,68.7815,59779.0
2023-10-25 12:00:00,69.65,69.74,69.59,69.66,41830.0,68.7913,68.8802,68.7321,68.8012,41830.0
2023-10-25 12:10:00,69.66,69.69,69.58,69.64,73729.0,68.8012,68.8308,68.7222,68.7815,73729.0
2023-10-25 12:20:00,69.64,69.79,69.63,69.74,44955.0,68.7815,68.9296,68.7716,68.8802,44955.0
2023-10-25 12:30:00,69.74,69.94,69.71,69.74,264663.0,68.8802,69.0778,68.8506,68.8802,264663.0
2023-10-25 12:40:00,69.72,69.8,69.67,69.67,39836.0,68.8605,68.9395,68.8111,68.8111,39836.0
2023-10-25 12:50:00,69.67,69.69,69.54,69.63,31764.0,68.8111,68.8308,68.6827,68.7716,31764.0
2023-10-25 13:00:00,69.61,69.66,69.51,69.61,68617.0,68.7518,68.8012,68.6531,68.7518,68617.0
2023-10-25 13:10:00,69.6,69.68,69.52,69.65,57392.0,68.7419,68.821,68.6629,68.7913,57392.0
2023-10-25 13:20:00,69.65,69.76,69.61,69.65,38035.0,68.7913,68.9,68.7518,68.7913,38035.0
2023-10-25 13:30:00,69.64,69.64,69.55,69.59,25997.0,68.7815,68.7815,68.6926,68.7321,25997.0
2023-10-25 13:40:00,69.59,69.6,69.5,69.5,50264.0,68.7321,68.7419,68.6432,68.6432,50264.0
2023-10-25 13:50:00,69.5,69.69,69.46,69.67,32207.0,68.6432,68.8308,68.6037,68.8111,32207.0
2023-10-25 14:00:00,69.68,69.75,69.6,69.63,49197.0,68.821,68.8901,68.7419,68.7716,49197.0
2023-10-25 14:10:00,69.63,69.85,69.62,69.81,45367.0,68.7716,68.9889,68.7617,68.9494,45367.0
2023-10-25 14:20:00,69.8,69.84,69.7,69.75,42543.0,68.9395,68.979,68.8407,68.8901,42543.0
2023-10-25 14:30:00,69.74,69.86,69.73,69.75,26351.0,68.8802,68.9987,68.8703,68.8901,26351.0
2023-10-25 14:40:00,69.75,69.75,69.61,69.61,26974.0,68.8901,68.8901,68.7518,68.7518,26974.0
2023-10-25 14:50:00,69.62,69.72,69.57,69.61,53416.0,68.7617,68.8605,68.7123,68.7518,53416.0
2023-10-25 15:00:00,69.62,69.63,69.43,69.5,38225.0,68.7617,68.7716,68.574,68.6432,38225.0
2023-10-25 15:10:00,69.5,69.57,69.47,69.53,64777.0,68.6432,68.7123,68.6135,68.6728,64777.0
2023-10-25 15:20:00,69.53,69.62,69.51,69.58,74270.0,68.6728,68.7617,68.6531,68.7222,74270.0
2023-10-25 15:30:00,69.58,69.67,69.53,69.58,67571.0,68.7222,68.8111,68.6728,68.7222,67571.0
2023-10-25 15:40:00,69.58,69.59,69.43,69.52,128493.0,68.7222,68.7321,68.574,68.6629,128493.0
2023-10-25 15:50:00,69.51,69.54,69.32,69.37,365954.0,68.6531,68.6827,68.4654,68.5148,365954.0
2023-10-26 09:30:00,70.09,70.66,69.89,70.03,466172.0,69.2259,69.7889,69.0284,69.1666,466172.0
2023-10-26 09:40:00,70.05,70.11,69.74,69.85,199059.0,69.1864,69.2457,68.8802,68.9889,199059.0
2023-10-26 09:50:00,69.85,70.28,69.85,69.99,85962.0,68.9889,69.4136,68.9889,69.1271,85962.0
2023-10-26 10:00:00,69.98,70.01,69.79,69.86,100550.0,69.1173,69.1469,68.9296,68.9987,100550.0
2023-10-26 10:10:00,69.86,70.14,69.84,70.07,94782.0,68.9987,69.2753,68.979,69.2061,94782.0
2023-10-26 10:20:00,70.08,70.44,70.02,70.4,225017.0,69.216,69.5716,69.1568,69.5321,225017.0
2023-10-26 10:30:00,70.42,70.43,70.06,70.19,108016.0,69.5518,69.5617,69.1963,69.3247,108016.0
2023-10-26 10:40:00,70.18,70.64,70.15,70.64,159797.0,69.3148,69.7691,69.2852,69.7691,159797.0
2023-10-26 10:50:00,70.64,70.93,70.61,70.84,132844.0,69.7691,70.0555,69.7395,69.9667,132844.0
2023-10-26 11:00:00,70.85,70.95,70.67,70.79,95085.0,69.9765,70.0753,69.7988,69.9173,95085.0
2023-10-26 11:10:00,70.8,70.84,70.48,70.69,126027.0,69.9271,69.9667,69.6111,69.8185,126027.0
2023-10-26 11:20:00,70.68,70.69,70.45,70.54,47139.0,69.8086,69.8185,69.5815,69.6704,47139.0
2023-10-26 11:30:00,70.53,70.69,70.52,70.56,42809.0,69.6605,69.8185,69.6506,69.6901,42809.0
2023-10-26 11:40:00,70.56,70.57,70.36,70.46,87025.0,69.6901,69.7,69.4926,69.5913,87025.0
2023-10-26 11:50:00,70.45,70.45,70.27,70.34,77969.0,69.5815,69.5815,69.4037,69.4728,77969.0
2023-10-26 12:00:00,70.33,70.33,70.11,70.17,66483.0,69.4629,69.4629,69.2457,69.3049,66483.0
2023-10-26 12:10:00,70.16,70.18,69.9,69.93,31603.0,69.295,69.3148,69.0382,69.0679,31603.0
2023-10-26 12:20:00,69.9,70.0,69.85,69.99,45082.0,69.0382,69.137,68.9889,69.1271,45082.0
2023-10-26 12:30:00,69.99,70.07,69.95,70.01,54599.0,69.1271,69.2061,69.0876,69.1469,54599.0
2023-10-26 12:40:00,70.01,70.12,69.95,70.03,42751.0,69.1469,69.2555,69.0876,69.1666,42751.0
2023-10-26 12:50:00,70.03,70.05,69.84,69.87,89319.0,69.1666,69.1864,68.979,69.0086,89319.0
2023-10-26 13:00:00,69.87,70.17,69.82,70.07,161284.0,69.0086,69.3049,68.9592,69.2061,161284.0
2023-10-26 13:10:00,70.09,70.22,70.01,70.18,30448.0,69.2259,69.3543,69.1469,69.3148,30448.0
2023-10-26 13:20:00,70.19,70.19,69.91,69.95,38037.0,69.3247,69.3247,69.0481,69.0876,38037.0
2023-10-26 13:30:00,69.94,70.0,69.82,69.91,37016.0,69.0778,69.137,68.9592,69.0481,37016.0
2023-10-26 13:40:00,69.9,70.25,69.9,70.23,109110.0,69.0382,69.3839,69.0382,69.3642,109110.0
2023-10-26 13:50:00,70.23,70.28,70.17,70.27,61075.0,69.3642,69.4136,69.3049,69.4037,61075.0
2023-10-26 14:00:00,70.27,70.3,70.16,70.22,42610.0,69.4037,69.4333,69.295,69.3543,42610.0
2023-10-26 14:10:00,70.22,70.35,70.22,70.31,26114.0,69.3543,69.4827,69.3543,69.4432,26114.0
2023-10-26 14:20:00,70.31,70.35,70.14,70.35,42194.0,69.4432,69.4827,69.2753,69.4827,42194.0
2023-10-26 14:30:00,70.35,70.48,70.28,70.31,50378.0,69.4827,69.6111,69.4136,69.4432,50378.0
2023-10-26 14:40:00,70.31,70.48,70.27,70.41,49298.0,69.4432,69.6111,69.4037,69.542,49298.0
2023-10-26 14:50:00,70.42,70.55,70.38,70.53,54643.0,69.5518,69.6802,69.5123,69.6605,54643.0
2023-10-26 15:00:00,70.53,70.66,70.45,70.51,203599.0,69.6605,69.7889,69.5815,69.6407,203599.0
2023-10-26 15:10:00,70.52,70.52,70.34,70.38,63228.0,69.6506,69.6506,69.4728,69.5123,63228.0
2023-10-26 15:20:00,70.38,70.41,70.24,70.25,34647.0,69.5123,69.542,69.3741,69.3839,34647.0
2023-10-26 15:30:00,70.22,70.3,70.0,70.03,71998.0,69.3543,69.4333,69.137,69.1666,71998.0
2023-10-26 15:40:00,70.02,70.05,69.89,69.99,77794.0,69.1568,69.1864,69.0284,69.1271,77794.0
2023-10-26 15:50:00,69.99,70.1,69.93,69.97,204058.0,69.1271,69.2358,69.0679,69.1074,204058.0
2023-10-27 09:30:00,70.19,70.39,69.8,69.92,143835.0,69.3247,69.5222,68.9395,69.058,143835.0
2023-10-27 09:40:00,69.92,69.96,69.45,69.5,138403.0,69.058,69.0975,68.5938,68.6432,138403.0
2023-10-27 09:50:00,69.51,69.86,69.44,69.74,102781.0,68.6531,68.9987,68.5839,68.8802,102781.0
2023-10-27 10:00:00,69.71,69.89,69.47,69.83,138667.0,68.8506,69.0284,68.6135,68.9691,138667.0
2023-10-27 10:10:00,69.84,69.95,69.68,69.72,66771.0,68.979,69.0876,68.821,68.8605,66771.0
2023-10-27 10:20:00,69.73,69.82,69.6,69.73,47306.0,68.8703,68.9592,68.7419,68.8703,47306.0
2023-10-27 10:30:00,69.73,69.95,69.71,69.89,39275.0,68.8703,69.0876,68.8506,69.0284,39275.0
2023-10-27 10:40:00,69.84,70.04,69.74,69.99,147105.0,68.979,69.1765,68.8802,69.1271,147105.0
2023-10-27 10:50:00,70.0,70.09,69.93,70.05,107470.0,69.137,69.2259,69.0679,69.1864,107470.0
2023-10-27 11:00:00,70.05,70.2,70.01,70.2,113407.0,69.1864,69.3345,69.1469,69.3345,113407.0
2023-10-27 11:10:00,70.21,70.41,70.16,70.37,57466.0,69.3444,69.542,69.295,69.5025,57466.0
2023-10-27 11:20:00,70.39,70.5,70.3,70.42,85705.0,69.5222,69.6308,69.4333,69.5518,85705.0
2023-10-27 11:30:00,70.43,70.44,70.25,70.39,59061.0,69.5617,69.5716,69.3839,69.5222,59061.0
2023-10-27 11:40:00,70.39,70.43,70.23,70.31,52322.0,69.5222,69.5617,69.3642,69.4432,52322.0
2023-10-27 11:50:00,70.32,70.33,70.23,70.32,26077.0,69.4531,69.4629,69.3642,69.4531,26077.0
2023-10-27 12:00:00,70.3,70.31,70.07,70.23,102070.0,69.4333,69.4432,69.2061,69.3642,102070.0
2023-10-27 12:10:00,70.22,70.22,70.01,70.18,50412.0,69.3543,69.3543,69.1469,69.3148,50412.0
2023-10-27 12:20:00,70.17,70.17,70.01,70.11,49436.0,69.3049,69.3049,69.1469,69.2457,49436.0
2023-10-27 12:30:00,70.1,70.14,70.0,70.13,52891.0,69.2358,69.2753,69.137,69.2654,52891.0
2023-10-27 12:40:00,70.11,70.11,69.96,70.0,47461.0,69.2457,69.2457,69.0975,69.137,47461.0
2023-10-27 12:50:00,70.01,70.01,69.92,69.95,36255.0,69.1469,69.1469,69.058,69.0876,36255.0
2023-10-27 13:00:00,69.95,70.02,69.78,69.84,52409.0,69.0876,69.1568,68.9197,68.979,52409.0
2023-10-27 13:10:00,69.84,69.91,69.71,69.77,80726.0,68.979,69.0481,68.8506,68.9098,80726.0
2023-10-27 13:20:00,69.77,69.88,69.71,69.82,74610.0,68.9098,69.0185,68.8506,68.9592,74610.0
2023-10-27 13:30:00,69.81,69.82,69.75,69.77,31435.0,68.9494,68.9592,68.8901,68.9098,31435.0
2023-10-27 13:40:00,69.76,69.88,69.72,69.72,34526.0,68.9,69.0185,68.8605,68.8605,34526.0
2023-10-27 13:50:00,69.74,69.81,69.69,69.77,52786.0,68.8802,68.9494,68.8308,68.9098,52786.0
2023-10-27 14:00:00,69.76,69.78,69.6,69.72,61662.0,68.9,68.9197,68.7419,68.8605,61662.0
2023-10-27 14:10:00,69.73,69.83,69.69,69.74,56221.0,68.8703,68.9691,68.8308,68.8802,56221.0
2023-10-27 14:20:00,69.73,69.73,69.59,69.63,36200.0,68.8703,68.8703,68.7321,68.7716,36200.0
2023-10-27 14:30:00,69.62,69.87,69.58,69.87,83315.0,68.7617,69.0086,68.7222,69.0086,83315.0
2023-10-27 14:40:00,69.87,69.92,69.73,69.74,72764.0,69.0086,69.058,68.8703,68.8802,72764.0
2023-10-27 14:50:00,69.73,69.75,69.61,69.66,87331.0,68.8703,68.8901,68.7518,68.8012,87331.0
2023-10-27 15:00:00,69.67,69.78,69.66,69.69,74946.0,68.8111,68.9197,68.8012,68.8308,74946.0
2023-10-27 15:10:00,69.69,69.77,69.65,69.72,89183.0,68.8308,68.9098,68.7913,68.8605,89183.0
2023-10-27 15:20:00,69.72,69.89,69.66,69.89,109209.0,68.8605,69.0284,68.8012,69.0284,109209.0
2023-10-27 15:30:00,69.89,69.91,69.66,69.67,106524.0,69.0284,69.0481,68.8012,68.8111,106524.0
2023-10-27 15:40:00,69.67,69.76,69.65,69.76,145848.0,68.8111,68.9,68.7913,68.9,145848.0
2023-10-27 15:50:00,69.77,69.83,69.68,69.78,351968.0,68.9098,68.9691,68.821,68.9197,351968.0
2023-10-30 09:30:00,70.35,70.85,70.35,70.53,129444.0,69.4827,69.9765,69.4827,69.6605,129444.0
2023-10-30 09:40:00,70.56,70.59,70.29,70.31,96477.0,69.6901,69.7197,69.4234,69.4432,96477.0
2023-10-30 09:50:00,70.32,70.35,70.02,70.19,71067.0,69.4531,69.4827,69.1568,69.3247,71067.0
2023-10-30 10:00:00,70.17,70.29,70.09,70.15,60802.0,69.3049,69.4234,69.2259,69.2852,60802.0
2023-10-30 10:10:00,70.11,70.11,69.9,70.03,69684.0,69.2457,69.2457,69.0382,69.1666,69684.0
2023-10-30 10:20:00,70.01,70.01,69.75,69.87,96477.0,69.1469,69.1469,68.8901,69.0086,96477.0
2023-10-30 10:30:00,69.87,69.93,69.73,69.88,59815.0,69.0086,69.0679,68.8703,69.0185,59815.0
2023-10-30 10:40:00,69.87,70.01,69.8,69.88,103990.0,69.0086,69.1469,68.9395,69.0185,103990.0
2023-10-30 10:50:00,69.88,70.03,69.85,70.01,35711.0,69.0185,69.1666,68.9889,69.1469,35711.0
2023-10-30 11:00:00,70.02,70.25,70.02,70.25,35087.0,69.1568,69.3839,69.1568,69.3839,35087.0
2023-10-30 11:10:00,70.25,70.29,70.22,70.22,15075.0,69.3839,69.4234,69.3543,69.3543,15075.0
2023-10-30 11:20:00,70.23,70.29,70.14,70.29,47426.0,69.3642,69.4234,69.2753,69.4234,47426.0
2023-10-30 11:30:00,70.29,70.47,70.28,70.38,45076.0,69.4234,69.6012,69.4136,69.5123,45076.0
2023-10-30 11:40:00,70.37,70.42,70.3,70.34,35607.0,69.5025,69.5518,69.4333,69.4728,35607.0
2023-10-30 11:50:00,70.33,70.44,70.3,70.44,28952.0,69.4629,69.5716,69.4333,69.5716,28952.0
2023-10-30 12:00:00,70.41,70.42,70.29,70.32,39696.0,69.542,69.5518,69.4234,69.4531,39696.0
2023-10-30 12:10:00,70.32,70.38,70.28,70.33,62089.0,69.4531,69.5123,69.4136,69.4629,62089.0
2023-10-30 12:20:00,70.33,70.35,70.27,70.32,32732.0,69.4629,69.4827,69.4037,69.4531,32732.0
2023-10-30 12:30:00,70.33,70.48,70.33,70.39,30660.0,69.4629,69.6111,69.4629,69.5222,30660.0
2023-10-30 12:40:00,70.39,70.39,70.24,70.33,51152.0,69.5222,69.5222,69.3741,69.4629,51152.0
2023-10-30 12:50:00,70.34,70.37,70.3,70.33,42777.0,69.4728,69.5025,69.4333,69.4629,42777.0
2023-10-30 13:00:00,70.34,70.47,70.33,70.42,83005.0,69.4728,69.6012,69.4629,69.5518,83005.0
2023-10-30 13:10:00,70.42,70.47,70.37,70.45,35096.0,69.5518,69.6012,69.5025,69.5815,35096.0
2023-10-30 13:20:00,70.45,70.75,70.43,70.74,74791.0,69.5815,69.8778,69.5617,69.8679,74791.0
2023-10-30 13:30:00,70.74,70.83,70.66,70.67,96535.0,69.8679,69.9568,69.7889,69.7988,96535.0
2023-10-30 13:40:00,70.68,70.77,70.66,70.7,64562.0,69.8086,69.8975,69.7889,69.8284,64562.0
2023-10-30 13:50:00,70.71,70.83,70.7,70.83,65349.0,69.8383,69.9568,69.8284,69.9568,65349.0
2023-10-30 14:00:00,70.83,70.84,70.69,70.74,55955.0,69.9568,69.9667,69.8185,69.8679,55955.0
2023-10-30 14:10:00,70.75,70.79,70.6,70.6,42660.0,69.8778,69.9173,69.7296,69.7296,42660.0
2023-10-30 14:20:00,70.6,70.69,70.6,70.64,43862.0,69.7296,69.8185,69.7296,69.7691,43862.0
2023-10-30 14:30:00,70.65,70.79,70.64,70.74,55677.0,69.779,69.9173,69.7691,69.8679,55677.0
2023-10-30 14:40:00,70.74,70.79,70.68,70.76,57672.0,69.8679,69.9173,69.8086,69.8876,57672.0
2023-10-30 14:50:00,70.76,70.77,70.64,70.66,47378.0,69.8876,69.8975,69.7691,69.7889,47378.0
2023-10-30 15:00:00,70.66,70.83,70.61,70.77,108717.0,69.7889,69.9568,69.7395,69.8975,108717.0
2023-10-30 15:10:00,70.77,70.9,70.74,70.9,83170.0,69.8975,70.0259,69.8679,70.0259,83170.0
2023-10-30 15:20:00,70.89,70.98,70.84,70.88,97731.0,70.016,70.1049,69.9667,70.0062,97731.0
2023-10-30 15:30:00,70.88,70.89,70.75,70.86,146450.0,70.0062,70.016,69.8778,69.9864,146450.0
2023-10-30 15:40:00,70.86,70.88,70.75,70.78,230298.0,69.9864,70.0062,69.8778,69.9074,230298.0
2023-10-30 15:50:00,70.79,70.81,70.68,70.73,378741.0,69.9173,69.937,69.8086,69.858,378741.0
2023-10-31 09:30:00,71.34,71.72,71.17,71.19,215826.0,70.4605,70.8358,70.2926,70.3123,215826.0
2023-10-31 09:40:00,71.23,71.46,71.12,71.34,86328.0,70.3518,70.579,70.2432,70.4605,86328.0
2023-10-31 09:50:00,71.36,71.53,71.25,71.53,88436.0,70.4802,70.6482,70.3716,70.6482,88436.0
2023-10-31 10:00:00,71.51,71.54,71.32,71.5,84927.0,70.6284,70.658,70.4407,70.6185,84927.0
2023-10-31 10:10:00,71.52,71.78,71.52,71.68,105182.0,70.6383,70.8951,70.6383,70.7963,105182.0
2023-10-31 10:20:00,71.69,71.7,71.45,71.49,71752.0,70.8062,70.8161,70.5691,70.6086,71752.0
2023-10-31 10:30:00,71.5,71.54,71.27,71.33,62579.0,70.6185,70.658,70.3914,70.4506,62579.0
2023-10-31 10:40:00,71.34,71.59,71.32,71.46,82065.0,70.4605,70.7074,70.4407,70.579,82065.0
2023-10-31 10:50:00,71.47,71.7,71.47,71.69,34807.0,70.5889,70.8161,70.5889,70.8062,34807.0
2023-10-31 11:00:00,71.72,71.77,71.65,71.75,241509.0,70.8358,70.8852,70.7667,70.8654,241509.0
2023-10-31 11:10:00,71.76,71.76,71.59,71.67,53519.0,70.8753,70.8753,70.7074,70.7864,53519.0
2023-10-31 11:20:00,71.66,71.79,71.62,71.74,84914.0,70.7765,70.9049,70.737,70.8556,84914.0
2023-10-31 11:30:00,71.75,71.87,71.72,71.83,61994.0,70.8654,70.984,70.8358,70.9445,61994.0
2023-10-31 11:40:00,71.82,71.83,71.69,71.7,38518.0,70.9346,70.9445,70.8062,70.8161,38518.0
2023-10-31 11:50:00,71.7,71.94,71.69,71.94,39540.0,70.8161,71.0531,70.8062,71.0531,39540.0
2023-10-31 12:00:00,71.95,71.99,71.91,71.91,43764.0,71.063,71.1025,71.0235,71.0235,43764.0
2023-10-31 12:10:00,71.91,71.96,71.67,71.67,96440.0,71.0235,71.0728,70.7864,70.7864,96440.0
2023-10-31 12:20:00,71.68,71.77,71.61,71.76,64050.0,70.7963,70.8852,70.7272,70.8753,64050.0
2023-10-31 12:30:00,71.76,71.91,71.68,71.89,68145.0,70.8753,71.0235,70.7963,71.0037,68145.0
2023-10-31 12:40:00,71.89,72.0,71.86,71.91,43752.0,71.0037,71.1124,70.9741,71.0235,43752.0
2023-10-31 12:50:00,71.91,71.97,71.85,71.93,67866.0,71.0235,71.0827,70.9642,71.0432,67866.0
2023-10-31 13:00:00,71.94,71.98,71.89,71.96,41320.0,71.0531,71.0926,71.0037,71.0728,41320.0
2023-10-31 13:10:00,71.94,71.94,71.8,71.85,31585.0,71.0531,71.0531,70.9148,70.9642,31585.0
2023-10-31 13:20:00,71.85,71.9,71.8,71.85,73433.0,70.9642,71.0136,70.9148,70.9642,73433.0
2023-10-31 13:30:00,71.85,71.89,71.78,71.82,39168.0,70.9642,71.0037,70.8951,70.9346,39168.0
2023-10-31 13:40:00,71.82,71.84,71.74,71.74,45576.0,70.9346,70.9543,70.8556,70.8556,45576.0
2023-10-31 13:50:00,71.74,71.83,71.69,71.81,50320.0,70.8556,70.9445,70.8062,70.9247,50320.0
2023-10-31 14:00:00,71.81,71.88,71.8,71.84,50277.0,70.9247,70.9938,70.9148,70.9543,50277.0
2023-10-31 14:10:00,71.84,71.85,71.68,71.7,51518.0,70.9543,70.9642,70.7963,70.8161,51518.0
2023-10-31 14:20:00,71.7,71.71,71.63,71.65,34858.0,70.8161,70.8259,70.7469,70.7667,34858.0
2023-10-31 14:30:00,71.64,71.73,71.63,71.71,66178.0,70.7568,70.8457,70.7469,70.8259,66178.0
2023-10-31 14:40:00,71.72,71.77,71.69,71.76,34957.0,70.8358,70.8852,70.8062,70.8753,34957.0
2023-10-31 14:50:00,71.76,71.9,71.73,71.89,35581.0,70.8753,71.0136,70.8457,71.0037,35581.0
2023-10-31 15:00:00,71.89,71.97,71.83,71.84,48417.0,71.0037,71.0827,70.9445,70.9543,48417.0
2023-10-31 15:10:00,71.86,71.89,71.79,71.81,50406.0,70.9741,71.0037,70.9049,70.9247,50406.0
2023-10-31 15:20:00,71.82,71.83,71.71,71.76,48657.0,70.9346,70.9445,70.8259,70.8753,48657.0
2023-10-31 15:30:00,71.74,71.74,71.58,71.65,94700.0,70.8556,70.8556,70.6975,70.7667,94700.0
2023-10-31 15:40:00,71.64,71.7,71.63,71.67,127096.0,70.7568,70.8161,70.7469,70.7864,127096.0
2023-10-31 15:50:00,71.66,71.68,71.55,71.61,334223.0,70.7765,70.7963,70.6679,70.7272,334223.0
2023-11-01 09:30:00,71.86,72.07,71.45,71.52,230900.0,70.9741,71.1815,70.5691,70.6383,230900.0
2023-11-01 09:40:00,71.56,71.83,71.28,71.81,148799.0,70.6778,70.9445,70.4012,70.9247,148799.0
2023-11-01 09:50:00,71.82,72.25,71.82,72.23,116213.0,70.9346,71.3593,70.9346,71.3395,116213.0
2023-11-01 10:00:00,72.23,72.41,72.14,72.22,181267.0,71.3395,71.5173,71.2506,71.3296,181267.0
2023-11-01 10:10:00,72.22,72.39,72.17,72.35,96387.0,71.3296,71.4975,71.2803,71.458,96387.0
2023-11-01 10:20:00,72.35,72.65,72.35,72.62,114317.0,71.458,71.7543,71.458,71.7247,114317.0
2023-11-01 10:30:00,72.63,72.78,72.57,72.66,117839.0,71.7346,71.8827,71.6753,71.7642,117839.0
2023-11-01 10:40:00,72.66,72.8,72.66,72.68,83283.0,71.7642,71.9025,71.7642,71.784,83283.0
2023-11-01 10:50:00,72.67,72.7,72.54,72.62,84123.0,71.7741,71.8037,71.6457,71.7247,84123.0
2023-11-01 11:00:00,72.61,72.71,72.56,72.68,49704.0,71.7148,71.8136,71.6655,71.784,49704.0
2023-11-01 11:10:00,72.69,72.72,72.5,72.72,74138.0,71.7938,71.8235,71.6062,71.8235,74138.0
2023-11-01 11:20:00,72.73,73.1,72.72,73.09,141773.0,71.8334,72.1988,71.8235,72.1889,141773.0
2023-11-01 11:30:00,73.08,73.18,73.05,73.1,110447.0,72.179,72.2778,72.1494,72.1988,110447.0
2023-11-01 11:40:00,73.1,73.23,73.09,73.19,77953.0,72.1988,72.3272,72.1889,72.2877,77953.0
2023-11-01 11:50:00,73.2,73.24,73.13,73.19,90807.0,72.2976,72.3371,72.2284,72.2877,90807.0
2023-11-01 12:00:00,73.17,73.18,72.94,73.03,71000.0,72.2679,72.2778,72.0408,72.1297,71000.0
2023-11-01 12:10:00,73.03,73.07,72.89,72.95,41133.0,72.1297,72.1692,71.9914,72.0506,41133.0
2023-11-01 12:20:00,72.94,73.0,72.91,72.96,52612.0,72.0408,72.1,72.0111,72.0605,52612.0
2023-11-01 12:30:00,72.96,72.97,72.77,72.78,92053.0,72.0605,72.0704,71.8729,71.8827,92053.0
2023-11-01 12:40:00,72.77,72.77,72.65,72.7,123385.0,71.8729,71.8729,71.7543,71.8037,123385.0
2023-11-01 12:50:00,72.71,72.75,72.65,72.69,72846.0,71.8136,71.8531,71.7543,71.7938,72846.0
2023-11-01 13:00:00,72.69,72.7,72.6,72.61,75098.0,71.7938,71.8037,71.705,71.7148,75098.0
2023-11-01 13:10:00,72.62,72.81,72.61,72.8,85048.0,71.7247,71.9124,71.7148,71.9025,85048.0
2023-11-01 13:20:00,72.8,72.81,72.57,72.64,138900.0,71.9025,71.9124,71.6753,71.7445,138900.0
2023-11-01 13:30:00,72.63,72.64,72.47,72.53,88504.0,71.7346,71.7445,71.5766,71.6358,88504.0
2023-11-01 13:40:00,72.53,72.69,72.48,72.59,84958.0,71.6358,71.7938,71.5864,71.6951,84958.0
2023-11-01 13:50:00,72.6,72.69,72.57,72.61,63680.0,71.705,71.7938,71.6753,71.7148,63680.0
2023-11-01 14:00:00,72.62,72.84,72.52,72.59,127396.0,71.7247,71.942,71.6259,71.6951,127396.0
2023-11-01 14:10:00,72.6,72.66,72.46,72.63,140457.0,71.705,71.7642,71.5667,71.7346,140457.0
2023-11-01 14:20:00,72.64,72.8,72.63,72.79,98992.0,71.7445,71.9025,71.7346,71.8926,98992.0
2023-11-01 14:30:00,72.8,73.07,72.73,72.79,239505.0,71.9025,72.1692,71.8334,71.8926,239505.0
2023-11-01 14:40:00,72.8,72.81,72.46,72.64,362285.0,71.9025,71.9124,71.5667,71.7445,362285.0
2023-11-01 14:50:00,72.62,73.06,72.62,73.01,255455.0,71.7247,72.1593,71.7247,72.1099,255455.0
2023-11-01 15:00:00,73.01,73.4,73.01,73.39,328869.0,72.1099,72.4951,72.1099,72.4852,328869.0
2023-11-01 15:10:00,73.4,73.52,73.31,73.46,310925.0,72.4951,72.6136,72.4062,72.5544,310925.0
2023-11-01 15:20:00,73.46,73.76,73.45,73.66,241382.0,72.5544,72.8507,72.5445,72.7519,241382.0
2023-11-01 15:30:00,73.67,73.84,73.57,73.81,293930.0,72.7618,72.9297,72.663,72.9,293930.0
2023-11-01 15:40:00,73.82,73.88,73.74,73.87,356173.0,72.9099,72.9692,72.8309,72.9593,356173.0
2023-11-01 15:50:00,73.87,73.87,73.77,73.81,825014.0,72.9593,72.9593,72.8605,72.9,825014.0
2023-11-02 09:30:00,75.04,76.11,75.04,75.77,986985.0,74.1149,75.1717,74.1149,74.8359,986985.0
2023-11-02 09:40:00,75.78,75.91,75.28,75.67,545033.0,74.8458,74.9742,74.3519,74.7371,545033.0
2023-11-02 09:50:00,75.68,75.84,75.56,75.63,322259.0,74.747,74.905,74.6285,74.6976,322259.0
2023-11-02 10:00:00,75.62,75.65,75.36,75.38,341035.0,74.6877,74.7174,74.4309,74.4507,341035.0
2023-11-02 10:10:00,75.37,75.41,75.19,75.39,162246.0,74.4408,74.4803,74.263,74.4606,162246.0
2023-11-02 10:20:00,75.39,75.59,75.34,75.57,184014.0,74.4606,74.6581,74.4112,74.6383,184014.0
2023-11-02 10:30:00,75.58,75.71,75.35,75.69,174249.0,74.6482,74.7766,74.4211,74.7569,174249.0
2023-11-02 10:40:00,75.7,75.77,75.63,75.68,127090.0,74.7667,74.8359,74.6976,74.747,127090.0
2023-11-02 10:50:00,75.69,75.88,75.67,75.83,237396.0,74.7569,74.9445,74.7371,74.8951,237396.0
2023-11-02 11:00:00,75.83,75.85,75.65,75.68,167069.0,74.8951,74.9149,74.7174,74.747,167069.0
2023-11-02 11:10:00,75.67,75.76,75.47,75.52,186079.0,74.7371,74.826,74.5396,74.589,186079.0
2023-11-02 11:20:00,75.52,75.55,75.43,75.47,138361.0,74.589,74.6186,74.5001,74.5396,138361.0
2023-11-02 11:30:00,75.47,75.49,75.37,75.43,118324.0,74.5396,74.5593,74.4408,74.5001,118324.0
2023-11-02 11:40:00,75.43,75.52,75.35,75.47,143510.0,74.5001,74.589,74.4211,74.5396,143510.0
2023-11-02 11:50:00,75.46,75.48,75.29,75.31,121438.0,74.5297,74.5495,74.3618,74.3815,121438.0
2023-11-02 12:00:00,75.29,75.37,75.19,75.23,123524.0,74.3618,74.4408,74.263,74.3025,123524.0
2023-11-02 12:10:00,75.22,75.29,75.13,75.18,85318.0,74.2927,74.3618,74.2038,74.2532,85318.0
2023-11-02 12:20:00,75.17,75.28,75.13,75.2,113139.0,74.2433,74.3519,74.2038,74.2729,113139.0
2023-11-02 12:30:00,75.2,75.39,75.17,75.39,125344.0,74.2729,74.4606,74.2433,74.4606,125344.0
2023-11-02 12:40:00,75.39,75.46,75.29,75.37,117214.0,74.4606,74.5297,74.3618,74.4408,117214.0
2023-11-02 12:50:00,75.38,75.43,75.24,75.33,106823.0,74.4507,74.5001,74.3124,74.4013,106823.0
2023-11-02 13:00:00,75.33,75.42,75.3,75.31,103146.0,74.4013,74.4902,74.3717,74.3815,103146.0
2023-11-02 13:10:00,75.31,75.44,75.3,75.4,121223.0,74.3815,74.5099,74.3717,74.4704,121223.0
2023-11-02 13:20:00,75.4,75.4,75.22,75.28,95158.0,74.4704,74.4704,74.2927,74.3519,95158.0
2023-11-02 13:30:00,75.28,75.4,75.27,75.4,96923.0,74.3519,74.4704,74.342,74.4704,96923.0
2023-11-02 13:40:00,75.38,75.44,75.33,75.39,80135.0,74.4507,74.5099,74.4013,74.4606,80135.0
2023-11-02 13:50:00,75.38,75.54,75.34,75.53,118498.0,74.4507,74.6087,74.4112,74.5988,118498.0
2023-11-02 14:00:00,75.53,75.54,75.43,75.47,72875.0,74.5988,74.6087,74.5001,74.5396,72875.0
2023-11-02 14:10:00,75.46,75.47,75.31,75.39,81536.0,74.5297,74.5396,74.3815,74.4606,81536.0
2023-11-02 14:20:00,75.38,75.49,75.35,75.48,75145.0,74.4507,74.5593,74.4211,74.5495,75145.0
2023-11-02 14:30:00,75.49,75.59,75.45,75.56,85434.0,74.5593,74.6581,74.5198,74.6285,85434.0
2023-11-02 14:40:00,75.57,75.74,75.57,75.69,1039424.0,74.6383,74.8062,74.6383,74.7569,1039424.0
2023-11-02 14:50:00,75.69,75.71,75.62,75.7,86719.0,74.7569,74.7766,74.6877,74.7667,86719.0
2023-11-02 15:00:00,75.7,75.77,75.63,75.74,116530.0,74.7667,74.8359,74.6976,74.8062,116530.0
2023-11-02 15:10:00,75.73,75.77,75.65,75.67,76670.0,74.7964,74.8359,74.7174,74.7371,76670.0
2023-11-02 15:20:00,75.67,75.67,75.56,75.61,85676.0,74.7371,74.7371,74.6285,74.6779,85676.0
2023-11-02 15:30:00,75.61,75.61,75.48,75.59,123573.0,74.6779,74.6779,74.5495,74.6581,123573.0
2023-11-02 15:40:00,75.59,75.6,75.41,75.45,179728.0,74.6581,74.668,74.4803,74.5198,179728.0
2023-11-02 15:50:00,75.44,75.5,75.39,75.4,615266.0,74.5099,74.5692,74.4606,74.4704,615266.0
2023-11-03 09:30:00,76.49,77.74,76.48,77.51,686801.0,75.547,76.7816,75.5371,76.5544,686801.0
2023-11-03 09:40:00,77.51,77.72,77.21,77.64,414533.0,76.5544,76.7618,76.2581,76.6828,414533.0
2023-11-03 09:50:00,77.67,78.02,77.59,77.91,211859.0,76.7125,77.0581,76.6334,76.9495,211859.0
2023-11-03 10:00:00,77.94,78.11,77.85,77.99,116284.0,76.9791,77.147,76.8902,77.0285,116284.0
2023-11-03 10:10:00,77.98,78.29,77.89,78.16,210148.0,77.0186,77.3248,76.9297,77.1964,210148.0
2023-11-03 10:20:00,78.17,78.26,77.89,77.95,155483.0,77.2063,77.2952,76.9297,76.989,155483.0
2023-11-03 10:30:00,77.94,77.96,77.79,77.86,135786.0,76.9791,76.9989,76.831,76.9001,135786.0
2023-11-03 10:40:00,77.87,78.02,77.82,77.97,101239.0,76.91,77.0581,76.8606,77.0088,101239.0
2023-11-03 10:50:00,77.97,77.99,77.78,77.95,105613.0,77.0088,77.0285,76.8211,76.989,105613.0
2023-11-03 11:00:00,77.95,78.01,77.83,77.87,186591.0,76.989,77.0483,76.8705,76.91,186591.0
2023-11-03 11:10:00,77.86,77.87,77.73,77.73,138545.0,76.9001,76.91,76.7717,76.7717,138545.0
2023-11-03 11:20:00,77.74,77.74,77.56,77.63,92079.0,76.7816,76.7816,76.6038,76.6729,92079.0
2023-11-03 11:30:00,77.64,77.8,77.64,77.78,92502.0,76.6828,76.8409,76.6828,76.8211,92502.0
2023-11-03 11:40:00,77.77,77.85,77.68,77.84,111240.0,76.8112,76.8902,76.7223,76.8804,111240.0
2023-11-03 11:50:00,77.85,77.95,77.85,77.87,83633.0,76.8902,76.989,76.8902,76.91,83633.0
2023-11-03 12:00:00,77.87,77.93,77.74,77.84,53823.0,76.91,76.9692,76.7816,76.8804,53823.0
2023-11-03 12:10:00,77.83,77.84,77.7,77.72,34222.0,76.8705,76.8804,76.7421,76.7618,34222.0
2023-11-03 12:20:00,77.72,77.73,77.58,77.7,63211.0,76.7618,76.7717,76.6236,76.7421,63211.0
2023-11-03 12:30:00,77.7,77.8,77.7,77.75,112608.0,76.7421,76.8409,76.7421,76.7915,112608.0
2023-11-03 12:40:00,77.75,77.79,77.69,77.78,40811.0,76.7915,76.831,76.7322,76.8211,40811.0
2023-11-03 12:50:00,77.77,77.79,77.71,77.77,50440.0,76.8112,76.831,76.752,76.8112,50440.0
2023-11-03 13:00:00,77.77,77.86,77.74,77.8,52957.0,76.8112,76.9001,76.7816,76.8409,52957.0
2023-11-03 13:10:00,77.8,77.83,77.74,77.76,59456.0,76.8409,76.8705,76.7816,76.8013,59456.0
2023-11-03 13:20:00,77.77,77.77,77.61,77.71,217318.0,76.8112,76.8112,76.6532,76.752,217318.0
2023-11-03 13:30:00,77.71,77.74,77.67,77.71,50137.0,76.752,76.7816,76.7125,76.752,50137.0
2023-11-03 13:40:00,77.71,77.71,77.59,77.67,57842.0,76.752,76.752,76.6334,76.7125,57842.0
2023-11-03 13:50:00,77.67,77.85,77.65,77.81,60972.0,76.7125,76.8902,76.6927,76.8507,60972.0
2023-11-03 14:00:00,77.8,77.89,77.76,77.89,48889.0,76.8409,76.9297,76.8013,76.9297,48889.0
2023-11-03 14:10:00,77.88,77.93,77.83,77.84,36733.0,76.9199,76.9692,76.8705,76.8804,36733.0
2023-11-03 14:20:00,77.83,77.9,77.76,77.9,43771.0,76.8705,76.9396,76.8013,76.9396,43771.0
2023-11-03 14:30:00,77.89,77.98,77.86,77.95,39815.0,76.9297,77.0186,76.9001,76.989,39815.0
2023-11-03 14:40:00,77.95,78.0,77.92,77.97,56484.0,76.989,77.0384,76.9594,77.0088,56484.0
2023-11-03 14:50:00,77.97,78.04,77.96,78.01,47862.0,77.0088,77.0779,76.9989,77.0483,47862.0
2023-11-03 15:00:00,78.01,78.09,77.97,78.0,77444.0,77.0483,77.1273,77.0088,77.0384,77444.0
2023-11-03 15:10:00,78.01,78.02,77.88,77.88,76090.0,77.0483,77.0581,76.9199,76.9199,76090.0
2023-11-03 15:20:00,77.88,77.89,77.77,77.8,228863.0,76.9199,76.9297,76.8112,76.8409,228863.0
2023-11-03 15:30:00,77.8,77.8,77.59,77.61,116856.0,76.8409,76.8409,76.6334,76.6532,116856.0
2023-11-03 15:40:00,77.61,77.64,77.44,77.5,248833.0,76.6532,76.6828,76.4853,76.5445,248833.0
2023-11-03 15:50:00,77.5,77.53,77.41,77.45,615223.0,76.5445,76.5742,76.4557,76.4952,615223.0
2023-11-06 09:30:00,77.0,77.35,76.81,76.87,205286.0,76.0507,76.3964,75.8631,75.9223,205286.0
2023-11-06 09:40:00,76.86,77.08,76.77,76.85,153028.0,75.9124,76.1297,75.8235,75.9026,153028.0
2023-11-06 09:50:00,76.87,76.93,76.49,76.64,106026.0,75.9223,75.9816,75.547,75.6952,106026.0
2023-11-06 10:00:00,76.64,76.65,76.33,76.47,101499.0,75.6952,75.705,75.389,75.5272,101499.0
2023-11-06 10:10:00,76.48,76.55,76.35,76.53,110482.0,75.5371,75.6063,75.4087,75.5865,110482.0
2023-11-06 10:20:00,76.53,76.73,76.53,76.6,84699.0,75.5865,75.784,75.5865,75.6556,84699.0
2023-11-06 10:30:00,76.61,76.7,76.55,76.7,92853.0,75.6655,75.7544,75.6063,75.7544,92853.0
2023-11-06 10:40:00,76.7,76.77,76.54,76.57,70828.0,75.7544,75.8235,75.5964,75.626,70828.0
2023-11-06 10:50:00,76.56,76.58,76.47,76.48,56332.0,75.6161,75.6359,75.5272,75.5371,56332.0
2023-11-06 11:00:00,76.48,76.67,76.39,76.6,82678.0,75.5371,75.7248,75.4482,75.6556,82678.0
2023-11-06 11:10:00,76.57,76.67,76.52,76.66,51960.0,75.626,75.7248,75.5766,75.7149,51960.0
2023-11-06 11:20:00,76.66,76.66,76.47,76.5,46983.0,75.7149,75.7149,75.5272,75.5569,46983.0
2023-11-06 11:30:00,76.5,76.53,76.46,76.49,41249.0,75.5569,75.5865,75.5174,75.547,41249.0
2023-11-06 11:40:00,76.49,76.62,76.48,76.59,45231.0,75.547,75.6754,75.5371,75.6458,45231.0
2023-11-06 11:50:00,76.61,76.75,76.6,76.72,45809.0,75.6655,75.8038,75.6556,75.7742,45809.0
2023-11-06 12:00:00,76.72,76.78,76.61,76.67,40077.0,75.7742,75.8334,75.6655,75.7248,40077.0
2023-11-06 12:10:00,76.67,76.71,76.62,76.65,56606.0,75.7248,75.7643,75.6754,75.705,56606.0
2023-11-06 12:20:00,76.65,76.65,76.55,76.59,34507.0,75.705,75.705,75.6063,75.6458,34507.0
2023-11-06 12:30:00,76.59,76.62,76.47,76.55,47898.0,75.6458,75.6754,75.5272,75.6063,47898.0
2023-11-06 12:40:00,76.56,76.58,76.42,76.49,76173.0,75.6161,75.6359,75.4779,75.547,76173.0
2023-11-06 12:50:00,76.48,76.49,76.34,76.45,148646.0,75.5371,75.547,75.3989,75.5075,148646.0
2023-11-06 13:00:00,76.45,76.47,76.4,76.42,35410.0,75.5075,75.5272,75.4581,75.4779,35410.0
2023-11-06 13:10:00,76.41,76.42,76.3,76.33,34967.0,75.468,75.4779,75.3593,75.389,34967.0
2023-11-06 13:20:00,76.32,76.36,76.21,76.36,56341.0,75.3791,75.4186,75.2705,75.4186,56341.0
2023-11-06 13:30:00,76.35,76.56,76.31,76.52,96367.0,75.4087,75.6161,75.3692,75.5766,96367.0
2023-11-06 13:40:00,76.54,76.54,76.44,76.45,57141.0,75.5964,75.5964,75.4976,75.5075,57141.0
2023-11-06 13:50:00,76.46,76.47,76.37,76.43,35804.0,75.5174,75.5272,75.4285,75.4877,35804.0
2023-11-06 14:00:00,76.43,76.48,76.3,76.31,50708.0,75.4877,75.5371,75.3593,75.3692,50708.0
2023-11-06 14:10:00,76.31,76.33,76.22,76.27,53042.0,75.3692,75.389,75.2803,75.3297,53042.0
2023-11-06 14:20:00,76.26,76.3,76.22,76.26,39507.0,75.3198,75.3593,75.2803,75.3198,39507.0
2023-11-06 14:30:00,76.26,76.39,76.24,76.35,78159.0,75.3198,75.4482,75.3001,75.4087,78159.0
2023-11-06 14:40:00,76.35,76.52,76.34,76.45,78476.0,75.4087,75.5766,75.3989,75.5075,78476.0
2023-11-06 14:50:00,76.45,76.54,76.43,76.53,51334.0,75.5075,75.5964,75.4877,75.5865,51334.0
2023-11-06 15:00:00,76.53,76.53,76.45,76.46,87124.0,75.5865,75.5865,75.5075,75.5174,87124.0
2023-11-06 15:10:00,76.46,76.52,76.41,76.46,60528.0,75.5174,75.5766,75.468,75.5174,60528.0
2023-11-06 15:20:00,76.46,76.46,76.31,76.39,107852.0,75.5174,75.5174,75.3692,75.4482,107852.0
2023-11-06 15:30:00,76.4,76.44,76.3,76.37,115846.0,75.4581,75.4976,75.3593,75.4285,115846.0
2023-11-06 15:40:00,76.37,76.39,76.3,76.39,214450.0,75.4285,75.4482,75.3593,75.4482,214450.0
2023-11-06 15:50:00,76.38,76.52,76.35,76.46,417875.0,75.4384,75.5766,75.4087,75.5174,417875.0
2023-11-07 09:30:00,76.38,76.66,76.38,76.46,173505.0,75.4384,75.7149,75.4384,75.5174,173505.0
2023-11-07 09:40:00,76.47,76.7,76.32,76.55,143222.0,75.5272,75.7544,75.3791,75.6063,143222.0
2023-11-07 09:50:00,76.56,76.91,76.56,76.9,70161.0,75.6161,75.9618,75.6161,75.9519,70161.0
2023-11-07 10:00:00,76.92,77.12,76.81,76.83,73714.0,75.9717,76.1692,75.8631,75.8828,73714.0
2023-11-07 10:10:00,76.8,77.0,76.75,76.99,64008.0,75.8532,76.0507,75.8038,76.0408,64008.0
2023-11-07 10:20:00,76.98,77.02,76.87,76.97,72453.0,76.031,76.0705,75.9223,76.0211,72453.0
2023-11-07 10:30:00,76.97,77.08,76.87,77.08,49094.0,76.0211,76.1297,75.9223,76.1297,49094.0
2023-11-07 10:40:00,77.1,77.21,77.02,77.19,90019.0,76.1495,76.2581,76.0705,76.2384,90019.0
2023-11-07 10:50:00,77.18,77.24,77.03,77.06,54402.0,76.2285,76.2878,76.0803,76.11,54402.0
2023-11-07 11:00:00,77.06,77.06,76.94,76.95,22761.0,76.11,76.11,75.9915,76.0013,22761.0
2023-11-07 11:10:00,76.95,77.04,76.95,77.02,38078.0,76.0013,76.0902,76.0013,76.0705,38078.0
2023-11-07 11:20:00,77.01,77.03,76.83,76.87,40334.0,76.0606,76.0803,75.8828,75.9223,40334.0
2023-11-07 11:30:00,76.86,77.01,76.83,76.91,46075.0,75.9124,76.0606,75.8828,75.9618,46075.0
2023-11-07 11:40:00,76.92,76.95,76.81,76.82,50460.0,75.9717,76.0013,75.8631,75.8729,50460.0
2023-11-07 11:50:00,76.84,76.92,76.78,76.9,30821.0,75.8927,75.9717,75.8334,75.9519,30821.0
2023-11-07 12:00:00,76.89,76.89,76.76,76.77,38933.0,75.9421,75.9421,75.8137,75.8235,38933.0
2023-11-07 12:10:00,76.76,76.77,76.64,76.73,18784.0,75.8137,75.8235,75.6952,75.784,18784.0
2023-11-07 12:20:00,76.73,76.76,76.64,76.68,64006.0,75.784,75.8137,75.6952,75.7347,64006.0
2023-11-07 12:30:00,76.68,76.78,76.58,76.74,41259.0,75.7347,75.8334,75.6359,75.7939,41259.0
2023-11-07 12:40:00,76.75,76.85,76.7,76.79,21993.0,75.8038,75.9026,75.7544,75.8433,21993.0
2023-11-07 12:50:00,76.78,76.86,76.73,76.86,23911.0,75.8334,75.9124,75.784,75.9124,23911.0
2023-11-07 13:00:00,76.85,76.92,76.82,76.91,35644.0,75.9026,75.9717,75.8729,75.9618,35644.0
2023-11-07 13:10:00,76.91,76.94,76.86,76.92,17768.0,75.9618,75.9915,75.9124,75.9717,17768.0
2023-11-07 13:20:00,76.92,76.92,76.79,76.79,20687.0,75.9717,75.9717,75.8433,75.8433,20687.0
2023-11-07 13:30:00,76.78,76.83,76.76,76.81,55498.0,75.8334,75.8828,75.8137,75.8631,55498.0
2023-11-07 13:40:00,76.81,76.86,76.78,76.82,23097.0,75.8631,75.9124,75.8334,75.8729,23097.0
2023-11-07 13:50:00,76.81,76.83,76.68,76.73,29419.0,75.8631,75.8828,75.7347,75.784,29419.0
2023-11-07 14:00:00,76.72,76.82,76.72,76.81,31458.0,75.7742,75.8729,75.7742,75.8631,31458.0
2023-11-07 14:10:00,76.82,76.84,76.78,76.84,13528.0,75.8729,75.8927,75.8334,75.8927,13528.0
2023-11-07 14:20:00,76.85,76.88,76.81,76.83,22127.0,75.9026,75.9322,75.8631,75.8828,22127.0
2023-11-07 14:30:00,76.82,76.88,76.82,76.85,14492.0,75.8729,75.9322,75.8729,75.9026,14492.0
2023-11-07 14:40:00,76.85,76.93,76.83,76.87,34160.0,75.9026,75.9816,75.8828,75.9223,34160.0
2023-11-07 14:50:00,76.87,76.89,76.81,76.83,27121.0,75.9223,75.9421,75.8631,75.8828,27121.0
2023-11-07 15:00:00,76.83,76.88,76.78,76.84,30085.0,75.8828,75.9322,75.8334,75.8927,30085.0
2023-11-07 15:10:00,76.83,76.92,76.81,76.88,41499.0,75.8828,75.9717,75.8631,75.9322,41499.0
2023-11-07 15:20:00,76.86,76.94,76.83,76.93,36335.0,75.9124,75.9915,75.8828,75.9816,36335.0
2023-11-07 15:30:00,76.93,77.01,76.9,76.98,51935.0,75.9816,76.0606,75.9519,76.031,51935.0
2023-11-07 15:40:00,76.99,77.05,76.94,77.0,154925.0,76.0408,76.1001,75.9915,76.0507,154925.0
2023-11-07 15:50:00,76.99,76.99,76.87,76.94,321787.0,76.0408,76.0408,75.9223,75.9915,321787.0
2023-11-08 09:30:00,76.85,77.1,76.52,77.0,131231.0,75.9026,76.1495,75.5766,76.0507,131231.0
2023-11-08 09:40:00,77.01,77.41,76.89,77.29,78210.0,76.0606,76.4557,75.9421,76.3371,78210.0
2023-11-08 09:50:00,77.29,77.5,77.26,77.42,55068.0,76.3371,76.5445,76.3075,76.4655,55068.0
2023-11-08 10:00:00,77.43,77.47,77.28,77.42,63453.0,76.4754,76.5149,76.3273,76.4655,63453.0
2023-11-08 10:10:00,77.44,77.44,77.21,77.31,99851.0,76.4853,76.4853,76.2581,76.3569,99851.0
2023-11-08 10:20:00,77.3,77.34,77.18,77.26,57383.0,76.347,76.3865,76.2285,76.3075,57383.0
2023-11-08 10:30:00,77.27,77.31,77.21,77.22,37328.0,76.3174,76.3569,76.2581,76.268,37328.0
2023-11-08 10:40:00,77.22,77.31,77.13,77.2,40654.0,76.268,76.3569,76.1791,76.2482,40654.0
2023-11-08 10:50:00,77.17,77.18,77.04,77.04,85412.0,76.2186,76.2285,76.0902,76.0902,85412.0
2023-11-08 11:00:00,77.03,77.13,76.94,76.97,70768.0,76.0803,76.1791,75.9915,76.0211,70768.0
2023-11-08 11:10:00,76.97,77.12,76.97,77.06,54587.0,76.0211,76.1692,76.0211,76.11,54587.0
2023-11-08 11:20:00,77.07,77.08,76.93,77.07,42551.0,76.1199,76.1297,75.9816,76.1199,42551.0
2023-11-08 11:30:00,77.08,77.14,77.03,77.09,59620.0,76.1297,76.189,76.0803,76.1396,59620.0
2023-11-08 11:40:00,77.09,77.29,77.08,77.2,105685.0,76.1396,76.3371,76.1297,76.2482,105685.0
2023-11-08 11:50:00,77.2,77.21,76.98,76.99,46237.0,76.2482,76.2581,76.031,76.0408,46237.0
2023-11-08 12:00:00,76.99,77.01,76.69,76.75,101739.0,76.0408,76.0606,75.7445,75.8038,101739.0
2023-11-08 12:10:00,76.74,76.79,76.65,76.73,56466.0,75.7939,75.8433,75.705,75.784,56466.0
2023-11-08 12:20:00,76.73,76.77,76.69,76.73,28425.0,75.784,75.8235,75.7445,75.784,28425.0
2023-11-08 12:30:00,76.73,76.75,76.66,76.73,38270.0,75.784,75.8038,75.7149,75.784,38270.0
2023-11-08 12:40:00,76.72,76.72,76.63,76.69,34270.0,75.7742,75.7742,75.6853,75.7445,34270.0
2023-11-08 12:50:00,76.69,76.74,76.63,76.74,49117.0,75.7445,75.7939,75.6853,75.7939,49117.0
2023-11-08 13:00:00,76.74,76.97,76.7,76.89,160841.0,75.7939,76.0211,75.7544,75.9421,160841.0
2023-11-08 13:10:00,76.88,76.88,76.72,76.76,45261.0,75.9322,75.9322,75.7742,75.8137,45261.0
2023-11-08 13:20:00,76.76,76.86,76.71,76.86,34680.0,75.8137,75.9124,75.7643,75.9124,34680.0
2023-11-08 13:30:00,76.86,76.89,76.82,76.86,54498.0,75.9124,75.9421,75.8729,75.9124,54498.0
2023-11-08 13:40:00,76.86,76.95,76.85,76.91,53269.0,75.9124,76.0013,75.9026,75.9618,53269.0
2023-11-08 13:50:00,76.92,76.95,76.89,76.9,53539.0,75.9717,76.0013,75.9421,75.9519,53539.0
2023-11-08 14:00:00,76.9,77.0,76.89,76.91,68508.0,75.9519,76.0507,75.9421,75.9618,68508.0
2023-11-08 14:10:00,76.92,76.96,76.87,76.92,60850.0,75.9717,76.0112,75.9223,75.9717,60850.0
2023-11-08 14:20:00,76.92,76.95,76.9,76.92,70885.0,75.9717,76.0013,75.9519,75.9717,70885.0
2023-11-08 14:30:00,76.92,77.01,76.9,77.01,56971.0,75.9717,76.0606,75.9519,76.0606,56971.0
2023-11-08 14:40:00,77.0,77.03,76.96,77.0,32025.0,76.0507,76.0803,76.0112,76.0507,32025.0
2023-11-08 14:50:00,77.0,77.07,76.97,76.98,41196.0,76.0507,76.1199,76.0211,76.031,41196.0
2023-11-08 15:00:00,77.0,77.0,76.92,76.96,42909.0,76.0507,76.0507,75.9717,76.0112,42909.0
2023-11-08 15:10:00,76.97,76.98,76.88,76.93,45021.0,76.0211,76.031,75.9322,75.9816,45021.0
2023-11-08 15:20:00,76.93,77.05,76.91,76.99,40922.0,75.9816,76.1001,75.9618,76.0408,40922.0
2023-11-08 15:30:00,76.98,76.99,76.89,76.95,45992.0,76.031,76.0408,75.9421,76.0013,45992.0
2023-11-08 15:40:00,76.96,77.11,76.94,76.98,75284.0,76.0112,76.1594,75.9915,76.031,75284.0
2023-11-08 15:50:00,76.98,77.03,76.9,76.93,189860.0,76.031,76.0803,75.9519,75.9816,189860.0
2023-11-09 09:30:00,77.12,77.17,76.8,76.84,162495.0,76.1692,76.2186,75.8532,75.8927,162495.0
2023-11-09 09:40:00,76.83,77.29,76.82,76.93,162410.0,75.8828,76.3371,75.8729,75.9816,162410.0
2023-11-09 09:50:00,76.92,77.14,76.89,77.11,42484.0,75.9717,76.189,75.9421,76.1594,42484.0
2023-11-09 10:00:00,77.1,77.19,76.82,76.89,79693.0,76.1495,76.2384,75.8729,75.9421,79693.0
2023-11-09 10:10:00,76.89,76.97,76.85,76.91,61798.0,75.9421,76.0211,75.9026,75.9618,61798.0
2023-11-09 10:20:00,76.89,76.97,76.81,76.93,37359.0,75.9421,76.0211,75.8631,75.9816,37359.0
2023-11-09 10:30:00,76.93,76.97,76.79,76.79,86026.0,75.9816,76.0211,75.8433,75.8433,86026.0
2023-11-09 10:40:00,76.8,76.9,76.75,76.81,188675.0,75.8532,75.9519,75.8038,75.8631,188675.0
2023-11-09 10:50:00,76.81,77.02,76.81,77.02,115882.0,75.8631,76.0705,75.8631,76.0705,115882.0
2023-11-09 11:00:00,77.02,77.13,76.95,77.08,75077.0,76.0705,76.1791,76.0013,76.1297,75077.0
2023-11-09 11:10:00,77.09,77.17,77.07,77.09,73619.0,76.1396,76.2186,76.1199,76.1396,73619.0
2023-11-09 11:20:00,77.1,77.1,77.03,77.06,51791.0,76.1495,76.1495,76.0803,76.11,51791.0
2023-11-09 11:30:00,77.06,77.14,77.01,77.06,77362.0,76.11,76.189,76.0606,76.11,77362.0
2023-11-09 11:40:00,77.05,77.25,77.04,77.18,174799.0,76.1001,76.2976,76.0902,76.2285,174799.0
2023-11-09 11:50:00,77.19,77.22,77.1,77.2,73567.0,76.2384,76.268,76.1495,76.2482,73567.0
2023-11-09 12:00:00,77.2,77.25,77.13,77.14,58140.0,76.2482,76.2976,76.1791,76.189,58140.0
2023-11-09 12:10:00,77.15,77.15,77.06,77.07,44171.0,76.1989,76.1989,76.11,76.1199,44171.0
2023-11-09 12:20:00,77.08,77.15,77.03,77.05,21904.0,76.1297,76.1989,76.0803,76.1001,21904.0
2023-11-09 12:30:00,77.05,77.11,77.01,77.02,44519.0,76.1001,76.1594,76.0606,76.0705,44519.0
2023-11-09 12:40:00,77.03,77.1,77.02,77.08,27472.0,76.0803,76.1495,76.0705,76.1297,27472.0
2023-11-09 12:50:00,77.09,77.14,77.05,77.08,33088.0,76.1396,76.189,76.1001,76.1297,33088.0
2023-11-09 13:00:00,77.09,77.11,76.44,76.48,324449.0,76.1396,76.1594,75.4976,75.5371,324449.0
2023-11-09 13:10:00,76.48,76.87,76.45,76.66,275793.0,75.5371,75.9223,75.5075,75.7149,275793.0
2023-11-09 13:20:00,76.64,76.72,76.59,76.65,99282.0,75.6952,75.7742,75.6458,75.705,99282.0
2023-11-09 13:30:00,76.65,76.76,76.55,76.64,61950.0,75.705,75.8137,75.6063,75.6952,61950.0
2023-11-09 13:40:00,76.64,76.66,76.53,76.6,104985.0,75.6952,75.7149,75.5865,75.6556,104985.0
2023-11-09 13:50:00,76.59,76.59,76.45,76.54,76254.0,75.6458,75.6458,75.5075,75.5964,76254.0
2023-11-09 14:00:00,76.54,76.54,76.16,76.31,198927.0,75.5964,75.5964,75.2211,75.3692,198927.0
2023-11-09 14:10:00,76.31,76.32,76.1,76.14,127402.0,75.3692,75.3791,75.1618,75.2013,127402.0
2023-11-09 14:20:00,76.15,76.31,76.14,76.23,91954.0,75.2112,75.3692,75.2013,75.2902,91954.0
2023-11-09 14:30:00,76.22,76.29,76.03,76.11,92806.0,75.2803,75.3495,75.0927,75.1717,92806.0
2023-11-09 14:40:00,76.12,76.12,75.87,75.98,89718.0,75.1816,75.1816,74.9346,75.0433,89718.0
2023-11-09 14:50:00,75.97,75.97,75.83,75.85,56661.0,75.0334,75.0334,74.8951,74.9149,56661.0
2023-11-09 15:00:00,75.84,75.93,75.75,75.92,68849.0,74.905,74.9939,74.8161,74.984,68849.0
2023-11-09 15:10:00,75.92,76.0,75.9,75.94,70554.0,74.984,75.063,74.9643,75.0038,70554.0
2023-11-09 15:20:00,75.94,75.96,75.75,75.77,70937.0,75.0038,75.0235,74.8161,74.8359,70937.0
2023-11-09 15:30:00,75.78,75.93,75.78,75.86,82946.0,74.8458,74.9939,74.8458,74.9248,82946.0
2023-11-09 15:40:00,75.87,75.94,75.83,75.89,207983.0,74.9346,75.0038,74.8951,74.9544,207983.0
2023-11-09 15:50:00,75.9,76.08,75.9,75.95,539966.0,74.9643,75.1421,74.9643,75.0137,539966.0
2023-11-10 09:30:00,76.39,76.5,75.96,76.31,137920.0,75.4482,75.5569,75.0235,75.3692,137920.0
2023-11-10 09:40:00,76.35,76.78,76.35,76.71,126363.0,75.4087,75.8334,75.4087,75.7643,126363.0
2023-11-10 09:50:00,76.73,76.74,76.45,76.6,79138.0,75.784,75.7939,75.5075,75.6556,79138.0
2023-11-10 10:00:00,76.59,76.63,76.38,76.4,98169.0,75.6458,75.6853,75.4384,75.4581,98169.0
2023-11-10 10:10:00,76.39,76.56,76.31,76.39,38843.0,75.4482,75.6161,75.3692,75.4482,38843.0
2023-11-10 10:20:00,76.39,76.5,76.21,76.27,39063.0,75.4482,75.5569,75.2705,75.3297,39063.0
2023-11-10 10:30:00,76.26,76.36,76.22,76.31,45103.0,75.3198,75.4186,75.2803,75.3692,45103.0
2023-11-10 10:40:00,76.31,76.45,76.27,76.39,64833.0,75.3692,75.5075,75.3297,75.4482,64833.0
2023-11-10 10:50:00,76.38,76.44,76.28,76.36,142527.0,75.4384,75.4976,75.3396,75.4186,142527.0
2023-11-10 11:00:00,76.36,76.67,76.35,76.64,118214.0,75.4186,75.7248,75.4087,75.6952,118214.0
2023-11-10 11:10:00,76.62,76.76,76.57,76.74,85151.0,75.6754,75.8137,75.626,75.7939,85151.0
2023-11-10 11:20:00,76.73,76.79,76.66,76.74,124263.0,75.784,75.8433,75.7149,75.7939,124263.0
2023-11-10 11:30:00,76.73,76.75,76.61,76.62,69454.0,75.784,75.8038,75.6655,75.6754,69454.0
2023-11-10 11:40:00,76.63,76.71,76.6,76.62,71879.0,75.6853,75.7643,75.6556,75.6754,71879.0
2023-11-10 11:50:00,76.61,76.7,76.59,76.63,47784.0,75.6655,75.7544,75.6458,75.6853,47784.0
2023-11-10 12:00:00,76.63,76.79,76.61,76.73,55922.0,75.6853,75.8433,75.6655,75.784,55922.0
2023-11-10 12:10:00,76.73,76.76,76.67,76.74,69984.0,75.784,75.8137,75.7248,75.7939,69984.0
2023-11-10 12:20:00,76.74,76.81,76.74,76.78,67296.0,75.7939,75.8631,75.7939,75.8334,67296.0
2023-11-10 12:30:00,76.78,77.14,76.78,77.1,133693.0,75.8334,76.189,75.8334,76.1495,133693.0
2023-11-10 12:40:00,77.09,77.09,77.01,77.04,43912.0,76.1396,76.1396,76.0606,76.0902,43912.0
2023-11-10 12:50:00,77.06,77.16,77.02,77.08,43421.0,76.11,76.2087,76.0705,76.1297,43421.0
2023-11-10 13:00:00,77.07,77.17,77.05,77.07,71327.0,76.1199,76.2186,76.1001,76.1199,71327.0
2023-11-10 13:10:00,77.05,77.06,76.97,77.01,42036.0,76.1001,76.11,76.0211,76.0606,42036.0
2023-11-10 13:20:00,77.01,77.31,77.01,77.3,131014.0,76.0606,76.3569,76.0606,76.347,131014.0
2023-11-10 13:30:00,77.3,77.38,77.26,77.29,96904.0,76.347,76.426,76.3075,76.3371,96904.0
2023-11-10 13:40:00,77.3,77.38,77.29,77.34,57216.0,76.347,76.426,76.3371,76.3865,57216.0
2023-11-10 13:50:00,77.35,77.37,77.27,77.35,55686.0,76.3964,76.4162,76.3174,76.3964,55686.0
2023-11-10 14:00:00,77.34,77.43,77.34,77.42,32049.0,76.3865,76.4754,76.3865,76.4655,32049.0
2023-11-10 14:10:00,77.43,77.54,77.42,77.45,49921.0,76.4754,76.5841,76.4655,76.4952,49921.0
2023-11-10 14:20:00,77.45,77.53,77.44,77.5,27114.0,76.4952,76.5742,76.4853,76.5445,27114.0
2023-11-10 14:30:00,77.5,77.51,77.45,77.47,20689.0,76.5445,76.5544,76.4952,76.5149,20689.0
2023-11-10 14:40:00,77.47,77.47,77.41,77.44,28737.0,76.5149,76.5149,76.4557,76.4853,28737.0
2023-11-10 14:50:00,77.44,77.49,77.41,77.44,54537.0,76.4853,76.5347,76.4557,76.4853,54537.0
2023-11-10 15:00:00,77.44,77.49,77.42,77.48,37463.0,76.4853,76.5347,76.4655,76.5248,37463.0
2023-11-10 15:10:00,77.48,77.53,77.39,77.52,58008.0,76.5248,76.5742,76.4359,76.5643,58008.0
2023-11-10 15:20:00,77.53,77.53,77.42,77.5,62834.0,76.5742,76.5742,76.4655,76.5445,62834.0
2023-11-10 15:30:00,77.5,77.55,77.45,77.47,61507.0,76.5445,76.5939,76.4952,76.5149,61507.0
2023-11-10 15:40:00,77.47,77.6,77.46,77.52,140874.0,76.5149,76.6433,76.505,76.5643,140874.0
2023-11-10 15:50:00,77.52,77.57,77.46,77.53,413560.0,76.5643,76.6137,76.505,76.5742,413560.0
2023-11-13 09:30:00,77.13,77.24,76.92,77.15,82300.0,76.1791,76.2878,75.9717,76.1989,82300.0
2023-11-13 09:40:00,77.17,77.28,77.04,77.05,91716.0,76.2186,76.3273,76.0902,76.1001,91716.0
2023-11-13 09:50:00,77.05,77.17,76.78,76.82,148852.0,76.1001,76.2186,75.8334,75.8729,148852.0
2023-11-13 10:00:00,76.8,76.8,76.56,76.73,74455.0,75.8532,75.8532,75.6161,75.784,74455.0
2023-11-13 10:10:00,76.7,77.02,76.6,77.0,57648.0,75.7544,76.0705,75.6556,76.0507,57648.0
2023-11-13 10:20:00,77.0,77.01,76.9,76.96,27412.0,76.0507,76.0606,75.9519,76.0112,27412.0
2023-11-13 10:30:00,76.96,76.99,76.88,76.9,40087.0,76.0112,76.0408,75.9322,75.9519,40087.0
2023-11-13 10:40:00,76.9,77.11,76.9,77.1,105023.0,75.9519,76.1594,75.9519,76.1495,105023.0
2023-11-13 10:50:00,77.09,77.25,77.08,77.17,92213.0,76.1396,76.2976,76.1297,76.2186,92213.0
2023-11-13 11:00:00,77.18,77.23,77.06,77.07,49044.0,76.2285,76.2779,76.11,76.1199,49044.0
2023-11-13 11:10:00,77.06,77.08,76.96,77.04,36677.0,76.11,76.1297,76.0112,76.0902,36677.0
2023-11-13 11:20:00,77.04,77.23,77.0,77.23,36415.0,76.0902,76.2779,76.0507,76.2779,36415.0
2023-11-13 11:30:00,77.22,77.29,77.15,77.17,36606.0,76.268,76.3371,76.1989,76.2186,36606.0
2023-11-13 11:40:00,77.16,77.35,77.13,77.32,36323.0,76.2087,76.3964,76.1791,76.3668,36323.0
2023-11-13 11:50:00,77.33,77.35,77.27,77.28,33074.0,76.3766,76.3964,76.3174,76.3273,33074.0
2023-11-13 12:00:00,77.29,77.32,77.21,77.23,31954.0,76.3371,76.3668,76.2581,76.2779,31954.0
2023-11-13 12:10:00,77.24,77.3,77.16,77.23,62426.0,76.2878,76.347,76.2087,76.2779,62426.0
2023-11-13 12:20:00,77.23,77.32,77.19,77.27,52821.0,76.2779,76.3668,76.2384,76.3174,52821.0
2023-11-13 12:30:00,77.27,77.3,77.2,77.26,27739.0,76.3174,76.347,76.2482,76.3075,27739.0
2023-11-13 12:40:00,77.26,77.27,77.15,77.2,30474.0,76.3075,76.3174,76.1989,76.2482,30474.0
2023-11-13 12:50:00,77.19,77.27,77.19,77.26,22159.0,76.2384,76.3174,76.2384,76.3075,22159.0
2023-11-13 13:00:00,77.26,77.33,77.22,77.25,25286.0,76.3075,76.3766,76.268,76.2976,25286.0
2023-11-13 13:10:00,77.25,77.34,77.24,77.31,21222.0,76.2976,76.3865,76.2878,76.3569,21222.0
2023-11-13 13:20:00,77.3,77.32,77.18,77.19,40157.0,76.347,76.3668,76.2285,76.2384,40157.0
2023-11-13 13:30:00,77.19,77.23,77.15,77.22,20822.0,76.2384,76.2779,76.1989,76.268,20822.0
2023-11-13 13:40:00,77.22,77.34,77.18,77.31,34189.0,76.268,76.3865,76.2285,76.3569,34189.0
2023-11-13 13:50:00,77.31,77.32,77.17,77.18,15956.0,76.3569,76.3668,76.2186,76.2285,15956.0
2023-11-13 14:00:00,77.2,77.25,77.17,77.23,30160.0,76.2482,76.2976,76.2186,76.2779,30160.0
2023-11-13 14:10:00,77.23,77.26,77.15,77.19,47253.0,76.2779,76.3075,76.1989,76.2384,47253.0
2023-11-13 14:20:00,77.18,77.28,77.16,77.28,33445.0,76.2285,76.3273,76.2087,76.3273,33445.0
2023-11-13 14:30:00,77.27,77.36,77.27,77.32,34794.0,76.3174,76.4063,76.3174,76.3668,34794.0
2023-11-13 14:40:00,77.32,77.38,77.28,77.3,23311.0,76.3668,76.426,76.3273,76.347,23311.0
2023-11-13 14:50:00,77.3,77.3,77.23,77.26,30557.0,76.347,76.347,76.2779,76.3075,30557.0
2023-11-13 15:00:00,77.27,77.32,77.24,77.26,31267.0,76.3174,76.3668,76.2878,76.3075,31267.0
2023-11-13 15:10:00,77.26,77.32,77.24,77.29,76161.0,76.3075,76.3668,76.2878,76.3371,76161.0
2023-11-13 15:20:00,77.29,77.36,77.27,77.35,30882.0,76.3371,76.4063,76.3174,76.3964,30882.0
2023-11-13 15:30:00,77.34,77.4,77.27,77.28,56973.0,76.3865,76.4458,76.3174,76.3273,56973.0
2023-11-13 15:40:00,77.29,77.31,77.23,77.29,146107.0,76.3371,76.3569,76.2779,76.3371,146107.0
2023-11-13 15:50:00,77.28,77.29,77.14,77.21,225285.0,76.3273,76.3371,76.189,76.2581,225285.0
2023-11-14 09:30:00,79.76,80.78,79.76,80.62,335623.0,78.7767,79.7841,78.7767,79.6261,335623.0
2023-11-14 09:40:00,80.62,81.45,80.53,81.29,870283.0,79.6261,80.4459,79.5372,80.2878,870283.0
2023-11-14 09:50:00,81.28,81.37,81.06,81.18,594624.0,80.2779,80.3668,80.0607,80.1792,594624.0
2023-11-14 10:00:00,81.17,81.69,81.17,81.51,443784.0,80.1693,80.6829,80.1693,80.5051,443784.0
2023-11-14 10:10:00,81.52,81.55,81.3,81.5,270289.0,80.515,80.5446,80.2977,80.4952,270289.0
2023-11-14 10:20:00,81.51,81.86,81.46,81.82,196791.0,80.5051,80.8508,80.4557,80.8113,196791.0
2023-11-14 10:30:00,81.84,82.1,81.8,82.05,504602.0,80.831,81.0878,80.7915,81.0385,504602.0
2023-11-14 10:40:00,82.05,82.21,81.96,82.06,274084.0,81.0385,81.1965,80.9496,81.0483,274084.0
2023-11-14 10:50:00,82.06,82.09,81.94,81.98,241352.0,81.0483,81.078,80.9298,80.9693,241352.0
2023-11-14 11:00:00,81.99,82.1,81.93,82.09,321283.0,80.9792,81.0878,80.9199,81.078,321283.0
2023-11-14 11:10:00,82.09,82.28,82.08,82.1,221900.0,81.078,81.2656,81.0681,81.0878,221900.0
2023-11-14 11:20:00,82.1,82.3,82.05,82.25,214173.0,81.0878,81.2854,81.0385,81.236,214173.0
2023-11-14 11:30:00,82.24,82.37,82.22,82.25,83987.0,81.2261,81.3545,81.2064,81.236,83987.0
2023-11-14 11:40:00,82.25,82.32,82.18,82.23,68690.0,81.236,81.3051,81.1669,81.2162,68690.0
2023-11-14 11:50:00,82.22,82.23,82.08,82.14,149647.0,81.2064,81.2162,81.0681,81.1273,149647.0
2023-11-14 12:00:00,82.15,82.2,81.87,81.88,193662.0,81.1372,81.1866,80.8607,80.8706,193662.0
2023-11-14 12:10:00,81.88,82.0,81.88,81.93,79721.0,80.8706,80.9891,80.8706,80.9199,79721.0
2023-11-14 12:20:00,81.94,82.01,81.81,81.98,154765.0,80.9298,80.9989,80.8014,80.9693,154765.0
2023-11-14 12:30:00,81.98,82.11,81.97,82.1,106170.0,80.9693,81.0977,80.9594,81.0878,106170.0
2023-11-14 12:40:00,82.09,82.16,82.04,82.08,74022.0,81.078,81.1471,81.0286,81.0681,74022.0
2023-11-14 12:50:00,82.08,82.09,81.99,82.03,69885.0,81.0681,81.078,80.9792,81.0187,69885.0
2023-11-14 13:00:00,82.03,82.13,82.0,82.11,57685.0,81.0187,81.1175,80.9891,81.0977,57685.0
2023-11-14 13:10:00,82.12,82.14,81.97,82.02,61214.0,81.1076,81.1273,80.9594,81.0088,61214.0
2023-11-14 13:20:00,82.02,82.05,81.97,82.03,44031.0,81.0088,81.0385,80.9594,81.0187,44031.0
2023-11-14 13:30:00,82.04,82.17,82.04,82.14,69943.0,81.0286,81.157,81.0286,81.1273,69943.0
2023-11-14 13:40:00,82.14,82.14,82.05,82.06,44829.0,81.1273,81.1273,81.0385,81.0483,44829.0
2023-11-14 13:50:00,82.05,82.09,81.91,81.92,124433.0,81.0385,81.078,80.9002,80.9101,124433.0
2023-11-14 14:00:00,81.92,81.94,81.76,81.82,60033.0,80.9101,80.9298,80.752,80.8113,60033.0
2023-11-14 14:10:00,81.82,81.83,81.74,81.79,76718.0,80.8113,80.8212,80.7323,80.7817,76718.0
2023-11-14 14:20:00,81.8,81.99,81.72,81.98,65415.0,80.7915,80.9792,80.7125,80.9693,65415.0
2023-11-14 14:30:00,81.97,82.07,81.97,82.02,53091.0,80.9594,81.0582,80.9594,81.0088,53091.0
2023-11-14 14:40:00,82.02,82.04,81.97,82.0,64293.0,81.0088,81.0286,80.9594,80.9891,64293.0
2023-11-14 14:50:00,82.0,82.03,81.96,81.99,117335.0,80.9891,81.0187,80.9496,80.9792,117335.0
2023-11-14 15:00:00,81.99,82.0,81.91,81.98,89499.0,80.9792,80.9891,80.9002,80.9693,89499.0
2023-11-14 15:10:00,81.98,82.07,81.97,82.01,79628.0,80.9693,81.0582,80.9594,80.9989,79628.0
2023-11-14 15:20:00,82.01,82.12,81.97,82.1,173745.0,80.9989,81.1076,80.9594,81.0878,173745.0
2023-11-14 15:30:00,82.09,82.11,81.99,82.03,227523.0,81.078,81.0977,80.9792,81.0187,227523.0
2023-11-14 15:40:00,82.03,82.07,81.82,81.82,214363.0,81.0187,81.0582,80.8113,80.8113,214363.0
2023-11-14 15:50:00,81.82,81.82,81.71,81.77,567247.0,80.8113,80.8113,80.7026,80.7619,567247.0
2023-11-15 09:30:00,81.58,82.35,81.58,82.22,122219.0,80.5742,81.3348,80.5742,81.2064,122219.0
2023-11-15 09:40:00,82.2,82.25,81.83,82.16,81219.0,81.1866,81.236,80.8212,81.1471,81219.0
2023-11-15 09:50:00,82.19,82.19,81.94,82.03,52481.0,81.1767,81.1767,80.9298,81.0187,52481.0
2023-11-15 10:00:00,82.07,82.43,82.05,82.43,78475.0,81.0582,81.4138,81.0385,81.4138,78475.0
2023-11-15 10:10:00,82.43,82.54,82.34,82.41,204099.0,81.4138,81.5224,81.3249,81.394,204099.0
2023-11-15 10:20:00,82.41,82.51,82.33,82.33,146430.0,81.394,81.4928,81.315,81.315,146430.0
2023-11-15 10:30:00,82.34,82.5,82.31,82.5,136702.0,81.3249,81.4829,81.2953,81.4829,136702.0
2023-11-15 10:40:00,82.48,82.53,82.39,82.45,110079.0,81.4632,81.5125,81.3743,81.4335,110079.0
2023-11-15 10:50:00,82.45,82.65,82.45,82.51,85372.0,81.4335,81.6311,81.4335,81.4928,85372.0
2023-11-15 11:00:00,82.52,82.83,82.52,82.81,127538.0,81.5027,81.8088,81.5027,81.7891,127538.0
2023-11-15 11:10:00,82.81,82.84,82.46,82.55,168457.0,81.7891,81.8187,81.4434,81.5323,168457.0
2023-11-15 11:20:00,82.54,82.68,82.52,82.66,125276.0,81.5224,81.6607,81.5027,81.6409,125276.0
2023-11-15 11:30:00,82.67,82.69,82.38,82.42,84508.0,81.6508,81.6706,81.3644,81.4039,84508.0
2023-11-15 11:40:00,82.41,82.42,82.17,82.4,112874.0,81.394,81.4039,81.157,81.3841,112874.0
2023-11-15 11:50:00,82.39,82.41,82.24,82.28,60922.0,81.3743,81.394,81.2261,81.2656,60922.0
2023-11-15 12:00:00,82.27,82.36,82.22,82.29,84243.0,81.2557,81.3446,81.2064,81.2755,84243.0
2023-11-15 12:10:00,82.28,82.34,82.24,82.32,30984.0,81.2656,81.3249,81.2261,81.3051,30984.0
2023-11-15 12:20:00,82.31,82.45,82.27,82.45,158014.0,81.2953,81.4335,81.2557,81.4335,158014.0
2023-11-15 12:30:00,82.45,82.53,82.35,82.48,35760.0,81.4335,81.5125,81.3348,81.4632,35760.0
2023-11-15 12:40:00,82.48,82.48,82.28,82.3,107593.0,81.4632,81.4632,81.2656,81.2854,107593.0
2023-11-15 12:50:00,82.3,82.32,82.19,82.2,71924.0,81.2854,81.3051,81.1767,81.1866,71924.0
2023-11-15 13:00:00,82.2,82.23,81.93,81.98,154008.0,81.1866,81.2162,80.9199,80.9693,154008.0
2023-11-15 13:10:00,81.98,82.01,81.78,81.87,110054.0,80.9693,80.9989,80.7718,80.8607,110054.0
2023-11-15 13:20:00,81.87,82.04,81.86,82.0,58388.0,80.8607,81.0286,80.8508,80.9891,58388.0
2023-11-15 13:30:00,82.01,82.17,82.0,82.14,38210.0,80.9989,81.157,80.9891,81.1273,38210.0
2023-11-15 13:40:00,82.14,82.2,82.09,82.1,42609.0,81.1273,81.1866,81.078,81.0878,42609.0
2023-11-15 13:50:00,82.1,82.12,82.0,82.05,37373.0,81.0878,81.1076,80.9891,81.0385,37373.0
2023-11-15 14:00:00,82.05,82.07,81.97,81.97,31060.0,81.0385,81.0582,80.9594,80.9594,31060.0
2023-11-15 14:10:00,81.97,82.04,81.79,81.82,38189.0,80.9594,81.0286,80.7817,80.8113,38189.0
2023-11-15 14:20:00,81.82,81.91,81.71,81.9,57589.0,80.8113,80.9002,80.7026,80.8903,57589.0
2023-11-15 14:30:00,81.92,81.95,81.87,81.92,29225.0,80.9101,80.9397,80.8607,80.9101,29225.0
2023-11-15 14:40:00,81.92,81.95,81.84,81.88,41202.0,80.9101,80.9397,80.831,80.8706,41202.0
2023-11-15 14:50:00,81.9,81.96,81.89,81.95,25327.0,80.8903,80.9496,80.8804,80.9397,25327.0
2023-11-15 15:00:00,81.96,81.97,81.9,81.93,28796.0,80.9496,80.9594,80.8903,80.9199,28796.0
2023-11-15 15:10:00,81.92,81.97,81.9,81.93,80725.0,80.9101,80.9594,80.8903,80.9199,80725.0
2023-11-15 15:20:00,81.92,81.97,81.8,81.82,92358.0,80.9101,80.9594,80.7915,80.8113,92358.0
2023-11-15 15:30:00,81.82,81.85,81.74,81.76,193159.0,80.8113,80.8409,80.7323,80.752,193159.0
2023-11-15 15:40:00,81.77,81.8,81.54,81.54,223738.0,80.7619,80.7915,80.5347,80.5347,223738.0
2023-11-15 15:50:00,81.54,81.66,81.51,81.56,262925.0,80.5347,80.6533,80.5051,80.5545,262925.0
2023-11-16 09:30:00,81.7,82.4,81.4,82.34,205816.0,80.6928,81.3841,80.3965,81.3249,205816.0
2023-11-16 09:40:00,82.33,82.33,82.04,82.22,98227.0,81.315,81.315,81.0286,81.2064,98227.0
2023-11-16 09:50:00,82.23,82.33,81.94,81.95,145476.0,81.2162,81.315,80.9298,80.9397,145476.0
2023-11-16 10:00:00,81.98,82.07,81.87,81.93,140100.0,80.9693,81.0582,80.8607,80.9199,140100.0
2023-11-16 10:10:00,81.92,81.92,81.73,81.77,118184.0,80.9101,80.9101,80.7224,80.7619,118184.0
2023-11-16 10:20:00,81.77,81.99,81.74,81.97,77389.0,80.7619,80.9792,80.7323,80.9594,77389.0
2023-11-16 10:30:00,81.98,82.13,81.79,81.93,145066.0,80.9693,81.1175,80.7817,80.9199,145066.0
2023-11-16 10:40:00,81.92,81.96,81.72,81.88,121644.0,80.9101,80.9496,80.7125,80.8706,121644.0
2023-11-16 10:50:00,81.89,81.91,81.67,81.69,84781.0,80.8804,80.9002,80.6631,80.6829,84781.0
2023-11-16 11:00:00,81.69,81.88,81.66,81.8,81264.0,80.6829,80.8706,80.6533,80.7915,81264.0
2023-11-16 11:10:00,81.8,81.84,81.61,81.65,84835.0,80.7915,80.831,80.6039,80.6434,84835.0
2023-11-16 11:20:00,81.64,81.67,81.55,81.56,36883.0,80.6335,80.6631,80.5446,80.5545,36883.0
2023-11-16 11:30:00,81.55,81.6,81.43,81.47,114688.0,80.5446,80.594,80.4261,80.4656,114688.0
2023-11-16 11:40:00,81.47,81.52,81.41,81.5,42938.0,80.4656,80.515,80.4063,80.4952,42938.0
2023-11-16 11:50:00,81.51,81.56,81.43,81.48,33363.0,80.5051,80.5545,80.4261,80.4755,33363.0
2023-11-16 12:00:00,81.49,81.65,81.46,81.65,75720.0,80.4854,80.6434,80.4557,80.6434,75720.0
2023-11-16 12:10:00,81.64,81.73,81.63,81.67,52901.0,80.6335,80.7224,80.6236,80.6631,52901.0
2023-11-16 12:20:00,81.69,81.7,81.61,81.65,27272.0,80.6829,80.6928,80.6039,80.6434,27272.0
2023-11-16 12:30:00,81.65,81.72,81.61,81.72,25388.0,80.6434,80.7125,80.6039,80.7125,25388.0
2023-11-16 12:40:00,81.72,81.9,81.71,81.8,227065.0,80.7125,80.8903,80.7026,80.7915,227065.0
2023-11-16 12:50:00,81.79,81.79,81.7,81.78,57569.0,80.7817,80.7817,80.6928,80.7718,57569.0
2023-11-16 13:00:00,81.77,81.78,81.62,81.63,66946.0,80.7619,80.7718,80.6138,80.6236,66946.0
2023-11-16 13:10:00,81.63,81.64,81.47,81.51,77417.0,80.6236,80.6335,80.4656,80.5051,77417.0
2023-11-16 13:20:00,81.51,81.62,81.46,81.59,81556.0,80.5051,80.6138,80.4557,80.5841,81556.0
2023-11-16 13:30:00,81.59,81.65,81.52,81.61,36927.0,80.5841,80.6434,80.515,80.6039,36927.0
2023-11-16 13:40:00,81.6,81.65,81.48,81.53,58865.0,80.594,80.6434,80.4755,80.5249,58865.0
2023-11-16 13:50:00,81.52,81.58,81.51,81.57,34266.0,80.515,80.5742,80.5051,80.5644,34266.0
2023-11-16 14:00:00,81.57,81.64,81.57,81.6,50807.0,80.5644,80.6335,80.5644,80.594,50807.0
2023-11-16 14:10:00,81.59,81.62,81.58,81.6,25862.0,80.5841,80.6138,80.5742,80.594,25862.0
2023-11-16 14:20:00,81.59,81.6,81.46,81.51,24666.0,80.5841,80.594,80.4557,80.5051,24666.0
2023-11-16 14:30:00,81.52,81.69,81.51,81.67,39118.0,80.515,80.6829,80.5051,80.6631,39118.0
2023-11-16 14:40:00,81.69,81.79,81.68,81.76,58000.0,80.6829,80.7817,80.673,80.752,58000.0
2023-11-16 14:50:00,81.77,81.78,81.61,81.7,47433.0,80.7619,80.7718,80.6039,80.6928,47433.0
2023-11-16 15:00:00,81.71,81.71,81.6,81.63,49960.0,80.7026,80.7026,80.594,80.6236,49960.0
2023-11-16 15:10:00,81.63,81.67,81.62,81.65,44607.0,80.6236,80.6631,80.6138,80.6434,44607.0
2023-11-16 15:20:00,81.67,81.69,81.55,81.58,47674.0,80.6631,80.6829,80.5446,80.5742,47674.0
2023-11-16 15:30:00,81.58,81.58,81.46,81.51,84995.0,80.5742,80.5742,80.4557,80.5051,84995.0
2023-11-16 15:40:00,81.51,81.54,81.43,81.53,134052.0,80.5051,80.5347,80.4261,80.5249,134052.0
2023-11-16 15:50:00,81.54,81.58,81.46,81.53,247463.0,80.5347,80.5742,80.4557,80.5249,247463.0
2023-11-17 09:30:00,82.01,82.35,81.92,82.17,86592.0,80.9989,81.3348,80.9101,81.157,86592.0
2023-11-17 09:40:00,82.16,82.27,81.85,82.07,79002.0,81.1471,81.2557,80.8409,81.0582,79002.0
2023-11-17 09:50:00,82.02,82.11,81.91,82.06,33123.0,81.0088,81.0977,80.9002,81.0483,33123.0
2023-11-17 10:00:00,82.06,82.18,81.92,82.15,37650.0,81.0483,81.1669,80.9101,81.1372,37650.0
2023-11-17 10:10:00,82.16,82.41,82.11,82.39,53764.0,81.1471,81.394,81.0977,81.3743,53764.0
2023-11-17 10:20:00,82.41,82.43,82.27,82.39,39942.0,81.394,81.4138,81.2557,81.3743,39942.0
2023-11-17 10:30:00,82.35,82.4,82.15,82.19,40098.0,81.3348,81.3841,81.1372,81.1767,40098.0
2023-11-17 10:40:00,82.13,82.32,82.13,82.29,33287.0,81.1175,81.3051,81.1175,81.2755,33287.0
2023-11-17 10:50:00,82.29,82.44,82.29,82.31,28340.0,81.2755,81.4236,81.2755,81.2953,28340.0
2023-11-17 11:00:00,82.31,82.33,82.13,82.32,21028.0,81.2953,81.315,81.1175,81.3051,21028.0
2023-11-17 11:10:00,82.32,82.42,82.3,82.32,33985.0,81.3051,81.4039,81.2854,81.3051,33985.0
2023-11-17 11:20:00,82.33,82.39,82.14,82.16,28815.0,81.315,81.3743,81.1273,81.1471,28815.0
2023-11-17 11:30:00,82.15,82.2,82.09,82.11,27138.0,81.1372,81.1866,81.078,81.0977,27138.0
2023-11-17 11:40:00,82.1,82.17,82.07,82.17,12155.0,81.0878,81.157,81.0582,81.157,12155.0
2023-11-17 11:50:00,82.17,82.2,82.14,82.15,12811.0,81.157,81.1866,81.1273,81.1372,12811.0
2023-11-17 12:00:00,82.16,82.27,82.11,82.22,34389.0,81.1471,81.2557,81.0977,81.2064,34389.0
2023-11-17 12:10:00,82.23,82.29,82.17,82.25,37901.0,81.2162,81.2755,81.157,81.236,37901.0
2023-11-17 12:20:00,82.25,82.25,82.11,82.14,23989.0,81.236,81.236,81.0977,81.1273,23989.0
2023-11-17 12:30:00,82.14,82.24,82.13,82.18,27385.0,81.1273,81.2261,81.1175,81.1669,27385.0
2023-11-17 12:40:00,82.18,82.24,82.12,82.16,49387.0,81.1669,81.2261,81.1076,81.1471,49387.0
2023-11-17 12:50:00,82.16,82.19,82.13,82.18,21187.0,81.1471,81.1767,81.1175,81.1669,21187.0
2023-11-17 13:00:00,82.18,82.2,82.09,82.16,54636.0,81.1669,81.1866,81.078,81.1471,54636.0
2023-11-17 13:10:00,82.16,82.22,82.11,82.21,28240.0,81.1471,81.2064,81.0977,81.1965,28240.0
2023-11-17 13:20:00,82.23,82.25,82.17,82.22,17031.0,81.2162,81.236,81.157,81.2064,17031.0
2023-11-17 13:30:00,82.23,82.28,82.22,82.25,26172.0,81.2162,81.2656,81.2064,81.236,26172.0
2023-11-17 13:40:00,82.25,82.32,82.2,82.23,25569.0,81.236,81.3051,81.1866,81.2162,25569.0
2023-11-17 13:50:00,82.22,82.3,82.16,82.29,69748.0,81.2064,81.2854,81.1471,81.2755,69748.0
2023-11-17 14:00:00,82.29,82.41,82.29,82.41,95830.0,81.2755,81.394,81.2755,81.394,95830.0
2023-11-17 14:10:00,82.41,82.42,82.31,82.32,71229.0,81.394,81.4039,81.2953,81.3051,71229.0
2023-11-17 14:20:00,82.31,82.32,82.23,82.26,63212.0,81.2953,81.3051,81.2162,81.2459,63212.0
2023-11-17 14:30:00,82.25,82.3,82.21,82.25,60805.0,81.236,81.2854,81.1965,81.236,60805.0
2023-11-17 14:40:00,82.25,82.32,82.23,82.27,74750.0,81.236,81.3051,81.2162,81.2557,74750.0
2023-11-17 14:50:00,82.27,82.28,82.22,82.23,74826.0,81.2557,81.2656,81.2064,81.2162,74826.0
2023-11-17 15:00:00,82.23,82.27,82.15,82.25,84038.0,81.2162,81.2557,81.1372,81.236,84038.0
2023-11-17 15:10:00,82.25,82.26,82.17,82.23,86291.0,81.236,81.2459,81.157,81.2162,86291.0
2023-11-17 15:20:00,82.22,82.41,82.22,82.4,162140.0,81.2064,81.394,81.2064,81.3841,162140.0
2023-11-17 15:30:00,82.4,82.43,82.23,82.34,159037.0,81.3841,81.4138,81.2162,81.3249,159037.0
2023-11-17 15:40:00,82.34,82.41,82.31,82.38,217428.0,81.3249,81.394,81.2953,81.3644,217428.0
2023-11-17 15:50:00,82.38,82.44,82.34,82.41,474734.0,81.3644,81.4236,81.3249,81.394,474734.0
2023-11-20 09:30:00,82.29,82.29,81.75,82.05,96716.0,81.2755,81.2755,80.7422,81.0385,96716.0
2023-11-20 09:40:00,82.06,82.2,81.92,81.94,110404.0,81.0483,81.1866,80.9101,80.9298,110404.0
2023-11-20 09:50:00,81.9,82.13,81.8,82.11,41248.0,80.8903,81.1175,80.7915,81.0977,41248.0
2023-11-20 10:00:00,82.16,82.21,81.89,81.94,45272.0,81.1471,81.1965,80.8804,80.9298,45272.0
2023-11-20 10:10:00,81.94,82.17,81.92,82.16,31687.0,80.9298,81.157,80.9101,81.1471,31687.0
2023-11-20 10:20:00,82.16,82.17,81.99,82.15,33955.0,81.1471,81.157,80.9792,81.1372,33955.0
2023-11-20 10:30:00,82.13,82.34,82.13,82.33,23163.0,81.1175,81.3249,81.1175,81.315,23163.0
2023-11-20 10:40:00,82.32,82.38,82.28,82.38,61220.0,81.3051,81.3644,81.2656,81.3644,61220.0
2023-11-20 10:50:00,82.37,82.39,82.28,82.3,35397.0,81.3545,81.3743,81.2656,81.2854,35397.0
2023-11-20 11:00:00,82.29,82.29,82.2,82.21,19154.0,81.2755,81.2755,81.1866,81.1965,19154.0
2023-11-20 11:10:00,82.2,82.22,82.14,82.18,33519.0,81.1866,81.2064,81.1273,81.1669,33519.0
2023-11-20 11:20:00,82.17,82.21,82.12,82.2,25316.0,81.157,81.1965,81.1076,81.1866,25316.0
2023-11-20 11:30:00,82.19,82.29,82.18,82.19,18588.0,81.1767,81.2755,81.1669,81.1767,18588.0
2023-11-20 11:40:00,82.19,82.19,82.08,82.14,20728.0,81.1767,81.1767,81.0681,81.1273,20728.0
2023-11-20 11:50:00,82.15,82.24,82.14,82.16,11316.0,81.1372,81.2261,81.1273,81.1471,11316.0
2023-11-20 12:00:00,82.15,82.26,82.15,82.21,11101.0,81.1372,81.2459,81.1372,81.1965,11101.0
2023-11-20 12:10:00,82.23,82.25,82.12,82.14,14422.0,81.2162,81.236,81.1076,81.1273,14422.0
2023-11-20 12:20:00,82.14,82.21,82.13,82.14,8971.0,81.1273,81.1965,81.1175,81.1273,8971.0
2023-11-20 12:30:00,82.14,82.26,82.14,82.24,18430.0,81.1273,81.2459,81.1273,81.2261,18430.0
2023-11-20 12:40:00,82.23,82.24,82.18,82.21,14642.0,81.2162,81.2261,81.1669,81.1965,14642.0
2023-11-20 12:50:00,82.2,82.26,82.16,82.25,22448.0,81.1866,81.2459,81.1471,81.236,22448.0
2023-11-20 13:00:00,82.26,82.51,82.23,82.49,85041.0,81.2459,81.4928,81.2162,81.473,85041.0
2023-11-20 13:10:00,82.48,82.52,82.43,82.45,28890.0,81.4632,81.5027,81.4138,81.4335,28890.0
2023-11-20 13:20:00,82.44,82.57,82.44,82.54,98249.0,81.4236,81.552,81.4236,81.5224,98249.0
2023-11-20 13:30:00,82.54,82.54,82.48,82.5,13607.0,81.5224,81.5224,81.4632,81.4829,13607.0
2023-11-20 13:40:00,82.51,82.53,82.48,82.49,9968.0,81.4928,81.5125,81.4632,81.473,9968.0
2023-11-20 13:50:00,82.5,82.51,82.45,82.47,8400.0,81.4829,81.4928,81.4335,81.4533,8400.0
2023-11-20 14:00:00,82.48,82.52,82.41,82.43,13239.0,81.4632,81.5027,81.394,81.4138,13239.0
2023-11-20 14:10:00,82.45,82.45,82.35,82.37,23076.0,81.4335,81.4335,81.3348,81.3545,23076.0
2023-11-20 14:20:00,82.37,82.41,82.34,82.39,18700.0,81.3545,81.394,81.3249,81.3743,18700.0
2023-11-20 14:30:00,82.4,82.49,82.4,82.45,13207.0,81.3841,81.473,81.3841,81.4335,13207.0
2023-11-20 14:40:00,82.46,82.57,82.43,82.51,18266.0,81.4434,81.552,81.4138,81.4928,18266.0
2023-11-20 14:50:00,82.5,82.51,82.41,82.48,21005.0,81.4829,81.4928,81.394,81.4632,21005.0
2023-11-20 15:00:00,82.47,82.55,82.45,82.55,23646.0,81.4533,81.5323,81.4335,81.5323,23646.0
2023-11-20 15:10:00,82.56,82.59,82.51,82.55,28135.0,81.5422,81.5718,81.4928,81.5323,28135.0
2023-11-20 15:20:00,82.55,82.72,82.51,82.71,50036.0,81.5323,81.7002,81.4928,81.6903,50036.0
2023-11-20 15:30:00,82.71,82.72,82.61,82.68,140075.0,81.6903,81.7002,81.5916,81.6607,140075.0
2023-11-20 15:40:00,82.68,82.72,82.61,82.62,50557.0,81.6607,81.7002,81.5916,81.6014,50557.0
2023-11-20 15:50:00,82.62,82.62,82.49,82.61,203622.0,81.6014,81.6014,81.473,81.5916,203622.0
2023-11-21 09:30:00,82.08,82.08,81.85,81.97,134209.0,81.0681,81.0681,80.8409,80.9594,134209.0
2023-11-21 09:40:00,81.99,82.18,81.87,81.91,100262.0,80.9792,81.1669,80.8607,80.9002,100262.0
2023-11-21 09:50:00,81.92,82.08,81.83,82.01,56746.0,80.9101,81.0681,80.8212,80.9989,56746.0
2023-11-21 10:00:00,82.01,82.2,81.83,82.17,115968.0,80.9989,81.1866,80.8212,81.157,115968.0
2023-11-21 10:10:00,82.17,82.35,82.17,82.32,57217.0,81.157,81.3348,81.157,81.3051,57217.0
2023-11-21 10:20:00,82.33,82.37,82.01,82.01,73032.0,81.315,81.3545,80.9989,80.9989,73032.0
2023-11-21 10:30:00,82.04,82.12,82.0,82.05,46077.0,81.0286,81.1076,80.9891,81.0385,46077.0
2023-11-21 10:40:00,82.06,82.17,82.03,82.13,40424.0,81.0483,81.157,81.0187,81.1175,40424.0
2023-11-21 10:50:00,82.13,82.21,82.08,82.18,31843.0,81.1175,81.1965,81.0681,81.1669,31843.0
2023-11-21 11:00:00,82.19,82.23,82.11,82.15,26613.0,81.1767,81.2162,81.0977,81.1372,26613.0
2023-11-21 11:10:00,82.14,82.14,81.97,82.01,23864.0,81.1273,81.1273,80.9594,80.9989,23864.0
2023-11-21 11:20:00,82.01,82.06,81.94,82.01,42167.0,80.9989,81.0483,80.9298,80.9989,42167.0
2023-11-21 11:30:00,82.02,82.11,82.02,82.07,25359.0,81.0088,81.0977,81.0088,81.0582,25359.0
2023-11-21 11:40:00,82.08,82.08,81.96,82.01,18688.0,81.0681,81.0681,80.9496,80.9989,18688.0
2023-11-21 11:50:00,82.02,82.08,82.02,82.04,16394.0,81.0088,81.0681,81.0088,81.0286,16394.0
2023-11-21 12:00:00,82.04,82.11,82.02,82.1,43574.0,81.0286,81.0977,81.0088,81.0878,43574.0
2023-11-21 12:10:00,82.09,82.13,82.04,82.04,25025.0,81.078,81.1175,81.0286,81.0286,25025.0
2023-11-21 12:20:00,82.05,82.1,82.02,82.09,22259.0,81.0385,81.0878,81.0088,81.078,22259.0
2023-11-21 12:30:00,82.09,82.19,82.09,82.16,13008.0,81.078,81.1767,81.078,81.1471,13008.0
2023-11-21 12:40:00,82.16,82.28,82.14,82.27,18575.0,81.1471,81.2656,81.1273,81.2557,18575.0
2023-11-21 12:50:00,82.28,82.3,82.26,82.27,18616.0,81.2656,81.2854,81.2459,81.2557,18616.0
2023-11-21 13:00:00,82.26,82.26,82.13,82.17,36008.0,81.2459,81.2459,81.1175,81.157,36008.0
2023-11-21 13:10:00,82.17,82.17,82.09,82.11,15741.0,81.157,81.157,81.078,81.0977,15741.0
2023-11-21 13:20:00,82.1,82.1,81.96,82.03,30213.0,81.0878,81.0878,80.9496,81.0187,30213.0
2023-11-21 13:30:00,82.03,82.16,82.02,82.12,25031.0,81.0187,81.1471,81.0088,81.1076,25031.0
2023-11-21 13:40:00,82.09,82.16,82.09,82.15,9660.0,81.078,81.1471,81.078,81.1372,9660.0
2023-11-21 13:50:00,82.15,82.16,82.07,82.07,10109.0,81.1372,81.1471,81.0582,81.0582,10109.0
2023-11-21 14:00:00,82.06,82.07,81.96,81.98,35800.0,81.0483,81.0582,80.9496,80.9693,35800.0
2023-11-21 14:10:00,81.99,82.08,81.98,81.99,23139.0,80.9792,81.0681,80.9693,80.9792,23139.0
2023-11-21 14:20:00,81.99,82.04,81.95,82.04,29965.0,80.9792,81.0286,80.9397,81.0286,29965.0
2023-11-21 14:30:00,82.05,82.05,81.92,81.93,26339.0,81.0385,81.0385,80.9101,80.9199,26339.0
2023-11-21 14:40:00,81.94,82.01,81.92,81.99,30083.0,80.9298,80.9989,80.9101,80.9792,30083.0
2023-11-21 14:50:00,81.99,82.0,81.91,82.0,31423.0,80.9792,80.9891,80.9002,80.9891,31423.0
2023-11-21 15:00:00,82.0,82.09,81.99,82.02,28702.0,80.9891,81.078,80.9792,81.0088,28702.0
2023-11-21 15:10:00,82.03,82.09,81.98,81.99,27613.0,81.0187,81.078,80.9693,80.9792,27613.0
2023-11-21 15:20:00,81.99,82.0,81.92,81.96,34457.0,80.9792,80.9891,80.9101,80.9496,34457.0
2023-11-21 15:30:00,81.96,81.97,81.82,81.84,60785.0,80.9496,80.9594,80.8113,80.831,60785.0
2023-11-21 15:40:00,81.84,81.84,81.75,81.81,78834.0,80.831,80.831,80.7422,80.8014,78834.0
2023-11-21 15:50:00,81.82,81.85,81.76,81.81,168837.0,80.8113,80.8409,80.752,80.8014,168837.0
2023-11-22 09:30:00,82.34,82.88,82.17,82.81,184293.0,81.3249,81.8582,81.157,81.7891,184293.0
2023-11-22 09:40:00,82.81,82.85,82.5,82.52,81712.0,81.7891,81.8286,81.4829,81.5027,81712.0
2023-11-22 09:50:00,82.5,82.52,82.24,82.41,66920.0,81.4829,81.5027,81.2261,81.394,66920.0
2023-11-22 10:00:00,82.4,82.52,82.25,82.32,56878.0,81.3841,81.5027,81.236,81.3051,56878.0
2023-11-22 10:10:00,82.32,82.45,82.2,82.33,64208.0,81.3051,81.4335,81.1866,81.315,64208.0
2023-11-22 10:20:00,82.33,82.6,82.29,82.59,96225.0,81.315,81.5817,81.2755,81.5718,96225.0
2023-11-22 10:30:00,82.6,82.68,82.59,82.64,109301.0,81.5817,81.6607,81.5718,81.6212,109301.0
2023-11-22 10:40:00,82.63,82.75,82.61,82.62,47247.0,81.6113,81.7298,81.5916,81.6014,47247.0
2023-11-22 10:50:00,82.61,82.62,82.37,82.39,40270.0,81.5916,81.6014,81.3545,81.3743,40270.0
2023-11-22 11:00:00,82.38,82.51,82.36,82.48,47211.0,81.3644,81.4928,81.3446,81.4632,47211.0
2023-11-22 11:10:00,82.47,82.53,82.42,82.43,15349.0,81.4533,81.5125,81.4039,81.4138,15349.0
2023-11-22 11:20:00,82.43,82.46,82.39,82.46,24129.0,81.4138,81.4434,81.3743,81.4434,24129.0
2023-11-22 11:30:00,82.46,82.6,82.46,82.47,15880.0,81.4434,81.5817,81.4434,81.4533,15880.0
2023-11-22 11:40:00,82.49,82.63,82.47,82.61,16924.0,81.473,81.6113,81.4533,81.5916,16924.0
2023-11-22 11:50:00,82.62,82.69,82.58,82.69,15970.0,81.6014,81.6706,81.5619,81.6706,15970.0
2023-11-22 12:00:00,82.68,82.72,82.63,82.7,45083.0,81.6607,81.7002,81.6113,81.6804,45083.0
2023-11-22 12:10:00,82.7,82.71,82.44,82.5,36012.0,81.6804,81.6903,81.4236,81.4829,36012.0
2023-11-22 12:20:00,82.51,82.52,82.32,82.35,19494.0,81.4928,81.5027,81.3051,81.3348,19494.0
2023-11-22 12:30:00,82.33,82.36,82.27,82.32,20152.0,81.315,81.3446,81.2557,81.3051,20152.0
2023-11-22 12:40:00,82.3,82.3,82.14,82.14,7121.0,81.2854,81.2854,81.1273,81.1273,7121.0
2023-11-22 12:50:00,82.14,82.25,82.12,82.24,27410.0,81.1273,81.236,81.1076,81.2261,27410.0
2023-11-22 13:00:00,82.26,82.3,82.25,82.26,11538.0,81.2459,81.2854,81.236,81.2459,11538.0
2023-11-22 13:10:00,82.26,82.3,82.23,82.25,10900.0,81.2459,81.2854,81.2162,81.236,10900.0
2023-11-22 13:20:00,82.26,82.35,82.26,82.32,16738.0,81.2459,81.3348,81.2459,81.3051,16738.0
2023-11-22 13:30:00,82.34,82.35,82.28,82.3,16094.0,81.3249,81.3348,81.2656,81.2854,16094.0
2023-11-22 13:40:00,82.31,82.32,82.21,82.23,7870.0,81.2953,81.3051,81.1965,81.2162,7870.0
2023-11-22 13:50:00,82.22,82.24,82.15,82.17,29417.0,81.2064,81.2261,81.1372,81.157,29417.0
2023-11-22 14:00:00,82.16,82.23,82.11,82.13,10694.0,81.1471,81.2162,81.0977,81.1175,10694.0
2023-11-22 14:10:00,82.13,82.17,82.08,82.14,10929.0,81.1175,81.157,81.0681,81.1273,10929.0
2023-11-22 14:20:00,82.14,82.2,82.1,82.18,9651.0,81.1273,81.1866,81.0878,81.1669,9651.0
2023-11-22 14:30:00,82.18,82.2,81.91,81.91,23612.0,81.1669,81.1866,80.9002,80.9002,23612.0
2023-11-22 14:40:00,81.91,82.06,81.88,82.05,27688.0,80.9002,81.0483,80.8706,81.0385,27688.0
2023-11-22 14:50:00,82.06,82.22,82.06,82.16,32155.0,81.0483,81.2064,81.0483,81.1471,32155.0
2023-11-22 15:00:00,82.15,82.23,82.11,82.19,47046.0,81.1372,81.2162,81.0977,81.1767,47046.0
2023-11-22 15:10:00,82.17,82.23,82.12,82.21,20485.0,81.157,81.2162,81.1076,81.1965,20485.0
2023-11-22 15:20:00,82.2,82.25,82.14,82.25,31622.0,81.1866,81.236,81.1273,81.236,31622.0
2023-11-22 15:30:00,82.25,82.29,82.2,82.22,37317.0,81.236,81.2755,81.1866,81.2064,37317.0
2023-11-22 15:40:00,82.21,82.27,82.2,82.23,47552.0,81.1965,81.2557,81.1866,81.2162,47552.0
2023-11-22 15:50:00,82.22,82.31,82.22,82.24,146035.0,81.2064,81.2953,81.2064,81.2261,146035.0
2023-11-24 09:30:00,82.1,82.19,81.88,82.0,62124.0,81.0878,81.1767,80.8706,80.9891,62124.0
2023-11-24 09:40:00,82.0,82.26,81.99,82.23,52386.0,80.9891,81.2459,80.9792,81.2162,52386.0
2023-11-24 09:50:00,82.23,82.35,82.23,82.31,65266.0,81.2162,81.3348,81.2162,81.2953,65266.0
2023-11-24 10:00:00,82.32,82.5,82.3,82.39,39732.0,81.3051,81.4829,81.2854,81.3743,39732.0
2023-11-24 10:10:00,82.37,82.42,82.35,82.37,19184.0,81.3545,81.4039,81.3348,81.3545,19184.0
2023-11-24 10:20:00,82.39,82.55,82.39,82.48,31631.0,81.3743,81.5323,81.3743,81.4632,31631.0
2023-11-24 10:30:00,82.48,82.57,82.46,82.55,55680.0,81.4632,81.552,81.4434,81.5323,55680.0
2023-11-24 10:40:00,82.55,82.57,82.46,82.46,30653.0,81.5323,81.552,81.4434,81.4434,30653.0
2023-11-24 10:50:00,82.47,82.6,82.35,82.56,31682.0,81.4533,81.5817,81.3348,81.5422,31682.0
2023-11-24 11:00:00,82.55,82.55,82.47,82.48,20884.0,81.5323,81.5323,81.4533,81.4632,20884.0
2023-11-24 11:10:00,82.48,82.55,82.47,82.48,8750.0,81.4632,81.5323,81.4533,81.4632,8750.0
2023-11-24 11:20:00,82.48,82.52,82.4,82.44,25068.0,81.4632,81.5027,81.3841,81.4236,25068.0
2023-11-24 11:30:00,82.43,82.49,82.37,82.38,44293.0,81.4138,81.473,81.3545,81.3644,44293.0
2023-11-24 11:40:00,82.38,82.4,82.28,82.32,41990.0,81.3644,81.3841,81.2656,81.3051,41990.0
2023-11-24 11:50:00,82.33,82.41,82.33,82.39,89460.0,81.315,81.394,81.315,81.3743,89460.0
2023-11-24 12:00:00,82.39,82.49,82.36,82.45,29516.0,81.3743,81.473,81.3446,81.4335,29516.0
2023-11-24 12:10:00,82.45,82.49,82.4,82.45,31106.0,81.4335,81.473,81.3841,81.4335,31106.0
2023-11-24 12:20:00,82.45,82.45,82.35,82.36,21617.0,81.4335,81.4335,81.3348,81.3446,21617.0
2023-11-24 12:30:00,82.37,82.48,82.37,82.48,20674.0,81.3545,81.4632,81.3545,81.4632,20674.0
2023-11-24 12:40:00,82.48,82.57,82.44,82.5,25207.0,81.4632,81.552,81.4236,81.4829,25207.0
2023-11-24 12:50:00,82.49,82.58,82.48,82.53,54666.0,81.473,81.5619,81.4632,81.5125,54666.0
2023-11-27 09:30:00,82.13,82.25,81.98,82.08,153302.0,81.1175,81.236,80.9693,81.0681,153302.0
2023-11-27 09:40:00,82.1,82.28,81.98,82.28,72249.0,81.0878,81.2656,80.9693,81.2656,72249.0
2023-11-27 09:50:00,82.3,82.37,82.12,82.12,57264.0,81.2854,81.3545,81.1076,81.1076,57264.0
2023-11-27 10:00:00,82.14,82.17,81.95,82.17,122492.0,81.1273,81.157,80.9397,81.157,122492.0
2023-11-27 10:10:00,82.18,82.2,82.09,82.1,45232.0,81.1669,81.1866,81.078,81.0878,45232.0
2023-11-27 10:20:00,82.1,82.19,82.04,82.15,41073.0,81.0878,81.1767,81.0286,81.1372,41073.0
2023-11-27 10:30:00,82.16,82.26,82.14,82.24,52169.0,81.1471,81.2459,81.1273,81.2261,52169.0
2023-11-27 10:40:00,82.25,82.3,82.19,82.29,79358.0,81.236,81.2854,81.1767,81.2755,79358.0
2023-11-27 10:50:00,82.29,82.41,82.27,82.38,35536.0,81.2755,81.394,81.2557,81.3644,35536.0
2023-11-27 11:00:00,82.39,82.45,82.3,82.45,70361.0,81.3743,81.4335,81.2854,81.4335,70361.0
2023-11-27 11:10:00,82.45,82.49,82.34,82.48,38415.0,81.4335,81.473,81.3249,81.4632,38415.0
2023-11-27 11:20:00,82.48,82.56,82.47,82.56,23864.0,81.4632,81.5422,81.4533,81.5422,23864.0
2023-11-27 11:30:00,82.56,82.6,82.46,82.6,42451.0,81.5422,81.5817,81.4434,81.5817,42451.0
2023-11-27 11:40:00,82.61,82.62,82.51,82.53,21017.0,81.5916,81.6014,81.4928,81.5125,21017.0
2023-11-27 11:50:00,82.52,82.6,82.5,82.51,23981.0,81.5027,81.5817,81.4829,81.4928,23981.0
2023-11-27 12:00:00,82.49,82.51,82.44,82.49,19970.0,81.473,81.4928,81.4236,81.473,19970.0
2023-11-27 12:10:00,82.51,82.52,82.43,82.45,39320.0,81.4928,81.5027,81.4138,81.4335,39320.0
2023-11-27 12:20:00,82.45,82.48,82.4,82.41,12892.0,81.4335,81.4632,81.3841,81.394,12892.0
2023-11-27 12:30:00,82.41,82.53,82.41,82.5,20413.0,81.394,81.5125,81.394,81.4829,20413.0
2023-11-27 12:40:00,82.5,82.57,82.5,82.56,13965.0,81.4829,81.552,81.4829,81.5422,13965.0
2023-11-27 12:50:00,82.55,82.56,82.5,82.51,18721.0,81.5323,81.5422,81.4829,81.4928,18721.0
2023-11-27 13:00:00,82.51,82.58,82.45,82.58,23469.0,81.4928,81.5619,81.4335,81.5619,23469.0
2023-11-27 13:10:00,82.58,82.64,82.55,82.62,21963.0,81.5619,81.6212,81.5323,81.6014,21963.0
2023-11-27 13:20:00,82.61,82.62,82.55,82.58,16175.0,81.5916,81.6014,81.5323,81.5619,16175.0
2023-11-27 13:30:00,82.59,82.62,82.55,82.56,18316.0,81.5718,81.6014,81.5323,81.5422,18316.0
2023-11-27 13:40:00,82.55,82.56,82.49,82.53,11591.0,81.5323,81.5422,81.473,81.5125,11591.0
2023-11-27 13:50:00,82.53,82.58,82.5,82.54,14481.0,81.5125,81.5619,81.4829,81.5224,14481.0
2023-11-27 14:00:00,82.54,82.57,82.51,82.55,28812.0,81.5224,81.552,81.4928,81.5323,28812.0
2023-11-27 14:10:00,82.54,82.61,82.52,82.53,21987.0,81.5224,81.5916,81.5027,81.5125,21987.0
2023-11-27 14:20:00,82.53,82.58,82.5,82.53,21081.0,81.5125,81.5619,81.4829,81.5125,21081.0
2023-11-27 14:30:00,82.52,82.55,82.46,82.52,23578.0,81.5027,81.5323,81.4434,81.5027,23578.0
2023-11-27 14:40:00,82.51,82.55,82.41,82.44,36124.0,81.4928,81.5323,81.394,81.4236,36124.0
2023-11-27 14:50:00,82.43,82.49,82.43,82.49,30786.0,81.4138,81.473,81.4138,81.473,30786.0
2023-11-27 15:00:00,82.48,82.55,82.47,82.51,17223.0,81.4632,81.5323,81.4533,81.4928,17223.0
2023-11-27 15:10:00,82.51,82.58,82.5,82.58,37819.0,81.4928,81.5619,81.4829,81.5619,37819.0
2023-11-27 15:20:00,82.58,82.64,82.56,82.63,30321.0,81.5619,81.6212,81.5422,81.6113,30321.0
2023-11-27 15:30:00,82.63,82.69,82.61,82.64,45758.0,81.6113,81.6706,81.5916,81.6212,45758.0
2023-11-27 15:40:00,82.65,82.66,82.52,82.54,86289.0,81.6311,81.6409,81.5027,81.5224,86289.0
2023-11-27 15:50:00,82.53,82.65,82.4,82.41,119778.0,81.5125,81.6311,81.3841,81.394,119778.0
2023-11-28 09:30:00,82.19,82.25,81.85,82.05,68647.0,81.1767,81.236,80.8409,81.0385,68647.0
2023-11-28 09:40:00,82.05,82.09,81.86,82.03,45887.0,81.0385,81.078,80.8508,81.0187,45887.0
2023-11-28 09:50:00,82.03,82.04,81.88,81.91,19802.0,81.0187,81.0286,80.8706,80.9002,19802.0
2023-11-28 10:00:00,81.9,82.05,81.77,81.99,57349.0,80.8903,81.0385,80.7619,80.9792,57349.0
2023-11-28 10:10:00,82.0,82.22,81.96,82.2,29528.0,80.9891,81.2064,80.9496,81.1866,29528.0
2023-11-28 10:20:00,82.2,82.25,82.17,82.18,15666.0,81.1866,81.236,81.157,81.1669,15666.0
2023-11-28 10:30:00,82.15,82.22,82.06,82.15,40674.0,81.1372,81.2064,81.0483,81.1372,40674.0
2023-11-28 10:40:00,82.15,82.44,82.15,82.31,104618.0,81.1372,81.4236,81.1372,81.2953,104618.0
2023-11-28 10:50:00,82.3,82.46,82.29,82.46,37609.0,81.2854,81.4434,81.2755,81.4434,37609.0
2023-11-28 11:00:00,82.46,82.64,82.45,82.55,131858.0,81.4434,81.6212,81.4335,81.5323,131858.0
2023-11-28 11:10:00,82.55,82.56,82.49,82.54,15561.0,81.5323,81.5422,81.473,81.5224,15561.0
2023-11-28 11:20:00,82.54,82.55,82.38,82.4,37362.0,81.5224,81.5323,81.3644,81.3841,37362.0
2023-11-28 11:30:00,82.41,82.59,82.4,82.59,46704.0,81.394,81.5718,81.3841,81.5718,46704.0
2023-11-28 11:40:00,82.59,82.64,82.51,82.55,37907.0,81.5718,81.6212,81.4928,81.5323,37907.0
2023-11-28 11:50:00,82.55,82.56,82.44,82.5,17893.0,81.5323,81.5422,81.4236,81.4829,17893.0
2023-11-28 12:00:00,82.51,82.56,82.43,82.48,35569.0,81.4928,81.5422,81.4138,81.4632,35569.0
2023-11-28 12:10:00,82.5,82.53,82.33,82.33,37937.0,81.4829,81.5125,81.315,81.315,37937.0
2023-11-28 12:20:00,82.33,82.35,82.25,82.3,44561.0,81.315,81.3348,81.236,81.2854,44561.0
2023-11-28 12:30:00,82.29,82.32,82.19,82.32,45910.0,81.2755,81.3051,81.1767,81.3051,45910.0
2023-11-28 12:40:00,82.32,82.36,82.22,82.23,29519.0,81.3051,81.3446,81.2064,81.2162,29519.0
2023-11-28 12:50:00,82.22,82.26,82.15,82.15,32829.0,81.2064,81.2459,81.1372,81.1372,32829.0
2023-11-28 13:00:00,82.15,82.15,81.87,81.99,112755.0,81.1372,81.1372,80.8607,80.9792,112755.0
2023-11-28 13:10:00,81.99,81.99,81.79,81.86,83040.0,80.9792,80.9792,80.7817,80.8508,83040.0
2023-11-28 13:20:00,81.86,81.96,81.86,81.94,19904.0,80.8508,80.9496,80.8508,80.9298,19904.0
2023-11-28 13:30:00,81.94,82.01,81.94,81.97,8329.0,80.9298,80.9989,80.9298,80.9594,8329.0
2023-11-28 13:40:00,81.98,82.03,81.95,81.99,12047.0,80.9693,81.0187,80.9397,80.9792,12047.0
2023-11-28 13:50:00,81.98,82.02,81.88,81.91,26688.0,80.9693,81.0088,80.8706,80.9002,26688.0
2023-11-28 14:00:00,81.91,81.94,81.87,81.88,23883.0,80.9002,80.9298,80.8607,80.8706,23883.0
2023-11-28 14:10:00,81.88,81.94,81.86,81.89,46299.0,80.8706,80.9298,80.8508,80.8804,46299.0
2023-11-28 14:20:00,81.9,82.03,81.9,82.0,38462.0,80.8903,81.0187,80.8903,80.9891,38462.0
2023-11-28 14:30:00,82.0,82.17,81.97,82.17,30385.0,80.9891,81.157,80.9594,81.157,30385.0
2023-11-28 14:40:00,82.17,82.21,82.13,82.18,62086.0,81.157,81.1965,81.1175,81.1669,62086.0
2023-11-28 14:50:00,82.18,82.24,82.17,82.18,28337.0,81.1669,81.2261,81.157,81.1669,28337.0
2023-11-28 15:00:00,82.18,82.23,82.06,82.07,20976.0,81.1669,81.2162,81.0483,81.0582,20976.0
2023-11-28 15:10:00,82.08,82.08,81.95,81.98,23436.0,81.0681,81.0681,80.9397,80.9693,23436.0
2023-11-28 15:20:00,81.96,81.96,81.85,81.91,51859.0,80.9496,80.9496,80.8409,80.9002,51859.0
2023-11-28 15:30:00,81.9,81.93,81.81,81.83,35519.0,80.8903,80.9199,80.8014,80.8212,35519.0
2023-11-28 15:40:00,81.83,81.95,81.81,81.94,88091.0,80.8212,80.9397,80.8014,80.9298,88091.0
2023-11-28 15:50:00,81.94,82.03,81.81,81.89,267478.0,80.9298,81.0187,80.8014,80.8804,267478.0
2023-11-29 09:30:00,82.7,83.07,82.53,83.01,107922.0,81.6804,82.0459,81.5125,81.9866,107922.0
2023-11-29 09:40:00,83.04,83.19,82.93,83.15,100732.0,82.0163,82.1644,81.9076,82.1249,100732.0
2023-11-29 09:50:00,83.15,83.42,83.14,83.39,100982.0,82.1249,82.3916,82.115,82.3619,100982.0
2023-11-29 10:00:00,83.4,83.52,83.13,83.16,61847.0,82.3718,82.4903,82.1051,82.1348,61847.0
2023-11-29 10:10:00,83.16,83.22,83.05,83.08,41614.0,82.1348,82.194,82.0261,82.0558,41614.0
2023-11-29 10:20:00,83.07,83.17,82.97,83.16,61200.0,82.0459,82.1446,81.9471,82.1348,61200.0
2023-11-29 10:30:00,83.17,83.17,83.04,83.12,35867.0,82.1446,82.1446,82.0163,82.0953,35867.0
2023-11-29 10:40:00,83.14,83.15,83.02,83.04,17198.0,82.115,82.1249,81.9965,82.0163,17198.0
2023-11-29 10:50:00,83.04,83.34,83.04,83.27,32823.0,82.0163,82.3126,82.0163,82.2434,32823.0
2023-11-29 11:00:00,83.26,83.27,83.02,83.04,12714.0,82.2335,82.2434,81.9965,82.0163,12714.0
2023-11-29 11:10:00,83.02,83.05,82.9,82.95,15529.0,81.9965,82.0261,81.878,81.9274,15529.0
2023-11-29 11:20:00,82.94,82.96,82.86,82.87,31653.0,81.9175,81.9372,81.8385,81.8483,31653.0
2023-11-29 11:30:00,82.87,83.03,82.77,83.01,28462.0,81.8483,82.0064,81.7496,81.9866,28462.0
2023-11-29 11:40:00,83.02,83.08,83.0,83.03,22783.0,81.9965,82.0558,81.9767,82.0064,22783.0
2023-11-29 11:50:00,83.02,83.12,83.0,83.09,25285.0,81.9965,82.0953,81.9767,82.0656,25285.0
2023-11-29 12:00:00,83.1,83.14,83.03,83.14,16989.0,82.0755,82.115,82.0064,82.115,16989.0
2023-11-29 12:10:00,83.14,83.22,83.13,83.19,69450.0,82.115,82.194,82.1051,82.1644,69450.0
2023-11-29 12:20:00,83.18,83.26,83.17,83.25,30198.0,82.1545,82.2335,82.1446,82.2237,30198.0
2023-11-29 12:30:00,83.26,83.3,83.23,83.27,13910.0,82.2335,82.273,82.2039,82.2434,13910.0
2023-11-29 12:40:00,83.27,83.27,83.12,83.13,13833.0,82.2434,82.2434,82.0953,82.1051,13833.0
2023-11-29 12:50:00,83.13,83.13,83.04,83.07,12282.0,82.1051,82.1051,82.0163,82.0459,12282.0
2023-11-29 13:00:00,83.07,83.07,82.97,83.01,30994.0,82.0459,82.0459,81.9471,81.9866,30994.0
2023-11-29 13:10:00,83.0,83.01,82.95,82.98,21900.0,81.9767,81.9866,81.9274,81.957,21900.0
2023-11-29 13:20:00,82.98,83.1,82.96,83.09,21992.0,81.957,82.0755,81.9372,82.0656,21992.0
2023-11-29 13:30:00,83.08,83.08,82.98,83.07,11661.0,82.0558,82.0558,81.957,82.0459,11661.0
2023-11-29 13:40:00,83.05,83.16,83.05,83.13,15395.0,82.0261,82.1348,82.0261,82.1051,15395.0
2023-11-29 13:50:00,83.12,83.15,83.07,83.09,13012.0,82.0953,82.1249,82.0459,82.0656,13012.0
2023-11-29 14:00:00,83.09,83.15,83.04,83.11,40822.0,82.0656,82.1249,82.0163,82.0854,40822.0
2023-11-29 14:10:00,83.11,83.21,83.11,83.14,36334.0,82.0854,82.1842,82.0854,82.115,36334.0
2023-11-29 14:20:00,83.14,83.18,83.05,83.05,15544.0,82.115,82.1545,82.0261,82.0261,15544.0
2023-11-29 14:30:00,83.04,83.04,82.86,82.88,53028.0,82.0163,82.0163,81.8385,81.8582,53028.0
2023-11-29 14:40:00,82.89,82.98,82.86,82.94,30486.0,81.8681,81.957,81.8385,81.9175,30486.0
2023-11-29 14:50:00,82.93,82.95,82.87,82.94,28814.0,81.9076,81.9274,81.8483,81.9175,28814.0
2023-11-29 15:00:00,82.94,82.98,82.91,82.93,29102.0,81.9175,81.957,81.8879,81.9076,29102.0
2023-11-29 15:10:00,82.92,82.92,82.77,82.81,63691.0,81.8977,81.8977,81.7496,81.7891,63691.0
2023-11-29 15:20:00,82.81,82.85,82.77,82.84,52518.0,81.7891,81.8286,81.7496,81.8187,52518.0
2023-11-29 15:30:00,82.84,82.87,82.67,82.68,70357.0,81.8187,81.8483,81.6508,81.6607,70357.0
2023-11-29 15:40:00,82.68,82.84,82.67,82.81,76070.0,81.6607,81.8187,81.6508,81.7891,76070.0
2023-11-29 15:50:00,82.81,82.85,82.7,82.75,314712.0,81.7891,81.8286,81.6804,81.7298,314712.0
2023-11-30 09:30:00,82.67,82.82,81.9,81.92,154336.0,81.6508,81.799,80.8903,80.9101,154336.0
2023-11-30 09:40:00,81.91,82.13,81.76,82.1,72987.0,80.9002,81.1175,80.752,81.0878,72987.0
2023-11-30 09:50:00,82.12,82.64,82.12,82.64,48118.0,81.1076,81.6212,81.1076,81.6212,48118.0
2023-11-30 10:00:00,82.66,82.66,82.41,82.46,36045.0,81.6409,81.6409,81.394,81.4434,36045.0
2023-11-30 10:10:00,82.45,82.54,82.4,82.47,32329.0,81.4335,81.5224,81.3841,81.4533,32329.0
2023-11-30 10:20:00,82.47,82.71,82.44,82.6,35327.0,81.4533,81.6903,81.4236,81.5817,35327.0
2023-11-30 10:30:00,82.61,82.71,82.41,82.44,40609.0,81.5916,81.6903,81.394,81.4236,40609.0
2023-11-30 10:40:00,82.46,82.62,82.44,82.62,33106.0,81.4434,81.6014,81.4236,81.6014,33106.0
2023-11-30 10:50:00,82.59,82.98,82.56,82.97,32749.0,81.5718,81.957,81.5422,81.9471,32749.0
2023-11-30 11:00:00,82.97,83.07,82.85,82.86,38315.0,81.9471,82.0459,81.8286,81.8385,38315.0
2023-11-30 11:10:00,82.87,82.95,82.8,82.8,32121.0,81.8483,81.9274,81.7792,81.7792,32121.0
2023-11-30 11:20:00,82.77,82.89,82.75,82.8,20032.0,81.7496,81.8681,81.7298,81.7792,20032.0
2023-11-30 11:30:00,82.81,82.96,82.77,82.83,76999.0,81.7891,81.9372,81.7496,81.8088,76999.0
2023-11-30 11:40:00,82.84,82.85,82.65,82.69,60508.0,81.8187,81.8286,81.6311,81.6706,60508.0
2023-11-30 11:50:00,82.69,82.76,82.62,82.64,23069.0,81.6706,81.7397,81.6014,81.6212,23069.0
2023-11-30 12:00:00,82.63,82.78,82.58,82.78,79061.0,81.6113,81.7595,81.5619,81.7595,79061.0
2023-11-30 12:10:00,82.78,82.81,82.68,82.7,33139.0,81.7595,81.7891,81.6607,81.6804,33139.0
2023-11-30 12:20:00,82.69,82.69,82.58,82.6,39275.0,81.6706,81.6706,81.5619,81.5817,39275.0
2023-11-30 12:30:00,82.61,82.67,82.54,82.6,19480.0,81.5916,81.6508,81.5224,81.5817,19480.0
2023-11-30 12:40:00,82.58,82.75,82.57,82.71,21985.0,81.5619,81.7298,81.552,81.6903,21985.0
2023-11-30 12:50:00,82.72,82.73,82.6,82.63,18158.0,81.7002,81.7101,81.5817,81.6113,18158.0
2023-11-30 13:00:00,82.63,82.63,82.48,82.5,33338.0,81.6113,81.6113,81.4632,81.4829,33338.0
2023-11-30 13:10:00,82.51,82.69,82.51,82.67,18256.0,81.4928,81.6706,81.4928,81.6508,18256.0
2023-11-30 13:20:00,82.69,82.81,82.69,82.71,31107.0,81.6706,81.7891,81.6706,81.6903,31107.0
2023-11-30 13:30:00,82.71,82.73,82.62,82.69,17709.0,81.6903,81.7101,81.6014,81.6706,17709.0
2023-11-30 13:40:00,82.69,82.74,82.65,82.71,20530.0,81.6706,81.7199,81.6311,81.6903,20530.0
2023-11-30 13:50:00,82.7,82.73,82.62,82.72,14754.0,81.6804,81.7101,81.6014,81.7002,14754.0
2023-11-30 14:00:00,82.71,82.8,82.71,82.77,14269.0,81.6903,81.7792,81.6903,81.7496,14269.0
2023-11-30 14:10:00,82.79,82.87,82.77,82.81,14180.0,81.7693,81.8483,81.7496,81.7891,14180.0
2023-11-30 14:20:00,82.8,82.81,82.73,82.76,16489.0,81.7792,81.7891,81.7101,81.7397,16489.0
2023-11-30 14:30:00,82.76,82.87,82.73,82.87,18613.0,81.7397,81.8483,81.7101,81.8483,18613.0
2023-11-30 14:40:00,82.88,82.94,82.88,82.9,10746.0,81.8582,81.9175,81.8582,81.878,10746.0
2023-11-30 14:50:00,82.9,82.93,82.87,82.92,18776.0,81.878,81.9076,81.8483,81.8977,18776.0
2023-11-30 15:00:00,82.92,82.92,82.8,82.82,15329.0,81.8977,81.8977,81.7792,81.799,15329.0
2023-11-30 15:10:00,82.82,82.85,82.74,82.75,27060.0,81.799,81.8286,81.7199,81.7298,27060.0
2023-11-30 15:20:00,82.75,82.77,82.59,82.63,23575.0,81.7298,81.7496,81.5718,81.6113,23575.0
2023-11-30 15:30:00,82.62,82.7,82.6,82.64,22931.0,81.6014,81.6804,81.5817,81.6212,22931.0
2023-11-30 15:40:00,82.64,82.86,82.64,82.73,86568.0,81.6212,81.8385,81.6212,81.7101,86568.0
2023-11-30 15:50:00,82.72,83.04,82.72,82.94,185698.0,81.7002,82.0163,81.7002,81.9175,185698.0
2023-12-01 09:30:00,82.99,83.61,82.84,83.42,170166.0,81.9669,82.5792,81.8187,82.3916,170166.0
2023-12-01 09:40:00,83.42,83.56,83.32,83.52,83681.0,82.3916,82.5298,82.2928,82.4903,83681.0
2023-12-01 09:50:00,83.5,83.6,83.41,83.44,55022.0,82.4706,82.5693,82.3817,82.4113,55022.0
2023-12-01 10:00:00,83.45,83.88,83.45,83.86,60091.0,82.4212,82.8459,82.4212,82.8261,60091.0
2023-12-01 10:10:00,83.85,83.9,83.65,83.75,30483.0,82.8163,82.8656,82.6187,82.7175,30483.0
2023-12-01 10:20:00,83.74,83.92,83.67,83.72,64169.0,82.7076,82.8854,82.6385,82.6879,64169.0
2023-12-01 10:30:00,83.71,84.0,83.63,83.95,54361.0,82.678,82.9644,82.599,82.915,54361.0
2023-12-01 10:40:00,83.96,84.02,83.89,83.97,48901.0,82.9249,82.9842,82.8558,82.9348,48901.0
2023-12-01 10:50:00,83.98,84.04,83.92,83.93,20622.0,82.9447,83.0039,82.8854,82.8953,20622.0
2023-12-01 11:00:00,83.94,83.98,83.64,83.96,216394.0,82.9052,82.9447,82.6089,82.9249,216394.0
2023-12-01 11:10:00,83.97,84.41,83.94,84.35,188511.0,82.9348,83.3694,82.9052,83.3101,188511.0
2023-12-01 11:20:00,84.35,84.44,84.16,84.42,65659.0,83.3101,83.399,83.1224,83.3792,65659.0
2023-12-01 11:30:00,84.43,84.57,84.28,84.47,48894.0,83.3891,83.5274,83.241,83.4286,48894.0
2023-12-01 11:40:00,84.47,84.74,84.44,84.73,82560.0,83.4286,83.6953,83.399,83.6854,82560.0
2023-12-01 11:50:00,84.73,84.94,84.71,84.87,52408.0,83.6854,83.8928,83.6657,83.8237,52408.0
2023-12-01 12:00:00,84.87,84.95,84.85,84.9,45978.0,83.8237,83.9027,83.8039,83.8533,45978.0
2023-12-01 12:10:00,84.9,84.97,84.78,84.8,52262.0,83.8533,83.9225,83.7348,83.7546,52262.0
2023-12-01 12:20:00,84.8,84.9,84.74,84.84,65275.0,83.7546,83.8533,83.6953,83.7941,65275.0
2023-12-01 12:30:00,84.83,84.94,84.81,84.92,28602.0,83.7842,83.8928,83.7644,83.8731,28602.0
2023-12-01 12:40:00,84.92,85.07,84.91,85.06,49167.0,83.8731,84.0212,83.8632,84.0113,49167.0
2023-12-01 12:50:00,85.05,85.17,85.02,85.15,27044.0,84.0015,84.12,83.9718,84.1002,27044.0
2023-12-01 13:00:00,85.16,85.24,85.13,85.21,91232.0,84.1101,84.1891,84.0805,84.1595,91232.0
2023-12-01 13:10:00,85.21,85.21,85.12,85.16,22787.0,84.1595,84.1595,84.0706,84.1101,22787.0
2023-12-01 13:20:00,85.17,85.22,85.12,85.13,25241.0,84.12,84.1694,84.0706,84.0805,25241.0
2023-12-01 13:30:00,85.13,85.18,84.99,85.04,24701.0,84.0805,84.1299,83.9422,83.9916,24701.0
2023-12-01 13:40:00,85.03,85.04,84.95,84.98,38208.0,83.9817,83.9916,83.9027,83.9323,38208.0
2023-12-01 13:50:00,84.98,85.1,84.98,85.07,30347.0,83.9323,84.0509,83.9323,84.0212,30347.0
2023-12-01 14:00:00,85.07,85.18,85.06,85.11,38404.0,84.0212,84.1299,84.0113,84.0607,38404.0
2023-12-01 14:10:00,85.13,85.21,85.1,85.14,21680.0,84.0805,84.1595,84.0509,84.0904,21680.0
2023-12-01 14:20:00,85.13,85.19,85.04,85.14,45341.0,84.0805,84.1397,83.9916,84.0904,45341.0
2023-12-01 14:30:00,85.15,85.27,85.13,85.27,21676.0,84.1002,84.2188,84.0805,84.2188,21676.0
2023-12-01 14:40:00,85.26,85.26,85.1,85.13,31349.0,84.2089,84.2089,84.0509,84.0805,31349.0
2023-12-01 14:50:00,85.12,85.26,85.11,85.26,38240.0,84.0706,84.2089,84.0607,84.2089,38240.0
2023-12-01 15:00:00,85.26,85.29,85.07,85.17,43184.0,84.2089,84.2385,84.0212,84.12,43184.0
2023-12-01 15:10:00,85.17,85.22,85.11,85.12,68829.0,84.12,84.1694,84.0607,84.0706,68829.0
2023-12-01 15:20:00,85.13,85.34,85.11,85.32,69843.0,84.0805,84.2879,84.0607,84.2681,69843.0
2023-12-01 15:30:00,85.34,85.34,85.13,85.18,62941.0,84.2879,84.2879,84.0805,84.1299,62941.0
2023-12-01 15:40:00,85.17,85.4,85.15,85.4,202783.0,84.12,84.3472,84.1002,84.3472,202783.0
2023-12-01 15:50:00,85.39,85.49,85.32,85.46,403277.0,84.3373,84.436,84.2681,84.4064,403277.0
2023-12-04 09:30:00,84.99,85.82,84.84,85.63,173308.0,83.9422,84.762,83.7941,84.5743,173308.0
2023-12-04 09:40:00,85.66,86.07,85.63,86.02,149566.0,84.6039,85.0089,84.5743,84.9595,149566.0
2023-12-04 09:50:00,86.02,86.06,85.68,85.72,75717.0,84.9595,84.999,84.6237,84.6632,75717.0
2023-12-04 10:00:00,85.73,86.04,85.57,86.02,101361.0,84.6731,84.9793,84.5151,84.9595,101361.0
2023-12-04 10:10:00,86.02,86.04,85.77,85.81,63422.0,84.9595,84.9793,84.7126,84.7521,63422.0
2023-12-04 10:20:00,85.8,85.85,85.41,85.53,58534.0,84.7422,84.7916,84.357,84.4756,58534.0
2023-12-04 10:30:00,85.52,85.65,85.42,85.64,127291.0,84.4657,84.5941,84.3669,84.5842,127291.0
2023-12-04 10:40:00,85.65,85.69,85.57,85.57,48289.0,84.5941,84.6336,84.5151,84.5151,48289.0
2023-12-04 10:50:00,85.57,85.57,85.26,85.33,71927.0,84.5151,84.5151,84.2089,84.278,71927.0
2023-12-04 11:00:00,85.3,85.52,85.25,85.51,45861.0,84.2484,84.4657,84.199,84.4558,45861.0
2023-12-04 11:10:00,85.51,85.56,85.45,85.54,32963.0,84.4558,84.5052,84.3965,84.4854,32963.0
2023-12-04 11:20:00,85.54,85.59,85.44,85.5,37579.0,84.4854,84.5348,84.3867,84.4459,37579.0
2023-12-04 11:30:00,85.49,85.72,85.46,85.72,88984.0,84.436,84.6632,84.4064,84.6632,88984.0
2023-12-04 11:40:00,85.73,85.97,85.73,85.89,46892.0,84.6731,84.9101,84.6731,84.8311,46892.0
2023-12-04 11:50:00,85.91,86.1,85.91,86.1,83433.0,84.8509,85.0385,84.8509,85.0385,83433.0
2023-12-04 12:00:00,86.11,86.14,85.99,86.04,30458.0,85.0484,85.078,84.9299,84.9793,30458.0
2023-12-04 12:10:00,86.07,86.12,86.04,86.1,26609.0,85.0089,85.0583,84.9793,85.0385,26609.0
2023-12-04 12:20:00,86.1,86.21,86.05,86.16,53230.0,85.0385,85.1472,84.9891,85.0978,53230.0
2023-12-04 12:30:00,86.17,86.31,86.16,86.23,51541.0,85.1077,85.2459,85.0978,85.1669,51541.0
2023-12-04 12:40:00,86.23,86.28,86.17,86.2,32144.0,85.1669,85.2163,85.1077,85.1373,32144.0
2023-12-04 12:50:00,86.2,86.3,86.17,86.29,16965.0,85.1373,85.2361,85.1077,85.2262,16965.0
2023-12-04 13:00:00,86.28,86.29,86.16,86.17,43737.0,85.2163,85.2262,85.0978,85.1077,43737.0
2023-12-04 13:10:00,86.16,86.2,86.1,86.12,21606.0,85.0978,85.1373,85.0385,85.0583,21606.0
2023-12-04 13:20:00,86.12,86.12,85.9,85.91,20747.0,85.0583,85.0583,84.841,84.8509,20747.0
2023-12-04 13:30:00,85.91,86.0,85.88,85.95,34827.0,84.8509,84.9398,84.8212,84.8904,34827.0
2023-12-04 13:40:00,85.96,85.96,85.86,85.88,24629.0,84.9003,84.9003,84.8015,84.8212,24629.0
2023-12-04 13:50:00,85.88,85.89,85.8,85.82,15744.0,84.8212,84.8311,84.7422,84.762,15744.0
2023-12-04 14:00:00,85.84,85.89,85.8,85.86,20883.0,84.7817,84.8311,84.7422,84.8015,20883.0
2023-12-04 14:10:00,85.86,85.95,85.86,85.9,33558.0,84.8015,84.8904,84.8015,84.841,33558.0
2023-12-04 14:20:00,85.89,85.92,85.8,85.84,40778.0,84.8311,84.8607,84.7422,84.7817,40778.0
2023-12-04 14:30:00,85.84,85.96,85.82,85.91,33705.0,84.7817,84.9003,84.762,84.8509,33705.0
2023-12-04 14:40:00,85.9,85.95,85.87,85.92,47733.0,84.841,84.8904,84.8114,84.8607,47733.0
2023-12-04 14:50:00,85.92,85.95,85.88,85.9,22639.0,84.8607,84.8904,84.8212,84.841,22639.0
2023-12-04 15:00:00,85.9,85.9,85.77,85.81,26314.0,84.841,84.841,84.7126,84.7521,26314.0
2023-12-04 15:10:00,85.81,85.89,85.79,85.87,45067.0,84.7521,84.8311,84.7323,84.8114,45067.0
2023-12-04 15:20:00,85.88,85.89,85.74,85.81,49652.0,84.8212,84.8311,84.683,84.7521,49652.0
2023-12-04 15:30:00,85.81,85.88,85.76,85.87,106056.0,84.7521,84.8212,84.7027,84.8114,106056.0
2023-12-04 15:40:00,85.88,85.96,85.87,85.95,83076.0,84.8212,84.9003,84.8114,84.8904,83076.0
2023-12-04 15:50:00,85.96,86.08,85.96,86.02,186676.0,84.9003,85.0188,84.9003,84.9595,186676.0
2023-12-05 09:30:00,85.71,85.85,85.42,85.56,149094.0,84.6533,84.7916,84.3669,84.5052,149094.0
2023-12-05 09:40:00,85.54,85.83,85.29,85.74,110756.0,84.4854,84.7719,84.2385,84.683,110756.0
2023-12-05 09:50:00,85.73,85.89,85.66,85.72,41882.0,84.6731,84.8311,84.6039,84.6632,41882.0
2023-12-05 10:00:00,85.73,86.05,85.7,85.86,67931.0,84.6731,84.9891,84.6435,84.8015,67931.0
2023-12-05 10:10:00,85.86,85.88,85.54,85.69,108148.0,84.8015,84.8212,84.4854,84.6336,108148.0
2023-12-05 10:20:00,85.7,85.89,85.69,85.8,38392.0,84.6435,84.8311,84.6336,84.7422,38392.0
2023-12-05 10:30:00,85.81,85.83,85.52,85.65,46758.0,84.7521,84.7719,84.4657,84.5941,46758.0
2023-12-05 10:40:00,85.65,85.8,85.6,85.8,28631.0,84.5941,84.7422,84.5447,84.7422,28631.0
2023-12-05 10:50:00,85.76,86.03,85.76,86.03,71537.0,84.7027,84.9694,84.7027,84.9694,71537.0
2023-12-05 11:00:00,86.03,86.06,85.89,85.9,148752.0,84.9694,84.999,84.8311,84.841,148752.0
2023-12-05 11:10:00,85.9,85.96,85.71,85.72,107748.0,84.841,84.9003,84.6533,84.6632,107748.0
2023-12-05 11:20:00,85.74,85.9,85.66,85.87,81782.0,84.683,84.841,84.6039,84.8114,81782.0
2023-12-05 11:30:00,85.88,86.14,85.87,86.02,151891.0,84.8212,85.078,84.8114,84.9595,151891.0
2023-12-05 11:40:00,86.03,86.08,85.98,86.06,55558.0,84.9694,85.0188,84.92,84.999,55558.0
2023-12-05 11:50:00,86.07,86.08,85.66,85.74,49549.0,85.0089,85.0188,84.6039,84.683,49549.0
2023-12-05 12:00:00,85.75,85.82,85.61,85.62,27480.0,84.6928,84.762,84.5546,84.5644,27480.0
2023-12-05 12:10:00,85.64,85.66,85.58,85.61,17457.0,84.5842,84.6039,84.5249,84.5546,17457.0
2023-12-05 12:20:00,85.6,85.63,85.53,85.58,13670.0,84.5447,84.5743,84.4756,84.5249,13670.0
2023-12-05 12:30:00,85.58,85.59,85.44,85.46,29404.0,84.5249,84.5348,84.3867,84.4064,29404.0
2023-12-05 12:40:00,85.47,85.47,85.29,85.42,41994.0,84.4163,84.4163,84.2385,84.3669,41994.0
2023-12-05 12:50:00,85.42,85.59,85.41,85.59,88713.0,84.3669,84.5348,84.357,84.5348,88713.0
2023-12-05 13:00:00,85.6,85.6,85.46,85.49,19587.0,84.5447,84.5447,84.4064,84.436,19587.0
2023-12-05 13:10:00,85.51,85.68,85.51,85.66,22286.0,84.4558,84.6237,84.4558,84.6039,22286.0
2023-12-05 13:20:00,85.67,85.72,85.56,85.57,19038.0,84.6138,84.6632,84.5052,84.5151,19038.0
2023-12-05 13:30:00,85.58,85.63,85.49,85.52,11741.0,84.5249,84.5743,84.436,84.4657,11741.0
2023-12-05 13:40:00,85.53,85.61,85.46,85.55,32325.0,84.4756,84.5546,84.4064,84.4953,32325.0
2023-12-05 13:50:00,85.54,85.63,85.52,85.61,19963.0,84.4854,84.5743,84.4657,84.5546,19963.0
2023-12-05 14:00:00,85.6,85.7,85.55,85.69,27710.0,84.5447,84.6435,84.4953,84.6336,27710.0
2023-12-05 14:10:00,85.69,85.77,85.68,85.71,10931.0,84.6336,84.7126,84.6237,84.6533,10931.0
2023-12-05 14:20:00,85.72,85.76,85.65,85.76,7424.0,84.6632,84.7027,84.5941,84.7027,7424.0
2023-12-05 14:30:00,85.76,85.76,85.58,85.6,13116.0,84.7027,84.7027,84.5249,84.5447,13116.0
2023-12-05 14:40:00,85.59,85.61,85.54,85.6,19601.0,84.5348,84.5546,84.4854,84.5447,19601.0
2023-12-05 14:50:00,85.6,85.69,85.6,85.69,15723.0,84.5447,84.6336,84.5447,84.6336,15723.0
2023-12-05 15:00:00,85.69,85.73,85.64,85.69,20356.0,84.6336,84.6731,84.5842,84.6336,20356.0
2023-12-05 15:10:00,85.7,85.84,85.68,85.75,56155.0,84.6435,84.7817,84.6237,84.6928,56155.0
2023-12-05 15:20:00,85.76,85.76,85.66,85.66,84340.0,84.7027,84.7027,84.6039,84.6039,84340.0
2023-12-05 15:30:00,85.66,85.66,85.54,85.59,85780.0,84.6039,84.6039,84.4854,84.5348,85780.0
2023-12-05 15:40:00,85.59,85.66,85.52,85.64,85985.0,84.5348,84.6039,84.4657,84.5842,85985.0
2023-12-05 15:50:00,85.63,85.7,85.54,85.63,173342.0,84.5743,84.6435,84.4854,84.5743,173342.0
2023-12-06 09:30:00,86.57,87.34,86.53,87.15,274458.0,85.5027,86.2632,85.4632,86.0756,274458.0
2023-12-06 09:40:00,87.16,87.57,87.06,87.49,144171.0,86.0855,86.4904,85.9867,86.4114,144171.0
2023-12-06 09:50:00,87.49,87.69,87.38,87.41,216689.0,86.4114,86.6089,86.3027,86.3324,216689.0
2023-12-06 10:00:00,87.42,87.77,87.41,87.77,83589.0,86.3423,86.6879,86.3324,86.6879,83589.0
2023-12-06 10:10:00,87.76,87.79,87.46,87.48,94097.0,86.6781,86.7077,86.3818,86.4015,94097.0
2023-12-06 10:20:00,87.46,87.49,87.27,87.3,94041.0,86.3818,86.4114,86.1941,86.2237,94041.0
2023-12-06 10:30:00,87.31,87.64,87.31,87.6,82063.0,86.2336,86.5595,86.2336,86.52,82063.0
2023-12-06 10:40:00,87.6,87.6,87.44,87.46,40398.0,86.52,86.52,86.362,86.3818,40398.0
2023-12-06 10:50:00,87.45,87.46,87.25,87.29,49771.0,86.3719,86.3818,86.1743,86.2139,49771.0
2023-12-06 11:00:00,87.29,87.39,87.24,87.33,104773.0,86.2139,86.3126,86.1645,86.2534,104773.0
2023-12-06 11:10:00,87.34,87.48,87.29,87.3,60810.0,86.2632,86.4015,86.2139,86.2237,60810.0
2023-12-06 11:20:00,87.3,87.33,87.17,87.21,87160.0,86.2237,86.2534,86.0953,86.1348,87160.0
2023-12-06 11:30:00,87.22,87.23,87.02,87.11,134160.0,86.1447,86.1546,85.9472,86.0361,134160.0
2023-12-06 11:40:00,87.1,87.19,87.07,87.1,100957.0,86.0262,86.1151,85.9966,86.0262,100957.0
2023-12-06 11:50:00,87.1,87.25,87.06,87.25,60937.0,86.0262,86.1743,85.9867,86.1743,60937.0
2023-12-06 12:00:00,87.24,87.24,87.11,87.12,17184.0,86.1645,86.1645,86.0361,86.046,17184.0
2023-12-06 12:10:00,87.13,87.19,87.07,87.07,25877.0,86.0558,86.1151,85.9966,85.9966,25877.0
2023-12-06 12:20:00,87.08,87.15,87.04,87.12,20402.0,86.0064,86.0756,85.9669,86.046,20402.0
2023-12-06 12:30:00,87.12,87.3,87.05,87.29,23232.0,86.046,86.2237,85.9768,86.2139,23232.0
2023-12-06 12:40:00,87.29,87.32,87.19,87.21,33691.0,86.2139,86.2435,86.1151,86.1348,33691.0
2023-12-06 12:50:00,87.21,87.22,87.07,87.14,45067.0,86.1348,86.1447,85.9966,86.0657,45067.0
2023-12-06 13:00:00,87.14,87.2,87.06,87.1,29834.0,86.0657,86.125,85.9867,86.0262,29834.0
2023-12-06 13:10:00,87.11,87.2,87.08,87.2,13550.0,86.0361,86.125,86.0064,86.125,13550.0
2023-12-06 13:20:00,87.22,87.35,87.2,87.34,44344.0,86.1447,86.2731,86.125,86.2632,44344.0
2023-12-06 13:30:00,87.34,87.38,87.31,87.34,16004.0,86.2632,86.3027,86.2336,86.2632,16004.0
2023-12-06 13:40:00,87.34,87.35,87.25,87.34,37428.0,86.2632,86.2731,86.1743,86.2632,37428.0
2023-12-06 13:50:00,87.33,87.39,87.32,87.38,22128.0,86.2534,86.3126,86.2435,86.3027,22128.0
2023-12-06 14:00:00,87.39,87.41,87.23,87.23,14885.0,86.3126,86.3324,86.1546,86.1546,14885.0
2023-12-06 14:10:00,87.23,87.29,87.19,87.23,32588.0,86.1546,86.2139,86.1151,86.1546,32588.0
2023-12-06 14:20:00,87.23,87.23,87.07,87.08,20578.0,86.1546,86.1546,85.9966,86.0064,20578.0
2023-12-06 14:30:00,87.09,87.27,87.08,87.2,32197.0,86.0163,86.1941,86.0064,86.125,32197.0
2023-12-06 14:40:00,87.22,87.22,87.08,87.1,15051.0,86.1447,86.1447,86.0064,86.0262,15051.0
2023-12-06 14:50:00,87.11,87.12,87.0,87.0,14144.0,86.0361,86.046,85.9274,85.9274,14144.0
2023-12-06 15:00:00,87.0,87.05,86.95,87.02,68732.0,85.9274,85.9768,85.878,85.9472,68732.0
2023-12-06 15:10:00,87.01,87.02,86.84,86.85,42597.0,85.9373,85.9472,85.7694,85.7793,42597.0
2023-12-06 15:20:00,86.82,86.83,86.63,86.67,45986.0,85.7496,85.7595,85.562,85.6015,45986.0
2023-12-06 15:30:00,86.63,86.8,86.63,86.7,48847.0,85.562,85.7299,85.562,85.6311,48847.0
2023-12-06 15:40:00,86.7,86.84,86.66,86.75,176205.0,85.6311,85.7694,85.5916,85.6805,176205.0
2023-12-06 15:50:00,86.75,86.8,86.64,86.72,258029.0,85.6805,85.7299,85.5719,85.6509,258029.0
2023-12-07 09:30:00,86.89,87.1,86.63,86.64,168069.0,85.8188,86.0262,85.562,85.5719,168069.0
2023-12-07 09:40:00,86.64,87.04,86.62,86.81,175489.0,85.5719,85.9669,85.5521,85.7398,175489.0
2023-12-07 09:50:00,86.8,87.1,86.8,87.03,90403.0,85.7299,86.0262,85.7299,85.9571,90403.0
2023-12-07 10:00:00,87.01,87.12,86.87,86.88,185256.0,85.9373,86.046,85.799,85.8089,185256.0
2023-12-07 10:10:00,86.88,87.14,86.84,87.13,52829.0,85.8089,86.0657,85.7694,86.0558,52829.0
2023-12-07 10:20:00,87.14,87.17,86.99,87.13,38695.0,86.0657,86.0953,85.9176,86.0558,38695.0
2023-12-07 10:30:00,87.14,87.21,87.06,87.11,50287.0,86.0657,86.1348,85.9867,86.0361,50287.0
2023-12-07 10:40:00,87.11,87.11,86.88,86.92,65863.0,86.0361,86.0361,85.8089,85.8484,65863.0
2023-12-07 10:50:00,86.91,87.04,86.86,86.89,87392.0,85.8385,85.9669,85.7892,85.8188,87392.0
2023-12-07 11:00:00,86.92,87.01,86.83,86.98,59166.0,85.8484,85.9373,85.7595,85.9077,59166.0
2023-12-07 11:10:00,86.98,87.01,86.65,86.69,63828.0,85.9077,85.9373,85.5817,85.6213,63828.0
2023-12-07 11:20:00,86.69,86.95,86.69,86.94,28085.0,85.6213,85.878,85.6213,85.8682,28085.0
2023-12-07 11:30:00,86.95,87.03,86.92,87.03,24904.0,85.878,85.9571,85.8484,85.9571,24904.0
2023-12-07 11:40:00,87.05,87.08,86.96,87.0,20523.0,85.9768,86.0064,85.8879,85.9274,20523.0
2023-12-07 11:50:00,86.98,87.0,86.88,86.92,25344.0,85.9077,85.9274,85.8089,85.8484,25344.0
2023-12-07 12:00:00,86.94,87.01,86.93,86.93,14585.0,85.8682,85.9373,85.8583,85.8583,14585.0
2023-12-07 12:10:00,86.93,86.93,86.72,86.83,81546.0,85.8583,85.8583,85.6509,85.7595,81546.0
2023-12-07 12:20:00,86.84,86.92,86.77,86.92,58249.0,85.7694,85.8484,85.7003,85.8484,58249.0
2023-12-07 12:30:00,86.92,87.07,86.91,87.01,30800.0,85.8484,85.9966,85.8385,85.9373,30800.0
2023-12-07 12:40:00,87.01,87.09,86.93,86.94,33125.0,85.9373,86.0163,85.8583,85.8682,33125.0
2023-12-07 12:50:00,86.95,87.01,86.89,86.99,12126.0,85.878,85.9373,85.8188,85.9176,12126.0
2023-12-07 13:00:00,86.98,87.04,86.97,87.01,10613.0,85.9077,85.9669,85.8978,85.9373,10613.0
2023-12-07 13:10:00,87.01,87.02,86.94,86.99,41715.0,85.9373,85.9472,85.8682,85.9176,41715.0
2023-12-07 13:20:00,86.98,87.04,86.95,87.03,40608.0,85.9077,85.9669,85.878,85.9571,40608.0
2023-12-07 13:30:00,87.03,87.05,86.98,87.02,20508.0,85.9571,85.9768,85.9077,85.9472,20508.0
2023-12-07 13:40:00,87.02,87.09,86.99,87.02,23981.0,85.9472,86.0163,85.9176,85.9472,23981.0
2023-12-07 13:50:00,87.02,87.14,87.01,87.13,24640.0,85.9472,86.0657,85.9373,86.0558,24640.0
2023-12-07 14:00:00,87.14,87.2,87.11,87.16,20344.0,86.0657,86.125,86.0361,86.0855,20344.0
2023-12-07 14:10:00,87.16,87.21,87.09,87.21,21526.0,86.0855,86.1348,86.0163,86.1348,21526.0
2023-12-07 14:20:00,87.21,87.29,87.2,87.24,28796.0,86.1348,86.2139,86.125,86.1645,28796.0
2023-12-07 14:30:00,87.24,87.28,87.19,87.26,29748.0,86.1645,86.204,86.1151,86.1842,29748.0
2023-12-07 14:40:00,87.26,87.29,87.2,87.23,14753.0,86.1842,86.2139,86.125,86.1546,14753.0
2023-12-07 14:50:00,87.23,87.23,87.09,87.12,32599.0,86.1546,86.1546,86.0163,86.046,32599.0
2023-12-07 15:00:00,87.11,87.18,87.08,87.13,41718.0,86.0361,86.1052,86.0064,86.0558,41718.0
2023-12-07 15:10:00,87.13,87.24,87.13,87.17,48356.0,86.0558,86.1645,86.0558,86.0953,48356.0
2023-12-07 15:20:00,87.18,87.19,87.1,87.15,148597.0,86.1052,86.1151,86.0262,86.0756,148597.0
2023-12-07 15:30:00,87.15,87.21,87.12,87.21,89012.0,86.0756,86.1348,86.046,86.1348,89012.0
2023-12-07 15:40:00,87.21,87.29,87.21,87.27,74486.0,86.1348,86.2139,86.1348,86.1941,74486.0
2023-12-07 15:50:00,87.27,87.45,87.25,87.41,247323.0,86.1941,86.3719,86.1743,86.3324,247323.0
2023-12-08 09:30:00,87.34,88.11,87.34,87.96,198900.0,86.2632,87.0237,86.2632,86.8756,198900.0
2023-12-08 09:40:00,87.99,88.26,87.9,88.23,131415.0,86.9052,87.1719,86.8163,87.1423,131415.0
2023-12-08 09:50:00,88.24,88.26,88.11,88.19,65065.0,87.1521,87.1719,87.0237,87.1028,65065.0
2023-12-08 10:00:00,88.25,88.78,88.25,88.78,129304.0,87.162,87.6855,87.162,87.6855,129304.0
2023-12-08 10:10:00,88.78,88.83,88.55,88.64,100214.0,87.6855,87.7349,87.4583,87.5472,100214.0
2023-12-08 10:20:00,88.63,88.72,88.47,88.49,128934.0,87.5373,87.6262,87.3793,87.3991,128934.0
2023-12-08 10:30:00,88.51,88.54,88.14,88.24,66574.0,87.4188,87.4484,87.0534,87.1521,66574.0
2023-12-08 10:40:00,88.25,88.4,88.22,88.33,63444.0,87.162,87.3102,87.1324,87.241,63444.0
2023-12-08 10:50:00,88.33,88.39,88.26,88.37,41247.0,87.241,87.3003,87.1719,87.2805,41247.0
2023-12-08 11:00:00,88.35,88.36,88.11,88.14,66507.0,87.2608,87.2707,87.0237,87.0534,66507.0
2023-12-08 11:10:00,88.13,88.13,87.85,87.92,91054.0,87.0435,87.0435,86.767,86.8361,91054.0
2023-12-08 11:20:00,87.92,88.08,87.85,88.08,50045.0,86.8361,86.9941,86.767,86.9941,50045.0
2023-12-08 11:30:00,88.09,88.26,88.01,88.09,113680.0,87.004,87.1719,86.925,87.004,113680.0
2023-12-08 11:40:00,88.08,88.1,88.0,88.09,99027.0,86.9941,87.0139,86.9151,87.004,99027.0
2023-12-08 11:50:00,88.11,88.13,88.05,88.07,58306.0,87.0237,87.0435,86.9645,86.9842,58306.0
2023-12-08 12:00:00,88.06,88.11,88.03,88.04,25066.0,86.9744,87.0237,86.9447,86.9546,25066.0
2023-12-08 12:10:00,88.04,88.04,87.87,88.01,60397.0,86.9546,86.9546,86.7867,86.925,60397.0
2023-12-08 12:20:00,88.01,88.15,88.01,88.14,35435.0,86.925,87.0633,86.925,87.0534,35435.0
2023-12-08 12:30:00,88.15,88.2,88.09,88.18,73401.0,87.0633,87.1126,87.004,87.0929,73401.0
2023-12-08 12:40:00,88.18,88.21,88.12,88.2,37024.0,87.0929,87.1225,87.0336,87.1126,37024.0
2023-12-08 12:50:00,88.2,88.23,88.17,88.2,14158.0,87.1126,87.1423,87.083,87.1126,14158.0
2023-12-08 13:00:00,88.21,88.22,88.12,88.16,17437.0,87.1225,87.1324,87.0336,87.0731,17437.0
2023-12-08 13:10:00,88.16,88.29,88.16,88.29,21433.0,87.0731,87.2015,87.0731,87.2015,21433.0
2023-12-08 13:20:00,88.26,88.4,88.26,88.37,26041.0,87.1719,87.3102,87.1719,87.2805,26041.0
2023-12-08 13:30:00,88.37,88.39,88.31,88.38,94697.0,87.2805,87.3003,87.2213,87.2904,94697.0
2023-12-08 13:40:00,88.36,88.43,88.27,88.4,47076.0,87.2707,87.3398,87.1818,87.3102,47076.0
2023-12-08 13:50:00,88.4,88.52,88.4,88.5,26906.0,87.3102,87.4287,87.3102,87.4089,26906.0
2023-12-08 14:00:00,88.5,88.52,88.48,88.5,14633.0,87.4089,87.4287,87.3892,87.4089,14633.0
2023-12-08 14:10:00,88.51,88.53,88.43,88.52,20965.0,87.4188,87.4386,87.3398,87.4287,20965.0
2023-12-08 14:20:00,88.52,88.59,88.47,88.58,33510.0,87.4287,87.4978,87.3793,87.488,33510.0
2023-12-08 14:30:00,88.59,88.61,88.48,88.51,30204.0,87.4978,87.5176,87.3892,87.4188,30204.0
2023-12-08 14:40:00,88.51,88.6,88.48,88.55,31167.0,87.4188,87.5077,87.3892,87.4583,31167.0
2023-12-08 14:50:00,88.55,88.64,88.54,88.64,26942.0,87.4583,87.5472,87.4484,87.5472,26942.0
2023-12-08 15:00:00,88.64,88.66,88.48,88.49,53217.0,87.5472,87.567,87.3892,87.3991,53217.0
2023-12-08 15:10:00,88.48,88.5,88.4,88.44,51165.0,87.3892,87.4089,87.3102,87.3497,51165.0
2023-12-08 15:20:00,88.44,88.52,88.42,88.48,57056.0,87.3497,87.4287,87.3299,87.3892,57056.0
2023-12-08 15:30:00,88.48,88.56,88.41,88.55,69131.0,87.3892,87.4682,87.32,87.4583,69131.0
2023-12-08 15:40:00,88.55,88.56,88.45,88.45,81163.0,87.4583,87.4682,87.3596,87.3596,81163.0
2023-12-08 15:50:00,88.44,88.48,88.37,88.45,280897.0,87.3497,87.3892,87.2805,87.3596,280897.0
2023-12-11 09:30:00,88.58,88.78,88.3,88.67,135029.0,87.488,87.6855,87.2114,87.5768,135029.0
2023-12-11 09:40:00,88.69,88.92,88.67,88.86,99372.0,87.5966,87.8238,87.5768,87.7645,99372.0
2023-12-11 09:50:00,88.86,88.86,88.57,88.78,81533.0,87.7645,87.7645,87.4781,87.6855,81533.0
2023-12-11 10:00:00,88.79,88.89,88.62,88.83,36237.0,87.6954,87.7941,87.5275,87.7349,36237.0
2023-12-11 10:10:00,88.83,88.97,88.79,88.9,36979.0,87.7349,87.8731,87.6954,87.804,36979.0
2023-12-11 10:20:00,88.9,88.91,88.65,88.66,32087.0,87.804,87.8139,87.5571,87.567,32087.0
2023-12-11 10:30:00,88.66,88.83,88.65,88.71,36711.0,87.567,87.7349,87.5571,87.6163,36711.0
2023-12-11 10:40:00,88.71,88.88,88.69,88.86,16086.0,87.6163,87.7843,87.5966,87.7645,16086.0
2023-12-11 10:50:00,88.85,88.86,88.74,88.75,22282.0,87.7546,87.7645,87.646,87.6559,22282.0
2023-12-11 11:00:00,88.74,88.79,88.59,88.61,29559.0,87.646,87.6954,87.4978,87.5176,29559.0
2023-12-11 11:10:00,88.6,88.61,88.43,88.52,15064.0,87.5077,87.5176,87.3398,87.4287,15064.0
2023-12-11 11:20:00,88.51,88.61,88.48,88.59,22393.0,87.4188,87.5176,87.3892,87.4978,22393.0
2023-12-11 11:30:00,88.61,88.7,88.53,88.69,39402.0,87.5176,87.6065,87.4386,87.5966,39402.0
2023-12-11 11:40:00,88.71,88.84,88.69,88.75,48928.0,87.6163,87.7447,87.5966,87.6559,48928.0
2023-12-11 11:50:00,88.75,88.85,88.75,88.79,18013.0,87.6559,87.7546,87.6559,87.6954,18013.0
2023-12-11 12:00:00,88.79,88.8,88.72,88.76,18723.0,87.6954,87.7052,87.6262,87.6657,18723.0
2023-12-11 12:10:00,88.76,88.76,88.65,88.69,11998.0,87.6657,87.6657,87.5571,87.5966,11998.0
2023-12-11 12:20:00,88.69,88.75,88.69,88.71,33518.0,87.5966,87.6559,87.5966,87.6163,33518.0
2023-12-11 12:30:00,88.71,88.75,88.68,88.73,26683.0,87.6163,87.6559,87.5867,87.6361,26683.0
2023-12-11 12:40:00,88.73,88.8,88.72,88.75,10734.0,87.6361,87.7052,87.6262,87.6559,10734.0
2023-12-11 12:50:00,88.76,88.76,88.71,88.74,10168.0,87.6657,87.6657,87.6163,87.646,10168.0
2023-12-11 13:00:00,88.74,88.87,88.69,88.81,97915.0,87.646,87.7744,87.5966,87.7151,97915.0
2023-12-11 13:10:00,88.81,88.86,88.79,88.83,26694.0,87.7151,87.7645,87.6954,87.7349,26694.0
2023-12-11 13:20:00,88.82,88.84,88.78,88.8,14966.0,87.725,87.7447,87.6855,87.7052,14966.0
2023-12-11 13:30:00,88.81,88.83,88.77,88.79,18900.0,87.7151,87.7349,87.6756,87.6954,18900.0
2023-12-11 13:40:00,88.78,88.78,88.62,88.67,27612.0,87.6855,87.6855,87.5275,87.5768,27612.0
2023-12-11 13:50:00,88.67,88.75,88.66,88.75,26954.0,87.5768,87.6559,87.567,87.6559,26954.0
2023-12-11 14:00:00,88.76,88.76,88.69,88.71,11296.0,87.6657,87.6657,87.5966,87.6163,11296.0
2023-12-11 14:10:00,88.71,88.8,88.7,88.76,17357.0,87.6163,87.7052,87.6065,87.6657,17357.0
2023-12-11 14:20:00,88.76,88.8,88.75,88.78,20872.0,87.6657,87.7052,87.6559,87.6855,20872.0
2023-12-11 14:30:00,88.77,88.85,88.77,88.84,24670.0,87.6756,87.7546,87.6756,87.7447,24670.0
2023-12-11 14:40:00,88.84,88.88,88.78,88.79,19880.0,87.7447,87.7843,87.6855,87.6954,19880.0
2023-12-11 14:50:00,88.8,88.81,88.68,88.68,40633.0,87.7052,87.7151,87.5867,87.5867,40633.0
2023-12-11 15:00:00,88.67,88.69,88.6,88.69,43012.0,87.5768,87.5966,87.5077,87.5966,43012.0
2023-12-11 15:10:00,88.7,88.78,88.68,88.78,48035.0,87.6065,87.6855,87.5867,87.6855,48035.0
2023-12-11 15:20:00,88.77,88.77,88.59,88.6,55653.0,87.6756,87.6756,87.4978,87.5077,55653.0
2023-12-11 15:30:00,88.59,88.65,88.57,88.59,51570.0,87.4978,87.5571,87.4781,87.4978,51570.0
2023-12-11 15:40:00,88.59,88.66,88.57,88.63,67289.0,87.4978,87.567,87.4781,87.5373,67289.0
2023-12-11 15:50:00,88.63,88.72,88.59,88.69,216105.0,87.5373,87.6262,87.4978,87.5966,216105.0
2023-12-12 09:30:00,88.52,88.73,88.2,88.32,176797.0,87.4287,87.6361,87.1126,87.2312,176797.0
2023-12-12 09:40:00,88.33,88.44,88.18,88.41,105852.0,87.241,87.3497,87.0929,87.32,105852.0
2023-12-12 09:50:00,88.41,88.52,88.3,88.35,67326.0,87.32,87.4287,87.2114,87.2608,67326.0
2023-12-12 10:00:00,88.36,88.73,88.27,88.7,77071.0,87.2707,87.6361,87.1818,87.6065,77071.0
2023-12-12 10:10:00,88.7,88.7,88.38,88.53,59332.0,87.6065,87.6065,87.2904,87.4386,59332.0
2023-12-12 10:20:00,88.52,88.56,88.46,88.5,59178.0,87.4287,87.4682,87.3694,87.4089,59178.0
2023-12-12 10:30:00,88.5,88.61,88.49,88.61,47758.0,87.4089,87.5176,87.3991,87.5176,47758.0
2023-12-12 10:40:00,88.62,88.67,88.53,88.58,64516.0,87.5275,87.5768,87.4386,87.488,64516.0
2023-12-12 10:50:00,88.59,88.65,88.49,88.65,43551.0,87.4978,87.5571,87.3991,87.5571,43551.0
2023-12-12 11:00:00,88.66,88.66,88.49,88.51,64975.0,87.567,87.567,87.3991,87.4188,64975.0
2023-12-12 11:10:00,88.52,88.61,88.51,88.52,32134.0,87.4287,87.5176,87.4188,87.4287,32134.0
2023-12-12 11:20:00,88.51,88.52,88.37,88.42,61119.0,87.4188,87.4287,87.2805,87.3299,61119.0
2023-12-12 11:30:00,88.44,88.49,88.41,88.43,55468.0,87.3497,87.3991,87.32,87.3398,55468.0
2023-12-12 11:40:00,88.43,88.54,88.41,88.5,26547.0,87.3398,87.4484,87.32,87.4089,26547.0
2023-12-12 11:50:00,88.51,88.53,88.41,88.42,15793.0,87.4188,87.4386,87.32,87.3299,15793.0
2023-12-12 12:00:00,88.38,88.42,88.33,88.35,22354.0,87.2904,87.3299,87.241,87.2608,22354.0
2023-12-12 12:10:00,88.35,88.51,88.33,88.5,22622.0,87.2608,87.4188,87.241,87.4089,22622.0
2023-12-12 12:20:00,88.5,88.61,88.49,88.55,22661.0,87.4089,87.5176,87.3991,87.4583,22661.0
2023-12-12 12:30:00,88.55,88.6,88.54,88.59,21916.0,87.4583,87.5077,87.4484,87.4978,21916.0
2023-12-12 12:40:00,88.59,88.6,88.46,88.48,17871.0,87.4978,87.5077,87.3694,87.3892,17871.0
2023-12-12 12:50:00,88.46,88.48,88.37,88.39,15107.0,87.3694,87.3892,87.2805,87.3003,15107.0
2023-12-12 13:00:00,88.37,88.53,88.28,88.48,39313.0,87.2805,87.4386,87.1916,87.3892,39313.0
2023-12-12 13:10:00,88.5,88.53,88.47,88.5,18227.0,87.4089,87.4386,87.3793,87.4089,18227.0
2023-12-12 13:20:00,88.5,88.58,88.46,88.58,18908.0,87.4089,87.488,87.3694,87.488,18908.0
2023-12-12 13:30:00,88.58,88.63,88.57,88.61,16302.0,87.488,87.5373,87.4781,87.5176,16302.0
2023-12-12 13:40:00,88.62,88.71,88.61,88.7,15711.0,87.5275,87.6163,87.5176,87.6065,15711.0
2023-12-12 13:50:00,88.69,88.7,88.62,88.67,12401.0,87.5966,87.6065,87.5275,87.5768,12401.0
2023-12-12 14:00:00,88.66,88.66,88.55,88.57,14075.0,87.567,87.567,87.4583,87.4781,14075.0
2023-12-12 14:10:00,88.57,88.63,88.55,88.62,13028.0,87.4781,87.5373,87.4583,87.5275,13028.0
2023-12-12 14:20:00,88.62,88.64,88.59,88.6,12502.0,87.5275,87.5472,87.4978,87.5077,12502.0
2023-12-12 14:30:00,88.6,88.7,88.6,88.66,12850.0,87.5077,87.6065,87.5077,87.567,12850.0
2023-12-12 14:40:00,88.67,88.7,88.64,88.67,32245.0,87.5768,87.6065,87.5472,87.5768,32245.0
2023-12-12 14:50:00,88.66,88.76,88.64,88.74,21263.0,87.567,87.6657,87.5472,87.646,21263.0
2023-12-12 15:00:00,88.75,88.84,88.72,88.77,37763.0,87.6559,87.7447,87.6262,87.6756,37763.0
2023-12-12 15:10:00,88.76,88.85,88.73,88.79,51424.0,87.6657,87.7546,87.6361,87.6954,51424.0
2023-12-12 15:20:00,88.79,88.81,88.72,88.74,51428.0,87.6954,87.7151,87.6262,87.646,51428.0
2023-12-12 15:30:00,88.74,88.74,88.53,88.53,384151.0,87.646,87.646,87.4386,87.4386,384151.0
2023-12-12 15:40:00,88.53,88.61,88.43,88.44,81506.0,87.4386,87.5176,87.3398,87.3497,81506.0
2023-12-12 15:50:00,88.43,88.49,88.35,88.45,162061.0,87.3398,87.3991,87.2608,87.3596,162061.0
2023-12-13 09:30:00,88.76,88.79,88.41,88.62,99882.0,87.6657,87.6954,87.32,87.5275,99882.0
2023-12-13 09:40:00,88.62,88.75,88.54,88.55,95973.0,87.5275,87.6559,87.4484,87.4583,95973.0
2023-12-13 09:50:00,88.54,88.58,88.32,88.34,58445.0,87.4484,87.488,87.2312,87.2509,58445.0
2023-12-13 10:00:00,88.34,88.35,88.04,88.18,40948.0,87.2509,87.2608,86.9546,87.0929,40948.0
2023-12-13 10:10:00,88.17,88.29,88.11,88.19,55750.0,87.083,87.2015,87.0237,87.1028,55750.0
2023-12-13 10:20:00,88.19,88.21,88.04,88.04,13971.0,87.1028,87.1225,86.9546,86.9546,13971.0
2023-12-13 10:30:00,88.04,88.2,88.02,88.16,130973.0,86.9546,87.1126,86.9349,87.0731,130973.0
2023-12-13 10:40:00,88.16,88.31,88.16,88.31,27852.0,87.0731,87.2213,87.0731,87.2213,27852.0
2023-12-13 10:50:00,88.31,88.35,88.28,88.3,28853.0,87.2213,87.2608,87.1916,87.2114,28853.0
2023-12-13 11:00:00,88.29,88.3,88.16,88.17,28739.0,87.2015,87.2114,87.0731,87.083,28739.0
2023-12-13 11:10:00,88.17,88.17,88.06,88.08,17950.0,87.083,87.083,86.9744,86.9941,17950.0
2023-12-13 11:20:00,88.08,88.15,87.99,88.01,21270.0,86.9941,87.0633,86.9052,86.925,21270.0
2023-12-13 11:30:00,88.02,88.02,87.81,87.81,36186.0,86.9349,86.9349,86.7274,86.7274,36186.0
2023-12-13 11:40:00,87.81,87.81,87.61,87.7,65482.0,86.7274,86.7274,86.5299,86.6188,65482.0
2023-12-13 11:50:00,87.71,87.71,87.63,87.67,51109.0,86.6287,86.6287,86.5497,86.5892,51109.0
2023-12-13 12:00:00,87.67,87.72,87.62,87.7,23292.0,86.5892,86.6386,86.5398,86.6188,23292.0
2023-12-13 12:10:00,87.69,87.8,87.66,87.73,72498.0,86.6089,86.7176,86.5793,86.6484,72498.0
2023-12-13 12:20:00,87.73,87.77,87.63,87.68,126228.0,86.6484,86.6879,86.5497,86.599,126228.0
2023-12-13 12:30:00,87.67,87.75,87.61,87.73,131122.0,86.5892,86.6682,86.5299,86.6484,131122.0
2023-12-13 12:40:00,87.73,87.77,87.67,87.73,41506.0,86.6484,86.6879,86.5892,86.6484,41506.0
2023-12-13 12:50:00,87.72,87.76,87.69,87.72,30925.0,86.6386,86.6781,86.6089,86.6386,30925.0
2023-12-13 13:00:00,87.72,87.73,87.62,87.62,19812.0,86.6386,86.6484,86.5398,86.5398,19812.0
2023-12-13 13:10:00,87.63,87.65,87.53,87.54,21234.0,86.5497,86.5694,86.4509,86.4608,21234.0
2023-12-13 13:20:00,87.54,87.56,87.47,87.56,28999.0,86.4608,86.4805,86.3916,86.4805,28999.0
2023-12-13 13:30:00,87.55,87.56,87.46,87.48,25563.0,86.4706,86.4805,86.3818,86.4015,25563.0
2023-12-13 13:40:00,87.48,87.55,87.43,87.55,47198.0,86.4015,86.4706,86.3521,86.4706,47198.0
2023-12-13 13:50:00,87.56,87.75,87.54,87.7,27925.0,86.4805,86.6682,86.4608,86.6188,27925.0
2023-12-13 14:00:00,87.8,88.87,87.71,88.82,165029.0,86.7176,87.7744,86.6287,87.725,165029.0
2023-12-13 14:10:00,88.83,89.09,88.79,88.99,104879.0,87.7349,87.9917,87.6954,87.8929,104879.0
2023-12-13 14:20:00,89.0,89.22,88.99,89.21,113172.0,87.9028,88.1201,87.8929,88.1102,113172.0
2023-12-13 14:30:00,89.23,89.62,89.11,89.59,127796.0,88.1299,88.5151,88.0114,88.4855,127796.0
2023-12-13 14:40:00,89.59,90.28,89.59,90.17,409311.0,88.4855,89.167,88.4855,89.0583,409311.0
2023-12-13 14:50:00,90.17,90.51,90.09,90.41,162293.0,89.0583,89.3942,88.9793,89.2954,162293.0
2023-12-13 15:00:00,90.43,90.95,90.43,90.72,152505.0,89.3151,89.8287,89.3151,89.6016,152505.0
2023-12-13 15:10:00,90.71,90.71,90.33,90.5,134098.0,89.5917,89.5917,89.2164,89.3843,134098.0
2023-12-13 15:20:00,90.49,90.61,90.22,90.37,106448.0,89.3744,89.4929,89.1077,89.2559,106448.0
2023-12-13 15:30:00,90.37,90.7,90.23,90.69,145850.0,89.2559,89.5818,89.1176,89.5719,145850.0
2023-12-13 15:40:00,90.71,90.78,90.59,90.73,218275.0,89.5917,89.6608,89.4732,89.6114,218275.0
2023-12-13 15:50:00,90.74,90.78,90.5,90.68,398108.0,89.6213,89.6608,89.3843,89.5621,398108.0
2023-12-14 09:30:00,92.17,93.63,91.95,93.41,263125.0,91.0337,92.4757,90.8164,92.2584,263125.0
2023-12-14 09:40:00,93.38,94.12,93.38,93.81,208217.0,92.2288,92.9597,92.2288,92.6535,208217.0
2023-12-14 09:50:00,93.82,94.02,93.64,93.82,129125.0,92.6634,92.8609,92.4856,92.6634,129125.0
2023-12-14 10:00:00,93.83,94.17,93.78,94.04,133827.0,92.6732,93.009,92.6238,92.8806,133827.0
2023-12-14 10:10:00,94.05,94.1,93.56,93.61,283193.0,92.8905,92.9399,92.4066,92.4559,283193.0
2023-12-14 10:20:00,93.62,94.1,93.53,94.01,134254.0,92.4658,92.9399,92.3769,92.851,134254.0
2023-12-14 10:30:00,94.01,94.41,93.91,94.4,143738.0,92.851,93.2461,92.7522,93.2362,143738.0
2023-12-14 10:40:00,94.4,94.45,94.11,94.27,119700.0,93.2362,93.2856,92.9498,93.1078,119700.0
2023-12-14 10:50:00,94.24,94.49,94.23,94.47,119946.0,93.0782,93.3251,93.0683,93.3053,119946.0
2023-12-14 11:00:00,94.46,94.61,94.4,94.56,66423.0,93.2955,93.4436,93.2362,93.3942,66423.0
2023-12-14 11:10:00,94.56,94.65,94.32,94.56,237446.0,93.3942,93.4831,93.1572,93.3942,237446.0
2023-12-14 11:20:00,94.56,94.67,94.47,94.61,58723.0,93.3942,93.5029,93.3053,93.4436,58723.0
2023-12-14 11:30:00,94.62,94.79,94.55,94.7,103454.0,93.4535,93.6214,93.3844,93.5325,103454.0
2023-12-14 11:40:00,94.7,94.93,94.7,94.85,71200.0,93.5325,93.7597,93.5325,93.6807,71200.0
2023-12-14 11:50:00,94.86,94.9,94.77,94.85,42062.0,93.6905,93.73,93.6016,93.6807,42062.0
2023-12-14 12:00:00,94.86,95.09,94.81,95.05,216567.0,93.6905,93.9177,93.6411,93.8782,216567.0
2023-12-14 12:10:00,95.06,95.25,95.06,95.15,128863.0,93.8881,94.0757,93.8881,93.977,128863.0
2023-12-14 12:20:00,95.15,95.25,95.08,95.15,47767.0,93.977,94.0757,93.9078,93.977,47767.0
2023-12-14 12:30:00,95.14,95.43,95.11,95.39,104103.0,93.9671,94.2535,93.9374,94.214,104103.0
2023-12-14 12:40:00,95.4,95.65,95.39,95.58,264231.0,94.2239,94.4708,94.214,94.4017,264231.0
2023-12-14 12:50:00,95.59,95.61,95.3,95.31,193891.0,94.4115,94.4313,94.1251,94.135,193891.0
2023-12-14 13:00:00,95.3,95.3,94.97,95.07,147868.0,94.1251,94.1251,93.7992,93.8979,147868.0
2023-12-14 13:10:00,95.08,95.26,95.07,95.17,54725.0,93.9078,94.0856,93.8979,93.9967,54725.0
2023-12-14 13:20:00,95.17,95.36,94.92,94.93,608018.0,93.9967,94.1844,93.7498,93.7597,608018.0
2023-12-14 13:30:00,94.93,95.18,94.88,95.18,96470.0,93.7597,94.0066,93.7103,94.0066,96470.0
2023-12-14 13:40:00,95.17,95.18,95.03,95.04,70587.0,93.9967,94.0066,93.8584,93.8683,70587.0
2023-12-14 13:50:00,95.03,95.03,94.61,94.89,100844.0,93.8584,93.8584,93.4436,93.7202,100844.0
2023-12-14 14:00:00,94.89,95.24,94.88,95.24,108619.0,93.7202,94.0658,93.7103,94.0658,108619.0
2023-12-14 14:10:00,95.23,95.44,95.16,95.43,109852.0,94.056,94.2634,93.9868,94.2535,109852.0
2023-12-14 14:20:00,95.41,95.44,95.33,95.39,57595.0,94.2337,94.2634,94.1547,94.214,57595.0
2023-12-14 14:30:00,95.38,95.52,95.32,95.47,78248.0,94.2041,94.3424,94.1449,94.293,78248.0
2023-12-14 14:40:00,95.48,95.7,95.42,95.69,67579.0,94.3029,94.5202,94.2436,94.5103,67579.0
2023-12-14 14:50:00,95.69,95.81,95.63,95.78,94389.0,94.5103,94.6288,94.451,94.5992,94389.0
2023-12-14 15:00:00,95.79,95.91,95.74,95.84,182786.0,94.6091,94.7276,94.5597,94.6584,182786.0
2023-12-14 15:10:00,95.84,95.89,95.78,95.87,83437.0,94.6584,94.7078,94.5992,94.6881,83437.0
2023-12-14 15:20:00,95.88,95.96,95.81,95.83,126569.0,94.698,94.777,94.6288,94.6486,126569.0
2023-12-14 15:30:00,95.83,95.95,95.77,95.79,109254.0,94.6486,94.7671,94.5893,94.6091,109254.0
2023-12-14 15:40:00,95.79,95.85,95.66,95.68,502221.0,94.6091,94.6683,94.4807,94.5004,502221.0
2023-12-14 15:50:00,95.68,95.77,95.62,95.71,871029.0,94.5004,94.5893,94.4412,94.53,871029.0
2023-12-15 09:30:00,95.2,95.51,94.91,95.23,119422.0,94.0263,94.3325,93.7399,94.056,119422.0
2023-12-15 09:40:00,95.25,95.65,95.06,95.12,170854.0,94.0757,94.4708,93.8881,93.9473,170854.0
2023-12-15 09:50:00,95.15,95.31,94.75,95.03,272881.0,93.977,94.135,93.5819,93.8584,272881.0
2023-12-15 10:00:00,95.04,95.41,95.04,95.41,157806.0,93.8683,94.2337,93.8683,94.2337,157806.0
2023-12-15 10:10:00,95.41,95.48,95.27,95.39,122789.0,94.2337,94.3029,94.0955,94.214,122789.0
2023-12-15 10:20:00,95.41,95.62,95.24,95.54,187206.0,94.2337,94.4412,94.0658,94.3621,187206.0
2023-12-15 10:30:00,95.54,95.59,95.41,95.43,70775.0,94.3621,94.4115,94.2337,94.2535,70775.0
2023-12-15 10:40:00,95.44,95.64,95.44,95.51,62879.0,94.2634,94.4609,94.2634,94.3325,62879.0
2023-12-15 10:50:00,95.5,95.86,95.45,95.71,115073.0,94.3226,94.6782,94.2733,94.53,115073.0
2023-12-15 11:00:00,95.73,95.84,95.66,95.75,120629.0,94.5498,94.6584,94.4807,94.5696,120629.0
2023-12-15 11:10:00,95.76,96.12,95.65,96.05,238782.0,94.5794,94.935,94.4708,94.8659,238782.0
2023-12-15 11:20:00,96.06,96.07,95.78,95.86,121031.0,94.8757,94.8856,94.5992,94.6782,121031.0
2023-12-15 11:30:00,95.86,95.88,95.65,95.65,84487.0,94.6782,94.698,94.4708,94.4708,84487.0
2023-12-15 11:40:00,95.64,95.68,95.49,95.65,92260.0,94.4609,94.5004,94.3128,94.4708,92260.0
2023-12-15 11:50:00,95.66,95.73,95.61,95.69,22075.0,94.4807,94.5498,94.4313,94.5103,22075.0
2023-12-15 12:00:00,95.7,95.72,95.56,95.59,34470.0,94.5202,94.5399,94.3819,94.4115,34470.0
2023-12-15 12:10:00,95.58,95.63,95.35,95.37,75658.0,94.4017,94.451,94.1745,94.1942,75658.0
2023-12-15 12:20:00,95.35,95.48,95.33,95.41,74701.0,94.1745,94.3029,94.1547,94.2337,74701.0
2023-12-15 12:30:00,95.42,95.49,95.3,95.37,82793.0,94.2436,94.3128,94.1251,94.1942,82793.0
2023-12-15 12:40:00,95.36,95.36,95.11,95.27,81084.0,94.1844,94.1844,93.9374,94.0955,81084.0
2023-12-15 12:50:00,95.25,95.3,95.16,95.2,54639.0,94.0757,94.1251,93.9868,94.0263,54639.0
2023-12-15 13:00:00,95.18,95.19,95.05,95.14,73603.0,94.0066,94.0165,93.8782,93.9671,73603.0
2023-12-15 13:10:00,95.13,95.19,95.1,95.12,62378.0,93.9572,94.0165,93.9276,93.9473,62378.0
2023-12-15 13:20:00,95.11,95.15,95.03,95.15,90267.0,93.9374,93.977,93.8584,93.977,90267.0
2023-12-15 13:30:00,95.14,95.16,94.79,94.86,75926.0,93.9671,93.9868,93.6214,93.6905,75926.0
2023-12-15 13:40:00,94.84,94.85,94.53,94.68,107488.0,93.6708,93.6807,93.3646,93.5127,107488.0
2023-12-15 13:50:00,94.69,94.78,94.56,94.6,196020.0,93.5226,93.6115,93.3942,93.4337,196020.0
2023-12-15 14:00:00,94.56,94.73,94.53,94.63,75402.0,93.3942,93.5621,93.3646,93.4634,75402.0
2023-12-15 14:10:00,94.63,94.76,94.55,94.73,56952.0,93.4634,93.5918,93.3844,93.5621,56952.0
2023-12-15 14:20:00,94.72,94.76,94.55,94.55,50311.0,93.5523,93.5918,93.3844,93.3844,50311.0
2023-12-15 14:30:00,94.55,94.83,94.54,94.73,137554.0,93.3844,93.6609,93.3745,93.5621,137554.0
2023-12-15 14:40:00,94.73,94.89,94.71,94.78,46000.0,93.5621,93.7202,93.5424,93.6115,46000.0
2023-12-15 14:50:00,94.79,94.85,94.6,94.73,67226.0,93.6214,93.6807,93.4337,93.5621,67226.0
2023-12-15 15:00:00,94.74,94.91,94.72,94.77,77161.0,93.572,93.7399,93.5523,93.6016,77161.0
2023-12-15 15:10:00,94.78,94.88,94.73,94.86,41174.0,93.6115,93.7103,93.5621,93.6905,41174.0
2023-12-15 15:20:00,94.86,94.99,94.85,94.86,106232.0,93.6905,93.8189,93.6807,93.6905,106232.0
2023-12-15 15:30:00,94.87,94.92,94.59,94.69,110802.0,93.7004,93.7498,93.4239,93.5226,110802.0
2023-12-15 15:40:00,94.7,94.73,94.62,94.68,143841.0,93.5325,93.5621,93.4535,93.5127,143841.0
2023-12-15 15:50:00,94.69,95.05,94.69,94.71,493083.0,93.5226,93.8782,93.5226,93.5424,493083.0
2023-12-18 09:30:00,94.72,94.72,93.69,94.12,220077.0,93.7396,93.7396,92.7203,93.1458,220077.0
2023-12-18 09:40:00,94.09,94.26,93.71,94.18,178861.0,93.1161,93.2844,92.7401,93.2052,178861.0
2023-12-18 09:50:00,94.15,94.22,93.66,93.82,102107.0,93.1755,93.2448,92.6906,92.8489,102107.0
2023-12-18 10:00:00,93.87,93.99,93.69,93.76,106467.0,92.8984,93.0172,92.7203,92.7895,106467.0
2023-12-18 10:10:00,93.76,93.83,93.38,93.7,100215.0,92.7895,92.8588,92.4135,92.7302,100215.0
2023-12-18 10:20:00,93.7,93.77,93.55,93.6,70175.0,92.7302,92.7994,92.5817,92.6312,70175.0
2023-12-18 10:30:00,93.61,93.62,93.34,93.41,81164.0,92.6411,92.651,92.3739,92.4432,81164.0
2023-12-18 10:40:00,93.4,93.55,93.37,93.44,42246.0,92.4333,92.5817,92.4036,92.4729,42246.0
2023-12-18 10:50:00,93.44,93.45,93.17,93.38,76897.0,92.4729,92.4828,92.2057,92.4135,76897.0
2023-12-18 11:00:00,93.4,93.53,93.33,93.51,48629.0,92.4333,92.5619,92.364,92.5421,48629.0
2023-12-18 11:10:00,93.5,93.69,93.5,93.67,40023.0,92.5322,92.7203,92.5322,92.7005,40023.0
2023-12-18 11:20:00,93.69,93.69,93.53,93.62,70010.0,92.7203,92.7203,92.5619,92.651,70010.0
2023-12-18 11:30:00,93.6,93.64,93.39,93.45,53728.0,92.6312,92.6708,92.4234,92.4828,53728.0
2023-12-18 11:40:00,93.45,93.62,93.45,93.6,25760.0,92.4828,92.651,92.4828,92.6312,25760.0
2023-12-18 11:50:00,93.6,93.68,93.56,93.64,108973.0,92.6312,92.7104,92.5916,92.6708,108973.0
2023-12-18 12:00:00,93.64,93.69,93.57,93.66,60106.0,92.6708,92.7203,92.6015,92.6906,60106.0
2023-12-18 12:10:00,93.66,93.84,93.65,93.8,66702.0,92.6906,92.8687,92.6807,92.8291,66702.0
2023-12-18 12:20:00,93.79,93.8,93.59,93.67,270137.0,92.8192,92.8291,92.6213,92.7005,270137.0
2023-12-18 12:30:00,93.68,93.94,93.68,93.91,31551.0,92.7104,92.9677,92.7104,92.938,31551.0
2023-12-18 12:40:00,93.93,93.93,93.83,93.87,31500.0,92.9578,92.9578,92.8588,92.8984,31500.0
2023-12-18 12:50:00,93.87,93.91,93.78,93.89,25363.0,92.8984,92.938,92.8093,92.9182,25363.0
2023-12-18 13:00:00,93.88,93.9,93.78,93.84,21778.0,92.9083,92.9281,92.8093,92.8687,21778.0
2023-12-18 13:10:00,93.82,93.83,93.63,93.7,29579.0,92.8489,92.8588,92.6609,92.7302,29579.0
2023-12-18 13:20:00,93.7,93.72,93.57,93.59,15441.0,92.7302,92.75,92.6015,92.6213,15441.0
2023-12-18 13:30:00,93.59,93.65,93.56,93.65,73397.0,92.6213,92.6807,92.5916,92.6807,73397.0
2023-12-18 13:40:00,93.65,93.72,93.63,93.69,19145.0,92.6807,92.75,92.6609,92.7203,19145.0
2023-12-18 13:50:00,93.7,93.72,93.61,93.65,15633.0,92.7302,92.75,92.6411,92.6807,15633.0
2023-12-18 14:00:00,93.64,93.68,93.58,93.66,13929.0,92.6708,92.7104,92.6114,92.6906,13929.0
2023-12-18 14:10:00,93.66,93.74,93.61,93.64,37223.0,92.6906,92.7698,92.6411,92.6708,37223.0
2023-12-18 14:20:00,93.63,93.73,93.52,93.56,45345.0,92.6609,92.7599,92.552,92.5916,45345.0
2023-12-18 14:30:00,93.56,93.59,93.48,93.58,42775.0,92.5916,92.6213,92.5124,92.6114,42775.0
2023-12-18 14:40:00,93.58,93.85,93.58,93.78,36577.0,92.6114,92.8786,92.6114,92.8093,36577.0
2023-12-18 14:50:00,93.77,93.8,93.74,93.76,40768.0,92.7994,92.8291,92.7698,92.7895,40768.0
2023-12-18 15:00:00,93.76,93.77,93.68,93.71,34270.0,92.7895,92.7994,92.7104,92.7401,34270.0
2023-12-18 15:10:00,93.72,93.91,93.71,93.82,39502.0,92.75,92.938,92.7401,92.8489,39502.0
2023-12-18 15:20:00,93.82,93.9,93.76,93.78,27347.0,92.8489,92.9281,92.7895,92.8093,27347.0
2023-12-18 15:30:00,93.78,93.8,93.62,93.7,66806.0,92.8093,92.8291,92.651,92.7302,66806.0
2023-12-18 15:40:00,93.7,93.82,93.66,93.81,91340.0,92.7302,92.8489,92.6906,92.839,91340.0
2023-12-18 15:50:00,93.8,93.83,93.7,93.71,161487.0,92.8291,92.8588,92.7302,92.7401,161487.0
2023-12-19 09:30:00,94.42,94.66,94.23,94.28,128341.0,93.4427,93.6802,93.2547,93.3042,128341.0
2023-12-19 09:40:00,94.29,95.0,94.21,94.95,140128.0,93.3141,94.0167,93.2349,93.9672,140128.0
2023-12-19 09:50:00,94.96,95.11,94.84,95.07,75277.0,93.9771,94.1256,93.8584,94.086,75277.0
2023-12-19 10:00:00,95.08,95.18,94.83,94.86,84440.0,94.0959,94.1948,93.8485,93.8782,84440.0
2023-12-19 10:10:00,94.87,95.02,94.82,94.87,45875.0,93.8881,94.0365,93.8386,93.8881,45875.0
2023-12-19 10:20:00,94.86,95.02,94.76,94.94,37740.0,93.8782,94.0365,93.7792,93.9573,37740.0
2023-12-19 10:30:00,94.93,95.08,94.81,95.06,40689.0,93.9474,94.0959,93.8287,94.0761,40689.0
2023-12-19 10:40:00,95.07,95.11,94.92,95.01,30600.0,94.086,94.1256,93.9375,94.0266,30600.0
2023-12-19 10:50:00,94.98,95.09,94.95,95.05,27100.0,93.9969,94.1058,93.9672,94.0662,27100.0
2023-12-19 11:00:00,95.05,95.25,95.03,95.25,109177.0,94.0662,94.2641,94.0464,94.2641,109177.0
2023-12-19 11:10:00,95.25,95.28,95.1,95.12,47750.0,94.2641,94.2938,94.1157,94.1355,47750.0
2023-12-19 11:20:00,95.12,95.14,94.96,94.97,30136.0,94.1355,94.1553,93.9771,93.987,30136.0
2023-12-19 11:30:00,94.97,94.97,94.8,94.95,22618.0,93.987,93.987,93.8188,93.9672,22618.0
2023-12-19 11:40:00,94.96,95.02,94.9,94.9,28803.0,93.9771,94.0365,93.9177,93.9177,28803.0
2023-12-19 11:50:00,94.91,94.91,94.8,94.82,15316.0,93.9276,93.9276,93.8188,93.8386,15316.0
2023-12-19 12:00:00,94.82,94.95,94.75,94.93,16556.0,93.8386,93.9672,93.7693,93.9474,16556.0
2023-12-19 12:10:00,94.92,94.98,94.87,94.98,12412.0,93.9375,93.9969,93.8881,93.9969,12412.0
2023-12-19 12:20:00,94.97,95.06,94.95,95.04,14070.0,93.987,94.0761,93.9672,94.0563,14070.0
2023-12-19 12:30:00,95.04,95.1,94.98,94.99,20310.0,94.0563,94.1157,93.9969,94.0068,20310.0
2023-12-19 12:40:00,95.0,95.0,94.89,94.95,17977.0,94.0167,94.0167,93.9078,93.9672,17977.0
2023-12-19 12:50:00,94.96,95.08,94.96,95.05,115454.0,93.9771,94.0959,93.9771,94.0662,115454.0
2023-12-19 13:00:00,95.05,95.06,94.93,94.93,37460.0,94.0662,94.0761,93.9474,93.9474,37460.0
2023-12-19 13:10:00,94.92,94.98,94.88,94.88,16529.0,93.9375,93.9969,93.898,93.898,16529.0
2023-12-19 13:20:00,94.9,94.98,94.9,94.94,13669.0,93.9177,93.9969,93.9177,93.9573,13669.0
2023-12-19 13:30:00,94.97,95.16,94.97,95.15,27314.0,93.987,94.1751,93.987,94.1652,27314.0
2023-12-19 13:40:00,95.15,95.24,95.14,95.19,34120.0,94.1652,94.2542,94.1553,94.2047,34120.0
2023-12-19 13:50:00,95.17,95.19,95.01,95.09,16016.0,94.185,94.2047,94.0266,94.1058,16016.0
2023-12-19 14:00:00,95.09,95.11,95.04,95.1,19190.0,94.1058,94.1256,94.0563,94.1157,19190.0
2023-12-19 14:10:00,95.09,95.1,95.02,95.05,14484.0,94.1058,94.1157,94.0365,94.0662,14484.0
2023-12-19 14:20:00,95.06,95.09,95.03,95.09,24193.0,94.0761,94.1058,94.0464,94.1058,24193.0
2023-12-19 14:30:00,95.1,95.1,95.01,95.02,14651.0,94.1157,94.1157,94.0266,94.0365,14651.0
2023-12-19 14:40:00,95.01,95.01,94.84,94.87,19251.0,94.0266,94.0266,93.8584,93.8881,19251.0
2023-12-19 14:50:00,94.85,94.86,94.8,94.84,13888.0,93.8683,93.8782,93.8188,93.8584,13888.0
2023-12-19 15:00:00,94.86,94.94,94.84,94.86,56651.0,93.8782,93.9573,93.8584,93.8782,56651.0
2023-12-19 15:10:00,94.85,94.93,94.84,94.92,39578.0,93.8683,93.9474,93.8584,93.9375,39578.0
2023-12-19 15:20:00,94.91,94.96,94.85,94.94,34398.0,93.9276,93.9771,93.8683,93.9573,34398.0
2023-12-19 15:30:00,94.95,94.96,94.86,94.95,67347.0,93.9672,93.9771,93.8782,93.9672,67347.0
2023-12-19 15:40:00,94.95,95.06,94.91,94.93,61999.0,93.9672,94.0761,93.9276,93.9474,61999.0
2023-12-19 15:50:00,94.94,95.0,94.86,94.98,258784.0,93.9573,94.0167,93.8782,93.9969,258784.0
2023-12-20 09:30:00,94.57,95.1,94.47,95.06,106677.0,93.5912,94.1157,93.4922,94.0761,106677.0
2023-12-20 09:40:00,95.08,95.25,94.96,95.24,71521.0,94.0959,94.2641,93.9771,94.2542,71521.0
2023-12-20 09:50:00,95.24,95.27,95.01,95.2,47093.0,94.2542,94.2839,94.0266,94.2146,47093.0
2023-12-20 10:00:00,95.15,95.62,95.15,95.58,105034.0,94.1652,94.6303,94.1652,94.5907,105034.0
2023-12-20 10:10:00,95.56,95.75,95.47,95.63,96450.0,94.5709,94.7589,94.4818,94.6402,96450.0
2023-12-20 10:20:00,95.63,95.74,95.57,95.73,109459.0,94.6402,94.7491,94.5808,94.7392,109459.0
2023-12-20 10:30:00,95.73,95.92,95.71,95.92,112385.0,94.7392,94.9272,94.7194,94.9272,112385.0
2023-12-20 10:40:00,95.91,95.99,95.78,95.87,137449.0,94.9173,94.9965,94.7886,94.8777,137449.0
2023-12-20 10:50:00,95.86,95.86,95.69,95.77,28822.0,94.8678,94.8678,94.6996,94.7787,28822.0
2023-12-20 11:00:00,95.76,95.89,95.73,95.81,39943.0,94.7688,94.8975,94.7392,94.8183,39943.0
2023-12-20 11:10:00,95.81,95.89,95.76,95.78,29778.0,94.8183,94.8975,94.7688,94.7886,29778.0
2023-12-20 11:20:00,95.78,95.81,95.67,95.73,24128.0,94.7886,94.8183,94.6798,94.7392,24128.0
2023-12-20 11:30:00,95.75,95.79,95.66,95.72,42867.0,94.7589,94.7985,94.6699,94.7293,42867.0
2023-12-20 11:40:00,95.73,95.77,95.65,95.71,18443.0,94.7392,94.7787,94.66,94.7194,18443.0
2023-12-20 11:50:00,95.7,95.78,95.69,95.71,32975.0,94.7095,94.7886,94.6996,94.7194,32975.0
2023-12-20 12:00:00,95.74,95.77,95.67,95.67,34549.0,94.7491,94.7787,94.6798,94.6798,34549.0
2023-12-20 12:10:00,95.66,95.7,95.63,95.67,10162.0,94.6699,94.7095,94.6402,94.6798,10162.0
2023-12-20 12:20:00,95.65,95.73,95.63,95.68,35645.0,94.66,94.7392,94.6402,94.6897,35645.0
2023-12-20 12:30:00,95.7,95.7,95.47,95.6,58623.0,94.7095,94.7095,94.4818,94.6105,58623.0
2023-12-20 12:40:00,95.61,95.77,95.61,95.75,60212.0,94.6204,94.7787,94.6204,94.7589,60212.0
2023-12-20 12:50:00,95.75,95.84,95.75,95.8,22642.0,94.7589,94.848,94.7589,94.8084,22642.0
2023-12-20 13:00:00,95.78,95.78,95.67,95.72,38756.0,94.7886,94.7886,94.6798,94.7293,38756.0
2023-12-20 13:10:00,95.73,95.74,95.56,95.58,12860.0,94.7392,94.7491,94.5709,94.5907,12860.0
2023-12-20 13:20:00,95.58,95.58,95.41,95.5,43450.0,94.5907,94.5907,94.4225,94.5115,43450.0
2023-12-20 13:30:00,95.5,95.59,95.49,95.58,46977.0,94.5115,94.6006,94.5016,94.5907,46977.0
2023-12-20 13:40:00,95.57,95.58,95.47,95.5,82431.0,94.5808,94.5907,94.4818,94.5115,82431.0
2023-12-20 13:50:00,95.5,95.53,95.39,95.42,15657.0,94.5115,94.5412,94.4027,94.4324,15657.0
2023-12-20 14:00:00,95.4,95.44,95.29,95.41,39989.0,94.4126,94.4522,94.3037,94.4225,39989.0
2023-12-20 14:10:00,95.41,95.56,95.4,95.5,47063.0,94.4225,94.5709,94.4126,94.5115,47063.0
2023-12-20 14:20:00,95.51,95.52,95.37,95.39,12184.0,94.5214,94.5313,94.3829,94.4027,12184.0
2023-12-20 14:30:00,95.39,95.4,95.07,95.1,19277.0,94.4027,94.4126,94.086,94.1157,19277.0
2023-12-20 14:40:00,95.09,95.24,94.91,94.99,46918.0,94.1058,94.2542,93.9276,94.0068,46918.0
2023-12-20 14:50:00,95.0,95.06,94.31,94.53,152073.0,94.0167,94.0761,93.3339,93.5516,152073.0
2023-12-20 15:00:00,94.53,94.61,94.1,94.27,106057.0,93.5516,93.6307,93.126,93.2943,106057.0
2023-12-20 15:10:00,94.27,94.81,94.27,94.75,74971.0,93.2943,93.8287,93.2943,93.7693,74971.0
2023-12-20 15:20:00,94.75,94.82,94.24,94.24,49381.0,93.7693,93.8386,93.2646,93.2646,49381.0
2023-12-20 15:30:00,94.24,94.45,94.15,94.19,45319.0,93.2646,93.4724,93.1755,93.2151,45319.0
2023-12-20 15:40:00,94.19,94.44,94.19,94.44,118813.0,93.2151,93.4625,93.2151,93.4625,118813.0
2023-12-20 15:50:00,94.45,94.63,93.89,93.96,303305.0,93.4724,93.6505,92.9182,92.9875,303305.0
2023-12-21 09:30:00,95.04,95.46,94.9,95.12,123659.0,94.0563,94.4719,93.9177,94.1355,123659.0
2023-12-21 09:40:00,95.13,95.15,94.75,94.95,82224.0,94.1454,94.1652,93.7693,93.9672,82224.0
2023-12-21 09:50:00,94.93,95.11,94.87,94.97,42735.0,93.9474,94.1256,93.8881,93.987,42735.0
2023-12-21 10:00:00,94.97,94.98,94.63,94.67,86311.0,93.987,93.9969,93.6505,93.6901,86311.0
2023-12-21 10:10:00,94.67,95.02,94.63,94.93,64201.0,93.6901,94.0365,93.6505,93.9474,64201.0
2023-12-21 10:20:00,94.94,95.1,94.7,94.73,37475.0,93.9573,94.1157,93.7198,93.7495,37475.0
2023-12-21 10:30:00,94.73,94.81,94.59,94.61,60121.0,93.7495,93.8287,93.611,93.6307,60121.0
2023-12-21 10:40:00,94.61,94.96,94.58,94.78,49101.0,93.6307,93.9771,93.6011,93.799,49101.0
2023-12-21 10:50:00,94.78,94.78,94.64,94.75,25794.0,93.799,93.799,93.6604,93.7693,25794.0
2023-12-21 11:00:00,94.78,94.93,94.75,94.78,51546.0,93.799,93.9474,93.7693,93.799,51546.0
2023-12-21 11:10:00,94.79,94.89,94.79,94.89,17319.0,93.8089,93.9078,93.8089,93.9078,17319.0
2023-12-21 11:20:00,94.88,95.02,94.86,94.97,25842.0,93.898,94.0365,93.8782,93.987,25842.0
2023-12-21 11:30:00,94.98,94.98,94.8,94.83,42976.0,93.9969,93.9969,93.8188,93.8485,42976.0
2023-12-21 11:40:00,94.8,94.8,94.68,94.68,41455.0,93.8188,93.8188,93.7,93.7,41455.0
2023-12-21 11:50:00,94.68,94.69,94.48,94.5,43556.0,93.7,93.7099,93.5021,93.5219,43556.0
2023-12-21 12:00:00,94.49,94.63,94.4,94.43,35902.0,93.512,93.6505,93.4229,93.4526,35902.0
2023-12-21 12:10:00,94.43,94.59,94.42,94.57,24878.0,93.4526,93.611,93.4427,93.5912,24878.0
2023-12-21 12:20:00,94.57,94.59,94.47,94.5,25334.0,93.5912,93.611,93.4922,93.5219,25334.0
2023-12-21 12:30:00,94.49,94.63,94.47,94.58,25544.0,93.512,93.6505,93.4922,93.6011,25544.0
2023-12-21 12:40:00,94.59,94.76,94.59,94.69,53557.0,93.611,93.7792,93.611,93.7099,53557.0
2023-12-21 12:50:00,94.68,94.73,94.56,94.63,16604.0,93.7,93.7495,93.5813,93.6505,16604.0
2023-12-21 13:00:00,94.63,94.76,94.61,94.67,20654.0,93.6505,93.7792,93.6307,93.6901,20654.0
2023-12-21 13:10:00,94.65,94.72,94.39,94.4,33570.0,93.6703,93.7396,93.413,93.4229,33570.0
2023-12-21 13:20:00,94.4,94.67,94.36,94.62,40987.0,93.4229,93.6901,93.3833,93.6406,40987.0
2023-12-21 13:30:00,94.65,94.71,94.58,94.63,42852.0,93.6703,93.7297,93.6011,93.6505,42852.0
2023-12-21 13:40:00,94.63,94.78,94.6,94.7,55712.0,93.6505,93.799,93.6208,93.7198,55712.0
2023-12-21 13:50:00,94.68,94.85,94.68,94.85,41856.0,93.7,93.8683,93.7,93.8683,41856.0
2023-12-21 14:00:00,94.85,94.85,94.71,94.73,10128.0,93.8683,93.8683,93.7297,93.7495,10128.0
2023-12-21 14:10:00,94.72,94.9,94.67,94.88,41034.0,93.7396,93.9177,93.6901,93.898,41034.0
2023-12-21 14:20:00,94.87,94.87,94.69,94.77,17755.0,93.8881,93.8881,93.7099,93.7891,17755.0
2023-12-21 14:30:00,94.78,94.82,94.7,94.81,18771.0,93.799,93.8386,93.7198,93.8287,18771.0
2023-12-21 14:40:00,94.82,94.89,94.76,94.77,15524.0,93.8386,93.9078,93.7792,93.7891,15524.0
2023-12-21 14:50:00,94.77,94.82,94.6,94.71,16871.0,93.7891,93.8386,93.6208,93.7297,16871.0
2023-12-21 15:00:00,94.71,94.75,94.58,94.61,39337.0,93.7297,93.7693,93.6011,93.6307,39337.0
2023-12-21 15:10:00,94.61,94.77,94.6,94.76,27686.0,93.6307,93.7891,93.6208,93.7792,27686.0
2023-12-21 15:20:00,94.76,94.99,94.7,94.99,33395.0,93.7792,94.0068,93.7198,94.0068,33395.0
2023-12-21 15:30:00,95.02,95.04,94.88,95.0,68145.0,94.0365,94.0563,93.898,94.0167,68145.0
2023-12-21 15:40:00,95.0,95.14,94.99,95.14,64697.0,94.0167,94.1553,94.0068,94.1553,64697.0
2023-12-21 15:50:00,95.14,95.34,95.1,95.23,137227.0,94.1553,94.3532,94.1157,94.2443,137227.0
2023-12-22 09:30:00,95.69,95.7,95.28,95.62,78588.0,94.6996,94.7095,94.2938,94.6303,78588.0
2023-12-22 09:40:00,95.63,95.75,95.44,95.44,93653.0,94.6402,94.7589,94.4522,94.4522,93653.0
2023-12-22 09:50:00,95.44,95.6,95.37,95.4,40682.0,94.4522,94.6105,94.3829,94.4126,40682.0
2023-12-22 10:00:00,95.45,95.61,95.28,95.43,146460.0,94.4621,94.6204,94.2938,94.4423,146460.0
2023-12-22 10:10:00,95.43,95.54,95.33,95.51,57244.0,94.4423,94.5511,94.3433,94.5214,57244.0
2023-12-22 10:20:00,95.52,95.77,95.49,95.75,51033.0,94.5313,94.7787,94.5016,94.7589,51033.0
2023-12-22 10:30:00,95.76,95.9,95.65,95.72,37029.0,94.7688,94.9074,94.66,94.7293,37029.0
2023-12-22 10:40:00,95.72,95.76,95.64,95.64,21228.0,94.7293,94.7688,94.6501,94.6501,21228.0
2023-12-22 10:50:00,95.64,95.66,95.49,95.5,27515.0,94.6501,94.6699,94.5016,94.5115,27515.0
2023-12-22 11:00:00,95.51,95.54,95.34,95.45,69403.0,94.5214,94.5511,94.3532,94.4621,69403.0
2023-12-22 11:10:00,95.44,95.56,95.42,95.55,16343.0,94.4522,94.5709,94.4324,94.561,16343.0
2023-12-22 11:20:00,95.55,95.68,95.53,95.66,17086.0,94.561,94.6897,94.5412,94.6699,17086.0
2023-12-22 11:30:00,95.65,95.71,95.61,95.67,18298.0,94.66,94.7194,94.6204,94.6798,18298.0
2023-12-22 11:40:00,95.67,95.68,95.5,95.52,20372.0,94.6798,94.6897,94.5115,94.5313,20372.0
2023-12-22 11:50:00,95.52,95.63,95.5,95.56,14796.0,94.5313,94.6402,94.5115,94.5709,14796.0
2023-12-22 12:00:00,95.54,95.68,95.51,95.51,26166.0,94.5511,94.6897,94.5214,94.5214,26166.0
2023-12-22 12:10:00,95.49,95.54,95.43,95.54,11364.0,94.5016,94.5511,94.4423,94.5511,11364.0
2023-12-22 12:20:00,95.56,95.78,95.55,95.74,11871.0,94.5709,94.7886,94.561,94.7491,11871.0
2023-12-22 12:30:00,95.75,95.76,95.67,95.73,10285.0,94.7589,94.7688,94.6798,94.7392,10285.0
2023-12-22 12:40:00,95.74,95.8,95.7,95.7,10114.0,94.7491,94.8084,94.7095,94.7095,10114.0
2023-12-22 12:50:00,95.7,95.75,95.68,95.73,6814.0,94.7095,94.7589,94.6897,94.7392,6814.0
2023-12-22 13:00:00,95.74,95.81,95.7,95.8,8196.0,94.7491,94.8183,94.7095,94.8084,8196.0
2023-12-22 13:10:00,95.8,95.83,95.76,95.8,5219.0,94.8084,94.8381,94.7688,94.8084,5219.0
2023-12-22 13:20:00,95.8,95.83,95.79,95.79,6851.0,94.8084,94.8381,94.7985,94.7985,6851.0
2023-12-22 13:30:00,95.8,95.81,95.72,95.72,8200.0,94.8084,94.8183,94.7293,94.7293,8200.0
2023-12-22 13:40:00,95.73,95.84,95.7,95.83,10136.0,94.7392,94.848,94.7095,94.8381,10136.0
2023-12-22 13:50:00,95.84,95.87,95.75,95.83,13089.0,94.848,94.8777,94.7589,94.8381,13089.0
2023-12-22 14:00:00,95.83,95.84,95.52,95.59,25227.0,94.8381,94.848,94.5313,94.6006,25227.0
2023-12-22 14:10:00,95.58,95.62,95.33,95.42,21196.0,94.5907,94.6303,94.3433,94.4324,21196.0
2023-12-22 14:20:00,95.37,95.4,95.1,95.13,31440.0,94.3829,94.4126,94.1157,94.1454,31440.0
2023-12-22 14:30:00,95.11,95.43,95.02,95.37,46125.0,94.1256,94.4423,94.0365,94.3829,46125.0
2023-12-22 14:40:00,95.38,95.57,95.38,95.47,24267.0,94.3928,94.5808,94.3928,94.4818,24267.0
2023-12-22 14:50:00,95.49,95.61,95.49,95.61,20777.0,94.5016,94.6204,94.5016,94.6204,20777.0
2023-12-22 15:00:00,95.64,95.66,95.53,95.53,19507.0,94.6501,94.6699,94.5412,94.5412,19507.0
2023-12-22 15:10:00,95.57,95.61,95.5,95.56,12696.0,94.5808,94.6204,94.5115,94.5709,12696.0
2023-12-22 15:20:00,95.56,95.68,95.49,95.65,23734.0,94.5709,94.6897,94.5016,94.66,23734.0
2023-12-22 15:30:00,95.66,95.66,95.45,95.47,25288.0,94.6699,94.6699,94.4621,94.4818,25288.0
2023-12-22 15:40:00,95.46,95.56,95.37,95.43,44626.0,94.4719,94.5709,94.3829,94.4423,44626.0
2023-12-22 15:50:00,95.44,95.62,95.43,95.58,234493.0,94.4522,94.6303,94.4423,94.5907,234493.0
2023-12-26 09:30:00,95.71,95.95,95.67,95.83,56863.0,94.7194,94.9569,94.6798,94.8381,56863.0
2023-12-26 09:40:00,95.82,95.83,95.56,95.78,79188.0,94.8282,94.8381,94.5709,94.7886,79188.0
2023-12-26 09:50:00,95.79,95.97,95.75,95.94,98594.0,94.7985,94.9767,94.7589,94.947,98594.0
2023-12-26 10:00:00,95.95,96.06,95.91,95.99,136243.0,94.9569,95.0657,94.9173,94.9965,136243.0
2023-12-26 10:10:00,96.01,96.05,95.84,95.84,32869.0,95.0163,95.0558,94.848,94.848,32869.0
2023-12-26 10:20:00,95.84,95.86,95.71,95.71,13024.0,94.848,94.8678,94.7194,94.7194,13024.0
2023-12-26 10:30:00,95.73,95.85,95.7,95.8,27817.0,94.7392,94.8579,94.7095,94.8084,27817.0
2023-12-26 10:40:00,95.8,95.85,95.73,95.81,51083.0,94.8084,94.8579,94.7392,94.8183,51083.0
2023-12-26 10:50:00,95.81,95.93,95.8,95.91,19762.0,94.8183,94.9371,94.8084,94.9173,19762.0
2023-12-26 11:00:00,95.94,95.98,95.89,95.96,25237.0,94.947,94.9866,94.8975,94.9668,25237.0
2023-12-26 11:10:00,95.95,96.0,95.93,95.98,14041.0,94.9569,95.0064,94.9371,94.9866,14041.0
2023-12-26 11:20:00,95.98,96.01,95.95,95.99,47380.0,94.9866,95.0163,94.9569,94.9965,47380.0
2023-12-26 11:30:00,95.98,96.04,95.97,96.0,24832.0,94.9866,95.0459,94.9767,95.0064,24832.0
2023-12-26 11:40:00,96.0,96.08,96.0,96.02,29136.0,95.0064,95.0855,95.0064,95.0262,29136.0
2023-12-26 11:50:00,96.03,96.13,96.02,96.12,47432.0,95.036,95.135,95.0262,95.1251,47432.0
2023-12-26 12:00:00,96.14,96.15,96.11,96.14,43646.0,95.1449,95.1548,95.1152,95.1449,43646.0
2023-12-26 12:10:00,96.14,96.3,96.14,96.27,21910.0,95.1449,95.3033,95.1449,95.2736,21910.0
2023-12-26 12:20:00,96.28,96.3,96.25,96.27,4295.0,95.2835,95.3033,95.2538,95.2736,4295.0
2023-12-26 12:30:00,96.26,96.27,96.0,96.04,124374.0,95.2637,95.2736,95.0064,95.0459,124374.0
2023-12-26 12:40:00,96.04,96.21,96.03,96.21,26250.0,95.0459,95.2142,95.036,95.2142,26250.0
2023-12-26 12:50:00,96.2,96.2,96.13,96.14,19040.0,95.2043,95.2043,95.135,95.1449,19040.0
2023-12-26 13:00:00,96.14,96.27,96.13,96.25,30024.0,95.1449,95.2736,95.135,95.2538,30024.0
2023-12-26 13:10:00,96.25,96.31,96.24,96.26,14450.0,95.2538,95.3132,95.2439,95.2637,14450.0
2023-12-26 13:20:00,96.26,96.29,96.23,96.26,20777.0,95.2637,95.2934,95.234,95.2637,20777.0
2023-12-26 13:30:00,96.29,96.3,96.22,96.22,35936.0,95.2934,95.3033,95.2241,95.2241,35936.0
2023-12-26 13:40:00,96.23,96.29,96.21,96.26,11908.0,95.234,95.2934,95.2142,95.2637,11908.0
2023-12-26 13:50:00,96.26,96.29,96.21,96.28,16028.0,95.2637,95.2934,95.2142,95.2835,16028.0
2023-12-26 14:00:00,96.28,96.39,96.27,96.36,21364.0,95.2835,95.3923,95.2736,95.3626,21364.0
2023-12-26 14:10:00,96.36,96.39,96.34,96.36,13124.0,95.3626,95.3923,95.3428,95.3626,13124.0
2023-12-26 14:20:00,96.36,96.42,96.33,96.38,26889.0,95.3626,95.422,95.3329,95.3824,26889.0
2023-12-26 14:30:00,96.38,96.45,96.38,96.43,25265.0,95.3824,95.4517,95.3824,95.4319,25265.0
2023-12-26 14:40:00,96.43,96.44,96.31,96.31,38480.0,95.4319,95.4418,95.3132,95.3132,38480.0
2023-12-26 14:50:00,96.31,96.36,96.3,96.35,16948.0,95.3132,95.3626,95.3033,95.3527,16948.0
2023-12-26 15:00:00,96.36,96.37,96.29,96.31,19927.0,95.3626,95.3725,95.2934,95.3132,19927.0
2023-12-26 15:10:00,96.33,96.34,96.26,96.29,23148.0,95.3329,95.3428,95.2637,95.2934,23148.0
2023-12-26 15:20:00,96.29,96.41,96.27,96.33,43608.0,95.2934,95.4121,95.2736,95.3329,43608.0
2023-12-26 15:30:00,96.33,96.37,96.21,96.21,53233.0,95.3329,95.3725,95.2142,95.2142,53233.0
2023-12-26 15:40:00,96.2,96.37,96.2,96.31,62815.0,95.2043,95.3725,95.2043,95.3132,62815.0
2023-12-26 15:50:00,96.3,96.31,96.15,96.17,135534.0,95.3033,95.3132,95.1548,95.1746,135534.0
2023-12-27 09:30:00,96.27,96.46,96.02,96.43,46530.0,95.2736,95.4616,95.0262,95.4319,46530.0
2023-12-27 09:40:00,96.43,96.5,96.28,96.29,51506.0,95.4319,95.5012,95.2835,95.2934,51506.0
2023-12-27 09:50:00,96.3,96.51,96.26,96.43,30187.0,95.3033,95.5111,95.2637,95.4319,30187.0
2023-12-27 10:00:00,96.43,96.57,96.39,96.45,34118.0,95.4319,95.5705,95.3923,95.4517,34118.0
2023-12-27 10:10:00,96.44,96.51,96.3,96.34,28920.0,95.4418,95.5111,95.3033,95.3428,28920.0
2023-12-27 10:20:00,96.33,96.56,96.3,96.54,15914.0,95.3329,95.5606,95.3033,95.5408,15914.0
2023-12-27 10:30:00,96.53,96.54,96.35,96.41,14775.0,95.5309,95.5408,95.3527,95.4121,14775.0
2023-12-27 10:40:00,96.38,96.38,96.24,96.27,11465.0,95.3824,95.3824,95.2439,95.2736,11465.0
2023-12-27 10:50:00,96.27,96.36,96.25,96.28,49132.0,95.2736,95.3626,95.2538,95.2835,49132.0
2023-12-27 11:00:00,96.28,96.34,96.21,96.34,40242.0,95.2835,95.3428,95.2142,95.3428,40242.0
2023-12-27 11:10:00,96.32,96.54,96.28,96.54,32414.0,95.323,95.5408,95.2835,95.5408,32414.0
2023-12-27 11:20:00,96.54,96.55,96.44,96.47,15335.0,95.5408,95.5507,95.4418,95.4715,15335.0
2023-12-27 11:30:00,96.48,96.58,96.47,96.55,53738.0,95.4814,95.5804,95.4715,95.5507,53738.0
2023-12-27 11:40:00,96.55,96.67,96.55,96.61,80424.0,95.5507,95.6694,95.5507,95.61,80424.0
2023-12-27 11:50:00,96.61,96.63,96.58,96.58,11023.0,95.61,95.6298,95.5804,95.5804,11023.0
2023-12-27 12:00:00,96.57,96.6,96.48,96.5,9410.0,95.5705,95.6001,95.4814,95.5012,9410.0
2023-12-27 12:10:00,96.52,96.6,96.52,96.58,9495.0,95.521,95.6001,95.521,95.5804,9495.0
2023-12-27 12:20:00,96.58,96.61,96.53,96.56,14894.0,95.5804,95.61,95.5309,95.5606,14894.0
2023-12-27 12:30:00,96.55,96.59,96.46,96.47,8982.0,95.5507,95.5903,95.4616,95.4715,8982.0
2023-12-27 12:40:00,96.47,96.48,96.39,96.45,8240.0,95.4715,95.4814,95.3923,95.4517,8240.0
2023-12-27 12:50:00,96.45,96.54,96.45,96.54,10711.0,95.4517,95.5408,95.4517,95.5408,10711.0
2023-12-27 13:00:00,96.55,96.91,96.55,96.84,91072.0,95.5507,95.9069,95.5507,95.8377,91072.0
2023-12-27 13:10:00,96.84,96.92,96.81,96.83,40590.0,95.8377,95.9168,95.808,95.8278,40590.0
2023-12-27 13:20:00,96.82,96.82,96.61,96.62,23706.0,95.8179,95.8179,95.61,95.6199,23706.0
2023-12-27 13:30:00,96.63,96.67,96.58,96.67,19070.0,95.6298,95.6694,95.5804,95.6694,19070.0
2023-12-27 13:40:00,96.67,96.68,96.54,96.57,19235.0,95.6694,95.6793,95.5408,95.5705,19235.0
2023-12-27 13:50:00,96.56,96.63,96.5,96.5,37017.0,95.5606,95.6298,95.5012,95.5012,37017.0
2023-12-27 14:00:00,96.49,96.49,96.25,96.41,52668.0,95.4913,95.4913,95.2538,95.4121,52668.0
2023-12-27 14:10:00,96.41,96.41,96.3,96.4,46650.0,95.4121,95.4121,95.3033,95.4022,46650.0
2023-12-27 14:20:00,96.41,96.59,96.41,96.52,61327.0,95.4121,95.5903,95.4121,95.521,61327.0
2023-12-27 14:30:00,96.52,96.52,96.39,96.45,26558.0,95.521,95.521,95.3923,95.4517,26558.0
2023-12-27 14:40:00,96.44,96.45,96.36,96.41,16997.0,95.4418,95.4517,95.3626,95.4121,16997.0
2023-12-27 14:50:00,96.4,96.41,96.31,96.37,21108.0,95.4022,95.4121,95.3132,95.3725,21108.0
2023-12-27 15:00:00,96.38,96.48,96.35,96.45,45235.0,95.3824,95.4814,95.3527,95.4517,45235.0
2023-12-27 15:10:00,96.46,96.53,96.42,96.49,45736.0,95.4616,95.5309,95.422,95.4913,45736.0
2023-12-27 15:20:00,96.48,96.54,96.36,96.45,98772.0,95.4814,95.5408,95.3626,95.4517,98772.0
2023-12-27 15:30:00,96.44,96.57,96.41,96.54,55826.0,95.4418,95.5705,95.4121,95.5408,55826.0
2023-12-27 15:40:00,96.54,96.56,96.37,96.38,113273.0,95.5408,95.5606,95.3725,95.3824,113273.0
2023-12-27 15:50:00,96.36,96.47,96.24,96.46,372959.0,95.3626,95.4715,95.2439,95.4616,372959.0
2023-12-28 09:30:00,96.37,96.39,96.05,96.12,68202.0,95.3725,95.3923,95.0558,95.1251,68202.0
2023-12-28 09:40:00,96.15,96.3,95.92,96.26,59568.0,95.1548,95.3033,94.9272,95.2637,59568.0
2023-12-28 09:50:00,96.24,96.46,96.22,96.36,46515.0,95.2439,95.4616,95.2241,95.3626,46515.0
2023-12-28 10:00:00,96.33,96.45,96.27,96.27,44604.0,95.3329,95.4517,95.2736,95.2736,44604.0
2023-12-28 10:10:00,96.25,96.45,96.22,96.45,27550.0,95.2538,95.4517,95.2241,95.4517,27550.0
2023-12-28 10:20:00,96.46,96.5,96.34,96.4,18228.0,95.4616,95.5012,95.3428,95.4022,18228.0
2023-12-28 10:30:00,96.41,96.45,96.36,96.42,8156.0,95.4121,95.4517,95.3626,95.422,8156.0
2023-12-28 10:40:00,96.4,96.45,96.26,96.34,19303.0,95.4022,95.4517,95.2637,95.3428,19303.0
2023-12-28 10:50:00,96.32,96.32,96.08,96.16,47186.0,95.323,95.323,95.0855,95.1647,47186.0
2023-12-28 11:00:00,96.15,96.23,96.15,96.19,25552.0,95.1548,95.234,95.1548,95.1944,25552.0
2023-12-28 11:10:00,96.2,96.29,96.11,96.11,18332.0,95.2043,95.2934,95.1152,95.1152,18332.0
2023-12-28 11:20:00,96.09,96.18,96.09,96.1,13326.0,95.0954,95.1845,95.0954,95.1053,13326.0
2023-12-28 11:30:00,96.11,96.13,96.01,96.07,7907.0,95.1152,95.135,95.0163,95.0756,7907.0
2023-12-28 11:40:00,96.09,96.18,96.07,96.18,11837.0,95.0954,95.1845,95.0756,95.1845,11837.0
2023-12-28 11:50:00,96.18,96.19,96.13,96.15,6739.0,95.1845,95.1944,95.135,95.1548,6739.0
2023-12-28 12:00:00,96.16,96.29,96.16,96.27,9653.0,95.1647,95.2934,95.1647,95.2736,9653.0
2023-12-28 12:10:00,96.27,96.3,96.23,96.27,32177.0,95.2736,95.3033,95.234,95.2736,32177.0
2023-12-28 12:20:00,96.26,96.26,96.18,96.23,10914.0,95.2637,95.2637,95.1845,95.234,10914.0
2023-12-28 12:30:00,96.22,96.28,96.22,96.25,7708.0,95.2241,95.2835,95.2241,95.2538,7708.0
2023-12-28 12:40:00,96.26,96.31,96.23,96.24,34823.0,95.2637,95.3132,95.234,95.2439,34823.0
2023-12-28 12:50:00,96.24,96.29,96.22,96.23,9726.0,95.2439,95.2934,95.2241,95.234,9726.0
2023-12-28 13:00:00,96.23,96.26,95.96,96.17,31776.0,95.234,95.2637,94.9668,95.1746,31776.0
2023-12-28 13:10:00,96.18,96.22,96.09,96.21,33166.0,95.1845,95.2241,95.0954,95.2142,33166.0
2023-12-28 13:20:00,96.21,96.25,96.21,96.22,10008.0,95.2142,95.2538,95.2142,95.2241,10008.0
2023-12-28 13:30:00,96.23,96.35,96.23,96.3,12739.0,95.234,95.3527,95.234,95.3033,12739.0
2023-12-28 13:40:00,96.28,96.28,96.22,96.23,13502.0,95.2835,95.2835,95.2241,95.234,13502.0
2023-12-28 13:50:00,96.23,96.27,96.19,96.24,8581.0,95.234,95.2736,95.1944,95.2439,8581.0
2023-12-28 14:00:00,96.23,96.28,96.21,96.21,4009.0,95.234,95.2835,95.2142,95.2142,4009.0
2023-12-28 14:10:00,96.26,96.28,96.22,96.25,15908.0,95.2637,95.2835,95.2241,95.2538,15908.0
2023-12-28 14:20:00,96.25,96.3,96.23,96.23,27046.0,95.2538,95.3033,95.234,95.234,27046.0
2023-12-28 14:30:00,96.23,96.3,96.18,96.25,23482.0,95.234,95.3033,95.1845,95.2538,23482.0
2023-12-28 14:40:00,96.26,96.26,96.2,96.26,20265.0,95.2637,95.2637,95.2043,95.2637,20265.0
2023-12-28 14:50:00,96.26,96.26,96.17,96.22,9694.0,95.2637,95.2637,95.1746,95.2241,9694.0
2023-12-28 15:00:00,96.22,96.26,96.15,96.25,46652.0,95.2241,95.2637,95.1548,95.2538,46652.0
2023-12-28 15:10:00,96.25,96.25,96.1,96.24,56882.0,95.2538,95.2538,95.1053,95.2439,56882.0
2023-12-28 15:20:00,96.24,96.25,96.15,96.19,21455.0,95.2439,95.2538,95.1548,95.1944,21455.0
2023-12-28 15:30:00,96.19,96.24,96.17,96.21,27732.0,95.1944,95.2439,95.1746,95.2142,27732.0
2023-12-28 15:40:00,96.22,96.33,96.21,96.29,76395.0,95.2241,95.3329,95.2142,95.2934,76395.0
2023-12-28 15:50:00,96.28,96.32,96.1,96.18,131969.0,95.2835,95.323,95.1053,95.1845,131969.0
2023-12-29 09:30:00,95.84,96.36,95.55,96.26,124184.0,94.848,95.3626,94.561,95.2637,124184.0
2023-12-29 09:40:00,96.28,96.34,96.18,96.27,40983.0,95.2835,95.3428,95.1845,95.2736,40983.0
2023-12-29 09:50:00,96.27,96.28,96.05,96.23,29224.0,95.2736,95.2835,95.0558,95.234,29224.0
2023-12-29 10:00:00,96.25,96.31,96.1,96.1,27972.0,95.2538,95.3132,95.1053,95.1053,27972.0
2023-12-29 10:10:00,96.14,96.18,96.03,96.13,13395.0,95.1449,95.1845,95.036,95.135,13395.0
2023-12-29 10:20:00,96.13,96.15,95.98,96.01,40857.0,95.135,95.1548,94.9866,95.0163,40857.0
2023-12-29 10:30:00,96.01,96.01,95.81,95.93,43435.0,95.0163,95.0163,94.8183,94.9371,43435.0
2023-12-29 10:40:00,95.94,95.94,95.59,95.81,50707.0,94.947,94.947,94.6006,94.8183,50707.0
2023-12-29 10:50:00,95.83,95.87,95.77,95.82,38099.0,94.8381,94.8777,94.7787,94.8282,38099.0
2023-12-29 11:00:00,95.83,95.98,95.77,95.87,88967.0,94.8381,94.9866,94.7787,94.8777,88967.0
2023-12-29 11:10:00,95.86,95.86,95.55,95.68,50851.0,94.8678,94.8678,94.561,94.6897,50851.0
2023-12-29 11:20:00,95.69,95.73,95.6,95.61,31510.0,94.6996,94.7392,94.6105,94.6204,31510.0
2023-12-29 11:30:00,95.6,95.7,95.56,95.7,25991.0,94.6105,94.7095,94.5709,94.7095,25991.0
2023-12-29 11:40:00,95.68,95.75,95.65,95.75,15920.0,94.6897,94.7589,94.66,94.7589,15920.0
2023-12-29 11:50:00,95.77,95.8,95.65,95.68,23352.0,94.7787,94.8084,94.66,94.6897,23352.0
2023-12-29 12:00:00,95.69,95.74,95.61,95.63,12964.0,94.6996,94.7491,94.6204,94.6402,12964.0
2023-12-29 12:10:00,95.6,95.68,95.52,95.56,36422.0,94.6105,94.6897,94.5313,94.5709,36422.0
2023-12-29 12:20:00,95.59,95.63,95.45,95.48,26304.0,94.6006,94.6402,94.4621,94.4917,26304.0
2023-12-29 12:30:00,95.48,95.66,95.46,95.66,16324.0,94.4917,94.6699,94.4719,94.6699,16324.0
2023-12-29 12:40:00,95.66,95.76,95.66,95.7,18488.0,94.6699,94.7688,94.6699,94.7095,18488.0
2023-12-29 12:50:00,95.68,95.87,95.68,95.84,14485.0,94.6897,94.8777,94.6897,94.848,14485.0
2023-12-29 13:00:00,95.85,95.85,95.72,95.81,18883.0,94.8579,94.8579,94.7293,94.8183,18883.0
2023-12-29 13:10:00,95.83,95.89,95.73,95.74,31446.0,94.8381,94.8975,94.7392,94.7491,31446.0
2023-12-29 13:20:00,95.72,95.76,95.7,95.71,9815.0,94.7293,94.7688,94.7095,94.7194,9815.0
2023-12-29 13:30:00,95.74,95.83,95.7,95.81,15162.0,94.7491,94.8381,94.7095,94.8183,15162.0
2023-12-29 13:40:00,95.82,95.89,95.8,95.87,11090.0,94.8282,94.8975,94.8084,94.8777,11090.0
2023-12-29 13:50:00,95.89,95.91,95.74,95.8,12581.0,94.8975,94.9173,94.7491,94.8084,12581.0
2023-12-29 14:00:00,95.81,95.83,95.71,95.73,10861.0,94.8183,94.8381,94.7194,94.7392,10861.0
2023-12-29 14:10:00,95.74,95.76,95.69,95.73,16507.0,94.7491,94.7688,94.6996,94.7392,16507.0
2023-12-29 14:20:00,95.73,95.79,95.66,95.7,13542.0,94.7392,94.7985,94.6699,94.7095,13542.0
2023-12-29 14:30:00,95.7,95.76,95.68,95.73,10689.0,94.7095,94.7688,94.6897,94.7392,10689.0
2023-12-29 14:40:00,95.73,95.8,95.71,95.79,22103.0,94.7392,94.8084,94.7194,94.7985,22103.0
2023-12-29 14:50:00,95.8,95.88,95.77,95.88,21943.0,94.8084,94.8876,94.7787,94.8876,21943.0
2023-12-29 15:00:00,95.88,95.93,95.8,95.92,30740.0,94.8876,94.9371,94.8084,94.9272,30740.0
2023-12-29 15:10:00,95.93,95.96,95.83,95.88,32155.0,94.9371,94.9668,94.8381,94.8876,32155.0
2023-12-29 15:20:00,95.88,95.99,95.79,95.97,54168.0,94.8876,94.9965,94.7985,94.9767,54168.0
2023-12-29 15:30:00,95.97,95.99,95.88,95.95,48157.0,94.9767,94.9965,94.8876,94.9569,48157.0
2023-12-29 15:40:00,95.95,96.03,95.77,95.77,37541.0,94.9569,95.036,94.7787,94.7787,37541.0
2023-12-29 15:50:00,95.76,95.82,95.53,95.64,198169.0,94.7688,94.8282,94.5412,94.6501,198169.0
2024-01-02 09:30:00,94.62,95.19,93.94,94.7,251096.0,93.6406,94.2047,92.9677,93.7198,251096.0
2024-01-02 09:40:00,94.73,95.16,94.52,94.6,117420.0,93.7495,94.1751,93.5417,93.6208,117420.0
2024-01-02 09:50:00,94.65,95.22,94.63,95.21,83419.0,93.6703,94.2344,93.6505,94.2245,83419.0
2024-01-02 10:00:00,95.22,95.41,95.11,95.18,57244.0,94.2344,94.4225,94.1256,94.1948,57244.0
2024-01-02 10:10:00,95.19,95.26,94.96,95.22,45030.0,94.2047,94.274,93.9771,94.2344,45030.0
2024-01-02 10:20:00,95.21,95.28,94.9,95.0,41822.0,94.2245,94.2938,93.9177,94.0167,41822.0
2024-01-02 10:30:00,94.97,94.97,94.57,94.63,31059.0,93.987,93.987,93.5912,93.6505,31059.0
2024-01-02 10:40:00,94.63,94.82,94.56,94.56,29666.0,93.6505,93.8386,93.5813,93.5813,29666.0
2024-01-02 10:50:00,94.56,94.64,94.29,94.36,82253.0,93.5813,93.6604,93.3141,93.3833,82253.0
2024-01-02 11:00:00,94.34,94.62,94.33,94.62,38798.0,93.3635,93.6406,93.3536,93.6406,38798.0
2024-01-02 11:10:00,94.64,94.82,94.61,94.74,42458.0,93.6604,93.8386,93.6307,93.7594,42458.0
2024-01-02 11:20:00,94.75,94.78,94.63,94.71,41716.0,93.7693,93.799,93.6505,93.7297,41716.0
2024-01-02 11:30:00,94.69,94.7,94.61,94.67,10511.0,93.7099,93.7198,93.6307,93.6901,10511.0
2024-01-02 11:40:00,94.65,94.84,94.65,94.8,14825.0,93.6703,93.8584,93.6703,93.8188,14825.0
2024-01-02 11:50:00,94.81,94.84,94.73,94.83,31686.0,93.8287,93.8584,93.7495,93.8485,31686.0
2024-01-02 12:00:00,94.84,94.85,94.73,94.74,32448.0,93.8584,93.8683,93.7495,93.7594,32448.0
2024-01-02 12:10:00,94.75,94.88,94.67,94.73,34244.0,93.7693,93.898,93.6901,93.7495,34244.0
2024-01-02 12:20:00,94.74,94.82,94.6,94.68,25697.0,93.7594,93.8386,93.6208,93.7,25697.0
2024-01-02 12:30:00,94.66,94.9,94.65,94.9,41276.0,93.6802,93.9177,93.6703,93.9177,41276.0
2024-01-02 12:40:00,94.91,94.94,94.68,94.71,36457.0,93.9276,93.9573,93.7,93.7297,36457.0
2024-01-02 12:50:00,94.73,94.75,94.6,94.62,20147.0,93.7495,93.7693,93.6208,93.6406,20147.0
2024-01-02 13:00:00,94.6,94.65,94.49,94.52,33348.0,93.6208,93.6703,93.512,93.5417,33348.0
2024-01-02 13:10:00,94.52,94.69,94.52,94.63,34878.0,93.5417,93.7099,93.5417,93.6505,34878.0
2024-01-02 13:20:00,94.63,94.63,94.51,94.51,37948.0,93.6505,93.6505,93.5318,93.5318,37948.0
2024-01-02 13:30:00,94.51,94.59,94.47,94.55,78706.0,93.5318,93.611,93.4922,93.5714,78706.0
2024-01-02 13:40:00,94.52,94.65,94.52,94.56,26206.0,93.5417,93.6703,93.5417,93.5813,26206.0
2024-01-02 13:50:00,94.53,94.57,94.44,94.47,20352.0,93.5516,93.5912,93.4625,93.4922,20352.0
2024-01-02 14:00:00,94.46,94.49,94.34,94.46,19758.0,93.4823,93.512,93.3635,93.4823,19758.0
2024-01-02 14:10:00,94.45,94.55,94.29,94.35,32273.0,93.4724,93.5714,93.3141,93.3734,32273.0
2024-01-02 14:20:00,94.34,94.36,94.24,94.34,52269.0,93.3635,93.3833,93.2646,93.3635,52269.0
2024-01-02 14:30:00,94.34,94.34,94.22,94.22,39648.0,93.3635,93.3635,93.2448,93.2448,39648.0
2024-01-02 14:40:00,94.21,94.26,94.15,94.21,32715.0,93.2349,93.2844,93.1755,93.2349,32715.0
2024-01-02 14:50:00,94.21,94.23,94.07,94.08,62056.0,93.2349,93.2547,93.0963,93.1062,62056.0
2024-01-02 15:00:00,94.09,94.16,94.0,94.09,121828.0,93.1161,93.1854,93.0271,93.1161,121828.0
2024-01-02 15:10:00,94.09,94.27,93.98,94.25,43670.0,93.1161,93.2943,93.0073,93.2745,43670.0
2024-01-02 15:20:00,94.25,94.25,94.07,94.18,55877.0,93.2745,93.2745,93.0963,93.2052,55877.0
2024-01-02 15:30:00,94.18,94.29,94.15,94.17,68730.0,93.2052,93.3141,93.1755,93.1953,68730.0
2024-01-02 15:40:00,94.16,94.26,94.13,94.19,96523.0,93.1854,93.2844,93.1557,93.2151,96523.0
2024-01-02 15:50:00,94.2,94.51,94.2,94.51,206682.0,93.225,93.5318,93.225,93.5318,206682.0
2024-01-03 09:30:00,93.41,93.47,92.51,92.57,211062.0,92.4432,92.5025,91.5525,91.6119,211062.0
2024-01-03 09:40:00,92.58,92.9,92.37,92.66,157312.0,91.6218,91.9384,91.4139,91.7009,157312.0
2024-01-03 09:50:00,92.66,92.87,92.3,92.38,114704.0,91.7009,91.9088,91.3447,91.4238,114704.0
2024-01-03 10:00:00,92.37,92.86,92.3,92.55,89337.0,91.4139,91.8989,91.3447,91.5921,89337.0
2024-01-03 10:10:00,92.55,92.57,92.15,92.22,64977.0,91.5921,91.6119,91.1962,91.2655,64977.0
2024-01-03 10:20:00,92.2,92.37,92.13,92.25,93721.0,91.2457,91.4139,91.1764,91.2952,93721.0
2024-01-03 10:30:00,92.23,92.24,91.62,91.67,145907.0,91.2754,91.2853,90.6717,90.7212,145907.0
2024-01-03 10:40:00,91.66,91.82,91.62,91.72,101797.0,90.7113,90.8696,90.6717,90.7707,101797.0
2024-01-03 10:50:00,91.72,92.11,91.72,92.06,79370.0,90.7707,91.1566,90.7707,91.1071,79370.0
2024-01-03 11:00:00,92.06,92.34,92.06,92.32,123865.0,91.1071,91.3842,91.1071,91.3644,123865.0
2024-01-03 11:10:00,92.32,92.35,92.16,92.19,48526.0,91.3644,91.3941,91.2061,91.2358,48526.0
2024-01-03 11:20:00,92.19,92.29,92.09,92.25,140358.0,91.2358,91.3348,91.1368,91.2952,140358.0
2024-01-03 11:30:00,92.24,92.28,92.1,92.12,42410.0,91.2853,91.3249,91.1467,91.1665,42410.0
2024-01-03 11:40:00,92.11,92.23,92.05,92.18,57110.0,91.1566,91.2754,91.0972,91.2259,57110.0
2024-01-03 11:50:00,92.19,92.26,92.11,92.11,41609.0,91.2358,91.3051,91.1566,91.1566,41609.0
2024-01-03 12:00:00,92.11,92.18,92.08,92.13,57383.0,91.1566,91.2259,91.1269,91.1764,57383.0
2024-01-03 12:10:00,92.13,92.16,92.01,92.01,61795.0,91.1764,91.2061,91.0577,91.0577,61795.0
2024-01-03 12:20:00,92.02,92.25,91.98,92.25,50942.0,91.0676,91.2952,91.028,91.2952,50942.0
2024-01-03 12:30:00,92.27,92.32,92.16,92.23,62087.0,91.315,91.3644,91.2061,91.2754,62087.0
2024-01-03 12:40:00,92.23,92.38,92.22,92.38,30031.0,91.2754,91.4238,91.2655,91.4238,30031.0
2024-01-03 12:50:00,92.37,92.56,92.35,92.54,79716.0,91.4139,91.602,91.3941,91.5822,79716.0
2024-01-03 13:00:00,92.54,92.65,92.51,92.53,93976.0,91.5822,91.691,91.5525,91.5723,93976.0
2024-01-03 13:10:00,92.54,92.62,92.53,92.58,42106.0,91.5822,91.6613,91.5723,91.6218,42106.0
2024-01-03 13:20:00,92.58,92.68,92.56,92.66,34303.0,91.6218,91.7207,91.602,91.7009,34303.0
2024-01-03 13:30:00,92.66,92.68,92.48,92.59,52178.0,91.7009,91.7207,91.5228,91.6317,52178.0
2024-01-03 13:40:00,92.59,92.63,92.51,92.6,38521.0,91.6317,91.6712,91.5525,91.6416,38521.0
2024-01-03 13:50:00,92.59,92.6,92.45,92.48,26588.0,91.6317,91.6416,91.4931,91.5228,26588.0
2024-01-03 14:00:00,92.47,92.61,92.17,92.39,127744.0,91.5129,91.6514,91.216,91.4337,127744.0
2024-01-03 14:10:00,92.39,92.49,92.2,92.36,84671.0,91.4337,91.5327,91.2457,91.404,84671.0
2024-01-03 14:20:00,92.35,92.67,92.24,92.67,66854.0,91.3941,91.7108,91.2853,91.7108,66854.0
2024-01-03 14:30:00,92.67,92.75,92.37,92.49,101796.0,91.7108,91.79,91.4139,91.5327,101796.0
2024-01-03 14:40:00,92.49,92.7,92.42,92.53,46987.0,91.5327,91.7405,91.4634,91.5723,46987.0
2024-01-03 14:50:00,92.53,92.54,92.35,92.37,41043.0,91.5723,91.5822,91.3941,91.4139,41043.0
2024-01-03 15:00:00,92.37,92.37,91.92,92.11,97264.0,91.4139,91.4139,90.9686,91.1566,97264.0
2024-01-03 15:10:00,92.12,92.12,91.94,92.01,130713.0,91.1665,91.1665,90.9884,91.0577,130713.0
2024-01-03 15:20:00,92.02,92.09,91.96,92.01,47500.0,91.0676,91.1368,91.0082,91.0577,47500.0
2024-01-03 15:30:00,92.01,92.29,91.98,92.15,60661.0,91.0577,91.3348,91.028,91.1962,60661.0
2024-01-03 15:40:00,92.13,92.18,91.95,91.97,92944.0,91.1764,91.2259,90.9983,91.0181,92944.0
2024-01-03 15:50:00,91.98,91.99,91.84,91.87,166419.0,91.028,91.0379,90.8894,90.9191,166419.0
2024-01-04 09:30:00,91.51,92.17,91.41,91.95,118522.0,90.5628,91.216,90.4639,90.9983,118522.0
2024-01-04 09:40:00,91.94,92.19,91.76,91.99,71765.0,90.9884,91.2358,90.8102,91.0379,71765.0
2024-01-04 09:50:00,91.99,92.29,91.96,92.07,122797.0,91.0379,91.3348,91.0082,91.117,122797.0
2024-01-04 10:00:00,92.06,92.48,91.99,92.48,110739.0,91.1071,91.5228,91.0379,91.5228,110739.0
2024-01-04 10:10:00,92.48,92.67,92.36,92.56,125285.0,91.5228,91.7108,91.404,91.602,125285.0
2024-01-04 10:20:00,92.56,92.58,92.32,92.39,63760.0,91.602,91.6218,91.3644,91.4337,63760.0
2024-01-04 10:30:00,92.39,92.48,92.32,92.33,47985.0,91.4337,91.5228,91.3644,91.3743,47985.0
2024-01-04 10:40:00,92.31,92.48,92.3,92.33,43005.0,91.3546,91.5228,91.3447,91.3743,43005.0
2024-01-04 10:50:00,92.33,92.35,92.18,92.24,52012.0,91.3743,91.3941,91.2259,91.2853,52012.0
2024-01-04 11:00:00,92.25,92.44,92.24,92.3,54926.0,91.2952,91.4832,91.2853,91.3447,54926.0
2024-01-04 11:10:00,92.29,92.54,92.29,92.42,54673.0,91.3348,91.5822,91.3348,91.4634,54673.0
2024-01-04 11:20:00,92.44,92.68,92.44,92.56,35313.0,91.4832,91.7207,91.4832,91.602,35313.0
2024-01-04 11:30:00,92.56,92.64,92.44,92.53,75953.0,91.602,91.6811,91.4832,91.5723,75953.0
2024-01-04 11:40:00,92.52,92.52,92.36,92.37,32948.0,91.5624,91.5624,91.404,91.4139,32948.0
2024-01-04 11:50:00,92.38,92.41,92.28,92.39,26864.0,91.4238,91.4535,91.3249,91.4337,26864.0
2024-01-04 12:00:00,92.39,92.4,92.21,92.23,28433.0,91.4337,91.4436,91.2556,91.2754,28433.0
2024-01-04 12:10:00,92.23,92.42,92.23,92.32,19722.0,91.2754,91.4634,91.2754,91.3644,19722.0
2024-01-04 12:20:00,92.31,92.38,92.26,92.31,30777.0,91.3546,91.4238,91.3051,91.3546,30777.0
2024-01-04 12:30:00,92.31,92.34,92.19,92.33,30423.0,91.3546,91.3842,91.2358,91.3743,30423.0
2024-01-04 12:40:00,92.33,92.33,92.13,92.24,29407.0,91.3743,91.3743,91.1764,91.2853,29407.0
2024-01-04 12:50:00,92.24,92.33,92.19,92.25,22037.0,91.2853,91.3743,91.2358,91.2952,22037.0
2024-01-04 13:00:00,92.25,92.3,92.2,92.25,33151.0,91.2952,91.3447,91.2457,91.2952,33151.0
2024-01-04 13:10:00,92.26,92.26,92.15,92.21,20630.0,91.3051,91.3051,91.1962,91.2556,20630.0
2024-01-04 13:20:00,92.21,92.27,92.19,92.23,22160.0,91.2556,91.315,91.2358,91.2754,22160.0
2024-01-04 13:30:00,92.24,92.29,92.18,92.23,24950.0,91.2853,91.3348,91.2259,91.2754,24950.0
2024-01-04 13:40:00,92.23,92.27,92.18,92.24,16751.0,91.2754,91.315,91.2259,91.2853,16751.0
2024-01-04 13:50:00,92.24,92.26,92.07,92.08,19092.0,91.2853,91.3051,91.117,91.1269,19092.0
2024-01-04 14:00:00,92.09,92.16,92.03,92.11,34282.0,91.1368,91.2061,91.0775,91.1566,34282.0
2024-01-04 14:10:00,92.11,92.19,92.03,92.1,20383.0,91.1566,91.2358,91.0775,91.1467,20383.0
2024-01-04 14:20:00,92.09,92.16,92.05,92.06,24544.0,91.1368,91.2061,91.0972,91.1071,24544.0
2024-01-04 14:30:00,92.06,92.1,92.02,92.03,25696.0,91.1071,91.1467,91.0676,91.0775,25696.0
2024-01-04 14:40:00,92.04,92.1,91.95,92.08,49300.0,91.0873,91.1467,90.9983,91.1269,49300.0
2024-01-04 14:50:00,92.09,92.21,92.08,92.15,40529.0,91.1368,91.2556,91.1269,91.1962,40529.0
2024-01-04 15:00:00,92.15,92.28,92.07,92.27,38057.0,91.1962,91.3249,91.117,91.315,38057.0
2024-01-04 15:10:00,92.27,92.27,92.0,92.12,59424.0,91.315,91.315,91.0478,91.1665,59424.0
2024-01-04 15:20:00,92.12,92.13,91.89,91.95,61320.0,91.1665,91.1764,90.9389,90.9983,61320.0
2024-01-04 15:30:00,91.95,92.09,91.95,92.01,73242.0,90.9983,91.1368,90.9983,91.0577,73242.0
2024-01-04 15:40:00,92.01,92.05,91.89,91.92,87198.0,91.0577,91.0972,90.9389,90.9686,87198.0
2024-01-04 15:50:00,91.92,91.93,91.65,91.72,345848.0,90.9686,90.9785,90.7014,90.7707,345848.0
2024-01-05 09:30:00,91.3,92.25,90.96,92.15,191713.0,90.355,91.2952,90.0185,91.1962,191713.0
2024-01-05 09:40:00,92.13,92.49,91.98,92.43,120123.0,91.1764,91.5327,91.028,91.4733,120123.0
2024-01-05 09:50:00,92.4,92.46,92.16,92.23,84503.0,91.4436,91.503,91.2061,91.2754,84503.0
2024-01-05 10:00:00,92.22,92.95,92.19,92.84,161756.0,91.2655,91.9879,91.2358,91.8791,161756.0
2024-01-05 10:10:00,92.85,92.99,92.58,92.75,78962.0,91.889,92.0275,91.6218,91.79,78962.0
2024-01-05 10:20:00,92.71,92.82,92.62,92.73,71638.0,91.7504,91.8593,91.6613,91.7702,71638.0
2024-01-05 10:30:00,92.74,92.91,92.65,92.82,71216.0,91.7801,91.9483,91.691,91.8593,71216.0
2024-01-05 10:40:00,92.84,92.95,92.75,92.8,61751.0,91.8791,91.9879,91.79,91.8395,61751.0
2024-01-05 10:50:00,92.8,92.95,92.69,92.84,39215.0,91.8395,91.9879,91.7306,91.8791,39215.0
2024-01-05 11:00:00,92.85,92.92,92.74,92.83,45106.0,91.889,91.9582,91.7801,91.8692,45106.0
2024-01-05 11:10:00,92.81,92.96,92.61,92.65,58803.0,91.8494,91.9978,91.6514,91.691,58803.0
2024-01-05 11:20:00,92.65,92.71,92.54,92.6,41577.0,91.691,91.7504,91.5822,91.6416,41577.0
2024-01-05 11:30:00,92.61,92.68,92.55,92.64,18111.0,91.6514,91.7207,91.5921,91.6811,18111.0
2024-01-05 11:40:00,92.63,92.67,92.52,92.57,66254.0,91.6712,91.7108,91.5624,91.6119,66254.0
2024-01-05 11:50:00,92.58,92.63,92.52,92.55,22795.0,91.6218,91.6712,91.5624,91.5921,22795.0
2024-01-05 12:00:00,92.56,92.56,92.19,92.19,31537.0,91.602,91.602,91.2358,91.2358,31537.0
2024-01-05 12:10:00,92.18,92.38,92.13,92.2,22940.0,91.2259,91.4238,91.1764,91.2457,22940.0
2024-01-05 12:20:00,92.21,92.3,92.13,92.2,27841.0,91.2556,91.3447,91.1764,91.2457,27841.0
2024-01-05 12:30:00,92.19,92.31,92.15,92.23,41154.0,91.2358,91.3546,91.1962,91.2754,41154.0
2024-01-05 12:40:00,92.24,92.3,92.2,92.25,12852.0,91.2853,91.3447,91.2457,91.2952,12852.0
2024-01-05 12:50:00,92.23,92.33,92.23,92.26,16440.0,91.2754,91.3743,91.2754,91.3051,16440.0
2024-01-05 13:00:00,92.26,92.27,92.14,92.23,36183.0,91.3051,91.315,91.1863,91.2754,36183.0
2024-01-05 13:10:00,92.25,92.27,92.15,92.15,32713.0,91.2952,91.315,91.1962,91.1962,32713.0
2024-01-05 13:20:00,92.17,92.49,92.17,92.49,24196.0,91.216,91.5327,91.216,91.5327,24196.0
2024-01-05 13:30:00,92.5,92.7,92.48,92.68,24710.0,91.5426,91.7405,91.5228,91.7207,24710.0
2024-01-05 13:40:00,92.72,92.72,92.58,92.6,35565.0,91.7603,91.7603,91.6218,91.6416,35565.0
2024-01-05 13:50:00,92.59,92.63,92.56,92.6,15291.0,91.6317,91.6712,91.602,91.6416,15291.0
2024-01-05 14:00:00,92.61,92.82,92.61,92.77,29474.0,91.6514,91.8593,91.6514,91.8098,29474.0
2024-01-05 14:10:00,92.8,92.85,92.65,92.67,45729.0,91.8395,91.889,91.691,91.7108,45729.0
2024-01-05 14:20:00,92.66,92.75,92.64,92.72,25620.0,91.7009,91.79,91.6811,91.7603,25620.0
2024-01-05 14:30:00,92.7,92.74,92.59,92.59,16148.0,91.7405,91.7801,91.6317,91.6317,16148.0
2024-01-05 14:40:00,92.59,92.59,92.42,92.45,46772.0,91.6317,91.6317,91.4634,91.4931,46772.0
2024-01-05 14:50:00,92.43,92.44,92.21,92.26,83736.0,91.4733,91.4832,91.2556,91.3051,83736.0
2024-01-05 15:00:00,92.23,92.42,92.21,92.37,27653.0,91.2754,91.4634,91.2556,91.4139,27653.0
2024-01-05 15:10:00,92.38,92.52,92.34,92.39,34374.0,91.4238,91.5624,91.3842,91.4337,34374.0
2024-01-05 15:20:00,92.39,92.49,92.32,92.45,34396.0,91.4337,91.5327,91.3644,91.4931,34396.0
2024-01-05 15:30:00,92.44,92.44,92.3,92.39,58819.0,91.4832,91.4832,91.3447,91.4337,58819.0
2024-01-05 15:40:00,92.39,92.58,92.36,92.56,59745.0,91.4337,91.6218,91.404,91.602,59745.0
2024-01-05 15:50:00,92.57,92.58,92.38,92.4,258671.0,91.6119,91.6218,91.4238,91.4436,258671.0
2024-01-08 09:30:00,92.81,93.45,92.58,93.05,129552.0,91.8494,92.4828,91.6218,92.0869,129552.0
2024-01-08 09:40:00,93.02,93.1,92.75,92.98,90848.0,92.0572,92.1364,91.79,92.0176,90848.0
2024-01-08 09:50:00,92.98,93.26,92.82,93.26,105645.0,92.0176,92.2947,91.8593,92.2947,105645.0
2024-01-08 10:00:00,93.26,93.43,93.08,93.33,53985.0,92.2947,92.463,92.1166,92.364,53985.0
2024-01-08 10:10:00,93.32,93.53,93.14,93.53,71231.0,92.3541,92.5619,92.176,92.5619,71231.0
2024-01-08 10:20:00,93.51,93.51,93.35,93.46,45283.0,92.5421,92.5421,92.3838,92.4926,45283.0
2024-01-08 10:30:00,93.45,93.69,93.45,93.69,36732.0,92.4828,92.7203,92.4828,92.7203,36732.0
2024-01-08 10:40:00,93.69,93.76,93.56,93.7,27157.0,92.7203,92.7895,92.5916,92.7302,27157.0
2024-01-08 10:50:00,93.72,93.73,93.59,93.64,21431.0,92.75,92.7599,92.6213,92.6708,21431.0
2024-01-08 11:00:00,93.65,93.74,93.61,93.67,24817.0,92.6807,92.7698,92.6411,92.7005,24817.0
2024-01-08 11:10:00,93.68,93.79,93.61,93.77,29655.0,92.7104,92.8192,92.6411,92.7994,29655.0
2024-01-08 11:20:00,93.78,93.82,93.56,93.62,25050.0,92.8093,92.8489,92.5916,92.651,25050.0
2024-01-08 11:30:00,93.64,93.67,93.57,93.6,32538.0,92.6708,92.7005,92.6015,92.6312,32538.0
2024-01-08 11:40:00,93.6,93.61,93.49,93.52,19953.0,92.6312,92.6411,92.5223,92.552,19953.0
2024-01-08 11:50:00,93.52,93.53,93.41,93.51,32779.0,92.552,92.5619,92.4432,92.5421,32779.0
2024-01-08 12:00:00,93.52,93.59,93.39,93.4,73133.0,92.552,92.6213,92.4234,92.4333,73133.0
2024-01-08 12:10:00,93.4,93.45,93.36,93.36,17785.0,92.4333,92.4828,92.3937,92.3937,17785.0
2024-01-08 12:20:00,93.34,93.35,93.14,93.16,32478.0,92.3739,92.3838,92.176,92.1958,32478.0
2024-01-08 12:30:00,93.17,93.3,93.16,93.29,12969.0,92.2057,92.3343,92.1958,92.3244,12969.0
2024-01-08 12:40:00,93.27,93.29,93.21,93.28,12971.0,92.3046,92.3244,92.2452,92.3145,12971.0
2024-01-08 12:50:00,93.28,93.42,93.26,93.42,35823.0,92.3145,92.4531,92.2947,92.4531,35823.0
2024-01-08 13:00:00,93.42,93.58,93.42,93.53,16244.0,92.4531,92.6114,92.4531,92.5619,16244.0
2024-01-08 13:10:00,93.53,93.53,93.44,93.45,13427.0,92.5619,92.5619,92.4729,92.4828,13427.0
2024-01-08 13:20:00,93.46,93.53,93.44,93.45,11296.0,92.4926,92.5619,92.4729,92.4828,11296.0
2024-01-08 13:30:00,93.46,93.55,93.46,93.55,14864.0,92.4926,92.5817,92.4926,92.5817,14864.0
2024-01-08 13:40:00,93.54,93.63,93.47,93.57,43956.0,92.5718,92.6609,92.5025,92.6015,43956.0
2024-01-08 13:50:00,93.54,93.6,93.52,93.6,7407.0,92.5718,92.6312,92.552,92.6312,7407.0
2024-01-08 14:00:00,93.59,93.64,93.55,93.63,8145.0,92.6213,92.6708,92.5817,92.6609,8145.0
2024-01-08 14:10:00,93.63,93.8,93.63,93.74,24636.0,92.6609,92.8291,92.6609,92.7698,24636.0
2024-01-08 14:20:00,93.75,93.83,93.7,93.83,18146.0,92.7796,92.8588,92.7302,92.8588,18146.0
2024-01-08 14:30:00,93.83,93.88,93.76,93.79,24110.0,92.8588,92.9083,92.7895,92.8192,24110.0
2024-01-08 14:40:00,93.79,93.86,93.77,93.84,115408.0,92.8192,92.8885,92.7994,92.8687,115408.0
2024-01-08 14:50:00,93.83,93.88,93.79,93.84,34415.0,92.8588,92.9083,92.8192,92.8687,34415.0
2024-01-08 15:00:00,93.84,93.85,93.76,93.83,110558.0,92.8687,92.8786,92.7895,92.8588,110558.0
2024-01-08 15:10:00,93.84,93.86,93.71,93.85,19836.0,92.8687,92.8885,92.7401,92.8786,19836.0
2024-01-08 15:20:00,93.85,93.93,93.81,93.82,35149.0,92.8786,92.9578,92.839,92.8489,35149.0
2024-01-08 15:30:00,93.81,93.96,93.78,93.95,66252.0,92.839,92.9875,92.8093,92.9776,66252.0
2024-01-08 15:40:00,93.96,94.01,93.84,93.85,87847.0,92.9875,93.037,92.8687,92.8786,87847.0
2024-01-08 15:50:00,93.86,94.12,93.85,94.06,137564.0,92.8885,93.1458,92.8786,93.0864,137564.0
2024-01-09 09:30:00,93.18,93.51,92.92,93.48,76068.0,92.2155,92.5421,91.9582,92.5124,76068.0
2024-01-09 09:40:00,93.51,93.63,93.15,93.29,132304.0,92.5421,92.6609,92.1859,92.3244,132304.0
2024-01-09 09:50:00,93.3,93.56,93.18,93.56,37985.0,92.3343,92.5916,92.2155,92.5916,37985.0
2024-01-09 10:00:00,93.56,93.57,93.3,93.5,31404.0,92.5916,92.6015,92.3343,92.5322,31404.0
2024-01-09 10:10:00,93.53,93.7,93.36,93.61,30303.0,92.5619,92.7302,92.3937,92.6411,30303.0
2024-01-09 10:20:00,93.63,93.75,93.5,93.57,37477.0,92.6609,92.7796,92.5322,92.6015,37477.0
2024-01-09 10:30:00,93.59,93.6,93.48,93.57,38159.0,92.6213,92.6312,92.5124,92.6015,38159.0
2024-01-09 10:40:00,93.55,93.62,93.5,93.6,32769.0,92.5817,92.651,92.5322,92.6312,32769.0
2024-01-09 10:50:00,93.61,93.62,93.41,93.41,40913.0,92.6411,92.651,92.4432,92.4432,40913.0
2024-01-09 11:00:00,93.41,93.51,93.39,93.47,21736.0,92.4432,92.5421,92.4234,92.5025,21736.0
2024-01-09 11:10:00,93.48,93.54,93.42,93.45,35228.0,92.5124,92.5718,92.4531,92.4828,35228.0
2024-01-09 11:20:00,93.45,93.69,93.45,93.68,21372.0,92.4828,92.7203,92.4828,92.7104,21372.0
2024-01-09 11:30:00,93.68,93.73,93.65,93.68,26571.0,92.7104,92.7599,92.6807,92.7104,26571.0
2024-01-09 11:40:00,93.69,93.85,93.68,93.83,21433.0,92.7203,92.8786,92.7104,92.8588,21433.0
2024-01-09 11:50:00,93.83,93.93,93.82,93.93,23882.0,92.8588,92.9578,92.8489,92.9578,23882.0
2024-01-09 12:00:00,93.94,93.98,93.84,93.98,23084.0,92.9677,93.0073,92.8687,93.0073,23084.0
2024-01-09 12:10:00,93.97,94.0,93.91,93.94,22681.0,92.9974,93.0271,92.938,92.9677,22681.0
2024-01-09 12:20:00,93.93,94.03,93.91,94.03,18791.0,92.9578,93.0567,92.938,93.0567,18791.0
2024-01-09 12:30:00,94.05,94.05,93.98,93.98,22761.0,93.0765,93.0765,93.0073,93.0073,22761.0
2024-01-09 12:40:00,93.98,94.05,93.97,94.0,21714.0,93.0073,93.0765,92.9974,93.0271,21714.0
2024-01-09 12:50:00,94.01,94.1,94.0,94.06,13294.0,93.037,93.126,93.0271,93.0864,13294.0
2024-01-09 13:00:00,94.07,94.25,94.07,94.16,31065.0,93.0963,93.2745,93.0963,93.1854,31065.0
2024-01-09 13:10:00,94.16,94.2,94.04,94.05,16402.0,93.1854,93.225,93.0666,93.0765,16402.0
2024-01-09 13:20:00,94.05,94.05,93.89,93.93,15161.0,93.0765,93.0765,92.9182,92.9578,15161.0
2024-01-09 13:30:00,93.92,93.92,93.79,93.88,31289.0,92.9479,92.9479,92.8192,92.9083,31289.0
2024-01-09 13:40:00,93.89,94.04,93.85,94.04,66088.0,92.9182,93.0666,92.8786,93.0666,66088.0
2024-01-09 13:50:00,94.04,94.18,94.04,94.13,45190.0,93.0666,93.2052,93.0666,93.1557,45190.0
2024-01-09 14:00:00,94.16,94.21,94.12,94.17,13277.0,93.1854,93.2349,93.1458,93.1953,13277.0
2024-01-09 14:10:00,94.19,94.2,93.96,94.02,24089.0,93.2151,93.225,92.9875,93.0469,24089.0
2024-01-09 14:20:00,93.99,94.05,93.87,93.91,16167.0,93.0172,93.0765,92.8984,92.938,16167.0
2024-01-09 14:30:00,93.91,93.99,93.9,93.94,40574.0,92.938,93.0172,92.9281,92.9677,40574.0
2024-01-09 14:40:00,93.94,94.02,93.87,94.01,24479.0,92.9677,93.0469,92.8984,93.037,24479.0
2024-01-09 14:50:00,94.01,94.02,93.89,93.98,24379.0,93.037,93.0469,92.9182,93.0073,24379.0
2024-01-09 15:00:00,94.01,94.11,93.97,94.03,30975.0,93.037,93.1359,92.9974,93.0567,30975.0
2024-01-09 15:10:00,94.07,94.12,93.99,94.02,24396.0,93.0963,93.1458,93.0172,93.0469,24396.0
2024-01-09 15:20:00,94.03,94.15,94.0,94.0,29804.0,93.0567,93.1755,93.0271,93.0271,29804.0
2024-01-09 15:30:00,94.02,94.02,93.9,93.94,43849.0,93.0469,93.0469,92.9281,92.9677,43849.0
2024-01-09 15:40:00,93.95,93.95,93.87,93.88,67766.0,92.9776,92.9776,92.8984,92.9083,67766.0
2024-01-09 15:50:00,93.89,94.08,93.84,94.04,141473.0,92.9182,93.1062,92.8687,93.0666,141473.0
2024-01-10 09:30:00,94.49,95.27,94.48,95.12,145547.0,93.512,94.2839,93.5021,94.1355,145547.0
2024-01-10 09:40:00,95.12,95.23,94.76,95.17,231454.0,94.1355,94.2443,93.7792,94.185,231454.0
2024-01-10 09:50:00,95.18,95.23,94.78,94.9,150167.0,94.1948,94.2443,93.799,93.9177,150167.0
2024-01-10 10:00:00,94.91,94.91,94.43,94.57,91558.0,93.9276,93.9276,93.4526,93.5912,91558.0
2024-01-10 10:10:00,94.55,94.76,94.54,94.61,52428.0,93.5714,93.7792,93.5615,93.6307,52428.0
2024-01-10 10:20:00,94.59,94.82,94.57,94.79,57163.0,93.611,93.8386,93.5912,93.8089,57163.0
2024-01-10 10:30:00,94.8,95.02,94.8,94.98,68908.0,93.8188,94.0365,93.8188,93.9969,68908.0
2024-01-10 10:40:00,94.97,95.01,94.84,94.99,48497.0,93.987,94.0266,93.8584,94.0068,48497.0
2024-01-10 10:50:00,94.98,95.08,94.96,95.08,39967.0,93.9969,94.0959,93.9771,94.0959,39967.0
2024-01-10 11:00:00,95.09,95.09,95.02,95.02,38457.0,94.1058,94.1058,94.0365,94.0365,38457.0
2024-01-10 11:10:00,95.02,95.05,94.65,94.66,55195.0,94.0365,94.0662,93.6703,93.6802,55195.0
2024-01-10 11:20:00,94.67,94.73,94.63,94.64,40918.0,93.6901,93.7495,93.6505,93.6604,40918.0
2024-01-10 11:30:00,94.65,94.75,94.6,94.7,31859.0,93.6703,93.7693,93.6208,93.7198,31859.0
2024-01-10 11:40:00,94.69,94.75,94.66,94.73,27100.0,93.7099,93.7693,93.6802,93.7495,27100.0
2024-01-10 11:50:00,94.74,94.74,94.61,94.67,31926.0,93.7594,93.7594,93.6307,93.6901,31926.0
2024-01-10 12:00:00,94.67,94.77,94.6,94.76,25422.0,93.6901,93.7891,93.6208,93.7792,25422.0
2024-01-10 12:10:00,94.75,94.77,94.7,94.77,23133.0,93.7693,93.7891,93.7198,93.7891,23133.0
2024-01-10 12:20:00,94.77,94.83,94.76,94.79,20469.0,93.7891,93.8485,93.7792,93.8089,20469.0
2024-01-10 12:30:00,94.79,94.79,94.7,94.79,46099.0,93.8089,93.8089,93.7198,93.8089,46099.0
2024-01-10 12:40:00,94.79,94.84,94.73,94.84,24897.0,93.8089,93.8584,93.7495,93.8584,24897.0
2024-01-10 12:50:00,94.83,94.87,94.79,94.8,29159.0,93.8485,93.8881,93.8089,93.8188,29159.0
2024-01-10 13:00:00,94.8,95.0,94.69,94.84,58581.0,93.8188,94.0167,93.7099,93.8584,58581.0
2024-01-10 13:10:00,94.82,94.87,94.71,94.83,40449.0,93.8386,93.8881,93.7297,93.8485,40449.0
2024-01-10 13:20:00,94.84,94.9,94.79,94.81,41030.0,93.8584,93.9177,93.8089,93.8287,41030.0
2024-01-10 13:30:00,94.82,94.87,94.73,94.78,35318.0,93.8386,93.8881,93.7495,93.799,35318.0
2024-01-10 13:40:00,94.78,94.82,94.76,94.82,48404.0,93.799,93.8386,93.7792,93.8386,48404.0
2024-01-10 13:50:00,94.81,94.9,94.8,94.84,43217.0,93.8287,93.9177,93.8188,93.8584,43217.0
2024-01-10 14:00:00,94.84,94.88,94.8,94.84,24916.0,93.8584,93.898,93.8188,93.8584,24916.0
2024-01-10 14:10:00,94.84,95.04,94.84,94.97,87153.0,93.8584,94.0563,93.8584,93.987,87153.0
2024-01-10 14:20:00,94.97,95.0,94.89,94.96,65668.0,93.987,94.0167,93.9078,93.9771,65668.0
2024-01-10 14:30:00,94.97,94.98,94.9,94.95,60368.0,93.987,93.9969,93.9177,93.9672,60368.0
2024-01-10 14:40:00,94.95,95.03,94.94,94.95,69902.0,93.9672,94.0464,93.9573,93.9672,69902.0
2024-01-10 14:50:00,94.95,95.12,94.94,95.11,61320.0,93.9672,94.1355,93.9573,94.1256,61320.0
2024-01-10 15:00:00,95.11,95.21,95.06,95.2,73520.0,94.1256,94.2245,94.0761,94.2146,73520.0
2024-01-10 15:10:00,95.2,95.2,95.01,95.01,96147.0,94.2146,94.2146,94.0266,94.0266,96147.0
2024-01-10 15:20:00,95.01,95.04,94.74,94.78,67366.0,94.0266,94.0563,93.7594,93.799,67366.0
2024-01-10 15:30:00,94.77,94.91,94.74,94.86,72320.0,93.7891,93.9276,93.7594,93.8782,72320.0
2024-01-10 15:40:00,94.86,94.9,94.72,94.72,217721.0,93.8782,93.9177,93.7396,93.7396,217721.0
2024-01-10 15:50:00,94.71,95.09,94.68,95.04,216139.0,93.7297,94.1058,93.7,94.0563,216139.0
2024-01-11 09:30:00,94.7,95.04,94.6,95.03,120664.0,93.7198,94.0563,93.6208,94.0464,120664.0
2024-01-11 09:40:00,95.04,95.26,94.89,94.97,161213.0,94.0563,94.274,93.9078,93.987,161213.0
2024-01-11 09:50:00,94.98,95.01,94.7,94.9,79749.0,93.9969,94.0266,93.7198,93.9177,79749.0
2024-01-11 10:00:00,94.89,94.89,94.03,94.05,127884.0,93.9078,93.9078,93.0567,93.0765,127884.0
2024-01-11 10:10:00,94.06,94.29,93.91,94.26,66353.0,93.0864,93.3141,92.938,93.2844,66353.0
2024-01-11 10:20:00,94.28,94.36,94.18,94.33,38961.0,93.3042,93.3833,93.2052,93.3536,38961.0
2024-01-11 10:30:00,94.34,94.48,94.17,94.34,81438.0,93.3635,93.5021,93.1953,93.3635,81438.0
2024-01-11 10:40:00,94.31,94.4,94.07,94.13,48168.0,93.3339,93.4229,93.0963,93.1557,48168.0
2024-01-11 10:50:00,94.14,94.16,93.95,94.02,37100.0,93.1656,93.1854,92.9776,93.0469,37100.0
2024-01-11 11:00:00,94.02,94.14,93.99,94.13,44340.0,93.0469,93.1656,93.0172,93.1557,44340.0
2024-01-11 11:10:00,94.12,94.18,93.81,93.92,61225.0,93.1458,93.2052,92.839,92.9479,61225.0
2024-01-11 11:20:00,93.92,93.98,93.86,93.93,30554.0,92.9479,93.0073,92.8885,92.9578,30554.0
2024-01-11 11:30:00,93.92,93.96,93.81,93.81,35844.0,92.9479,92.9875,92.839,92.839,35844.0
2024-01-11 11:40:00,93.81,94.1,93.75,94.1,67963.0,92.839,93.126,92.7796,93.126,67963.0
2024-01-11 11:50:00,94.09,94.15,93.89,93.9,130903.0,93.1161,93.1755,92.9182,92.9281,130903.0
2024-01-11 12:00:00,93.9,94.07,93.87,94.03,83510.0,92.9281,93.0963,92.8984,93.0567,83510.0
2024-01-11 12:10:00,94.06,94.16,94.04,94.12,48625.0,93.0864,93.1854,93.0666,93.1458,48625.0
2024-01-11 12:20:00,94.13,94.19,94.04,94.05,39759.0,93.1557,93.2151,93.0666,93.0765,39759.0
2024-01-11 12:30:00,94.06,94.18,94.04,94.12,32703.0,93.0864,93.2052,93.0666,93.1458,32703.0
2024-01-11 12:40:00,94.12,94.37,94.12,94.34,27456.0,93.1458,93.3932,93.1458,93.3635,27456.0
2024-01-11 12:50:00,94.34,94.42,94.27,94.35,26750.0,93.3635,93.4427,93.2943,93.3734,26750.0
2024-01-11 13:00:00,94.36,94.6,94.36,94.59,26764.0,93.3833,93.6208,93.3833,93.611,26764.0
2024-01-11 13:10:00,94.6,94.69,94.58,94.64,36009.0,93.6208,93.7099,93.6011,93.6604,36009.0
2024-01-11 13:20:00,94.64,94.64,94.5,94.54,37757.0,93.6604,93.6604,93.5219,93.5615,37757.0
2024-01-11 13:30:00,94.52,94.56,94.46,94.48,28688.0,93.5417,93.5813,93.4823,93.5021,28688.0
2024-01-11 13:40:00,94.49,94.55,94.46,94.51,26407.0,93.512,93.5714,93.4823,93.5318,26407.0
2024-01-11 13:50:00,94.51,94.77,94.46,94.77,80886.0,93.5318,93.7891,93.4823,93.7891,80886.0
2024-01-11 14:00:00,94.77,94.82,94.59,94.61,45897.0,93.7891,93.8386,93.611,93.6307,45897.0
2024-01-11 14:10:00,94.6,94.83,94.6,94.74,27950.0,93.6208,93.8485,93.6208,93.7594,27950.0
2024-01-11 14:20:00,94.74,94.9,94.71,94.87,33758.0,93.7594,93.9177,93.7297,93.8881,33758.0
2024-01-11 14:30:00,94.89,94.91,94.77,94.87,36688.0,93.9078,93.9276,93.7891,93.8881,36688.0
2024-01-11 14:40:00,94.88,94.97,94.84,94.93,42863.0,93.898,93.987,93.8584,93.9474,42863.0
2024-01-11 14:50:00,94.94,95.13,94.94,95.1,37130.0,93.9573,94.1454,93.9573,94.1157,37130.0
2024-01-11 15:00:00,95.1,95.13,94.98,95.03,44609.0,94.1157,94.1454,93.9969,94.0464,44609.0
2024-01-11 15:10:00,95.02,95.08,94.92,95.03,60610.0,94.0365,94.0959,93.9375,94.0464,60610.0
2024-01-11 15:20:00,95.04,95.27,95.04,95.19,39947.0,94.0563,94.2839,94.0563,94.2047,39947.0
2024-01-11 15:30:00,95.19,95.27,95.13,95.16,60026.0,94.2047,94.2839,94.1454,94.1751,60026.0
2024-01-11 15:40:00,95.16,95.24,95.09,95.18,77647.0,94.1751,94.2542,94.1058,94.1948,77647.0
2024-01-11 15:50:00,95.16,95.3,95.02,95.23,169431.0,94.1751,94.3136,94.0365,94.2443,169431.0
2024-01-12 09:30:00,95.74,95.82,95.03,95.31,80798.0,94.7491,94.8282,94.0464,94.3235,80798.0
2024-01-12 09:40:00,95.35,95.7,95.28,95.32,119531.0,94.3631,94.7095,94.2938,94.3334,119531.0
2024-01-12 09:50:00,95.31,95.31,94.79,94.81,81808.0,94.3235,94.3235,93.8089,93.8287,81808.0
2024-01-12 10:00:00,94.79,94.92,94.45,94.82,45982.0,93.8089,93.9375,93.4724,93.8386,45982.0
2024-01-12 10:10:00,94.82,94.91,94.44,94.46,47837.0,93.8386,93.9276,93.4625,93.4823,47837.0
2024-01-12 10:20:00,94.46,94.56,94.26,94.33,48684.0,93.4823,93.5813,93.2844,93.3536,48684.0
2024-01-12 10:30:00,94.36,94.45,94.14,94.18,55895.0,93.3833,93.4724,93.1656,93.2052,55895.0
2024-01-12 10:40:00,94.17,94.24,93.97,93.98,61026.0,93.1953,93.2646,92.9974,93.0073,61026.0
2024-01-12 10:50:00,93.98,94.0,93.82,94.0,120263.0,93.0073,93.0271,92.8489,93.0271,120263.0
2024-01-12 11:00:00,94.0,94.3,93.94,94.25,37376.0,93.0271,93.324,92.9677,93.2745,37376.0
2024-01-12 11:10:00,94.25,94.39,94.15,94.36,26554.0,93.2745,93.413,93.1755,93.3833,26554.0
2024-01-12 11:20:00,94.35,94.47,94.3,94.41,23752.0,93.3734,93.4922,93.324,93.4328,23752.0
2024-01-12 11:30:00,94.4,94.46,94.06,94.15,30761.0,93.4229,93.4823,93.0864,93.1755,30761.0
2024-01-12 11:40:00,94.14,94.22,94.05,94.12,39941.0,93.1656,93.2448,93.0765,93.1458,39941.0
2024-01-12 11:50:00,94.12,94.16,94.04,94.13,35507.0,93.1458,93.1854,93.0666,93.1557,35507.0
2024-01-12 12:00:00,94.14,94.19,94.08,94.15,25253.0,93.1656,93.2151,93.1062,93.1755,25253.0
2024-01-12 12:10:00,94.17,94.33,94.13,94.33,27780.0,93.1953,93.3536,93.1557,93.3536,27780.0
2024-01-12 12:20:00,94.34,94.37,94.13,94.23,19663.0,93.3635,93.3932,93.1557,93.2547,19663.0
2024-01-12 12:30:00,94.21,94.24,94.11,94.19,11542.0,93.2349,93.2646,93.1359,93.2151,11542.0
2024-01-12 12:40:00,94.19,94.22,94.14,94.19,16230.0,93.2151,93.2448,93.1656,93.2151,16230.0
2024-01-12 12:50:00,94.18,94.37,94.18,94.28,15207.0,93.2052,93.3932,93.2052,93.3042,15207.0
2024-01-12 13:00:00,94.3,94.41,94.29,94.41,7370.0,93.324,93.4328,93.3141,93.4328,7370.0
2024-01-12 13:10:00,94.4,94.44,94.35,94.37,11879.0,93.4229,93.4625,93.3734,93.3932,11879.0
2024-01-12 13:20:00,94.37,94.39,94.29,94.37,11566.0,93.3932,93.413,93.3141,93.3932,11566.0
2024-01-12 13:30:00,94.37,94.49,94.36,94.46,11092.0,93.3932,93.512,93.3833,93.4823,11092.0
2024-01-12 13:40:00,94.47,94.51,94.44,94.5,13126.0,93.4922,93.5318,93.4625,93.5219,13126.0
2024-01-12 13:50:00,94.51,94.51,94.44,94.51,17127.0,93.5318,93.5318,93.4625,93.5318,17127.0
2024-01-12 14:00:00,94.5,94.61,94.49,94.61,12239.0,93.5219,93.6307,93.512,93.6307,12239.0
2024-01-12 14:10:00,94.59,94.61,94.55,94.56,14965.0,93.611,93.6307,93.5714,93.5813,14965.0
2024-01-12 14:20:00,94.55,94.55,94.43,94.45,18460.0,93.5714,93.5714,93.4526,93.4724,18460.0
2024-01-12 14:30:00,94.45,94.46,94.31,94.37,19838.0,93.4724,93.4823,93.3339,93.3932,19838.0
2024-01-12 14:40:00,94.37,94.38,94.32,94.37,11360.0,93.3932,93.4031,93.3437,93.3932,11360.0
2024-01-12 14:50:00,94.36,94.42,94.3,94.37,22088.0,93.3833,93.4427,93.324,93.3932,22088.0
2024-01-12 15:00:00,94.34,94.4,94.3,94.31,22572.0,93.3635,93.4229,93.324,93.3339,22572.0
2024-01-12 15:10:00,94.31,94.32,94.23,94.28,17819.0,93.3339,93.3437,93.2547,93.3042,17819.0
2024-01-12 15:20:00,94.28,94.3,94.2,94.29,27184.0,93.3042,93.324,93.225,93.3141,27184.0
2024-01-12 15:30:00,94.28,94.41,94.25,94.36,40199.0,93.3042,93.4328,93.2745,93.3833,40199.0
2024-01-12 15:40:00,94.36,94.44,94.31,94.44,76088.0,93.3833,93.4625,93.3339,93.4625,76088.0
2024-01-12 15:50:00,94.45,94.48,94.34,94.4,169199.0,93.4724,93.5021,93.3635,93.4229,169199.0
2024-01-16 09:30:00,93.65,93.78,93.35,93.51,73083.0,92.6807,92.8093,92.3838,92.5421,73083.0
2024-01-16 09:40:00,93.5,93.55,93.07,93.09,92897.0,92.5322,92.5817,92.1067,92.1265,92897.0
2024-01-16 09:50:00,93.08,93.36,92.98,93.3,61084.0,92.1166,92.3937,92.0176,92.3343,61084.0
2024-01-16 10:00:00,93.31,93.44,93.2,93.42,43073.0,92.3442,92.4729,92.2353,92.4531,43073.0
2024-01-16 10:10:00,93.42,93.56,93.27,93.54,28540.0,92.4531,92.5916,92.3046,92.5718,28540.0
2024-01-16 10:20:00,93.53,93.78,93.51,93.71,54202.0,92.5619,92.8093,92.5421,92.7401,54202.0
2024-01-16 10:30:00,93.73,93.89,93.72,93.88,32079.0,92.7599,92.9182,92.75,92.9083,32079.0
2024-01-16 10:40:00,93.87,94.01,93.87,93.91,35135.0,92.8984,93.037,92.8984,92.938,35135.0
2024-01-16 10:50:00,93.94,93.97,93.75,93.75,28954.0,92.9677,92.9974,92.7796,92.7796,28954.0
2024-01-16 11:00:00,93.77,93.82,93.35,93.46,105482.0,92.7994,92.8489,92.3838,92.4926,105482.0
2024-01-16 11:10:00,93.41,93.63,93.34,93.58,44361.0,92.4432,92.6609,92.3739,92.6114,44361.0
2024-01-16 11:20:00,93.61,93.79,93.53,93.56,22315.0,92.6411,92.8192,92.5619,92.5916,22315.0
2024-01-16 11:30:00,93.57,93.64,93.4,93.41,18598.0,92.6015,92.6708,92.4333,92.4432,18598.0
2024-01-16 11:40:00,93.38,93.41,93.25,93.32,19858.0,92.4135,92.4432,92.2848,92.3541,19858.0
2024-01-16 11:50:00,93.33,93.42,93.3,93.39,19334.0,92.364,92.4531,92.3343,92.4234,19334.0
2024-01-16 12:00:00,93.38,93.4,93.19,93.22,22893.0,92.4135,92.4333,92.2254,92.2551,22893.0
2024-01-16 12:10:00,93.21,93.29,93.17,93.17,40565.0,92.2452,92.3244,92.2057,92.2057,40565.0
2024-01-16 12:20:00,93.18,93.32,93.16,93.24,17871.0,92.2155,92.3541,92.1958,92.2749,17871.0
2024-01-16 12:30:00,93.21,93.23,93.12,93.18,24732.0,92.2452,92.265,92.1562,92.2155,24732.0
2024-01-16 12:40:00,93.2,93.25,93.15,93.18,39333.0,92.2353,92.2848,92.1859,92.2155,39333.0
2024-01-16 12:50:00,93.18,93.25,93.14,93.2,24407.0,92.2155,92.2848,92.176,92.2353,24407.0
2024-01-16 13:00:00,93.2,93.34,93.16,93.33,18889.0,92.2353,92.3739,92.1958,92.364,18889.0
2024-01-16 13:10:00,93.35,93.58,93.35,93.51,41656.0,92.3838,92.6114,92.3838,92.5421,41656.0
2024-01-16 13:20:00,93.53,93.53,93.43,93.48,24696.0,92.5619,92.5619,92.463,92.5124,24696.0
2024-01-16 13:30:00,93.5,93.55,93.39,93.4,27267.0,92.5322,92.5817,92.4234,92.4333,27267.0
2024-01-16 13:40:00,93.39,93.41,93.28,93.32,18941.0,92.4234,92.4432,92.3145,92.3541,18941.0
2024-01-16 13:50:00,93.3,93.34,93.22,93.31,17944.0,92.3343,92.3739,92.2551,92.3442,17944.0
2024-01-16 14:00:00,93.3,93.35,93.23,93.23,17550.0,92.3343,92.3838,92.265,92.265,17550.0
2024-01-16 14:10:00,93.25,93.26,93.0,93.01,28894.0,92.2848,92.2947,92.0374,92.0473,28894.0
2024-01-16 14:20:00,93.02,93.19,93.02,93.12,19379.0,92.0572,92.2254,92.0572,92.1562,19379.0
2024-01-16 14:30:00,93.12,93.24,93.07,93.2,31161.0,92.1562,92.2749,92.1067,92.2353,31161.0
2024-01-16 14:40:00,93.21,93.29,93.17,93.26,41379.0,92.2452,92.3244,92.2057,92.2947,41379.0
2024-01-16 14:50:00,93.26,93.31,93.22,93.28,15001.0,92.2947,92.3442,92.2551,92.3145,15001.0
2024-01-16 15:00:00,93.28,93.33,93.22,93.3,52776.0,92.3145,92.364,92.2551,92.3343,52776.0
2024-01-16 15:10:00,93.31,93.43,93.28,93.41,52252.0,92.3442,92.463,92.3145,92.4432,52252.0
2024-01-16 15:20:00,93.42,93.45,93.34,93.42,14852.0,92.4531,92.4828,92.3739,92.4531,14852.0
2024-01-16 15:30:00,93.42,93.49,93.37,93.43,51847.0,92.4531,92.5223,92.4036,92.463,51847.0
2024-01-16 15:40:00,93.42,93.49,93.36,93.48,60488.0,92.4531,92.5223,92.3937,92.5124,60488.0
2024-01-16 15:50:00,93.48,93.76,93.45,93.75,188075.0,92.5124,92.7895,92.4828,92.7796,188075.0
2024-01-17 09:30:00,92.93,93.47,92.72,93.31,145638.0,91.9681,92.5025,91.7603,92.3442,145638.0
2024-01-17 09:40:00,93.33,93.49,93.07,93.49,81639.0,92.364,92.5223,92.1067,92.5223,81639.0
2024-01-17 09:50:00,93.51,93.52,93.11,93.24,91083.0,92.5421,92.552,92.1463,92.2749,91083.0
2024-01-17 10:00:00,93.24,93.52,93.12,93.37,112108.0,92.2749,92.552,92.1562,92.4036,112108.0
2024-01-17 10:10:00,93.37,93.45,93.09,93.1,80797.0,92.4036,92.4828,92.1265,92.1364,80797.0
2024-01-17 10:20:00,93.08,93.25,93.04,93.11,55089.0,92.1166,92.2848,92.077,92.1463,55089.0
2024-01-17 10:30:00,93.09,93.21,93.02,93.17,33755.0,92.1265,92.2452,92.0572,92.2057,33755.0
2024-01-17 10:40:00,93.16,93.16,93.02,93.15,23259.0,92.1958,92.1958,92.0572,92.1859,23259.0
2024-01-17 10:50:00,93.14,93.2,93.12,93.17,14395.0,92.176,92.2353,92.1562,92.2057,14395.0
2024-01-17 11:00:00,93.19,93.4,93.19,93.26,25669.0,92.2254,92.4333,92.2254,92.2947,25669.0
2024-01-17 11:10:00,93.28,93.37,93.21,93.36,16817.0,92.3145,92.4036,92.2452,92.3937,16817.0
2024-01-17 11:20:00,93.36,93.42,93.32,93.37,62673.0,92.3937,92.4531,92.3541,92.4036,62673.0
2024-01-17 11:30:00,93.37,93.45,93.33,93.39,9473.0,92.4036,92.4828,92.364,92.4234,9473.0
2024-01-17 11:40:00,93.42,93.55,93.39,93.46,17819.0,92.4531,92.5817,92.4234,92.4926,17819.0
2024-01-17 11:50:00,93.46,93.46,93.36,93.38,11165.0,92.4926,92.4926,92.3937,92.4135,11165.0
2024-01-17 12:00:00,93.38,93.4,93.27,93.3,50255.0,92.4135,92.4333,92.3046,92.3343,50255.0
2024-01-17 12:10:00,93.3,93.37,93.26,93.26,28960.0,92.3343,92.4036,92.2947,92.2947,28960.0
2024-01-17 12:20:00,93.23,93.27,93.1,93.16,26430.0,92.265,92.3046,92.1364,92.1958,26430.0
2024-01-17 12:30:00,93.15,93.16,93.05,93.08,23094.0,92.1859,92.1958,92.0869,92.1166,23094.0
2024-01-17 12:40:00,93.08,93.18,93.04,93.14,9912.0,92.1166,92.2155,92.077,92.176,9912.0
2024-01-17 12:50:00,93.14,93.3,93.12,93.27,19306.0,92.176,92.3343,92.1562,92.3046,19306.0
2024-01-17 13:00:00,93.25,93.35,93.21,93.25,29391.0,92.2848,92.3838,92.2452,92.2848,29391.0
2024-01-17 13:10:00,93.24,93.24,93.1,93.18,31027.0,92.2749,92.2749,92.1364,92.2155,31027.0
2024-01-17 13:20:00,93.18,93.18,93.03,93.11,39925.0,92.2155,92.2155,92.0671,92.1463,39925.0
2024-01-17 13:30:00,93.1,93.1,92.99,93.01,17272.0,92.1364,92.1364,92.0275,92.0473,17272.0
2024-01-17 13:40:00,93.01,93.04,92.93,92.96,27187.0,92.0473,92.077,91.9681,91.9978,27187.0
2024-01-17 13:50:00,92.97,93.1,92.97,93.1,30827.0,92.0077,92.1364,92.0077,92.1364,30827.0
2024-01-17 14:00:00,93.11,93.25,93.1,93.1,20696.0,92.1463,92.2848,92.1364,92.1364,20696.0
2024-01-17 14:10:00,93.1,93.15,93.07,93.13,7747.0,92.1364,92.1859,92.1067,92.1661,7747.0
2024-01-17 14:20:00,93.14,93.2,93.12,93.16,38005.0,92.176,92.2353,92.1562,92.1958,38005.0
2024-01-17 14:30:00,93.17,93.25,93.17,93.2,10798.0,92.2057,92.2848,92.2057,92.2353,10798.0
2024-01-17 14:40:00,93.22,93.35,93.2,93.3,14758.0,92.2551,92.3838,92.2353,92.3343,14758.0
2024-01-17 14:50:00,93.29,93.32,93.24,93.27,18452.0,92.3244,92.3541,92.2749,92.3046,18452.0
2024-01-17 15:00:00,93.28,93.28,93.1,93.12,14017.0,92.3145,92.3145,92.1364,92.1562,14017.0
2024-01-17 15:10:00,93.11,93.14,93.03,93.13,35018.0,92.1463,92.176,92.0671,92.1661,35018.0
2024-01-17 15:20:00,93.13,93.22,93.09,93.17,34421.0,92.1661,92.2551,92.1265,92.2057,34421.0
2024-01-17 15:30:00,93.17,93.3,93.14,93.28,49035.0,92.2057,92.3343,92.176,92.3145,49035.0
2024-01-17 15:40:00,93.28,93.37,93.26,93.3,72741.0,92.3145,92.4036,92.2947,92.3343,72741.0
2024-01-17 15:50:00,93.3,93.5,93.3,93.44,135176.0,92.3343,92.5322,92.3343,92.4729,135176.0
2024-01-18 09:30:00,94.31,94.99,94.31,94.62,164258.0,93.3339,94.0068,93.3339,93.6406,164258.0
2024-01-18 09:40:00,94.63,94.9,94.46,94.47,96775.0,93.6505,93.9177,93.4823,93.4922,96775.0
2024-01-18 09:50:00,94.47,94.72,94.4,94.66,32404.0,93.4922,93.7396,93.4229,93.6802,32404.0
2024-01-18 10:00:00,94.66,94.81,94.48,94.61,34509.0,93.6802,93.8287,93.5021,93.6307,34509.0
2024-01-18 10:10:00,94.65,94.89,94.5,94.83,56836.0,93.6703,93.9078,93.5219,93.8485,56836.0
2024-01-18 10:20:00,94.83,94.85,94.65,94.7,45840.0,93.8485,93.8683,93.6703,93.7198,45840.0
2024-01-18 10:30:00,94.7,94.94,94.63,94.86,82613.0,93.7198,93.9573,93.6505,93.8782,82613.0
2024-01-18 10:40:00,94.88,94.9,94.72,94.8,45376.0,93.898,93.9177,93.7396,93.8188,45376.0
2024-01-18 10:50:00,94.81,94.82,94.5,94.57,32566.0,93.8287,93.8386,93.5219,93.5912,32566.0
2024-01-18 11:00:00,94.56,94.57,94.36,94.47,29065.0,93.5813,93.5912,93.3833,93.4922,29065.0
2024-01-18 11:10:00,94.48,94.57,94.48,94.51,58085.0,93.5021,93.5912,93.5021,93.5318,58085.0
2024-01-18 11:20:00,94.48,94.55,94.45,94.53,21546.0,93.5021,93.5714,93.4724,93.5516,21546.0
2024-01-18 11:30:00,94.52,94.56,94.45,94.45,20487.0,93.5417,93.5813,93.4724,93.4724,20487.0
2024-01-18 11:40:00,94.45,94.46,94.15,94.15,37676.0,93.4724,93.4823,93.1755,93.1755,37676.0
2024-01-18 11:50:00,94.15,94.28,94.05,94.06,42418.0,93.1755,93.3042,93.0765,93.0864,42418.0
2024-01-18 12:00:00,94.06,94.07,93.77,93.86,103355.0,93.0864,93.0963,92.7994,92.8885,103355.0
2024-01-18 12:10:00,93.86,93.89,93.69,93.81,66929.0,92.8885,92.9182,92.7203,92.839,66929.0
2024-01-18 12:20:00,93.8,93.83,93.72,93.81,58120.0,92.8291,92.8588,92.75,92.839,58120.0
2024-01-18 12:30:00,93.8,93.84,93.69,93.84,47662.0,92.8291,92.8687,92.7203,92.8687,47662.0
2024-01-18 12:40:00,93.83,93.9,93.77,93.87,25314.0,92.8588,92.9281,92.7994,92.8984,25314.0
2024-01-18 12:50:00,93.87,93.87,93.71,93.74,20323.0,92.8984,92.8984,92.7401,92.7698,20323.0
2024-01-18 13:00:00,93.74,93.74,93.5,93.54,166233.0,92.7698,92.7698,92.5322,92.5718,166233.0
2024-01-18 13:10:00,93.54,93.64,93.51,93.6,81467.0,92.5718,92.6708,92.5421,92.6312,81467.0
2024-01-18 13:20:00,93.59,93.72,93.54,93.69,43705.0,92.6213,92.75,92.5718,92.7203,43705.0
2024-01-18 13:30:00,93.68,93.93,93.68,93.92,118270.0,92.7104,92.9578,92.7104,92.9479,118270.0
2024-01-18 13:40:00,93.92,93.95,93.86,93.93,70368.0,92.9479,92.9776,92.8885,92.9578,70368.0
2024-01-18 13:50:00,93.94,94.0,93.93,93.97,55850.0,92.9677,93.0271,92.9578,92.9974,55850.0
2024-01-18 14:00:00,93.97,94.04,93.96,94.03,50162.0,92.9974,93.0666,92.9875,93.0567,50162.0
2024-01-18 14:10:00,94.02,94.18,94.01,94.13,62551.0,93.0469,93.2052,93.037,93.1557,62551.0
2024-01-18 14:20:00,94.14,94.32,94.12,94.31,80911.0,93.1656,93.3437,93.1458,93.3339,80911.0
2024-01-18 14:30:00,94.32,94.4,94.3,94.35,99760.0,93.3437,93.4229,93.324,93.3734,99760.0
2024-01-18 14:40:00,94.36,94.38,94.18,94.34,74394.0,93.3833,93.4031,93.2052,93.3635,74394.0
2024-01-18 14:50:00,94.34,94.45,94.33,94.44,21964.0,93.3635,93.4724,93.3536,93.4625,21964.0
2024-01-18 15:00:00,94.45,94.61,94.42,94.6,37417.0,93.4724,93.6307,93.4427,93.6208,37417.0
2024-01-18 15:10:00,94.6,94.62,94.53,94.55,28174.0,93.6208,93.6406,93.5516,93.5714,28174.0
2024-01-18 15:20:00,94.54,94.64,94.51,94.62,40516.0,93.5615,93.6604,93.5318,93.6406,40516.0
2024-01-18 15:30:00,94.64,94.67,94.58,94.59,83634.0,93.6604,93.6901,93.6011,93.611,83634.0
2024-01-18 15:40:00,94.58,94.73,94.57,94.69,98297.0,93.6011,93.7495,93.5912,93.7099,98297.0
2024-01-18 15:50:00,94.68,94.8,94.63,94.71,325623.0,93.7,93.8188,93.6505,93.7297,325623.0
2024-01-19 09:30:00,94.96,94.96,94.43,94.45,74315.0,93.9771,93.9771,93.4526,93.4724,74315.0
2024-01-19 09:40:00,94.47,94.59,94.02,94.26,87909.0,93.4922,93.611,93.0469,93.2844,87909.0
2024-01-19 09:50:00,94.28,94.45,94.15,94.45,49308.0,93.3042,93.4724,93.1755,93.4724,49308.0
2024-01-19 10:00:00,94.46,94.56,94.09,94.16,77922.0,93.4823,93.5813,93.1161,93.1854,77922.0
2024-01-19 10:10:00,94.18,94.35,94.11,94.32,108878.0,93.2052,93.3734,93.1359,93.3437,108878.0
2024-01-19 10:20:00,94.33,94.45,94.21,94.28,84193.0,93.3536,93.4724,93.2349,93.3042,84193.0
2024-01-19 10:30:00,94.29,94.33,94.09,94.18,80709.0,93.3141,93.3536,93.1161,93.2052,80709.0
2024-01-19 10:40:00,94.2,94.4,94.19,94.23,40959.0,93.225,93.4229,93.2151,93.2547,40959.0
2024-01-19 10:50:00,94.23,94.39,94.18,94.37,66521.0,93.2547,93.413,93.2052,93.3932,66521.0
2024-01-19 11:00:00,94.36,94.52,94.27,94.49,33649.0,93.3833,93.5417,93.2943,93.512,33649.0
2024-01-19 11:10:00,94.52,94.68,94.42,94.44,72583.0,93.5417,93.7,93.4427,93.4625,72583.0
2024-01-19 11:20:00,94.44,94.5,94.41,94.46,23993.0,93.4625,93.5219,93.4328,93.4823,23993.0
2024-01-19 11:30:00,94.45,94.46,94.24,94.3,29961.0,93.4724,93.4823,93.2646,93.324,29961.0
2024-01-19 11:40:00,94.3,94.34,94.24,94.3,35938.0,93.324,93.3635,93.2646,93.324,35938.0
2024-01-19 11:50:00,94.3,94.47,94.29,94.45,49032.0,93.324,93.4922,93.3141,93.4724,49032.0
2024-01-19 12:00:00,94.46,94.49,94.38,94.41,18443.0,93.4823,93.512,93.4031,93.4328,18443.0
2024-01-19 12:10:00,94.4,94.56,94.38,94.54,60039.0,93.4229,93.5813,93.4031,93.5615,60039.0
2024-01-19 12:20:00,94.54,94.75,94.52,94.73,26662.0,93.5615,93.7693,93.5417,93.7495,26662.0
2024-01-19 12:30:00,94.74,94.89,94.68,94.73,93153.0,93.7594,93.9078,93.7,93.7495,93153.0
2024-01-19 12:40:00,94.74,94.79,94.65,94.75,36081.0,93.7594,93.8089,93.6703,93.7693,36081.0
2024-01-19 12:50:00,94.76,94.97,94.76,94.97,22071.0,93.7792,93.987,93.7792,93.987,22071.0
2024-01-19 13:00:00,94.97,94.99,94.85,94.95,15861.0,93.987,94.0068,93.8683,93.9672,15861.0
2024-01-19 13:10:00,94.96,95.12,94.95,95.06,34919.0,93.9771,94.1355,93.9672,94.0761,34919.0
2024-01-19 13:20:00,95.07,95.26,95.07,95.25,41720.0,94.086,94.274,94.086,94.2641,41720.0
2024-01-19 13:30:00,95.25,95.43,95.24,95.41,33994.0,94.2641,94.4423,94.2542,94.4225,33994.0
2024-01-19 13:40:00,95.42,95.45,95.39,95.43,22803.0,94.4324,94.4621,94.4027,94.4423,22803.0
2024-01-19 13:50:00,95.43,95.48,95.39,95.48,31687.0,94.4423,94.4917,94.4027,94.4917,31687.0
2024-01-19 14:00:00,95.49,95.56,95.43,95.53,36200.0,94.5016,94.5709,94.4423,94.5412,36200.0
2024-01-19 14:10:00,95.54,95.7,95.54,95.61,50993.0,94.5511,94.7095,94.5511,94.6204,50993.0
2024-01-19 14:20:00,95.62,95.91,95.57,95.78,64028.0,94.6303,94.9173,94.5808,94.7886,64028.0
2024-01-19 14:30:00,95.79,95.82,95.56,95.69,82763.0,94.7985,94.8282,94.5709,94.6996,82763.0
2024-01-19 14:40:00,95.69,95.73,95.54,95.66,102809.0,94.6996,94.7392,94.5511,94.6699,102809.0
2024-01-19 14:50:00,95.66,95.73,95.58,95.7,101941.0,94.6699,94.7392,94.5907,94.7095,101941.0
2024-01-19 15:00:00,95.7,95.76,95.63,95.65,126183.0,94.7095,94.7688,94.6402,94.66,126183.0
2024-01-19 15:10:00,95.65,95.71,95.6,95.65,153394.0,94.66,94.7194,94.6105,94.66,153394.0
2024-01-19 15:20:00,95.65,95.69,95.57,95.67,158459.0,94.66,94.6996,94.5808,94.6798,158459.0
2024-01-19 15:30:00,95.66,95.75,95.6,95.63,149987.0,94.6699,94.7589,94.6105,94.6402,149987.0
2024-01-19 15:40:00,95.63,95.66,95.53,95.6,160484.0,94.6402,94.6699,94.5412,94.6105,160484.0
2024-01-19 15:50:00,95.59,95.68,95.52,95.67,519841.0,94.6006,94.6897,94.5313,94.6798,519841.0
2024-01-22 09:30:00,96.25,96.65,96.22,96.52,170200.0,95.2538,95.6496,95.2241,95.521,170200.0
2024-01-22 09:40:00,96.53,96.62,96.31,96.57,120512.0,95.5309,95.6199,95.3132,95.5705,120512.0
2024-01-22 09:50:00,96.57,96.93,96.44,96.82,126434.0,95.5705,95.9267,95.4418,95.8179,126434.0
2024-01-22 10:00:00,96.83,97.0,96.71,96.98,84172.0,95.8278,95.996,95.709,95.9762,84172.0
2024-01-22 10:10:00,96.98,97.25,96.93,97.12,65713.0,95.9762,96.2434,95.9267,96.1148,65713.0
2024-01-22 10:20:00,97.13,97.3,97.11,97.19,86777.0,96.1247,96.2929,96.1049,96.184,86777.0
2024-01-22 10:30:00,97.19,97.2,96.85,96.98,77771.0,96.184,96.1939,95.8476,95.9762,77771.0
2024-01-22 10:40:00,96.98,96.98,96.72,96.72,30115.0,95.9762,95.9762,95.7189,95.7189,30115.0
2024-01-22 10:50:00,96.73,96.85,96.68,96.74,51797.0,95.7288,95.8476,95.6793,95.7387,51797.0
2024-01-22 11:00:00,96.75,96.84,96.57,96.84,40578.0,95.7486,95.8377,95.5705,95.8377,40578.0
2024-01-22 11:10:00,96.84,96.85,96.77,96.85,19159.0,95.8377,95.8476,95.7684,95.8476,19159.0
2024-01-22 11:20:00,96.87,96.89,96.75,96.89,22536.0,95.8674,95.8871,95.7486,95.8871,22536.0
2024-01-22 11:30:00,96.89,96.89,96.76,96.8,13680.0,95.8871,95.8871,95.7585,95.7981,13680.0
2024-01-22 11:40:00,96.79,96.82,96.7,96.72,72827.0,95.7882,95.8179,95.6991,95.7189,72827.0
2024-01-22 11:50:00,96.73,96.86,96.68,96.82,55271.0,95.7288,95.8575,95.6793,95.8179,55271.0
2024-01-22 12:00:00,96.84,96.86,96.72,96.72,15476.0,95.8377,95.8575,95.7189,95.7189,15476.0
2024-01-22 12:10:00,96.73,96.79,96.67,96.78,22435.0,95.7288,95.7882,95.6694,95.7783,22435.0
2024-01-22 12:20:00,96.79,96.87,96.77,96.85,14384.0,95.7882,95.8674,95.7684,95.8476,14384.0
2024-01-22 12:30:00,96.85,96.87,96.77,96.86,15210.0,95.8476,95.8674,95.7684,95.8575,15210.0
2024-01-22 12:40:00,96.86,96.86,96.79,96.79,12391.0,95.8575,95.8575,95.7882,95.7882,12391.0
2024-01-22 12:50:00,96.78,96.82,96.73,96.77,30001.0,95.7783,95.8179,95.7288,95.7684,30001.0
2024-01-22 13:00:00,96.76,96.8,96.67,96.73,24334.0,95.7585,95.7981,95.6694,95.7288,24334.0
2024-01-22 13:10:00,96.73,96.84,96.72,96.74,17382.0,95.7288,95.8377,95.7189,95.7387,17382.0
2024-01-22 13:20:00,96.71,96.8,96.61,96.66,34651.0,95.709,95.7981,95.61,95.6595,34651.0
2024-01-22 13:30:00,96.65,96.79,96.64,96.79,24039.0,95.6496,95.7882,95.6397,95.7882,24039.0
2024-01-22 13:40:00,96.78,96.82,96.73,96.79,18708.0,95.7783,95.8179,95.7288,95.7882,18708.0
2024-01-22 13:50:00,96.79,96.92,96.77,96.85,36727.0,95.7882,95.9168,95.7684,95.8476,36727.0
2024-01-22 14:00:00,96.86,96.98,96.86,96.98,23659.0,95.8575,95.9762,95.8575,95.9762,23659.0
2024-01-22 14:10:00,96.97,96.97,96.84,96.85,70119.0,95.9663,95.9663,95.8377,95.8476,70119.0
2024-01-22 14:20:00,96.84,96.9,96.78,96.9,19173.0,95.8377,95.897,95.7783,95.897,19173.0
2024-01-22 14:30:00,96.91,96.95,96.85,96.9,45548.0,95.9069,95.9465,95.8476,95.897,45548.0
2024-01-22 14:40:00,96.9,96.96,96.88,96.95,23549.0,95.897,95.9564,95.8773,95.9465,23549.0
2024-01-22 14:50:00,96.94,97.02,96.94,97.02,31321.0,95.9366,96.0158,95.9366,96.0158,31321.0
2024-01-22 15:00:00,97.03,97.04,96.92,97.02,61393.0,96.0257,96.0356,95.9168,96.0158,61393.0
2024-01-22 15:10:00,97.02,97.23,97.01,97.22,85285.0,96.0158,96.2236,96.0059,96.2137,85285.0
2024-01-22 15:20:00,97.22,97.42,97.2,97.41,53017.0,96.2137,96.4117,96.1939,96.4018,53017.0
2024-01-22 15:30:00,97.42,97.49,97.39,97.4,111004.0,96.4117,96.4809,96.382,96.3919,111004.0
2024-01-22 15:40:00,97.41,97.47,97.27,97.28,143708.0,96.4018,96.4611,96.2632,96.2731,143708.0
2024-01-22 15:50:00,97.27,97.38,97.24,97.37,301521.0,96.2632,96.3721,96.2335,96.3622,301521.0
2024-01-23 09:30:00,96.5,96.79,96.07,96.3,343697.0,95.5012,95.7882,95.0756,95.3033,343697.0
2024-01-23 09:40:00,96.28,96.32,95.91,95.95,167025.0,95.2835,95.323,94.9173,94.9569,167025.0
2024-01-23 09:50:00,95.95,95.96,95.64,95.77,127965.0,94.9569,94.9668,94.6501,94.7787,127965.0
2024-01-23 10:00:00,95.78,95.83,95.35,95.44,116999.0,94.7886,94.8381,94.3631,94.4522,116999.0
2024-01-23 10:10:00,95.44,95.49,95.28,95.29,117856.0,94.4522,94.5016,94.2938,94.3037,117856.0
2024-01-23 10:20:00,95.29,95.3,94.77,94.82,170070.0,94.3037,94.3136,93.7891,93.8386,170070.0
2024-01-23 10:30:00,94.83,94.83,94.42,94.44,116547.0,93.8485,93.8485,93.4427,93.4625,116547.0
2024-01-23 10:40:00,94.42,94.43,94.14,94.34,127966.0,93.4427,93.4526,93.1656,93.3635,127966.0
2024-01-23 10:50:00,94.34,94.51,94.22,94.41,106461.0,93.3635,93.5318,93.2448,93.4328,106461.0
2024-01-23 11:00:00,94.43,94.78,94.43,94.78,90011.0,93.4526,93.799,93.4526,93.799,90011.0
2024-01-23 11:10:00,94.79,94.91,94.53,94.57,116943.0,93.8089,93.9276,93.5516,93.5912,116943.0
2024-01-23 11:20:00,94.56,94.62,94.24,94.33,152443.0,93.5813,93.6406,93.2646,93.3536,152443.0
2024-01-23 11:30:00,94.33,94.4,94.25,94.37,63347.0,93.3536,93.4229,93.2745,93.3932,63347.0
2024-01-23 11:40:00,94.37,94.41,94.26,94.3,47053.0,93.3932,93.4328,93.2844,93.324,47053.0
2024-01-23 11:50:00,94.31,94.42,94.31,94.42,58424.0,93.3339,93.4427,93.3339,93.4427,58424.0
2024-01-23 12:00:00,94.41,94.44,94.29,94.34,39447.0,93.4328,93.4625,93.3141,93.3635,39447.0
2024-01-23 12:10:00,94.34,94.35,94.13,94.13,39073.0,93.3635,93.3734,93.1557,93.1557,39073.0
2024-01-23 12:20:00,94.14,94.23,94.05,94.2,105463.0,93.1656,93.2547,93.0765,93.225,105463.0
2024-01-23 12:30:00,94.21,94.29,94.16,94.2,72320.0,93.2349,93.3141,93.1854,93.225,72320.0
2024-01-23 12:40:00,94.2,94.21,94.06,94.08,36176.0,93.225,93.2349,93.0864,93.1062,36176.0
2024-01-23 12:50:00,94.09,94.19,94.05,94.13,71505.0,93.1161,93.2151,93.0765,93.1557,71505.0
2024-01-23 13:00:00,94.14,94.17,94.02,94.15,36589.0,93.1656,93.1953,93.0469,93.1755,36589.0
2024-01-23 13:10:00,94.16,94.25,94.16,94.17,26386.0,93.1854,93.2745,93.1854,93.1953,26386.0
2024-01-23 13:20:00,94.17,94.19,94.06,94.06,25870.0,93.1953,93.2151,93.0864,93.0864,25870.0
2024-01-23 13:30:00,94.07,94.16,94.03,94.04,35878.0,93.0963,93.1854,93.0567,93.0666,35878.0
2024-01-23 13:40:00,94.04,94.3,94.04,94.29,36749.0,93.0666,93.324,93.0666,93.3141,36749.0
2024-01-23 13:50:00,94.29,94.43,94.26,94.3,60655.0,93.3141,93.4526,93.2844,93.324,60655.0
2024-01-23 14:00:00,94.28,94.32,94.16,94.19,44640.0,93.3042,93.3437,93.1854,93.2151,44640.0
2024-01-23 14:10:00,94.16,94.23,94.01,94.01,43343.0,93.1854,93.2547,93.037,93.037,43343.0
2024-01-23 14:20:00,94.01,94.12,93.97,94.11,52207.0,93.037,93.1458,92.9974,93.1359,52207.0
2024-01-23 14:30:00,94.09,94.19,93.99,94.16,51536.0,93.1161,93.2151,93.0172,93.1854,51536.0
2024-01-23 14:40:00,94.17,94.43,94.17,94.42,88844.0,93.1953,93.4526,93.1953,93.4427,88844.0
2024-01-23 14:50:00,94.41,94.45,94.36,94.4,62132.0,93.4328,93.4724,93.3833,93.4229,62132.0
2024-01-23 15:00:00,94.4,94.48,94.29,94.46,119716.0,93.4229,93.5021,93.3141,93.4823,119716.0
2024-01-23 15:10:00,94.46,94.68,94.46,94.67,67082.0,93.4823,93.7,93.4823,93.6901,67082.0
2024-01-23 15:20:00,94.68,94.71,94.45,94.51,78157.0,93.7,93.7297,93.4724,93.5318,78157.0
2024-01-23 15:30:00,94.51,94.6,94.48,94.52,230819.0,93.5318,93.6208,93.5021,93.5417,230819.0
2024-01-23 15:40:00,94.52,94.52,94.3,94.3,200352.0,93.5417,93.5417,93.324,93.324,200352.0
2024-01-23 15:50:00,94.3,94.44,94.3,94.34,440444.0,93.324,93.4625,93.324,93.3635,440444.0
2024-01-24 09:30:00,95.15,95.2,94.7,94.7,76425.0,94.1652,94.2146,93.7198,93.7198,76425.0
2024-01-24 09:40:00,94.71,94.83,94.25,94.25,143546.0,93.7297,93.8485,93.2745,93.2745,143546.0
2024-01-24 09:50:00,94.24,94.29,93.91,93.92,178459.0,93.2646,93.3141,92.938,92.9479,178459.0
2024-01-24 10:00:00,93.92,93.96,93.5,93.75,209681.0,92.9479,92.9875,92.5322,92.7796,209681.0
2024-01-24 10:10:00,93.79,94.09,93.67,94.07,36404.0,92.8192,93.1161,92.7005,93.0963,36404.0
2024-01-24 10:20:00,94.08,94.11,93.9,94.01,42608.0,93.1062,93.1359,92.9281,93.037,42608.0
2024-01-24 10:30:00,94.01,94.15,93.78,94.14,83767.0,93.037,93.1755,92.8093,93.1656,83767.0
2024-01-24 10:40:00,94.15,94.29,94.03,94.14,65755.0,93.1755,93.3141,93.0567,93.1656,65755.0
2024-01-24 10:50:00,94.14,94.14,93.83,93.89,185791.0,93.1656,93.1656,92.8588,92.9182,185791.0
2024-01-24 11:00:00,93.89,94.06,93.88,93.97,157421.0,92.9182,93.0864,92.9083,92.9974,157421.0
2024-01-24 11:10:00,93.97,94.08,93.85,94.08,52911.0,92.9974,93.1062,92.8786,93.1062,52911.0
2024-01-24 11:20:00,94.06,94.14,94.02,94.05,86477.0,93.0864,93.1656,93.0469,93.0765,86477.0
2024-01-24 11:30:00,94.06,94.07,93.87,93.94,112302.0,93.0864,93.0963,92.8984,92.9677,112302.0
2024-01-24 11:40:00,93.93,94.03,93.88,94.01,62423.0,92.9578,93.0567,92.9083,93.037,62423.0
2024-01-24 11:50:00,94.03,94.08,93.97,94.02,18466.0,93.0567,93.1062,92.9974,93.0469,18466.0
2024-01-24 12:00:00,94.01,94.02,93.86,93.92,50185.0,93.037,93.0469,92.8885,92.9479,50185.0
2024-01-24 12:10:00,93.91,93.93,93.83,93.84,45451.0,92.938,92.9578,92.8588,92.8687,45451.0
2024-01-24 12:20:00,93.84,93.94,93.72,93.9,119816.0,92.8687,92.9677,92.75,92.9281,119816.0
2024-01-24 12:30:00,93.91,94.05,93.91,94.02,39573.0,92.938,93.0765,92.938,93.0469,39573.0
2024-01-24 12:40:00,94.02,94.02,93.87,93.93,18361.0,93.0469,93.0469,92.8984,92.9578,18361.0
2024-01-24 12:50:00,93.93,93.99,93.86,93.99,71983.0,92.9578,93.0172,92.8885,93.0172,71983.0
2024-01-24 13:00:00,94.0,94.02,93.75,93.84,58299.0,93.0271,93.0469,92.7796,92.8687,58299.0
2024-01-24 13:10:00,93.83,93.87,93.62,93.64,60572.0,92.8588,92.8984,92.651,92.6708,60572.0
2024-01-24 13:20:00,93.66,93.69,93.56,93.57,73330.0,92.6906,92.7203,92.5916,92.6015,73330.0
2024-01-24 13:30:00,93.55,93.55,93.3,93.3,108650.0,92.5817,92.5817,92.3343,92.3343,108650.0
2024-01-24 13:40:00,93.29,93.38,93.25,93.29,70974.0,92.3244,92.4135,92.2848,92.3244,70974.0
2024-01-24 13:50:00,93.28,93.32,93.2,93.27,41118.0,92.3145,92.3541,92.2353,92.3046,41118.0
2024-01-24 14:00:00,93.28,93.29,93.11,93.13,53299.0,92.3145,92.3244,92.1463,92.1661,53299.0
2024-01-24 14:10:00,93.12,93.16,92.97,92.98,142261.0,92.1562,92.1958,92.0077,92.0176,142261.0
2024-01-24 14:20:00,92.97,92.98,92.82,92.94,77835.0,92.0077,92.0176,91.8593,91.978,77835.0
2024-01-24 14:30:00,92.94,93.05,92.85,92.91,33958.0,91.978,92.0869,91.889,91.9483,33958.0
2024-01-24 14:40:00,92.92,93.15,92.92,93.13,54411.0,91.9582,92.1859,91.9582,92.1661,54411.0
2024-01-24 14:50:00,93.14,93.21,93.0,93.06,88337.0,92.176,92.2452,92.0374,92.0968,88337.0
2024-01-24 15:00:00,93.05,93.09,92.96,93.06,79504.0,92.0869,92.1265,91.9978,92.0968,79504.0
2024-01-24 15:10:00,93.06,93.07,92.75,92.77,186071.0,92.0968,92.1067,91.79,91.8098,186071.0
2024-01-24 15:20:00,92.76,92.8,92.67,92.73,90070.0,91.7999,91.8395,91.7108,91.7702,90070.0
2024-01-24 15:30:00,92.73,92.96,92.7,92.91,129588.0,91.7702,91.9978,91.7405,91.9483,129588.0
2024-01-24 15:40:00,92.91,93.06,92.78,92.78,222865.0,91.9483,92.0968,91.8197,91.8197,222865.0
2024-01-24 15:50:00,92.77,92.9,92.71,92.86,543146.0,91.8098,91.9384,91.7504,91.8989,543146.0
2024-01-25 09:30:00,93.91,94.26,93.6,93.86,186258.0,92.938,93.2844,92.6312,92.8885,186258.0
2024-01-25 09:40:00,93.85,93.92,93.44,93.63,118171.0,92.8786,92.9479,92.4729,92.6609,118171.0
2024-01-25 09:50:00,93.62,94.07,93.57,94.06,174202.0,92.651,93.0963,92.6015,93.0864,174202.0
2024-01-25 10:00:00,94.07,94.16,93.89,94.12,102457.0,93.0963,93.1854,92.9182,93.1458,102457.0
2024-01-25 10:10:00,94.14,94.21,93.78,93.88,111639.0,93.1656,93.2349,92.8093,92.9083,111639.0
2024-01-25 10:20:00,93.9,94.1,93.88,93.95,90542.0,92.9281,93.126,92.9083,92.9776,90542.0
2024-01-25 10:30:00,93.97,94.05,93.63,93.68,102354.0,92.9974,93.0765,92.6609,92.7104,102354.0
2024-01-25 10:40:00,93.7,93.8,93.6,93.6,62936.0,92.7302,92.8291,92.6312,92.6312,62936.0
2024-01-25 10:50:00,93.61,93.71,93.54,93.7,50121.0,92.6411,92.7401,92.5718,92.7302,50121.0
2024-01-25 11:00:00,93.69,93.94,93.6,93.84,43667.0,92.7203,92.9677,92.6312,92.8687,43667.0
2024-01-25 11:10:00,93.85,94.05,93.82,93.95,58470.0,92.8786,93.0765,92.8489,92.9776,58470.0
2024-01-25 11:20:00,93.96,94.05,93.92,94.05,30727.0,92.9875,93.0765,92.9479,93.0765,30727.0
2024-01-25 11:30:00,94.03,94.11,93.96,94.05,26029.0,93.0567,93.1359,92.9875,93.0765,26029.0
2024-01-25 11:40:00,94.05,94.08,93.93,94.05,37426.0,93.0765,93.1062,92.9578,93.0765,37426.0
2024-01-25 11:50:00,94.05,94.09,93.97,94.03,51319.0,93.0765,93.1161,92.9974,93.0567,51319.0
2024-01-25 12:00:00,94.03,94.04,93.78,93.83,37118.0,93.0567,93.0666,92.8093,92.8588,37118.0
2024-01-25 12:10:00,93.83,94.04,93.81,94.01,41675.0,92.8588,93.0666,92.839,93.037,41675.0
2024-01-25 12:20:00,94.01,94.1,94.0,94.03,37550.0,93.037,93.126,93.0271,93.0567,37550.0
2024-01-25 12:30:00,94.06,94.07,93.95,94.02,41056.0,93.0864,93.0963,92.9776,93.0469,41056.0
2024-01-25 12:40:00,94.03,94.09,93.96,93.96,15983.0,93.0567,93.1161,92.9875,92.9875,15983.0
2024-01-25 12:50:00,93.98,94.02,93.93,94.02,23661.0,93.0073,93.0469,92.9578,93.0469,23661.0
2024-01-25 13:00:00,94.03,94.21,94.01,94.17,119371.0,93.0567,93.2349,93.037,93.1953,119371.0
2024-01-25 13:10:00,94.18,94.21,93.97,94.02,44078.0,93.2052,93.2349,92.9974,93.0469,44078.0
2024-01-25 13:20:00,94.02,94.08,93.92,93.92,17998.0,93.0469,93.1062,92.9479,92.9479,17998.0
2024-01-25 13:30:00,93.94,94.03,93.88,94.01,33541.0,92.9677,93.0567,92.9083,93.037,33541.0
2024-01-25 13:40:00,94.01,94.15,94.01,94.15,39264.0,93.037,93.1755,93.037,93.1755,39264.0
2024-01-25 13:50:00,94.15,94.16,93.94,94.0,27912.0,93.1755,93.1854,92.9677,93.0271,27912.0
2024-01-25 14:00:00,93.98,93.98,93.86,93.92,47193.0,93.0073,93.0073,92.8885,92.9479,47193.0
2024-01-25 14:10:00,93.91,94.11,93.91,94.09,25652.0,92.938,93.1359,92.938,93.1161,25652.0
2024-01-25 14:20:00,94.1,94.24,94.1,94.23,132721.0,93.126,93.2646,93.126,93.2547,132721.0
2024-01-25 14:30:00,94.21,94.28,94.2,94.27,29435.0,93.2349,93.3042,93.225,93.2943,29435.0
2024-01-25 14:40:00,94.27,94.28,94.16,94.19,19594.0,93.2943,93.3042,93.1854,93.2151,19594.0
2024-01-25 14:50:00,94.18,94.33,94.15,94.29,28282.0,93.2052,93.3536,93.1755,93.3141,28282.0
2024-01-25 15:00:00,94.28,94.39,94.24,94.36,46582.0,93.3042,93.413,93.2646,93.3833,46582.0
2024-01-25 15:10:00,94.36,94.41,94.2,94.3,44774.0,93.3833,93.4328,93.225,93.324,44774.0
2024-01-25 15:20:00,94.3,94.32,94.21,94.25,41571.0,93.324,93.3437,93.2349,93.2745,41571.0
2024-01-25 15:30:00,94.25,94.47,94.23,94.47,157667.0,93.2745,93.4922,93.2547,93.4922,157667.0
2024-01-25 15:40:00,94.47,94.53,94.44,94.5,103531.0,93.4922,93.5516,93.4625,93.5219,103531.0
2024-01-25 15:50:00,94.51,94.71,94.49,94.7,579483.0,93.5318,93.7297,93.512,93.7198,579483.0
2024-01-26 09:30:00,94.8,95.0,94.6,94.88,90710.0,93.8188,94.0167,93.6208,93.898,90710.0
2024-01-26 09:40:00,94.91,94.96,94.64,94.7,104876.0,93.9276,93.9771,93.6604,93.7198,104876.0
2024-01-26 09:50:00,94.72,94.8,94.56,94.76,49569.0,93.7396,93.8188,93.5813,93.7792,49569.0
2024-01-26 10:00:00,94.74,94.77,94.51,94.56,171506.0,93.7594,93.7891,93.5318,93.5813,171506.0
2024-01-26 10:10:00,94.57,94.75,94.4,94.52,93045.0,93.5912,93.7693,93.4229,93.5417,93045.0
2024-01-26 10:20:00,94.53,94.94,94.53,94.9,257004.0,93.5516,93.9573,93.5516,93.9177,257004.0
2024-01-26 10:30:00,94.91,94.98,94.76,94.98,56551.0,93.9276,93.9969,93.7792,93.9969,56551.0
2024-01-26 10:40:00,94.97,95.14,94.93,95.08,37409.0,93.987,94.1553,93.9474,94.0959,37409.0
2024-01-26 10:50:00,95.09,95.26,94.97,95.01,86509.0,94.1058,94.274,93.987,94.0266,86509.0
2024-01-26 11:00:00,95.03,95.04,94.79,94.81,58275.0,94.0464,94.0563,93.8089,93.8287,58275.0
2024-01-26 11:10:00,94.82,94.85,94.73,94.75,70500.0,93.8386,93.8683,93.7495,93.7693,70500.0
2024-01-26 11:20:00,94.75,94.88,94.74,94.84,50472.0,93.7693,93.898,93.7594,93.8584,50472.0
2024-01-26 11:30:00,94.84,94.86,94.68,94.7,35104.0,93.8584,93.8782,93.7,93.7198,35104.0
2024-01-26 11:40:00,94.7,94.78,94.67,94.78,22285.0,93.7198,93.799,93.6901,93.799,22285.0
2024-01-26 11:50:00,94.78,94.91,94.78,94.87,16752.0,93.799,93.9276,93.799,93.8881,16752.0
2024-01-26 12:00:00,94.86,94.89,94.72,94.73,16200.0,93.8782,93.9078,93.7396,93.7495,16200.0
2024-01-26 12:10:00,94.73,94.83,94.68,94.74,34768.0,93.7495,93.8485,93.7,93.7594,34768.0
2024-01-26 12:20:00,94.75,94.79,94.65,94.69,16344.0,93.7693,93.8089,93.6703,93.7099,16344.0
2024-01-26 12:30:00,94.69,94.69,94.33,94.37,104142.0,93.7099,93.7099,93.3536,93.3932,104142.0
2024-01-26 12:40:00,94.37,94.41,94.24,94.24,46562.0,93.3932,93.4328,93.2646,93.2646,46562.0
2024-01-26 12:50:00,94.25,94.29,94.18,94.23,57196.0,93.2745,93.3141,93.2052,93.2547,57196.0
2024-01-26 13:00:00,94.22,94.32,94.14,94.32,20361.0,93.2448,93.3437,93.1656,93.3437,20361.0
2024-01-26 13:10:00,94.31,94.37,94.3,94.34,15953.0,93.3339,93.3932,93.324,93.3635,15953.0
2024-01-26 13:20:00,94.33,94.47,94.32,94.44,28557.0,93.3536,93.4922,93.3437,93.4625,28557.0
2024-01-26 13:30:00,94.44,94.46,94.4,94.43,16500.0,93.4625,93.4823,93.4229,93.4526,16500.0
2024-01-26 13:40:00,94.43,94.43,94.27,94.29,33543.0,93.4526,93.4526,93.2943,93.3141,33543.0
2024-01-26 13:50:00,94.3,94.35,94.25,94.33,20629.0,93.324,93.3734,93.2745,93.3536,20629.0
2024-01-26 14:00:00,94.32,94.4,94.3,94.34,14243.0,93.3437,93.4229,93.324,93.3635,14243.0
2024-01-26 14:10:00,94.35,94.4,94.27,94.36,11697.0,93.3734,93.4229,93.2943,93.3833,11697.0
2024-01-26 14:20:00,94.37,94.73,94.28,94.72,189696.0,93.3932,93.7495,93.3042,93.7396,189696.0
2024-01-26 14:30:00,94.73,94.77,94.6,94.75,68447.0,93.7495,93.7891,93.6208,93.7693,68447.0
2024-01-26 14:40:00,94.76,94.83,94.67,94.69,124158.0,93.7792,93.8485,93.6901,93.7099,124158.0
2024-01-26 14:50:00,94.68,94.73,94.6,94.72,32683.0,93.7,93.7495,93.6208,93.7396,32683.0
2024-01-26 15:00:00,94.73,94.74,94.56,94.61,29061.0,93.7495,93.7594,93.5813,93.6307,29061.0
2024-01-26 15:10:00,94.61,94.66,94.59,94.66,26358.0,93.6307,93.6802,93.611,93.6802,26358.0
2024-01-26 15:20:00,94.66,94.76,94.63,94.68,44403.0,93.6802,93.7792,93.6505,93.7,44403.0
2024-01-26 15:30:00,94.69,94.71,94.61,94.63,58169.0,93.7099,93.7297,93.6307,93.6505,58169.0
2024-01-26 15:40:00,94.63,94.71,94.59,94.66,78703.0,93.6505,93.7297,93.611,93.6802,78703.0
2024-01-26 15:50:00,94.67,94.81,94.64,94.71,262803.0,93.6901,93.8287,93.6604,93.7297,262803.0
2024-01-29 09:30:00,94.71,94.99,94.66,94.67,106606.0,93.7297,94.0068,93.6802,93.6901,106606.0
2024-01-29 09:40:00,94.71,94.82,94.49,94.7,90947.0,93.7297,93.8386,93.512,93.7198,90947.0
2024-01-29 09:50:00,94.71,94.79,94.65,94.68,45377.0,93.7297,93.8089,93.6703,93.7,45377.0
2024-01-29 10:00:00,94.7,94.77,94.49,94.75,45754.0,93.7198,93.7891,93.512,93.7693,45754.0
2024-01-29 10:10:00,94.75,94.8,94.68,94.73,45055.0,93.7693,93.8188,93.7,93.7495,45055.0
2024-01-29 10:20:00,94.73,94.73,94.46,94.47,65354.0,93.7495,93.7495,93.4823,93.4922,65354.0
2024-01-29 10:30:00,94.45,94.65,94.43,94.63,71609.0,93.4724,93.6703,93.4526,93.6505,71609.0
2024-01-29 10:40:00,94.65,94.7,94.57,94.67,56715.0,93.6703,93.7198,93.5912,93.6901,56715.0
2024-01-29 10:50:00,94.65,94.73,94.54,94.58,31545.0,93.6703,93.7495,93.5615,93.6011,31545.0
2024-01-29 11:00:00,94.56,94.58,94.47,94.55,30309.0,93.5813,93.6011,93.4922,93.5714,30309.0
2024-01-29 11:10:00,94.55,94.63,94.55,94.62,19235.0,93.5714,93.6505,93.5714,93.6406,19235.0
2024-01-29 11:20:00,94.63,94.66,94.55,94.57,66821.0,93.6505,93.6802,93.5714,93.5912,66821.0
2024-01-29 11:30:00,94.56,94.59,94.45,94.52,28539.0,93.5813,93.611,93.4724,93.5417,28539.0
2024-01-29 11:40:00,94.54,94.58,94.5,94.53,11791.0,93.5615,93.6011,93.5219,93.5516,11791.0
2024-01-29 11:50:00,94.52,94.54,94.44,94.54,7042.0,93.5417,93.5615,93.4625,93.5615,7042.0
2024-01-29 12:00:00,94.54,94.54,94.38,94.44,39769.0,93.5615,93.5615,93.4031,93.4625,39769.0
2024-01-29 12:10:00,94.45,94.47,94.39,94.42,15506.0,93.4724,93.4922,93.413,93.4427,15506.0
2024-01-29 12:20:00,94.42,94.6,94.39,94.59,16540.0,93.4427,93.6208,93.413,93.611,16540.0
2024-01-29 12:30:00,94.6,94.69,94.59,94.67,21496.0,93.6208,93.7099,93.611,93.6901,21496.0
2024-01-29 12:40:00,94.65,94.73,94.62,94.68,82839.0,93.6703,93.7495,93.6406,93.7,82839.0
2024-01-29 12:50:00,94.68,94.72,94.6,94.71,33547.0,93.7,93.7396,93.6208,93.7297,33547.0
2024-01-29 13:00:00,94.71,94.76,94.63,94.75,26225.0,93.7297,93.7792,93.6505,93.7693,26225.0
2024-01-29 13:10:00,94.75,94.79,94.71,94.78,20826.0,93.7693,93.8089,93.7297,93.799,20826.0
2024-01-29 13:20:00,94.78,94.91,94.78,94.9,59962.0,93.799,93.9276,93.799,93.9177,59962.0
2024-01-29 13:30:00,94.9,94.97,94.86,94.88,89287.0,93.9177,93.987,93.8782,93.898,89287.0
2024-01-29 13:40:00,94.88,94.9,94.78,94.82,25061.0,93.898,93.9177,93.799,93.8386,25061.0
2024-01-29 13:50:00,94.82,94.82,94.75,94.77,25002.0,93.8386,93.8386,93.7693,93.7891,25002.0
2024-01-29 14:00:00,94.76,94.9,94.75,94.9,23510.0,93.7792,93.9177,93.7693,93.9177,23510.0
2024-01-29 14:10:00,94.9,95.03,94.89,94.95,39505.0,93.9177,94.0464,93.9078,93.9672,39505.0
2024-01-29 14:20:00,94.94,95.07,94.93,95.07,41902.0,93.9573,94.086,93.9474,94.086,41902.0
2024-01-29 14:30:00,95.07,95.18,95.05,95.17,63154.0,94.086,94.1948,94.0662,94.185,63154.0
2024-01-29 14:40:00,95.17,95.26,95.06,95.06,85303.0,94.185,94.274,94.0761,94.0761,85303.0
2024-01-29 14:50:00,95.06,95.08,94.93,94.95,33044.0,94.0761,94.0959,93.9474,93.9672,33044.0
2024-01-29 15:00:00,94.95,95.4,94.95,95.36,198224.0,93.9672,94.4126,93.9672,94.373,198224.0
2024-01-29 15:10:00,95.37,95.49,95.32,95.49,144862.0,94.3829,94.5016,94.3334,94.5016,144862.0
2024-01-29 15:20:00,95.5,95.65,95.5,95.54,180215.0,94.5115,94.66,94.5115,94.5511,180215.0
2024-01-29 15:30:00,95.54,95.6,95.43,95.45,180037.0,94.5511,94.6105,94.4423,94.4621,180037.0
2024-01-29 15:40:00,95.45,95.45,95.26,95.27,136047.0,94.4621,94.4621,94.274,94.2839,136047.0
2024-01-29 15:50:00,95.27,95.55,95.26,95.52,226418.0,94.2839,94.561,94.274,94.5313,226418.0
2024-01-30 09:30:00,95.12,95.84,95.05,95.68,191956.0,94.1355,94.848,94.0662,94.6897,191956.0
2024-01-30 09:40:00,95.69,95.8,95.52,95.76,161380.0,94.6996,94.8084,94.5313,94.7688,161380.0
2024-01-30 09:50:00,95.79,95.88,95.65,95.73,100279.0,94.7985,94.8876,94.66,94.7392,100279.0
2024-01-30 10:00:00,95.73,95.73,95.42,95.57,155053.0,94.7392,94.7392,94.4324,94.5808,155053.0
2024-01-30 10:10:00,95.58,95.61,95.21,95.3,75263.0,94.5907,94.6204,94.2245,94.3136,75263.0
2024-01-30 10:20:00,95.3,95.3,95.15,95.18,62970.0,94.3136,94.3136,94.1652,94.1948,62970.0
2024-01-30 10:30:00,95.2,95.2,95.03,95.07,63831.0,94.2146,94.2146,94.0464,94.086,63831.0
2024-01-30 10:40:00,95.07,95.22,95.03,95.19,123613.0,94.086,94.2344,94.0464,94.2047,123613.0
2024-01-30 10:50:00,95.18,95.24,95.09,95.23,29544.0,94.1948,94.2542,94.1058,94.2443,29544.0
2024-01-30 11:00:00,95.22,95.3,95.12,95.26,100588.0,94.2344,94.3136,94.1355,94.274,100588.0
2024-01-30 11:10:00,95.27,95.27,95.16,95.23,54748.0,94.2839,94.2839,94.1751,94.2443,54748.0
2024-01-30 11:20:00,95.25,95.32,95.21,95.25,34388.0,94.2641,94.3334,94.2245,94.2641,34388.0
2024-01-30 11:30:00,95.24,95.35,95.21,95.31,43422.0,94.2542,94.3631,94.2245,94.3235,43422.0
2024-01-30 11:40:00,95.31,95.4,95.24,95.35,25306.0,94.3235,94.4126,94.2542,94.3631,25306.0
2024-01-30 11:50:00,95.36,95.45,95.3,95.43,37808.0,94.373,94.4621,94.3136,94.4423,37808.0
2024-01-30 12:00:00,95.44,95.49,95.41,95.47,47568.0,94.4522,94.5016,94.4225,94.4818,47568.0
2024-01-30 12:10:00,95.47,95.56,95.43,95.54,146355.0,94.4818,94.5709,94.4423,94.5511,146355.0
2024-01-30 12:20:00,95.56,95.62,95.53,95.54,40967.0,94.5709,94.6303,94.5412,94.5511,40967.0
2024-01-30 12:30:00,95.54,95.55,95.41,95.41,68695.0,94.5511,94.561,94.4225,94.4225,68695.0
2024-01-30 12:40:00,95.41,95.51,95.41,95.51,14714.0,94.4225,94.5214,94.4225,94.5214,14714.0
2024-01-30 12:50:00,95.51,95.56,95.43,95.53,19358.0,94.5214,94.5709,94.4423,94.5412,19358.0
2024-01-30 13:00:00,95.51,95.56,95.46,95.54,23037.0,94.5214,94.5709,94.4719,94.5511,23037.0
2024-01-30 13:10:00,95.52,95.68,95.52,95.65,26214.0,94.5313,94.6897,94.5313,94.66,26214.0
2024-01-30 13:20:00,95.66,95.8,95.64,95.76,53636.0,94.6699,94.8084,94.6501,94.7688,53636.0
2024-01-30 13:30:00,95.77,95.84,95.76,95.79,12143.0,94.7787,94.848,94.7688,94.7985,12143.0
2024-01-30 13:40:00,95.81,95.85,95.73,95.75,18936.0,94.8183,94.8579,94.7392,94.7589,18936.0
2024-01-30 13:50:00,95.76,95.79,95.72,95.77,15023.0,94.7688,94.7985,94.7293,94.7787,15023.0
2024-01-30 14:00:00,95.78,95.8,95.68,95.78,38296.0,94.7886,94.8084,94.6897,94.7886,38296.0
2024-01-30 14:10:00,95.78,95.89,95.77,95.83,59058.0,94.7886,94.8975,94.7787,94.8381,59058.0
2024-01-30 14:20:00,95.83,95.98,95.83,95.95,33233.0,94.8381,94.9866,94.8381,94.9569,33233.0
2024-01-30 14:30:00,95.95,95.99,95.81,95.82,62295.0,94.9569,94.9965,94.8183,94.8282,62295.0
2024-01-30 14:40:00,95.81,95.87,95.79,95.87,20831.0,94.8183,94.8777,94.7985,94.8777,20831.0
2024-01-30 14:50:00,95.88,95.97,95.84,95.96,26592.0,94.8876,94.9767,94.848,94.9668,26592.0
2024-01-30 15:00:00,95.97,96.02,95.79,95.79,30454.0,94.9767,95.0262,94.7985,94.7985,30454.0
2024-01-30 15:10:00,95.79,95.85,95.75,95.8,66096.0,94.7985,94.8579,94.7589,94.8084,66096.0
2024-01-30 15:20:00,95.81,95.91,95.78,95.88,45433.0,94.8183,94.9173,94.7886,94.8876,45433.0
2024-01-30 15:30:00,95.89,95.91,95.73,95.75,77298.0,94.8975,94.9173,94.7392,94.7589,77298.0
2024-01-30 15:40:00,95.74,95.75,95.61,95.65,97351.0,94.7491,94.7589,94.6204,94.66,97351.0
2024-01-30 15:50:00,95.64,95.69,95.58,95.59,228844.0,94.6501,94.6996,94.5907,94.6006,228844.0
2024-01-31 09:30:00,95.12,95.28,94.57,95.24,223329.0,94.1355,94.2938,93.5912,94.2542,223329.0
2024-01-31 09:40:00,95.24,95.56,95.21,95.48,192215.0,94.2542,94.5709,94.2245,94.4917,192215.0
2024-01-31 09:50:00,95.48,95.63,95.29,95.43,93012.0,94.4917,94.6402,94.3037,94.4423,93012.0
2024-01-31 10:00:00,95.43,95.49,95.26,95.45,68114.0,94.4423,94.5016,94.274,94.4621,68114.0
2024-01-31 10:10:00,95.51,95.58,95.34,95.47,137769.0,94.5214,94.5907,94.3532,94.4818,137769.0
2024-01-31 10:20:00,95.45,95.57,95.29,95.55,25291.0,94.4621,94.5808,94.3037,94.561,25291.0
2024-01-31 10:30:00,95.58,95.63,95.22,95.31,25923.0,94.5907,94.6402,94.2344,94.3235,25923.0
2024-01-31 10:40:00,95.34,95.46,95.28,95.35,51904.0,94.3532,94.4719,94.2938,94.3631,51904.0
2024-01-31 10:50:00,95.35,95.48,95.28,95.4,47792.0,94.3631,94.4917,94.2938,94.4126,47792.0
2024-01-31 11:00:00,95.4,95.48,95.35,95.46,33245.0,94.4126,94.4917,94.3631,94.4719,33245.0
2024-01-31 11:10:00,95.44,95.59,95.41,95.5,76450.0,94.4522,94.6006,94.4225,94.5115,76450.0
2024-01-31 11:20:00,95.48,95.48,95.23,95.3,26233.0,94.4917,94.4917,94.2443,94.3136,26233.0
2024-01-31 11:30:00,95.32,95.32,95.05,95.05,50591.0,94.3334,94.3334,94.0662,94.0662,50591.0
2024-01-31 11:40:00,95.04,95.07,94.9,95.0,44612.0,94.0563,94.086,93.9177,94.0167,44612.0
2024-01-31 11:50:00,95.0,95.1,94.94,95.04,40136.0,94.0167,94.1157,93.9573,94.0563,40136.0
2024-01-31 12:00:00,95.04,95.14,95.0,95.14,8648.0,94.0563,94.1553,94.0167,94.1553,8648.0
2024-01-31 12:10:00,95.15,95.25,95.14,95.16,75160.0,94.1652,94.2641,94.1553,94.1751,75160.0
2024-01-31 12:20:00,95.13,95.27,95.13,95.26,23079.0,94.1454,94.2839,94.1454,94.274,23079.0
2024-01-31 12:30:00,95.25,95.25,95.04,95.05,66643.0,94.2641,94.2641,94.0563,94.0662,66643.0
2024-01-31 12:40:00,95.02,95.25,95.02,95.25,21749.0,94.0365,94.2641,94.0365,94.2641,21749.0
2024-01-31 12:50:00,95.26,95.41,95.26,95.41,10242.0,94.274,94.4225,94.274,94.4225,10242.0
2024-01-31 13:00:00,95.39,95.39,95.28,95.32,13143.0,94.4027,94.4027,94.2938,94.3334,13143.0
2024-01-31 13:10:00,95.32,95.33,95.25,95.3,35280.0,94.3334,94.3433,94.2641,94.3136,35280.0
2024-01-31 13:20:00,95.32,95.32,95.14,95.18,25883.0,94.3334,94.3334,94.1553,94.1948,25883.0
2024-01-31 13:30:00,95.18,95.26,95.18,95.18,13134.0,94.1948,94.274,94.1948,94.1948,13134.0
2024-01-31 13:40:00,95.18,95.38,95.18,95.37,11680.0,94.1948,94.3928,94.1948,94.3829,11680.0
2024-01-31 13:50:00,95.38,95.38,95.21,95.22,15458.0,94.3928,94.3928,94.2245,94.2344,15458.0
2024-01-31 14:00:00,95.26,95.3,94.59,94.69,95444.0,94.274,94.3136,93.611,93.7099,95444.0
2024-01-31 14:10:00,94.72,94.85,94.5,94.51,90732.0,93.7396,93.8683,93.5219,93.5318,90732.0
2024-01-31 14:20:00,94.45,94.58,94.28,94.43,90265.0,93.4724,93.6011,93.3042,93.4526,90265.0
2024-01-31 14:30:00,94.44,95.23,94.3,95.12,205382.0,93.4625,94.2443,93.324,94.1355,205382.0
2024-01-31 14:40:00,95.17,95.65,95.15,95.32,188348.0,94.185,94.66,94.1652,94.3334,188348.0
2024-01-31 14:50:00,95.3,95.3,94.74,94.83,81667.0,94.3136,94.3136,93.7594,93.8485,81667.0
2024-01-31 15:00:00,94.83,94.83,93.61,94.0,271889.0,93.8485,93.8485,92.6411,93.0271,271889.0
2024-01-31 15:10:00,94.06,94.28,93.88,93.96,100646.0,93.0864,93.3042,92.9083,92.9875,100646.0
2024-01-31 15:20:00,93.98,94.35,93.95,94.07,185846.0,93.0073,93.3734,92.9776,93.0963,185846.0
2024-01-31 15:30:00,94.07,94.11,93.79,93.94,186832.0,93.0963,93.1359,92.8192,92.9677,186832.0
2024-01-31 15:40:00,93.94,94.03,93.78,93.88,170198.0,92.9677,93.0567,92.8093,92.9083,170198.0
2024-01-31 15:50:00,93.86,93.98,93.64,93.79,386406.0,92.8885,93.0073,92.6708,92.8192,386406.0
2024-02-01 09:30:00,94.79,95.45,94.76,95.31,230400.0,93.8089,94.4621,93.7792,94.3235,230400.0
2024-02-01 09:40:00,95.3,95.39,94.87,94.88,140121.0,94.3136,94.4027,93.8881,93.898,140121.0
2024-02-01 09:50:00,94.88,95.1,94.63,94.73,89282.0,93.898,94.1157,93.6505,93.7495,89282.0
2024-02-01 10:00:00,94.68,94.84,94.42,94.77,202123.0,93.7,93.8584,93.4427,93.7891,202123.0
2024-02-01 10:10:00,94.79,94.87,94.65,94.7,128778.0,93.8089,93.8881,93.6703,93.7198,128778.0
2024-02-01 10:20:00,94.69,94.94,94.51,94.87,78819.0,93.7099,93.9573,93.5318,93.8881,78819.0
2024-02-01 10:30:00,94.86,94.88,94.61,94.8,92901.0,93.8782,93.898,93.6307,93.8188,92901.0
2024-02-01 10:40:00,94.8,94.82,94.39,94.39,56889.0,93.8188,93.8386,93.413,93.413,56889.0
2024-02-01 10:50:00,94.39,94.39,93.99,94.01,84172.0,93.413,93.413,93.0172,93.037,84172.0
2024-02-01 11:00:00,94.01,94.37,94.01,94.37,45515.0,93.037,93.3932,93.037,93.3932,45515.0
2024-02-01 11:10:00,94.38,94.48,94.24,94.42,112007.0,93.4031,93.5021,93.2646,93.4427,112007.0
2024-02-01 11:20:00,94.42,94.62,94.38,94.53,68594.0,93.4427,93.6406,93.4031,93.5516,68594.0
2024-02-01 11:30:00,94.53,94.76,94.53,94.76,45910.0,93.5516,93.7792,93.5516,93.7792,45910.0
2024-02-01 11:40:00,94.78,94.98,94.77,94.93,83120.0,93.799,93.9969,93.7891,93.9474,83120.0
2024-02-01 11:50:00,94.93,95.06,94.91,95.05,80494.0,93.9474,94.0761,93.9276,94.0662,80494.0
2024-02-01 12:00:00,95.07,95.6,95.06,95.6,85052.0,94.086,94.6105,94.0761,94.6105,85052.0
2024-02-01 12:10:00,95.6,95.66,95.48,95.49,43272.0,94.6105,94.6699,94.4917,94.5016,43272.0
2024-02-01 12:20:00,95.48,95.56,95.37,95.44,57493.0,94.4917,94.5709,94.3829,94.4522,57493.0
2024-02-01 12:30:00,95.45,95.54,95.4,95.51,56823.0,94.4621,94.5511,94.4126,94.5214,56823.0
2024-02-01 12:40:00,95.5,95.78,95.48,95.78,42581.0,94.5115,94.7886,94.4917,94.7886,42581.0
2024-02-01 12:50:00,95.8,96.17,95.8,95.96,108065.0,94.8084,95.1746,94.8084,94.9668,108065.0
2024-02-01 13:00:00,95.96,96.03,95.53,95.56,42760.0,94.9668,95.036,94.5412,94.5709,42760.0
2024-02-01 13:10:00,95.54,95.72,95.54,95.67,55373.0,94.5511,94.7293,94.5511,94.6798,55373.0
2024-02-01 13:20:00,95.67,95.71,95.52,95.54,32235.0,94.6798,94.7194,94.5313,94.5511,32235.0
2024-02-01 13:30:00,95.53,95.65,95.28,95.34,60756.0,94.5412,94.66,94.2938,94.3532,60756.0
2024-02-01 13:40:00,95.34,95.54,95.3,95.48,35227.0,94.3532,94.5511,94.3136,94.4917,35227.0
2024-02-01 13:50:00,95.48,95.59,95.45,95.56,26052.0,94.4917,94.6006,94.4621,94.5709,26052.0
2024-02-01 14:00:00,95.57,95.74,95.57,95.72,30990.0,94.5808,94.7491,94.5808,94.7293,30990.0
2024-02-01 14:10:00,95.71,95.76,95.54,95.7,58160.0,94.7194,94.7688,94.5511,94.7095,58160.0
2024-02-01 14:20:00,95.73,95.79,95.7,95.73,34327.0,94.7392,94.7985,94.7095,94.7392,34327.0
2024-02-01 14:30:00,95.73,95.94,95.65,95.92,30972.0,94.7392,94.947,94.66,94.9272,30972.0
2024-02-01 14:40:00,95.94,96.15,95.94,96.07,38034.0,94.947,95.1548,94.947,95.0756,38034.0
2024-02-01 14:50:00,96.07,96.13,96.0,96.1,32305.0,95.0756,95.135,95.0064,95.1053,32305.0
2024-02-01 15:00:00,96.12,96.24,96.1,96.12,165830.0,95.1251,95.2439,95.1053,95.1251,165830.0
2024-02-01 15:10:00,96.12,96.13,96.01,96.09,61784.0,95.1251,95.135,95.0163,95.0954,61784.0
2024-02-01 15:20:00,96.1,96.11,95.97,96.07,38890.0,95.1053,95.1152,94.9767,95.0756,38890.0
2024-02-01 15:30:00,96.07,96.19,96.05,96.16,39268.0,95.0756,95.1944,95.0558,95.1647,39268.0
2024-02-01 15:40:00,96.16,96.25,96.09,96.09,172085.0,95.1647,95.2538,95.0954,95.0954,172085.0
2024-02-01 15:50:00,96.1,96.19,95.96,96.16,189746.0,95.1053,95.1944,94.9668,95.1647,189746.0
2024-02-02 09:30:00,95.06,95.06,94.21,94.43,469339.0,94.0761,94.0761,93.2349,93.4526,469339.0
2024-02-02 09:40:00,94.45,94.7,94.12,94.57,172913.0,93.4724,93.7198,93.1458,93.5912,172913.0
2024-02-02 09:50:00,94.55,95.0,94.4,94.89,248912.0,93.5714,94.0167,93.4229,93.9078,248912.0
2024-02-02 10:00:00,94.91,94.95,94.5,94.62,217474.0,93.9276,93.9672,93.5219,93.6406,217474.0
2024-02-02 10:10:00,94.6,94.76,94.52,94.58,189487.0,93.6208,93.7792,93.5417,93.6011,189487.0
2024-02-02 10:20:00,94.57,94.97,94.53,94.93,183429.0,93.5912,93.987,93.5516,93.9474,183429.0
2024-02-02 10:30:00,94.95,94.95,94.57,94.77,157233.0,93.9672,93.9672,93.5912,93.7891,157233.0
2024-02-02 10:40:00,94.79,95.16,94.78,94.96,142041.0,93.8089,94.1751,93.799,93.9771,142041.0
2024-02-02 10:50:00,94.96,95.23,94.86,95.17,99709.0,93.9771,94.2443,93.8782,94.185,99709.0
2024-02-02 11:00:00,95.21,95.24,95.01,95.14,88810.0,94.2245,94.2542,94.0266,94.1553,88810.0
2024-02-02 11:10:00,95.16,95.32,95.12,95.31,44886.0,94.1751,94.3334,94.1355,94.3235,44886.0
2024-02-02 11:20:00,95.28,95.52,95.2,95.49,239233.0,94.2938,94.5313,94.2146,94.5016,239233.0
2024-02-02 11:30:00,95.48,95.62,95.43,95.6,53194.0,94.4917,94.6303,94.4423,94.6105,53194.0
2024-02-02 11:40:00,95.61,95.7,95.55,95.7,42846.0,94.6204,94.7095,94.561,94.7095,42846.0
2024-02-02 11:50:00,95.72,95.76,95.58,95.64,26857.0,94.7293,94.7688,94.5907,94.6501,26857.0
2024-02-02 12:00:00,95.64,95.77,95.57,95.58,31885.0,94.6501,94.7787,94.5808,94.5907,31885.0
2024-02-02 12:10:00,95.59,95.63,95.47,95.63,116341.0,94.6006,94.6402,94.4818,94.6402,116341.0
2024-02-02 12:20:00,95.63,95.9,95.56,95.87,102150.0,94.6402,94.9074,94.5709,94.8777,102150.0
2024-02-02 12:30:00,95.89,96.01,95.86,95.99,26751.0,94.8975,95.0163,94.8678,94.9965,26751.0
2024-02-02 12:40:00,95.99,96.0,95.42,95.63,114270.0,94.9965,95.0064,94.4324,94.6402,114270.0
2024-02-02 12:50:00,95.65,95.84,95.45,95.84,24504.0,94.66,94.848,94.4621,94.848,24504.0
2024-02-02 13:00:00,95.85,96.02,95.82,95.84,19938.0,94.8579,95.0262,94.8282,94.848,19938.0
2024-02-02 13:10:00,95.87,96.06,95.81,96.03,35608.0,94.8777,95.0657,94.8183,95.036,35608.0
2024-02-02 13:20:00,96.06,96.26,96.01,96.07,61217.0,95.0657,95.2637,95.0163,95.0756,61217.0
2024-02-02 13:30:00,96.08,96.24,96.04,96.17,61404.0,95.0855,95.2439,95.0459,95.1746,61404.0
2024-02-02 13:40:00,96.19,96.35,96.18,96.26,39005.0,95.1944,95.3527,95.1845,95.2637,39005.0
2024-02-02 13:50:00,96.29,96.37,96.29,96.33,16602.0,95.2934,95.3725,95.2934,95.3329,16602.0
2024-02-02 14:00:00,96.34,96.59,96.33,96.56,39544.0,95.3428,95.5903,95.3329,95.5606,39544.0
2024-02-02 14:10:00,96.58,96.85,96.55,96.68,84978.0,95.5804,95.8476,95.5507,95.6793,84978.0
2024-02-02 14:20:00,96.7,96.71,96.57,96.6,36107.0,95.6991,95.709,95.5705,95.6001,36107.0
2024-02-02 14:30:00,96.6,96.77,96.56,96.74,27641.0,95.6001,95.7684,95.5606,95.7387,27641.0
2024-02-02 14:40:00,96.75,96.81,96.65,96.73,51691.0,95.7486,95.808,95.6496,95.7288,51691.0
2024-02-02 14:50:00,96.71,96.72,96.52,96.6,44697.0,95.709,95.7189,95.521,95.6001,44697.0
2024-02-02 15:00:00,96.6,96.6,96.39,96.52,49116.0,95.6001,95.6001,95.3923,95.521,49116.0
2024-02-02 15:10:00,96.53,96.6,96.51,96.54,37191.0,95.5309,95.6001,95.5111,95.5408,37191.0
2024-02-02 15:20:00,96.54,96.67,96.41,96.67,71839.0,95.5408,95.6694,95.4121,95.6694,71839.0
2024-02-02 15:30:00,96.66,96.67,96.33,96.4,67033.0,95.6595,95.6694,95.3329,95.4022,67033.0
2024-02-02 15:40:00,96.4,96.4,96.19,96.32,138770.0,95.4022,95.4022,95.1944,95.323,138770.0
2024-02-02 15:50:00,96.32,96.57,96.29,96.3,272462.0,95.323,95.5705,95.2934,95.3033,272462.0
2024-02-05 09:30:00,95.29,95.38,94.57,94.88,299527.0,94.3037,94.3928,93.5912,93.898,299527.0
2024-02-05 09:40:00,94.89,95.32,94.81,95.32,80590.0,93.9078,94.3334,93.8287,94.3334,80590.0
2024-02-05 09:50:00,95.29,95.3,95.08,95.16,157112.0,94.3037,94.3136,94.0959,94.1751,157112.0
2024-02-05 10:00:00,95.14,95.16,94.3,94.4,230270.0,94.1553,94.1751,93.324,93.4229,230270.0
2024-02-05 10:10:00,94.41,94.59,94.14,94.16,181872.0,93.4328,93.611,93.1656,93.1854,181872.0
2024-02-05 10:20:00,94.16,94.35,94.07,94.23,297992.0,93.1854,93.3734,93.0963,93.2547,297992.0
2024-02-05 10:30:00,94.24,94.3,94.01,94.02,297967.0,93.2646,93.324,93.037,93.0469,297967.0
2024-02-05 10:40:00,94.04,94.07,93.8,93.99,166359.0,93.0666,93.0963,92.8291,93.0172,166359.0
2024-02-05 10:50:00,93.99,94.02,93.86,94.01,64423.0,93.0172,93.0469,92.8885,93.037,64423.0
2024-02-05 11:00:00,94.01,94.29,93.96,94.29,92037.0,93.037,93.3141,92.9875,93.3141,92037.0
2024-02-05 11:10:00,94.29,94.54,94.25,94.54,49336.0,93.3141,93.5615,93.2745,93.5615,49336.0
2024-02-05 11:20:00,94.52,94.55,94.36,94.39,53831.0,93.5417,93.5714,93.3833,93.413,53831.0
2024-02-05 11:30:00,94.38,94.61,94.38,94.59,41786.0,93.4031,93.6307,93.4031,93.611,41786.0
2024-02-05 11:40:00,94.58,94.7,94.49,94.68,74061.0,93.6011,93.7198,93.512,93.7,74061.0
2024-02-05 11:50:00,94.65,94.7,94.56,94.67,29465.0,93.6703,93.7198,93.5813,93.6901,29465.0
2024-02-05 12:00:00,94.67,94.71,94.58,94.7,50801.0,93.6901,93.7297,93.6011,93.7198,50801.0
2024-02-05 12:10:00,94.7,94.79,94.67,94.73,72093.0,93.7198,93.8089,93.6901,93.7495,72093.0
2024-02-05 12:20:00,94.74,94.95,94.64,94.94,82439.0,93.7594,93.9672,93.6604,93.9573,82439.0
2024-02-05 12:30:00,94.95,95.15,94.94,95.08,53481.0,93.9672,94.1652,93.9573,94.0959,53481.0
2024-02-05 12:40:00,95.08,95.1,94.82,94.86,232873.0,94.0959,94.1157,93.8386,93.8782,232873.0
2024-02-05 12:50:00,94.86,94.99,94.81,94.97,16421.0,93.8782,94.0068,93.8287,93.987,16421.0
2024-02-05 13:00:00,94.96,95.02,94.84,94.98,33278.0,93.9771,94.0365,93.8584,93.9969,33278.0
2024-02-05 13:10:00,95.0,95.09,94.96,95.09,23077.0,94.0167,94.1058,93.9771,94.1058,23077.0
2024-02-05 13:20:00,95.09,95.1,94.89,94.9,25197.0,94.1058,94.1157,93.9078,93.9177,25197.0
2024-02-05 13:30:00,94.91,95.14,94.91,95.14,33756.0,93.9276,94.1553,93.9276,94.1553,33756.0
2024-02-05 13:40:00,95.15,95.21,95.07,95.17,43338.0,94.1652,94.2245,94.086,94.185,43338.0
2024-02-05 13:50:00,95.17,95.18,95.05,95.13,61616.0,94.185,94.1948,94.0662,94.1454,61616.0
2024-02-05 14:00:00,95.12,95.12,95.03,95.09,51360.0,94.1355,94.1355,94.0464,94.1058,51360.0
2024-02-05 14:10:00,95.1,95.13,95.02,95.04,75258.0,94.1157,94.1454,94.0365,94.0563,75258.0
2024-02-05 14:20:00,95.05,95.18,95.04,95.15,49651.0,94.0662,94.1948,94.0563,94.1652,49651.0
2024-02-05 14:30:00,95.15,95.24,95.13,95.17,53539.0,94.1652,94.2542,94.1454,94.185,53539.0
2024-02-05 14:40:00,95.18,95.28,95.15,95.26,31890.0,94.1948,94.2938,94.1652,94.274,31890.0
2024-02-05 14:50:00,95.26,95.37,95.21,95.31,61074.0,94.274,94.3829,94.2245,94.3235,61074.0
2024-02-05 15:00:00,95.31,95.35,95.08,95.1,90481.0,94.3235,94.3631,94.0959,94.1157,90481.0
2024-02-05 15:10:00,95.09,95.12,94.88,95.0,87517.0,94.1058,94.1355,93.898,94.0167,87517.0
2024-02-05 15:20:00,95.0,95.25,94.97,95.23,75053.0,94.0167,94.2641,93.987,94.2443,75053.0
2024-02-05 15:30:00,95.23,95.3,95.07,95.09,82292.0,94.2443,94.3136,94.086,94.1058,82292.0
2024-02-05 15:40:00,95.09,95.09,94.87,94.87,42816.0,94.1058,94.1058,93.8881,93.8881,42816.0
2024-02-05 15:50:00,94.86,95.2,94.86,94.98,353586.0,93.8782,94.2146,93.8782,93.9969,353586.0
2024-02-06 09:30:00,95.01,95.27,94.71,95.21,86148.0,94.0266,94.2839,93.7297,94.2245,86148.0
2024-02-06 09:40:00,95.21,95.54,95.19,95.37,105910.0,94.2245,94.5511,94.2047,94.3829,105910.0
2024-02-06 09:50:00,95.38,95.52,95.29,95.34,60359.0,94.3928,94.5313,94.3037,94.3532,60359.0
2024-02-06 10:00:00,95.36,95.36,94.97,95.1,66028.0,94.373,94.373,93.987,94.1157,66028.0
2024-02-06 10:10:00,95.1,95.17,94.93,95.15,38132.0,94.1157,94.185,93.9474,94.1652,38132.0
2024-02-06 10:20:00,95.13,95.13,94.88,94.99,53597.0,94.1454,94.1454,93.898,94.0068,53597.0
2024-02-06 10:30:00,94.98,95.25,94.98,95.13,23157.0,93.9969,94.2641,93.9969,94.1454,23157.0
2024-02-06 10:40:00,95.13,95.19,95.05,95.06,25261.0,94.1454,94.2047,94.0662,94.0761,25261.0
2024-02-06 10:50:00,95.06,95.17,94.98,95.07,22558.0,94.0761,94.185,93.9969,94.086,22558.0
2024-02-06 11:00:00,95.08,95.08,94.84,94.92,27035.0,94.0959,94.0959,93.8584,93.9375,27035.0
2024-02-06 11:10:00,94.95,95.07,94.92,95.07,16031.0,93.9672,94.086,93.9375,94.086,16031.0
2024-02-06 11:20:00,95.1,95.15,95.03,95.12,22306.0,94.1157,94.1652,94.0464,94.1355,22306.0
2024-02-06 11:30:00,95.13,95.21,95.1,95.12,68202.0,94.1454,94.2245,94.1157,94.1355,68202.0
2024-02-06 11:40:00,95.09,95.14,94.98,95.02,13996.0,94.1058,94.1553,93.9969,94.0365,13996.0
2024-02-06 11:50:00,95.0,95.1,94.94,95.05,8303.0,94.0167,94.1157,93.9573,94.0662,8303.0
2024-02-06 12:00:00,95.02,95.12,94.96,95.01,43156.0,94.0365,94.1355,93.9771,94.0266,43156.0
2024-02-06 12:10:00,95.01,95.01,94.87,94.94,13700.0,94.0266,94.0266,93.8881,93.9573,13700.0
2024-02-06 12:20:00,94.9,95.0,94.83,95.0,35149.0,93.9177,94.0167,93.8485,94.0167,35149.0
2024-02-06 12:30:00,95.01,95.02,94.88,94.96,51462.0,94.0266,94.0365,93.898,93.9771,51462.0
2024-02-06 12:40:00,94.97,95.05,94.93,94.98,10275.0,93.987,94.0662,93.9474,93.9969,10275.0
2024-02-06 12:50:00,94.96,95.07,94.96,94.98,13840.0,93.9771,94.086,93.9771,93.9969,13840.0
2024-02-06 13:00:00,95.01,95.06,94.93,94.96,26120.0,94.0266,94.0761,93.9474,93.9771,26120.0
2024-02-06 13:10:00,94.96,94.96,94.8,94.84,28308.0,93.9771,93.9771,93.8188,93.8584,28308.0
2024-02-06 13:20:00,94.82,94.83,94.75,94.82,6574.0,93.8386,93.8485,93.7693,93.8386,6574.0
2024-02-06 13:30:00,94.82,94.84,94.75,94.79,17161.0,93.8386,93.8584,93.7693,93.8089,17161.0
2024-02-06 13:40:00,94.79,94.86,94.73,94.84,56615.0,93.8089,93.8782,93.7495,93.8584,56615.0
2024-02-06 13:50:00,94.86,94.89,94.81,94.86,74363.0,93.8782,93.9078,93.8287,93.8782,74363.0
2024-02-06 14:00:00,94.87,94.88,94.64,94.67,58389.0,93.8881,93.898,93.6604,93.6901,58389.0
2024-02-06 14:10:00,94.66,94.66,94.55,94.6,21620.0,93.6802,93.6802,93.5714,93.6208,21620.0
2024-02-06 14:20:00,94.6,94.72,94.59,94.61,25871.0,93.6208,93.7396,93.611,93.6307,25871.0
2024-02-06 14:30:00,94.61,94.67,94.57,94.63,89362.0,93.6307,93.6901,93.5912,93.6505,89362.0
2024-02-06 14:40:00,94.63,94.86,94.57,94.86,37531.0,93.6505,93.8782,93.5912,93.8782,37531.0
2024-02-06 14:50:00,94.91,95.02,94.88,94.99,24372.0,93.9276,94.0365,93.898,94.0068,24372.0
2024-02-06 15:00:00,95.0,95.2,94.99,95.16,54791.0,94.0167,94.2146,94.0068,94.1751,54791.0
2024-02-06 15:10:00,95.16,95.22,95.1,95.13,37006.0,94.1751,94.2344,94.1157,94.1454,37006.0
2024-02-06 15:20:00,95.14,95.26,95.12,95.21,31663.0,94.1553,94.274,94.1355,94.2245,31663.0
2024-02-06 15:30:00,95.22,95.23,95.0,95.01,77931.0,94.2344,94.2443,94.0167,94.0266,77931.0
2024-02-06 15:40:00,95.02,95.17,94.99,95.15,51597.0,94.0365,94.185,94.0068,94.1652,51597.0
2024-02-06 15:50:00,95.14,95.32,95.07,95.27,230462.0,94.1553,94.3334,94.086,94.2839,230462.0
2024-02-07 09:30:00,96.22,96.67,96.16,96.33,167941.0,95.2241,95.6694,95.1647,95.3329,167941.0
2024-02-07 09:40:00,96.34,96.4,96.09,96.28,99924.0,95.3428,95.4022,95.0954,95.2835,99924.0
2024-02-07 09:50:00,96.3,96.54,96.29,96.47,104629.0,95.3033,95.5408,95.2934,95.4715,104629.0
2024-02-07 10:00:00,96.46,96.69,96.38,96.61,88171.0,95.4616,95.6892,95.3824,95.61,88171.0
2024-02-07 10:10:00,96.64,96.93,96.57,96.93,81638.0,95.6397,95.9267,95.5705,95.9267,81638.0
2024-02-07 10:20:00,96.92,97.16,96.8,97.15,140029.0,95.9168,96.1544,95.7981,96.1445,140029.0
2024-02-07 10:30:00,97.16,97.41,97.06,97.16,274005.0,96.1544,96.4018,96.0554,96.1544,274005.0
2024-02-07 10:40:00,97.16,97.22,97.05,97.07,76027.0,96.1544,96.2137,96.0455,96.0653,76027.0
2024-02-07 10:50:00,97.09,97.16,96.82,96.87,75879.0,96.0851,96.1544,95.8179,95.8674,75879.0
2024-02-07 11:00:00,96.89,96.96,96.77,96.94,62417.0,95.8871,95.9564,95.7684,95.9366,62417.0
2024-02-07 11:10:00,96.94,97.03,96.89,96.91,49082.0,95.9366,96.0257,95.8871,95.9069,49082.0
2024-02-07 11:20:00,96.9,96.9,96.81,96.84,47063.0,95.897,95.897,95.808,95.8377,47063.0
2024-02-07 11:30:00,96.85,96.93,96.83,96.88,30867.0,95.8476,95.9267,95.8278,95.8773,30867.0
2024-02-07 11:40:00,96.87,96.91,96.69,96.7,27845.0,95.8674,95.9069,95.6892,95.6991,27845.0
2024-02-07 11:50:00,96.72,96.82,96.65,96.76,24161.0,95.7189,95.8179,95.6496,95.7585,24161.0
2024-02-07 12:00:00,96.76,96.76,96.67,96.73,82088.0,95.7585,95.7585,95.6694,95.7288,82088.0
2024-02-07 12:10:00,96.72,96.87,96.62,96.87,28304.0,95.7189,95.8674,95.6199,95.8674,28304.0
2024-02-07 12:20:00,96.86,96.94,96.81,96.89,33586.0,95.8575,95.9366,95.808,95.8871,33586.0
2024-02-07 12:30:00,96.89,96.94,96.84,96.9,20965.0,95.8871,95.9366,95.8377,95.897,20965.0
2024-02-07 12:40:00,96.92,96.97,96.84,96.96,32401.0,95.9168,95.9663,95.8377,95.9564,32401.0
2024-02-07 12:50:00,96.97,97.08,96.94,97.08,18801.0,95.9663,96.0752,95.9366,96.0752,18801.0
2024-02-07 13:00:00,97.08,97.32,96.99,97.07,59103.0,96.0752,96.3127,95.9861,96.0653,59103.0
2024-02-07 13:10:00,97.07,97.18,97.07,97.17,200692.0,96.0653,96.1741,96.0653,96.1642,200692.0
2024-02-07 13:20:00,97.16,97.23,97.07,97.23,29432.0,96.1544,96.2236,96.0653,96.2236,29432.0
2024-02-07 13:30:00,97.24,97.27,97.16,97.25,25656.0,96.2335,96.2632,96.1544,96.2434,25656.0
2024-02-07 13:40:00,97.28,97.28,97.12,97.23,30908.0,96.2731,96.2731,96.1148,96.2236,30908.0
2024-02-07 13:50:00,97.23,97.32,97.22,97.26,21186.0,96.2236,96.3127,96.2137,96.2533,21186.0
2024-02-07 14:00:00,97.26,97.34,97.22,97.25,51991.0,96.2533,96.3325,96.2137,96.2434,51991.0
2024-02-07 14:10:00,97.26,97.31,97.23,97.24,24444.0,96.2533,96.3028,96.2236,96.2335,24444.0
2024-02-07 14:20:00,97.24,97.4,97.22,97.33,25732.0,96.2335,96.3919,96.2137,96.3226,25732.0
2024-02-07 14:30:00,97.36,97.44,97.34,97.42,23577.0,96.3523,96.4315,96.3325,96.4117,23577.0
2024-02-07 14:40:00,97.41,97.55,97.4,97.5,32887.0,96.4018,96.5403,96.3919,96.4908,32887.0
2024-02-07 14:50:00,97.5,97.51,97.45,97.5,20164.0,96.4908,96.5007,96.4414,96.4908,20164.0
2024-02-07 15:00:00,97.49,97.49,97.31,97.37,36204.0,96.4809,96.4809,96.3028,96.3622,36204.0
2024-02-07 15:10:00,97.38,97.39,97.24,97.28,44936.0,96.3721,96.382,96.2335,96.2731,44936.0
2024-02-07 15:20:00,97.28,97.39,97.24,97.37,24149.0,96.2731,96.382,96.2335,96.3622,24149.0
2024-02-07 15:30:00,97.37,97.39,97.16,97.17,134680.0,96.3622,96.382,96.1544,96.1642,134680.0
2024-02-07 15:40:00,97.17,97.22,97.06,97.13,125136.0,96.1642,96.2137,96.0554,96.1247,125136.0
2024-02-07 15:50:00,97.11,97.14,96.89,96.93,276092.0,96.1049,96.1346,95.8871,95.9267,276092.0
2024-02-08 09:30:00,97.76,98.15,97.6,98.05,140162.0,96.7481,97.1341,96.5898,97.0351,140162.0
2024-02-08 09:40:00,98.04,98.24,98.02,98.08,177456.0,97.0252,97.2232,97.0055,97.0648,177456.0
2024-02-08 09:50:00,98.11,98.43,98.11,98.37,98923.0,97.0945,97.4112,97.0945,97.3518,98923.0
2024-02-08 10:00:00,98.36,98.43,98.12,98.34,153881.0,97.3419,97.4112,97.1044,97.3221,153881.0
2024-02-08 10:10:00,98.34,98.49,98.26,98.28,54852.0,97.3221,97.4706,97.243,97.2628,54852.0
2024-02-08 10:20:00,98.29,98.3,97.95,98.01,74249.0,97.2727,97.2826,96.9362,96.9956,74249.0
2024-02-08 10:30:00,98.01,98.16,98.01,98.02,69641.0,96.9956,97.144,96.9956,97.0055,69641.0
2024-02-08 10:40:00,98.03,98.16,97.89,98.14,38474.0,97.0153,97.144,96.8768,97.1242,38474.0
2024-02-08 10:50:00,98.13,98.14,97.96,98.11,39748.0,97.1143,97.1242,96.9461,97.0945,39748.0
2024-02-08 11:00:00,98.12,98.17,98.01,98.13,50944.0,97.1044,97.1539,96.9956,97.1143,50944.0
2024-02-08 11:10:00,98.09,98.09,97.91,97.92,33230.0,97.0747,97.0747,96.8966,96.9065,33230.0
2024-02-08 11:20:00,97.92,98.01,97.82,97.85,37721.0,96.9065,96.9956,96.8075,96.8372,37721.0
2024-02-08 11:30:00,97.83,97.91,97.77,97.89,23347.0,96.8174,96.8966,96.758,96.8768,23347.0
2024-02-08 11:40:00,97.89,97.89,97.73,97.8,74536.0,96.8768,96.8768,96.7185,96.7877,74536.0
2024-02-08 11:50:00,97.81,98.0,97.81,97.96,51244.0,96.7976,96.9857,96.7976,96.9461,51244.0
2024-02-08 12:00:00,97.97,98.0,97.89,97.96,62317.0,96.956,96.9857,96.8768,96.9461,62317.0
2024-02-08 12:10:00,97.96,98.13,97.96,98.09,75720.0,96.9461,97.1143,96.9461,97.0747,75720.0
2024-02-08 12:20:00,98.09,98.11,98.01,98.07,25703.0,97.0747,97.0945,96.9956,97.0549,25703.0
2024-02-08 12:30:00,98.08,98.08,97.97,98.02,35611.0,97.0648,97.0648,96.956,97.0055,35611.0
2024-02-08 12:40:00,98.02,98.03,97.92,97.93,29656.0,97.0055,97.0153,96.9065,96.9164,29656.0
2024-02-08 12:50:00,97.92,98.0,97.92,97.99,19550.0,96.9065,96.9857,96.9065,96.9758,19550.0
2024-02-08 13:00:00,97.99,98.26,97.99,98.18,53164.0,96.9758,97.243,96.9758,97.1638,53164.0
2024-02-08 13:10:00,98.19,98.21,98.15,98.17,21170.0,97.1737,97.1935,97.1341,97.1539,21170.0
2024-02-08 13:20:00,98.16,98.24,98.12,98.23,34701.0,97.144,97.2232,97.1044,97.2133,34701.0
2024-02-08 13:30:00,98.24,98.32,98.2,98.3,97605.0,97.2232,97.3023,97.1836,97.2826,97605.0
2024-02-08 13:40:00,98.3,98.3,98.14,98.28,35860.0,97.2826,97.2826,97.1242,97.2628,35860.0
2024-02-08 13:50:00,98.28,98.29,98.17,98.28,49604.0,97.2628,97.2727,97.1539,97.2628,49604.0
2024-02-08 14:00:00,98.29,98.35,98.27,98.33,58472.0,97.2727,97.332,97.2529,97.3122,58472.0
2024-02-08 14:10:00,98.33,98.47,98.33,98.42,60314.0,97.3122,97.4508,97.3122,97.4013,60314.0
2024-02-08 14:20:00,98.41,98.47,98.36,98.41,50288.0,97.3914,97.4508,97.3419,97.3914,50288.0
2024-02-08 14:30:00,98.42,98.44,98.29,98.35,35563.0,97.4013,97.4211,97.2727,97.332,35563.0
2024-02-08 14:40:00,98.35,98.37,98.31,98.34,27249.0,97.332,97.3518,97.2924,97.3221,27249.0
2024-02-08 14:50:00,98.36,98.44,98.35,98.43,32283.0,97.3419,97.4211,97.332,97.4112,32283.0
2024-02-08 15:00:00,98.44,98.48,98.34,98.35,52188.0,97.4211,97.4607,97.3221,97.332,52188.0
2024-02-08 15:10:00,98.35,98.49,98.26,98.48,75932.0,97.332,97.4706,97.243,97.4607,75932.0
2024-02-08 15:20:00,98.47,98.51,98.38,98.4,46968.0,97.4508,97.4904,97.3617,97.3815,46968.0
2024-02-08 15:30:00,98.39,98.41,98.33,98.4,135676.0,97.3716,97.3914,97.3122,97.3815,135676.0
2024-02-08 15:40:00,98.4,98.51,98.39,98.42,303106.0,97.3815,97.4904,97.3716,97.4013,303106.0
2024-02-08 15:50:00,98.42,98.67,98.42,98.57,714746.0,97.4013,97.6487,97.4013,97.5498,714746.0
2024-02-09 09:30:00,98.54,98.54,98.09,98.12,148997.0,97.5201,97.5201,97.0747,97.1044,148997.0
2024-02-09 09:40:00,98.12,98.39,98.02,98.12,159022.0,97.1044,97.3716,97.0055,97.1044,159022.0
2024-02-09 09:50:00,98.13,98.42,97.93,98.36,117535.0,97.1143,97.4013,96.9164,97.3419,117535.0
2024-02-09 10:00:00,98.37,98.66,98.25,98.52,277496.0,97.3518,97.6388,97.2331,97.5003,277496.0
2024-02-09 10:10:00,98.53,98.53,98.31,98.43,80804.0,97.5102,97.5102,97.2924,97.4112,80804.0
2024-02-09 10:20:00,98.43,98.49,98.36,98.47,68265.0,97.4112,97.4706,97.3419,97.4508,68265.0
2024-02-09 10:30:00,98.48,98.61,98.4,98.56,83477.0,97.4607,97.5893,97.3815,97.5399,83477.0
2024-02-09 10:40:00,98.57,98.65,98.5,98.61,39121.0,97.5498,97.6289,97.4805,97.5893,39121.0
2024-02-09 10:50:00,98.62,98.71,98.57,98.59,51250.0,97.5992,97.6883,97.5498,97.5696,51250.0
2024-02-09 11:00:00,98.58,98.66,98.51,98.59,80054.0,97.5597,97.6388,97.4904,97.5696,80054.0
2024-02-09 11:10:00,98.58,98.59,98.35,98.42,39595.0,97.5597,97.5696,97.332,97.4013,39595.0
2024-02-09 11:20:00,98.41,98.42,98.22,98.26,68456.0,97.3914,97.4013,97.2034,97.243,68456.0
2024-02-09 11:30:00,98.25,98.32,98.12,98.2,62293.0,97.2331,97.3023,97.1044,97.1836,62293.0
2024-02-09 11:40:00,98.19,98.32,98.18,98.3,84100.0,97.1737,97.3023,97.1638,97.2826,84100.0
2024-02-09 11:50:00,98.29,98.34,98.22,98.29,27118.0,97.2727,97.3221,97.2034,97.2727,27118.0
2024-02-09 12:00:00,98.29,98.33,98.19,98.24,42535.0,97.2727,97.3122,97.1737,97.2232,42535.0
2024-02-09 12:10:00,98.24,98.32,98.24,98.29,19371.0,97.2232,97.3023,97.2232,97.2727,19371.0
2024-02-09 12:20:00,98.29,98.56,98.29,98.56,32086.0,97.2727,97.5399,97.2727,97.5399,32086.0
2024-02-09 12:30:00,98.56,98.57,98.45,98.5,62589.0,97.5399,97.5498,97.431,97.4805,62589.0
2024-02-09 12:40:00,98.51,98.69,98.51,98.64,31341.0,97.4904,97.6685,97.4904,97.619,31341.0
2024-02-09 12:50:00,98.65,98.69,98.59,98.68,20445.0,97.6289,97.6685,97.5696,97.6586,20445.0
2024-02-09 13:00:00,98.69,98.79,98.67,98.79,28076.0,97.6685,97.7675,97.6487,97.7675,28076.0
2024-02-09 13:10:00,98.81,98.84,98.76,98.84,42397.0,97.7873,97.817,97.7378,97.817,42397.0
2024-02-09 13:20:00,98.86,98.95,98.85,98.92,31261.0,97.8368,97.9258,97.8269,97.8961,31261.0
2024-02-09 13:30:00,98.93,98.96,98.82,98.85,20464.0,97.906,97.9357,97.7972,97.8269,20464.0
2024-02-09 13:40:00,98.85,98.87,98.79,98.8,21580.0,97.8269,97.8467,97.7675,97.7774,21580.0
2024-02-09 13:50:00,98.8,98.83,98.72,98.83,22501.0,97.7774,97.8071,97.6982,97.8071,22501.0
2024-02-09 14:00:00,98.83,98.94,98.83,98.89,24610.0,97.8071,97.9159,97.8071,97.8664,24610.0
2024-02-09 14:10:00,98.89,99.02,98.87,99.01,29384.0,97.8664,97.9951,97.8467,97.9852,29384.0
2024-02-09 14:20:00,99.01,99.1,98.98,99.04,34172.0,97.9852,98.0743,97.9555,98.0149,34172.0
2024-02-09 14:30:00,99.04,99.05,98.93,99.03,20955.0,98.0149,98.0248,97.906,98.005,20955.0
2024-02-09 14:40:00,99.03,99.14,98.99,98.99,41938.0,98.005,98.1139,97.9654,97.9654,41938.0
2024-02-09 14:50:00,98.99,99.0,98.88,98.89,39181.0,97.9654,97.9753,97.8566,97.8664,39181.0
2024-02-09 15:00:00,98.9,98.9,98.78,98.82,39768.0,97.8763,97.8763,97.7576,97.7972,39768.0
2024-02-09 15:10:00,98.82,98.92,98.82,98.9,100220.0,97.7972,97.8961,97.7972,97.8763,100220.0
2024-02-09 15:20:00,98.89,98.89,98.79,98.84,38461.0,97.8664,97.8664,97.7675,97.817,38461.0
2024-02-09 15:30:00,98.86,98.91,98.78,98.88,58229.0,97.8368,97.8862,97.7576,97.8566,58229.0
2024-02-09 15:40:00,98.89,98.91,98.79,98.79,66536.0,97.8664,97.8862,97.7675,97.7675,66536.0
2024-02-09 15:50:00,98.76,98.96,98.75,98.9,233822.0,97.7378,97.9357,97.7279,97.8763,233822.0
2024-02-12 09:30:00,99.02,99.56,99.02,99.44,118587.0,97.9951,98.5295,97.9951,98.4108,118587.0
2024-02-12 09:40:00,99.43,99.49,99.11,99.15,82463.0,98.4009,98.4602,98.0842,98.1238,82463.0
2024-02-12 09:50:00,99.17,99.41,99.17,99.33,84320.0,98.1435,98.3811,98.1435,98.3019,84320.0
2024-02-12 10:00:00,99.33,99.45,99.2,99.41,70997.0,98.3019,98.4207,98.1732,98.3811,70997.0
2024-02-12 10:10:00,99.42,99.78,99.38,99.77,59012.0,98.391,98.7472,98.3514,98.7373,59012.0
2024-02-12 10:20:00,99.77,100.22,99.73,100.1,76487.0,98.7373,99.1827,98.6978,99.0639,76487.0
2024-02-12 10:30:00,100.09,100.31,100.09,100.25,89766.0,99.054,99.2717,99.054,99.2124,89766.0
2024-02-12 10:40:00,100.26,100.36,100.19,100.34,92969.0,99.2223,99.3212,99.153,99.3014,92969.0
2024-02-12 10:50:00,100.35,100.59,100.34,100.55,120172.0,99.3113,99.5489,99.3014,99.5093,120172.0
2024-02-12 11:00:00,100.54,100.59,100.38,100.54,130504.0,99.4994,99.5489,99.341,99.4994,130504.0
2024-02-12 11:10:00,100.55,100.57,100.4,100.41,78484.0,99.5093,99.5291,99.3608,99.3707,78484.0
2024-02-12 11:20:00,100.39,100.53,100.34,100.49,37463.0,99.3509,99.4895,99.3014,99.4499,37463.0
2024-02-12 11:30:00,100.5,100.65,100.47,100.52,49293.0,99.4598,99.6082,99.4301,99.4796,49293.0
2024-02-12 11:40:00,100.51,100.55,100.46,100.52,25201.0,99.4697,99.5093,99.4202,99.4796,25201.0
2024-02-12 11:50:00,100.51,100.54,100.46,100.53,41686.0,99.4697,99.4994,99.4202,99.4895,41686.0
2024-02-12 12:00:00,100.54,100.62,100.41,100.58,31524.0,99.4994,99.5785,99.3707,99.539,31524.0
2024-02-12 12:10:00,100.58,100.79,100.58,100.79,48816.0,99.539,99.7468,99.539,99.7468,48816.0
2024-02-12 12:20:00,100.8,100.8,100.53,100.59,46791.0,99.7567,99.7567,99.4895,99.5489,46791.0
2024-02-12 12:30:00,100.59,100.65,100.51,100.53,30108.0,99.5489,99.6082,99.4697,99.4895,30108.0
2024-02-12 12:40:00,100.52,100.61,100.51,100.57,30841.0,99.4796,99.5686,99.4697,99.5291,30841.0
2024-02-12 12:50:00,100.56,100.64,100.52,100.63,28963.0,99.5192,99.5983,99.4796,99.5884,28963.0
2024-02-12 13:00:00,100.6,100.66,100.53,100.66,29224.0,99.5587,99.6181,99.4895,99.6181,29224.0
2024-02-12 13:10:00,100.68,100.69,100.64,100.66,29616.0,99.6379,99.6478,99.5983,99.6181,29616.0
2024-02-12 13:20:00,100.66,100.67,100.45,100.47,34547.0,99.6181,99.628,99.4103,99.4301,34547.0
2024-02-12 13:30:00,100.47,100.62,100.43,100.48,114521.0,99.4301,99.5785,99.3905,99.44,114521.0
2024-02-12 13:40:00,100.47,100.57,100.38,100.57,79980.0,99.4301,99.5291,99.341,99.5291,79980.0
2024-02-12 13:50:00,100.56,100.65,100.55,100.61,38480.0,99.5192,99.6082,99.5093,99.5686,38480.0
2024-02-12 14:00:00,100.6,100.64,100.55,100.56,24814.0,99.5587,99.5983,99.5093,99.5192,24814.0
2024-02-12 14:10:00,100.56,100.61,100.13,100.13,47061.0,99.5192,99.5686,99.0936,99.0936,47061.0
2024-02-12 14:20:00,100.13,100.32,100.1,100.32,37305.0,99.0936,99.2816,99.0639,99.2816,37305.0
2024-02-12 14:30:00,100.32,100.39,100.26,100.31,51322.0,99.2816,99.3509,99.2223,99.2717,51322.0
2024-02-12 14:40:00,100.31,100.42,100.27,100.36,44443.0,99.2717,99.3806,99.2322,99.3212,44443.0
2024-02-12 14:50:00,100.35,100.35,100.26,100.3,32639.0,99.3113,99.3113,99.2223,99.2619,32639.0
2024-02-12 15:00:00,100.29,100.46,100.29,100.46,50171.0,99.252,99.4202,99.252,99.4202,50171.0
2024-02-12 15:10:00,100.47,100.53,100.44,100.48,36625.0,99.4301,99.4895,99.4004,99.44,36625.0
2024-02-12 15:20:00,100.48,100.49,100.33,100.4,57242.0,99.44,99.4499,99.2915,99.3608,57242.0
2024-02-12 15:30:00,100.41,100.55,100.33,100.52,64069.0,99.3707,99.5093,99.2915,99.4796,64069.0
2024-02-12 15:40:00,100.52,100.67,100.48,100.56,72727.0,99.4796,99.628,99.44,99.5192,72727.0
2024-02-12 15:50:00,100.56,100.67,100.47,100.56,253893.0,99.5192,99.628,99.4301,99.5192,253893.0
2024-02-13 09:30:00,96.67,97.43,96.51,97.0,456297.0,95.6694,96.4216,95.5111,95.996,456297.0
2024-02-13 09:40:00,97.01,97.06,96.66,96.75,267868.0,96.0059,96.0554,95.6595,95.7486,267868.0
2024-02-13 09:50:00,96.74,96.84,96.41,96.43,172279.0,95.7387,95.8377,95.4121,95.4319,172279.0
2024-02-13 10:00:00,96.42,96.42,96.13,96.17,151574.0,95.422,95.422,95.135,95.1746,151574.0
2024-02-13 10:10:00,96.17,96.54,96.16,96.52,158821.0,95.1746,95.5408,95.1647,95.521,158821.0
2024-02-13 10:20:00,96.52,97.03,96.46,97.02,222859.0,95.521,96.0257,95.4616,96.0158,222859.0
2024-02-13 10:30:00,97.01,97.1,96.85,97.05,236177.0,96.0059,96.095,95.8476,96.0455,236177.0
2024-02-13 10:40:00,97.05,97.34,96.95,97.26,146877.0,96.0455,96.3325,95.9465,96.2533,146877.0
2024-02-13 10:50:00,97.26,97.33,97.11,97.19,128650.0,96.2533,96.3226,96.1049,96.184,128650.0
2024-02-13 11:00:00,97.19,97.67,97.18,97.63,54715.0,96.184,96.6591,96.1741,96.6195,54715.0
2024-02-13 11:10:00,97.63,97.85,97.55,97.8,70025.0,96.6195,96.8372,96.5403,96.7877,70025.0
2024-02-13 11:20:00,97.8,98.07,97.79,98.03,74149.0,96.7877,97.0549,96.7778,97.0153,74149.0
2024-02-13 11:30:00,98.04,98.25,97.97,98.18,66664.0,97.0252,97.2331,96.956,97.1638,66664.0
2024-02-13 11:40:00,98.18,98.23,98.07,98.22,59969.0,97.1638,97.2133,97.0549,97.2034,59969.0
2024-02-13 11:50:00,98.23,98.25,97.87,97.93,60892.0,97.2133,97.2331,96.857,96.9164,60892.0
2024-02-13 12:00:00,97.92,97.95,97.74,97.92,128657.0,96.9065,96.9362,96.7283,96.9065,128657.0
2024-02-13 12:10:00,97.9,97.97,97.83,97.89,41389.0,96.8867,96.956,96.8174,96.8768,41389.0
2024-02-13 12:20:00,97.88,97.95,97.8,97.9,50031.0,96.8669,96.9362,96.7877,96.8867,50031.0
2024-02-13 12:30:00,97.88,98.04,97.83,98.04,35722.0,96.8669,97.0252,96.8174,97.0252,35722.0
2024-02-13 12:40:00,98.04,98.04,97.78,97.85,282832.0,97.0252,97.0252,96.7679,96.8372,282832.0
2024-02-13 12:50:00,97.86,97.88,97.62,97.75,54750.0,96.8471,96.8669,96.6096,96.7382,54750.0
2024-02-13 13:00:00,97.74,97.75,97.57,97.63,34140.0,96.7283,96.7382,96.5601,96.6195,34140.0
2024-02-13 13:10:00,97.63,97.85,97.59,97.85,32188.0,96.6195,96.8372,96.5799,96.8372,32188.0
2024-02-13 13:20:00,97.85,97.93,97.77,97.93,90982.0,96.8372,96.9164,96.758,96.9164,90982.0
2024-02-13 13:30:00,97.92,97.95,97.79,97.88,61510.0,96.9065,96.9362,96.7778,96.8669,61510.0
2024-02-13 13:40:00,97.88,97.88,97.72,97.74,21414.0,96.8669,96.8669,96.7086,96.7283,21414.0
2024-02-13 13:50:00,97.74,97.78,97.61,97.73,58077.0,96.7283,96.7679,96.5997,96.7185,58077.0
2024-02-13 14:00:00,97.73,97.73,97.35,97.39,64433.0,96.7185,96.7185,96.3424,96.382,64433.0
2024-02-13 14:10:00,97.4,97.4,97.14,97.23,68206.0,96.3919,96.3919,96.1346,96.2236,68206.0
2024-02-13 14:20:00,97.25,97.28,97.05,97.07,51120.0,96.2434,96.2731,96.0455,96.0653,51120.0
2024-02-13 14:30:00,97.06,97.34,97.05,97.34,51686.0,96.0554,96.3325,96.0455,96.3325,51686.0
2024-02-13 14:40:00,97.34,97.39,96.99,96.99,39749.0,96.3325,96.382,95.9861,95.9861,39749.0
2024-02-13 14:50:00,96.99,97.01,96.84,96.89,73901.0,95.9861,96.0059,95.8377,95.8871,73901.0
2024-02-13 15:00:00,96.88,96.96,96.74,96.91,55856.0,95.8773,95.9564,95.7387,95.9069,55856.0
2024-02-13 15:10:00,96.92,96.99,96.8,96.87,69465.0,95.9168,95.9861,95.7981,95.8674,69465.0
2024-02-13 15:20:00,96.87,96.92,96.77,96.87,382348.0,95.8674,95.9168,95.7684,95.8674,382348.0
2024-02-13 15:30:00,96.88,97.04,96.82,96.94,266949.0,95.8773,96.0356,95.8179,95.9366,266949.0
2024-02-13 15:40:00,96.93,97.19,96.91,97.16,314724.0,95.9267,96.184,95.9069,96.1544,314724.0
2024-02-13 15:50:00,97.16,97.44,96.93,97.4,451712.0,96.1544,96.4315,95.9267,96.3919,451712.0
2024-02-14 09:30:00,98.55,98.78,97.93,97.93,82465.0,97.53,97.7576,96.9164,96.9164,82465.0
2024-02-14 09:40:00,97.93,98.25,97.85,97.94,86520.0,96.9164,97.2331,96.8372,96.9263,86520.0
2024-02-14 09:50:00,97.95,98.16,97.83,98.06,64245.0,96.9362,97.144,96.8174,97.045,64245.0
2024-02-14 10:00:00,98.09,98.14,97.91,98.0,59894.0,97.0747,97.1242,96.8966,96.9857,59894.0
2024-02-14 10:10:00,98.01,98.41,98.01,98.4,24154.0,96.9956,97.3914,96.9956,97.3815,24154.0
2024-02-14 10:20:00,98.44,98.62,98.35,98.4,31076.0,97.4211,97.5992,97.332,97.3815,31076.0
2024-02-14 10:30:00,98.41,98.47,98.18,98.2,75785.0,97.3914,97.4508,97.1638,97.1836,75785.0
2024-02-14 10:40:00,98.18,98.18,97.89,98.05,38991.0,97.1638,97.1638,96.8768,97.0351,38991.0
2024-02-14 10:50:00,98.09,98.13,97.96,98.01,27653.0,97.0747,97.1143,96.9461,96.9956,27653.0
2024-02-14 11:00:00,98.0,98.03,97.79,98.02,64670.0,96.9857,97.0153,96.7778,97.0055,64670.0
2024-02-14 11:10:00,98.02,98.17,98.01,98.1,19137.0,97.0055,97.1539,96.9956,97.0846,19137.0
2024-02-14 11:20:00,98.09,98.24,97.98,98.21,23320.0,97.0747,97.2232,96.9659,97.1935,23320.0
2024-02-14 11:30:00,98.23,98.26,98.17,98.2,17067.0,97.2133,97.243,97.1539,97.1836,17067.0
2024-02-14 11:40:00,98.21,98.25,98.1,98.22,20626.0,97.1935,97.2331,97.0846,97.2034,20626.0
2024-02-14 11:50:00,98.2,98.29,98.08,98.08,25293.0,97.1836,97.2727,97.0648,97.0648,25293.0
2024-02-14 12:00:00,98.07,98.07,97.88,98.03,32561.0,97.0549,97.0549,96.8669,97.0153,32561.0
2024-02-14 12:10:00,98.08,98.27,98.08,98.23,30159.0,97.0648,97.2529,97.0648,97.2133,30159.0
2024-02-14 12:20:00,98.23,98.45,98.19,98.45,34056.0,97.2133,97.431,97.1737,97.431,34056.0
2024-02-14 12:30:00,98.44,98.49,98.34,98.45,29619.0,97.4211,97.4706,97.3221,97.431,29619.0
2024-02-14 12:40:00,98.45,98.63,98.44,98.63,48153.0,97.431,97.6091,97.4211,97.6091,48153.0
2024-02-14 12:50:00,98.63,98.67,98.56,98.66,32779.0,97.6091,97.6487,97.5399,97.6388,32779.0
2024-02-14 13:00:00,98.67,98.67,98.54,98.54,30448.0,97.6487,97.6487,97.5201,97.5201,30448.0
2024-02-14 13:10:00,98.53,98.54,98.36,98.45,50536.0,97.5102,97.5201,97.3419,97.431,50536.0
2024-02-14 13:20:00,98.45,98.55,98.44,98.55,31563.0,97.431,97.53,97.4211,97.53,31563.0
2024-02-14 13:30:00,98.55,98.9,98.52,98.89,80046.0,97.53,97.8763,97.5003,97.8664,80046.0
2024-02-14 13:40:00,98.89,99.04,98.89,99.0,106788.0,97.8664,98.0149,97.8664,97.9753,106788.0
2024-02-14 13:50:00,99.0,99.15,98.96,99.14,67405.0,97.9753,98.1238,97.9357,98.1139,67405.0
2024-02-14 14:00:00,99.13,99.2,98.95,98.96,66532.0,98.104,98.1732,97.9258,97.9357,66532.0
2024-02-14 14:10:00,98.97,99.31,98.96,99.19,65481.0,97.9456,98.2821,97.9357,98.1633,65481.0
2024-02-14 14:20:00,99.24,99.26,98.98,99.2,61790.0,98.2128,98.2326,97.9555,98.1732,61790.0
2024-02-14 14:30:00,99.21,99.38,99.15,99.24,60996.0,98.1831,98.3514,98.1238,98.2128,60996.0
2024-02-14 14:40:00,99.23,99.29,99.03,99.14,46159.0,98.2029,98.2623,98.005,98.1139,46159.0
2024-02-14 14:50:00,99.14,99.22,99.07,99.21,36512.0,98.1139,98.193,98.0446,98.1831,36512.0
2024-02-14 15:00:00,99.22,99.28,99.04,99.06,44113.0,98.193,98.2524,98.0149,98.0347,44113.0
2024-02-14 15:10:00,99.06,99.1,98.97,99.0,38106.0,98.0347,98.0743,97.9456,97.9753,38106.0
2024-02-14 15:20:00,99.01,99.32,99.0,99.2,40384.0,97.9852,98.292,97.9753,98.1732,40384.0
2024-02-14 15:30:00,99.23,99.23,99.01,99.12,67301.0,98.2029,98.2029,97.9852,98.0941,67301.0
2024-02-14 15:40:00,99.12,99.16,99.01,99.04,135579.0,98.0941,98.1337,97.9852,98.0149,135579.0
2024-02-14 15:50:00,99.03,99.25,99.03,99.16,342446.0,98.005,98.2227,98.005,98.1337,342446.0
2024-02-15 09:30:00,99.84,99.91,99.32,99.57,77695.0,98.8066,98.8759,98.292,98.5394,77695.0
2024-02-15 09:40:00,99.59,99.71,99.39,99.39,91253.0,98.5592,98.678,98.3613,98.3613,91253.0
2024-02-15 09:50:00,99.38,99.4,98.89,98.94,43066.0,98.3514,98.3712,97.8664,97.9159,43066.0
2024-02-15 10:00:00,98.92,99.27,98.92,99.26,56859.0,97.8961,98.2425,97.8961,98.2326,56859.0
2024-02-15 10:10:00,99.27,99.35,99.08,99.31,29258.0,98.2425,98.3217,98.0545,98.2821,29258.0
2024-02-15 10:20:00,99.3,99.43,99.09,99.09,43895.0,98.2722,98.4009,98.0644,98.0644,43895.0
2024-02-15 10:30:00,99.11,99.24,99.03,99.22,30834.0,98.0842,98.2128,98.005,98.193,30834.0
2024-02-15 10:40:00,99.21,99.28,99.11,99.27,22522.0,98.1831,98.2524,98.0842,98.2425,22522.0
2024-02-15 10:50:00,99.27,99.43,99.24,99.35,24764.0,98.2425,98.4009,98.2128,98.3217,24764.0
2024-02-15 11:00:00,99.35,99.43,99.11,99.14,35505.0,98.3217,98.4009,98.0842,98.1139,35505.0
2024-02-15 11:10:00,99.17,99.33,99.16,99.23,29159.0,98.1435,98.3019,98.1337,98.2029,29159.0
2024-02-15 11:20:00,99.2,99.38,99.18,99.31,17173.0,98.1732,98.3514,98.1534,98.2821,17173.0
2024-02-15 11:30:00,99.31,99.38,99.24,99.38,26916.0,98.2821,98.3514,98.2128,98.3514,26916.0
2024-02-15 11:40:00,99.37,99.39,99.24,99.29,12932.0,98.3415,98.3613,98.2128,98.2623,12932.0
2024-02-15 11:50:00,99.28,99.3,99.14,99.3,53497.0,98.2524,98.2722,98.1139,98.2722,53497.0
2024-02-15 12:00:00,99.32,99.33,99.17,99.27,21093.0,98.292,98.3019,98.1435,98.2425,21093.0
2024-02-15 12:10:00,99.28,99.47,99.28,99.47,18958.0,98.2524,98.4404,98.2524,98.4404,18958.0
2024-02-15 12:20:00,99.46,99.46,99.35,99.36,14122.0,98.4305,98.4305,98.3217,98.3316,14122.0
2024-02-15 12:30:00,99.37,99.37,99.22,99.22,13222.0,98.3415,98.3415,98.193,98.193,13222.0
2024-02-15 12:40:00,99.21,99.26,99.13,99.15,11834.0,98.1831,98.2326,98.104,98.1238,11834.0
2024-02-15 12:50:00,99.15,99.25,99.09,99.09,25296.0,98.1238,98.2227,98.0644,98.0644,25296.0
2024-02-15 13:00:00,99.08,99.31,99.05,99.28,20341.0,98.0545,98.2821,98.0248,98.2524,20341.0
2024-02-15 13:10:00,99.27,99.4,99.27,99.37,17705.0,98.2425,98.3712,98.2425,98.3415,17705.0
2024-02-15 13:20:00,99.37,99.4,99.29,99.36,35372.0,98.3415,98.3712,98.2623,98.3316,35372.0
2024-02-15 13:30:00,99.38,99.42,99.34,99.4,15325.0,98.3514,98.391,98.3118,98.3712,15325.0
2024-02-15 13:40:00,99.43,99.47,99.34,99.47,16118.0,98.4009,98.4404,98.3118,98.4404,16118.0
2024-02-15 13:50:00,99.47,99.52,99.39,99.47,51958.0,98.4404,98.4899,98.3613,98.4404,51958.0
2024-02-15 14:00:00,99.48,99.75,99.47,99.69,29270.0,98.4503,98.7175,98.4404,98.6582,29270.0
2024-02-15 14:10:00,99.69,99.7,99.56,99.66,23123.0,98.6582,98.6681,98.5295,98.6285,23123.0
2024-02-15 14:20:00,99.65,99.65,99.48,99.57,32508.0,98.6186,98.6186,98.4503,98.5394,32508.0
2024-02-15 14:30:00,99.58,99.67,99.56,99.57,57314.0,98.5493,98.6384,98.5295,98.5394,57314.0
2024-02-15 14:40:00,99.58,99.74,99.54,99.71,28017.0,98.5493,98.7076,98.5097,98.678,28017.0
2024-02-15 14:50:00,99.71,99.79,99.65,99.74,17870.0,98.678,98.7571,98.6186,98.7076,17870.0
2024-02-15 15:00:00,99.74,99.76,99.57,99.61,23825.0,98.7076,98.7274,98.5394,98.579,23825.0
2024-02-15 15:10:00,99.63,99.81,99.63,99.7,30947.0,98.5988,98.7769,98.5988,98.6681,30947.0
2024-02-15 15:20:00,99.7,99.76,99.6,99.7,30536.0,98.6681,98.7274,98.5691,98.6681,30536.0
2024-02-15 15:30:00,99.7,99.75,99.59,99.6,52986.0,98.6681,98.7175,98.5592,98.5691,52986.0
2024-02-15 15:40:00,99.6,99.68,99.6,99.61,106919.0,98.5691,98.6483,98.5691,98.579,106919.0
2024-02-15 15:50:00,99.62,99.79,99.62,99.72,224364.0,98.5889,98.7571,98.5889,98.6879,224364.0
2024-02-16 09:30:00,98.59,99.0,98.54,98.73,173948.0,97.5696,97.9753,97.5201,97.7081,173948.0
2024-02-16 09:40:00,98.73,99.04,98.72,99.01,80970.0,97.7081,98.0149,97.6982,97.9852,80970.0
2024-02-16 09:50:00,99.03,99.03,98.51,98.73,80563.0,98.005,98.005,97.4904,97.7081,80563.0
2024-02-16 10:00:00,98.73,99.31,98.55,99.31,89085.0,97.7081,98.2821,97.53,98.2821,89085.0
2024-02-16 10:10:00,99.3,99.44,99.21,99.35,37481.0,98.2722,98.4108,98.1831,98.3217,37481.0
2024-02-16 10:20:00,99.34,99.37,99.05,99.16,94940.0,98.3118,98.3415,98.0248,98.1337,94940.0
2024-02-16 10:30:00,99.13,99.32,99.07,99.31,48452.0,98.104,98.292,98.0446,98.2821,48452.0
2024-02-16 10:40:00,99.33,99.45,99.27,99.36,20165.0,98.3019,98.4207,98.2425,98.3316,20165.0
2024-02-16 10:50:00,99.37,99.39,99.24,99.28,40291.0,98.3415,98.3613,98.2128,98.2524,40291.0
2024-02-16 11:00:00,99.29,99.32,99.22,99.31,25752.0,98.2623,98.292,98.193,98.2821,25752.0
2024-02-16 11:10:00,99.32,99.45,99.28,99.4,25178.0,98.292,98.4207,98.2524,98.3712,25178.0
2024-02-16 11:20:00,99.42,99.57,99.42,99.48,18132.0,98.391,98.5394,98.391,98.4503,18132.0
2024-02-16 11:30:00,99.5,99.55,99.34,99.38,24630.0,98.4701,98.5196,98.3118,98.3514,24630.0
2024-02-16 11:40:00,99.4,99.5,99.33,99.38,21556.0,98.3712,98.4701,98.3019,98.3514,21556.0
2024-02-16 11:50:00,99.37,99.41,99.28,99.31,26362.0,98.3415,98.3811,98.2524,98.2821,26362.0
2024-02-16 12:00:00,99.31,99.36,99.21,99.26,31379.0,98.2821,98.3316,98.1831,98.2326,31379.0
2024-02-16 12:10:00,99.25,99.27,99.15,99.21,23381.0,98.2227,98.2425,98.1238,98.1831,23381.0
2024-02-16 12:20:00,99.2,99.39,99.18,99.38,9991.0,98.1732,98.3613,98.1534,98.3514,9991.0
2024-02-16 12:30:00,99.39,99.46,99.37,99.4,10506.0,98.3613,98.4305,98.3415,98.3712,10506.0
2024-02-16 12:40:00,99.44,99.48,99.39,99.4,6603.0,98.4108,98.4503,98.3613,98.3712,6603.0
2024-02-16 12:50:00,99.39,99.39,99.21,99.25,11111.0,98.3613,98.3613,98.1831,98.2227,11111.0
2024-02-16 13:00:00,99.24,99.24,99.03,99.12,14746.0,98.2128,98.2128,98.005,98.0941,14746.0
2024-02-16 13:10:00,99.11,99.13,99.01,99.1,12591.0,98.0842,98.104,97.9852,98.0743,12591.0
2024-02-16 13:20:00,99.11,99.28,99.08,99.23,23996.0,98.0842,98.2524,98.0545,98.2029,23996.0
2024-02-16 13:30:00,99.27,99.29,99.23,99.27,9555.0,98.2425,98.2623,98.2029,98.2425,9555.0
2024-02-16 13:40:00,99.28,99.32,99.23,99.25,25919.0,98.2524,98.292,98.2029,98.2227,25919.0
2024-02-16 13:50:00,99.27,99.35,99.23,99.34,9414.0,98.2425,98.3217,98.2029,98.3118,9414.0
2024-02-16 14:00:00,99.35,99.46,99.33,99.45,15039.0,98.3217,98.4305,98.3019,98.4207,15039.0
2024-02-16 14:10:00,99.46,99.5,99.44,99.45,19952.0,98.4305,98.4701,98.4108,98.4207,19952.0
2024-02-16 14:20:00,99.44,99.44,99.29,99.29,18218.0,98.4108,98.4108,98.2623,98.2623,18218.0
2024-02-16 14:30:00,99.29,99.3,99.06,99.14,37136.0,98.2623,98.2722,98.0347,98.1139,37136.0
2024-02-16 14:40:00,99.14,99.17,98.67,98.82,66268.0,98.1139,98.1435,97.6487,97.7972,66268.0
2024-02-16 14:50:00,98.81,98.91,98.75,98.91,53227.0,97.7873,97.8862,97.7279,97.8862,53227.0
2024-02-16 15:00:00,98.89,98.95,98.84,98.9,23648.0,97.8664,97.9258,97.817,97.8763,23648.0
2024-02-16 15:10:00,98.89,98.98,98.82,98.98,42653.0,97.8664,97.9555,97.7972,97.9555,42653.0
2024-02-16 15:20:00,98.99,99.08,98.96,99.02,39579.0,97.9654,98.0545,97.9357,97.9951,39579.0
2024-02-16 15:30:00,99.02,99.05,98.82,98.84,73498.0,97.9951,98.0248,97.7972,97.817,73498.0
2024-02-16 15:40:00,98.84,98.85,98.6,98.6,116793.0,97.817,97.8269,97.5794,97.5794,116793.0
2024-02-16 15:50:00,98.59,98.75,98.51,98.52,260671.0,97.5696,97.7279,97.4904,97.5003,260671.0
2024-02-20 09:30:00,97.4,97.72,97.12,97.46,131955.0,96.3919,96.7086,96.1148,96.4512,131955.0
2024-02-20 09:40:00,97.47,97.62,97.33,97.61,113337.0,96.4611,96.6096,96.3226,96.5997,113337.0
2024-02-20 09:50:00,97.63,97.81,97.49,97.63,39143.0,96.6195,96.7976,96.4809,96.6195,39143.0
2024-02-20 10:00:00,97.65,97.69,97.39,97.67,34014.0,96.6393,96.6789,96.382,96.6591,34014.0
2024-02-20 10:10:00,97.66,97.81,97.57,97.76,35172.0,96.6492,96.7976,96.5601,96.7481,35172.0
2024-02-20 10:20:00,97.75,97.95,97.66,97.83,22818.0,96.7382,96.9362,96.6492,96.8174,22818.0
2024-02-20 10:30:00,97.81,97.86,97.56,97.75,14411.0,96.7976,96.8471,96.5502,96.7382,14411.0
2024-02-20 10:40:00,97.75,97.92,97.75,97.89,18585.0,96.7382,96.9065,96.7382,96.8768,18585.0
2024-02-20 10:50:00,97.93,98.2,97.93,98.19,29478.0,96.9164,97.1836,96.9164,97.1737,29478.0
2024-02-20 11:00:00,98.21,98.34,98.21,98.26,17274.0,97.1935,97.3221,97.1935,97.243,17274.0
2024-02-20 11:10:00,98.27,98.34,98.2,98.3,13852.0,97.2529,97.3221,97.1836,97.2826,13852.0
2024-02-20 11:20:00,98.31,98.46,98.24,98.46,15445.0,97.2924,97.4409,97.2232,97.4409,15445.0
2024-02-20 11:30:00,98.48,98.49,98.29,98.34,32616.0,97.4607,97.4706,97.2727,97.3221,32616.0
2024-02-20 11:40:00,98.31,98.4,98.28,98.32,12968.0,97.2924,97.3815,97.2628,97.3023,12968.0
2024-02-20 11:50:00,98.28,98.37,98.21,98.24,44084.0,97.2628,97.3518,97.1935,97.2232,44084.0
2024-02-20 12:00:00,98.24,98.25,98.0,98.05,56565.0,97.2232,97.2331,96.9857,97.0351,56565.0
2024-02-20 12:10:00,98.06,98.08,97.98,98.01,20552.0,97.045,97.0648,96.9659,96.9956,20552.0
2024-02-20 12:20:00,98.0,98.04,97.91,98.0,39034.0,96.9857,97.0252,96.8966,96.9857,39034.0
2024-02-20 12:30:00,98.0,98.09,97.8,97.83,21193.0,96.9857,97.0747,96.7877,96.8174,21193.0
2024-02-20 12:40:00,97.83,98.06,97.83,97.99,13590.0,96.8174,97.045,96.8174,96.9758,13590.0
2024-02-20 12:50:00,97.98,98.19,97.94,98.13,19987.0,96.9659,97.1737,96.9263,97.1143,19987.0
2024-02-20 13:00:00,98.13,98.24,98.12,98.23,45521.0,97.1143,97.2232,97.1044,97.2133,45521.0
2024-02-20 13:10:00,98.24,98.24,98.09,98.22,13045.0,97.2232,97.2232,97.0747,97.2034,13045.0
2024-02-20 13:20:00,98.22,98.25,98.02,98.05,24349.0,97.2034,97.2331,97.0055,97.0351,24349.0
2024-02-20 13:30:00,98.04,98.06,97.91,98.06,16879.0,97.0252,97.045,96.8966,97.045,16879.0
2024-02-20 13:40:00,98.07,98.26,98.07,98.18,10775.0,97.0549,97.243,97.0549,97.1638,10775.0
2024-02-20 13:50:00,98.18,98.28,98.17,98.26,15194.0,97.1638,97.2628,97.1539,97.243,15194.0
2024-02-20 14:00:00,98.3,98.31,98.24,98.24,14935.0,97.2826,97.2924,97.2232,97.2232,14935.0
2024-02-20 14:10:00,98.23,98.36,98.19,98.36,16430.0,97.2133,97.3419,97.1737,97.3419,16430.0
2024-02-20 14:20:00,98.42,98.42,98.26,98.38,20446.0,97.4013,97.4013,97.243,97.3617,20446.0
2024-02-20 14:30:00,98.38,98.4,98.32,98.36,13197.0,97.3617,97.3815,97.3023,97.3419,13197.0
2024-02-20 14:40:00,98.36,98.48,98.33,98.48,46502.0,97.3419,97.4607,97.3122,97.4607,46502.0
2024-02-20 14:50:00,98.51,98.56,98.42,98.52,18728.0,97.4904,97.5399,97.4013,97.5003,18728.0
2024-02-20 15:00:00,98.53,98.55,98.44,98.5,17500.0,97.5102,97.53,97.4211,97.4805,17500.0
2024-02-20 15:10:00,98.5,98.62,98.49,98.51,28326.0,97.4805,97.5992,97.4706,97.4904,28326.0
2024-02-20 15:20:00,98.52,98.66,98.46,98.61,20823.0,97.5003,97.6388,97.4409,97.5893,20823.0
2024-02-20 15:30:00,98.62,98.63,98.2,98.29,105397.0,97.5992,97.6091,97.1836,97.2727,105397.0
2024-02-20 15:40:00,98.27,98.42,98.24,98.37,74583.0,97.2529,97.4013,97.2232,97.3518,74583.0
2024-02-20 15:50:00,98.38,98.55,98.27,98.54,170963.0,97.3617,97.53,97.2529,97.5201,170963.0
2024-02-21 09:30:00,98.95,99.17,98.64,98.94,102979.0,97.9258,98.1435,97.619,97.9159,102979.0
2024-02-21 09:40:00,98.95,99.28,98.77,98.86,95818.0,97.9258,98.2524,97.7477,97.8368,95818.0
2024-02-21 09:50:00,98.89,99.16,98.8,99.11,278376.0,97.8664,98.1337,97.7774,98.0842,278376.0
2024-02-21 10:00:00,99.11,99.31,99.06,99.24,92148.0,98.0842,98.2821,98.0347,98.2128,92148.0
2024-02-21 10:10:00,99.26,99.43,99.21,99.43,106846.0,98.2326,98.4009,98.1831,98.4009,106846.0
2024-02-21 10:20:00,99.43,99.46,99.22,99.24,126079.0,98.4009,98.4305,98.193,98.2128,126079.0
2024-02-21 10:30:00,99.25,99.28,98.96,99.1,45156.0,98.2227,98.2524,97.9357,98.0743,45156.0
2024-02-21 10:40:00,99.07,99.28,99.06,99.27,34483.0,98.0446,98.2524,98.0347,98.2425,34483.0
2024-02-21 10:50:00,99.26,99.5,99.21,99.4,37746.0,98.2326,98.4701,98.1831,98.3712,37746.0
2024-02-21 11:00:00,99.41,99.51,99.39,99.41,21417.0,98.3811,98.48,98.3613,98.3811,21417.0
2024-02-21 11:10:00,99.39,99.43,99.22,99.24,52760.0,98.3613,98.4009,98.193,98.2128,52760.0
2024-02-21 11:20:00,99.25,99.26,99.07,99.09,32506.0,98.2227,98.2326,98.0446,98.0644,32506.0
2024-02-21 11:30:00,99.08,99.09,98.87,98.87,32259.0,98.0545,98.0644,97.8467,97.8467,32259.0
2024-02-21 11:40:00,98.87,98.97,98.85,98.92,20760.0,97.8467,97.9456,97.8269,97.8961,20760.0
2024-02-21 11:50:00,98.91,98.94,98.82,98.87,17006.0,97.8862,97.9159,97.7972,97.8467,17006.0
2024-02-21 12:00:00,98.87,98.88,98.68,98.75,11527.0,97.8467,97.8566,97.6586,97.7279,11527.0
2024-02-21 12:10:00,98.74,98.84,98.69,98.81,26179.0,97.718,97.817,97.6685,97.7873,26179.0
2024-02-21 12:20:00,98.83,98.89,98.81,98.87,11972.0,97.8071,97.8664,97.7873,97.8467,11972.0
2024-02-21 12:30:00,98.87,98.9,98.81,98.84,11425.0,97.8467,97.8763,97.7873,97.817,11425.0
2024-02-21 12:40:00,98.83,98.89,98.74,98.88,22508.0,97.8071,97.8664,97.718,97.8566,22508.0
2024-02-21 12:50:00,98.87,98.96,98.84,98.95,9583.0,97.8467,97.9357,97.817,97.9258,9583.0
2024-02-21 13:00:00,98.94,98.94,98.59,98.72,52282.0,97.9159,97.9159,97.5696,97.6982,52282.0
2024-02-21 13:10:00,98.73,98.75,98.66,98.69,17507.0,97.7081,97.7279,97.6388,97.6685,17507.0
2024-02-21 13:20:00,98.71,98.84,98.68,98.75,35642.0,97.6883,97.817,97.6586,97.7279,35642.0
2024-02-21 13:30:00,98.76,98.79,98.67,98.76,93215.0,97.7378,97.7675,97.6487,97.7378,93215.0
2024-02-21 13:40:00,98.77,98.8,98.71,98.78,21341.0,97.7477,97.7774,97.6883,97.7576,21341.0
2024-02-21 13:50:00,98.79,98.84,98.73,98.74,18136.0,97.7675,97.817,97.7081,97.718,18136.0
2024-02-21 14:00:00,98.72,98.87,98.58,98.84,51388.0,97.6982,97.8467,97.5597,97.817,51388.0
2024-02-21 14:10:00,98.83,98.84,98.69,98.7,77680.0,97.8071,97.817,97.6685,97.6784,77680.0
2024-02-21 14:20:00,98.7,98.71,98.43,98.54,64793.0,97.6784,97.6883,97.4112,97.5201,64793.0
2024-02-21 14:30:00,98.52,98.56,98.34,98.38,75750.0,97.5003,97.5399,97.3221,97.3617,75750.0
2024-02-21 14:40:00,98.36,98.46,98.32,98.43,37385.0,97.3419,97.4409,97.3023,97.4112,37385.0
2024-02-21 14:50:00,98.44,98.54,98.44,98.46,22010.0,97.4211,97.5201,97.4211,97.4409,22010.0
2024-02-21 15:00:00,98.45,98.45,98.27,98.27,29087.0,97.431,97.431,97.2529,97.2529,29087.0
2024-02-21 15:10:00,98.28,98.32,98.1,98.17,61386.0,97.2628,97.3023,97.0846,97.1539,61386.0
2024-02-21 15:20:00,98.17,98.27,98.06,98.25,58767.0,97.1539,97.2529,97.045,97.2331,58767.0
2024-02-21 15:30:00,98.26,98.73,98.24,98.7,71405.0,97.243,97.7081,97.2232,97.6784,71405.0
2024-02-21 15:40:00,98.7,98.77,98.65,98.68,79600.0,97.6784,97.7477,97.6289,97.6586,79600.0
2024-02-21 15:50:00,98.69,98.99,98.64,98.89,236043.0,97.6685,97.9654,97.619,97.8664,236043.0
2024-02-22 09:30:00,99.96,100.4,99.65,100.15,187787.0,98.9254,99.3608,98.6186,99.1134,187787.0
2024-02-22 09:40:00,100.15,100.7,100.05,100.58,121230.0,99.1134,99.6577,99.0144,99.539,121230.0
2024-02-22 09:50:00,100.59,100.75,100.38,100.44,135018.0,99.5489,99.7072,99.341,99.4004,135018.0
2024-02-22 10:00:00,100.45,100.51,100.18,100.22,105271.0,99.4103,99.4697,99.1431,99.1827,105271.0
2024-02-22 10:10:00,100.19,100.57,100.17,100.44,90960.0,99.153,99.5291,99.1332,99.4004,90960.0
2024-02-22 10:20:00,100.42,100.54,100.34,100.51,36663.0,99.3806,99.4994,99.3014,99.4697,36663.0
2024-02-22 10:30:00,100.48,100.7,100.38,100.63,42614.0,99.44,99.6577,99.341,99.5884,42614.0
2024-02-22 10:40:00,100.66,100.78,100.39,100.48,45880.0,99.6181,99.7369,99.3509,99.44,45880.0
2024-02-22 10:50:00,100.49,100.76,100.47,100.67,42059.0,99.4499,99.7171,99.4301,99.628,42059.0
2024-02-22 11:00:00,100.67,100.75,100.6,100.66,44947.0,99.628,99.7072,99.5587,99.6181,44947.0
2024-02-22 11:10:00,100.69,100.76,100.66,100.7,60563.0,99.6478,99.7171,99.6181,99.6577,60563.0
2024-02-22 11:20:00,100.71,100.72,100.55,100.58,31228.0,99.6676,99.6775,99.5093,99.539,31228.0
2024-02-22 11:30:00,100.58,100.65,100.47,100.51,20731.0,99.539,99.6082,99.4301,99.4697,20731.0
2024-02-22 11:40:00,100.5,100.53,100.32,100.44,30280.0,99.4598,99.4895,99.2816,99.4004,30280.0
2024-02-22 11:50:00,100.45,100.51,100.36,100.4,16281.0,99.4103,99.4697,99.3212,99.3608,16281.0
2024-02-22 12:00:00,100.39,100.4,100.22,100.23,16545.0,99.3509,99.3608,99.1827,99.1926,16545.0
2024-02-22 12:10:00,100.23,100.23,100.04,100.12,14976.0,99.1926,99.1926,99.0045,99.0837,14976.0
2024-02-22 12:20:00,100.12,100.29,100.1,100.28,21706.0,99.0837,99.252,99.0639,99.2421,21706.0
2024-02-22 12:30:00,100.29,100.39,100.27,100.37,17217.0,99.252,99.3509,99.2322,99.3311,17217.0
2024-02-22 12:40:00,100.35,100.36,100.27,100.34,17209.0,99.3113,99.3212,99.2322,99.3014,17209.0
2024-02-22 12:50:00,100.34,100.54,100.31,100.5,19992.0,99.3014,99.4994,99.2717,99.4598,19992.0
2024-02-22 13:00:00,100.5,100.51,100.35,100.38,21014.0,99.4598,99.4697,99.3113,99.341,21014.0
2024-02-22 13:10:00,100.38,100.39,100.27,100.31,19082.0,99.341,99.3509,99.2322,99.2717,19082.0
2024-02-22 13:20:00,100.3,100.35,100.27,100.34,19671.0,99.2619,99.3113,99.2322,99.3014,19671.0
2024-02-22 13:30:00,100.34,100.44,100.26,100.44,24763.0,99.3014,99.4004,99.2223,99.4004,24763.0
2024-02-22 13:40:00,100.45,100.54,100.4,100.51,16505.0,99.4103,99.4994,99.3608,99.4697,16505.0
2024-02-22 13:50:00,100.49,100.5,100.39,100.5,12094.0,99.4499,99.4598,99.3509,99.4598,12094.0
2024-02-22 14:00:00,100.49,100.65,100.46,100.6,62857.0,99.4499,99.6082,99.4202,99.5587,62857.0
2024-02-22 14:10:00,100.59,100.61,100.54,100.55,21269.0,99.5489,99.5686,99.4994,99.5093,21269.0
2024-02-22 14:20:00,100.57,100.66,100.56,100.65,15193.0,99.5291,99.6181,99.5192,99.6082,15193.0
2024-02-22 14:30:00,100.66,100.66,100.42,100.49,20404.0,99.6181,99.6181,99.3806,99.4499,20404.0
2024-02-22 14:40:00,100.5,100.5,100.41,100.41,17194.0,99.4598,99.4598,99.3707,99.3707,17194.0
2024-02-22 14:50:00,100.41,100.48,100.32,100.35,33593.0,99.3707,99.44,99.2816,99.3113,33593.0
2024-02-22 15:00:00,100.35,100.51,100.32,100.46,30223.0,99.3113,99.4697,99.2816,99.4202,30223.0
2024-02-22 15:10:00,100.46,100.58,100.43,100.57,40266.0,99.4202,99.539,99.3905,99.5291,40266.0
2024-02-22 15:20:00,100.58,100.61,100.52,100.54,34472.0,99.539,99.5686,99.4796,99.4994,34472.0
2024-02-22 15:30:00,100.54,100.64,100.43,100.62,44039.0,99.4994,99.5983,99.3905,99.5785,44039.0
2024-02-22 15:40:00,100.63,100.7,100.56,100.59,89705.0,99.5884,99.6577,99.5192,99.5489,89705.0
2024-02-22 15:50:00,100.59,100.77,100.51,100.57,240300.0,99.5489,99.727,99.4697,99.5291,240300.0
2024-02-23 09:30:00,100.98,101.44,100.87,101.23,196085.0,99.9348,100.3901,99.826,100.1822,196085.0
2024-02-23 09:40:00,101.25,101.58,101.2,101.38,120773.0,100.202,100.5286,100.1525,100.3307,120773.0
2024-02-23 09:50:00,101.38,101.56,101.28,101.49,97777.0,100.3307,100.5088,100.2317,100.4395,97777.0
2024-02-23 10:00:00,101.49,101.49,101.18,101.46,112204.0,100.4395,100.4395,100.1327,100.4098,112204.0
2024-02-23 10:10:00,101.46,101.46,101.23,101.33,50927.0,100.4098,100.4098,100.1822,100.2812,50927.0
2024-02-23 10:20:00,101.35,101.54,101.35,101.44,59778.0,100.301,100.489,100.301,100.3901,59778.0
2024-02-23 10:30:00,101.43,101.56,101.38,101.56,36871.0,100.3802,100.5088,100.3307,100.5088,36871.0
2024-02-23 10:40:00,101.57,101.58,101.19,101.2,43372.0,100.5187,100.5286,100.1426,100.1525,43372.0
2024-02-23 10:50:00,101.2,101.29,101.0,101.15,32958.0,100.1525,100.2416,99.9546,100.1031,32958.0
2024-02-23 11:00:00,101.16,101.2,100.85,100.95,31603.0,100.113,100.1525,99.8062,99.9051,31603.0
2024-02-23 11:10:00,100.97,100.97,100.83,100.89,25859.0,99.9249,99.9249,99.7864,99.8457,25859.0
2024-02-23 11:20:00,100.9,101.11,100.9,101.08,19469.0,99.8556,100.0635,99.8556,100.0338,19469.0
2024-02-23 11:30:00,101.08,101.19,101.02,101.19,25869.0,100.0338,100.1426,99.9744,100.1426,25869.0
2024-02-23 11:40:00,101.19,101.24,101.06,101.14,28690.0,100.1426,100.1921,100.014,100.0932,28690.0
2024-02-23 11:50:00,101.15,101.27,101.11,101.24,38304.0,100.1031,100.2218,100.0635,100.1921,38304.0
2024-02-23 12:00:00,101.23,101.58,101.23,101.55,34834.0,100.1822,100.5286,100.1822,100.4989,34834.0
2024-02-23 12:10:00,101.56,101.67,101.5,101.67,116454.0,100.5088,100.6177,100.4494,100.6177,116454.0
2024-02-23 12:20:00,101.67,101.69,101.45,101.53,42902.0,100.6177,100.6375,100.3999,100.4791,42902.0
2024-02-23 12:30:00,101.53,101.58,101.42,101.58,47285.0,100.4791,100.5286,100.3703,100.5286,47285.0
2024-02-23 12:40:00,101.56,101.63,101.48,101.62,33454.0,100.5088,100.5781,100.4296,100.5682,33454.0
2024-02-23 12:50:00,101.63,101.64,101.54,101.64,22390.0,100.5781,100.588,100.489,100.588,22390.0
2024-02-23 13:00:00,101.65,101.66,101.57,101.58,22114.0,100.5979,100.6078,100.5187,100.5286,22114.0
2024-02-23 13:10:00,101.59,101.79,101.59,101.78,49479.0,100.5385,100.7364,100.5385,100.7265,49479.0
2024-02-23 13:20:00,101.78,101.9,101.76,101.88,28080.0,100.7265,100.8453,100.7067,100.8255,28080.0
2024-02-23 13:30:00,101.87,101.87,101.74,101.79,21860.0,100.8156,100.8156,100.6869,100.7364,21860.0
2024-02-23 13:40:00,101.78,101.81,101.71,101.76,27094.0,100.7265,100.7562,100.6573,100.7067,27094.0
2024-02-23 13:50:00,101.76,101.77,101.66,101.69,18701.0,100.7067,100.7166,100.6078,100.6375,18701.0
2024-02-23 14:00:00,101.69,101.73,101.59,101.59,26784.0,100.6375,100.6771,100.5385,100.5385,26784.0
2024-02-23 14:10:00,101.6,101.6,101.48,101.49,19606.0,100.5484,100.5484,100.4296,100.4395,19606.0
2024-02-23 14:20:00,101.5,101.51,101.35,101.42,15912.0,100.4494,100.4593,100.301,100.3703,15912.0
2024-02-23 14:30:00,101.43,101.48,101.39,101.45,21605.0,100.3802,100.4296,100.3406,100.3999,21605.0
2024-02-23 14:40:00,101.46,101.47,101.39,101.45,28360.0,100.4098,100.4197,100.3406,100.3999,28360.0
2024-02-23 14:50:00,101.43,101.51,101.4,101.48,18965.0,100.3802,100.4593,100.3505,100.4296,18965.0
2024-02-23 15:00:00,101.48,101.53,101.37,101.42,30506.0,100.4296,100.4791,100.3208,100.3703,30506.0
2024-02-23 15:10:00,101.42,101.48,101.39,101.45,28673.0,100.3703,100.4296,100.3406,100.3999,28673.0
2024-02-23 15:20:00,101.45,101.52,101.39,101.48,34341.0,100.3999,100.4692,100.3406,100.4296,34341.0
2024-02-23 15:30:00,101.48,101.53,101.41,101.47,63918.0,100.4296,100.4791,100.3604,100.4197,63918.0
2024-02-23 15:40:00,101.49,101.76,101.49,101.73,158568.0,100.4395,100.7067,100.4395,100.6771,158568.0
2024-02-23 15:50:00,101.75,101.8,101.47,101.47,351344.0,100.6968,100.7463,100.4197,100.4197,351344.0
2024-02-26 09:30:00,101.18,101.69,101.18,101.6,95263.0,100.1327,100.6375,100.1327,100.5484,95263.0
2024-02-26 09:40:00,101.59,101.84,101.57,101.84,46146.0,100.5385,100.7859,100.5187,100.7859,46146.0
2024-02-26 09:50:00,101.82,101.98,101.73,101.97,38437.0,100.7661,100.9245,100.6771,100.9146,38437.0
2024-02-26 10:00:00,101.99,101.99,101.59,101.62,51243.0,100.9344,100.9344,100.5385,100.5682,51243.0
2024-02-26 10:10:00,101.63,101.7,101.54,101.6,24094.0,100.5781,100.6474,100.489,100.5484,24094.0
2024-02-26 10:20:00,101.59,101.87,101.55,101.84,19812.0,100.5385,100.8156,100.4989,100.7859,19812.0
2024-02-26 10:30:00,101.85,101.9,101.75,101.77,19773.0,100.7958,100.8453,100.6968,100.7166,19773.0
2024-02-26 10:40:00,101.76,101.85,101.69,101.71,12829.0,100.7067,100.7958,100.6375,100.6573,12829.0
2024-02-26 10:50:00,101.7,101.77,101.65,101.72,10102.0,100.6474,100.7166,100.5979,100.6672,10102.0
2024-02-26 11:00:00,101.74,101.8,101.59,101.65,9733.0,100.6869,100.7463,100.5385,100.5979,9733.0
2024-02-26 11:10:00,101.65,101.84,101.62,101.81,13536.0,100.5979,100.7859,100.5682,100.7562,13536.0
2024-02-26 11:20:00,101.79,101.79,101.58,101.59,11072.0,100.7364,100.7364,100.5286,100.5385,11072.0
2024-02-26 11:30:00,101.6,101.6,101.47,101.6,20103.0,100.5484,100.5484,100.4197,100.5484,20103.0
2024-02-26 11:40:00,101.61,101.69,101.6,101.66,11498.0,100.5583,100.6375,100.5484,100.6078,11498.0
2024-02-26 11:50:00,101.7,101.77,101.68,101.75,9267.0,100.6474,100.7166,100.6276,100.6968,9267.0
2024-02-26 12:00:00,101.74,101.82,101.66,101.67,11475.0,100.6869,100.7661,100.6078,100.6177,11475.0
2024-02-26 12:10:00,101.67,101.7,101.64,101.66,36864.0,100.6177,100.6474,100.588,100.6078,36864.0
2024-02-26 12:20:00,101.67,101.88,101.66,101.88,9353.0,100.6177,100.8255,100.6078,100.8255,9353.0
2024-02-26 12:30:00,101.92,101.93,101.84,101.87,5600.0,100.8651,100.875,100.7859,100.8156,5600.0
2024-02-26 12:40:00,101.87,101.89,101.81,101.81,9467.0,100.8156,100.8354,100.7562,100.7562,9467.0
2024-02-26 12:50:00,101.8,101.83,101.71,101.83,11700.0,100.7463,100.776,100.6573,100.776,11700.0
2024-02-26 13:00:00,101.84,101.85,101.71,101.73,11175.0,100.7859,100.7958,100.6573,100.6771,11175.0
2024-02-26 13:10:00,101.75,101.81,101.68,101.68,10777.0,100.6968,100.7562,100.6276,100.6276,10777.0
2024-02-26 13:20:00,101.67,101.72,101.49,101.49,22901.0,100.6177,100.6672,100.4395,100.4395,22901.0
2024-02-26 13:30:00,101.49,101.5,101.34,101.45,22928.0,100.4395,100.4494,100.2911,100.3999,22928.0
2024-02-26 13:40:00,101.45,101.53,101.44,101.5,8992.0,100.3999,100.4791,100.3901,100.4494,8992.0
2024-02-26 13:50:00,101.51,101.64,101.46,101.64,10981.0,100.4593,100.588,100.4098,100.588,10981.0
2024-02-26 14:00:00,101.64,101.69,101.58,101.61,18764.0,100.588,100.6375,100.5286,100.5583,18764.0
2024-02-26 14:10:00,101.61,101.62,101.51,101.53,23174.0,100.5583,100.5682,100.4593,100.4791,23174.0
2024-02-26 14:20:00,101.55,101.68,101.51,101.68,17827.0,100.4989,100.6276,100.4593,100.6276,17827.0
2024-02-26 14:30:00,101.69,101.7,101.54,101.58,19343.0,100.6375,100.6474,100.489,100.5286,19343.0
2024-02-26 14:40:00,101.58,101.63,101.56,101.6,17727.0,100.5286,100.5781,100.5088,100.5484,17727.0
2024-02-26 14:50:00,101.59,101.66,101.55,101.56,45019.0,100.5385,100.6078,100.4989,100.5088,45019.0
2024-02-26 15:00:00,101.57,101.62,101.53,101.62,59322.0,100.5187,100.5682,100.4791,100.5682,59322.0
2024-02-26 15:10:00,101.62,101.83,101.62,101.7,45542.0,100.5682,100.776,100.5682,100.6474,45542.0
2024-02-26 15:20:00,101.71,101.78,101.66,101.76,37686.0,100.6573,100.7265,100.6078,100.7067,37686.0
2024-02-26 15:30:00,101.77,101.77,101.47,101.52,27095.0,100.7166,100.7166,100.4197,100.4692,27095.0
2024-02-26 15:40:00,101.52,101.71,101.48,101.71,68376.0,100.4692,100.6573,100.4296,100.6573,68376.0
2024-02-26 15:50:00,101.72,101.75,101.52,101.54,176926.0,100.6672,100.6968,100.4692,100.489,176926.0
2024-02-27 09:30:00,102.5,102.53,102.02,102.1,122772.0,101.4391,101.4688,100.964,101.0432,122772.0
2024-02-27 09:40:00,102.11,102.32,102.0,102.28,72805.0,101.0531,101.2609,100.9443,101.2214,72805.0
2024-02-27 09:50:00,102.26,102.65,102.24,102.65,60104.0,101.2016,101.5875,101.1818,101.5875,60104.0
2024-02-27 10:00:00,102.64,102.74,102.55,102.63,195186.0,101.5776,101.6766,101.4886,101.5677,195186.0
2024-02-27 10:10:00,102.64,102.73,102.5,102.73,31295.0,101.5776,101.6667,101.4391,101.6667,31295.0
2024-02-27 10:20:00,102.73,102.75,102.49,102.67,28082.0,101.6667,101.6865,101.4292,101.6073,28082.0
2024-02-27 10:30:00,102.67,102.68,102.47,102.51,33465.0,101.6073,101.6172,101.4094,101.449,33465.0
2024-02-27 10:40:00,102.51,102.58,102.41,102.44,34746.0,101.449,101.5183,101.35,101.3797,34746.0
2024-02-27 10:50:00,102.46,102.55,102.43,102.48,17173.0,101.3995,101.4886,101.3698,101.4193,17173.0
2024-02-27 11:00:00,102.5,102.58,102.39,102.39,25825.0,101.4391,101.5183,101.3302,101.3302,25825.0
2024-02-27 11:10:00,102.38,102.38,102.23,102.25,18868.0,101.3203,101.3203,101.1719,101.1917,18868.0
2024-02-27 11:20:00,102.26,102.33,102.23,102.23,15239.0,101.2016,101.2708,101.1719,101.1719,15239.0
2024-02-27 11:30:00,102.24,102.31,102.2,102.31,28625.0,101.1818,101.251,101.1422,101.251,28625.0
2024-02-27 11:40:00,102.31,102.33,102.23,102.31,9107.0,101.251,101.2708,101.1719,101.251,9107.0
2024-02-27 11:50:00,102.33,102.37,102.29,102.31,10736.0,101.2708,101.3104,101.2313,101.251,10736.0
2024-02-27 12:00:00,102.33,102.35,102.18,102.19,9530.0,101.2708,101.2906,101.1224,101.1323,9530.0
2024-02-27 12:10:00,102.18,102.24,102.06,102.15,38596.0,101.1224,101.1818,101.0036,101.0927,38596.0
2024-02-27 12:20:00,102.17,102.21,102.05,102.19,67350.0,101.1125,101.1521,100.9937,101.1323,67350.0
2024-02-27 12:30:00,102.2,102.36,102.19,102.25,52705.0,101.1422,101.3005,101.1323,101.1917,52705.0
2024-02-27 12:40:00,102.25,102.3,102.17,102.24,21118.0,101.1917,101.2412,101.1125,101.1818,21118.0
2024-02-27 12:50:00,102.25,102.26,102.08,102.12,14711.0,101.1917,101.2016,101.0234,101.063,14711.0
2024-02-27 13:00:00,102.11,102.21,102.05,102.16,19857.0,101.0531,101.1521,100.9937,101.1026,19857.0
2024-02-27 13:10:00,102.18,102.22,102.11,102.11,12432.0,101.1224,101.162,101.0531,101.0531,12432.0
2024-02-27 13:20:00,102.1,102.2,102.09,102.12,18106.0,101.0432,101.1422,101.0333,101.063,18106.0
2024-02-27 13:30:00,102.12,102.21,102.1,102.13,8343.0,101.063,101.1521,101.0432,101.0729,8343.0
2024-02-27 13:40:00,102.12,102.12,101.94,102.0,24705.0,101.063,101.063,100.8849,100.9443,24705.0
2024-02-27 13:50:00,102.0,102.09,101.96,102.05,18074.0,100.9443,101.0333,100.9047,100.9937,18074.0
2024-02-27 14:00:00,102.03,102.06,101.98,102.0,9290.0,100.9739,101.0036,100.9245,100.9443,9290.0
2024-02-27 14:10:00,102.0,102.03,101.95,102.01,10234.0,100.9443,100.9739,100.8948,100.9542,10234.0
2024-02-27 14:20:00,102.01,102.01,101.88,101.91,18979.0,100.9542,100.9542,100.8255,100.8552,18979.0
2024-02-27 14:30:00,101.9,101.99,101.87,101.9,14662.0,100.8453,100.9344,100.8156,100.8453,14662.0
2024-02-27 14:40:00,101.91,101.92,101.75,101.76,54135.0,100.8552,100.8651,100.6968,100.7067,54135.0
2024-02-27 14:50:00,101.77,101.98,101.75,101.97,13195.0,100.7166,100.9245,100.6968,100.9146,13195.0
2024-02-27 15:00:00,101.99,102.05,101.99,102.02,10179.0,100.9344,100.9937,100.9344,100.964,10179.0
2024-02-27 15:10:00,102.04,102.12,102.02,102.12,20330.0,100.9838,101.063,100.964,101.063,20330.0
2024-02-27 15:20:00,102.11,102.24,102.1,102.19,23968.0,101.0531,101.1818,101.0432,101.1323,23968.0
2024-02-27 15:30:00,102.2,102.2,102.1,102.2,29326.0,101.1422,101.1422,101.0432,101.1422,29326.0
2024-02-27 15:40:00,102.19,102.38,102.19,102.33,39380.0,101.1323,101.3203,101.1323,101.2708,39380.0
2024-02-27 15:50:00,102.33,102.44,102.28,102.34,171534.0,101.2708,101.3797,101.2214,101.2807,171534.0
2024-02-28 09:30:00,101.84,102.17,101.67,102.15,82891.0,100.7859,101.1125,100.6177,101.0927,82891.0
2024-02-28 09:40:00,102.16,102.44,102.13,102.44,63545.0,101.1026,101.3797,101.0729,101.3797,63545.0
2024-02-28 09:50:00,102.42,102.44,102.13,102.28,70047.0,101.3599,101.3797,101.0729,101.2214,70047.0
2024-02-28 10:00:00,102.29,102.53,102.19,102.52,29752.0,101.2313,101.4688,101.1323,101.4589,29752.0
2024-02-28 10:10:00,102.53,102.61,102.49,102.59,20477.0,101.4688,101.5479,101.4292,101.5281,20477.0
2024-02-28 10:20:00,102.57,102.67,102.53,102.58,17031.0,101.5084,101.6073,101.4688,101.5183,17031.0
2024-02-28 10:30:00,102.57,102.84,102.53,102.8,19222.0,101.5084,101.7756,101.4688,101.736,19222.0
2024-02-28 10:40:00,102.81,102.86,102.72,102.72,27372.0,101.7459,101.7954,101.6568,101.6568,27372.0
2024-02-28 10:50:00,102.73,102.76,102.53,102.55,18857.0,101.6667,101.6964,101.4688,101.4886,18857.0
2024-02-28 11:00:00,102.56,102.62,102.51,102.51,16850.0,101.4985,101.5578,101.449,101.449,16850.0
2024-02-28 11:10:00,102.51,102.52,102.36,102.43,15559.0,101.449,101.4589,101.3005,101.3698,15559.0
2024-02-28 11:20:00,102.43,102.54,102.41,102.54,13293.0,101.3698,101.4787,101.35,101.4787,13293.0
2024-02-28 11:30:00,102.56,102.57,102.48,102.55,21612.0,101.4985,101.5084,101.4193,101.4886,21612.0
2024-02-28 11:40:00,102.55,102.62,102.51,102.55,18238.0,101.4886,101.5578,101.449,101.4886,18238.0
2024-02-28 11:50:00,102.55,102.61,102.43,102.46,14293.0,101.4886,101.5479,101.3698,101.3995,14293.0
2024-02-28 12:00:00,102.46,102.51,102.39,102.44,13815.0,101.3995,101.449,101.3302,101.3797,13815.0
2024-02-28 12:10:00,102.44,102.49,102.41,102.42,19252.0,101.3797,101.4292,101.35,101.3599,19252.0
2024-02-28 12:20:00,102.41,102.41,102.27,102.32,9979.0,101.35,101.35,101.2115,101.2609,9979.0
2024-02-28 12:30:00,102.31,102.33,102.2,102.23,9953.0,101.251,101.2708,101.1422,101.1719,9953.0
2024-02-28 12:40:00,102.24,102.3,102.24,102.24,10742.0,101.1818,101.2412,101.1818,101.1818,10742.0
2024-02-28 12:50:00,102.24,102.31,102.23,102.27,8371.0,101.1818,101.251,101.1719,101.2115,8371.0
2024-02-28 13:00:00,102.26,102.3,102.15,102.17,6961.0,101.2016,101.2412,101.0927,101.1125,6961.0
2024-02-28 13:10:00,102.17,102.3,102.13,102.27,7395.0,101.1125,101.2412,101.0729,101.2115,7395.0
2024-02-28 13:20:00,102.28,102.38,102.28,102.36,10728.0,101.2214,101.3203,101.2214,101.3005,10728.0
2024-02-28 13:30:00,102.38,102.43,102.33,102.34,7753.0,101.3203,101.3698,101.2708,101.2807,7753.0
2024-02-28 13:40:00,102.34,102.35,102.24,102.31,18563.0,101.2807,101.2906,101.1818,101.251,18563.0
2024-02-28 13:50:00,102.3,102.36,102.27,102.32,11575.0,101.2412,101.3005,101.2115,101.2609,11575.0
2024-02-28 14:00:00,102.34,102.39,102.29,102.32,11196.0,101.2807,101.3302,101.2313,101.2609,11196.0
2024-02-28 14:10:00,102.31,102.33,102.11,102.32,24155.0,101.251,101.2708,101.0531,101.2609,24155.0
2024-02-28 14:20:00,102.31,102.37,102.29,102.3,7190.0,101.251,101.3104,101.2313,101.2412,7190.0
2024-02-28 14:30:00,102.29,102.32,102.2,102.22,14523.0,101.2313,101.2609,101.1422,101.162,14523.0
2024-02-28 14:40:00,102.22,102.29,102.21,102.24,15506.0,101.162,101.2313,101.1521,101.1818,15506.0
2024-02-28 14:50:00,102.24,102.31,102.18,102.31,13504.0,101.1818,101.251,101.1224,101.251,13504.0
2024-02-28 15:00:00,102.33,102.36,102.22,102.27,11338.0,101.2708,101.3005,101.162,101.2115,11338.0
2024-02-28 15:10:00,102.28,102.3,102.21,102.22,9931.0,101.2214,101.2412,101.1521,101.162,9931.0
2024-02-28 15:20:00,102.23,102.33,102.19,102.33,16595.0,101.1719,101.2708,101.1323,101.2708,16595.0
2024-02-28 15:30:00,102.32,102.32,102.17,102.2,23555.0,101.2609,101.2609,101.1125,101.1422,23555.0
2024-02-28 15:40:00,102.19,102.22,102.07,102.2,47296.0,101.1323,101.162,101.0135,101.1422,47296.0
2024-02-28 15:50:00,102.19,102.3,102.06,102.28,154749.0,101.1323,101.2412,101.0036,101.2214,154749.0
2024-02-29 09:30:00,102.68,103.07,102.57,102.97,122881.0,101.6172,102.0032,101.5084,101.9042,122881.0
2024-02-29 09:40:00,102.96,103.09,102.82,102.89,58181.0,101.8943,102.023,101.7558,101.825,58181.0
2024-02-29 09:50:00,102.89,103.1,102.76,103.1,39110.0,101.825,102.0329,101.6964,102.0329,39110.0
2024-02-29 10:00:00,103.11,103.18,102.96,103.09,101517.0,102.0428,102.112,101.8943,102.023,101517.0
2024-02-29 10:10:00,103.08,103.08,102.47,102.72,88573.0,102.0131,102.0131,101.4094,101.6568,88573.0
2024-02-29 10:20:00,102.73,102.9,102.61,102.9,52559.0,101.6667,101.8349,101.5479,101.8349,52559.0
2024-02-29 10:30:00,102.86,102.94,102.76,102.83,24415.0,101.7954,101.8745,101.6964,101.7657,24415.0
2024-02-29 10:40:00,102.83,102.97,102.75,102.92,29693.0,101.7657,101.9042,101.6865,101.8547,29693.0
2024-02-29 10:50:00,102.92,102.94,102.74,102.82,19286.0,101.8547,101.8745,101.6766,101.7558,19286.0
2024-02-29 11:00:00,102.85,102.92,102.74,102.84,18144.0,101.7855,101.8547,101.6766,101.7756,18144.0
2024-02-29 11:10:00,102.84,102.94,102.84,102.94,19011.0,101.7756,101.8745,101.7756,101.8745,19011.0
2024-02-29 11:20:00,102.95,102.95,102.72,102.74,39861.0,101.8844,101.8844,101.6568,101.6766,39861.0
2024-02-29 11:30:00,102.72,102.73,102.44,102.44,25122.0,101.6568,101.6667,101.3797,101.3797,25122.0
2024-02-29 11:40:00,102.45,102.82,102.34,102.8,22699.0,101.3896,101.7558,101.2807,101.736,22699.0
2024-02-29 11:50:00,102.8,102.91,102.72,102.8,17162.0,101.736,101.8448,101.6568,101.736,17162.0
2024-02-29 12:00:00,102.8,102.88,102.68,102.72,14395.0,101.736,101.8151,101.6172,101.6568,14395.0
2024-02-29 12:10:00,102.73,102.75,102.64,102.7,13803.0,101.6667,101.6865,101.5776,101.637,13803.0
2024-02-29 12:20:00,102.7,102.75,102.58,102.59,23788.0,101.637,101.6865,101.5183,101.5281,23788.0
2024-02-29 12:30:00,102.6,102.72,102.6,102.68,9600.0,101.538,101.6568,101.538,101.6172,9600.0
2024-02-29 12:40:00,102.7,102.86,102.7,102.84,17589.0,101.637,101.7954,101.637,101.7756,17589.0
2024-02-29 12:50:00,102.83,103.03,102.82,103.02,28551.0,101.7657,101.9636,101.7558,101.9537,28551.0
2024-02-29 13:00:00,103.04,103.12,102.99,103.02,36128.0,101.9735,102.0527,101.924,101.9537,36128.0
2024-02-29 13:10:00,103.03,103.14,103.03,103.07,32117.0,101.9636,102.0725,101.9636,102.0032,32117.0
2024-02-29 13:20:00,103.07,103.2,103.01,103.16,20577.0,102.0032,102.1318,101.9438,102.0923,20577.0
2024-02-29 13:30:00,103.17,103.17,103.09,103.14,17655.0,102.1021,102.1021,102.023,102.0725,17655.0
2024-02-29 13:40:00,103.14,103.14,103.02,103.11,61037.0,102.0725,102.0725,101.9537,102.0428,61037.0
2024-02-29 13:50:00,103.1,103.19,103.1,103.19,20438.0,102.0329,102.1219,102.0329,102.1219,20438.0
2024-02-29 14:00:00,103.19,103.21,103.12,103.15,21146.0,102.1219,102.1417,102.0527,102.0824,21146.0
2024-02-29 14:10:00,103.15,103.26,103.1,103.23,197413.0,102.0824,102.1912,102.0329,102.1615,197413.0
2024-02-29 14:20:00,103.23,103.24,103.01,103.04,11400.0,102.1615,102.1714,101.9438,101.9735,11400.0
2024-02-29 14:30:00,103.03,103.07,102.98,103.0,21856.0,101.9636,102.0032,101.9141,101.9339,21856.0
2024-02-29 14:40:00,103.0,103.07,102.89,103.03,34299.0,101.9339,102.0032,101.825,101.9636,34299.0
2024-02-29 14:50:00,103.02,103.05,102.92,103.05,19196.0,101.9537,101.9834,101.8547,101.9834,19196.0
2024-02-29 15:00:00,103.06,103.11,103.03,103.08,22673.0,101.9933,102.0428,101.9636,102.0131,22673.0
2024-02-29 15:10:00,103.08,103.13,103.0,103.07,19480.0,102.0131,102.0626,101.9339,102.0032,19480.0
2024-02-29 15:20:00,103.08,103.17,103.08,103.09,52946.0,102.0131,102.1021,102.0131,102.023,52946.0
2024-02-29 15:30:00,103.09,103.13,103.01,103.08,50726.0,102.023,102.0626,101.9438,102.0131,50726.0
2024-02-29 15:40:00,103.08,103.2,103.08,103.13,98822.0,102.0131,102.1318,102.0131,102.0626,98822.0
2024-02-29 15:50:00,103.14,103.33,103.06,103.06,223585.0,102.0725,102.2605,101.9933,101.9933,223585.0
2024-03-01 09:30:00,103.04,103.21,102.82,102.86,64673.0,101.9735,102.1417,101.7558,101.7954,64673.0
2024-03-01 09:40:00,102.83,102.83,102.56,102.7,66531.0,101.7657,101.7657,101.4985,101.637,66531.0
2024-03-01 09:50:00,102.7,102.9,102.61,102.87,61570.0,101.637,101.8349,101.5479,101.8053,61570.0
2024-03-01 10:00:00,102.98,103.49,102.97,103.46,60255.0,101.9141,102.4188,101.9042,102.3891,60255.0
2024-03-01 10:10:00,103.47,103.74,103.45,103.66,58487.0,102.399,102.6662,102.3792,102.5871,58487.0
2024-03-01 10:20:00,103.68,103.82,103.6,103.75,30439.0,102.6069,102.7454,102.5277,102.6761,30439.0
2024-03-01 10:30:00,103.76,103.84,103.59,103.72,41896.0,102.686,102.7652,102.5178,102.6465,41896.0
2024-03-01 10:40:00,103.71,104.02,103.71,103.9,43525.0,102.6366,102.9433,102.6366,102.8246,43525.0
2024-03-01 10:50:00,103.94,104.02,103.92,104.02,25624.0,102.8642,102.9433,102.8444,102.9433,25624.0
2024-03-01 11:00:00,104.04,104.13,104.01,104.07,90703.0,102.9631,103.0522,102.9335,102.9928,90703.0
2024-03-01 11:10:00,104.05,104.12,103.94,104.11,17503.0,102.973,103.0423,102.8642,103.0324,17503.0
2024-03-01 11:20:00,104.11,104.2,103.96,103.97,19120.0,103.0324,103.1215,102.884,102.8939,19120.0
2024-03-01 11:30:00,103.94,104.03,103.81,104.03,45387.0,102.8642,102.9532,102.7355,102.9532,45387.0
2024-03-01 11:40:00,104.03,104.08,103.98,104.07,16023.0,102.9532,103.0027,102.9038,102.9928,16023.0
2024-03-01 11:50:00,104.11,104.2,104.06,104.1,12610.0,103.0324,103.1215,102.9829,103.0225,12610.0
2024-03-01 12:00:00,104.09,104.09,103.89,103.94,14479.0,103.0126,103.0126,102.8147,102.8642,14479.0
2024-03-01 12:10:00,103.94,104.02,103.93,104.02,17145.0,102.8642,102.9433,102.8543,102.9433,17145.0
2024-03-01 12:20:00,104.01,104.12,103.99,104.08,16075.0,102.9335,103.0423,102.9137,103.0027,16075.0
2024-03-01 12:30:00,104.08,104.17,104.05,104.09,33618.0,103.0027,103.0918,102.973,103.0126,33618.0
2024-03-01 12:40:00,104.1,104.16,104.05,104.16,13772.0,103.0225,103.0819,102.973,103.0819,13772.0
2024-03-01 12:50:00,104.17,104.19,104.07,104.11,18944.0,103.0918,103.1116,102.9928,103.0324,18944.0
2024-03-01 13:00:00,104.12,104.17,104.07,104.12,19383.0,103.0423,103.0918,102.9928,103.0423,19383.0
2024-03-01 13:10:00,104.13,104.19,104.05,104.05,17430.0,103.0522,103.1116,102.973,102.973,17430.0
2024-03-01 13:20:00,104.05,104.11,104.03,104.05,30193.0,102.973,103.0324,102.9532,102.973,30193.0
2024-03-01 13:30:00,104.04,104.07,103.94,103.95,19981.0,102.9631,102.9928,102.8642,102.8741,19981.0
2024-03-01 13:40:00,103.96,103.97,103.84,103.9,55272.0,102.884,102.8939,102.7652,102.8246,55272.0
2024-03-01 13:50:00,103.89,104.07,103.88,104.04,23381.0,102.8147,102.9928,102.8048,102.9631,23381.0
2024-03-01 14:00:00,104.04,104.17,104.04,104.12,32734.0,102.9631,103.0918,102.9631,103.0423,32734.0
2024-03-01 14:10:00,104.12,104.2,104.08,104.11,25310.0,103.0423,103.1215,103.0027,103.0324,25310.0
2024-03-01 14:20:00,104.1,104.15,103.97,104.15,42139.0,103.0225,103.072,102.8939,103.072,42139.0
2024-03-01 14:30:00,104.16,104.17,104.09,104.11,26801.0,103.0819,103.0918,103.0126,103.0324,26801.0
2024-03-01 14:40:00,104.11,104.15,104.07,104.09,25938.0,103.0324,103.072,102.9928,103.0126,25938.0
2024-03-01 14:50:00,104.09,104.26,104.09,104.26,55814.0,103.0126,103.1809,103.0126,103.1809,55814.0
2024-03-01 15:00:00,104.25,104.28,104.14,104.2,45417.0,103.171,103.2007,103.0621,103.1215,45417.0
2024-03-01 15:10:00,104.19,104.19,104.02,104.1,42439.0,103.1116,103.1116,102.9433,103.0225,42439.0
2024-03-01 15:20:00,104.1,104.27,104.1,104.26,88171.0,103.0225,103.1908,103.0225,103.1809,88171.0
2024-03-01 15:30:00,104.26,104.42,104.22,104.36,79445.0,103.1809,103.3392,103.1413,103.2798,79445.0
2024-03-01 15:40:00,104.36,104.38,104.26,104.33,92509.0,103.2798,103.2996,103.1809,103.2501,92509.0
2024-03-01 15:50:00,104.33,104.49,104.23,104.35,217894.0,103.2501,103.4085,103.1512,103.2699,217894.0
2024-03-04 09:30:00,104.73,105.26,104.65,105.23,64752.0,103.646,104.1705,103.5668,104.1408,64752.0
2024-03-04 09:40:00,105.24,105.33,105.06,105.12,60968.0,104.1507,104.2398,103.9726,104.032,60968.0
2024-03-04 09:50:00,105.14,105.45,105.09,105.38,70816.0,104.0518,104.3585,104.0023,104.2893,70816.0
2024-03-04 10:00:00,105.36,105.48,105.21,105.21,131513.0,104.2695,104.3882,104.121,104.121,131513.0
2024-03-04 10:10:00,105.2,105.21,104.75,104.79,192333.0,104.1111,104.121,103.6658,103.7054,192333.0
2024-03-04 10:20:00,104.81,104.98,104.76,104.92,34706.0,103.7252,103.8934,103.6757,103.834,34706.0
2024-03-04 10:30:00,104.91,105.03,104.84,104.91,35803.0,103.8241,103.9429,103.7549,103.8241,35803.0
2024-03-04 10:40:00,104.88,105.0,104.85,104.9,29694.0,103.7944,103.9132,103.7648,103.8142,29694.0
2024-03-04 10:50:00,104.9,104.9,104.7,104.76,42248.0,103.8142,103.8142,103.6163,103.6757,42248.0
2024-03-04 11:00:00,104.77,104.95,104.76,104.95,25642.0,103.6856,103.8637,103.6757,103.8637,25642.0
2024-03-04 11:10:00,104.97,105.02,104.85,105.01,22172.0,103.8835,103.933,103.7648,103.9231,22172.0
2024-03-04 11:20:00,105.0,105.07,104.88,105.03,33916.0,103.9132,103.9825,103.7944,103.9429,33916.0
2024-03-04 11:30:00,105.05,105.11,105.02,105.06,19582.0,103.9627,104.0221,103.933,103.9726,19582.0
2024-03-04 11:40:00,105.06,105.06,104.83,104.89,38487.0,103.9726,103.9726,103.745,103.8043,38487.0
2024-03-04 11:50:00,104.89,104.95,104.87,104.9,14483.0,103.8043,103.8637,103.7846,103.8142,14483.0
2024-03-04 12:00:00,104.9,104.9,104.72,104.8,13610.0,103.8142,103.8142,103.6361,103.7153,13610.0
2024-03-04 12:10:00,104.81,104.83,104.73,104.79,35605.0,103.7252,103.745,103.646,103.7054,35605.0
2024-03-04 12:20:00,104.78,104.89,104.77,104.89,15513.0,103.6955,103.8043,103.6856,103.8043,15513.0
2024-03-04 12:30:00,104.9,105.05,104.9,105.0,19818.0,103.8142,103.9627,103.8142,103.9132,19818.0
2024-03-04 12:40:00,105.01,105.08,104.97,105.04,44248.0,103.9231,103.9924,103.8835,103.9528,44248.0
2024-03-04 12:50:00,105.02,105.04,104.86,104.92,28435.0,103.933,103.9528,103.7747,103.834,28435.0
2024-03-04 13:00:00,104.92,105.01,104.91,104.98,19818.0,103.834,103.9231,103.8241,103.8934,19818.0
2024-03-04 13:10:00,104.98,104.98,104.85,104.89,44629.0,103.8934,103.8934,103.7648,103.8043,44629.0
2024-03-04 13:20:00,104.89,104.98,104.85,104.95,17544.0,103.8043,103.8934,103.7648,103.8637,17544.0
2024-03-04 13:30:00,104.95,104.98,104.9,104.95,17775.0,103.8637,103.8934,103.8142,103.8637,17775.0
2024-03-04 13:40:00,104.95,104.96,104.79,104.79,14574.0,103.8637,103.8736,103.7054,103.7054,14574.0
2024-03-04 13:50:00,104.8,104.86,104.8,104.86,15863.0,103.7153,103.7747,103.7153,103.7747,15863.0
2024-03-04 14:00:00,104.86,104.93,104.85,104.92,24290.0,103.7747,103.8439,103.7648,103.834,24290.0
2024-03-04 14:10:00,104.94,105.07,104.93,105.04,162555.0,103.8538,103.9825,103.8439,103.9528,162555.0
2024-03-04 14:20:00,105.03,105.07,104.96,105.01,35924.0,103.9429,103.9825,103.8736,103.9231,35924.0
2024-03-04 14:30:00,105.02,105.24,104.97,105.24,76189.0,103.933,104.1507,103.8835,104.1507,76189.0
2024-03-04 14:40:00,105.24,105.24,105.06,105.18,46211.0,104.1507,104.1507,103.9726,104.0913,46211.0
2024-03-04 14:50:00,105.19,105.25,105.17,105.21,130651.0,104.1012,104.1606,104.0814,104.121,130651.0
2024-03-04 15:00:00,105.2,105.2,105.07,105.11,12653.0,104.1111,104.1111,103.9825,104.0221,12653.0
2024-03-04 15:10:00,105.12,105.14,105.06,105.12,19850.0,104.032,104.0518,103.9726,104.032,19850.0
2024-03-04 15:20:00,105.11,105.11,104.92,104.93,19308.0,104.0221,104.0221,103.834,103.8439,19308.0
2024-03-04 15:30:00,104.93,104.93,104.62,104.76,37305.0,103.8439,103.8439,103.5371,103.6757,37305.0
2024-03-04 15:40:00,104.77,104.88,104.46,104.48,80117.0,103.6856,103.7944,103.3788,103.3986,80117.0
2024-03-04 15:50:00,104.49,104.63,104.42,104.53,232554.0,103.4085,103.547,103.3392,103.4481,232554.0
2024-03-05 09:30:00,104.04,104.62,104.04,104.61,95554.0,102.9631,103.5371,102.9631,103.5272,95554.0
2024-03-05 09:40:00,104.61,104.96,104.59,104.7,91376.0,103.5272,103.8736,103.5074,103.6163,91376.0
2024-03-05 09:50:00,104.72,104.92,104.71,104.9,15283.0,103.6361,103.834,103.6262,103.8142,15283.0
2024-03-05 10:00:00,104.95,105.15,104.9,104.93,60592.0,103.8637,104.0617,103.8142,103.8439,60592.0
2024-03-05 10:10:00,104.88,105.06,104.57,104.58,26406.0,103.7944,103.9726,103.4877,103.4976,26406.0
2024-03-05 10:20:00,104.58,104.63,104.39,104.58,40179.0,103.4976,103.547,103.3095,103.4976,40179.0
2024-03-05 10:30:00,104.57,104.58,104.39,104.41,21570.0,103.4877,103.4976,103.3095,103.3293,21570.0
2024-03-05 10:40:00,104.4,104.54,104.36,104.37,36085.0,103.3194,103.458,103.2798,103.2897,36085.0
2024-03-05 10:50:00,104.38,104.5,104.33,104.47,16151.0,103.2996,103.4184,103.2501,103.3887,16151.0
2024-03-05 11:00:00,104.47,104.54,104.4,104.5,18421.0,103.3887,103.458,103.3194,103.4184,18421.0
2024-03-05 11:10:00,104.5,104.5,104.14,104.21,16675.0,103.4184,103.4184,103.0621,103.1314,16675.0
2024-03-05 11:20:00,104.19,104.31,104.11,104.3,13947.0,103.1116,103.2303,103.0324,103.2205,13947.0
2024-03-05 11:30:00,104.29,104.42,104.29,104.35,13500.0,103.2106,103.3392,103.2106,103.2699,13500.0
2024-03-05 11:40:00,104.37,104.38,104.17,104.37,21161.0,103.2897,103.2996,103.0918,103.2897,21161.0
2024-03-05 11:50:00,104.37,104.41,104.23,104.4,16908.0,103.2897,103.3293,103.1512,103.3194,16908.0
2024-03-05 12:00:00,104.4,104.48,104.39,104.48,14021.0,103.3194,103.3986,103.3095,103.3986,14021.0
2024-03-05 12:10:00,104.49,104.58,104.48,104.57,15471.0,103.4085,103.4976,103.3986,103.4877,15471.0
2024-03-05 12:20:00,104.57,104.61,104.53,104.56,35875.0,103.4877,103.5272,103.4481,103.4778,35875.0
2024-03-05 12:30:00,104.56,104.57,104.37,104.44,20674.0,103.4778,103.4877,103.2897,103.359,20674.0
2024-03-05 12:40:00,104.43,104.47,104.34,104.36,10707.0,103.3491,103.3887,103.26,103.2798,10707.0
2024-03-05 12:50:00,104.36,104.41,104.32,104.4,9834.0,103.2798,103.3293,103.2402,103.3194,9834.0
2024-03-05 13:00:00,104.38,104.39,104.3,104.36,10098.0,103.2996,103.3095,103.2205,103.2798,10098.0
2024-03-05 13:10:00,104.35,104.35,104.14,104.17,19156.0,103.2699,103.2699,103.0621,103.0918,19156.0
2024-03-05 13:20:00,104.16,104.21,104.11,104.17,31354.0,103.0819,103.1314,103.0324,103.0918,31354.0
2024-03-05 13:30:00,104.16,104.29,104.11,104.14,13408.0,103.0819,103.2106,103.0324,103.0621,13408.0
2024-03-05 13:40:00,104.12,104.13,104.0,104.05,31272.0,103.0423,103.0522,102.9236,102.973,31272.0
2024-03-05 13:50:00,104.05,104.12,103.93,104.01,11171.0,102.973,103.0423,102.8543,102.9335,11171.0
2024-03-05 14:00:00,104.03,104.11,104.0,104.09,11615.0,102.9532,103.0324,102.9236,103.0126,11615.0
2024-03-05 14:10:00,104.08,104.14,104.04,104.04,16053.0,103.0027,103.0621,102.9631,102.9631,16053.0
2024-03-05 14:20:00,104.04,104.06,103.91,103.92,18087.0,102.9631,102.9829,102.8345,102.8444,18087.0
2024-03-05 14:30:00,103.93,103.93,103.75,103.81,25861.0,102.8543,102.8543,102.6761,102.7355,25861.0
2024-03-05 14:40:00,103.79,103.81,103.43,103.44,42014.0,102.7157,102.7355,102.3595,102.3694,42014.0
2024-03-05 14:50:00,103.45,103.51,103.38,103.45,38002.0,102.3792,102.4386,102.31,102.3792,38002.0
2024-03-05 15:00:00,103.45,103.45,103.23,103.23,36948.0,102.3792,102.3792,102.1615,102.1615,36948.0
2024-03-05 15:10:00,103.23,103.29,103.06,103.09,31919.0,102.1615,102.2209,101.9933,102.023,31919.0
2024-03-05 15:20:00,103.09,103.19,103.03,103.06,38363.0,102.023,102.1219,101.9636,101.9933,38363.0
2024-03-05 15:30:00,103.05,103.22,102.95,103.17,77880.0,101.9834,102.1516,101.8844,102.1021,77880.0
2024-03-05 15:40:00,103.17,103.31,103.12,103.29,179520.0,102.1021,102.2407,102.0527,102.2209,179520.0
2024-03-05 15:50:00,103.28,103.56,103.22,103.39,325149.0,102.211,102.4881,102.1516,102.3199,325149.0
2024-03-06 09:30:00,104.38,104.47,104.06,104.16,88513.0,103.2996,103.3887,102.9829,103.0819,88513.0
2024-03-06 09:40:00,104.16,104.24,103.98,104.17,63990.0,103.0819,103.1611,102.9038,103.0918,63990.0
2024-03-06 09:50:00,104.09,104.3,103.99,104.3,42784.0,103.0126,103.2205,102.9137,103.2205,42784.0
2024-03-06 10:00:00,104.15,104.25,103.78,103.85,36248.0,103.072,103.171,102.7058,102.7751,36248.0
2024-03-06 10:10:00,103.85,104.24,103.85,104.17,25177.0,102.7751,103.1611,102.7751,103.0918,25177.0
2024-03-06 10:20:00,104.19,104.24,104.11,104.16,14871.0,103.1116,103.1611,103.0324,103.0819,14871.0
2024-03-06 10:30:00,104.11,104.31,104.05,104.3,24121.0,103.0324,103.2303,102.973,103.2205,24121.0
2024-03-06 10:40:00,104.29,104.33,104.22,104.31,14261.0,103.2106,103.2501,103.1413,103.2303,14261.0
2024-03-06 10:50:00,104.29,104.55,104.26,104.53,31274.0,103.2106,103.4679,103.1809,103.4481,31274.0
2024-03-06 11:00:00,104.54,104.71,104.52,104.71,45928.0,103.458,103.6262,103.4382,103.6262,45928.0
2024-03-06 11:10:00,104.71,104.75,104.62,104.69,24876.0,103.6262,103.6658,103.5371,103.6064,24876.0
2024-03-06 11:20:00,104.7,104.7,104.5,104.62,57528.0,103.6163,103.6163,103.4184,103.5371,57528.0
2024-03-06 11:30:00,104.59,104.64,104.37,104.51,11356.0,103.5074,103.5569,103.2897,103.4283,11356.0
2024-03-06 11:40:00,104.52,104.61,104.52,104.57,7880.0,103.4382,103.5272,103.4382,103.4877,7880.0
2024-03-06 11:50:00,104.57,104.66,104.42,104.43,13388.0,103.4877,103.5767,103.3392,103.3491,13388.0
2024-03-06 12:00:00,104.44,104.69,104.44,104.6,27073.0,103.359,103.6064,103.359,103.5173,27073.0
2024-03-06 12:10:00,104.61,104.71,104.59,104.63,20850.0,103.5272,103.6262,103.5074,103.547,20850.0
2024-03-06 12:20:00,104.63,104.67,104.58,104.61,20704.0,103.547,103.5866,103.4976,103.5272,20704.0
2024-03-06 12:30:00,104.59,104.67,104.55,104.64,17909.0,103.5074,103.5866,103.4679,103.5569,17909.0
2024-03-06 12:40:00,104.64,104.65,104.54,104.56,10421.0,103.5569,103.5668,103.458,103.4778,10421.0
2024-03-06 12:50:00,104.57,104.59,104.46,104.49,11336.0,103.4877,103.5074,103.3788,103.4085,11336.0
2024-03-06 13:00:00,104.49,104.49,104.32,104.34,40484.0,103.4085,103.4085,103.2402,103.26,40484.0
2024-03-06 13:10:00,104.34,104.4,104.34,104.4,25942.0,103.26,103.3194,103.26,103.3194,25942.0
2024-03-06 13:20:00,104.41,104.53,104.39,104.52,20504.0,103.3293,103.4481,103.3095,103.4382,20504.0
2024-03-06 13:30:00,104.53,104.54,104.02,104.23,44209.0,103.4481,103.458,102.9433,103.1512,44209.0
2024-03-06 13:40:00,104.24,104.35,103.95,103.97,21438.0,103.1611,103.2699,102.8741,102.8939,21438.0
2024-03-06 13:50:00,103.93,104.19,103.89,104.17,26426.0,102.8543,103.1116,102.8147,103.0918,26426.0
2024-03-06 14:00:00,104.11,104.31,104.01,104.31,53458.0,103.0324,103.2303,102.9335,103.2303,53458.0
2024-03-06 14:10:00,104.24,104.29,103.92,104.1,33838.0,103.1611,103.2106,102.8444,103.0225,33838.0
2024-03-06 14:20:00,104.08,104.35,104.08,104.3,22839.0,103.0027,103.2699,103.0027,103.2205,22839.0
2024-03-06 14:30:00,104.32,104.36,104.12,104.2,31125.0,103.2402,103.2798,103.0423,103.1215,31125.0
2024-03-06 14:40:00,104.14,104.18,103.99,104.09,25306.0,103.0621,103.1017,102.9137,103.0126,25306.0
2024-03-06 14:50:00,104.1,104.22,104.1,104.17,17581.0,103.0225,103.1413,103.0225,103.0918,17581.0
2024-03-06 15:00:00,104.16,104.27,104.05,104.2,17926.0,103.0819,103.1908,102.973,103.1215,17926.0
2024-03-06 15:10:00,104.19,104.31,104.08,104.21,35597.0,103.1116,103.2303,103.0027,103.1314,35597.0
2024-03-06 15:20:00,104.19,104.22,104.06,104.19,25848.0,103.1116,103.1413,102.9829,103.1116,25848.0
2024-03-06 15:30:00,104.2,104.22,104.02,104.2,38469.0,103.1215,103.1413,102.9433,103.1215,38469.0
2024-03-06 15:40:00,104.21,104.4,104.21,104.33,77333.0,103.1314,103.3194,103.1314,103.2501,77333.0
2024-03-06 15:50:00,104.32,104.46,104.15,104.42,246143.0,103.2402,103.3788,103.072,103.3392,246143.0
2024-03-07 09:30:00,105.17,105.86,105.17,105.85,111870.0,104.0814,104.7643,104.0814,104.7544,111870.0
2024-03-07 09:40:00,105.85,106.08,105.81,105.98,106859.0,104.7544,104.982,104.7148,104.8831,106859.0
2024-03-07 09:50:00,105.97,106.14,105.86,106.1,41752.0,104.8732,105.0414,104.7643,105.0018,41752.0
2024-03-07 10:00:00,106.12,106.27,106.0,106.0,31707.0,105.0216,105.1701,104.9029,104.9029,31707.0
2024-03-07 10:10:00,106.01,106.25,106.01,106.17,37490.0,104.9128,105.1503,104.9128,105.0711,37490.0
2024-03-07 10:20:00,106.2,106.39,106.15,106.32,41248.0,105.1008,105.2888,105.0513,105.2195,41248.0
2024-03-07 10:30:00,106.34,106.35,106.22,106.29,22264.0,105.2393,105.2492,105.1206,105.1899,22264.0
2024-03-07 10:40:00,106.29,106.44,106.28,106.34,55815.0,105.1899,105.3383,105.18,105.2393,55815.0
2024-03-07 10:50:00,106.33,106.34,106.13,106.16,27541.0,105.2294,105.2393,105.0315,105.0612,27541.0
2024-03-07 11:00:00,106.16,106.16,105.92,105.93,77880.0,105.0612,105.0612,104.8237,104.8336,77880.0
2024-03-07 11:10:00,105.93,105.98,105.85,105.87,25883.0,104.8336,104.8831,104.7544,104.7742,25883.0
2024-03-07 11:20:00,105.88,105.96,105.78,105.95,25305.0,104.7841,104.8633,104.6851,104.8534,25305.0
2024-03-07 11:30:00,105.94,105.94,105.76,105.91,25390.0,104.8435,104.8435,104.6653,104.8138,25390.0
2024-03-07 11:40:00,105.9,105.95,105.87,105.95,8622.0,104.8039,104.8534,104.7742,104.8534,8622.0
2024-03-07 11:50:00,105.95,106.08,105.94,106.07,23993.0,104.8534,104.982,104.8435,104.9721,23993.0
2024-03-07 12:00:00,106.08,106.11,106.02,106.1,37942.0,104.982,105.0117,104.9226,105.0018,37942.0
2024-03-07 12:10:00,106.09,106.21,106.09,106.12,34411.0,104.9919,105.1107,104.9919,105.0216,34411.0
2024-03-07 12:20:00,106.11,106.21,106.11,106.18,21347.0,105.0117,105.1107,105.0117,105.081,21347.0
2024-03-07 12:30:00,106.18,106.25,106.1,106.17,14701.0,105.081,105.1503,105.0018,105.0711,14701.0
2024-03-07 12:40:00,106.18,106.2,106.04,106.04,17024.0,105.081,105.1008,104.9424,104.9424,17024.0
2024-03-07 12:50:00,106.04,106.2,106.03,106.18,15141.0,104.9424,105.1008,104.9325,105.081,15141.0
2024-03-07 13:00:00,106.2,106.2,106.15,106.18,20400.0,105.1008,105.1008,105.0513,105.081,20400.0
2024-03-07 13:10:00,106.2,106.24,106.1,106.11,13187.0,105.1008,105.1404,105.0018,105.0117,13187.0
2024-03-07 13:20:00,106.11,106.15,106.05,106.15,82785.0,105.0117,105.0513,104.9523,105.0513,82785.0
2024-03-07 13:30:00,106.16,106.17,106.07,106.08,23818.0,105.0612,105.0711,104.9721,104.982,23818.0
2024-03-07 13:40:00,106.08,106.24,106.04,106.2,29655.0,104.982,105.1404,104.9424,105.1008,29655.0
2024-03-07 13:50:00,106.2,106.31,106.14,106.28,18381.0,105.1008,105.2096,105.0414,105.18,18381.0
2024-03-07 14:00:00,106.29,106.34,106.27,106.32,19297.0,105.1899,105.2393,105.1701,105.2195,19297.0
2024-03-07 14:10:00,106.34,106.4,106.29,106.31,27493.0,105.2393,105.2987,105.1899,105.2096,27493.0
2024-03-07 14:20:00,106.32,106.36,106.24,106.27,37865.0,105.2195,105.2591,105.1404,105.1701,37865.0
2024-03-07 14:30:00,106.26,106.31,106.17,106.31,50220.0,105.1602,105.2096,105.0711,105.2096,50220.0
2024-03-07 14:40:00,106.31,106.33,106.2,106.26,30295.0,105.2096,105.2294,105.1008,105.1602,30295.0
2024-03-07 14:50:00,106.25,106.34,106.18,106.24,121612.0,105.1503,105.2393,105.081,105.1404,121612.0
2024-03-07 15:00:00,106.23,106.23,106.03,106.18,115640.0,105.1305,105.1305,104.9325,105.081,115640.0
2024-03-07 15:10:00,106.18,106.23,106.1,106.15,95323.0,105.081,105.1305,105.0018,105.0513,95323.0
2024-03-07 15:20:00,106.14,106.17,106.02,106.05,102140.0,105.0414,105.0711,104.9226,104.9523,102140.0
2024-03-07 15:30:00,106.03,106.1,106.01,106.09,135293.0,104.9325,105.0018,104.9128,104.9919,135293.0
2024-03-07 15:40:00,106.09,106.13,105.94,105.97,153547.0,104.9919,105.0315,104.8435,104.8732,153547.0
2024-03-07 15:50:00,105.97,106.21,105.89,106.03,360051.0,104.8732,105.1107,104.794,104.9325,360051.0
2024-03-08 09:30:00,106.37,106.67,106.22,106.56,105768.0,105.269,105.5659,105.1206,105.4571,105768.0
2024-03-08 09:40:00,106.58,106.76,106.39,106.59,150469.0,105.4769,105.655,105.2888,105.4867,150469.0
2024-03-08 09:50:00,106.61,106.73,106.56,106.72,63614.0,105.5065,105.6253,105.4571,105.6154,63614.0
2024-03-08 10:00:00,106.73,106.9,106.73,106.86,85837.0,105.6253,105.7935,105.6253,105.754,85837.0
2024-03-08 10:10:00,106.86,106.86,106.61,106.64,27193.0,105.754,105.754,105.5065,105.5362,27193.0
2024-03-08 10:20:00,106.63,106.69,106.43,106.55,79229.0,105.5263,105.5857,105.3284,105.4472,79229.0
2024-03-08 10:30:00,106.57,106.57,106.32,106.39,49945.0,105.467,105.467,105.2195,105.2888,49945.0
2024-03-08 10:40:00,106.41,106.75,106.38,106.73,26235.0,105.3086,105.6451,105.2789,105.6253,26235.0
2024-03-08 10:50:00,106.73,106.91,106.66,106.8,28567.0,105.6253,105.8034,105.556,105.6946,28567.0
2024-03-08 11:00:00,106.82,106.83,106.4,106.41,105955.0,105.7144,105.7243,105.2987,105.3086,105955.0
2024-03-08 11:10:00,106.4,106.47,106.28,106.31,25687.0,105.2987,105.368,105.18,105.2096,25687.0
2024-03-08 11:20:00,106.31,106.36,105.83,105.83,36731.0,105.2096,105.2591,104.7346,104.7346,36731.0
2024-03-08 11:30:00,105.82,105.88,105.62,105.86,71301.0,104.7247,104.7841,104.5268,104.7643,71301.0
2024-03-08 11:40:00,105.86,105.89,105.67,105.71,88151.0,104.7643,104.794,104.5763,104.6159,88151.0
2024-03-08 11:50:00,105.72,105.96,105.71,105.78,54280.0,104.6258,104.8633,104.6159,104.6851,54280.0
2024-03-08 12:00:00,105.74,105.92,105.68,105.73,40535.0,104.6455,104.8237,104.5862,104.6356,40535.0
2024-03-08 12:10:00,105.72,105.75,105.6,105.63,48606.0,104.6258,104.6554,104.507,104.5367,48606.0
2024-03-08 12:20:00,105.61,105.75,105.55,105.69,81753.0,104.5169,104.6554,104.4575,104.5961,81753.0
2024-03-08 12:30:00,105.69,105.81,105.61,105.81,18781.0,104.5961,104.7148,104.5169,104.7148,18781.0
2024-03-08 12:40:00,105.8,105.83,105.61,105.63,18610.0,104.7049,104.7346,104.5169,104.5367,18610.0
2024-03-08 12:50:00,105.65,105.65,105.33,105.51,54918.0,104.5565,104.5565,104.2398,104.4179,54918.0
2024-03-08 13:00:00,105.43,105.44,105.22,105.33,32256.0,104.3388,104.3487,104.1309,104.2398,32256.0
2024-03-08 13:10:00,105.32,105.39,105.3,105.33,34711.0,104.2299,104.2992,104.2101,104.2398,34711.0
2024-03-08 13:20:00,105.31,105.36,105.26,105.28,73075.0,104.22,104.2695,104.1705,104.1903,73075.0
2024-03-08 13:30:00,105.26,105.3,104.87,104.87,36737.0,104.1705,104.2101,103.7846,103.7846,36737.0
2024-03-08 13:40:00,104.86,104.86,104.63,104.66,42178.0,103.7747,103.7747,103.547,103.5767,42178.0
2024-03-08 13:50:00,104.67,104.75,104.63,104.71,27909.0,103.5866,103.6658,103.547,103.6262,27909.0
2024-03-08 14:00:00,104.71,105.07,104.7,105.04,85324.0,103.6262,103.9825,103.6163,103.9528,85324.0
2024-03-08 14:10:00,105.05,105.15,104.96,105.09,18029.0,103.9627,104.0617,103.8736,104.0023,18029.0
2024-03-08 14:20:00,105.11,105.28,105.09,105.26,12481.0,104.0221,104.1903,104.0023,104.1705,12481.0
2024-03-08 14:30:00,105.26,105.39,105.22,105.28,27070.0,104.1705,104.2992,104.1309,104.1903,27070.0
2024-03-08 14:40:00,105.28,105.44,105.28,105.41,41953.0,104.1903,104.3487,104.1903,104.319,41953.0
2024-03-08 14:50:00,105.42,105.51,105.25,105.28,44676.0,104.3289,104.4179,104.1606,104.1903,44676.0
2024-03-08 15:00:00,105.3,105.38,105.14,105.14,25536.0,104.2101,104.2893,104.0518,104.0518,25536.0
2024-03-08 15:10:00,105.13,105.14,104.96,105.04,49683.0,104.0419,104.0518,103.8736,103.9528,49683.0
2024-03-08 15:20:00,105.02,105.12,104.79,104.81,37050.0,103.933,104.032,103.7054,103.7252,37050.0
2024-03-08 15:30:00,104.81,105.01,104.79,104.86,67345.0,103.7252,103.9231,103.7054,103.7747,67345.0
2024-03-08 15:40:00,104.86,105.01,104.86,104.88,108328.0,103.7747,103.9231,103.7747,103.7944,108328.0
2024-03-08 15:50:00,104.88,104.99,104.77,104.78,292932.0,103.7944,103.9033,103.6856,103.6955,292932.0
2024-03-11 09:30:00,104.62,104.62,104.04,104.09,155898.0,103.5371,103.5371,102.9631,103.0126,155898.0
2024-03-11 09:40:00,104.1,104.1,103.84,103.93,72761.0,103.0225,103.0225,102.7652,102.8543,72761.0
2024-03-11 09:50:00,103.92,103.99,103.41,103.42,86495.0,102.8444,102.9137,102.3397,102.3496,86495.0
2024-03-11 10:00:00,103.42,103.43,103.01,103.16,76817.0,102.3496,102.3595,101.9438,102.0923,76817.0
2024-03-11 10:10:00,103.16,103.38,103.13,103.37,72279.0,102.0923,102.31,102.0626,102.3001,72279.0
2024-03-11 10:20:00,103.39,103.45,103.17,103.24,32307.0,102.3199,102.3792,102.1021,102.1714,32307.0
2024-03-11 10:30:00,103.24,103.46,103.23,103.29,53002.0,102.1714,102.3891,102.1615,102.2209,53002.0
2024-03-11 10:40:00,103.31,103.38,103.18,103.33,30941.0,102.2407,102.31,102.112,102.2605,30941.0
2024-03-11 10:50:00,103.32,103.45,103.23,103.45,34241.0,102.2506,102.3792,102.1615,102.3792,34241.0
2024-03-11 11:00:00,103.46,103.56,103.38,103.43,24547.0,102.3891,102.4881,102.31,102.3595,24547.0
2024-03-11 11:10:00,103.4,103.4,103.18,103.25,26956.0,102.3298,102.3298,102.112,102.1813,26956.0
2024-03-11 11:20:00,103.26,103.31,102.98,103.01,28002.0,102.1912,102.2407,101.9141,101.9438,28002.0
2024-03-11 11:30:00,102.98,103.01,102.75,102.98,64226.0,101.9141,101.9438,101.6865,101.9141,64226.0
2024-03-11 11:40:00,102.97,103.08,102.95,103.08,36550.0,101.9042,102.0131,101.8844,102.0131,36550.0
2024-03-11 11:50:00,103.09,103.18,103.06,103.16,42896.0,102.023,102.112,101.9933,102.0923,42896.0
2024-03-11 12:00:00,103.15,103.28,103.06,103.27,37738.0,102.0824,102.211,101.9933,102.2011,37738.0
2024-03-11 12:10:00,103.26,103.49,103.22,103.46,37696.0,102.1912,102.4188,102.1516,102.3891,37696.0
2024-03-11 12:20:00,103.45,103.5,103.39,103.44,46542.0,102.3792,102.4287,102.3199,102.3694,46542.0
2024-03-11 12:30:00,103.45,103.5,103.41,103.45,26762.0,102.3792,102.4287,102.3397,102.3792,26762.0
2024-03-11 12:40:00,103.45,103.58,103.44,103.45,96114.0,102.3792,102.5079,102.3694,102.3792,96114.0
2024-03-11 12:50:00,103.45,103.59,103.44,103.53,10727.0,102.3792,102.5178,102.3694,102.4584,10727.0
2024-03-11 13:00:00,103.53,103.63,103.51,103.54,51284.0,102.4584,102.5574,102.4386,102.4683,51284.0
2024-03-11 13:10:00,103.53,103.6,103.44,103.6,12325.0,102.4584,102.5277,102.3694,102.5277,12325.0
2024-03-11 13:20:00,103.62,103.75,103.57,103.75,17633.0,102.5475,102.6761,102.498,102.6761,17633.0
2024-03-11 13:30:00,103.75,103.79,103.6,103.6,19911.0,102.6761,102.7157,102.5277,102.5277,19911.0
2024-03-11 13:40:00,103.61,103.62,103.39,103.43,17552.0,102.5376,102.5475,102.3199,102.3595,17552.0
2024-03-11 13:50:00,103.44,103.61,103.44,103.61,22735.0,102.3694,102.5376,102.3694,102.5376,22735.0
2024-03-11 14:00:00,103.59,103.66,103.55,103.66,13756.0,102.5178,102.5871,102.4782,102.5871,13756.0
2024-03-11 14:10:00,103.68,103.68,103.59,103.65,8519.0,102.6069,102.6069,102.5178,102.5772,8519.0
2024-03-11 14:20:00,103.65,103.76,103.58,103.75,16791.0,102.5772,102.686,102.5079,102.6761,16791.0
2024-03-11 14:30:00,103.73,103.78,103.71,103.72,18877.0,102.6564,102.7058,102.6366,102.6465,18877.0
2024-03-11 14:40:00,103.72,103.9,103.67,103.89,26800.0,102.6465,102.8246,102.597,102.8147,26800.0
2024-03-11 14:50:00,103.9,103.94,103.8,103.84,33669.0,102.8246,102.8642,102.7256,102.7652,33669.0
2024-03-11 15:00:00,103.84,103.84,103.73,103.77,22988.0,102.7652,102.7652,102.6564,102.6959,22988.0
2024-03-11 15:10:00,103.77,103.8,103.67,103.72,40051.0,102.6959,102.7256,102.597,102.6465,40051.0
2024-03-11 15:20:00,103.72,103.79,103.64,103.68,26446.0,102.6465,102.7157,102.5673,102.6069,26446.0
2024-03-11 15:30:00,103.67,103.8,103.65,103.71,45538.0,102.597,102.7256,102.5772,102.6366,45538.0
2024-03-11 15:40:00,103.71,103.94,103.7,103.8,139194.0,102.6366,102.8642,102.6267,102.7256,139194.0
2024-03-11 15:50:00,103.81,103.88,103.66,103.8,190731.0,102.7355,102.8048,102.5871,102.7256,190731.0
2024-03-12 09:30:00,103.86,104.06,103.35,103.55,138271.0,102.785,102.9829,102.2803,102.4782,138271.0
2024-03-12 09:40:00,103.56,103.74,103.53,103.69,58446.0,102.4881,102.6662,102.4584,102.6168,58446.0
2024-03-12 09:50:00,103.69,104.41,103.69,104.41,74316.0,102.6168,103.3293,102.6168,103.3293,74316.0
2024-03-12 10:00:00,104.43,104.58,104.35,104.48,31979.0,103.3491,103.4976,103.2699,103.3986,31979.0
2024-03-12 10:10:00,104.48,104.58,104.46,104.49,96389.0,103.3986,103.4976,103.3788,103.4085,96389.0
2024-03-12 10:20:00,104.5,104.57,104.41,104.56,117045.0,103.4184,103.4877,103.3293,103.4778,117045.0
2024-03-12 10:30:00,104.56,104.91,104.55,104.84,77537.0,103.4778,103.8241,103.4679,103.7549,77537.0
2024-03-12 10:40:00,104.83,104.96,104.82,104.94,54940.0,103.745,103.8736,103.7351,103.8538,54940.0
2024-03-12 10:50:00,104.95,105.26,104.94,105.09,61676.0,103.8637,104.1705,103.8538,104.0023,61676.0
2024-03-12 11:00:00,105.1,105.23,105.08,105.17,40997.0,104.0122,104.1408,103.9924,104.0814,40997.0
2024-03-12 11:10:00,105.15,105.35,105.15,105.3,32314.0,104.0617,104.2596,104.0617,104.2101,32314.0
2024-03-12 11:20:00,105.29,105.31,105.08,105.1,19387.0,104.2002,104.22,103.9924,104.0122,19387.0
2024-03-12 11:30:00,105.11,105.2,105.03,105.18,20549.0,104.0221,104.1111,103.9429,104.0913,20549.0
2024-03-12 11:40:00,105.18,105.18,104.91,104.94,43434.0,104.0913,104.0913,103.8241,103.8538,43434.0
2024-03-12 11:50:00,104.96,105.17,104.96,105.12,17683.0,103.8736,104.0814,103.8736,104.032,17683.0
2024-03-12 12:00:00,105.13,105.18,105.03,105.07,23507.0,104.0419,104.0913,103.9429,103.9825,23507.0
2024-03-12 12:10:00,105.08,105.22,105.02,105.02,16089.0,103.9924,104.1309,103.933,103.933,16089.0
2024-03-12 12:20:00,105.02,105.09,104.91,104.94,13574.0,103.933,104.0023,103.8241,103.8538,13574.0
2024-03-12 12:30:00,104.94,105.07,104.91,104.95,48563.0,103.8538,103.9825,103.8241,103.8637,48563.0
2024-03-12 12:40:00,104.97,104.97,104.68,104.82,44714.0,103.8835,103.8835,103.5965,103.7351,44714.0
2024-03-12 12:50:00,104.82,104.94,104.8,104.85,27343.0,103.7351,103.8538,103.7153,103.7648,27343.0
2024-03-12 13:00:00,104.86,104.92,104.6,104.6,58159.0,103.7747,103.834,103.5173,103.5173,58159.0
2024-03-12 13:10:00,104.59,104.77,104.57,104.76,47746.0,103.5074,103.6856,103.4877,103.6757,47746.0
2024-03-12 13:20:00,104.77,104.95,104.77,104.82,39898.0,103.6856,103.8637,103.6856,103.7351,39898.0
2024-03-12 13:30:00,104.81,104.92,104.81,104.87,17525.0,103.7252,103.834,103.7252,103.7846,17525.0
2024-03-12 13:40:00,104.87,104.93,104.84,104.9,11858.0,103.7846,103.8439,103.7549,103.8142,11858.0
2024-03-12 13:50:00,104.9,105.08,104.88,105.04,18528.0,103.8142,103.9924,103.7944,103.9528,18528.0
2024-03-12 14:00:00,105.06,105.16,105.04,105.16,18802.0,103.9726,104.0715,103.9528,104.0715,18802.0
2024-03-12 14:10:00,105.15,105.24,105.1,105.21,17943.0,104.0617,104.1507,104.0122,104.121,17943.0
2024-03-12 14:20:00,105.23,105.32,105.23,105.31,11655.0,104.1408,104.2299,104.1408,104.22,11655.0
2024-03-12 14:30:00,105.31,105.38,105.19,105.23,22921.0,104.22,104.2893,104.1012,104.1408,22921.0
2024-03-12 14:40:00,105.23,105.23,104.98,105.14,19873.0,104.1408,104.1408,103.8934,104.0518,19873.0
2024-03-12 14:50:00,105.15,105.36,105.12,105.29,20088.0,104.0617,104.2695,104.032,104.2002,20088.0
2024-03-12 15:00:00,105.31,105.39,105.28,105.35,16440.0,104.22,104.2992,104.1903,104.2596,16440.0
2024-03-12 15:10:00,105.35,105.37,105.23,105.26,22447.0,104.2596,104.2794,104.1408,104.1705,22447.0
2024-03-12 15:20:00,105.27,105.54,105.27,105.54,43203.0,104.1804,104.4476,104.1804,104.4476,43203.0
2024-03-12 15:30:00,105.54,105.54,105.21,105.22,50008.0,104.4476,104.4476,104.121,104.1309,50008.0
2024-03-12 15:40:00,105.23,105.27,105.15,105.19,62984.0,104.1408,104.1804,104.0617,104.1012,62984.0
2024-03-12 15:50:00,105.18,105.5,105.13,105.26,188725.0,104.0913,104.408,104.0419,104.1705,188725.0
2024-03-13 09:30:00,105.78,106.5,105.78,106.45,82724.0,104.6851,105.3977,104.6851,105.3482,82724.0
2024-03-13 09:40:00,106.46,106.46,106.25,106.39,142677.0,105.3581,105.3581,105.1503,105.2888,142677.0
2024-03-13 09:50:00,106.38,106.52,106.27,106.36,57626.0,105.2789,105.4175,105.1701,105.2591,57626.0
2024-03-13 10:00:00,106.38,106.58,106.23,106.55,58901.0,105.2789,105.4769,105.1305,105.4472,58901.0
2024-03-13 10:10:00,106.54,106.64,106.48,106.57,47476.0,105.4373,105.5362,105.3779,105.467,47476.0
2024-03-13 10:20:00,106.59,106.73,106.52,106.71,44185.0,105.4867,105.6253,105.4175,105.6055,44185.0
2024-03-13 10:30:00,106.7,106.83,106.63,106.71,30089.0,105.5956,105.7243,105.5263,105.6055,30089.0
2024-03-13 10:40:00,106.7,106.73,106.53,106.53,30745.0,105.5956,105.6253,105.4274,105.4274,30745.0
2024-03-13 10:50:00,106.55,106.6,106.45,106.6,56433.0,105.4472,105.4966,105.3482,105.4966,56433.0
2024-03-13 11:00:00,106.6,106.72,106.46,106.69,110919.0,105.4966,105.6154,105.3581,105.5857,110919.0
2024-03-13 11:10:00,106.71,106.77,106.65,106.76,35991.0,105.6055,105.6649,105.5461,105.655,35991.0
2024-03-13 11:20:00,106.77,106.93,106.76,106.76,35125.0,105.6649,105.8232,105.655,105.655,35125.0
2024-03-13 11:30:00,106.75,106.87,106.66,106.85,20740.0,105.6451,105.7639,105.556,105.7441,20740.0
2024-03-13 11:40:00,106.84,107.04,106.84,107.0,47880.0,105.7342,105.9321,105.7342,105.8925,47880.0
2024-03-13 11:50:00,107.0,107.07,106.99,107.04,33965.0,105.8925,105.9618,105.8826,105.9321,33965.0
2024-03-13 12:00:00,107.05,107.16,107.04,107.14,18822.0,105.942,106.0508,105.9321,106.0311,18822.0
2024-03-13 12:10:00,107.13,107.35,107.1,107.26,64763.0,106.0212,106.2389,105.9915,106.1498,64763.0
2024-03-13 12:20:00,107.28,107.29,107.21,107.21,70542.0,106.1696,106.1795,106.1003,106.1003,70542.0
2024-03-13 12:30:00,107.23,107.36,107.22,107.36,22629.0,106.1201,106.2488,106.1102,106.2488,22629.0
2024-03-13 12:40:00,107.35,107.44,107.31,107.32,32595.0,106.2389,106.328,106.1993,106.2092,32595.0
2024-03-13 12:50:00,107.32,107.35,107.24,107.28,30813.0,106.2092,106.2389,106.13,106.1696,30813.0
2024-03-13 13:00:00,107.27,107.46,107.2,107.36,92447.0,106.1597,106.3477,106.0904,106.2488,92447.0
2024-03-13 13:10:00,107.38,107.42,107.34,107.36,26689.0,106.2686,106.3082,106.229,106.2488,26689.0
2024-03-13 13:20:00,107.37,107.52,107.37,107.49,106838.0,106.2587,106.4071,106.2587,106.3774,106838.0
2024-03-13 13:30:00,107.49,107.52,107.34,107.48,45835.0,106.3774,106.4071,106.229,106.3675,45835.0
2024-03-13 13:40:00,107.48,107.56,107.34,107.41,23869.0,106.3675,106.4467,106.229,106.2983,23869.0
2024-03-13 13:50:00,107.38,107.55,107.38,107.48,24422.0,106.2686,106.4368,106.2686,106.3675,24422.0
2024-03-13 14:00:00,107.47,107.53,107.33,107.34,30161.0,106.3576,106.417,106.2191,106.229,30161.0
2024-03-13 14:10:00,107.34,107.38,107.31,107.33,31112.0,106.229,106.2686,106.1993,106.2191,31112.0
2024-03-13 14:20:00,107.32,107.32,107.25,107.26,19507.0,106.2092,106.2092,106.1399,106.1498,19507.0
2024-03-13 14:30:00,107.25,107.31,107.23,107.26,22314.0,106.1399,106.1993,106.1201,106.1498,22314.0
2024-03-13 14:40:00,107.25,107.27,107.05,107.08,50056.0,106.1399,106.1597,105.942,105.9717,50056.0
2024-03-13 14:50:00,107.08,107.15,107.02,107.02,28196.0,105.9717,106.041,105.9123,105.9123,28196.0
2024-03-13 15:00:00,107.03,107.06,106.87,106.93,24782.0,105.9222,105.9519,105.7639,105.8232,24782.0
2024-03-13 15:10:00,106.93,107.03,106.92,107.0,36505.0,105.8232,105.9222,105.8133,105.8925,36505.0
2024-03-13 15:20:00,106.99,107.01,106.42,106.57,75210.0,105.8826,105.9024,105.3185,105.467,75210.0
2024-03-13 15:30:00,106.55,106.79,106.55,106.68,57016.0,105.4472,105.6847,105.4472,105.5758,57016.0
2024-03-13 15:40:00,106.69,106.9,106.67,106.83,72860.0,105.5857,105.7935,105.5659,105.7243,72860.0
2024-03-13 15:50:00,106.82,106.88,106.63,106.86,162919.0,105.7144,105.7737,105.5263,105.754,162919.0
2024-03-14 09:30:00,106.64,107.16,106.4,106.88,188869.0,105.5362,106.0508,105.2987,105.7737,188869.0
2024-03-14 09:40:00,106.84,107.08,106.28,106.28,134425.0,105.7342,105.9717,105.18,105.18,134425.0
2024-03-14 09:50:00,106.29,106.32,105.85,105.86,95490.0,105.1899,105.2195,104.7544,104.7643,95490.0
2024-03-14 10:00:00,105.86,105.87,105.58,105.84,108061.0,104.7643,104.7742,104.4872,104.7445,108061.0
2024-03-14 10:10:00,105.84,105.89,105.33,105.39,128572.0,104.7445,104.794,104.2398,104.2992,128572.0
2024-03-14 10:20:00,105.4,105.43,105.01,105.07,137835.0,104.3091,104.3388,103.9231,103.9825,137835.0
2024-03-14 10:30:00,105.09,105.45,105.09,105.3,106407.0,104.0023,104.3585,104.0023,104.2101,106407.0
2024-03-14 10:40:00,105.28,105.54,105.18,105.38,153414.0,104.1903,104.4476,104.0913,104.2893,153414.0
2024-03-14 10:50:00,105.39,105.4,105.03,105.2,88492.0,104.2992,104.3091,103.9429,104.1111,88492.0
2024-03-14 11:00:00,105.2,105.42,105.0,105.0,280391.0,104.1111,104.3289,103.9132,103.9132,280391.0
2024-03-14 11:10:00,105.01,105.11,104.95,105.02,81358.0,103.9231,104.0221,103.8637,103.933,81358.0
2024-03-14 11:20:00,105.01,105.07,104.79,104.99,116713.0,103.9231,103.9825,103.7054,103.9033,116713.0
2024-03-14 11:30:00,104.98,105.17,104.9,105.06,183378.0,103.8934,104.0814,103.8142,103.9726,183378.0
2024-03-14 11:40:00,105.06,105.18,104.93,105.07,61484.0,103.9726,104.0913,103.8439,103.9825,61484.0
2024-03-14 11:50:00,105.06,105.2,105.04,105.15,58874.0,103.9726,104.1111,103.9528,104.0617,58874.0
2024-03-14 12:00:00,105.16,105.18,104.85,104.88,53705.0,104.0715,104.0913,103.7648,103.7944,53705.0
2024-03-14 12:10:00,104.88,105.07,104.88,105.0,30555.0,103.7944,103.9825,103.7944,103.9132,30555.0
2024-03-14 12:20:00,104.99,105.19,104.97,105.16,25306.0,103.9033,104.1012,103.8835,104.0715,25306.0
2024-03-14 12:30:00,105.16,105.23,105.1,105.12,31262.0,104.0715,104.1408,104.0122,104.032,31262.0
2024-03-14 12:40:00,105.12,105.17,105.03,105.09,59433.0,104.032,104.0814,103.9429,104.0023,59433.0
2024-03-14 12:50:00,105.08,105.21,105.04,105.05,43292.0,103.9924,104.121,103.9528,103.9627,43292.0
2024-03-14 13:00:00,105.05,105.15,104.96,105.14,23316.0,103.9627,104.0617,103.8736,104.0518,23316.0
2024-03-14 13:10:00,105.13,105.13,104.9,104.94,46856.0,104.0419,104.0419,103.8142,103.8538,46856.0
2024-03-14 13:20:00,104.92,105.0,104.9,104.93,26534.0,103.834,103.9132,103.8142,103.8439,26534.0
2024-03-14 13:30:00,104.92,105.03,104.8,105.0,47731.0,103.834,103.9429,103.7153,103.9132,47731.0
2024-03-14 13:40:00,104.98,105.13,104.94,105.13,28925.0,103.8934,104.0419,103.8538,104.0419,28925.0
2024-03-14 13:50:00,105.11,105.25,105.1,105.16,24455.0,104.0221,104.1606,104.0122,104.0715,24455.0
2024-03-14 14:00:00,105.17,105.35,105.07,105.31,148571.0,104.0814,104.2596,103.9825,104.22,148571.0
2024-03-14 14:10:00,105.34,105.36,105.18,105.25,72644.0,104.2497,104.2695,104.0913,104.1606,72644.0
2024-03-14 14:20:00,105.26,105.28,105.13,105.14,27778.0,104.1705,104.1903,104.0419,104.0518,27778.0
2024-03-14 14:30:00,105.15,105.23,105.03,105.07,34441.0,104.0617,104.1408,103.9429,103.9825,34441.0
2024-03-14 14:40:00,105.07,105.17,105.0,105.09,23631.0,103.9825,104.0814,103.9132,104.0023,23631.0
2024-03-14 14:50:00,105.09,105.09,104.79,104.82,51090.0,104.0023,104.0023,103.7054,103.7351,51090.0
2024-03-14 15:00:00,104.81,104.81,104.37,104.41,105954.0,103.7252,103.7252,103.2897,103.3293,105954.0
2024-03-14 15:10:00,104.4,104.58,104.32,104.52,119755.0,103.3194,103.4976,103.2402,103.4382,119755.0
2024-03-14 15:20:00,104.52,104.58,104.35,104.44,68015.0,103.4382,103.4976,103.2699,103.359,68015.0
2024-03-14 15:30:00,104.43,104.43,103.99,104.19,128339.0,103.3491,103.3491,102.9137,103.1116,128339.0
2024-03-14 15:40:00,104.21,104.47,104.18,104.46,205689.0,103.1314,103.3887,103.1017,103.3788,205689.0
2024-03-14 15:50:00,104.47,104.9,104.39,104.9,503636.0,103.3887,103.8142,103.3095,103.8142,503636.0
2024-03-15 09:30:00,104.45,105.27,104.02,105.16,124610.0,103.3689,104.1804,102.9433,104.0715,124610.0
2024-03-15 09:40:00,105.16,105.49,104.8,104.98,154470.0,104.0715,104.3981,103.7153,103.8934,154470.0
2024-03-15 09:50:00,104.99,105.31,104.97,105.29,104603.0,103.9033,104.22,103.8835,104.2002,104603.0
2024-03-15 10:00:00,105.31,105.35,104.83,105.03,123584.0,104.22,104.2596,103.745,103.9429,123584.0
2024-03-15 10:10:00,105.04,105.32,104.94,105.22,90220.0,103.9528,104.2299,103.8538,104.1309,90220.0
2024-03-15 10:20:00,105.21,105.43,105.08,105.43,36011.0,104.121,104.3388,103.9924,104.3388,36011.0
2024-03-15 10:30:00,105.41,105.58,105.37,105.53,33069.0,104.319,104.4872,104.2794,104.4377,33069.0
2024-03-15 10:40:00,105.56,105.69,105.47,105.69,59129.0,104.4674,104.5961,104.3783,104.5961,59129.0
2024-03-15 10:50:00,105.71,105.71,105.48,105.53,25305.0,104.6159,104.6159,104.3882,104.4377,25305.0
2024-03-15 11:00:00,105.55,105.67,105.44,105.49,59625.0,104.4575,104.5763,104.3487,104.3981,59625.0
2024-03-15 11:10:00,105.44,105.52,105.17,105.18,37302.0,104.3487,104.4278,104.0814,104.0913,37302.0
2024-03-15 11:20:00,105.19,105.45,105.17,105.41,22828.0,104.1012,104.3585,104.0814,104.319,22828.0
2024-03-15 11:30:00,105.42,105.46,105.34,105.42,15463.0,104.3289,104.3684,104.2497,104.3289,15463.0
2024-03-15 11:40:00,105.4,105.4,105.14,105.14,16752.0,104.3091,104.3091,104.0518,104.0518,16752.0
2024-03-15 11:50:00,105.13,105.35,105.13,105.34,22384.0,104.0419,104.2596,104.0419,104.2497,22384.0
2024-03-15 12:00:00,105.31,105.4,105.2,105.25,14080.0,104.22,104.3091,104.1111,104.1606,14080.0
2024-03-15 12:10:00,105.2,105.21,105.1,105.16,14574.0,104.1111,104.121,104.0122,104.0715,14574.0
2024-03-15 12:20:00,105.17,105.23,105.07,105.19,29925.0,104.0814,104.1408,103.9825,104.1012,29925.0
2024-03-15 12:30:00,105.19,105.3,105.11,105.22,25526.0,104.1012,104.2101,104.0221,104.1309,25526.0
2024-03-15 12:40:00,105.22,105.24,105.09,105.11,11088.0,104.1309,104.1507,104.0023,104.0221,11088.0
2024-03-15 12:50:00,105.12,105.16,104.99,105.01,18568.0,104.032,104.0715,103.9033,103.9231,18568.0
2024-03-15 13:00:00,105.01,105.23,104.97,105.23,14900.0,103.9231,104.1408,103.8835,104.1408,14900.0
2024-03-15 13:10:00,105.25,105.3,105.23,105.25,11054.0,104.1606,104.2101,104.1408,104.1606,11054.0
2024-03-15 13:20:00,105.23,105.38,105.22,105.3,23780.0,104.1408,104.2893,104.1309,104.2101,23780.0
2024-03-15 13:30:00,105.28,105.39,105.24,105.3,10721.0,104.1903,104.2992,104.1507,104.2101,10721.0
2024-03-15 13:40:00,105.31,105.36,105.14,105.14,26011.0,104.22,104.2695,104.0518,104.0518,26011.0
2024-03-15 13:50:00,105.14,105.26,105.13,105.23,210728.0,104.0518,104.1705,104.0419,104.1408,210728.0
2024-03-15 14:00:00,105.24,105.3,105.13,105.13,16398.0,104.1507,104.2101,104.0419,104.0419,16398.0
2024-03-15 14:10:00,105.12,105.14,104.95,105.07,16936.0,104.032,104.0518,103.8637,103.9825,16936.0
2024-03-15 14:20:00,105.08,105.15,105.0,105.06,40941.0,103.9924,104.0617,103.9132,103.9726,40941.0
2024-03-15 14:30:00,105.06,105.27,105.02,105.27,32692.0,103.9726,104.1804,103.933,104.1804,32692.0
2024-03-15 14:40:00,105.26,105.35,105.15,105.19,35824.0,104.1705,104.2596,104.0617,104.1012,35824.0
2024-03-15 14:50:00,105.17,105.26,105.11,105.11,39689.0,104.0814,104.1705,104.0221,104.0221,39689.0
2024-03-15 15:00:00,105.1,105.22,105.03,105.16,23029.0,104.0122,104.1309,103.9429,104.0715,23029.0
2024-03-15 15:10:00,105.16,105.29,105.16,105.28,24950.0,104.0715,104.2002,104.0715,104.1903,24950.0
2024-03-15 15:20:00,105.29,105.32,105.14,105.21,47777.0,104.2002,104.2299,104.0518,104.121,47777.0
2024-03-15 15:30:00,105.19,105.2,105.01,105.07,41619.0,104.1012,104.1111,103.9231,103.9825,41619.0
2024-03-15 15:40:00,105.06,105.26,105.01,105.21,61050.0,103.9726,104.1705,103.9231,104.121,61050.0
2024-03-15 15:50:00,105.23,105.28,104.99,105.2,501587.0,104.1408,104.1903,103.9033,104.1111,501587.0
2024-03-18 09:30:00,105.7,106.07,105.2,105.2,133864.0,104.7741,105.1409,104.2785,104.2785,133864.0
2024-03-18 09:40:00,105.21,105.29,104.59,104.65,180140.0,104.2884,104.3677,103.6739,103.7333,180140.0
2024-03-18 09:50:00,104.66,104.77,104.56,104.68,60709.0,103.7433,103.8523,103.6441,103.7631,60709.0
2024-03-18 10:00:00,104.69,104.96,104.49,104.92,38613.0,103.773,104.0406,103.5747,104.001,38613.0
2024-03-18 10:10:00,104.91,105.09,104.89,104.98,27784.0,103.9911,104.1695,103.9712,104.0605,27784.0
2024-03-18 10:20:00,104.99,105.12,104.84,104.85,20857.0,104.0704,104.1992,103.9217,103.9316,20857.0
2024-03-18 10:30:00,104.85,104.96,104.76,104.93,20368.0,103.9316,104.0406,103.8424,104.0109,20368.0
2024-03-18 10:40:00,104.91,105.08,104.89,105.06,22756.0,103.9911,104.1596,103.9712,104.1398,22756.0
2024-03-18 10:50:00,105.06,105.12,104.99,105.01,19709.0,104.1398,104.1992,104.0704,104.0902,19709.0
2024-03-18 11:00:00,105.02,105.15,104.98,105.05,18769.0,104.1001,104.229,104.0605,104.1298,18769.0
2024-03-18 11:10:00,105.04,105.07,104.91,104.93,26357.0,104.1199,104.1497,103.9911,104.0109,26357.0
2024-03-18 11:20:00,104.94,105.05,104.93,105.0,16702.0,104.0208,104.1298,104.0109,104.0803,16702.0
2024-03-18 11:30:00,105.0,105.0,104.85,104.98,23423.0,104.0803,104.0803,103.9316,104.0605,23423.0
2024-03-18 11:40:00,104.98,105.15,104.92,105.07,10885.0,104.0605,104.229,104.001,104.1497,10885.0
2024-03-18 11:50:00,105.08,105.09,104.91,105.0,12766.0,104.1596,104.1695,103.9911,104.0803,12766.0
2024-03-18 12:00:00,104.99,105.0,104.81,104.94,31972.0,104.0704,104.0803,103.8919,104.0208,31972.0
2024-03-18 12:10:00,104.94,105.01,104.93,104.98,14668.0,104.0208,104.0902,104.0109,104.0605,14668.0
2024-03-18 12:20:00,104.98,105.06,104.93,104.98,23047.0,104.0605,104.1398,104.0109,104.0605,23047.0
2024-03-18 12:30:00,104.96,105.08,104.95,104.96,10376.0,104.0406,104.1596,104.0307,104.0406,10376.0
2024-03-18 12:40:00,104.95,105.01,104.89,104.89,18078.0,104.0307,104.0902,103.9712,103.9712,18078.0
2024-03-18 12:50:00,104.9,104.9,104.79,104.84,21160.0,103.9812,103.9812,103.8721,103.9217,21160.0
2024-03-18 13:00:00,104.83,104.96,104.82,104.91,18237.0,103.9118,104.0406,103.9019,103.9911,18237.0
2024-03-18 13:10:00,104.9,105.02,104.9,105.0,17297.0,103.9812,104.1001,103.9812,104.0803,17297.0
2024-03-18 13:20:00,104.99,105.17,104.99,105.12,35824.0,104.0704,104.2488,104.0704,104.1992,35824.0
2024-03-18 13:30:00,105.15,105.21,105.09,105.1,13788.0,104.229,104.2884,104.1695,104.1794,13788.0
2024-03-18 13:40:00,105.12,105.2,105.06,105.18,13215.0,104.1992,104.2785,104.1398,104.2587,13215.0
2024-03-18 13:50:00,105.2,105.22,105.11,105.2,13345.0,104.2785,104.2984,104.1893,104.2785,13345.0
2024-03-18 14:00:00,105.21,105.28,105.16,105.27,15137.0,104.2884,104.3578,104.2389,104.3479,15137.0
2024-03-18 14:10:00,105.27,105.37,105.23,105.26,18176.0,104.3479,104.447,104.3083,104.338,18176.0
2024-03-18 14:20:00,105.26,105.29,105.18,105.27,8032.0,104.338,104.3677,104.2587,104.3479,8032.0
2024-03-18 14:30:00,105.27,105.41,105.26,105.37,18835.0,104.3479,104.4867,104.338,104.447,18835.0
2024-03-18 14:40:00,105.37,105.37,105.12,105.23,14644.0,104.447,104.447,104.1992,104.3083,14644.0
2024-03-18 14:50:00,105.21,105.31,105.21,105.29,13690.0,104.2884,104.3876,104.2884,104.3677,13690.0
2024-03-18 15:00:00,105.28,105.36,105.22,105.31,9075.0,104.3578,104.4371,104.2984,104.3876,9075.0
2024-03-18 15:10:00,105.3,105.35,105.26,105.27,13016.0,104.3777,104.4272,104.338,104.3479,13016.0
2024-03-18 15:20:00,105.27,105.28,105.09,105.11,18873.0,104.3479,104.3578,104.1695,104.1893,18873.0
2024-03-18 15:30:00,105.11,105.17,104.85,104.85,31346.0,104.1893,104.2488,103.9316,103.9316,31346.0
2024-03-18 15:40:00,104.84,104.95,104.74,104.78,61930.0,103.9217,104.0307,103.8226,103.8622,61930.0
2024-03-18 15:50:00,104.78,104.79,104.58,104.67,199429.0,103.8622,103.8721,103.664,103.7532,199429.0
2024-03-19 09:30:00,104.69,105.07,104.59,105.0,77682.0,103.773,104.1497,103.6739,104.0803,77682.0
2024-03-19 09:40:00,104.98,105.33,104.91,105.11,75527.0,104.0605,104.4074,103.9911,104.1893,75527.0
2024-03-19 09:50:00,105.13,105.15,104.98,105.01,30401.0,104.2091,104.229,104.0605,104.0902,30401.0
2024-03-19 10:00:00,104.95,105.28,104.9,105.23,49571.0,104.0307,104.3578,103.9812,104.3083,49571.0
2024-03-19 10:10:00,105.25,105.32,105.15,105.18,28798.0,104.3281,104.3975,104.229,104.2587,28798.0
2024-03-19 10:20:00,105.18,105.19,104.92,104.96,27925.0,104.2587,104.2686,104.001,104.0406,27925.0
2024-03-19 10:30:00,104.97,105.11,104.89,105.08,30163.0,104.0505,104.1893,103.9712,104.1596,30163.0
2024-03-19 10:40:00,105.09,105.11,104.97,105.04,17319.0,104.1695,104.1893,104.0505,104.1199,17319.0
2024-03-19 10:50:00,105.04,105.16,104.99,105.08,10251.0,104.1199,104.2389,104.0704,104.1596,10251.0
2024-03-19 11:00:00,105.05,105.14,105.02,105.11,23342.0,104.1298,104.2191,104.1001,104.1893,23342.0
2024-03-19 11:10:00,105.13,105.32,105.12,105.22,18327.0,104.2091,104.3975,104.1992,104.2984,18327.0
2024-03-19 11:20:00,105.22,105.35,105.14,105.35,23148.0,104.2984,104.4272,104.2191,104.4272,23148.0
2024-03-19 11:30:00,105.36,105.54,105.36,105.49,26202.0,104.4371,104.6156,104.4371,104.566,26202.0
2024-03-19 11:40:00,105.51,105.66,105.49,105.66,22001.0,104.5858,104.7345,104.566,104.7345,22001.0
2024-03-19 11:50:00,105.67,105.78,105.63,105.77,14434.0,104.7444,104.8534,104.7048,104.8435,14434.0
2024-03-19 12:00:00,105.77,105.88,105.74,105.84,29607.0,104.8435,104.9526,104.8138,104.9129,29607.0
2024-03-19 12:10:00,105.84,105.86,105.72,105.81,15523.0,104.9129,104.9327,104.794,104.8832,15523.0
2024-03-19 12:20:00,105.81,106.12,105.79,106.08,47983.0,104.8832,105.1905,104.8634,105.1508,47983.0
2024-03-19 12:30:00,106.08,106.25,106.08,106.21,33878.0,105.1508,105.3193,105.1508,105.2797,33878.0
2024-03-19 12:40:00,106.22,106.41,106.21,106.28,61728.0,105.2896,105.4779,105.2797,105.3491,61728.0
2024-03-19 12:50:00,106.29,106.33,106.14,106.17,49146.0,105.359,105.3986,105.2103,105.24,49146.0
2024-03-19 13:00:00,106.17,106.33,106.07,106.15,46895.0,105.24,105.3986,105.1409,105.2202,46895.0
2024-03-19 13:10:00,106.15,106.31,106.15,106.27,61785.0,105.2202,105.3788,105.2202,105.3392,61785.0
2024-03-19 13:20:00,106.28,106.4,106.26,106.39,16057.0,105.3491,105.468,105.3292,105.4581,16057.0
2024-03-19 13:30:00,106.4,106.49,106.36,106.45,38545.0,105.468,105.5572,105.4284,105.5176,38545.0
2024-03-19 13:40:00,106.45,106.46,106.29,106.33,18649.0,105.5176,105.5275,105.359,105.3986,18649.0
2024-03-19 13:50:00,106.33,106.35,106.25,106.34,23675.0,105.3986,105.4185,105.3193,105.4085,23675.0
2024-03-19 14:00:00,106.34,106.34,106.21,106.22,20725.0,105.4085,105.4085,105.2797,105.2896,20725.0
2024-03-19 14:10:00,106.23,106.29,106.19,106.2,18855.0,105.2995,105.359,105.2599,105.2698,18855.0
2024-03-19 14:20:00,106.21,106.29,106.19,106.27,30634.0,105.2797,105.359,105.2599,105.3392,30634.0
2024-03-19 14:30:00,106.26,106.28,106.2,106.23,23724.0,105.3292,105.3491,105.2698,105.2995,23724.0
2024-03-19 14:40:00,106.24,106.34,106.24,106.34,16100.0,105.3094,105.4085,105.3094,105.4085,16100.0
2024-03-19 14:50:00,106.33,106.36,106.12,106.17,34015.0,105.3986,105.4284,105.1905,105.24,34015.0
2024-03-19 15:00:00,106.16,106.25,106.12,106.16,36225.0,105.2301,105.3193,105.1905,105.2301,36225.0
2024-03-19 15:10:00,106.15,106.18,106.04,106.17,24620.0,105.2202,105.2499,105.1112,105.24,24620.0
2024-03-19 15:20:00,106.15,106.27,106.15,106.26,27842.0,105.2202,105.3392,105.2202,105.3292,27842.0
2024-03-19 15:30:00,106.24,106.32,106.2,106.27,72538.0,105.3094,105.3887,105.2698,105.3392,72538.0
2024-03-19 15:40:00,106.26,106.33,106.21,106.28,176581.0,105.3292,105.3986,105.2797,105.3491,176581.0
2024-03-19 15:50:00,106.29,106.58,106.19,106.51,251665.0,105.359,105.6464,105.2599,105.5771,251665.0
2024-03-20 09:30:00,106.61,106.61,106.29,106.49,56110.0,105.6762,105.6762,105.359,105.5572,56110.0
2024-03-20 09:40:00,106.5,106.81,106.46,106.73,79013.0,105.5671,105.8744,105.5275,105.7951,79013.0
2024-03-20 09:50:00,106.73,106.77,106.56,106.61,40324.0,105.7951,105.8348,105.6266,105.6762,40324.0
2024-03-20 10:00:00,106.56,106.59,106.37,106.54,27590.0,105.6266,105.6564,105.4383,105.6068,27590.0
2024-03-20 10:10:00,106.54,106.64,106.46,106.5,33524.0,105.6068,105.7059,105.5275,105.5671,33524.0
2024-03-20 10:20:00,106.5,106.79,106.5,106.79,18367.0,105.5671,105.8546,105.5671,105.8546,18367.0
2024-03-20 10:30:00,106.8,106.8,106.55,106.63,19171.0,105.8645,105.8645,105.6167,105.696,19171.0
2024-03-20 10:40:00,106.61,106.76,106.56,106.73,20924.0,105.6762,105.8249,105.6266,105.7951,20924.0
2024-03-20 10:50:00,106.73,106.89,106.73,106.81,21067.0,105.7951,105.9537,105.7951,105.8744,21067.0
2024-03-20 11:00:00,106.8,106.81,106.66,106.77,17197.0,105.8645,105.8744,105.7257,105.8348,17197.0
2024-03-20 11:10:00,106.77,106.93,106.77,106.86,15050.0,105.8348,105.9934,105.8348,105.924,15050.0
2024-03-20 11:20:00,106.88,106.89,106.76,106.84,11984.0,105.9438,105.9537,105.8249,105.9042,11984.0
2024-03-20 11:30:00,106.84,106.85,106.69,106.79,12444.0,105.9042,105.9141,105.7555,105.8546,12444.0
2024-03-20 11:40:00,106.8,106.82,106.76,106.82,10583.0,105.8645,105.8843,105.8249,105.8843,10583.0
2024-03-20 11:50:00,106.82,106.86,106.73,106.77,11045.0,105.8843,105.924,105.7951,105.8348,11045.0
2024-03-20 12:00:00,106.76,106.86,106.74,106.81,12097.0,105.8249,105.924,105.805,105.8744,12097.0
2024-03-20 12:10:00,106.82,106.87,106.76,106.78,13664.0,105.8843,105.9339,105.8249,105.8447,13664.0
2024-03-20 12:20:00,106.78,106.78,106.66,106.77,36899.0,105.8447,105.8447,105.7257,105.8348,36899.0
2024-03-20 12:30:00,106.79,106.88,106.71,106.83,16583.0,105.8546,105.9438,105.7753,105.8943,16583.0
2024-03-20 12:40:00,106.84,106.93,106.83,106.89,15263.0,105.9042,105.9934,105.8943,105.9537,15263.0
2024-03-20 12:50:00,106.9,106.98,106.84,106.95,21213.0,105.9636,106.0429,105.9042,106.0132,21213.0
2024-03-20 13:00:00,106.95,106.95,106.82,106.83,22487.0,106.0132,106.0132,105.8843,105.8943,22487.0
2024-03-20 13:10:00,106.83,106.97,106.83,106.94,24608.0,105.8943,106.033,105.8943,106.0033,24608.0
2024-03-20 13:20:00,106.95,106.95,106.87,106.93,8760.0,106.0132,106.0132,105.9339,105.9934,8760.0
2024-03-20 13:30:00,106.92,106.94,106.86,106.89,11454.0,105.9835,106.0033,105.924,105.9537,11454.0
2024-03-20 13:40:00,106.89,107.01,106.85,106.99,15212.0,105.9537,106.0727,105.9141,106.0528,15212.0
2024-03-20 13:50:00,106.99,107.01,106.94,106.95,10659.0,106.0528,106.0727,106.0033,106.0132,10659.0
2024-03-20 14:00:00,107.02,108.02,107.02,107.56,141232.0,106.0826,107.0738,106.0826,106.6179,141232.0
2024-03-20 14:10:00,107.6,107.81,107.35,107.39,68768.0,106.6575,106.8657,106.4097,106.4493,68768.0
2024-03-20 14:20:00,107.37,107.58,107.25,107.58,76550.0,106.4295,106.6377,106.3106,106.6377,76550.0
2024-03-20 14:30:00,107.61,107.69,106.85,107.43,195241.0,106.6674,106.7467,105.9141,106.489,195241.0
2024-03-20 14:40:00,107.45,108.09,107.3,108.09,96853.0,106.5088,107.1432,106.3601,107.1432,96853.0
2024-03-20 14:50:00,108.09,108.19,107.82,108.07,112228.0,107.1432,107.2423,106.8756,107.1234,112228.0
2024-03-20 15:00:00,108.09,108.37,108.0,108.26,99826.0,107.1432,107.4208,107.054,107.3117,99826.0
2024-03-20 15:10:00,108.3,108.35,108.01,108.32,106721.0,107.3514,107.4009,107.0639,107.3712,106721.0
2024-03-20 15:20:00,108.33,108.51,108.17,108.49,138313.0,107.3811,107.5595,107.2225,107.5397,138313.0
2024-03-20 15:30:00,108.48,108.72,108.28,108.41,125878.0,107.5298,107.7677,107.3316,107.4604,125878.0
2024-03-20 15:40:00,108.41,108.46,108.08,108.08,190687.0,107.4604,107.51,107.1333,107.1333,190687.0
2024-03-20 15:50:00,108.09,108.52,108.05,108.42,296048.0,107.1432,107.5694,107.1036,107.4703,296048.0
2024-03-21 09:30:00,109.28,109.89,109.27,109.71,162541.0,108.3228,108.9274,108.3129,108.749,162541.0
2024-03-21 09:40:00,109.72,109.87,109.45,109.47,136250.0,108.7589,108.9076,108.4913,108.5111,136250.0
2024-03-21 09:50:00,109.48,109.83,109.46,109.81,96192.0,108.521,108.868,108.5012,108.8481,96192.0
2024-03-21 10:00:00,109.79,110.06,109.67,110.06,83714.0,108.8283,109.096,108.7094,109.096,83714.0
2024-03-21 10:10:00,110.08,110.42,109.91,110.4,75324.0,109.1158,109.4528,108.9473,109.433,75324.0
2024-03-21 10:20:00,110.41,110.62,110.35,110.53,74383.0,109.4429,109.6511,109.3834,109.5618,74383.0
2024-03-21 10:30:00,110.54,110.75,110.38,110.69,69982.0,109.5718,109.7799,109.4132,109.7204,69982.0
2024-03-21 10:40:00,110.69,111.04,110.62,110.92,94603.0,109.7204,110.0674,109.6511,109.9484,94603.0
2024-03-21 10:50:00,110.92,111.27,110.9,111.26,78795.0,109.9484,110.2954,109.9286,110.2854,78795.0
2024-03-21 11:00:00,111.27,111.29,111.01,111.09,68542.0,110.2954,110.3152,110.0376,110.1169,68542.0
2024-03-21 11:10:00,111.1,111.12,110.98,111.01,56857.0,110.1268,110.1467,110.0079,110.0376,56857.0
2024-03-21 11:20:00,111.0,111.03,110.81,110.95,44703.0,110.0277,110.0575,109.8394,109.9782,44703.0
2024-03-21 11:30:00,110.94,111.02,110.87,110.88,36802.0,109.9683,110.0476,109.8989,109.9088,36802.0
2024-03-21 11:40:00,110.89,110.95,110.75,110.78,45346.0,109.9187,109.9782,109.7799,109.8097,45346.0
2024-03-21 11:50:00,110.77,110.98,110.76,110.93,49281.0,109.7997,110.0079,109.7898,109.9583,49281.0
2024-03-21 12:00:00,110.93,111.03,110.84,111.01,36910.0,109.9583,110.0575,109.8691,110.0376,36910.0
2024-03-21 12:10:00,111.01,111.09,111.01,111.04,19662.0,110.0376,110.1169,110.0376,110.0674,19662.0
2024-03-21 12:20:00,111.02,111.23,110.99,111.22,36933.0,110.0476,110.2557,110.0178,110.2458,36933.0
2024-03-21 12:30:00,111.24,111.28,111.07,111.1,19714.0,110.2656,110.3053,110.0971,110.1268,19714.0
2024-03-21 12:40:00,111.1,111.13,110.99,110.99,49882.0,110.1268,110.1566,110.0178,110.0178,49882.0
2024-03-21 12:50:00,111.02,111.26,111.02,111.23,22150.0,110.0476,110.2854,110.0476,110.2557,22150.0
2024-03-21 13:00:00,111.24,111.24,111.04,111.07,43177.0,110.2656,110.2656,110.0674,110.0971,43177.0
2024-03-21 13:10:00,111.07,111.15,111.02,111.14,71548.0,110.0971,110.1764,110.0476,110.1665,71548.0
2024-03-21 13:20:00,111.14,111.15,111.05,111.12,49641.0,110.1665,110.1764,110.0773,110.1467,49641.0
2024-03-21 13:30:00,111.12,111.23,111.1,111.22,24043.0,110.1467,110.2557,110.1268,110.2458,24043.0
2024-03-21 13:40:00,111.22,111.24,111.14,111.22,27812.0,110.2458,110.2656,110.1665,110.2458,27812.0
2024-03-21 13:50:00,111.21,111.25,111.12,111.16,20750.0,110.2359,110.2755,110.1467,110.1863,20750.0
2024-03-21 14:00:00,111.16,111.28,111.11,111.25,35953.0,110.1863,110.3053,110.1368,110.2755,35953.0
2024-03-21 14:10:00,111.25,111.3,111.15,111.18,39874.0,110.2755,110.3251,110.1764,110.2061,39874.0
2024-03-21 14:20:00,111.19,111.37,111.17,111.37,36485.0,110.2161,110.3945,110.1962,110.3945,36485.0
2024-03-21 14:30:00,111.37,111.37,111.05,111.06,29475.0,110.3945,110.3945,110.0773,110.0872,29475.0
2024-03-21 14:40:00,111.04,111.12,110.99,111.02,27692.0,110.0674,110.1467,110.0178,110.0476,27692.0
2024-03-21 14:50:00,111.02,111.14,110.98,111.11,87645.0,110.0476,110.1665,110.0079,110.1368,87645.0
2024-03-21 15:00:00,111.12,111.2,111.11,111.15,35208.0,110.1467,110.226,110.1368,110.1764,35208.0
2024-03-21 15:10:00,111.14,111.17,111.05,111.16,78295.0,110.1665,110.1962,110.0773,110.1863,78295.0
2024-03-21 15:20:00,111.17,111.22,111.11,111.21,37820.0,110.1962,110.2458,110.1368,110.2359,37820.0
2024-03-21 15:30:00,111.21,111.27,111.05,111.06,65800.0,110.2359,110.2954,110.0773,110.0872,65800.0
2024-03-21 15:40:00,111.06,111.22,110.97,110.97,121098.0,110.0872,110.2458,109.998,109.998,121098.0
2024-03-21 15:50:00,110.99,111.16,110.99,111.03,337740.0,110.0178,110.1863,110.0178,110.0575,337740.0
2024-03-22 09:30:00,111.03,111.21,110.93,111.07,111995.0,110.0575,110.2359,109.9583,110.0971,111995.0
2024-03-22 09:40:00,111.09,111.18,110.81,110.83,62137.0,110.1169,110.2061,109.8394,109.8592,62137.0
2024-03-22 09:50:00,110.78,110.81,110.49,110.49,34585.0,109.8097,109.8394,109.5222,109.5222,34585.0
2024-03-22 10:00:00,110.49,110.67,110.43,110.46,32428.0,109.5222,109.7006,109.4627,109.4925,32428.0
2024-03-22 10:10:00,110.47,110.55,110.34,110.51,30373.0,109.5024,109.5817,109.3735,109.542,30373.0
2024-03-22 10:20:00,110.52,110.52,110.35,110.47,19951.0,109.5519,109.5519,109.3834,109.5024,19951.0
2024-03-22 10:30:00,110.47,110.55,110.39,110.39,25227.0,109.5024,109.5817,109.4231,109.4231,25227.0
2024-03-22 10:40:00,110.39,110.39,110.14,110.24,41924.0,109.4231,109.4231,109.1753,109.2744,41924.0
2024-03-22 10:50:00,110.24,110.25,110.13,110.15,27426.0,109.2744,109.2843,109.1653,109.1852,27426.0
2024-03-22 11:00:00,110.14,110.25,110.12,110.12,18432.0,109.1753,109.2843,109.1554,109.1554,18432.0
2024-03-22 11:10:00,110.13,110.15,110.05,110.12,14264.0,109.1653,109.1852,109.086,109.1554,14264.0
2024-03-22 11:20:00,110.12,110.35,110.12,110.35,17579.0,109.1554,109.3834,109.1554,109.3834,17579.0
2024-03-22 11:30:00,110.36,110.46,110.25,110.27,19286.0,109.3933,109.4925,109.2843,109.3041,19286.0
2024-03-22 11:40:00,110.28,110.35,110.24,110.25,15034.0,109.314,109.3834,109.2744,109.2843,15034.0
2024-03-22 11:50:00,110.24,110.26,110.02,110.19,19349.0,109.2744,109.2942,109.0563,109.2248,19349.0
2024-03-22 12:00:00,110.21,110.3,110.16,110.3,42300.0,109.2446,109.3339,109.1951,109.3339,42300.0
2024-03-22 12:10:00,110.29,110.29,110.17,110.21,6825.0,109.3239,109.3239,109.205,109.2446,6825.0
2024-03-22 12:20:00,110.22,110.35,110.2,110.31,23111.0,109.2546,109.3834,109.2347,109.3438,23111.0
2024-03-22 12:30:00,110.3,110.32,110.19,110.25,12597.0,109.3339,109.3537,109.2248,109.2843,12597.0
2024-03-22 12:40:00,110.3,110.38,110.27,110.34,14530.0,109.3339,109.4132,109.3041,109.3735,14530.0
2024-03-22 12:50:00,110.33,110.43,110.32,110.41,21124.0,109.3636,109.4627,109.3537,109.4429,21124.0
2024-03-22 13:00:00,110.42,110.42,110.33,110.36,26493.0,109.4528,109.4528,109.3636,109.3933,26493.0
2024-03-22 13:10:00,110.37,110.45,110.31,110.4,26960.0,109.4032,109.4825,109.3438,109.433,26960.0
2024-03-22 13:20:00,110.4,110.47,110.37,110.43,19123.0,109.433,109.5024,109.4032,109.4627,19123.0
2024-03-22 13:30:00,110.44,110.47,110.36,110.36,27325.0,109.4726,109.5024,109.3933,109.3933,27325.0
2024-03-22 13:40:00,110.37,110.44,110.28,110.43,15788.0,109.4032,109.4726,109.314,109.4627,15788.0
2024-03-22 13:50:00,110.44,110.56,110.44,110.55,31535.0,109.4726,109.5916,109.4726,109.5817,31535.0
2024-03-22 14:00:00,110.57,110.58,110.47,110.5,20068.0,109.6015,109.6114,109.5024,109.5321,20068.0
2024-03-22 14:10:00,110.5,110.56,110.5,110.56,17754.0,109.5321,109.5916,109.5321,109.5916,17754.0
2024-03-22 14:20:00,110.56,110.71,110.53,110.71,17465.0,109.5916,109.7403,109.5618,109.7403,17465.0
2024-03-22 14:30:00,110.7,110.7,110.56,110.56,19982.0,109.7304,109.7304,109.5916,109.5916,19982.0
2024-03-22 14:40:00,110.55,110.56,110.47,110.48,15948.0,109.5817,109.5916,109.5024,109.5123,15948.0
2024-03-22 14:50:00,110.49,110.55,110.44,110.55,26527.0,109.5222,109.5817,109.4726,109.5817,26527.0
2024-03-22 15:00:00,110.55,110.55,110.46,110.48,19220.0,109.5817,109.5817,109.4925,109.5123,19220.0
2024-03-22 15:10:00,110.48,110.48,110.21,110.3,28191.0,109.5123,109.5123,109.2446,109.3339,28191.0
2024-03-22 15:20:00,110.3,110.44,110.29,110.42,23693.0,109.3339,109.4726,109.3239,109.4528,23693.0
2024-03-22 15:30:00,110.41,110.44,110.23,110.31,25558.0,109.4429,109.4726,109.2645,109.3438,25558.0
2024-03-22 15:40:00,110.32,110.4,110.28,110.36,46779.0,109.3537,109.433,109.314,109.3933,46779.0
2024-03-22 15:50:00,110.36,110.48,110.18,110.22,347045.0,109.3933,109.5123,109.2149,109.2546,347045.0
2024-03-25 09:30:00,110.46,110.67,110.26,110.58,115263.0,109.4925,109.7006,109.2942,109.6114,115263.0
2024-03-25 09:40:00,110.59,110.59,110.32,110.36,119348.0,109.6213,109.6213,109.3537,109.3933,119348.0
2024-03-25 09:50:00,110.36,110.51,110.36,110.51,43900.0,109.3933,109.542,109.3933,109.542,43900.0
2024-03-25 10:00:00,110.49,110.49,110.19,110.21,48351.0,109.5222,109.5222,109.2248,109.2446,48351.0
2024-03-25 10:10:00,110.21,110.36,110.19,110.23,34258.0,109.2446,109.3933,109.2248,109.2645,34258.0
2024-03-25 10:20:00,110.23,110.34,110.21,110.22,36994.0,109.2645,109.3735,109.2446,109.2546,36994.0
2024-03-25 10:30:00,110.24,110.25,110.02,110.11,23158.0,109.2744,109.2843,109.0563,109.1455,23158.0
2024-03-25 10:40:00,110.11,110.12,109.97,110.06,18573.0,109.1455,109.1554,109.0067,109.096,18573.0
2024-03-25 10:50:00,110.08,110.32,110.06,110.32,24551.0,109.1158,109.3537,109.096,109.3537,24551.0
2024-03-25 11:00:00,110.3,110.39,110.24,110.25,12707.0,109.3339,109.4231,109.2744,109.2843,12707.0
2024-03-25 11:10:00,110.24,110.26,110.12,110.16,18538.0,109.2744,109.2942,109.1554,109.1951,18538.0
2024-03-25 11:20:00,110.16,110.2,110.04,110.17,13582.0,109.1951,109.2347,109.0761,109.205,13582.0
2024-03-25 11:30:00,110.15,110.15,109.99,110.02,11504.0,109.1852,109.1852,109.0266,109.0563,11504.0
2024-03-25 11:40:00,110.02,110.13,109.96,109.96,26058.0,109.0563,109.1653,108.9968,108.9968,26058.0
2024-03-25 11:50:00,109.96,110.0,109.92,109.94,31816.0,108.9968,109.0365,108.9572,108.977,31816.0
2024-03-25 12:00:00,109.95,109.96,109.88,109.89,14900.0,108.9869,108.9968,108.9175,108.9274,14900.0
2024-03-25 12:10:00,109.9,110.05,109.9,110.05,10825.0,108.9374,109.086,108.9374,109.086,10825.0
2024-03-25 12:20:00,110.03,110.09,110.0,110.01,11278.0,109.0662,109.1257,109.0365,109.0464,11278.0
2024-03-25 12:30:00,110.0,110.0,109.84,109.84,20067.0,109.0365,109.0365,108.8779,108.8779,20067.0
2024-03-25 12:40:00,109.84,109.88,109.81,109.86,9662.0,108.8779,108.9175,108.8481,108.8977,9662.0
2024-03-25 12:50:00,109.88,109.97,109.88,109.94,10747.0,108.9175,109.0067,108.9175,108.977,10747.0
2024-03-25 13:00:00,109.93,109.98,109.88,109.95,28068.0,108.9671,109.0167,108.9175,108.9869,28068.0
2024-03-25 13:10:00,109.93,109.95,109.88,109.92,13971.0,108.9671,108.9869,108.9175,108.9572,13971.0
2024-03-25 13:20:00,109.91,109.96,109.85,109.95,11369.0,108.9473,108.9968,108.8878,108.9869,11369.0
2024-03-25 13:30:00,109.94,110.0,109.89,109.9,13881.0,108.977,109.0365,108.9274,108.9374,13881.0
2024-03-25 13:40:00,109.92,110.01,109.85,109.98,11951.0,108.9572,109.0464,108.8878,109.0167,11951.0
2024-03-25 13:50:00,109.98,110.11,109.98,110.09,16636.0,109.0167,109.1455,109.0167,109.1257,16636.0
2024-03-25 14:00:00,110.09,110.2,110.06,110.17,22942.0,109.1257,109.2347,109.096,109.205,22942.0
2024-03-25 14:10:00,110.17,110.17,110.09,110.14,18673.0,109.205,109.205,109.1257,109.1753,18673.0
2024-03-25 14:20:00,110.16,110.19,110.11,110.18,11684.0,109.1951,109.2248,109.1455,109.2149,11684.0
2024-03-25 14:30:00,110.18,110.19,110.08,110.09,16495.0,109.2149,109.2248,109.1158,109.1257,16495.0
2024-03-25 14:40:00,110.09,110.11,110.04,110.06,13439.0,109.1257,109.1455,109.0761,109.096,13439.0
2024-03-25 14:50:00,110.05,110.12,110.04,110.07,12359.0,109.086,109.1554,109.0761,109.1059,12359.0
2024-03-25 15:00:00,110.06,110.1,110.01,110.02,14501.0,109.096,109.1356,109.0464,109.0563,14501.0
2024-03-25 15:10:00,110.02,110.03,109.88,109.89,11393.0,109.0563,109.0662,108.9175,108.9274,11393.0
2024-03-25 15:20:00,109.9,109.9,109.83,109.88,14441.0,108.9374,108.9374,108.868,108.9175,14441.0
2024-03-25 15:30:00,109.87,109.98,109.86,109.88,32403.0,108.9076,109.0167,108.8977,108.9175,32403.0
2024-03-25 15:40:00,109.88,109.99,109.72,109.73,66448.0,108.9175,109.0266,108.7589,108.7688,66448.0
2024-03-25 15:50:00,109.73,109.74,109.52,109.55,152709.0,108.7688,108.7788,108.5607,108.5904,152709.0
2024-03-26 09:30:00,109.91,110.15,109.55,110.01,99361.0,108.9473,109.1852,108.5904,109.0464,99361.0
2024-03-26 09:40:00,110.0,110.07,109.8,109.86,51566.0,109.0365,109.1059,108.8382,108.8977,51566.0
2024-03-26 09:50:00,109.94,110.02,109.9,109.95,25260.0,108.977,109.0563,108.9374,108.9869,25260.0
2024-03-26 10:00:00,109.96,109.97,109.73,109.94,16433.0,108.9968,109.0067,108.7688,108.977,16433.0
2024-03-26 10:10:00,109.97,110.14,109.88,110.12,20160.0,109.0067,109.1753,108.9175,109.1554,20160.0
2024-03-26 10:20:00,110.11,110.11,109.84,109.88,15120.0,109.1455,109.1455,108.8779,108.9175,15120.0
2024-03-26 10:30:00,109.84,109.99,109.77,109.99,16638.0,108.8779,109.0266,108.8085,109.0266,16638.0
2024-03-26 10:40:00,109.98,110.01,109.79,109.79,19300.0,109.0167,109.0464,108.8283,108.8283,19300.0
2024-03-26 10:50:00,109.8,110.03,109.8,110.01,28905.0,108.8382,109.0662,108.8382,109.0464,28905.0
2024-03-26 11:00:00,110.03,110.07,109.93,109.95,19453.0,109.0662,109.1059,108.9671,108.9869,19453.0
2024-03-26 11:10:00,109.95,109.99,109.92,109.95,7022.0,108.9869,109.0266,108.9572,108.9869,7022.0
2024-03-26 11:20:00,109.92,110.04,109.91,110.01,7319.0,108.9572,109.0761,108.9473,109.0464,7319.0
2024-03-26 11:30:00,110.02,110.02,109.79,109.8,12895.0,109.0563,109.0563,108.8283,108.8382,12895.0
2024-03-26 11:40:00,109.81,109.9,109.81,109.88,8913.0,108.8481,108.9374,108.8481,108.9175,8913.0
2024-03-26 11:50:00,109.88,109.96,109.87,109.94,10041.0,108.9175,108.9968,108.9076,108.977,10041.0
2024-03-26 12:00:00,109.92,109.92,109.87,109.9,14057.0,108.9572,108.9572,108.9076,108.9374,14057.0
2024-03-26 12:10:00,109.93,109.94,109.82,109.82,13721.0,108.9671,108.977,108.8581,108.8581,13721.0
2024-03-26 12:20:00,109.82,109.87,109.76,109.85,10843.0,108.8581,108.9076,108.7986,108.8878,10843.0
2024-03-26 12:30:00,109.86,109.92,109.81,109.92,11446.0,108.8977,108.9572,108.8481,108.9572,11446.0
2024-03-26 12:40:00,109.92,109.93,109.83,109.86,9672.0,108.9572,108.9671,108.868,108.8977,9672.0
2024-03-26 12:50:00,109.87,109.92,109.83,109.9,9172.0,108.9076,108.9572,108.868,108.9374,9172.0
2024-03-26 13:00:00,109.87,109.95,109.86,109.89,16703.0,108.9076,108.9869,108.8977,108.9274,16703.0
2024-03-26 13:10:00,109.87,109.92,109.84,109.87,24025.0,108.9076,108.9572,108.8779,108.9076,24025.0
2024-03-26 13:20:00,109.86,109.87,109.78,109.83,5240.0,108.8977,108.9076,108.8184,108.868,5240.0
2024-03-26 13:30:00,109.83,109.87,109.69,109.73,13752.0,108.868,108.9076,108.7292,108.7688,13752.0
2024-03-26 13:40:00,109.72,109.74,109.58,109.62,11189.0,108.7589,108.7788,108.6202,108.6598,11189.0
2024-03-26 13:50:00,109.64,109.7,109.64,109.68,26446.0,108.6796,108.7391,108.6796,108.7193,26446.0
2024-03-26 14:00:00,109.68,109.77,109.68,109.76,15907.0,108.7193,108.8085,108.7193,108.7986,15907.0
2024-03-26 14:10:00,109.74,109.86,109.72,109.81,13772.0,108.7788,108.8977,108.7589,108.8481,13772.0
2024-03-26 14:20:00,109.82,109.85,109.78,109.84,14017.0,108.8581,108.8878,108.8184,108.8779,14017.0
2024-03-26 14:30:00,109.84,109.91,109.82,109.85,18917.0,108.8779,108.9473,108.8581,108.8878,18917.0
2024-03-26 14:40:00,109.86,109.87,109.76,109.8,8917.0,108.8977,108.9076,108.7986,108.8382,8917.0
2024-03-26 14:50:00,109.8,109.86,109.78,109.81,9542.0,108.8382,108.8977,108.8184,108.8481,9542.0
2024-03-26 15:00:00,109.81,109.82,109.72,109.75,10466.0,108.8481,108.8581,108.7589,108.7887,10466.0
2024-03-26 15:10:00,109.75,109.76,109.66,109.7,14531.0,108.7887,108.7986,108.6995,108.7391,14531.0
2024-03-26 15:20:00,109.69,109.74,109.52,109.56,14937.0,108.7292,108.7788,108.5607,108.6003,14937.0
2024-03-26 15:30:00,109.56,109.56,109.38,109.51,38711.0,108.6003,108.6003,108.4219,108.5508,38711.0
2024-03-26 15:40:00,109.49,109.61,109.4,109.4,35162.0,108.531,108.6499,108.4417,108.4417,35162.0
2024-03-26 15:50:00,109.39,109.48,109.22,109.25,113422.0,108.4318,108.521,108.2633,108.2931,113422.0
2024-03-27 09:30:00,110.12,110.24,109.94,110.1,49775.0,109.1554,109.2744,108.977,109.1356,49775.0
2024-03-27 09:40:00,110.13,110.18,110.0,110.11,95355.0,109.1653,109.2149,109.0365,109.1455,95355.0
2024-03-27 09:50:00,110.11,110.29,110.1,110.23,42016.0,109.1455,109.3239,109.1356,109.2645,42016.0
2024-03-27 10:00:00,110.28,110.3,109.85,110.0,34331.0,109.314,109.3339,108.8878,109.0365,34331.0
2024-03-27 10:10:00,109.98,110.13,109.87,110.06,36942.0,109.0167,109.1653,108.9076,109.096,36942.0
2024-03-27 10:20:00,110.03,110.04,109.74,109.78,22816.0,109.0662,109.0761,108.7788,108.8184,22816.0
2024-03-27 10:30:00,109.81,110.13,109.79,110.08,32342.0,108.8481,109.1653,108.8283,109.1158,32342.0
2024-03-27 10:40:00,110.06,110.1,109.91,109.94,26897.0,109.096,109.1356,108.9473,108.977,26897.0
2024-03-27 10:50:00,109.94,110.1,109.9,110.05,16238.0,108.977,109.1356,108.9374,109.086,16238.0
2024-03-27 11:00:00,110.04,110.34,110.03,110.33,54797.0,109.0761,109.3735,109.0662,109.3636,54797.0
2024-03-27 11:10:00,110.33,110.33,110.21,110.31,19214.0,109.3636,109.3636,109.2446,109.3438,19214.0
2024-03-27 11:20:00,110.29,110.3,110.21,110.23,17914.0,109.3239,109.3339,109.2446,109.2645,17914.0
2024-03-27 11:30:00,110.23,110.33,110.17,110.3,49175.0,109.2645,109.3636,109.205,109.3339,49175.0
2024-03-27 11:40:00,110.31,110.4,110.28,110.3,15099.0,109.3438,109.433,109.314,109.3339,15099.0
2024-03-27 11:50:00,110.3,110.31,110.22,110.23,14708.0,109.3339,109.3438,109.2546,109.2645,14708.0
2024-03-27 12:00:00,110.23,110.26,110.17,110.2,25820.0,109.2645,109.2942,109.205,109.2347,25820.0
2024-03-27 12:10:00,110.2,110.24,110.13,110.13,5978.0,109.2347,109.2744,109.1653,109.1653,5978.0
2024-03-27 12:20:00,110.11,110.19,110.11,110.16,21882.0,109.1455,109.2248,109.1455,109.1951,21882.0
2024-03-27 12:30:00,110.15,110.26,110.13,110.26,20400.0,109.1852,109.2942,109.1653,109.2942,20400.0
2024-03-27 12:40:00,110.27,110.31,110.23,110.24,14790.0,109.3041,109.3438,109.2645,109.2744,14790.0
2024-03-27 12:50:00,110.23,110.31,110.19,110.24,54118.0,109.2645,109.3438,109.2248,109.2744,54118.0
2024-03-27 13:00:00,110.25,110.29,110.07,110.07,27130.0,109.2843,109.3239,109.1059,109.1059,27130.0
2024-03-27 13:10:00,110.08,110.16,110.01,110.09,35596.0,109.1158,109.1951,109.0464,109.1257,35596.0
2024-03-27 13:20:00,110.1,110.19,110.1,110.19,32193.0,109.1356,109.2248,109.1356,109.2248,32193.0
2024-03-27 13:30:00,110.18,110.21,110.13,110.14,37170.0,109.2149,109.2446,109.1653,109.1753,37170.0
2024-03-27 13:40:00,110.15,110.15,110.1,110.12,14760.0,109.1852,109.1852,109.1356,109.1554,14760.0
2024-03-27 13:50:00,110.11,110.12,110.06,110.09,8692.0,109.1455,109.1554,109.096,109.1257,8692.0
2024-03-27 14:00:00,110.09,110.1,110.03,110.09,16243.0,109.1257,109.1356,109.0662,109.1257,16243.0
2024-03-27 14:10:00,110.1,110.23,110.1,110.2,12324.0,109.1356,109.2645,109.1356,109.2347,12324.0
2024-03-27 14:20:00,110.19,110.25,110.18,110.21,28529.0,109.2248,109.2843,109.2149,109.2446,28529.0
2024-03-27 14:30:00,110.21,110.23,110.11,110.12,28769.0,109.2446,109.2645,109.1455,109.1554,28769.0
2024-03-27 14:40:00,110.13,110.2,110.12,110.16,8203.0,109.1653,109.2347,109.1554,109.1951,8203.0
2024-03-27 14:50:00,110.15,110.15,110.05,110.06,11019.0,109.1852,109.1852,109.086,109.096,11019.0
2024-03-27 15:00:00,110.05,110.16,110.03,110.1,16192.0,109.086,109.1951,109.0662,109.1356,16192.0
2024-03-27 15:10:00,110.09,110.09,109.98,110.02,17948.0,109.1257,109.1257,109.0167,109.0563,17948.0
2024-03-27 15:20:00,110.03,110.36,110.01,110.31,63361.0,109.0662,109.3933,109.0464,109.3438,63361.0
2024-03-27 15:30:00,110.32,110.5,110.21,110.49,89769.0,109.3537,109.5321,109.2446,109.5222,89769.0
2024-03-27 15:40:00,110.48,110.62,110.41,110.44,103481.0,109.5123,109.6511,109.4429,109.4726,103481.0
2024-03-27 15:50:00,110.45,110.69,110.43,110.66,307749.0,109.4825,109.7204,109.4627,109.6907,307749.0
2024-03-28 09:30:00,111.16,111.16,110.7,110.72,110895.0,110.1863,110.1863,109.7304,109.7502,110895.0
2024-03-28 09:40:00,110.69,111.05,110.68,111.02,81678.0,109.7204,110.0773,109.7105,110.0476,81678.0
2024-03-28 09:50:00,111.03,111.22,110.97,111.17,55015.0,110.0575,110.2458,109.998,110.1962,55015.0
2024-03-28 10:00:00,111.2,111.47,111.19,111.29,91156.0,110.226,110.4936,110.2161,110.3152,91156.0
2024-03-28 10:10:00,111.28,111.38,111.18,111.18,55949.0,110.3053,110.4044,110.2061,110.2061,55949.0
2024-03-28 10:20:00,111.18,111.31,111.08,111.24,70225.0,110.2061,110.335,110.107,110.2656,70225.0
2024-03-28 10:30:00,111.26,111.36,111.19,111.26,36952.0,110.2854,110.3846,110.2161,110.2854,36952.0
2024-03-28 10:40:00,111.27,111.38,111.26,111.34,36636.0,110.2954,110.4044,110.2854,110.3647,36636.0
2024-03-28 10:50:00,111.34,111.63,111.33,111.58,54238.0,110.3647,110.6522,110.3548,110.6026,54238.0
2024-03-28 11:00:00,111.58,111.67,111.53,111.61,37043.0,110.6026,110.6919,110.5531,110.6324,37043.0
2024-03-28 11:10:00,111.62,111.77,111.6,111.76,26241.0,110.6423,110.791,110.6225,110.7811,26241.0
2024-03-28 11:20:00,111.74,111.79,111.65,111.65,30229.0,110.7612,110.8108,110.672,110.672,30229.0
2024-03-28 11:30:00,111.65,111.78,111.62,111.78,15147.0,110.672,110.8009,110.6423,110.8009,15147.0
2024-03-28 11:40:00,111.78,111.9,111.77,111.9,22261.0,110.8009,110.9198,110.791,110.9198,22261.0
2024-03-28 11:50:00,111.9,111.96,111.85,111.86,59867.0,110.9198,110.9793,110.8703,110.8802,59867.0
2024-03-28 12:00:00,111.86,111.87,111.78,111.8,13914.0,110.8802,110.8901,110.8009,110.8207,13914.0
2024-03-28 12:10:00,111.82,111.95,111.82,111.88,12936.0,110.8405,110.9694,110.8405,110.9,12936.0
2024-03-28 12:20:00,111.89,111.93,111.84,111.87,11933.0,110.9099,110.9496,110.8604,110.8901,11933.0
2024-03-28 12:30:00,111.88,111.88,111.63,111.65,17476.0,110.9,110.9,110.6522,110.672,17476.0
2024-03-28 12:40:00,111.66,111.66,111.53,111.58,34851.0,110.6819,110.6819,110.5531,110.6026,34851.0
2024-03-28 12:50:00,111.61,111.68,111.58,111.62,10087.0,110.6324,110.7018,110.6026,110.6423,10087.0
2024-03-28 13:00:00,111.6,111.67,111.54,111.64,7695.0,110.6225,110.6919,110.563,110.6621,7695.0
2024-03-28 13:10:00,111.61,111.61,111.38,111.46,36000.0,110.6324,110.6324,110.4044,110.4837,36000.0
2024-03-28 13:20:00,111.46,111.49,111.37,111.44,61019.0,110.4837,110.5134,110.3945,110.4639,61019.0
2024-03-28 13:30:00,111.44,111.57,111.43,111.55,59693.0,110.4639,110.5927,110.454,110.5729,59693.0
2024-03-28 13:40:00,111.55,111.61,111.55,111.56,23481.0,110.5729,110.6324,110.5729,110.5828,23481.0
2024-03-28 13:50:00,111.56,111.56,111.42,111.48,9460.0,110.5828,110.5828,110.444,110.5035,9460.0
2024-03-28 14:00:00,111.47,111.47,111.31,111.38,17323.0,110.4936,110.4936,110.335,110.4044,17323.0
2024-03-28 14:10:00,111.38,111.42,111.3,111.32,27708.0,110.4044,110.444,110.3251,110.3449,27708.0
2024-03-28 14:20:00,111.35,111.41,111.31,111.39,8674.0,110.3747,110.4341,110.335,110.4143,8674.0
2024-03-28 14:30:00,111.38,111.49,111.35,111.48,11711.0,110.4044,110.5134,110.3747,110.5035,11711.0
2024-03-28 14:40:00,111.48,111.48,111.29,111.36,14917.0,110.5035,110.5035,110.3152,110.3846,14917.0
2024-03-28 14:50:00,111.39,111.59,111.34,111.58,13944.0,110.4143,110.6126,110.3647,110.6026,13944.0
2024-03-28 15:00:00,111.59,111.64,111.48,111.62,30531.0,110.6126,110.6621,110.5035,110.6423,30531.0
2024-03-28 15:10:00,111.65,111.7,111.59,111.64,20094.0,110.672,110.7216,110.6126,110.6621,20094.0
2024-03-28 15:20:00,111.64,111.72,111.57,111.69,27636.0,110.6621,110.7414,110.5927,110.7117,27636.0
2024-03-28 15:30:00,111.7,111.75,111.61,111.63,42566.0,110.7216,110.7712,110.6324,110.6522,42566.0
2024-03-28 15:40:00,111.65,111.71,111.56,111.63,53825.0,110.672,110.7315,110.5828,110.6522,53825.0
2024-03-28 15:50:00,111.63,111.82,111.48,111.54,222879.0,110.6522,110.8405,110.5035,110.563,222879.0
2024-04-01 09:30:00,111.72,111.84,111.0,111.28,118705.0,110.7414,110.8604,110.0277,110.3053,118705.0
2024-04-01 09:40:00,111.27,111.54,111.24,111.39,113055.0,110.2954,110.563,110.2656,110.4143,113055.0
2024-04-01 09:50:00,111.4,111.72,111.39,111.63,42776.0,110.4242,110.7414,110.4143,110.6522,42776.0
2024-04-01 10:00:00,111.59,111.6,110.7,110.75,130276.0,110.6126,110.6225,109.7304,109.7799,130276.0
2024-04-01 10:10:00,110.72,110.97,110.72,110.85,126574.0,109.7502,109.998,109.7502,109.879,126574.0
2024-04-01 10:20:00,110.85,111.07,110.82,110.92,31048.0,109.879,110.0971,109.8493,109.9484,31048.0
2024-04-01 10:30:00,110.87,111.0,110.83,110.91,22218.0,109.8989,110.0277,109.8592,109.9385,22218.0
2024-04-01 10:40:00,110.99,111.08,110.98,111.08,14597.0,110.0178,110.107,110.0079,110.107,14597.0
2024-04-01 10:50:00,111.07,111.23,110.98,111.22,24360.0,110.0971,110.2557,110.0079,110.2458,24360.0
2024-04-01 11:00:00,111.24,111.27,111.12,111.16,14700.0,110.2656,110.2954,110.1467,110.1863,14700.0
2024-04-01 11:10:00,111.17,111.18,111.04,111.07,11762.0,110.1962,110.2061,110.0674,110.0971,11762.0
2024-04-01 11:20:00,111.1,111.24,111.08,111.2,16956.0,110.1268,110.2656,110.107,110.226,16956.0
2024-04-01 11:30:00,111.19,111.21,111.01,111.04,16413.0,110.2161,110.2359,110.0376,110.0674,16413.0
2024-04-01 11:40:00,111.06,111.17,111.01,111.17,18045.0,110.0872,110.1962,110.0376,110.1962,18045.0
2024-04-01 11:50:00,111.16,111.18,111.0,111.01,43648.0,110.1863,110.2061,110.0277,110.0376,43648.0
2024-04-01 12:00:00,110.99,111.1,110.92,111.05,13883.0,110.0178,110.1268,109.9484,110.0773,13883.0
2024-04-01 12:10:00,111.06,111.06,110.96,110.98,12503.0,110.0872,110.0872,109.9881,110.0079,12503.0
2024-04-01 12:20:00,111.02,111.06,110.99,111.01,7085.0,110.0476,110.0872,110.0178,110.0376,7085.0
2024-04-01 12:30:00,111.0,111.07,110.91,110.96,15364.0,110.0277,110.0971,109.9385,109.9881,15364.0
2024-04-01 12:40:00,110.96,110.98,110.84,110.87,7556.0,109.9881,110.0079,109.8691,109.8989,7556.0
2024-04-01 12:50:00,110.89,110.89,110.6,110.61,13085.0,109.9187,109.9187,109.6312,109.6411,13085.0
2024-04-01 13:00:00,110.58,110.59,110.26,110.47,121922.0,109.6114,109.6213,109.2942,109.5024,121922.0
2024-04-01 13:10:00,110.47,110.54,110.28,110.3,41477.0,109.5024,109.5718,109.314,109.3339,41477.0
2024-04-01 13:20:00,110.29,110.31,110.15,110.25,24131.0,109.3239,109.3438,109.1852,109.2843,24131.0
2024-04-01 13:30:00,110.25,110.3,110.19,110.3,66559.0,109.2843,109.3339,109.2248,109.3339,66559.0
2024-04-01 13:40:00,110.29,110.44,110.25,110.41,75557.0,109.3239,109.4726,109.2843,109.4429,75557.0
2024-04-01 13:50:00,110.41,110.42,110.19,110.3,73649.0,109.4429,109.4528,109.2248,109.3339,73649.0
2024-04-01 14:00:00,110.3,110.34,110.26,110.31,88880.0,109.3339,109.3735,109.2942,109.3438,88880.0
2024-04-01 14:10:00,110.31,110.33,110.23,110.23,94796.0,109.3438,109.3636,109.2645,109.2645,94796.0
2024-04-01 14:20:00,110.22,110.27,110.18,110.19,13302.0,109.2546,109.3041,109.2149,109.2248,13302.0
2024-04-01 14:30:00,110.16,110.32,110.16,110.31,12793.0,109.1951,109.3537,109.1951,109.3438,12793.0
2024-04-01 14:40:00,110.33,110.34,110.24,110.28,20105.0,109.3636,109.3735,109.2744,109.314,20105.0
2024-04-01 14:50:00,110.29,110.31,110.15,110.16,19168.0,109.3239,109.3438,109.1852,109.1951,19168.0
2024-04-01 15:00:00,110.14,110.22,110.12,110.12,38468.0,109.1753,109.2546,109.1554,109.1554,38468.0
2024-04-01 15:10:00,110.13,110.26,110.12,110.23,64068.0,109.1653,109.2942,109.1554,109.2645,64068.0
2024-04-01 15:20:00,110.22,110.3,110.13,110.16,37110.0,109.2546,109.3339,109.1653,109.1951,37110.0
2024-04-01 15:30:00,110.15,110.22,109.96,109.97,70628.0,109.1852,109.2546,108.9968,109.0067,70628.0
2024-04-01 15:40:00,109.96,110.19,109.95,110.15,103464.0,108.9968,109.2248,108.9869,109.1852,103464.0
2024-04-01 15:50:00,110.14,110.3,110.06,110.12,335365.0,109.1753,109.3339,109.096,109.1554,335365.0
2024-04-02 09:30:00,108.89,108.9,107.57,107.73,411593.0,107.9362,107.9461,106.6278,106.7864,411593.0
2024-04-02 09:40:00,107.74,107.83,107.21,107.61,300619.0,106.7963,106.8855,106.2709,106.6674,300619.0
2024-04-02 09:50:00,107.63,107.63,107.16,107.45,221615.0,106.6872,106.6872,106.2214,106.5088,221615.0
2024-04-02 10:00:00,107.47,107.67,107.37,107.4,203221.0,106.5286,106.7269,106.4295,106.4593,203221.0
2024-04-02 10:10:00,107.39,107.39,107.1,107.22,294177.0,106.4493,106.4493,106.1619,106.2808,294177.0
2024-04-02 10:20:00,107.2,107.45,107.18,107.39,148579.0,106.261,106.5088,106.2412,106.4493,148579.0
2024-04-02 10:30:00,107.37,107.7,107.33,107.63,130695.0,106.4295,106.7566,106.3899,106.6872,130695.0
2024-04-02 10:40:00,107.64,107.77,107.37,107.39,173834.0,106.6972,106.826,106.4295,106.4493,173834.0
2024-04-02 10:50:00,107.39,107.48,107.31,107.36,106078.0,106.4493,106.5386,106.37,106.4196,106078.0
2024-04-02 11:00:00,107.36,107.73,107.31,107.7,90163.0,106.4196,106.7864,106.37,106.7566,90163.0
2024-04-02 11:10:00,107.7,107.82,107.66,107.77,69232.0,106.7566,106.8756,106.717,106.826,69232.0
2024-04-02 11:20:00,107.77,107.84,107.72,107.77,56306.0,106.826,106.8954,106.7765,106.826,56306.0
2024-04-02 11:30:00,107.76,107.76,107.58,107.58,77069.0,106.8161,106.8161,106.6377,106.6377,77069.0
2024-04-02 11:40:00,107.58,107.68,107.52,107.52,29485.0,106.6377,106.7368,106.5782,106.5782,29485.0
2024-04-02 11:50:00,107.51,107.59,107.45,107.52,28500.0,106.5683,106.6476,106.5088,106.5782,28500.0
2024-04-02 12:00:00,107.52,107.6,107.49,107.53,25249.0,106.5782,106.6575,106.5485,106.5881,25249.0
2024-04-02 12:10:00,107.55,107.57,107.47,107.51,67132.0,106.6079,106.6278,106.5286,106.5683,67132.0
2024-04-02 12:20:00,107.51,107.66,107.49,107.59,23244.0,106.5683,106.717,106.5485,106.6476,23244.0
2024-04-02 12:30:00,107.59,107.59,107.47,107.52,45915.0,106.6476,106.6476,106.5286,106.5782,45915.0
2024-04-02 12:40:00,107.53,107.58,107.4,107.53,33564.0,106.5881,106.6377,106.4593,106.5881,33564.0
2024-04-02 12:50:00,107.53,107.55,107.44,107.5,24731.0,106.5881,106.6079,106.4989,106.5584,24731.0
2024-04-02 13:00:00,107.51,107.58,107.45,107.45,44725.0,106.5683,106.6377,106.5088,106.5088,44725.0
2024-04-02 13:10:00,107.44,107.46,107.37,107.39,19283.0,106.4989,106.5187,106.4295,106.4493,19283.0
2024-04-02 13:20:00,107.4,107.46,107.36,107.37,59506.0,106.4593,106.5187,106.4196,106.4295,59506.0
2024-04-02 13:30:00,107.37,107.41,107.31,107.34,25786.0,106.4295,106.4692,106.37,106.3998,25786.0
2024-04-02 13:40:00,107.34,107.44,107.31,107.37,30075.0,106.3998,106.4989,106.37,106.4295,30075.0
2024-04-02 13:50:00,107.37,107.38,107.31,107.34,10467.0,106.4295,106.4394,106.37,106.3998,10467.0
2024-04-02 14:00:00,107.33,107.47,107.31,107.46,19327.0,106.3899,106.5286,106.37,106.5187,19327.0
2024-04-02 14:10:00,107.46,107.55,107.46,107.55,29539.0,106.5187,106.6079,106.5187,106.6079,29539.0
2024-04-02 14:20:00,107.55,107.76,107.49,107.7,38446.0,106.6079,106.8161,106.5485,106.7566,38446.0
2024-04-02 14:30:00,107.71,107.83,107.71,107.81,45461.0,106.7665,106.8855,106.7665,106.8657,45461.0
2024-04-02 14:40:00,107.82,107.96,107.82,107.94,34957.0,106.8756,107.0144,106.8756,106.9945,34957.0
2024-04-02 14:50:00,107.96,108.0,107.82,107.87,43837.0,107.0144,107.054,106.8756,106.9251,43837.0
2024-04-02 15:00:00,107.86,108.0,107.86,107.99,52893.0,106.9152,107.054,106.9152,107.0441,52893.0
2024-04-02 15:10:00,107.99,108.04,107.88,107.9,55348.0,107.0441,107.0937,106.9351,106.9549,55348.0
2024-04-02 15:20:00,107.9,108.06,107.84,108.03,59783.0,106.9549,107.1135,106.8954,107.0837,59783.0
2024-04-02 15:30:00,108.04,108.07,107.92,107.93,75152.0,107.0937,107.1234,106.9747,106.9846,75152.0
2024-04-02 15:40:00,107.92,107.98,107.83,107.98,118140.0,106.9747,107.0342,106.8855,107.0342,118140.0
2024-04-02 15:50:00,107.97,107.97,107.78,107.85,235358.0,107.0243,107.0243,106.8359,106.9053,235358.0
2024-04-03 09:30:00,107.44,108.23,107.3,108.22,176582.0,106.4989,107.282,106.3601,107.2721,176582.0
2024-04-03 09:40:00,108.22,108.32,107.93,108.01,134664.0,107.2721,107.3712,106.9846,107.0639,134664.0
2024-04-03 09:50:00,108.01,108.02,107.78,107.85,65818.0,107.0639,107.0738,106.8359,106.9053,65818.0
2024-04-03 10:00:00,107.9,108.64,107.87,108.32,160851.0,106.9549,107.6884,106.9251,107.3712,160851.0
2024-04-03 10:10:00,108.32,108.54,108.3,108.47,60849.0,107.3712,107.5893,107.3514,107.5199,60849.0
2024-04-03 10:20:00,108.45,108.48,108.34,108.46,29622.0,107.5001,107.5298,107.391,107.51,29622.0
2024-04-03 10:30:00,108.49,108.71,108.48,108.66,53238.0,107.5397,107.7578,107.5298,107.7082,53238.0
2024-04-03 10:40:00,108.66,108.87,108.63,108.86,30222.0,107.7082,107.9164,107.6785,107.9065,30222.0
2024-04-03 10:50:00,108.89,108.92,108.69,108.74,20411.0,107.9362,107.9659,107.738,107.7875,20411.0
2024-04-03 11:00:00,108.75,108.77,108.55,108.59,12234.0,107.7974,107.8173,107.5992,107.6388,12234.0
2024-04-03 11:10:00,108.61,108.68,108.59,108.66,14217.0,107.6587,107.728,107.6388,107.7082,14217.0
2024-04-03 11:20:00,108.67,108.81,108.67,108.75,15452.0,107.7181,107.8569,107.7181,107.7974,15452.0
2024-04-03 11:30:00,108.76,108.82,108.75,108.81,27436.0,107.8073,107.8668,107.7974,107.8569,27436.0
2024-04-03 11:40:00,108.78,108.83,108.7,108.74,9735.0,107.8272,107.8767,107.7479,107.7875,9735.0
2024-04-03 11:50:00,108.77,108.78,108.56,108.57,10668.0,107.8173,107.8272,107.6091,107.619,10668.0
2024-04-03 12:00:00,108.56,108.59,108.47,108.57,23546.0,107.6091,107.6388,107.5199,107.619,23546.0
2024-04-03 12:10:00,108.55,108.68,108.5,108.63,25951.0,107.5992,107.728,107.5496,107.6785,25951.0
2024-04-03 12:20:00,108.63,108.82,108.58,108.8,16804.0,107.6785,107.8668,107.6289,107.847,16804.0
2024-04-03 12:30:00,108.8,108.96,108.65,108.66,61619.0,107.847,108.0056,107.6983,107.7082,61619.0
2024-04-03 12:40:00,108.67,108.93,108.67,108.9,22713.0,107.7181,107.9759,107.7181,107.9461,22713.0
2024-04-03 12:50:00,108.89,109.03,108.87,108.95,30521.0,107.9362,108.075,107.9164,107.9957,30521.0
2024-04-03 13:00:00,108.98,109.02,108.89,108.9,15329.0,108.0254,108.0651,107.9362,107.9461,15329.0
2024-04-03 13:10:00,108.9,108.9,108.71,108.78,18787.0,107.9461,107.9461,107.7578,107.8272,18787.0
2024-04-03 13:20:00,108.76,108.76,108.67,108.68,10432.0,107.8073,107.8073,107.7181,107.728,10432.0
2024-04-03 13:30:00,108.69,108.72,108.63,108.64,13932.0,107.738,107.7677,107.6785,107.6884,13932.0
2024-04-03 13:40:00,108.65,108.73,108.64,108.73,13317.0,107.6983,107.7776,107.6884,107.7776,13317.0
2024-04-03 13:50:00,108.74,108.77,108.7,108.72,10741.0,107.7875,107.8173,107.7479,107.7677,10741.0
2024-04-03 14:00:00,108.73,108.84,108.71,108.77,20442.0,107.7776,107.8866,107.7578,107.8173,20442.0
2024-04-03 14:10:00,108.77,108.82,108.72,108.76,8582.0,107.8173,107.8668,107.7677,107.8073,8582.0
2024-04-03 14:20:00,108.76,108.77,108.73,108.74,7047.0,107.8073,107.8173,107.7776,107.7875,7047.0
2024-04-03 14:30:00,108.75,108.75,108.66,108.71,28450.0,107.7974,107.7974,107.7082,107.7578,28450.0
2024-04-03 14:40:00,108.72,108.77,108.7,108.75,9349.0,107.7677,107.8173,107.7479,107.7974,9349.0
2024-04-03 14:50:00,108.76,108.79,108.7,108.75,15789.0,107.8073,107.8371,107.7479,107.7974,15789.0
2024-04-03 15:00:00,108.74,108.84,108.7,108.81,25391.0,107.7875,107.8866,107.7479,107.8569,25391.0
2024-04-03 15:10:00,108.8,108.8,108.34,108.52,73724.0,107.847,107.847,107.391,107.5694,73724.0
2024-04-03 15:20:00,108.52,108.57,108.45,108.49,28555.0,107.5694,107.619,107.5001,107.5397,28555.0
2024-04-03 15:30:00,108.48,108.68,108.44,108.66,54867.0,107.5298,107.728,107.4901,107.7082,54867.0
2024-04-03 15:40:00,108.65,108.73,108.62,108.67,110643.0,107.6983,107.7776,107.6686,107.7181,110643.0
2024-04-03 15:50:00,108.67,108.67,108.54,108.67,199282.0,107.7181,107.7181,107.5893,107.7181,199282.0
2024-04-04 09:30:00,109.81,110.39,109.71,109.73,155900.0,108.8481,109.4231,108.749,108.7688,155900.0
2024-04-04 09:40:00,109.71,109.75,109.59,109.63,90450.0,108.749,108.7887,108.6301,108.6697,90450.0
2024-04-04 09:50:00,109.62,109.72,109.41,109.42,72824.0,108.6598,108.7589,108.4517,108.4616,72824.0
2024-04-04 10:00:00,109.42,109.48,109.33,109.47,43259.0,108.4616,108.521,108.3724,108.5111,43259.0
2024-04-04 10:10:00,109.48,109.49,109.3,109.38,30465.0,108.521,108.531,108.3426,108.4219,30465.0
2024-04-04 10:20:00,109.4,109.54,109.37,109.52,32667.0,108.4417,108.5805,108.412,108.5607,32667.0
2024-04-04 10:30:00,109.51,109.54,109.44,109.48,24165.0,108.5508,108.5805,108.4814,108.521,24165.0
2024-04-04 10:40:00,109.49,109.57,109.45,109.54,18234.0,108.531,108.6103,108.4913,108.5805,18234.0
2024-04-04 10:50:00,109.54,109.68,109.46,109.51,27825.0,108.5805,108.7193,108.5012,108.5508,27825.0
2024-04-04 11:00:00,109.5,109.51,109.24,109.26,15973.0,108.5409,108.5508,108.2831,108.303,15973.0
2024-04-04 11:10:00,109.27,109.31,109.17,109.17,23413.0,108.3129,108.3525,108.2138,108.2138,23413.0
2024-04-04 11:20:00,109.17,109.31,109.16,109.31,11565.0,108.2138,108.3525,108.2038,108.3525,11565.0
2024-04-04 11:30:00,109.3,109.34,109.28,109.28,11090.0,108.3426,108.3823,108.3228,108.3228,11090.0
2024-04-04 11:40:00,109.28,109.37,109.18,109.18,19456.0,108.3228,108.412,108.2237,108.2237,19456.0
2024-04-04 11:50:00,109.19,109.31,109.16,109.3,11134.0,108.2336,108.3525,108.2038,108.3426,11134.0
2024-04-04 12:00:00,109.31,109.53,109.3,109.5,35713.0,108.3525,108.5706,108.3426,108.5409,35713.0
2024-04-04 12:10:00,109.48,109.49,109.37,109.37,18017.0,108.521,108.531,108.412,108.412,18017.0
2024-04-04 12:20:00,109.36,109.38,109.29,109.33,15232.0,108.4021,108.4219,108.3327,108.3724,15232.0
2024-04-04 12:30:00,109.3,109.33,109.24,109.29,12551.0,108.3426,108.3724,108.2831,108.3327,12551.0
2024-04-04 12:40:00,109.28,109.29,109.17,109.25,18961.0,108.3228,108.3327,108.2138,108.2931,18961.0
2024-04-04 12:50:00,109.26,109.32,109.25,109.26,7992.0,108.303,108.3624,108.2931,108.303,7992.0
2024-04-04 13:00:00,109.27,109.28,109.13,109.21,10416.0,108.3129,108.3228,108.1741,108.2534,10416.0
2024-04-04 13:10:00,109.22,109.24,109.19,109.19,10756.0,108.2633,108.2831,108.2336,108.2336,10756.0
2024-04-04 13:20:00,109.18,109.2,109.08,109.08,6069.0,108.2237,108.2435,108.1245,108.1245,6069.0
2024-04-04 13:30:00,109.07,109.09,109.02,109.02,6830.0,108.1146,108.1345,108.0651,108.0651,6830.0
2024-04-04 13:40:00,109.01,109.01,108.87,108.92,16992.0,108.0552,108.0552,107.9164,107.9659,16992.0
2024-04-04 13:50:00,108.91,108.95,108.73,108.77,16280.0,107.956,107.9957,107.7776,107.8173,16280.0
2024-04-04 14:00:00,108.76,108.76,108.43,108.44,77221.0,107.8073,107.8073,107.4802,107.4901,77221.0
2024-04-04 14:10:00,108.42,108.42,107.95,108.0,58871.0,107.4703,107.4703,107.0044,107.054,58871.0
2024-04-04 14:20:00,108.0,108.23,107.77,107.79,43529.0,107.054,107.282,106.826,106.8458,43529.0
2024-04-04 14:30:00,107.76,107.84,107.42,107.77,79545.0,106.8161,106.8954,106.4791,106.826,79545.0
2024-04-04 14:40:00,107.76,107.76,107.32,107.65,34063.0,106.8161,106.8161,106.38,106.7071,34063.0
2024-04-04 14:50:00,107.61,107.7,107.22,107.32,57930.0,106.6674,106.7566,106.2808,106.38,57930.0
2024-04-04 15:00:00,107.31,107.46,107.01,107.44,79433.0,106.37,106.5187,106.0727,106.4989,79433.0
2024-04-04 15:10:00,107.4,107.4,107.17,107.27,54217.0,106.4593,106.4593,106.2313,106.3304,54217.0
2024-04-04 15:20:00,107.24,107.44,106.93,106.94,60963.0,106.3007,106.4989,105.9934,106.0033,60963.0
2024-04-04 15:30:00,106.93,107.13,106.82,106.85,60556.0,105.9934,106.1916,105.8843,105.9141,60556.0
2024-04-04 15:40:00,106.89,107.21,106.77,107.2,89282.0,105.9537,106.2709,105.8348,106.261,89282.0
2024-04-04 15:50:00,107.21,107.36,107.03,107.13,221713.0,106.2709,106.4196,106.0925,106.1916,221713.0
2024-04-05 09:30:00,107.21,107.81,107.21,107.78,207053.0,106.2709,106.8657,106.2709,106.8359,207053.0
2024-04-05 09:40:00,107.76,108.18,107.69,107.94,95719.0,106.8161,107.2324,106.7467,106.9945,95719.0
2024-04-05 09:50:00,107.93,108.18,107.85,108.06,87161.0,106.9846,107.2324,106.9053,107.1135,87161.0
2024-04-05 10:00:00,108.05,108.15,107.85,107.99,162418.0,107.1036,107.2027,106.9053,107.0441,162418.0
2024-04-05 10:10:00,107.99,108.13,107.91,107.99,102210.0,107.0441,107.1829,106.9648,107.0441,102210.0
2024-04-05 10:20:00,107.99,108.04,107.78,107.94,84024.0,107.0441,107.0937,106.8359,106.9945,84024.0
2024-04-05 10:30:00,107.94,108.1,107.88,108.02,42409.0,106.9945,107.1531,106.9351,107.0738,42409.0
2024-04-05 10:40:00,107.98,108.07,107.92,108.07,22893.0,107.0342,107.1234,106.9747,107.1234,22893.0
2024-04-05 10:50:00,108.06,108.35,108.05,108.35,36058.0,107.1135,107.4009,107.1036,107.4009,36058.0
2024-04-05 11:00:00,108.34,108.34,108.16,108.22,31225.0,107.391,107.391,107.2126,107.2721,31225.0
2024-04-05 11:10:00,108.19,108.29,108.02,108.02,20104.0,107.2423,107.3415,107.0738,107.0738,20104.0
2024-04-05 11:20:00,108.03,108.35,108.0,108.35,35342.0,107.0837,107.4009,107.054,107.4009,35342.0
2024-04-05 11:30:00,108.35,108.43,108.28,108.4,27032.0,107.4009,107.4802,107.3316,107.4505,27032.0
2024-04-05 11:40:00,108.41,108.56,108.39,108.48,21023.0,107.4604,107.6091,107.4406,107.5298,21023.0
2024-04-05 11:50:00,108.47,108.66,108.45,108.6,13778.0,107.5199,107.7082,107.5001,107.6487,13778.0
2024-04-05 12:00:00,108.6,108.71,108.58,108.71,18877.0,107.6487,107.7578,107.6289,107.7578,18877.0
2024-04-05 12:10:00,108.7,108.75,108.65,108.72,67058.0,107.7479,107.7974,107.6983,107.7677,67058.0
2024-04-05 12:20:00,108.73,108.85,108.64,108.76,33053.0,107.7776,107.8966,107.6884,107.8073,33053.0
2024-04-05 12:30:00,108.77,108.8,108.61,108.8,15378.0,107.8173,107.847,107.6587,107.847,15378.0
2024-04-05 12:40:00,108.79,108.79,108.71,108.71,14996.0,107.8371,107.8371,107.7578,107.7578,14996.0
2024-04-05 12:50:00,108.74,108.86,108.69,108.83,12381.0,107.7875,107.9065,107.738,107.8767,12381.0
2024-04-05 13:00:00,108.83,108.83,108.53,108.56,48183.0,107.8767,107.8767,107.5794,107.6091,48183.0
2024-04-05 13:10:00,108.55,108.6,108.44,108.48,11257.0,107.5992,107.6487,107.4901,107.5298,11257.0
2024-04-05 13:20:00,108.47,108.59,108.47,108.55,10234.0,107.5199,107.6388,107.5199,107.5992,10234.0
2024-04-05 13:30:00,108.56,108.61,108.47,108.48,11226.0,107.6091,107.6587,107.5199,107.5298,11226.0
2024-04-05 13:40:00,108.46,108.5,108.3,108.38,36353.0,107.51,107.5496,107.3514,107.4307,36353.0
2024-04-05 13:50:00,108.36,108.41,108.12,108.22,49434.0,107.4108,107.4604,107.173,107.2721,49434.0
2024-04-05 14:00:00,108.21,108.58,108.09,108.57,34518.0,107.2622,107.6289,107.1432,107.619,34518.0
2024-04-05 14:10:00,108.56,108.62,108.45,108.55,76539.0,107.6091,107.6686,107.5001,107.5992,76539.0
2024-04-05 14:20:00,108.55,108.68,108.31,108.31,20392.0,107.5992,107.728,107.3613,107.3613,20392.0
2024-04-05 14:30:00,108.37,108.53,108.33,108.49,19027.0,107.4208,107.5794,107.3811,107.5397,19027.0
2024-04-05 14:40:00,108.51,108.51,108.34,108.34,17420.0,107.5595,107.5595,107.391,107.391,17420.0
2024-04-05 14:50:00,108.35,108.4,108.25,108.4,51039.0,107.4009,107.4505,107.3018,107.4505,51039.0
2024-04-05 15:00:00,108.4,108.51,108.37,108.43,27955.0,107.4505,107.5595,107.4208,107.4802,27955.0
2024-04-05 15:10:00,108.43,108.57,108.4,108.57,68884.0,107.4802,107.619,107.4505,107.619,68884.0
2024-04-05 15:20:00,108.56,108.6,108.45,108.58,26620.0,107.6091,107.6487,107.5001,107.6289,26620.0
2024-04-05 15:30:00,108.57,108.73,108.46,108.51,83453.0,107.619,107.7776,107.51,107.5595,83453.0
2024-04-05 15:40:00,108.52,108.55,108.39,108.52,80483.0,107.5694,107.5992,107.4406,107.5694,80483.0
2024-04-05 15:50:00,108.52,108.75,108.46,108.58,231810.0,107.5694,107.7974,107.51,107.6289,231810.0
2024-04-08 09:30:00,108.99,109.31,108.75,108.8,128798.0,108.0353,108.3525,107.7974,107.847,128798.0
2024-04-08 09:40:00,108.79,108.8,108.46,108.47,75036.0,107.8371,107.847,107.51,107.5199,75036.0
2024-04-08 09:50:00,108.49,108.68,108.37,108.65,69996.0,107.5397,107.728,107.4208,107.6983,69996.0
2024-04-08 10:00:00,108.66,108.67,108.12,108.43,45059.0,107.7082,107.7181,107.173,107.4802,45059.0
2024-04-08 10:10:00,108.44,108.57,108.36,108.44,24142.0,107.4901,107.619,107.4108,107.4901,24142.0
2024-04-08 10:20:00,108.44,108.76,108.41,108.73,38395.0,107.4901,107.8073,107.4604,107.7776,38395.0
2024-04-08 10:30:00,108.72,108.82,108.68,108.72,45366.0,107.7677,107.8668,107.728,107.7677,45366.0
2024-04-08 10:40:00,108.71,108.76,108.65,108.67,32513.0,107.7578,107.8073,107.6983,107.7181,32513.0
2024-04-08 10:50:00,108.69,108.74,108.64,108.69,33517.0,107.738,107.7875,107.6884,107.738,33517.0
2024-04-08 11:00:00,108.68,108.72,108.49,108.56,45795.0,107.728,107.7677,107.5397,107.6091,45795.0
2024-04-08 11:10:00,108.57,108.63,108.53,108.63,14785.0,107.619,107.6785,107.5794,107.6785,14785.0
2024-04-08 11:20:00,108.64,108.78,108.62,108.77,12109.0,107.6884,107.8272,107.6686,107.8173,12109.0
2024-04-08 11:30:00,108.74,108.74,108.52,108.62,21965.0,107.7875,107.7875,107.5694,107.6686,21965.0
2024-04-08 11:40:00,108.6,108.64,108.52,108.61,11283.0,107.6487,107.6884,107.5694,107.6587,11283.0
2024-04-08 11:50:00,108.59,108.65,108.53,108.63,15032.0,107.6388,107.6983,107.5794,107.6785,15032.0
2024-04-08 12:00:00,108.6,108.69,108.57,108.64,12907.0,107.6487,107.738,107.619,107.6884,12907.0
2024-04-08 12:10:00,108.68,108.8,108.62,108.77,15273.0,107.728,107.847,107.6686,107.8173,15273.0
2024-04-08 12:20:00,108.76,108.81,108.68,108.8,18814.0,107.8073,107.8569,107.728,107.847,18814.0
2024-04-08 12:30:00,108.76,108.79,108.73,108.75,10170.0,107.8073,107.8371,107.7776,107.7974,10170.0
2024-04-08 12:40:00,108.72,108.92,108.72,108.9,21810.0,107.7677,107.9659,107.7677,107.9461,21810.0
2024-04-08 12:50:00,108.91,108.97,108.87,108.96,8665.0,107.956,108.0155,107.9164,108.0056,8665.0
2024-04-08 13:00:00,108.96,108.97,108.86,108.89,8267.0,108.0056,108.0155,107.9065,107.9362,8267.0
2024-04-08 13:10:00,108.88,108.92,108.83,108.9,9506.0,107.9263,107.9659,107.8767,107.9461,9506.0
2024-04-08 13:20:00,108.88,108.89,108.77,108.85,7169.0,107.9263,107.9362,107.8173,107.8966,7169.0
2024-04-08 13:30:00,108.85,108.91,108.83,108.86,7968.0,107.8966,107.956,107.8767,107.9065,7968.0
2024-04-08 13:40:00,108.86,108.94,108.84,108.93,13929.0,107.9065,107.9858,107.8866,107.9759,13929.0
2024-04-08 13:50:00,108.92,109.03,108.92,108.96,9463.0,107.9659,108.075,107.9659,108.0056,9463.0
2024-04-08 14:00:00,108.96,108.97,108.85,108.95,7577.0,108.0056,108.0155,107.8966,107.9957,7577.0
2024-04-08 14:10:00,108.93,108.93,108.78,108.78,8585.0,107.9759,107.9759,107.8272,107.8272,8585.0
2024-04-08 14:20:00,108.78,108.87,108.77,108.77,13094.0,107.8272,107.9164,107.8173,107.8173,13094.0
2024-04-08 14:30:00,108.77,108.81,108.72,108.75,16139.0,107.8173,107.8569,107.7677,107.7974,16139.0
2024-04-08 14:40:00,108.76,108.79,108.68,108.74,8338.0,107.8073,107.8371,107.728,107.7875,8338.0
2024-04-08 14:50:00,108.74,108.81,108.67,108.81,5548.0,107.7875,107.8569,107.7181,107.8569,5548.0
2024-04-08 15:00:00,108.8,108.85,108.7,108.77,17630.0,107.847,107.8966,107.7479,107.8173,17630.0
2024-04-08 15:10:00,108.76,108.8,108.74,108.78,15373.0,107.8073,107.847,107.7875,107.8272,15373.0
2024-04-08 15:20:00,108.81,108.82,108.72,108.81,11107.0,107.8569,107.8668,107.7677,107.8569,11107.0
2024-04-08 15:30:00,108.8,108.84,108.65,108.69,19346.0,107.847,107.8866,107.6983,107.738,19346.0
2024-04-08 15:40:00,108.69,108.71,108.53,108.59,44457.0,107.738,107.7578,107.5794,107.6388,44457.0
2024-04-08 15:50:00,108.58,108.64,108.44,108.51,191936.0,107.6289,107.6884,107.4901,107.5595,191936.0
2024-04-09 09:30:00,108.96,109.09,108.46,108.49,140113.0,108.0056,108.1345,107.51,107.5397,140113.0
2024-04-09 09:40:00,108.49,108.56,108.09,108.13,124606.0,107.5397,107.6091,107.1432,107.1829,124606.0
2024-04-09 09:50:00,108.14,108.15,107.9,107.95,48016.0,107.1928,107.2027,106.9549,107.0044,48016.0
2024-04-09 10:00:00,107.9,107.9,107.64,107.71,48813.0,106.9549,106.9549,106.6972,106.7665,48813.0
2024-04-09 10:10:00,107.7,107.96,107.63,107.94,31401.0,106.7566,107.0144,106.6872,106.9945,31401.0
2024-04-09 10:20:00,107.97,108.05,107.62,107.64,33249.0,107.0243,107.1036,106.6773,106.6972,33249.0
2024-04-09 10:30:00,107.6,107.6,107.03,107.05,88625.0,106.6575,106.6575,106.0925,106.1123,88625.0
2024-04-09 10:40:00,107.08,107.1,106.78,106.84,102689.0,106.1421,106.1619,105.8447,105.9042,102689.0
2024-04-09 10:50:00,106.86,107.26,106.81,107.25,76382.0,105.924,106.3205,105.8744,106.3106,76382.0
2024-04-09 11:00:00,107.24,107.52,107.22,107.52,82189.0,106.3007,106.5782,106.2808,106.5782,82189.0
2024-04-09 11:10:00,107.48,107.66,107.41,107.63,56729.0,106.5386,106.717,106.4692,106.6872,56729.0
2024-04-09 11:20:00,107.64,107.66,107.5,107.54,34273.0,106.6972,106.717,106.5584,106.598,34273.0
2024-04-09 11:30:00,107.55,107.57,107.44,107.44,10178.0,106.6079,106.6278,106.4989,106.4989,10178.0
2024-04-09 11:40:00,107.48,107.75,107.45,107.73,25133.0,106.5386,106.8062,106.5088,106.7864,25133.0
2024-04-09 11:50:00,107.73,107.74,107.63,107.67,13090.0,106.7864,106.7963,106.6872,106.7269,13090.0
2024-04-09 12:00:00,107.66,107.86,107.63,107.84,35656.0,106.717,106.9152,106.6872,106.8954,35656.0
2024-04-09 12:10:00,107.84,107.92,107.82,107.86,19730.0,106.8954,106.9747,106.8756,106.9152,19730.0
2024-04-09 12:20:00,107.87,107.93,107.8,107.84,19367.0,106.9251,106.9846,106.8558,106.8954,19367.0
2024-04-09 12:30:00,107.83,107.97,107.83,107.95,12987.0,106.8855,107.0243,106.8855,107.0044,12987.0
2024-04-09 12:40:00,107.96,108.02,107.87,107.97,16556.0,107.0144,107.0738,106.9251,107.0243,16556.0
2024-04-09 12:50:00,107.96,107.96,107.79,107.9,11426.0,107.0144,107.0144,106.8458,106.9549,11426.0
2024-04-09 13:00:00,107.86,108.04,107.81,107.96,27251.0,106.9152,107.0937,106.8657,107.0144,27251.0
2024-04-09 13:10:00,107.99,108.04,107.92,108.02,8546.0,107.0441,107.0937,106.9747,107.0738,8546.0
2024-04-09 13:20:00,108.02,108.08,107.92,108.02,11463.0,107.0738,107.1333,106.9747,107.0738,11463.0
2024-04-09 13:30:00,108.03,108.12,108.01,108.12,6420.0,107.0837,107.173,107.0639,107.173,6420.0
2024-04-09 13:40:00,108.12,108.15,107.95,107.96,36667.0,107.173,107.2027,107.0044,107.0144,36667.0
2024-04-09 13:50:00,107.99,108.1,107.98,108.05,17882.0,107.0441,107.1531,107.0342,107.1036,17882.0
2024-04-09 14:00:00,108.04,108.15,107.95,108.15,28244.0,107.0937,107.2027,107.0044,107.2027,28244.0
2024-04-09 14:10:00,108.14,108.24,108.12,108.22,9270.0,107.1928,107.2919,107.173,107.2721,9270.0
2024-04-09 14:20:00,108.22,108.27,108.11,108.12,36638.0,107.2721,107.3216,107.163,107.173,36638.0
2024-04-09 14:30:00,108.13,108.17,108.03,108.03,19196.0,107.1829,107.2225,107.0837,107.0837,19196.0
2024-04-09 14:40:00,108.05,108.09,107.99,108.04,14230.0,107.1036,107.1432,107.0441,107.0937,14230.0
2024-04-09 14:50:00,108.04,108.12,108.03,108.07,8800.0,107.0937,107.173,107.0837,107.1234,8800.0
2024-04-09 15:00:00,108.08,108.08,107.91,107.93,20671.0,107.1333,107.1333,106.9648,106.9846,20671.0
2024-04-09 15:10:00,107.95,108.14,107.91,108.14,13671.0,107.0044,107.1928,106.9648,107.1928,13671.0
2024-04-09 15:20:00,108.15,108.64,108.15,108.62,31256.0,107.2027,107.6884,107.2027,107.6686,31256.0
2024-04-09 15:30:00,108.62,108.76,108.32,108.32,46861.0,107.6686,107.8073,107.3712,107.3712,46861.0
2024-04-09 15:40:00,108.32,108.45,108.25,108.28,113337.0,107.3712,107.5001,107.3018,107.3316,113337.0
2024-04-09 15:50:00,108.28,108.43,108.18,108.41,176205.0,107.3316,107.4802,107.2324,107.4604,176205.0
2024-04-10 09:30:00,105.16,105.19,104.11,104.86,688733.0,104.2389,104.2686,103.1981,103.9415,688733.0
2024-04-10 09:40:00,104.88,105.26,104.78,104.94,291848.0,103.9613,104.338,103.8622,104.0208,291848.0
2024-04-10 09:50:00,104.95,105.44,104.95,105.3,139755.0,104.0307,104.5164,104.0307,104.3777,139755.0
2024-04-10 10:00:00,105.3,105.46,105.15,105.4,70523.0,104.3777,104.5363,104.229,104.4768,70523.0
2024-04-10 10:10:00,105.37,105.73,105.32,105.71,110216.0,104.447,104.8039,104.3975,104.7841,110216.0
2024-04-10 10:20:00,105.7,105.85,105.6,105.62,80979.0,104.7741,104.9228,104.675,104.6948,80979.0
2024-04-10 10:30:00,105.63,106.02,105.5,105.91,97174.0,104.7048,105.0913,104.5759,104.9823,97174.0
2024-04-10 10:40:00,105.91,105.96,105.54,105.58,71143.0,104.9823,105.0319,104.6156,104.6552,71143.0
2024-04-10 10:50:00,105.58,105.67,105.44,105.45,87401.0,104.6552,104.7444,104.5164,104.5263,87401.0
2024-04-10 11:00:00,105.45,105.52,105.35,105.49,53689.0,104.5263,104.5957,104.4272,104.566,53689.0
2024-04-10 11:10:00,105.48,105.59,105.43,105.52,75184.0,104.5561,104.6651,104.5065,104.5957,75184.0
2024-04-10 11:20:00,105.52,105.66,105.5,105.66,82641.0,104.5957,104.7345,104.5759,104.7345,82641.0
2024-04-10 11:30:00,105.66,105.67,105.26,105.29,100125.0,104.7345,104.7444,104.338,104.3677,100125.0
2024-04-10 11:40:00,105.29,105.29,105.07,105.07,136936.0,104.3677,104.3677,104.1497,104.1497,136936.0
2024-04-10 11:50:00,105.07,105.24,105.04,105.12,52847.0,104.1497,104.3182,104.1199,104.1992,52847.0
2024-04-10 12:00:00,105.11,105.24,105.03,105.2,51440.0,104.1893,104.3182,104.11,104.2785,51440.0
2024-04-10 12:10:00,105.22,105.24,105.12,105.12,21921.0,104.2984,104.3182,104.1992,104.1992,21921.0
2024-04-10 12:20:00,105.14,105.32,105.14,105.28,66807.0,104.2191,104.3975,104.2191,104.3578,66807.0
2024-04-10 12:30:00,105.28,105.33,105.22,105.24,27201.0,104.3578,104.4074,104.2984,104.3182,27201.0
2024-04-10 12:40:00,105.23,105.28,105.09,105.15,16917.0,104.3083,104.3578,104.1695,104.229,16917.0
2024-04-10 12:50:00,105.15,105.32,105.08,105.28,51879.0,104.229,104.3975,104.1596,104.3578,51879.0
2024-04-10 13:00:00,105.28,105.35,104.69,104.73,97921.0,104.3578,104.4272,103.773,103.8126,97921.0
2024-04-10 13:10:00,104.73,105.06,104.71,105.03,127883.0,103.8126,104.1398,103.7928,104.11,127883.0
2024-04-10 13:20:00,105.01,105.35,104.91,104.92,138792.0,104.0902,104.4272,103.9911,104.001,138792.0
2024-04-10 13:30:00,104.91,104.96,104.48,104.53,102225.0,103.9911,104.0406,103.5648,103.6144,102225.0
2024-04-10 13:40:00,104.53,104.68,104.46,104.66,80572.0,103.6144,103.7631,103.545,103.7433,80572.0
2024-04-10 13:50:00,104.65,105.09,104.58,104.85,76633.0,103.7333,104.1695,103.664,103.9316,76633.0
2024-04-10 14:00:00,104.86,105.03,104.72,104.8,51056.0,103.9415,104.11,103.8027,103.882,51056.0
2024-04-10 14:10:00,104.79,104.84,104.49,104.54,45675.0,103.8721,103.9217,103.5747,103.6243,45675.0
2024-04-10 14:20:00,104.55,104.66,104.29,104.31,103761.0,103.6342,103.7433,103.3765,103.3963,103761.0
2024-04-10 14:30:00,104.32,104.51,104.3,104.5,66106.0,103.4062,103.5946,103.3864,103.5847,66106.0
2024-04-10 14:40:00,104.49,104.59,104.45,104.52,94663.0,103.5747,103.6739,103.5351,103.6045,94663.0
2024-04-10 14:50:00,104.53,104.61,104.21,104.21,90887.0,103.6144,103.6937,103.2972,103.2972,90887.0
2024-04-10 15:00:00,104.21,104.47,104.19,104.47,126990.0,103.2972,103.5549,103.2774,103.5549,126990.0
2024-04-10 15:10:00,104.48,104.71,104.41,104.68,87209.0,103.5648,103.7928,103.4954,103.7631,87209.0
2024-04-10 15:20:00,104.69,104.81,104.53,104.54,86447.0,103.773,103.8919,103.6144,103.6243,86447.0
2024-04-10 15:30:00,104.54,104.55,104.22,104.22,157677.0,103.6243,103.6342,103.3071,103.3071,157677.0
2024-04-10 15:40:00,104.22,104.6,104.21,104.52,250724.0,103.3071,103.6838,103.2972,103.6045,250724.0
2024-04-10 15:50:00,104.51,104.57,104.33,104.37,642693.0,103.5946,103.654,103.4161,103.4558,642693.0
2024-04-11 09:30:00,104.78,105.07,104.69,104.89,141376.0,103.8622,104.1497,103.773,103.9712,141376.0
2024-04-11 09:40:00,104.89,105.12,104.75,104.85,111673.0,103.9712,104.1992,103.8325,103.9316,111673.0
2024-04-11 09:50:00,104.85,105.1,104.73,105.03,73692.0,103.9316,104.1794,103.8126,104.11,73692.0
2024-04-11 10:00:00,105.05,105.07,104.39,104.46,81807.0,104.1298,104.1497,103.4756,103.545,81807.0
2024-04-11 10:10:00,104.47,104.49,104.28,104.36,71407.0,103.5549,103.5747,103.3666,103.4459,71407.0
2024-04-11 10:20:00,104.34,104.46,104.2,104.25,68945.0,103.4261,103.545,103.2873,103.3369,68945.0
2024-04-11 10:30:00,104.27,104.51,104.25,104.39,47240.0,103.3567,103.5946,103.3369,103.4756,47240.0
2024-04-11 10:40:00,104.4,104.5,104.3,104.46,29960.0,103.4855,103.5847,103.3864,103.545,29960.0
2024-04-11 10:50:00,104.49,104.5,104.28,104.36,24563.0,103.5747,103.5847,103.3666,103.4459,24563.0
2024-04-11 11:00:00,104.37,104.56,104.33,104.48,19353.0,103.4558,103.6441,103.4161,103.5648,19353.0
2024-04-11 11:10:00,104.45,104.68,104.44,104.64,19301.0,103.5351,103.7631,103.5252,103.7234,19301.0
2024-04-11 11:20:00,104.63,104.7,104.48,104.48,86322.0,103.7135,103.7829,103.5648,103.5648,86322.0
2024-04-11 11:30:00,104.48,104.61,104.45,104.54,23505.0,103.5648,103.6937,103.5351,103.6243,23505.0
2024-04-11 11:40:00,104.56,104.75,104.56,104.69,31654.0,103.6441,103.8325,103.6441,103.773,31654.0
2024-04-11 11:50:00,104.69,105.06,104.68,105.01,29372.0,103.773,104.1398,103.7631,104.0902,29372.0
2024-04-11 12:00:00,105.01,105.05,104.79,104.79,27508.0,104.0902,104.1298,103.8721,103.8721,27508.0
2024-04-11 12:10:00,104.8,104.87,104.79,104.85,50002.0,103.882,103.9514,103.8721,103.9316,50002.0
2024-04-11 12:20:00,104.84,104.92,104.74,104.75,34226.0,103.9217,104.001,103.8226,103.8325,34226.0
2024-04-11 12:30:00,104.74,104.82,104.59,104.62,23955.0,103.8226,103.9019,103.6739,103.7036,23955.0
2024-04-11 12:40:00,104.62,104.73,104.62,104.72,11558.0,103.7036,103.8126,103.7036,103.8027,11558.0
2024-04-11 12:50:00,104.73,104.77,104.68,104.74,8254.0,103.8126,103.8523,103.7631,103.8226,8254.0
2024-04-11 13:00:00,104.75,105.1,104.66,105.0,71185.0,103.8325,104.1794,103.7433,104.0803,71185.0
2024-04-11 13:10:00,104.99,105.06,104.96,105.06,35680.0,104.0704,104.1398,104.0406,104.1398,35680.0
2024-04-11 13:20:00,105.07,105.15,104.99,105.01,65268.0,104.1497,104.229,104.0704,104.0902,65268.0
2024-04-11 13:30:00,105.02,105.06,104.87,104.87,19459.0,104.1001,104.1398,103.9514,103.9514,19459.0
2024-04-11 13:40:00,104.86,104.96,104.75,104.96,17837.0,103.9415,104.0406,103.8325,104.0406,17837.0
2024-04-11 13:50:00,104.95,105.07,104.9,105.04,10519.0,104.0307,104.1497,103.9812,104.1199,10519.0
2024-04-11 14:00:00,105.05,105.29,105.04,105.24,51415.0,104.1298,104.3677,104.1199,104.3182,51415.0
2024-04-11 14:10:00,105.25,105.25,105.07,105.09,35281.0,104.3281,104.3281,104.1497,104.1695,35281.0
2024-04-11 14:20:00,105.09,105.11,105.01,105.07,9913.0,104.1695,104.1893,104.0902,104.1497,9913.0
2024-04-11 14:30:00,105.07,105.11,105.03,105.1,39683.0,104.1497,104.1893,104.11,104.1794,39683.0
2024-04-11 14:40:00,105.11,105.13,104.99,105.0,12405.0,104.1893,104.2091,104.0704,104.0803,12405.0
2024-04-11 14:50:00,105.02,105.03,104.88,104.99,16435.0,104.1001,104.11,103.9613,104.0704,16435.0
2024-04-11 15:00:00,105.0,105.11,104.99,105.03,18815.0,104.0803,104.1893,104.0704,104.11,18815.0
2024-04-11 15:10:00,105.04,105.06,104.9,104.95,19664.0,104.1199,104.1398,103.9812,104.0307,19664.0
2024-04-11 15:20:00,104.94,104.96,104.83,104.9,14232.0,104.0208,104.0406,103.9118,103.9812,14232.0
2024-04-11 15:30:00,104.89,104.9,104.73,104.87,43664.0,103.9712,103.9812,103.8126,103.9514,43664.0
2024-04-11 15:40:00,104.88,105.05,104.85,104.87,120935.0,103.9613,104.1298,103.9316,103.9514,120935.0
2024-04-11 15:50:00,104.86,104.94,104.75,104.8,240131.0,103.9415,104.0208,103.8325,103.882,240131.0
2024-04-12 09:30:00,104.17,104.46,103.88,104.36,99224.0,103.2576,103.545,102.9701,103.4459,99224.0
2024-04-12 09:40:00,104.36,104.54,104.28,104.38,77062.0,103.4459,103.6243,103.3666,103.4657,77062.0
2024-04-12 09:50:00,104.4,104.47,104.04,104.2,58230.0,103.4855,103.5549,103.1287,103.2873,58230.0
2024-04-12 10:00:00,104.22,104.22,103.85,103.93,66645.0,103.3071,103.3071,102.9404,103.0197,66645.0
2024-04-12 10:10:00,103.95,103.98,103.77,103.9,57333.0,103.0395,103.0692,102.8611,102.9899,57333.0
2024-04-12 10:20:00,103.89,104.05,103.87,103.98,24465.0,102.98,103.1386,102.9602,103.0692,24465.0
2024-04-12 10:30:00,103.97,104.11,103.86,103.86,69681.0,103.0593,103.1981,102.9503,102.9503,69681.0
2024-04-12 10:40:00,103.85,103.88,103.55,103.57,88526.0,102.9404,102.9701,102.643,102.6628,88526.0
2024-04-12 10:50:00,103.57,103.98,103.57,103.87,64269.0,102.6628,103.0692,102.6628,102.9602,64269.0
2024-04-12 11:00:00,103.88,104.16,103.87,104.04,74369.0,102.9701,103.2476,102.9602,103.1287,74369.0
2024-04-12 11:10:00,104.03,104.2,104.0,104.16,37616.0,103.1188,103.2873,103.089,103.2476,37616.0
2024-04-12 11:20:00,104.15,104.32,104.12,104.32,19770.0,103.2377,103.4062,103.208,103.4062,19770.0
2024-04-12 11:30:00,104.32,104.46,104.26,104.27,25812.0,103.4062,103.545,103.3468,103.3567,25812.0
2024-04-12 11:40:00,104.28,104.38,104.21,104.35,17442.0,103.3666,103.4657,103.2972,103.436,17442.0
2024-04-12 11:50:00,104.36,104.37,104.29,104.3,15305.0,103.4459,103.4558,103.3765,103.3864,15305.0
2024-04-12 12:00:00,104.28,104.37,104.21,104.29,35842.0,103.3666,103.4558,103.2972,103.3765,35842.0
2024-04-12 12:10:00,104.3,104.31,104.05,104.06,19514.0,103.3864,103.3963,103.1386,103.1485,19514.0
2024-04-12 12:20:00,104.08,104.35,104.07,104.3,47491.0,103.1683,103.436,103.1584,103.3864,47491.0
2024-04-12 12:30:00,104.3,104.33,104.08,104.15,74032.0,103.3864,103.4161,103.1683,103.2377,74032.0
2024-04-12 12:40:00,104.14,104.18,104.06,104.11,30611.0,103.2278,103.2675,103.1485,103.1981,30611.0
2024-04-12 12:50:00,104.12,104.19,104.09,104.09,50548.0,103.208,103.2774,103.1783,103.1783,50548.0
2024-04-12 13:00:00,104.1,104.18,104.02,104.06,62669.0,103.1882,103.2675,103.1089,103.1485,62669.0
2024-04-12 13:10:00,104.07,104.25,104.07,104.1,35114.0,103.1584,103.3369,103.1584,103.1882,35114.0
2024-04-12 13:20:00,104.09,104.09,103.87,103.9,35353.0,103.1783,103.1783,102.9602,102.9899,35353.0
2024-04-12 13:30:00,103.88,103.88,103.71,103.77,61669.0,102.9701,102.9701,102.8016,102.8611,61669.0
2024-04-12 13:40:00,103.76,104.23,103.76,104.2,42087.0,102.8511,103.317,102.8511,103.2873,42087.0
2024-04-12 13:50:00,104.21,104.26,104.11,104.11,19191.0,103.2972,103.3468,103.1981,103.1981,19191.0
2024-04-12 14:00:00,104.09,104.18,103.95,104.15,44338.0,103.1783,103.2675,103.0395,103.2377,44338.0
2024-04-12 14:10:00,104.14,104.21,104.04,104.08,35298.0,103.2278,103.2972,103.1287,103.1683,35298.0
2024-04-12 14:20:00,104.09,104.11,103.89,103.96,28087.0,103.1783,103.1981,102.98,103.0494,28087.0
2024-04-12 14:30:00,103.97,103.97,103.74,103.77,51330.0,103.0593,103.0593,102.8313,102.8611,51330.0
2024-04-12 14:40:00,103.76,103.89,103.73,103.79,51834.0,102.8511,102.98,102.8214,102.8809,51834.0
2024-04-12 14:50:00,103.8,103.96,103.77,103.78,32377.0,102.8908,103.0494,102.8611,102.871,32377.0
2024-04-12 15:00:00,103.73,103.87,103.7,103.8,87417.0,102.8214,102.9602,102.7917,102.8908,87417.0
2024-04-12 15:10:00,103.81,103.88,103.69,103.83,34914.0,102.9007,102.9701,102.7818,102.9205,34914.0
2024-04-12 15:20:00,103.85,103.95,103.81,103.81,29271.0,102.9404,103.0395,102.9007,102.9007,29271.0
2024-04-12 15:30:00,103.81,103.93,103.77,103.79,49754.0,102.9007,103.0197,102.8611,102.8809,49754.0
2024-04-12 15:40:00,103.79,104.18,103.79,104.13,161535.0,102.8809,103.2675,102.8809,103.2179,161535.0
2024-04-12 15:50:00,104.14,104.29,104.02,104.29,210778.0,103.2278,103.3765,103.1089,103.3765,210778.0
2024-04-15 09:30:00,104.94,105.34,104.78,105.26,112535.0,104.0208,104.4173,103.8622,104.338,112535.0
2024-04-15 09:40:00,105.26,105.47,104.92,104.96,156125.0,104.338,104.5462,104.001,104.0406,156125.0
2024-04-15 09:50:00,104.96,105.04,104.71,104.84,62134.0,104.0406,104.1199,103.7928,103.9217,62134.0
2024-04-15 10:00:00,104.87,104.87,104.06,104.06,51681.0,103.9514,103.9514,103.1485,103.1485,51681.0
2024-04-15 10:10:00,104.04,104.05,103.69,103.88,251818.0,103.1287,103.1386,102.7818,102.9701,251818.0
2024-04-15 10:20:00,103.86,103.96,103.75,103.88,69274.0,102.9503,103.0494,102.8412,102.9701,69274.0
2024-04-15 10:30:00,103.88,104.09,103.8,103.86,63137.0,102.9701,103.1783,102.8908,102.9503,63137.0
2024-04-15 10:40:00,103.88,103.97,103.66,103.82,78249.0,102.9701,103.0593,102.752,102.9106,78249.0
2024-04-15 10:50:00,103.82,103.84,103.62,103.62,29868.0,102.9106,102.9304,102.7124,102.7124,29868.0
2024-04-15 11:00:00,103.6,103.71,103.56,103.61,25630.0,102.6925,102.8016,102.6529,102.7025,25630.0
2024-04-15 11:10:00,103.62,103.76,103.56,103.57,55445.0,102.7124,102.8511,102.6529,102.6628,55445.0
2024-04-15 11:20:00,103.58,103.81,103.51,103.79,14285.0,102.6727,102.9007,102.6033,102.8809,14285.0
2024-04-15 11:30:00,103.83,104.09,103.83,103.94,47232.0,102.9205,103.1783,102.9205,103.0296,47232.0
2024-04-15 11:40:00,103.94,104.0,103.86,103.9,23777.0,103.0296,103.089,102.9503,102.9899,23777.0
2024-04-15 11:50:00,103.89,104.08,103.87,104.0,19744.0,102.98,103.1683,102.9602,103.089,19744.0
2024-04-15 12:00:00,104.0,104.11,103.97,104.06,26990.0,103.089,103.1981,103.0593,103.1485,26990.0
2024-04-15 12:10:00,104.07,104.1,103.95,103.96,12039.0,103.1584,103.1882,103.0395,103.0494,12039.0
2024-04-15 12:20:00,103.97,103.98,103.71,103.73,29408.0,103.0593,103.0692,102.8016,102.8214,29408.0
2024-04-15 12:30:00,103.73,103.73,103.53,103.58,28358.0,102.8214,102.8214,102.6232,102.6727,28358.0
2024-04-15 12:40:00,103.59,103.69,103.58,103.6,16942.0,102.6826,102.7818,102.6727,102.6925,16942.0
2024-04-15 12:50:00,103.59,103.67,103.58,103.63,11385.0,102.6826,102.7619,102.6727,102.7223,11385.0
2024-04-15 13:00:00,103.6,103.7,103.45,103.69,15801.0,102.6925,102.7917,102.5439,102.7818,15801.0
2024-04-15 13:10:00,103.67,103.67,103.39,103.4,18480.0,102.7619,102.7619,102.4844,102.4943,18480.0
2024-04-15 13:20:00,103.41,103.41,102.97,102.98,78952.0,102.5042,102.5042,102.0681,102.078,78952.0
2024-04-15 13:30:00,102.96,103.11,102.76,102.92,106350.0,102.0581,102.2068,101.8599,102.0185,106350.0
2024-04-15 13:40:00,102.91,103.1,102.82,102.84,40900.0,102.0086,102.1969,101.9194,101.9392,40900.0
2024-04-15 13:50:00,102.85,103.1,102.73,103.1,129701.0,101.9491,102.1969,101.8302,102.1969,129701.0
2024-04-15 14:00:00,103.08,103.08,102.92,103.0,52572.0,102.1771,102.1771,102.0185,102.0978,52572.0
2024-04-15 14:10:00,102.99,103.0,102.8,102.96,56234.0,102.0879,102.0978,101.8996,102.0581,56234.0
2024-04-15 14:20:00,102.95,102.98,102.68,102.7,59879.0,102.0482,102.078,101.7806,101.8004,59879.0
2024-04-15 14:30:00,102.69,103.12,102.67,102.98,32538.0,101.7905,102.2167,101.7707,102.078,32538.0
2024-04-15 14:40:00,102.98,103.05,102.85,102.85,15985.0,102.078,102.1474,101.9491,101.9491,15985.0
2024-04-15 14:50:00,102.86,102.98,102.72,102.93,41874.0,101.959,102.078,101.8203,102.0284,41874.0
2024-04-15 15:00:00,102.92,102.95,102.69,102.82,62123.0,102.0185,102.0482,101.7905,101.9194,62123.0
2024-04-15 15:10:00,102.83,102.87,102.56,102.59,22374.0,101.9293,101.9689,101.6617,101.6914,22374.0
2024-04-15 15:20:00,102.59,102.87,102.58,102.68,38231.0,101.6914,101.9689,101.6815,101.7806,38231.0
2024-04-15 15:30:00,102.69,102.98,102.68,102.93,37154.0,101.7905,102.078,101.7806,102.0284,37154.0
2024-04-15 15:40:00,102.93,102.95,102.71,102.95,76220.0,102.0284,102.0482,101.8103,102.0482,76220.0
2024-04-15 15:50:00,102.94,102.99,102.82,102.88,178726.0,102.0383,102.0879,101.9194,101.9789,178726.0
2024-04-16 09:30:00,102.16,102.16,101.62,101.7,273656.0,101.2652,101.2652,100.7299,100.8092,273656.0
2024-04-16 09:40:00,101.69,101.79,101.01,101.13,219859.0,100.7993,100.8984,100.1252,100.2442,219859.0
2024-04-16 09:50:00,101.13,101.37,101.07,101.14,102121.0,100.2442,100.4821,100.1847,100.2541,102121.0
2024-04-16 10:00:00,101.12,101.14,100.89,101.01,88372.0,100.2343,100.2541,100.0063,100.1252,88372.0
2024-04-16 10:10:00,101.01,101.33,101.0,101.28,100949.0,100.1252,100.4424,100.1153,100.3929,100949.0
2024-04-16 10:20:00,101.28,101.33,100.85,100.85,53766.0,100.3929,100.4424,99.9666,99.9666,53766.0
2024-04-16 10:30:00,100.85,100.91,100.35,100.41,55477.0,99.9666,100.0261,99.471,99.5305,55477.0
2024-04-16 10:40:00,100.42,100.98,100.41,100.95,51070.0,99.5404,100.0955,99.5305,100.0658,51070.0
2024-04-16 10:50:00,100.93,101.01,100.79,100.93,72816.0,100.0459,100.1252,99.9072,100.0459,72816.0
2024-04-16 11:00:00,100.94,101.31,100.91,101.3,55381.0,100.0558,100.4226,100.0261,100.4127,55381.0
2024-04-16 11:10:00,101.29,101.45,101.26,101.28,47584.0,100.4028,100.5614,100.373,100.3929,47584.0
2024-04-16 11:20:00,101.29,101.47,101.25,101.46,36149.0,100.4028,100.5812,100.3631,100.5713,36149.0
2024-04-16 11:30:00,101.45,101.61,101.32,101.53,99238.0,100.5614,100.72,100.4325,100.6407,99238.0
2024-04-16 11:40:00,101.54,101.73,101.51,101.68,99964.0,100.6506,100.8389,100.6209,100.7894,99964.0
2024-04-16 11:50:00,101.67,101.86,101.61,101.61,91629.0,100.7794,100.9678,100.72,100.72,91629.0
2024-04-16 12:00:00,101.62,101.8,101.42,101.79,117432.0,100.7299,100.9083,100.5316,100.8984,117432.0
2024-04-16 12:10:00,101.79,101.83,101.69,101.76,84351.0,100.8984,100.938,100.7993,100.8687,84351.0
2024-04-16 12:20:00,101.75,101.78,101.67,101.71,75147.0,100.8587,100.8885,100.7794,100.8191,75147.0
2024-04-16 12:30:00,101.71,101.81,101.64,101.67,37443.0,100.8191,100.9182,100.7497,100.7794,37443.0
2024-04-16 12:40:00,101.69,101.8,101.64,101.78,20221.0,100.7993,100.9083,100.7497,100.8885,20221.0
2024-04-16 12:50:00,101.75,101.81,101.66,101.74,22401.0,100.8587,100.9182,100.7695,100.8488,22401.0
2024-04-16 13:00:00,101.75,101.75,101.52,101.68,30222.0,100.8587,100.8587,100.6308,100.7894,30222.0
2024-04-16 13:10:00,101.68,101.85,101.55,101.8,25168.0,100.7894,100.9579,100.6605,100.9083,25168.0
2024-04-16 13:20:00,101.79,101.8,101.5,101.52,27115.0,100.8984,100.9083,100.6109,100.6308,27115.0
2024-04-16 13:30:00,101.54,101.57,100.92,101.28,134981.0,100.6506,100.6803,100.036,100.3929,134981.0
2024-04-16 13:40:00,101.29,101.54,101.12,101.13,79038.0,100.4028,100.6506,100.2343,100.2442,79038.0
2024-04-16 13:50:00,101.13,101.33,100.96,101.28,92583.0,100.2442,100.4424,100.0757,100.3929,92583.0
2024-04-16 14:00:00,101.27,101.95,101.18,101.93,73810.0,100.383,101.057,100.2937,101.0372,73810.0
2024-04-16 14:10:00,101.9,101.97,101.3,101.3,73528.0,101.0074,101.0768,100.4127,100.4127,73528.0
2024-04-16 14:20:00,101.32,101.45,101.11,101.27,44611.0,100.4325,100.5614,100.2244,100.383,44611.0
2024-04-16 14:30:00,101.26,101.57,101.24,101.53,57343.0,100.373,100.6803,100.3532,100.6407,57343.0
2024-04-16 14:40:00,101.56,101.59,101.44,101.52,63267.0,100.6704,100.7001,100.5515,100.6308,63267.0
2024-04-16 14:50:00,101.53,101.89,101.53,101.88,34748.0,100.6407,100.9975,100.6407,100.9876,34748.0
2024-04-16 15:00:00,101.89,101.89,101.66,101.75,61052.0,100.9975,100.9975,100.7695,100.8587,61052.0
2024-04-16 15:10:00,101.77,101.83,101.65,101.78,41801.0,100.8786,100.938,100.7596,100.8885,41801.0
2024-04-16 15:20:00,101.79,101.94,101.7,101.87,47001.0,100.8984,101.0471,100.8092,100.9777,47001.0
2024-04-16 15:30:00,101.87,101.87,101.28,101.57,57769.0,100.9777,100.9777,100.3929,100.6803,57769.0
2024-04-16 15:40:00,101.56,101.7,101.44,101.65,81546.0,100.6704,100.8092,100.5515,100.7596,81546.0
2024-04-16 15:50:00,101.66,101.82,101.45,101.56,275101.0,100.7695,100.9281,100.5614,100.6704,275101.0
2024-04-17 09:30:00,102.44,102.51,101.83,101.89,67817.0,101.5427,101.6121,100.938,100.9975,67817.0
2024-04-17 09:40:00,101.88,102.05,101.75,101.89,47750.0,100.9876,101.1561,100.8587,100.9975,47750.0
2024-04-17 09:50:00,101.89,102.24,101.85,102.06,57289.0,100.9975,101.3445,100.9579,101.166,57289.0
2024-04-17 10:00:00,102.09,102.09,101.62,101.78,68473.0,101.1958,101.1958,100.7299,100.8885,68473.0
2024-04-17 10:10:00,101.78,101.78,101.42,101.47,41704.0,100.8885,100.8885,100.5316,100.5812,41704.0
2024-04-17 10:20:00,101.43,101.59,101.3,101.59,37171.0,100.5416,100.7001,100.4127,100.7001,37171.0
2024-04-17 10:30:00,101.57,101.59,101.15,101.3,44920.0,100.6803,100.7001,100.264,100.4127,44920.0
2024-04-17 10:40:00,101.29,101.42,101.26,101.34,42760.0,100.4028,100.5316,100.373,100.4523,42760.0
2024-04-17 10:50:00,101.33,101.33,100.94,101.19,44660.0,100.4424,100.4424,100.0558,100.3037,44660.0
2024-04-17 11:00:00,101.19,101.39,101.14,101.16,75671.0,100.3037,100.5019,100.2541,100.2739,75671.0
2024-04-17 11:10:00,101.16,101.27,101.03,101.03,59263.0,100.2739,100.383,100.1451,100.1451,59263.0
2024-04-17 11:20:00,101.04,101.07,100.81,100.81,64199.0,100.155,100.1847,99.927,99.927,64199.0
2024-04-17 11:30:00,100.8,100.85,100.57,100.81,143587.0,99.9171,99.9666,99.6891,99.927,143587.0
2024-04-17 11:40:00,100.84,101.0,100.84,100.9,129124.0,99.9567,100.1153,99.9567,100.0162,129124.0
2024-04-17 11:50:00,100.92,101.06,100.89,101.03,82580.0,100.036,100.1748,100.0063,100.1451,82580.0
2024-04-17 12:00:00,101.02,101.02,100.66,100.72,75145.0,100.1351,100.1351,99.7783,99.8378,75145.0
2024-04-17 12:10:00,100.74,100.99,100.74,100.82,31713.0,99.8576,100.1054,99.8576,99.9369,31713.0
2024-04-17 12:20:00,100.82,100.89,100.68,100.78,20226.0,99.9369,100.0063,99.7981,99.8972,20226.0
2024-04-17 12:30:00,100.77,100.93,100.68,100.72,31618.0,99.8873,100.0459,99.7981,99.8378,31618.0
2024-04-17 12:40:00,100.68,100.78,100.46,100.62,33209.0,99.7981,99.8972,99.58,99.7386,33209.0
2024-04-17 12:50:00,100.68,100.74,100.54,100.57,22503.0,99.7981,99.8576,99.6593,99.6891,22503.0
2024-04-17 13:00:00,100.55,100.78,100.54,100.73,28315.0,99.6693,99.8972,99.6593,99.8477,28315.0
2024-04-17 13:10:00,100.75,100.89,100.71,100.83,51128.0,99.8675,100.0063,99.8279,99.9468,51128.0
2024-04-17 13:20:00,100.82,100.95,100.77,100.89,91394.0,99.9369,100.0658,99.8873,100.0063,91394.0
2024-04-17 13:30:00,100.91,100.97,100.82,100.86,14841.0,100.0261,100.0856,99.9369,99.9765,14841.0
2024-04-17 13:40:00,100.87,100.91,100.73,100.91,25135.0,99.9865,100.0261,99.8477,100.0261,25135.0
2024-04-17 13:50:00,100.92,101.26,100.92,101.23,38985.0,100.036,100.373,100.036,100.3433,38985.0
2024-04-17 14:00:00,101.23,101.23,101.06,101.11,26715.0,100.3433,100.3433,100.1748,100.2244,26715.0
2024-04-17 14:10:00,101.1,101.11,100.86,101.01,40571.0,100.2144,100.2244,99.9765,100.1252,40571.0
2024-04-17 14:20:00,101.0,101.16,100.94,101.05,46829.0,100.1153,100.2739,100.0558,100.1649,46829.0
2024-04-17 14:30:00,101.08,101.18,101.02,101.17,17297.0,100.1946,100.2937,100.1351,100.2838,17297.0
2024-04-17 14:40:00,101.17,101.54,101.17,101.32,52952.0,100.2838,100.6506,100.2838,100.4325,52952.0
2024-04-17 14:50:00,101.35,101.36,100.89,101.0,42998.0,100.4623,100.4722,100.0063,100.1153,42998.0
2024-04-17 15:00:00,100.95,100.97,100.65,100.71,67063.0,100.0658,100.0856,99.7684,99.8279,67063.0
2024-04-17 15:10:00,100.71,100.9,100.59,100.81,38311.0,99.8279,100.0162,99.7089,99.927,38311.0
2024-04-17 15:20:00,100.81,100.86,100.67,100.69,46306.0,99.927,99.9765,99.7882,99.808,46306.0
2024-04-17 15:30:00,100.71,100.9,100.71,100.78,69661.0,99.8279,100.0162,99.8279,99.8972,69661.0
2024-04-17 15:40:00,100.79,101.09,100.72,101.04,78877.0,99.9072,100.2045,99.8378,100.155,78877.0
2024-04-17 15:50:00,101.03,101.06,100.76,100.76,187175.0,100.1451,100.1748,99.8774,99.8774,187175.0
2024-04-18 09:30:00,102.13,102.3,101.43,101.67,231404.0,101.2354,101.4039,100.5416,100.7794,231404.0
2024-04-18 09:40:00,101.63,102.05,101.53,101.95,528065.0,100.7398,101.1561,100.6407,101.057,528065.0
2024-04-18 09:50:00,101.94,102.04,101.77,102.01,109083.0,101.0471,101.1462,100.8786,101.1165,109083.0
2024-04-18 10:00:00,102.02,102.03,101.69,102.01,84183.0,101.1264,101.1363,100.7993,101.1165,84183.0
2024-04-18 10:10:00,102.0,102.41,101.99,102.38,118708.0,101.1066,101.513,101.0966,101.4832,118708.0
2024-04-18 10:20:00,102.38,102.44,102.24,102.37,67405.0,101.4832,101.5427,101.3445,101.4733,67405.0
2024-04-18 10:30:00,102.39,102.45,102.27,102.33,65691.0,101.4931,101.5526,101.3742,101.4337,65691.0
2024-04-18 10:40:00,102.31,102.56,102.27,102.43,108646.0,101.4138,101.6617,101.3742,101.5328,108646.0
2024-04-18 10:50:00,102.44,102.51,102.28,102.51,242321.0,101.5427,101.6121,101.3841,101.6121,242321.0
2024-04-18 11:00:00,102.51,102.6,102.44,102.51,110790.0,101.6121,101.7013,101.5427,101.6121,110790.0
2024-04-18 11:10:00,102.51,102.82,102.51,102.7,42492.0,101.6121,101.9194,101.6121,101.8004,42492.0
2024-04-18 11:20:00,102.71,102.82,102.53,102.54,87084.0,101.8103,101.9194,101.6319,101.6418,87084.0
2024-04-18 11:30:00,102.55,102.58,102.42,102.5,81361.0,101.6517,101.6815,101.5229,101.6022,81361.0
2024-04-18 11:40:00,102.49,102.5,102.32,102.36,35006.0,101.5923,101.6022,101.4238,101.4634,35006.0
2024-04-18 11:50:00,102.36,102.39,102.25,102.37,33409.0,101.4634,101.4931,101.3544,101.4733,33409.0
2024-04-18 12:00:00,102.36,102.41,102.16,102.22,42840.0,101.4634,101.513,101.2652,101.3246,42840.0
2024-04-18 12:10:00,102.21,102.3,102.19,102.3,15730.0,101.3147,101.4039,101.2949,101.4039,15730.0
2024-04-18 12:20:00,102.3,102.34,102.15,102.23,24004.0,101.4039,101.4436,101.2552,101.3345,24004.0
2024-04-18 12:30:00,102.21,102.22,101.89,101.98,80837.0,101.3147,101.3246,100.9975,101.0867,80837.0
2024-04-18 12:40:00,101.99,102.0,101.67,101.71,44733.0,101.0966,101.1066,100.7794,100.8191,44733.0
2024-04-18 12:50:00,101.7,101.74,101.55,101.57,29988.0,100.8092,100.8488,100.6605,100.6803,29988.0
2024-04-18 13:00:00,101.59,101.61,101.34,101.4,40878.0,100.7001,100.72,100.4523,100.5118,40878.0
2024-04-18 13:10:00,101.38,101.38,100.97,101.05,35291.0,100.492,100.492,100.0856,100.1649,35291.0
2024-04-18 13:20:00,101.05,101.23,100.89,101.21,39061.0,100.1649,100.3433,100.0063,100.3235,39061.0
2024-04-18 13:30:00,101.19,101.21,100.93,100.95,21747.0,100.3037,100.3235,100.0459,100.0658,21747.0
2024-04-18 13:40:00,100.95,101.13,100.84,101.08,20345.0,100.0658,100.2442,99.9567,100.1946,20345.0
2024-04-18 13:50:00,101.05,101.06,100.88,101.05,31836.0,100.1649,100.1748,99.9964,100.1649,31836.0
2024-04-18 14:00:00,101.03,101.03,100.76,100.85,91704.0,100.1451,100.1451,99.8774,99.9666,91704.0
2024-04-18 14:10:00,100.85,101.07,100.78,100.97,40929.0,99.9666,100.1847,99.8972,100.0856,40929.0
2024-04-18 14:20:00,100.97,101.16,100.88,100.93,32404.0,100.0856,100.2739,99.9964,100.0459,32404.0
2024-04-18 14:30:00,100.92,100.94,100.68,100.81,33888.0,100.036,100.0558,99.7981,99.927,33888.0
2024-04-18 14:40:00,100.82,101.01,100.82,101.01,25629.0,99.9369,100.1252,99.9369,100.1252,25629.0
2024-04-18 14:50:00,100.96,101.0,100.84,100.85,25405.0,100.0757,100.1153,99.9567,99.9666,25405.0
2024-04-18 15:00:00,100.84,101.06,100.83,100.94,31957.0,99.9567,100.1748,99.9468,100.0558,31957.0
2024-04-18 15:10:00,100.94,101.04,100.82,100.87,23243.0,100.0558,100.155,99.9369,99.9865,23243.0
2024-04-18 15:20:00,100.9,100.91,100.73,100.85,48841.0,100.0162,100.0261,99.8477,99.9666,48841.0
2024-04-18 15:30:00,100.86,100.97,100.78,100.78,72823.0,99.9765,100.0856,99.8972,99.8972,72823.0
2024-04-18 15:40:00,100.76,100.91,100.74,100.82,119594.0,99.8774,100.0261,99.8576,99.9369,119594.0
2024-04-18 15:50:00,100.83,100.9,100.55,100.66,242694.0,99.9468,100.0162,99.6693,99.7783,242694.0
2024-04-19 09:30:00,100.42,101.25,100.42,101.25,35698.0,99.5404,100.3631,99.5404,100.3631,35698.0
2024-04-19 09:40:00,101.26,101.46,101.08,101.15,124864.0,100.373,100.5713,100.1946,100.264,124864.0
2024-04-19 09:50:00,101.14,101.52,101.04,101.48,91887.0,100.2541,100.6308,100.155,100.5911,91887.0
2024-04-19 10:00:00,101.49,101.57,101.29,101.31,41878.0,100.601,100.6803,100.4028,100.4226,41878.0
2024-04-19 10:10:00,101.29,101.29,100.85,100.85,33039.0,100.4028,100.4028,99.9666,99.9666,33039.0
2024-04-19 10:20:00,100.89,101.05,100.83,101.03,33211.0,100.0063,100.1649,99.9468,100.1451,33211.0
2024-04-19 10:30:00,101.01,101.11,100.55,100.6,75857.0,100.1252,100.2244,99.6693,99.7188,75857.0
2024-04-19 10:40:00,100.62,100.95,100.62,100.88,48082.0,99.7386,100.0658,99.7386,99.9964,48082.0
2024-04-19 10:50:00,100.88,101.05,100.76,100.79,50535.0,99.9964,100.1649,99.8774,99.9072,50535.0
2024-04-19 11:00:00,100.76,100.9,100.6,100.86,42687.0,99.8774,100.0162,99.7188,99.9765,42687.0
2024-04-19 11:10:00,100.88,100.94,100.79,100.8,66477.0,99.9964,100.0558,99.9072,99.9171,66477.0
2024-04-19 11:20:00,100.81,100.82,100.68,100.82,91088.0,99.927,99.9369,99.7981,99.9369,91088.0
2024-04-19 11:30:00,100.8,100.91,100.64,100.8,32316.0,99.9171,100.0261,99.7585,99.9171,32316.0
2024-04-19 11:40:00,100.84,100.84,100.74,100.75,35916.0,99.9567,99.9567,99.8576,99.8675,35916.0
2024-04-19 11:50:00,100.76,100.81,100.55,100.56,10017.0,99.8774,99.927,99.6693,99.6792,10017.0
2024-04-19 12:00:00,100.55,100.68,100.49,100.57,33654.0,99.6693,99.7981,99.6098,99.6891,33654.0
2024-04-19 12:10:00,100.57,100.57,100.25,100.29,44387.0,99.6891,99.6891,99.3719,99.4115,44387.0
2024-04-19 12:20:00,100.28,100.36,100.17,100.18,11753.0,99.4016,99.4809,99.2926,99.3025,11753.0
2024-04-19 12:30:00,100.17,100.22,99.98,99.99,14368.0,99.2926,99.3421,99.1043,99.1142,14368.0
2024-04-19 12:40:00,99.99,100.34,99.98,100.29,43088.0,99.1142,99.4611,99.1043,99.4115,43088.0
2024-04-19 12:50:00,100.32,100.46,100.3,100.36,85795.0,99.4413,99.58,99.4214,99.4809,85795.0
2024-04-19 13:00:00,100.37,100.55,100.35,100.54,136797.0,99.4908,99.6693,99.471,99.6593,136797.0
2024-04-19 13:10:00,100.52,100.55,100.4,100.5,16418.0,99.6395,99.6693,99.5206,99.6197,16418.0
2024-04-19 13:20:00,100.52,100.52,100.29,100.3,13705.0,99.6395,99.6395,99.4115,99.4214,13705.0
2024-04-19 13:30:00,100.33,100.38,100.27,100.28,11800.0,99.4512,99.5007,99.3917,99.4016,11800.0
2024-04-19 13:40:00,100.29,100.54,100.29,100.54,15956.0,99.4115,99.6593,99.4115,99.6593,15956.0
2024-04-19 13:50:00,100.55,100.72,100.44,100.46,21242.0,99.6693,99.8378,99.5602,99.58,21242.0
2024-04-19 14:00:00,100.43,100.43,100.1,100.27,47328.0,99.5503,99.5503,99.2232,99.3917,47328.0
2024-04-19 14:10:00,100.28,100.34,100.12,100.18,40739.0,99.4016,99.4611,99.243,99.3025,40739.0
2024-04-19 14:20:00,100.16,100.2,99.91,99.94,55274.0,99.2827,99.3223,99.0349,99.0646,55274.0
2024-04-19 14:30:00,99.92,100.01,99.72,99.72,71874.0,99.0448,99.134,98.8465,98.8465,71874.0
2024-04-19 14:40:00,99.71,99.81,99.58,99.7,43164.0,98.8366,98.9357,98.7078,98.8267,43164.0
2024-04-19 14:50:00,99.72,99.85,99.64,99.8,30424.0,98.8465,98.9754,98.7672,98.9258,30424.0
2024-04-19 15:00:00,99.8,99.84,99.63,99.79,59400.0,98.9258,98.9655,98.7573,98.9159,59400.0
2024-04-19 15:10:00,99.79,100.01,99.76,99.94,44736.0,98.9159,99.134,98.8862,99.0646,44736.0
2024-04-19 15:20:00,99.93,100.1,99.86,99.98,33564.0,99.0547,99.2232,98.9853,99.1043,33564.0
2024-04-19 15:30:00,99.97,100.02,99.77,99.91,81703.0,99.0943,99.1439,98.8961,99.0349,81703.0
2024-04-19 15:40:00,99.92,99.97,99.78,99.91,101470.0,99.0448,99.0943,98.906,99.0349,101470.0
2024-04-19 15:50:00,99.9,100.24,99.85,100.17,260645.0,99.025,99.362,98.9754,99.2926,260645.0
2024-04-22 09:30:00,100.72,100.94,100.17,100.47,80948.0,99.8378,100.0558,99.2926,99.59,80948.0
2024-04-22 09:40:00,100.45,100.81,100.36,100.78,73830.0,99.5701,99.927,99.4809,99.8972,73830.0
2024-04-22 09:50:00,100.79,100.92,100.73,100.82,40167.0,99.9072,100.036,99.8477,99.9369,40167.0
2024-04-22 10:00:00,100.86,101.04,100.81,100.83,41100.0,99.9765,100.155,99.927,99.9468,41100.0
2024-04-22 10:10:00,100.87,100.91,100.67,100.7,16535.0,99.9865,100.0261,99.7882,99.8179,16535.0
2024-04-22 10:20:00,100.7,100.73,100.44,100.44,27134.0,99.8179,99.8477,99.5602,99.5602,27134.0
2024-04-22 10:30:00,100.48,100.63,100.44,100.56,15176.0,99.5999,99.7486,99.5602,99.6792,15176.0
2024-04-22 10:40:00,100.57,100.78,100.5,100.52,21270.0,99.6891,99.8972,99.6197,99.6395,21270.0
2024-04-22 10:50:00,100.5,100.51,100.26,100.36,35830.0,99.6197,99.6296,99.3818,99.4809,35830.0
2024-04-22 11:00:00,100.33,100.39,100.23,100.28,38952.0,99.4512,99.5107,99.3521,99.4016,38952.0
2024-04-22 11:10:00,100.29,100.33,100.13,100.25,28254.0,99.4115,99.4512,99.2529,99.3719,28254.0
2024-04-22 11:20:00,100.26,100.28,100.13,100.21,107112.0,99.3818,99.4016,99.2529,99.3322,107112.0
2024-04-22 11:30:00,100.21,100.27,100.15,100.21,24628.0,99.3322,99.3917,99.2728,99.3322,24628.0
2024-04-22 11:40:00,100.21,100.32,100.08,100.31,24635.0,99.3322,99.4413,99.2034,99.4314,24635.0
2024-04-22 11:50:00,100.29,100.4,100.26,100.4,11713.0,99.4115,99.5206,99.3818,99.5206,11713.0
2024-04-22 12:00:00,100.41,100.59,100.37,100.56,16219.0,99.5305,99.7089,99.4908,99.6792,16219.0
2024-04-22 12:10:00,100.58,100.9,100.58,100.78,53675.0,99.699,100.0162,99.699,99.8972,53675.0
2024-04-22 12:20:00,100.79,100.8,100.63,100.66,21527.0,99.9072,99.9171,99.7486,99.7783,21527.0
2024-04-22 12:30:00,100.65,100.67,100.49,100.65,12287.0,99.7684,99.7882,99.6098,99.7684,12287.0
2024-04-22 12:40:00,100.66,100.78,100.63,100.76,25548.0,99.7783,99.8972,99.7486,99.8774,25548.0
2024-04-22 12:50:00,100.77,100.8,100.68,100.73,18964.0,99.8873,99.9171,99.7981,99.8477,18964.0
2024-04-22 13:00:00,100.74,100.87,100.7,100.86,17937.0,99.8576,99.9865,99.8179,99.9765,17937.0
2024-04-22 13:10:00,100.87,100.97,100.87,100.88,17495.0,99.9865,100.0856,99.9865,99.9964,17495.0
2024-04-22 13:20:00,100.9,101.16,100.89,101.15,24160.0,100.0162,100.2739,100.0063,100.264,24160.0
2024-04-22 13:30:00,101.15,101.2,101.02,101.1,22259.0,100.264,100.3136,100.1351,100.2144,22259.0
2024-04-22 13:40:00,101.1,101.26,101.03,101.24,20307.0,100.2144,100.373,100.1451,100.3532,20307.0
2024-04-22 13:50:00,101.26,101.55,101.25,101.45,70507.0,100.373,100.6605,100.3631,100.5614,70507.0
2024-04-22 14:00:00,101.46,101.63,101.43,101.6,76466.0,100.5713,100.7398,100.5416,100.7101,76466.0
2024-04-22 14:10:00,101.6,101.6,101.48,101.58,59180.0,100.7101,100.7101,100.5911,100.6902,59180.0
2024-04-22 14:20:00,101.57,101.78,101.57,101.73,67576.0,100.6803,100.8885,100.6803,100.8389,67576.0
2024-04-22 14:30:00,101.74,101.8,101.55,101.6,52661.0,100.8488,100.9083,100.6605,100.7101,52661.0
2024-04-22 14:40:00,101.61,101.62,101.41,101.43,97657.0,100.72,100.7299,100.5217,100.5416,97657.0
2024-04-22 14:50:00,101.43,101.54,101.37,101.51,46648.0,100.5416,100.6506,100.4821,100.6209,46648.0
2024-04-22 15:00:00,101.5,101.52,101.41,101.45,60045.0,100.6109,100.6308,100.5217,100.5614,60045.0
2024-04-22 15:10:00,101.44,101.47,101.33,101.37,54346.0,100.5515,100.5812,100.4424,100.4821,54346.0
2024-04-22 15:20:00,101.36,101.41,101.25,101.36,50296.0,100.4722,100.5217,100.3631,100.4722,50296.0
2024-04-22 15:30:00,101.35,101.37,101.02,101.17,69451.0,100.4623,100.4821,100.1351,100.2838,69451.0
2024-04-22 15:40:00,101.15,101.2,101.06,101.15,85525.0,100.264,100.3136,100.1748,100.264,85525.0
2024-04-22 15:50:00,101.13,101.14,100.83,100.96,96738.0,100.2442,100.2541,99.9468,100.0757,96738.0
2024-04-23 09:30:00,101.46,101.77,100.9,101.13,178050.0,100.5713,100.8786,100.0162,100.2442,178050.0
2024-04-23 09:40:00,101.12,101.71,101.07,101.7,134232.0,100.2343,100.8191,100.1847,100.8092,134232.0
2024-04-23 09:50:00,101.72,102.16,101.62,102.13,87850.0,100.829,101.2652,100.7299,101.2354,87850.0
2024-04-23 10:00:00,102.15,102.73,102.05,102.62,152891.0,101.2552,101.8302,101.1561,101.7211,152891.0
2024-04-23 10:10:00,102.62,102.8,102.59,102.77,109687.0,101.7211,101.8996,101.6914,101.8698,109687.0
2024-04-23 10:20:00,102.76,103.03,102.76,103.0,83100.0,101.8599,102.1275,101.8599,102.0978,83100.0
2024-04-23 10:30:00,103.0,103.26,102.82,102.88,121993.0,102.0978,102.3555,101.9194,101.9789,121993.0
2024-04-23 10:40:00,102.87,102.96,102.75,102.87,165814.0,101.9689,102.0581,101.85,101.9689,165814.0
2024-04-23 10:50:00,102.92,103.25,102.85,103.14,145449.0,102.0185,102.3456,101.9491,102.2366,145449.0
2024-04-23 11:00:00,103.16,103.2,102.85,102.95,247261.0,102.2564,102.296,101.9491,102.0482,247261.0
2024-04-23 11:10:00,102.96,103.27,102.96,103.26,107381.0,102.0581,102.3654,102.0581,102.3555,107381.0
2024-04-23 11:20:00,103.25,103.35,103.2,103.26,135922.0,102.3456,102.4447,102.296,102.3555,135922.0
2024-04-23 11:30:00,103.25,103.25,102.96,103.15,152951.0,102.3456,102.3456,102.0581,102.2465,152951.0
2024-04-23 11:40:00,103.17,103.25,103.11,103.16,64174.0,102.2663,102.3456,102.2068,102.2564,64174.0
2024-04-23 11:50:00,103.16,103.19,103.0,103.02,49736.0,102.2564,102.2861,102.0978,102.1176,49736.0
2024-04-23 12:00:00,103.03,103.2,103.0,103.2,37165.0,102.1275,102.296,102.0978,102.296,37165.0
2024-04-23 12:10:00,103.18,103.27,103.1,103.22,101280.0,102.2762,102.3654,102.1969,102.3159,101280.0
2024-04-23 12:20:00,103.24,103.33,103.21,103.31,20977.0,102.3357,102.4249,102.306,102.4051,20977.0
2024-04-23 12:30:00,103.32,103.41,103.26,103.41,29881.0,102.415,102.5042,102.3555,102.5042,29881.0
2024-04-23 12:40:00,103.4,103.44,103.37,103.42,20525.0,102.4943,102.5339,102.4646,102.5141,20525.0
2024-04-23 12:50:00,103.43,103.43,103.31,103.42,60662.0,102.524,102.524,102.4051,102.5141,60662.0
2024-04-23 13:00:00,103.41,103.48,103.34,103.44,90760.0,102.5042,102.5736,102.4348,102.5339,90760.0
2024-04-23 13:10:00,103.43,103.45,103.23,103.29,26644.0,102.524,102.5439,102.3258,102.3853,26644.0
2024-04-23 13:20:00,103.3,103.39,103.3,103.38,17214.0,102.3952,102.4844,102.3952,102.4745,17214.0
2024-04-23 13:30:00,103.38,103.48,103.34,103.47,21126.0,102.4745,102.5736,102.4348,102.5637,21126.0
2024-04-23 13:40:00,103.48,103.65,103.47,103.63,31282.0,102.5736,102.7421,102.5637,102.7223,31282.0
2024-04-23 13:50:00,103.62,103.63,103.55,103.58,16792.0,102.7124,102.7223,102.643,102.6727,16792.0
2024-04-23 14:00:00,103.58,103.59,103.48,103.51,13780.0,102.6727,102.6826,102.5736,102.6033,13780.0
2024-04-23 14:10:00,103.51,103.61,103.45,103.6,14633.0,102.6033,102.7025,102.5439,102.6925,14633.0
2024-04-23 14:20:00,103.61,103.7,103.59,103.59,17621.0,102.7025,102.7917,102.6826,102.6826,17621.0
2024-04-23 14:30:00,103.58,103.61,103.48,103.61,20249.0,102.6727,102.7025,102.5736,102.7025,20249.0
2024-04-23 14:40:00,103.61,103.62,103.5,103.54,37724.0,102.7025,102.7124,102.5934,102.6331,37724.0
2024-04-23 14:50:00,103.54,103.63,103.48,103.63,15088.0,102.6331,102.7223,102.5736,102.7223,15088.0
2024-04-23 15:00:00,103.62,103.63,103.45,103.54,13621.0,102.7124,102.7223,102.5439,102.6331,13621.0
2024-04-23 15:10:00,103.54,103.65,103.52,103.62,25122.0,102.6331,102.7421,102.6132,102.7124,25122.0
2024-04-23 15:20:00,103.61,103.63,103.44,103.48,18232.0,102.7025,102.7223,102.5339,102.5736,18232.0
2024-04-23 15:30:00,103.47,103.57,103.37,103.57,26641.0,102.5637,102.6628,102.4646,102.6628,26641.0
2024-04-23 15:40:00,103.59,103.67,103.54,103.64,82844.0,102.6826,102.7619,102.6331,102.7322,82844.0
2024-04-23 15:50:00,103.64,103.8,103.53,103.61,221529.0,102.7322,102.8908,102.6232,102.7025,221529.0
2024-04-24 09:30:00,103.54,104.49,102.95,104.49,165969.0,102.6331,103.5747,102.0482,103.5747,165969.0
2024-04-24 09:40:00,104.5,104.68,104.21,104.38,102335.0,103.5847,103.7631,103.2972,103.4657,102335.0
2024-04-24 09:50:00,104.39,104.57,104.05,104.11,76664.0,103.4756,103.654,103.1386,103.1981,76664.0
2024-04-24 10:00:00,104.13,104.16,103.87,104.12,49324.0,103.2179,103.2476,102.9602,103.208,49324.0
2024-04-24 10:10:00,104.14,104.17,103.75,103.75,42391.0,103.2278,103.2576,102.8412,102.8412,42391.0
2024-04-24 10:20:00,103.72,103.76,103.42,103.43,34853.0,102.8115,102.8511,102.5141,102.524,34853.0
2024-04-24 10:30:00,103.42,103.43,102.93,102.93,45770.0,102.5141,102.524,102.0284,102.0284,45770.0
2024-04-24 10:40:00,102.91,103.03,102.6,102.67,88705.0,102.0086,102.1275,101.7013,101.7707,88705.0
2024-04-24 10:50:00,102.64,102.75,102.53,102.68,85901.0,101.741,101.85,101.6319,101.7806,85901.0
2024-04-24 11:00:00,102.68,102.75,102.48,102.56,52684.0,101.7806,101.85,101.5824,101.6617,52684.0
2024-04-24 11:10:00,102.55,102.58,102.42,102.45,36627.0,101.6517,101.6815,101.5229,101.5526,36627.0
2024-04-24 11:20:00,102.42,102.54,102.38,102.53,49229.0,101.5229,101.6418,101.4832,101.6319,49229.0
2024-04-24 11:30:00,102.52,102.72,102.52,102.54,38291.0,101.622,101.8203,101.622,101.6418,38291.0
2024-04-24 11:40:00,102.55,102.56,102.08,102.24,73250.0,101.6517,101.6617,101.1859,101.3445,73250.0
2024-04-24 11:50:00,102.24,102.24,102.04,102.13,44700.0,101.3445,101.3445,101.1462,101.2354,44700.0
2024-04-24 12:00:00,102.12,102.22,101.91,101.94,84790.0,101.2255,101.3246,101.0173,101.0471,84790.0
2024-04-24 12:10:00,101.94,101.98,101.89,101.94,34150.0,101.0471,101.0867,100.9975,101.0471,34150.0
2024-04-24 12:20:00,101.95,102.11,101.94,102.06,41355.0,101.057,101.2156,101.0471,101.166,41355.0
2024-04-24 12:30:00,102.06,102.06,101.7,101.85,62516.0,101.166,101.166,100.8092,100.9579,62516.0
2024-04-24 12:40:00,101.85,101.85,101.67,101.75,30141.0,100.9579,100.9579,100.7794,100.8587,30141.0
2024-04-24 12:50:00,101.73,102.09,101.73,102.08,20849.0,100.8389,101.1958,100.8389,101.1859,20849.0
2024-04-24 13:00:00,102.1,102.13,101.83,101.84,45351.0,101.2057,101.2354,100.938,100.948,45351.0
2024-04-24 13:10:00,101.84,102.07,101.84,102.04,20081.0,100.948,101.1759,100.948,101.1462,20081.0
2024-04-24 13:20:00,102.01,102.23,101.99,102.19,13462.0,101.1165,101.3345,101.0966,101.2949,13462.0
2024-04-24 13:30:00,102.2,102.5,102.19,102.42,17607.0,101.3048,101.6022,101.2949,101.5229,17607.0
2024-04-24 13:40:00,102.43,102.65,102.4,102.6,13350.0,101.5328,101.7509,101.5031,101.7013,13350.0
2024-04-24 13:50:00,102.58,102.67,102.55,102.64,15321.0,101.6815,101.7707,101.6517,101.741,15321.0
2024-04-24 14:00:00,102.65,102.66,102.3,102.44,26821.0,101.7509,101.7608,101.4039,101.5427,26821.0
2024-04-24 14:10:00,102.46,102.48,102.22,102.25,31741.0,101.5625,101.5824,101.3246,101.3544,31741.0
2024-04-24 14:20:00,102.26,102.44,102.23,102.32,22781.0,101.3643,101.5427,101.3345,101.4238,22781.0
2024-04-24 14:30:00,102.3,102.36,102.15,102.31,26375.0,101.4039,101.4634,101.2552,101.4138,26375.0
2024-04-24 14:40:00,102.3,102.4,102.27,102.37,73437.0,101.4039,101.5031,101.3742,101.4733,73437.0
2024-04-24 14:50:00,102.37,102.39,102.3,102.31,32585.0,101.4733,101.4931,101.4039,101.4138,32585.0
2024-04-24 15:00:00,102.33,102.42,102.2,102.42,32315.0,101.4337,101.5229,101.3048,101.5229,32315.0
2024-04-24 15:10:00,102.39,102.46,102.36,102.41,22199.0,101.4931,101.5625,101.4634,101.513,22199.0
2024-04-24 15:20:00,102.41,102.6,102.38,102.54,21926.0,101.513,101.7013,101.4832,101.6418,21926.0
2024-04-24 15:30:00,102.56,102.63,102.43,102.46,31192.0,101.6617,101.731,101.5328,101.5625,31192.0
2024-04-24 15:40:00,102.46,102.63,102.42,102.63,42089.0,101.5625,101.731,101.5229,101.731,42089.0
2024-04-24 15:50:00,102.64,102.79,102.49,102.62,177695.0,101.741,101.8896,101.5923,101.7211,177695.0
2024-04-25 09:30:00,101.35,101.35,99.82,99.88,631599.0,100.4623,100.4623,98.9457,99.0051,631599.0
2024-04-25 09:40:00,99.87,100.52,99.86,100.07,228200.0,98.9952,99.6395,98.9853,99.1935,228200.0
2024-04-25 09:50:00,100.07,100.31,99.84,100.18,115077.0,99.1935,99.4314,98.9655,99.3025,115077.0
2024-04-25 10:00:00,100.12,100.58,99.82,100.58,294580.0,99.243,99.699,98.9457,99.699,294580.0
2024-04-25 10:10:00,100.59,100.94,100.56,100.86,90735.0,99.7089,100.0558,99.6792,99.9765,90735.0
2024-04-25 10:20:00,100.85,101.0,100.74,100.79,53915.0,99.9666,100.1153,99.8576,99.9072,53915.0
2024-04-25 10:30:00,100.75,100.81,100.45,100.68,56711.0,99.8675,99.927,99.5701,99.7981,56711.0
2024-04-25 10:40:00,100.66,100.98,100.58,100.93,34962.0,99.7783,100.0955,99.699,100.0459,34962.0
2024-04-25 10:50:00,100.95,100.99,100.76,100.89,103928.0,100.0658,100.1054,99.8774,100.0063,103928.0
2024-04-25 11:00:00,100.88,101.16,100.87,101.1,24231.0,99.9964,100.2739,99.9865,100.2144,24231.0
2024-04-25 11:10:00,101.08,101.18,101.01,101.17,75337.0,100.1946,100.2937,100.1252,100.2838,75337.0
2024-04-25 11:20:00,101.17,101.33,101.08,101.28,40700.0,100.2838,100.4424,100.1946,100.3929,40700.0
2024-04-25 11:30:00,101.31,101.34,101.16,101.28,39551.0,100.4226,100.4523,100.2739,100.3929,39551.0
2024-04-25 11:40:00,101.3,101.33,101.16,101.22,29701.0,100.4127,100.4424,100.2739,100.3334,29701.0
2024-04-25 11:50:00,101.21,101.54,101.21,101.53,18446.0,100.3235,100.6506,100.3235,100.6407,18446.0
2024-04-25 12:00:00,101.5,101.77,101.42,101.7,36335.0,100.6109,100.8786,100.5316,100.8092,36335.0
2024-04-25 12:10:00,101.69,101.69,101.47,101.64,94933.0,100.7993,100.7993,100.5812,100.7497,94933.0
2024-04-25 12:20:00,101.61,101.82,101.59,101.78,15540.0,100.72,100.9281,100.7001,100.8885,15540.0
2024-04-25 12:30:00,101.77,101.8,101.63,101.69,55224.0,100.8786,100.9083,100.7398,100.7993,55224.0
2024-04-25 12:40:00,101.69,101.72,101.55,101.62,15311.0,100.7993,100.829,100.6605,100.7299,15311.0
2024-04-25 12:50:00,101.65,101.85,101.62,101.78,14474.0,100.7596,100.9579,100.7299,100.8885,14474.0
2024-04-25 13:00:00,101.78,101.97,101.74,101.8,70940.0,100.8885,101.0768,100.8488,100.9083,70940.0
2024-04-25 13:10:00,101.81,101.82,101.68,101.75,16645.0,100.9182,100.9281,100.7894,100.8587,16645.0
2024-04-25 13:20:00,101.74,101.84,101.65,101.83,18907.0,100.8488,100.948,100.7596,100.938,18907.0
2024-04-25 13:30:00,101.81,102.06,101.76,102.05,26779.0,100.9182,101.166,100.8687,101.1561,26779.0
2024-04-25 13:40:00,102.03,102.22,101.97,102.19,75893.0,101.1363,101.3246,101.0768,101.2949,75893.0
2024-04-25 13:50:00,102.18,102.38,102.16,102.29,28228.0,101.285,101.4832,101.2652,101.394,28228.0
2024-04-25 14:00:00,102.29,102.41,102.19,102.37,14166.0,101.394,101.513,101.2949,101.4733,14166.0
2024-04-25 14:10:00,102.37,102.49,102.3,102.48,11282.0,101.4733,101.5923,101.4039,101.5824,11282.0
2024-04-25 14:20:00,102.5,102.52,102.21,102.23,18996.0,101.6022,101.622,101.3147,101.3345,18996.0
2024-04-25 14:30:00,102.21,102.51,102.19,102.39,29092.0,101.3147,101.6121,101.2949,101.4931,29092.0
2024-04-25 14:40:00,102.36,102.37,102.24,102.28,33961.0,101.4634,101.4733,101.3445,101.3841,33961.0
2024-04-25 14:50:00,102.28,102.45,102.2,102.45,46520.0,101.3841,101.5526,101.3048,101.5526,46520.0
2024-04-25 15:00:00,102.46,102.68,102.45,102.62,34548.0,101.5625,101.7806,101.5526,101.7211,34548.0
2024-04-25 15:10:00,102.64,102.73,102.55,102.7,117391.0,101.741,101.8302,101.6517,101.8004,117391.0
2024-04-25 15:20:00,102.7,102.78,102.64,102.73,68183.0,101.8004,101.8797,101.741,101.8302,68183.0
2024-04-25 15:30:00,102.73,102.73,102.52,102.59,26132.0,101.8302,101.8302,101.622,101.6914,26132.0
2024-04-25 15:40:00,102.61,102.62,102.4,102.43,55475.0,101.7112,101.7211,101.5031,101.5328,55475.0
2024-04-25 15:50:00,102.44,102.61,102.35,102.46,184854.0,101.5427,101.7112,101.4535,101.5625,184854.0
2024-04-26 09:30:00,102.91,103.58,102.91,103.55,77830.0,102.0086,102.6727,102.0086,102.643,77830.0
2024-04-26 09:40:00,103.56,104.04,103.5,103.87,91608.0,102.6529,103.1287,102.5934,102.9602,91608.0
2024-04-26 09:50:00,103.9,104.12,103.87,104.08,62324.0,102.9899,103.208,102.9602,103.1683,62324.0
2024-04-26 10:00:00,104.12,104.39,104.03,104.38,60576.0,103.208,103.4756,103.1188,103.4657,60576.0
2024-04-26 10:10:00,104.42,104.44,104.19,104.27,34302.0,103.5054,103.5252,103.2774,103.3567,34302.0
2024-04-26 10:20:00,104.28,104.3,104.04,104.04,58683.0,103.3666,103.3864,103.1287,103.1287,58683.0
2024-04-26 10:30:00,104.06,104.21,103.95,104.15,36627.0,103.1485,103.2972,103.0395,103.2377,36627.0
2024-04-26 10:40:00,104.16,104.23,104.03,104.06,31602.0,103.2476,103.317,103.1188,103.1485,31602.0
2024-04-26 10:50:00,104.07,104.09,103.92,104.04,51392.0,103.1584,103.1783,103.0097,103.1287,51392.0
2024-04-26 11:00:00,104.06,104.24,103.87,103.87,57671.0,103.1485,103.3269,102.9602,102.9602,57671.0
2024-04-26 11:10:00,103.91,103.91,103.67,103.82,74437.0,102.9998,102.9998,102.7619,102.9106,74437.0
2024-04-26 11:20:00,103.81,103.9,103.68,103.9,28443.0,102.9007,102.9899,102.7718,102.9899,28443.0
2024-04-26 11:30:00,103.88,103.91,103.73,103.81,59289.0,102.9701,102.9998,102.8214,102.9007,59289.0
2024-04-26 11:40:00,103.79,103.9,103.73,103.85,22128.0,102.8809,102.9899,102.8214,102.9404,22128.0
2024-04-26 11:50:00,103.86,103.92,103.79,103.83,13309.0,102.9503,103.0097,102.8809,102.9205,13309.0
2024-04-26 12:00:00,103.87,103.88,103.76,103.86,11603.0,102.9602,102.9701,102.8511,102.9503,11603.0
2024-04-26 12:10:00,103.84,103.93,103.81,103.84,34675.0,102.9304,103.0197,102.9007,102.9304,34675.0
2024-04-26 12:20:00,103.84,103.93,103.83,103.88,52585.0,102.9304,103.0197,102.9205,102.9701,52585.0
2024-04-26 12:30:00,103.85,104.03,103.83,104.01,10827.0,102.9404,103.1188,102.9205,103.099,10827.0
2024-04-26 12:40:00,104.01,104.05,103.91,104.01,17056.0,103.099,103.1386,102.9998,103.099,17056.0
2024-04-26 12:50:00,104.03,104.16,104.01,104.16,7697.0,103.1188,103.2476,103.099,103.2476,7697.0
2024-04-26 13:00:00,104.19,104.22,104.06,104.07,13405.0,103.2774,103.3071,103.1485,103.1584,13405.0
2024-04-26 13:10:00,104.09,104.17,104.09,104.14,12184.0,103.1783,103.2576,103.1783,103.2278,12184.0
2024-04-26 13:20:00,104.15,104.22,104.15,104.18,13578.0,103.2377,103.3071,103.2377,103.2675,13578.0
2024-04-26 13:30:00,104.18,104.28,104.15,104.16,41346.0,103.2675,103.3666,103.2377,103.2476,41346.0
2024-04-26 13:40:00,104.16,104.16,104.03,104.12,15637.0,103.2476,103.2476,103.1188,103.208,15637.0
2024-04-26 13:50:00,104.12,104.16,104.09,104.16,12735.0,103.208,103.2476,103.1783,103.2476,12735.0
2024-04-26 14:00:00,104.15,104.15,104.03,104.04,17144.0,103.2377,103.2377,103.1188,103.1287,17144.0
2024-04-26 14:10:00,104.03,104.13,104.03,104.07,29142.0,103.1188,103.2179,103.1188,103.1584,29142.0
2024-04-26 14:20:00,104.06,104.11,104.02,104.06,20928.0,103.1485,103.1981,103.1089,103.1485,20928.0
2024-04-26 14:30:00,104.03,104.03,103.94,103.98,23798.0,103.1188,103.1188,103.0296,103.0692,23798.0
2024-04-26 14:40:00,103.98,104.08,103.94,103.95,10157.0,103.0692,103.1683,103.0296,103.0395,10157.0
2024-04-26 14:50:00,103.98,104.04,103.91,104.04,14960.0,103.0692,103.1287,102.9998,103.1287,14960.0
2024-04-26 15:00:00,104.03,104.06,103.93,104.05,20297.0,103.1188,103.1485,103.0197,103.1386,20297.0
2024-04-26 15:10:00,104.05,104.05,103.89,103.93,25449.0,103.1386,103.1386,102.98,103.0197,25449.0
2024-04-26 15:20:00,103.92,103.97,103.85,103.93,36493.0,103.0097,103.0593,102.9404,103.0197,36493.0
2024-04-26 15:30:00,103.92,103.92,103.76,103.78,32186.0,103.0097,103.0097,102.8511,102.871,32186.0
2024-04-26 15:40:00,103.78,103.87,103.67,103.84,47173.0,102.871,102.9602,102.7619,102.9304,47173.0
2024-04-26 15:50:00,103.83,103.89,103.7,103.75,180397.0,102.9205,102.98,102.7917,102.8412,180397.0
2024-04-29 09:30:00,104.18,104.91,104.18,104.57,51504.0,103.2675,103.9911,103.2675,103.654,51504.0
2024-04-29 09:40:00,104.52,104.53,104.18,104.45,25920.0,103.6045,103.6144,103.2675,103.5351,25920.0
2024-04-29 09:50:00,104.42,104.42,104.17,104.39,37025.0,103.5054,103.5054,103.2576,103.4756,37025.0
2024-04-29 10:00:00,104.41,104.54,104.38,104.39,14639.0,103.4954,103.6243,103.4657,103.4756,14639.0
2024-04-29 10:10:00,104.37,104.54,104.33,104.42,26511.0,103.4558,103.6243,103.4161,103.5054,26511.0
2024-04-29 10:20:00,104.43,104.54,104.37,104.51,21069.0,103.5153,103.6243,103.4558,103.5946,21069.0
2024-04-29 10:30:00,104.51,104.73,104.41,104.47,26800.0,103.5946,103.8126,103.4954,103.5549,26800.0
2024-04-29 10:40:00,104.48,104.49,104.31,104.41,17705.0,103.5648,103.5747,103.3963,103.4954,17705.0
2024-04-29 10:50:00,104.41,104.54,104.38,104.49,23036.0,103.4954,103.6243,103.4657,103.5747,23036.0
2024-04-29 11:00:00,104.5,104.54,104.41,104.51,20704.0,103.5847,103.6243,103.4954,103.5946,20704.0
2024-04-29 11:10:00,104.51,104.67,104.48,104.61,38870.0,103.5946,103.7532,103.5648,103.6937,38870.0
2024-04-29 11:20:00,104.62,104.7,104.58,104.58,50912.0,103.7036,103.7829,103.664,103.664,50912.0
2024-04-29 11:30:00,104.59,104.59,104.41,104.49,54523.0,103.6739,103.6739,103.4954,103.5747,54523.0
2024-04-29 11:40:00,104.47,104.56,104.38,104.38,23071.0,103.5549,103.6441,103.4657,103.4657,23071.0
2024-04-29 11:50:00,104.38,104.46,104.35,104.45,9181.0,103.4657,103.545,103.436,103.5351,9181.0
2024-04-29 12:00:00,104.43,104.57,104.37,104.53,14910.0,103.5153,103.654,103.4558,103.6144,14910.0
2024-04-29 12:10:00,104.53,104.58,104.52,104.53,6329.0,103.6144,103.664,103.6045,103.6144,6329.0
2024-04-29 12:20:00,104.52,104.61,104.52,104.55,24160.0,103.6045,103.6937,103.6045,103.6342,24160.0
2024-04-29 12:30:00,104.56,104.59,104.47,104.48,23401.0,103.6441,103.6739,103.5549,103.5648,23401.0
2024-04-29 12:40:00,104.48,104.52,104.41,104.43,49159.0,103.5648,103.6045,103.4954,103.5153,49159.0
2024-04-29 12:50:00,104.42,104.46,104.36,104.42,23264.0,103.5054,103.545,103.4459,103.5054,23264.0
2024-04-29 13:00:00,104.42,104.46,104.39,104.43,17005.0,103.5054,103.545,103.4756,103.5153,17005.0
2024-04-29 13:10:00,104.43,104.58,104.4,104.55,32134.0,103.5153,103.664,103.4855,103.6342,32134.0
2024-04-29 13:20:00,104.55,104.69,104.54,104.59,95017.0,103.6342,103.773,103.6243,103.6739,95017.0
2024-04-29 13:30:00,104.6,104.6,104.51,104.52,22655.0,103.6838,103.6838,103.5946,103.6045,22655.0
2024-04-29 13:40:00,104.52,104.57,104.49,104.55,26765.0,103.6045,103.654,103.5747,103.6342,26765.0
2024-04-29 13:50:00,104.54,104.55,104.45,104.46,29497.0,103.6243,103.6342,103.5351,103.545,29497.0
2024-04-29 14:00:00,104.45,104.48,104.35,104.47,49301.0,103.5351,103.5648,103.436,103.5549,49301.0
2024-04-29 14:10:00,104.47,104.55,104.47,104.5,43550.0,103.5549,103.6342,103.5549,103.5847,43550.0
2024-04-29 14:20:00,104.49,104.55,104.46,104.47,39470.0,103.5747,103.6342,103.545,103.5549,39470.0
2024-04-29 14:30:00,104.45,104.46,104.3,104.38,61284.0,103.5351,103.545,103.3864,103.4657,61284.0
2024-04-29 14:40:00,104.39,104.52,104.38,104.47,25364.0,103.4756,103.6045,103.4657,103.5549,25364.0
2024-04-29 14:50:00,104.48,104.51,104.44,104.47,12287.0,103.5648,103.5946,103.5252,103.5549,12287.0
2024-04-29 15:00:00,104.46,104.46,103.9,104.16,115591.0,103.545,103.545,102.9899,103.2476,115591.0
2024-04-29 15:10:00,104.18,104.21,104.1,104.13,21667.0,103.2675,103.2972,103.1882,103.2179,21667.0
2024-04-29 15:20:00,104.15,104.27,104.13,104.18,34207.0,103.2377,103.3567,103.2179,103.2675,34207.0
2024-04-29 15:30:00,104.19,104.31,104.15,104.23,35983.0,103.2774,103.3963,103.2377,103.317,35983.0
2024-04-29 15:40:00,104.23,104.34,104.16,104.18,44798.0,103.317,103.4261,103.2476,103.2675,44798.0
2024-04-29 15:50:00,104.18,104.56,104.16,104.49,107000.0,103.2675,103.6441,103.2476,103.5747,107000.0
2024-04-30 09:30:00,103.94,104.4,103.89,104.24,104235.0,103.0296,103.4855,102.98,103.3269,104235.0
2024-04-30 09:40:00,104.22,104.73,104.19,104.48,59493.0,103.3071,103.8126,103.2774,103.5648,59493.0
2024-04-30 09:50:00,104.47,104.6,104.19,104.3,54048.0,103.5549,103.6838,103.2774,103.3864,54048.0
2024-04-30 10:00:00,104.31,104.68,104.21,104.63,25687.0,103.3963,103.7631,103.2972,103.7135,25687.0
2024-04-30 10:10:00,104.65,104.66,104.34,104.38,20540.0,103.7333,103.7433,103.4261,103.4657,20540.0
2024-04-30 10:20:00,104.4,104.45,104.24,104.31,21221.0,103.4855,103.5351,103.3269,103.3963,21221.0
2024-04-30 10:30:00,104.31,104.34,104.12,104.3,37257.0,103.3963,103.4261,103.208,103.3864,37257.0
2024-04-30 10:40:00,104.27,104.57,104.27,104.45,22469.0,103.3567,103.654,103.3567,103.5351,22469.0
2024-04-30 10:50:00,104.46,104.46,104.18,104.27,48943.0,103.545,103.545,103.2675,103.3567,48943.0
2024-04-30 11:00:00,104.25,104.31,103.88,103.92,57961.0,103.3369,103.3963,102.9701,103.0097,57961.0
2024-04-30 11:10:00,103.91,103.93,103.66,103.74,50201.0,102.9998,103.0197,102.752,102.8313,50201.0
2024-04-30 11:20:00,103.72,103.88,103.69,103.85,29594.0,102.8115,102.9701,102.7818,102.9404,29594.0
2024-04-30 11:30:00,103.84,103.86,103.63,103.83,18671.0,102.9304,102.9503,102.7223,102.9205,18671.0
2024-04-30 11:40:00,103.85,103.85,103.65,103.78,10964.0,102.9404,102.9404,102.7421,102.871,10964.0
2024-04-30 11:50:00,103.77,103.81,103.66,103.79,10242.0,102.8611,102.9007,102.752,102.8809,10242.0
2024-04-30 12:00:00,103.8,103.81,103.66,103.73,30790.0,102.8908,102.9007,102.752,102.8214,30790.0
2024-04-30 12:10:00,103.71,103.84,103.69,103.8,19780.0,102.8016,102.9304,102.7818,102.8908,19780.0
2024-04-30 12:20:00,103.79,103.85,103.68,103.68,9290.0,102.8809,102.9404,102.7718,102.7718,9290.0
2024-04-30 12:30:00,103.67,103.67,103.36,103.44,29824.0,102.7619,102.7619,102.4546,102.5339,29824.0
2024-04-30 12:40:00,103.45,103.47,103.31,103.42,28197.0,102.5439,102.5637,102.4051,102.5141,28197.0
2024-04-30 12:50:00,103.43,103.48,103.37,103.4,9643.0,102.524,102.5736,102.4646,102.4943,9643.0
2024-04-30 13:00:00,103.38,103.45,103.23,103.28,17116.0,102.4745,102.5439,102.3258,102.3753,17116.0
2024-04-30 13:10:00,103.28,103.3,103.07,103.25,34210.0,102.3753,102.3952,102.1672,102.3456,34210.0
2024-04-30 13:20:00,103.26,103.4,103.26,103.29,15055.0,102.3555,102.4943,102.3555,102.3853,15055.0
2024-04-30 13:30:00,103.26,103.45,103.26,103.45,14440.0,102.3555,102.5439,102.3555,102.5439,14440.0
2024-04-30 13:40:00,103.43,103.49,103.31,103.35,41739.0,102.524,102.5835,102.4051,102.4447,41739.0
2024-04-30 13:50:00,103.34,103.43,103.3,103.38,220865.0,102.4348,102.524,102.3952,102.4745,220865.0
2024-04-30 14:00:00,103.38,103.5,103.37,103.39,14399.0,102.4745,102.5934,102.4646,102.4844,14399.0
2024-04-30 14:10:00,103.4,103.4,103.18,103.19,178137.0,102.4943,102.4943,102.2762,102.2861,178137.0
2024-04-30 14:20:00,103.19,103.28,103.1,103.14,48744.0,102.2861,102.3753,102.1969,102.2366,48744.0
2024-04-30 14:30:00,103.15,103.38,103.14,103.38,26446.0,102.2465,102.4745,102.2366,102.4745,26446.0
2024-04-30 14:40:00,103.39,103.39,103.22,103.22,20761.0,102.4844,102.4844,102.3159,102.3159,20761.0
2024-04-30 14:50:00,103.2,103.2,103.06,103.2,49198.0,102.296,102.296,102.1573,102.296,49198.0
2024-04-30 15:00:00,103.19,103.28,103.17,103.25,25310.0,102.2861,102.3753,102.2663,102.3456,25310.0
2024-04-30 15:10:00,103.26,103.27,103.13,103.15,20981.0,102.3555,102.3654,102.2267,102.2465,20981.0
2024-04-30 15:20:00,103.16,103.22,103.06,103.16,20999.0,102.2564,102.3159,102.1573,102.2564,20999.0
2024-04-30 15:30:00,103.16,103.25,103.12,103.12,22073.0,102.2564,102.3456,102.2167,102.2167,22073.0
2024-04-30 15:40:00,103.12,103.16,103.01,103.08,84289.0,102.2167,102.2564,102.1077,102.1771,84289.0
2024-04-30 15:50:00,103.07,103.07,102.6,102.63,330699.0,102.1672,102.1672,101.7013,101.731,330699.0
2024-05-01 09:30:00,102.45,102.79,102.17,102.58,122377.0,101.5526,101.8896,101.2751,101.6815,122377.0
2024-05-01 09:40:00,102.57,102.57,101.4,101.93,202783.0,101.6716,101.6716,100.5118,101.0372,202783.0
2024-05-01 09:50:00,101.94,102.05,101.84,102.01,49200.0,101.0471,101.1561,100.948,101.1165,49200.0
2024-05-01 10:00:00,102.02,102.13,101.81,101.98,36380.0,101.1264,101.2354,100.9182,101.0867,36380.0
2024-05-01 10:10:00,101.97,101.97,101.69,101.73,25664.0,101.0768,101.0768,100.7993,100.8389,25664.0
2024-05-01 10:20:00,101.73,101.73,101.42,101.49,38967.0,100.8389,100.8389,100.5316,100.601,38967.0
2024-05-01 10:30:00,101.49,101.62,101.47,101.49,51532.0,100.601,100.7299,100.5812,100.601,51532.0
2024-05-01 10:40:00,101.49,101.66,101.41,101.66,30288.0,100.601,100.7695,100.5217,100.7695,30288.0
2024-05-01 10:50:00,101.68,101.76,101.56,101.7,44983.0,100.7894,100.8687,100.6704,100.8092,44983.0
2024-05-01 11:00:00,101.7,101.7,101.42,101.44,74148.0,100.8092,100.8092,100.5316,100.5515,74148.0
2024-05-01 11:10:00,101.47,101.53,101.37,101.42,29605.0,100.5812,100.6407,100.4821,100.5316,29605.0
2024-05-01 11:20:00,101.43,101.65,101.43,101.58,43713.0,100.5416,100.7596,100.5416,100.6902,43713.0
2024-05-01 11:30:00,101.59,101.68,101.51,101.66,40755.0,100.7001,100.7894,100.6209,100.7695,40755.0
2024-05-01 11:40:00,101.66,101.77,101.62,101.66,18391.0,100.7695,100.8786,100.7299,100.7695,18391.0
2024-05-01 11:50:00,101.68,101.69,101.54,101.56,10996.0,100.7894,100.7993,100.6506,100.6704,10996.0
2024-05-01 12:00:00,101.54,101.63,101.39,101.63,30104.0,100.6506,100.7398,100.5019,100.7398,30104.0
2024-05-01 12:10:00,101.64,101.85,101.64,101.81,29635.0,100.7497,100.9579,100.7497,100.9182,29635.0
2024-05-01 12:20:00,101.82,101.93,101.76,101.9,92895.0,100.9281,101.0372,100.8687,101.0074,92895.0
2024-05-01 12:30:00,101.9,101.92,101.78,101.82,14980.0,101.0074,101.0273,100.8885,100.9281,14980.0
2024-05-01 12:40:00,101.83,101.84,101.77,101.79,6939.0,100.938,100.948,100.8786,100.8984,6939.0
2024-05-01 12:50:00,101.75,101.8,101.72,101.75,11873.0,100.8587,100.9083,100.829,100.8587,11873.0
2024-05-01 13:00:00,101.75,101.85,101.58,101.61,8369.0,100.8587,100.9579,100.6902,100.72,8369.0
2024-05-01 13:10:00,101.61,101.65,101.54,101.57,5077.0,100.72,100.7596,100.6506,100.6803,5077.0
2024-05-01 13:20:00,101.59,101.78,101.59,101.78,6308.0,100.7001,100.8885,100.7001,100.8885,6308.0
2024-05-01 13:30:00,101.77,101.97,101.76,101.95,11030.0,100.8786,101.0768,100.8687,101.057,11030.0
2024-05-01 13:40:00,101.96,101.99,101.84,101.86,19349.0,101.0669,101.0966,100.948,100.9678,19349.0
2024-05-01 13:50:00,101.86,101.91,101.81,101.9,12199.0,100.9678,101.0173,100.9182,101.0074,12199.0
2024-05-01 14:00:00,101.91,102.27,101.82,102.11,89317.0,101.0173,101.3742,100.9281,101.2156,89317.0
2024-05-01 14:10:00,102.06,102.15,101.93,102.14,33833.0,101.166,101.2552,101.0372,101.2453,33833.0
2024-05-01 14:20:00,102.09,102.42,102.08,102.42,35066.0,101.1958,101.5229,101.1859,101.5229,35066.0
2024-05-01 14:30:00,102.39,102.73,101.73,102.68,101084.0,101.4931,101.8302,100.8389,101.7806,101084.0
2024-05-01 14:40:00,102.62,103.85,102.59,103.76,321854.0,101.7211,102.9404,101.6914,102.8511,321854.0
2024-05-01 14:50:00,103.75,104.18,103.75,104.08,286194.0,102.8412,103.2675,102.8412,103.1683,286194.0
2024-05-01 15:00:00,104.09,104.59,103.86,104.35,189656.0,103.1783,103.6739,102.9503,103.436,189656.0
2024-05-01 15:10:00,104.34,104.46,104.03,104.13,119021.0,103.4261,103.545,103.1188,103.2179,119021.0
2024-05-01 15:20:00,104.09,104.31,103.79,103.85,98554.0,103.1783,103.3963,102.8809,102.9404,98554.0
2024-05-01 15:30:00,103.85,103.85,102.88,103.06,123229.0,102.9404,102.9404,101.9789,102.1573,123229.0
2024-05-01 15:40:00,103.06,103.25,102.87,102.99,109449.0,102.1573,102.3456,101.9689,102.0879,109449.0
2024-05-01 15:50:00,102.98,102.98,102.16,102.19,260482.0,102.078,102.078,101.2652,101.2949,260482.0
2024-05-02 09:30:00,103.34,103.79,102.28,102.42,345589.0,102.4348,102.8809,101.3841,101.5229,345589.0
2024-05-02 09:40:00,102.41,102.56,102.04,102.09,157641.0,101.513,101.6617,101.1462,101.1958,157641.0
2024-05-02 09:50:00,102.09,102.2,101.85,101.94,78993.0,101.1958,101.3048,100.9579,101.0471,78993.0
2024-05-02 10:00:00,101.93,101.93,101.35,101.41,46792.0,101.0372,101.0372,100.4623,100.5217,46792.0
2024-05-02 10:10:00,101.39,101.77,101.37,101.67,92220.0,100.5019,100.8786,100.4821,100.7794,92220.0
2024-05-02 10:20:00,101.65,102.15,101.6,102.14,88814.0,100.7596,101.2552,100.7101,101.2453,88814.0
2024-05-02 10:30:00,102.17,102.35,102.05,102.12,59379.0,101.2751,101.4535,101.1561,101.2255,59379.0
2024-05-02 10:40:00,102.16,102.2,101.84,102.12,62799.0,101.2652,101.3048,100.948,101.2255,62799.0
2024-05-02 10:50:00,102.11,102.53,102.04,102.46,35063.0,101.2156,101.6319,101.1462,101.5625,35063.0
2024-05-02 11:00:00,102.46,102.64,102.39,102.62,51281.0,101.5625,101.741,101.4931,101.7211,51281.0
2024-05-02 11:10:00,102.62,102.66,102.52,102.64,12822.0,101.7211,101.7608,101.622,101.741,12822.0
2024-05-02 11:20:00,102.65,102.67,102.42,102.44,18315.0,101.7509,101.7707,101.5229,101.5427,18315.0
2024-05-02 11:30:00,102.45,102.54,102.32,102.5,26708.0,101.5526,101.6418,101.4238,101.6022,26708.0
2024-05-02 11:40:00,102.53,102.62,102.51,102.54,20011.0,101.6319,101.7211,101.6121,101.6418,20011.0
2024-05-02 11:50:00,102.54,102.71,102.54,102.68,16105.0,101.6418,101.8103,101.6418,101.7806,16105.0
2024-05-02 12:00:00,102.67,102.69,102.55,102.58,15368.0,101.7707,101.7905,101.6517,101.6815,15368.0
2024-05-02 12:10:00,102.59,102.68,102.41,102.43,38202.0,101.6914,101.7806,101.513,101.5328,38202.0
2024-05-02 12:20:00,102.41,102.5,102.34,102.47,23023.0,101.513,101.6022,101.4436,101.5724,23023.0
2024-05-02 12:30:00,102.48,102.48,102.17,102.39,46790.0,101.5824,101.5824,101.2751,101.4931,46790.0
2024-05-02 12:40:00,102.37,102.62,102.37,102.6,18288.0,101.4733,101.7211,101.4733,101.7013,18288.0
2024-05-02 12:50:00,102.62,102.64,102.49,102.61,215028.0,101.7211,101.741,101.5923,101.7112,215028.0
2024-05-02 13:00:00,102.65,102.82,102.64,102.78,19313.0,101.7509,101.9194,101.741,101.8797,19313.0
2024-05-02 13:10:00,102.79,103.01,102.78,102.99,13824.0,101.8896,102.1077,101.8797,102.0879,13824.0
2024-05-02 13:20:00,102.98,103.17,102.98,103.16,18792.0,102.078,102.2663,102.078,102.2564,18792.0
2024-05-02 13:30:00,103.18,103.25,102.88,102.9,20517.0,102.2762,102.3456,101.9789,101.9987,20517.0
2024-05-02 13:40:00,102.9,102.99,102.76,102.92,118477.0,101.9987,102.0879,101.8599,102.0185,118477.0
2024-05-02 13:50:00,102.93,103.06,102.9,103.05,19877.0,102.0284,102.1573,101.9987,102.1474,19877.0
2024-05-02 14:00:00,103.06,103.24,103.02,103.2,23518.0,102.1573,102.3357,102.1176,102.296,23518.0
2024-05-02 14:10:00,103.24,103.24,103.07,103.08,15763.0,102.3357,102.3357,102.1672,102.1771,15763.0
2024-05-02 14:20:00,103.08,103.27,103.06,103.27,13678.0,102.1771,102.3654,102.1573,102.3654,13678.0
2024-05-02 14:30:00,103.28,103.37,103.24,103.31,15439.0,102.3753,102.4646,102.3357,102.4051,15439.0
2024-05-02 14:40:00,103.3,103.42,103.25,103.38,23488.0,102.3952,102.5141,102.3456,102.4745,23488.0
2024-05-02 14:50:00,103.37,103.51,103.36,103.42,35760.0,102.4646,102.6033,102.4546,102.5141,35760.0
2024-05-02 15:00:00,103.42,103.63,103.33,103.63,18531.0,102.5141,102.7223,102.4249,102.7223,18531.0
2024-05-02 15:10:00,103.63,103.68,103.4,103.44,24316.0,102.7223,102.7718,102.4943,102.5339,24316.0
2024-05-02 15:20:00,103.45,103.67,103.43,103.62,29343.0,102.5439,102.7619,102.524,102.7124,29343.0
2024-05-02 15:30:00,103.61,103.61,103.25,103.33,41977.0,102.7025,102.7025,102.3456,102.4249,41977.0
2024-05-02 15:40:00,103.34,103.42,103.2,103.32,67579.0,102.4348,102.5141,102.296,102.415,67579.0
2024-05-02 15:50:00,103.33,103.58,103.23,103.57,240256.0,102.4249,102.6727,102.3258,102.6628,240256.0
2024-05-03 09:30:00,105.53,106.45,105.53,106.37,254266.0,104.6056,105.5176,104.6056,105.4383,254266.0
2024-05-03 09:40:00,106.36,107.16,106.34,107.11,140696.0,105.4284,106.2214,105.4085,106.1718,140696.0
2024-05-03 09:50:00,107.13,107.55,106.87,107.32,125232.0,106.1916,106.6079,105.9339,106.38,125232.0
2024-05-03 10:00:00,107.32,107.56,106.53,106.72,294180.0,106.38,106.6179,105.5969,105.7852,294180.0
2024-05-03 10:10:00,106.7,106.84,106.31,106.34,247604.0,105.7654,105.9042,105.3788,105.4085,247604.0
2024-05-03 10:20:00,106.35,106.4,105.96,106.32,58751.0,105.4185,105.468,105.0319,105.3887,58751.0
2024-05-03 10:30:00,106.35,106.45,105.77,105.98,61607.0,105.4185,105.5176,104.8435,105.0517,61607.0
2024-05-03 10:40:00,106.0,106.09,105.79,105.9,38201.0,105.0715,105.1607,104.8634,104.9724,38201.0
2024-05-03 10:50:00,105.9,105.9,105.52,105.54,17600.0,104.9724,104.9724,104.5957,104.6156,17600.0
2024-05-03 11:00:00,105.54,105.81,105.45,105.5,26624.0,104.6156,104.8832,104.5263,104.5759,26624.0
2024-05-03 11:10:00,105.5,105.67,105.42,105.62,40136.0,104.5759,104.7444,104.4966,104.6948,40136.0
2024-05-03 11:20:00,105.65,105.69,105.5,105.67,75149.0,104.7246,104.7642,104.5759,104.7444,75149.0
2024-05-03 11:30:00,105.67,105.77,105.65,105.67,42157.0,104.7444,104.8435,104.7246,104.7444,42157.0
2024-05-03 11:40:00,105.69,105.71,105.33,105.39,12676.0,104.7642,104.7841,104.4074,104.4669,12676.0
2024-05-03 11:50:00,105.37,105.69,105.37,105.58,37188.0,104.447,104.7642,104.447,104.6552,37188.0
2024-05-03 12:00:00,105.59,105.72,105.55,105.69,48421.0,104.6651,104.794,104.6255,104.7642,48421.0
2024-05-03 12:10:00,105.7,105.71,105.39,105.4,14905.0,104.7741,104.7841,104.4669,104.4768,14905.0
2024-05-03 12:20:00,105.44,105.64,105.4,105.57,14498.0,104.5164,104.7147,104.4768,104.6453,14498.0
2024-05-03 12:30:00,105.58,105.63,105.53,105.61,25906.0,104.6552,104.7048,104.6056,104.6849,25906.0
2024-05-03 12:40:00,105.62,105.71,105.51,105.51,18558.0,104.6948,104.7841,104.5858,104.5858,18558.0
2024-05-03 12:50:00,105.53,105.53,105.37,105.45,13146.0,104.6056,104.6056,104.447,104.5263,13146.0
2024-05-03 13:00:00,105.49,105.6,105.46,105.53,15851.0,104.566,104.675,104.5363,104.6056,15851.0
2024-05-03 13:10:00,105.54,105.56,105.33,105.35,32557.0,104.6156,104.6354,104.4074,104.4272,32557.0
2024-05-03 13:20:00,105.35,105.37,105.29,105.34,19719.0,104.4272,104.447,104.3677,104.4173,19719.0
2024-05-03 13:30:00,105.33,105.47,105.24,105.47,16097.0,104.4074,104.5462,104.3182,104.5462,16097.0
2024-05-03 13:40:00,105.48,105.58,105.44,105.56,43950.0,104.5561,104.6552,104.5164,104.6354,43950.0
2024-05-03 13:50:00,105.57,105.76,105.56,105.65,27147.0,104.6453,104.8336,104.6354,104.7246,27147.0
2024-05-03 14:00:00,105.66,105.72,105.6,105.66,18677.0,104.7345,104.794,104.675,104.7345,18677.0
2024-05-03 14:10:00,105.68,105.69,105.57,105.65,23718.0,104.7543,104.7642,104.6453,104.7246,23718.0
2024-05-03 14:20:00,105.65,105.77,105.64,105.69,22879.0,104.7246,104.8435,104.7147,104.7642,22879.0
2024-05-03 14:30:00,105.68,105.8,105.56,105.56,18902.0,104.7543,104.8733,104.6354,104.6354,18902.0
2024-05-03 14:40:00,105.54,105.71,105.52,105.6,50264.0,104.6156,104.7841,104.5957,104.675,50264.0
2024-05-03 14:50:00,105.62,105.63,105.5,105.6,20271.0,104.6948,104.7048,104.5759,104.675,20271.0
2024-05-03 15:00:00,105.59,105.63,105.44,105.44,21614.0,104.6651,104.7048,104.5164,104.5164,21614.0
2024-05-03 15:10:00,105.45,105.54,105.35,105.44,31686.0,104.5263,104.6156,104.4272,104.5164,31686.0
2024-05-03 15:20:00,105.46,105.57,105.42,105.55,37386.0,104.5363,104.6453,104.4966,104.6255,37386.0
2024-05-03 15:30:00,105.54,105.54,105.3,105.36,46990.0,104.6156,104.6156,104.3777,104.4371,46990.0
2024-05-03 15:40:00,105.37,105.41,105.24,105.26,86734.0,104.447,104.4867,104.3182,104.338,86734.0
2024-05-03 15:50:00,105.26,105.41,105.18,105.19,255054.0,104.338,104.4867,104.2587,104.2686,255054.0
2024-05-06 09:30:00,106.2,106.79,105.81,106.11,119424.0,105.2698,105.8546,104.8832,105.1806,119424.0
2024-05-06 09:40:00,106.13,106.69,106.13,106.65,75397.0,105.2004,105.7555,105.2004,105.7158,75397.0
2024-05-06 09:50:00,106.66,106.82,106.53,106.77,62456.0,105.7257,105.8843,105.5969,105.8348,62456.0
2024-05-06 10:00:00,106.78,106.96,106.78,106.91,46978.0,105.8447,106.0231,105.8447,105.9736,46978.0
2024-05-06 10:10:00,106.93,106.98,106.76,106.81,25233.0,105.9934,106.0429,105.8249,105.8744,25233.0
2024-05-06 10:20:00,106.8,106.87,106.71,106.77,26004.0,105.8645,105.9339,105.7753,105.8348,26004.0
2024-05-06 10:30:00,106.77,106.82,106.67,106.75,52303.0,105.8348,105.8843,105.7357,105.815,52303.0
2024-05-06 10:40:00,106.77,106.81,106.6,106.76,17196.0,105.8348,105.8744,105.6663,105.8249,17196.0
2024-05-06 10:50:00,106.77,106.8,106.69,106.7,18434.0,105.8348,105.8645,105.7555,105.7654,18434.0
2024-05-06 11:00:00,106.7,106.71,106.55,106.67,13738.0,105.7654,105.7753,105.6167,105.7357,13738.0
2024-05-06 11:10:00,106.67,106.8,106.47,106.6,111724.0,105.7357,105.8645,105.5374,105.6663,111724.0
2024-05-06 11:20:00,106.59,106.76,106.56,106.65,112877.0,105.6564,105.8249,105.6266,105.7158,112877.0
2024-05-06 11:30:00,106.65,106.68,106.6,106.66,76043.0,105.7158,105.7456,105.6663,105.7257,76043.0
2024-05-06 11:40:00,106.67,106.76,106.66,106.68,30064.0,105.7357,105.8249,105.7257,105.7456,30064.0
2024-05-06 11:50:00,106.69,106.76,106.69,106.71,26216.0,105.7555,105.8249,105.7555,105.7753,26216.0
2024-05-06 12:00:00,106.71,106.74,106.64,106.67,38689.0,105.7753,105.805,105.7059,105.7357,38689.0
2024-05-06 12:10:00,106.65,106.69,106.62,106.64,8626.0,105.7158,105.7555,105.6861,105.7059,8626.0
2024-05-06 12:20:00,106.62,106.68,106.55,106.66,13540.0,105.6861,105.7456,105.6167,105.7257,13540.0
2024-05-06 12:30:00,106.66,106.7,106.61,106.64,16474.0,105.7257,105.7654,105.6762,105.7059,16474.0
2024-05-06 12:40:00,106.65,106.67,106.49,106.5,28231.0,105.7158,105.7357,105.5572,105.5671,28231.0
2024-05-06 12:50:00,106.5,106.7,106.49,106.7,13862.0,105.5671,105.7654,105.5572,105.7654,13862.0
2024-05-06 13:00:00,106.7,106.73,106.62,106.65,15098.0,105.7654,105.7951,105.6861,105.7158,15098.0
2024-05-06 13:10:00,106.65,106.74,106.65,106.66,16260.0,105.7158,105.805,105.7158,105.7257,16260.0
2024-05-06 13:20:00,106.67,106.74,106.66,106.66,10509.0,105.7357,105.805,105.7257,105.7257,10509.0
2024-05-06 13:30:00,106.66,106.74,106.65,106.72,9497.0,105.7257,105.805,105.7158,105.7852,9497.0
2024-05-06 13:40:00,106.74,106.76,106.7,106.71,15600.0,105.805,105.8249,105.7654,105.7753,15600.0
2024-05-06 13:50:00,106.72,106.76,106.69,106.7,21820.0,105.7852,105.8249,105.7555,105.7654,21820.0
2024-05-06 14:00:00,106.7,106.77,106.66,106.71,32997.0,105.7654,105.8348,105.7257,105.7753,32997.0
2024-05-06 14:10:00,106.72,106.74,106.67,106.71,33672.0,105.7852,105.805,105.7357,105.7753,33672.0
2024-05-06 14:20:00,106.7,106.76,106.65,106.76,27167.0,105.7654,105.8249,105.7158,105.8249,27167.0
2024-05-06 14:30:00,106.77,106.85,106.74,106.76,20182.0,105.8348,105.9141,105.805,105.8249,20182.0
2024-05-06 14:40:00,106.76,106.76,106.67,106.75,21377.0,105.8249,105.8249,105.7357,105.815,21377.0
2024-05-06 14:50:00,106.76,106.83,106.72,106.74,16131.0,105.8249,105.8943,105.7852,105.805,16131.0
2024-05-06 15:00:00,106.71,106.71,106.63,106.69,24829.0,105.7753,105.7753,105.696,105.7555,24829.0
2024-05-06 15:10:00,106.68,106.68,106.51,106.62,12941.0,105.7456,105.7456,105.5771,105.6861,12941.0
2024-05-06 15:20:00,106.63,106.66,106.58,106.61,32613.0,105.696,105.7257,105.6464,105.6762,32613.0
2024-05-06 15:30:00,106.6,106.69,106.6,106.63,40568.0,105.6663,105.7555,105.6663,105.696,40568.0
2024-05-06 15:40:00,106.63,106.81,106.63,106.75,63161.0,105.696,105.8744,105.696,105.815,63161.0
2024-05-06 15:50:00,106.75,106.92,106.69,106.92,267669.0,105.815,105.9835,105.7555,105.9835,267669.0
2024-05-07 09:30:00,106.86,107.15,106.51,106.74,106418.0,105.924,106.2114,105.5771,105.805,106418.0
2024-05-07 09:40:00,106.77,106.88,106.49,106.49,75000.0,105.8348,105.9438,105.5572,105.5572,75000.0
2024-05-07 09:50:00,106.48,106.97,106.47,106.85,48501.0,105.5473,106.033,105.5374,105.9141,48501.0
2024-05-07 10:00:00,106.89,106.92,106.62,106.69,27791.0,105.9537,105.9835,105.6861,105.7555,27791.0
2024-05-07 10:10:00,106.7,106.88,106.69,106.8,21193.0,105.7654,105.9438,105.7555,105.8645,21193.0
2024-05-07 10:20:00,106.81,106.83,106.65,106.81,31534.0,105.8744,105.8943,105.7158,105.8744,31534.0
2024-05-07 10:30:00,106.81,106.89,106.53,106.53,131633.0,105.8744,105.9537,105.5969,105.5969,131633.0
2024-05-07 10:40:00,106.52,106.57,106.32,106.57,34995.0,105.587,105.6365,105.3887,105.6365,34995.0
2024-05-07 10:50:00,106.58,106.64,106.5,106.63,26140.0,105.6464,105.7059,105.5671,105.696,26140.0
2024-05-07 11:00:00,106.65,106.72,106.51,106.52,32185.0,105.7158,105.7852,105.5771,105.587,32185.0
2024-05-07 11:10:00,106.5,106.51,106.37,106.4,37924.0,105.5671,105.5771,105.4383,105.468,37924.0
2024-05-07 11:20:00,106.39,106.46,106.33,106.41,41044.0,105.4581,105.5275,105.3986,105.4779,41044.0
2024-05-07 11:30:00,106.4,106.58,106.39,106.57,62349.0,105.468,105.6464,105.4581,105.6365,62349.0
2024-05-07 11:40:00,106.58,106.68,106.58,106.67,25175.0,105.6464,105.7456,105.6464,105.7357,25175.0
2024-05-07 11:50:00,106.69,106.78,106.59,106.68,19175.0,105.7555,105.8447,105.6564,105.7456,19175.0
2024-05-07 12:00:00,106.67,106.76,106.62,106.73,16963.0,105.7357,105.8249,105.6861,105.7951,16963.0
2024-05-07 12:10:00,106.73,106.74,106.67,106.72,16920.0,105.7951,105.805,105.7357,105.7852,16920.0
2024-05-07 12:20:00,106.7,106.8,106.68,106.79,28248.0,105.7654,105.8645,105.7456,105.8546,28248.0
2024-05-07 12:30:00,106.78,106.78,106.63,106.69,51905.0,105.8447,105.8447,105.696,105.7555,51905.0
2024-05-07 12:40:00,106.68,106.68,106.54,106.6,29990.0,105.7456,105.7456,105.6068,105.6663,29990.0
2024-05-07 12:50:00,106.59,106.59,106.46,106.49,24877.0,105.6564,105.6564,105.5275,105.5572,24877.0
2024-05-07 13:00:00,106.51,106.62,106.5,106.51,28516.0,105.5771,105.6861,105.5671,105.5771,28516.0
2024-05-07 13:10:00,106.51,106.51,106.37,106.4,27713.0,105.5771,105.5771,105.4383,105.468,27713.0
2024-05-07 13:20:00,106.39,106.43,106.35,106.37,20746.0,105.4581,105.4978,105.4185,105.4383,20746.0
2024-05-07 13:30:00,106.37,106.45,106.27,106.27,31880.0,105.4383,105.5176,105.3392,105.3392,31880.0
2024-05-07 13:40:00,106.28,106.38,106.16,106.17,31733.0,105.3491,105.4482,105.2301,105.24,31733.0
2024-05-07 13:50:00,106.16,106.25,106.09,106.12,17478.0,105.2301,105.3193,105.1607,105.1905,17478.0
2024-05-07 14:00:00,106.13,106.32,106.13,106.2,14882.0,105.2004,105.3887,105.2004,105.2698,14882.0
2024-05-07 14:10:00,106.19,106.28,106.13,106.22,43623.0,105.2599,105.3491,105.2004,105.2896,43623.0
2024-05-07 14:20:00,106.24,106.27,106.16,106.26,16112.0,105.3094,105.3392,105.2301,105.3292,16112.0
2024-05-07 14:30:00,106.26,106.29,106.17,106.26,63598.0,105.3292,105.359,105.24,105.3292,63598.0
2024-05-07 14:40:00,106.28,106.3,106.19,106.19,19766.0,105.3491,105.3689,105.2599,105.2599,19766.0
2024-05-07 14:50:00,106.18,106.19,106.1,106.15,31449.0,105.2499,105.2599,105.1706,105.2202,31449.0
2024-05-07 15:00:00,106.16,106.28,106.07,106.28,34683.0,105.2301,105.3491,105.1409,105.3491,34683.0
2024-05-07 15:10:00,106.29,106.3,106.1,106.16,23046.0,105.359,105.3689,105.1706,105.2301,23046.0
2024-05-07 15:20:00,106.18,106.29,106.16,106.19,14853.0,105.2499,105.359,105.2301,105.2599,14853.0
2024-05-07 15:30:00,106.17,106.23,106.04,106.11,25990.0,105.24,105.2995,105.1112,105.1806,25990.0
2024-05-07 15:40:00,106.14,106.14,105.93,105.98,37821.0,105.2103,105.2103,105.0021,105.0517,37821.0
2024-05-07 15:50:00,105.99,106.0,105.77,105.8,302893.0,105.0616,105.0715,104.8435,104.8733,302893.0
2024-05-08 09:30:00,105.09,105.45,104.83,105.41,85707.0,104.1695,104.5263,103.9118,104.4867,85707.0
2024-05-08 09:40:00,105.42,105.47,105.23,105.39,73715.0,104.4966,104.5462,104.3083,104.4669,73715.0
2024-05-08 09:50:00,105.38,105.58,105.27,105.51,29694.0,104.457,104.6552,104.3479,104.5858,29694.0
2024-05-08 10:00:00,105.53,105.67,105.4,105.41,29142.0,104.6056,104.7444,104.4768,104.4867,29142.0
2024-05-08 10:10:00,105.38,105.52,105.3,105.45,24565.0,104.457,104.5957,104.3777,104.5263,24565.0
2024-05-08 10:20:00,105.45,105.67,105.45,105.62,19050.0,104.5263,104.7444,104.5263,104.6948,19050.0
2024-05-08 10:30:00,105.58,105.61,105.3,105.33,20105.0,104.6552,104.6849,104.3777,104.4074,20105.0
2024-05-08 10:40:00,105.33,105.55,105.33,105.53,16290.0,104.4074,104.6255,104.4074,104.6056,16290.0
2024-05-08 10:50:00,105.51,105.51,105.26,105.26,20761.0,104.5858,104.5858,104.338,104.338,20761.0
2024-05-08 11:00:00,105.27,105.38,105.25,105.35,45166.0,104.3479,104.457,104.3281,104.4272,45166.0
2024-05-08 11:10:00,105.35,105.4,105.22,105.27,14396.0,104.4272,104.4768,104.2984,104.3479,14396.0
2024-05-08 11:20:00,105.22,105.36,105.21,105.3,18853.0,104.2984,104.4371,104.2884,104.3777,18853.0
2024-05-08 11:30:00,105.3,105.34,105.21,105.34,18268.0,104.3777,104.4173,104.2884,104.4173,18268.0
2024-05-08 11:40:00,105.31,105.35,105.26,105.31,17435.0,104.3876,104.4272,104.338,104.3876,17435.0
2024-05-08 11:50:00,105.32,105.38,105.25,105.28,33338.0,104.3975,104.457,104.3281,104.3578,33338.0
2024-05-08 12:00:00,105.27,105.32,105.16,105.16,22283.0,104.3479,104.3975,104.2389,104.2389,22283.0
2024-05-08 12:10:00,105.16,105.21,105.05,105.21,27758.0,104.2389,104.2884,104.1298,104.2884,27758.0
2024-05-08 12:20:00,105.21,105.21,105.11,105.12,23142.0,104.2884,104.2884,104.1893,104.1992,23142.0
2024-05-08 12:30:00,105.11,105.13,104.91,105.0,31198.0,104.1893,104.2091,103.9911,104.0803,31198.0
2024-05-08 12:40:00,105.02,105.2,104.98,105.13,16985.0,104.1001,104.2785,104.0605,104.2091,16985.0
2024-05-08 12:50:00,105.14,105.15,105.07,105.12,21025.0,104.2191,104.229,104.1497,104.1992,21025.0
2024-05-08 13:00:00,105.1,105.11,104.93,105.06,28546.0,104.1794,104.1893,104.0109,104.1398,28546.0
2024-05-08 13:10:00,105.05,105.15,105.03,105.09,24778.0,104.1298,104.229,104.11,104.1695,24778.0
2024-05-08 13:20:00,105.1,105.1,104.97,105.05,22849.0,104.1794,104.1794,104.0505,104.1298,22849.0
2024-05-08 13:30:00,105.03,105.25,105.03,105.22,17077.0,104.11,104.3281,104.11,104.2984,17077.0
2024-05-08 13:40:00,105.21,105.38,105.19,105.38,36702.0,104.2884,104.457,104.2686,104.457,36702.0
2024-05-08 13:50:00,105.39,105.41,105.29,105.36,12381.0,104.4669,104.4867,104.3677,104.4371,12381.0
2024-05-08 14:00:00,105.36,105.38,105.23,105.35,18121.0,104.4371,104.457,104.3083,104.4272,18121.0
2024-05-08 14:10:00,105.35,105.49,105.35,105.47,29397.0,104.4272,104.566,104.4272,104.5462,29397.0
2024-05-08 14:20:00,105.47,105.57,105.45,105.54,22117.0,104.5462,104.6453,104.5263,104.6156,22117.0
2024-05-08 14:30:00,105.53,105.54,105.38,105.45,22747.0,104.6056,104.6156,104.457,104.5263,22747.0
2024-05-08 14:40:00,105.46,105.49,105.41,105.41,19876.0,104.5363,104.566,104.4867,104.4867,19876.0
2024-05-08 14:50:00,105.41,105.42,105.3,105.37,18114.0,104.4867,104.4966,104.3777,104.447,18114.0
2024-05-08 15:00:00,105.36,105.37,105.26,105.3,52498.0,104.4371,104.447,104.338,104.3777,52498.0
2024-05-08 15:10:00,105.31,105.44,105.3,105.42,30880.0,104.3876,104.5164,104.3777,104.4966,30880.0
2024-05-08 15:20:00,105.42,105.49,105.37,105.47,30424.0,104.4966,104.566,104.447,104.5462,30424.0
2024-05-08 15:30:00,105.48,105.57,105.46,105.5,39792.0,104.5561,104.6453,104.5363,104.5759,39792.0
2024-05-08 15:40:00,105.5,105.53,105.41,105.49,58895.0,104.5759,104.6056,104.4867,104.566,58895.0
2024-05-08 15:50:00,105.51,105.55,105.38,105.41,214221.0,104.5858,104.6255,104.457,104.4867,214221.0
2024-05-09 09:30:00,105.61,106.3,105.52,105.67,152666.0,104.6849,105.3689,104.5957,104.7444,152666.0
2024-05-09 09:40:00,105.67,105.97,105.54,105.96,40164.0,104.7444,105.0418,104.6156,105.0319,40164.0
2024-05-09 09:50:00,105.95,106.31,105.92,106.27,33974.0,105.022,105.3788,104.9922,105.3392,33974.0
2024-05-09 10:00:00,106.28,106.72,106.22,106.7,21612.0,105.3491,105.7852,105.2896,105.7654,21612.0
2024-05-09 10:10:00,106.64,106.64,106.28,106.51,69752.0,105.7059,105.7059,105.3491,105.5771,69752.0
2024-05-09 10:20:00,106.55,106.73,106.49,106.65,26341.0,105.6167,105.7951,105.5572,105.7158,26341.0
2024-05-09 10:30:00,106.68,106.97,106.68,106.85,21738.0,105.7456,106.033,105.7456,105.9141,21738.0
2024-05-09 10:40:00,106.84,106.98,106.8,106.98,27949.0,105.9042,106.0429,105.8645,106.0429,27949.0
2024-05-09 10:50:00,106.96,107.06,106.94,107.02,28112.0,106.0231,106.1222,106.0033,106.0826,28112.0
2024-05-09 11:00:00,107.05,107.18,107.02,107.15,15007.0,106.1123,106.2412,106.0826,106.2114,15007.0
2024-05-09 11:10:00,107.13,107.14,107.01,107.01,18913.0,106.1916,106.2015,106.0727,106.0727,18913.0
2024-05-09 11:20:00,107.01,107.04,106.91,106.99,22224.0,106.0727,106.1024,105.9736,106.0528,22224.0
2024-05-09 11:30:00,107.0,107.0,106.86,106.87,34626.0,106.0628,106.0628,105.924,105.9339,34626.0
2024-05-09 11:40:00,106.86,106.88,106.78,106.82,31902.0,105.924,105.9438,105.8447,105.8843,31902.0
2024-05-09 11:50:00,106.8,106.87,106.76,106.86,18945.0,105.8645,105.9339,105.8249,105.924,18945.0
2024-05-09 12:00:00,106.88,106.92,106.84,106.91,6847.0,105.9438,105.9835,105.9042,105.9736,6847.0
2024-05-09 12:10:00,106.93,107.12,106.91,107.1,25271.0,105.9934,106.1817,105.9736,106.1619,25271.0
2024-05-09 12:20:00,107.1,107.13,107.02,107.02,10540.0,106.1619,106.1916,106.0826,106.0826,10540.0
2024-05-09 12:30:00,107.01,107.08,106.97,107.03,36007.0,106.0727,106.1421,106.033,106.0925,36007.0
2024-05-09 12:40:00,107.03,107.11,106.99,107.05,13870.0,106.0925,106.1718,106.0528,106.1123,13870.0
2024-05-09 12:50:00,107.06,107.13,107.05,107.08,5621.0,106.1222,106.1916,106.1123,106.1421,5621.0
2024-05-09 13:00:00,107.05,107.19,106.98,107.12,29339.0,106.1123,106.2511,106.0429,106.1817,29339.0
2024-05-09 13:10:00,107.11,107.16,107.06,107.07,9255.0,106.1718,106.2214,106.1222,106.1321,9255.0
2024-05-09 13:20:00,107.07,107.25,106.99,107.23,21267.0,106.1321,106.3106,106.0528,106.2907,21267.0
2024-05-09 13:30:00,107.22,107.23,107.13,107.22,19569.0,106.2808,106.2907,106.1916,106.2808,19569.0
2024-05-09 13:40:00,107.24,107.31,107.21,107.22,9211.0,106.3007,106.37,106.2709,106.2808,9211.0
2024-05-09 13:50:00,107.22,107.22,107.15,107.15,16046.0,106.2808,106.2808,106.2114,106.2114,16046.0
2024-05-09 14:00:00,107.14,107.23,107.13,107.22,8905.0,106.2015,106.2907,106.1916,106.2808,8905.0
2024-05-09 14:10:00,107.23,107.29,107.21,107.28,19010.0,106.2907,106.3502,106.2709,106.3403,19010.0
2024-05-09 14:20:00,107.27,107.41,107.25,107.4,27226.0,106.3304,106.4692,106.3106,106.4593,27226.0
2024-05-09 14:30:00,107.41,107.45,107.34,107.43,14799.0,106.4692,106.5088,106.3998,106.489,14799.0
2024-05-09 14:40:00,107.42,107.42,107.35,107.38,17974.0,106.4791,106.4791,106.4097,106.4394,17974.0
2024-05-09 14:50:00,107.39,107.49,107.38,107.45,39722.0,106.4493,106.5485,106.4394,106.5088,39722.0
2024-05-09 15:00:00,107.45,107.57,107.42,107.5,38591.0,106.5088,106.6278,106.4791,106.5584,38591.0
2024-05-09 15:10:00,107.51,107.55,107.47,107.54,81206.0,106.5683,106.6079,106.5286,106.598,81206.0
2024-05-09 15:20:00,107.55,107.61,107.48,107.53,55880.0,106.6079,106.6674,106.5386,106.5881,55880.0
2024-05-09 15:30:00,107.52,107.63,107.46,107.57,143065.0,106.5782,106.6872,106.5187,106.6278,143065.0
2024-05-09 15:40:00,107.57,107.57,107.44,107.47,228910.0,106.6278,106.6278,106.4989,106.5286,228910.0
2024-05-09 15:50:00,107.47,107.64,107.47,107.6,220645.0,106.5286,106.6972,106.5286,106.6575,220645.0
2024-05-10 09:30:00,107.6,107.81,107.33,107.8,73867.0,106.6575,106.8657,106.3899,106.8558,73867.0
2024-05-10 09:40:00,107.79,107.95,107.57,107.94,40930.0,106.8458,107.0044,106.6278,106.9945,40930.0
2024-05-10 09:50:00,107.95,108.05,107.9,107.98,28151.0,107.0044,107.1036,106.9549,107.0342,28151.0
2024-05-10 10:00:00,107.96,107.96,107.48,107.68,58822.0,107.0144,107.0144,106.5386,106.7368,58822.0
2024-05-10 10:10:00,107.69,107.71,107.52,107.56,18411.0,106.7467,106.7665,106.5782,106.6179,18411.0
2024-05-10 10:20:00,107.54,107.6,107.37,107.43,31810.0,106.598,106.6575,106.4295,106.489,31810.0
2024-05-10 10:30:00,107.45,107.53,107.33,107.5,22659.0,106.5088,106.5881,106.3899,106.5584,22659.0
2024-05-10 10:40:00,107.55,107.63,107.48,107.49,12708.0,106.6079,106.6872,106.5386,106.5485,12708.0
2024-05-10 10:50:00,107.48,107.49,107.25,107.39,27885.0,106.5386,106.5485,106.3106,106.4493,27885.0
2024-05-10 11:00:00,107.41,107.55,107.36,107.42,27297.0,106.4692,106.6079,106.4196,106.4791,27297.0
2024-05-10 11:10:00,107.4,107.47,107.34,107.36,13915.0,106.4593,106.5286,106.3998,106.4196,13915.0
2024-05-10 11:20:00,107.37,107.41,107.29,107.39,19688.0,106.4295,106.4692,106.3502,106.4493,19688.0
2024-05-10 11:30:00,107.41,107.44,107.28,107.38,24366.0,106.4692,106.4989,106.3403,106.4394,24366.0
2024-05-10 11:40:00,107.36,107.37,107.22,107.34,16403.0,106.4196,106.4295,106.2808,106.3998,16403.0
2024-05-10 11:50:00,107.34,107.52,107.34,107.48,29509.0,106.3998,106.5782,106.3998,106.5386,29509.0
2024-05-10 12:00:00,107.47,107.47,107.3,107.41,22465.0,106.5286,106.5286,106.3601,106.4692,22465.0
2024-05-10 12:10:00,107.43,107.43,107.33,107.38,16456.0,106.489,106.489,106.3899,106.4394,16456.0
2024-05-10 12:20:00,107.37,107.48,107.35,107.38,23600.0,106.4295,106.5386,106.4097,106.4394,23600.0
2024-05-10 12:30:00,107.39,107.53,107.38,107.46,16424.0,106.4493,106.5881,106.4394,106.5187,16424.0
2024-05-10 12:40:00,107.47,107.52,107.41,107.51,12481.0,106.5286,106.5782,106.4692,106.5683,12481.0
2024-05-10 12:50:00,107.51,107.52,107.47,107.48,8100.0,106.5683,106.5782,106.5286,106.5386,8100.0
2024-05-10 13:00:00,107.49,107.51,107.28,107.28,14485.0,106.5485,106.5683,106.3403,106.3403,14485.0
2024-05-10 13:10:00,107.27,107.31,107.25,107.27,15227.0,106.3304,106.37,106.3106,106.3304,15227.0
2024-05-10 13:20:00,107.27,107.33,107.23,107.32,11289.0,106.3304,106.3899,106.2907,106.38,11289.0
2024-05-10 13:30:00,107.32,107.37,107.31,107.36,7563.0,106.38,106.4295,106.37,106.4196,7563.0
2024-05-10 13:40:00,107.36,107.39,107.31,107.38,28041.0,106.4196,106.4493,106.37,106.4394,28041.0
2024-05-10 13:50:00,107.37,107.42,107.35,107.39,17354.0,106.4295,106.4791,106.4097,106.4493,17354.0
2024-05-10 14:00:00,107.38,107.38,107.22,107.31,12758.0,106.4394,106.4394,106.2808,106.37,12758.0
2024-05-10 14:10:00,107.3,107.4,107.28,107.37,12410.0,106.3601,106.4593,106.3403,106.4295,12410.0
2024-05-10 14:20:00,107.36,107.36,107.26,107.3,6883.0,106.4196,106.4196,106.3205,106.3601,6883.0
2024-05-10 14:30:00,107.29,107.32,107.2,107.23,10965.0,106.3502,106.38,106.261,106.2907,10965.0
2024-05-10 14:40:00,107.25,107.35,107.25,107.34,7690.0,106.3106,106.4097,106.3106,106.3998,7690.0
2024-05-10 14:50:00,107.35,107.38,107.32,107.36,11931.0,106.4097,106.4394,106.38,106.4196,11931.0
2024-05-10 15:00:00,107.36,107.44,107.33,107.38,10984.0,106.4196,106.4989,106.3899,106.4394,10984.0
2024-05-10 15:10:00,107.38,107.42,107.35,107.42,14221.0,106.4394,106.4791,106.4097,106.4791,14221.0
2024-05-10 15:20:00,107.42,107.46,107.39,107.44,16366.0,106.4791,106.5187,106.4493,106.4989,16366.0
2024-05-10 15:30:00,107.45,107.53,107.42,107.52,32029.0,106.5088,106.5881,106.4791,106.5782,32029.0
2024-05-10 15:40:00,107.51,107.55,107.42,107.45,81994.0,106.5683,106.6079,106.4791,106.5088,81994.0
2024-05-10 15:50:00,107.45,107.63,107.42,107.5,171582.0,106.5088,106.6872,106.4791,106.5584,171582.0
2024-05-13 09:30:00,108.12,108.38,107.91,107.96,98769.0,107.173,107.4307,106.9648,107.0144,98769.0
2024-05-13 09:40:00,107.91,107.98,107.63,107.88,65617.0,106.9648,107.0342,106.6872,106.9351,65617.0
2024-05-13 09:50:00,107.88,107.98,107.79,107.86,40350.0,106.9351,107.0342,106.8458,106.9152,40350.0
2024-05-13 10:00:00,107.86,108.11,107.85,108.09,25408.0,106.9152,107.163,106.9053,107.1432,25408.0
2024-05-13 10:10:00,108.1,108.12,107.94,108.04,22298.0,107.1531,107.173,106.9945,107.0937,22298.0
2024-05-13 10:20:00,108.01,108.01,107.76,107.83,13977.0,107.0639,107.0639,106.8161,106.8855,13977.0
2024-05-13 10:30:00,107.8,107.84,107.71,107.71,15593.0,106.8558,106.8954,106.7665,106.7665,15593.0
2024-05-13 10:40:00,107.7,107.7,107.52,107.56,20809.0,106.7566,106.7566,106.5782,106.6179,20809.0
2024-05-13 10:50:00,107.56,107.59,107.46,107.56,16193.0,106.6179,106.6476,106.5187,106.6179,16193.0
2024-05-13 11:00:00,107.57,107.62,107.42,107.49,46668.0,106.6278,106.6773,106.4791,106.5485,46668.0
2024-05-13 11:10:00,107.48,107.6,107.47,107.47,12411.0,106.5386,106.6575,106.5286,106.5286,12411.0
2024-05-13 11:20:00,107.45,107.48,107.24,107.25,42250.0,106.5088,106.5386,106.3007,106.3106,42250.0
2024-05-13 11:30:00,107.27,107.37,107.14,107.28,19167.0,106.3304,106.4295,106.2015,106.3403,19167.0
2024-05-13 11:40:00,107.29,107.37,107.26,107.34,8117.0,106.3502,106.4295,106.3205,106.3998,8117.0
2024-05-13 11:50:00,107.34,107.4,107.34,107.37,6845.0,106.3998,106.4593,106.3998,106.4295,6845.0
2024-05-13 12:00:00,107.36,107.38,107.27,107.28,48989.0,106.4196,106.4394,106.3304,106.3403,48989.0
2024-05-13 12:10:00,107.28,107.3,107.24,107.25,16717.0,106.3403,106.3601,106.3007,106.3106,16717.0
2024-05-13 12:20:00,107.24,107.35,107.21,107.33,7353.0,106.3007,106.4097,106.2709,106.3899,7353.0
2024-05-13 12:30:00,107.33,107.33,107.18,107.22,13255.0,106.3899,106.3899,106.2412,106.2808,13255.0
2024-05-13 12:40:00,107.22,107.22,107.07,107.1,22136.0,106.2808,106.2808,106.1321,106.1619,22136.0
2024-05-13 12:50:00,107.09,107.09,106.94,107.03,16963.0,106.152,106.152,106.0033,106.0925,16963.0
2024-05-13 13:00:00,107.01,107.04,106.75,106.75,34749.0,106.0727,106.1024,105.815,105.815,34749.0
2024-05-13 13:10:00,106.74,106.9,106.69,106.8,23685.0,105.805,105.9636,105.7555,105.8645,23685.0
2024-05-13 13:20:00,106.82,106.87,106.78,106.84,13155.0,105.8843,105.9339,105.8447,105.9042,13155.0
2024-05-13 13:30:00,106.84,106.91,106.82,106.87,16436.0,105.9042,105.9736,105.8843,105.9339,16436.0
2024-05-13 13:40:00,106.87,106.9,106.82,106.9,12004.0,105.9339,105.9636,105.8843,105.9636,12004.0
2024-05-13 13:50:00,106.9,107.04,106.9,106.99,22385.0,105.9636,106.1024,105.9636,106.0528,22385.0
2024-05-13 14:00:00,106.99,106.99,106.87,106.93,23941.0,106.0528,106.0528,105.9339,105.9934,23941.0
2024-05-13 14:10:00,106.93,106.98,106.88,106.89,75999.0,105.9934,106.0429,105.9438,105.9537,75999.0
2024-05-13 14:20:00,106.9,106.93,106.82,106.91,22328.0,105.9636,105.9934,105.8843,105.9736,22328.0
2024-05-13 14:30:00,106.92,107.03,106.91,107.01,15672.0,105.9835,106.0925,105.9736,106.0727,15672.0
2024-05-13 14:40:00,107.01,107.03,106.92,106.92,15972.0,106.0727,106.0925,105.9835,105.9835,15972.0
2024-05-13 14:50:00,106.92,106.92,106.83,106.89,46698.0,105.9835,105.9835,105.8943,105.9537,46698.0
2024-05-13 15:00:00,106.89,106.97,106.88,106.97,31697.0,105.9537,106.033,105.9438,106.033,31697.0
2024-05-13 15:10:00,106.96,107.02,106.95,107.02,19325.0,106.0231,106.0826,106.0132,106.0826,19325.0
2024-05-13 15:20:00,107.02,107.02,106.82,106.85,21998.0,106.0826,106.0826,105.8843,105.9141,21998.0
2024-05-13 15:30:00,106.87,106.94,106.83,106.85,36700.0,105.9339,106.0033,105.8943,105.9141,36700.0
2024-05-13 15:40:00,106.84,106.93,106.68,106.68,74931.0,105.9042,105.9934,105.7456,105.7456,74931.0
2024-05-13 15:50:00,106.68,106.72,106.48,106.55,235984.0,105.7456,105.7852,105.5473,105.6167,235984.0
2024-05-14 09:30:00,107.15,107.39,106.8,106.93,71653.0,106.2114,106.4493,105.8645,105.9934,71653.0
2024-05-14 09:40:00,106.96,107.43,106.96,107.34,55365.0,106.0231,106.489,106.0231,106.3998,55365.0
2024-05-14 09:50:00,107.37,107.67,107.28,107.46,30797.0,106.4295,106.7269,106.3403,106.5187,30797.0
2024-05-14 10:00:00,107.47,107.52,107.15,107.29,18150.0,106.5286,106.5782,106.2114,106.3502,18150.0
2024-05-14 10:10:00,107.32,107.37,107.03,107.06,19742.0,106.38,106.4295,106.0925,106.1222,19742.0
2024-05-14 10:20:00,107.06,107.52,107.04,107.5,24317.0,106.1222,106.5782,106.1024,106.5584,24317.0
2024-05-14 10:30:00,107.5,107.5,107.02,107.11,45373.0,106.5584,106.5584,106.0826,106.1718,45373.0
2024-05-14 10:40:00,107.09,107.17,106.98,107.09,57341.0,106.152,106.2313,106.0429,106.152,57341.0
2024-05-14 10:50:00,107.09,107.09,106.9,107.03,22521.0,106.152,106.152,105.9636,106.0925,22521.0
2024-05-14 11:00:00,107.04,107.16,107.03,107.11,29143.0,106.1024,106.2214,106.0925,106.1718,29143.0
2024-05-14 11:10:00,107.14,107.23,107.05,107.09,33962.0,106.2015,106.2907,106.1123,106.152,33962.0
2024-05-14 11:20:00,107.09,107.23,107.04,107.23,26917.0,106.152,106.2907,106.1024,106.2907,26917.0
2024-05-14 11:30:00,107.23,107.24,107.12,107.22,26717.0,106.2907,106.3007,106.1817,106.2808,26717.0
2024-05-14 11:40:00,107.23,107.3,107.16,107.18,30727.0,106.2907,106.3601,106.2214,106.2412,30727.0
2024-05-14 11:50:00,107.18,107.23,107.12,107.12,18703.0,106.2412,106.2907,106.1817,106.1817,18703.0
2024-05-14 12:00:00,107.11,107.2,107.1,107.18,37534.0,106.1718,106.261,106.1619,106.2412,37534.0
2024-05-14 12:10:00,107.16,107.28,107.15,107.25,46066.0,106.2214,106.3403,106.2114,106.3106,46066.0
2024-05-14 12:20:00,107.25,107.26,107.17,107.17,24283.0,106.3106,106.3205,106.2313,106.2313,24283.0
2024-05-14 12:30:00,107.16,107.18,107.07,107.08,17901.0,106.2214,106.2412,106.1321,106.1421,17901.0
2024-05-14 12:40:00,107.07,107.08,106.99,107.03,19435.0,106.1321,106.1421,106.0528,106.0925,19435.0
2024-05-14 12:50:00,107.03,107.08,106.98,107.04,12429.0,106.0925,106.1421,106.0429,106.1024,12429.0
2024-05-14 13:00:00,107.04,107.05,106.9,106.98,17094.0,106.1024,106.1123,105.9636,106.0429,17094.0
2024-05-14 13:10:00,106.97,107.06,106.95,107.06,14139.0,106.033,106.1222,106.0132,106.1222,14139.0
2024-05-14 13:20:00,107.05,107.18,107.04,107.17,14891.0,106.1123,106.2412,106.1024,106.2313,14891.0
2024-05-14 13:30:00,107.16,107.27,107.15,107.26,24396.0,106.2214,106.3304,106.2114,106.3205,24396.0
2024-05-14 13:40:00,107.27,107.37,107.25,107.25,24000.0,106.3304,106.4295,106.3106,106.3106,24000.0
2024-05-14 13:50:00,107.26,107.35,107.25,107.31,14020.0,106.3205,106.4097,106.3106,106.37,14020.0
2024-05-14 14:00:00,107.31,107.35,107.24,107.27,16009.0,106.37,106.4097,106.3007,106.3304,16009.0
2024-05-14 14:10:00,107.27,107.39,107.26,107.3,22266.0,106.3304,106.4493,106.3205,106.3601,22266.0
2024-05-14 14:20:00,107.3,107.31,107.17,107.17,18662.0,106.3601,106.37,106.2313,106.2313,18662.0
2024-05-14 14:30:00,107.17,107.25,107.14,107.19,21428.0,106.2313,106.3106,106.2015,106.2511,21428.0
2024-05-14 14:40:00,107.23,107.38,107.22,107.32,18989.0,106.2907,106.4394,106.2808,106.38,18989.0
2024-05-14 14:50:00,107.32,107.36,107.24,107.35,15347.0,106.38,106.4196,106.3007,106.4097,15347.0
2024-05-14 15:00:00,107.35,107.45,107.3,107.31,15924.0,106.4097,106.5088,106.3601,106.37,15924.0
2024-05-14 15:10:00,107.31,107.34,107.26,107.32,26001.0,106.37,106.3998,106.3205,106.38,26001.0
2024-05-14 15:20:00,107.32,107.37,107.24,107.34,39811.0,106.38,106.4295,106.3007,106.3998,39811.0
2024-05-14 15:30:00,107.33,107.37,107.25,107.28,25504.0,106.3899,106.4295,106.3106,106.3403,25504.0
2024-05-14 15:40:00,107.27,107.4,107.26,107.34,66833.0,106.3304,106.4593,106.3205,106.3998,66833.0
2024-05-14 15:50:00,107.36,107.59,107.35,107.47,280944.0,106.4196,106.6476,106.4097,106.5286,280944.0
2024-05-15 09:30:00,108.94,109.87,108.94,109.56,358801.0,107.9858,108.9076,107.9858,108.6003,358801.0
2024-05-15 09:40:00,109.55,109.65,109.24,109.25,170583.0,108.5904,108.6896,108.2831,108.2931,170583.0
2024-05-15 09:50:00,109.26,109.3,109.06,109.07,99103.0,108.303,108.3426,108.1047,108.1146,99103.0
2024-05-15 10:00:00,109.09,109.46,108.95,109.4,95195.0,108.1345,108.5012,107.9957,108.4417,95195.0
2024-05-15 10:10:00,109.39,109.39,109.06,109.21,49334.0,108.4318,108.4318,108.1047,108.2534,49334.0
2024-05-15 10:20:00,109.23,109.4,109.22,109.34,71030.0,108.2732,108.4417,108.2633,108.3823,71030.0
2024-05-15 10:30:00,109.36,109.67,109.35,109.53,56892.0,108.4021,108.7094,108.3922,108.5706,56892.0
2024-05-15 10:40:00,109.55,109.56,109.48,109.52,63383.0,108.5904,108.6003,108.521,108.5607,63383.0
2024-05-15 10:50:00,109.56,109.57,109.35,109.38,80970.0,108.6003,108.6103,108.3922,108.4219,80970.0
2024-05-15 11:00:00,109.37,109.6,109.37,109.58,72278.0,108.412,108.64,108.412,108.6202,72278.0
2024-05-15 11:10:00,109.59,109.74,109.58,109.74,35305.0,108.6301,108.7788,108.6202,108.7788,35305.0
2024-05-15 11:20:00,109.74,109.81,109.68,109.77,27456.0,108.7788,108.8481,108.7193,108.8085,27456.0
2024-05-15 11:30:00,109.78,109.81,109.69,109.71,61409.0,108.8184,108.8481,108.7292,108.749,61409.0
2024-05-15 11:40:00,109.72,109.78,109.69,109.72,18492.0,108.7589,108.8184,108.7292,108.7589,18492.0
2024-05-15 11:50:00,109.72,109.76,109.68,109.69,43614.0,108.7589,108.7986,108.7193,108.7292,43614.0
2024-05-15 12:00:00,109.69,109.69,109.52,109.57,24623.0,108.7292,108.7292,108.5607,108.6103,24623.0
2024-05-15 12:10:00,109.58,109.67,109.57,109.66,7903.0,108.6202,108.7094,108.6103,108.6995,7903.0
2024-05-15 12:20:00,109.67,109.76,109.67,109.74,24051.0,108.7094,108.7986,108.7094,108.7788,24051.0
2024-05-15 12:30:00,109.76,109.82,109.7,109.7,21763.0,108.7986,108.8581,108.7391,108.7391,21763.0
2024-05-15 12:40:00,109.7,109.73,109.65,109.71,17833.0,108.7391,108.7688,108.6896,108.749,17833.0
2024-05-15 12:50:00,109.71,109.87,109.71,109.87,44670.0,108.749,108.9076,108.749,108.9076,44670.0
2024-05-15 13:00:00,109.87,109.97,109.83,109.83,101492.0,108.9076,109.0067,108.868,108.868,101492.0
2024-05-15 13:10:00,109.84,109.89,109.78,109.8,24463.0,108.8779,108.9274,108.8184,108.8382,24463.0
2024-05-15 13:20:00,109.79,109.88,109.73,109.88,19471.0,108.8283,108.9175,108.7688,108.9175,19471.0
2024-05-15 13:30:00,109.88,109.91,109.8,109.85,17276.0,108.9175,108.9473,108.8382,108.8878,17276.0
2024-05-15 13:40:00,109.84,109.84,109.74,109.77,43026.0,108.8779,108.8779,108.7788,108.8085,43026.0
2024-05-15 13:50:00,109.77,109.89,109.76,109.86,16395.0,108.8085,108.9274,108.7986,108.8977,16395.0
2024-05-15 14:00:00,109.85,109.92,109.83,109.92,11217.0,108.8878,108.9572,108.868,108.9572,11217.0
2024-05-15 14:10:00,109.92,109.96,109.76,109.8,14985.0,108.9572,108.9968,108.7986,108.8382,14985.0
2024-05-15 14:20:00,109.79,109.79,109.74,109.76,5937.0,108.8283,108.8283,108.7788,108.7986,5937.0
2024-05-15 14:30:00,109.77,109.84,109.75,109.83,25037.0,108.8085,108.8779,108.7887,108.868,25037.0
2024-05-15 14:40:00,109.82,109.83,109.68,109.68,82460.0,108.8581,108.868,108.7193,108.7193,82460.0
2024-05-15 14:50:00,109.66,109.71,109.61,109.68,25362.0,108.6995,108.749,108.6499,108.7193,25362.0
2024-05-15 15:00:00,109.67,109.7,109.6,109.68,29879.0,108.7094,108.7391,108.64,108.7193,29879.0
2024-05-15 15:10:00,109.67,109.75,109.61,109.61,51764.0,108.7094,108.7887,108.6499,108.6499,51764.0
2024-05-15 15:20:00,109.61,109.75,109.59,109.7,184562.0,108.6499,108.7887,108.6301,108.7391,184562.0
2024-05-15 15:30:00,109.7,109.76,109.67,109.76,78691.0,108.7391,108.7986,108.7094,108.7986,78691.0
2024-05-15 15:40:00,109.76,109.93,109.75,109.91,239156.0,108.7986,108.9671,108.7887,108.9473,239156.0
2024-05-15 15:50:00,109.9,110.09,109.84,109.95,340858.0,108.9374,109.1257,108.8779,108.9869,340858.0
2024-05-16 09:30:00,109.67,109.84,108.85,108.97,107779.0,108.7094,108.8779,107.8966,108.0155,107779.0
2024-05-16 09:40:00,108.92,109.1,108.61,108.77,80620.0,107.9659,108.1444,107.6587,107.8173,80620.0
2024-05-16 09:50:00,108.78,108.91,108.59,108.71,63059.0,107.8272,107.956,107.6388,107.7578,63059.0
2024-05-16 10:00:00,108.72,108.72,108.38,108.56,44917.0,107.7677,107.7677,107.4307,107.6091,44917.0
2024-05-16 10:10:00,108.56,108.87,108.56,108.77,53901.0,107.6091,107.9164,107.6091,107.8173,53901.0
2024-05-16 10:20:00,108.77,108.77,108.47,108.57,35037.0,107.8173,107.8173,107.5199,107.619,35037.0
2024-05-16 10:30:00,108.53,108.56,108.39,108.51,73960.0,107.5794,107.6091,107.4406,107.5595,73960.0
2024-05-16 10:40:00,108.51,108.69,108.5,108.57,64677.0,107.5595,107.738,107.5496,107.619,64677.0
2024-05-16 10:50:00,108.57,108.62,108.48,108.52,29418.0,107.619,107.6686,107.5298,107.5694,29418.0
2024-05-16 11:00:00,108.54,108.64,108.46,108.58,48764.0,107.5893,107.6884,107.51,107.6289,48764.0
2024-05-16 11:10:00,108.57,108.57,108.26,108.35,43789.0,107.619,107.619,107.3117,107.4009,43789.0
2024-05-16 11:20:00,108.35,108.51,108.27,108.47,29536.0,107.4009,107.5595,107.3216,107.5199,29536.0
2024-05-16 11:30:00,108.45,108.54,108.34,108.41,29870.0,107.5001,107.5893,107.391,107.4604,29870.0
2024-05-16 11:40:00,108.39,108.42,108.27,108.27,18620.0,107.4406,107.4703,107.3216,107.3216,18620.0
2024-05-16 11:50:00,108.25,108.33,108.22,108.23,45992.0,107.3018,107.3811,107.2721,107.282,45992.0
2024-05-16 12:00:00,108.22,108.22,108.02,108.13,44130.0,107.2721,107.2721,107.0738,107.1829,44130.0
2024-05-16 12:10:00,108.13,108.14,107.97,108.04,70782.0,107.1829,107.1928,107.0243,107.0937,70782.0
2024-05-16 12:20:00,108.01,108.16,108.01,108.04,36538.0,107.0639,107.2126,107.0639,107.0937,36538.0
2024-05-16 12:30:00,108.04,108.09,107.95,108.09,22890.0,107.0937,107.1432,107.0044,107.1432,22890.0
2024-05-16 12:40:00,108.08,108.19,108.05,108.19,41862.0,107.1333,107.2423,107.1036,107.2423,41862.0
2024-05-16 12:50:00,108.2,108.28,108.18,108.26,21391.0,107.2523,107.3316,107.2324,107.3117,21391.0
2024-05-16 13:00:00,108.26,108.28,108.15,108.19,26341.0,107.3117,107.3316,107.2027,107.2423,26341.0
2024-05-16 13:10:00,108.18,108.18,108.09,108.13,34676.0,107.2324,107.2324,107.1432,107.1829,34676.0
2024-05-16 13:20:00,108.13,108.15,107.74,107.84,72891.0,107.1829,107.2027,106.7963,106.8954,72891.0
2024-05-16 13:30:00,107.84,107.96,107.83,107.86,27870.0,106.8954,107.0144,106.8855,106.9152,27870.0
2024-05-16 13:40:00,107.86,107.87,107.73,107.81,31486.0,106.9152,106.9251,106.7864,106.8657,31486.0
2024-05-16 13:50:00,107.8,107.91,107.78,107.87,25713.0,106.8558,106.9648,106.8359,106.9251,25713.0
2024-05-16 14:00:00,107.87,107.91,107.77,107.81,36181.0,106.9251,106.9648,106.826,106.8657,36181.0
2024-05-16 14:10:00,107.82,107.83,107.65,107.69,43382.0,106.8756,106.8855,106.7071,106.7467,43382.0
2024-05-16 14:20:00,107.7,107.73,107.54,107.61,40941.0,106.7566,106.7864,106.598,106.6674,40941.0
2024-05-16 14:30:00,107.63,107.78,107.61,107.78,46508.0,106.6872,106.8359,106.6674,106.8359,46508.0
2024-05-16 14:40:00,107.8,107.86,107.74,107.78,37095.0,106.8558,106.9152,106.7963,106.8359,37095.0
2024-05-16 14:50:00,107.78,107.83,107.74,107.8,45096.0,106.8359,106.8855,106.7963,106.8558,45096.0
2024-05-16 15:00:00,107.81,107.82,107.72,107.8,74671.0,106.8657,106.8756,106.7765,106.8558,74671.0
2024-05-16 15:10:00,107.8,107.88,107.75,107.78,40728.0,106.8558,106.9351,106.8062,106.8359,40728.0
2024-05-16 15:20:00,107.79,107.81,107.69,107.79,59257.0,106.8458,106.8657,106.7467,106.8458,59257.0
2024-05-16 15:30:00,107.78,107.78,107.32,107.37,61934.0,106.8359,106.8359,106.38,106.4295,61934.0
2024-05-16 15:40:00,107.38,107.42,107.17,107.18,106212.0,106.4394,106.4791,106.2313,106.2412,106212.0
2024-05-16 15:50:00,107.16,107.43,106.97,106.99,330637.0,106.2214,106.489,106.033,106.0528,330637.0
2024-05-17 09:30:00,107.33,107.38,106.99,107.02,55348.0,106.3899,106.4394,106.0528,106.0826,55348.0
2024-05-17 09:40:00,107.04,107.06,106.69,107.06,38737.0,106.1024,106.1222,105.7555,106.1222,38737.0
2024-05-17 09:50:00,107.08,107.29,107.03,107.2,13001.0,106.1421,106.3502,106.0925,106.261,13001.0
2024-05-17 10:00:00,107.18,107.32,106.96,106.99,18571.0,106.2412,106.38,106.0231,106.0528,18571.0
2024-05-17 10:10:00,107.02,107.14,106.87,107.12,28188.0,106.0826,106.2015,105.9339,106.1817,28188.0
2024-05-17 10:20:00,107.13,107.38,107.13,107.32,18530.0,106.1916,106.4394,106.1916,106.38,18530.0
2024-05-17 10:30:00,107.3,107.31,107.05,107.07,27607.0,106.3601,106.37,106.1123,106.1321,27607.0
2024-05-17 10:40:00,107.08,107.16,107.06,107.11,17530.0,106.1421,106.2214,106.1222,106.1718,17530.0
2024-05-17 10:50:00,107.12,107.23,107.11,107.16,19077.0,106.1817,106.2907,106.1718,106.2214,19077.0
2024-05-17 11:00:00,107.16,107.17,107.03,107.12,16382.0,106.2214,106.2313,106.0925,106.1817,16382.0
2024-05-17 11:10:00,107.11,107.11,107.04,107.06,15926.0,106.1718,106.1718,106.1024,106.1222,15926.0
2024-05-17 11:20:00,107.07,107.08,106.86,106.91,23026.0,106.1321,106.1421,105.924,105.9736,23026.0
2024-05-17 11:30:00,106.92,106.92,106.84,106.85,18888.0,105.9835,105.9835,105.9042,105.9141,18888.0
2024-05-17 11:40:00,106.86,106.94,106.82,106.9,18351.0,105.924,106.0033,105.8843,105.9636,18351.0
2024-05-17 11:50:00,106.88,107.06,106.86,107.03,8068.0,105.9438,106.1222,105.924,106.0925,8068.0
2024-05-17 12:00:00,107.02,107.07,106.9,106.91,10483.0,106.0826,106.1321,105.9636,105.9736,10483.0
2024-05-17 12:10:00,106.91,106.92,106.8,106.81,17511.0,105.9736,105.9835,105.8645,105.8744,17511.0
2024-05-17 12:20:00,106.81,106.85,106.75,106.85,15605.0,105.8744,105.9141,105.815,105.9141,15605.0
2024-05-17 12:30:00,106.84,106.99,106.84,106.89,10569.0,105.9042,106.0528,105.9042,105.9537,10569.0
2024-05-17 12:40:00,106.88,106.9,106.72,106.74,17057.0,105.9438,105.9636,105.7852,105.805,17057.0
2024-05-17 12:50:00,106.74,106.85,106.74,106.82,14841.0,105.805,105.9141,105.805,105.8843,14841.0
2024-05-17 13:00:00,106.83,106.86,106.79,106.86,11637.0,105.8943,105.924,105.8546,105.924,11637.0
2024-05-17 13:10:00,106.85,106.85,106.71,106.72,10667.0,105.9141,105.9141,105.7753,105.7852,10667.0
2024-05-17 13:20:00,106.73,106.86,106.72,106.84,8685.0,105.7951,105.924,105.7852,105.9042,8685.0
2024-05-17 13:30:00,106.87,106.93,106.81,106.92,10361.0,105.9339,105.9934,105.8744,105.9835,10361.0
2024-05-17 13:40:00,106.92,106.96,106.91,106.91,11591.0,105.9835,106.0231,105.9736,105.9736,11591.0
2024-05-17 13:50:00,106.92,106.95,106.9,106.92,7730.0,105.9835,106.0132,105.9636,105.9835,7730.0
2024-05-17 14:00:00,106.91,106.98,106.89,106.94,29569.0,105.9736,106.0429,105.9537,106.0033,29569.0
2024-05-17 14:10:00,106.92,107.0,106.85,106.88,18948.0,105.9835,106.0628,105.9141,105.9438,18948.0
2024-05-17 14:20:00,106.89,106.9,106.73,106.9,21064.0,105.9537,105.9636,105.7951,105.9636,21064.0
2024-05-17 14:30:00,106.9,107.02,106.9,107.02,9318.0,105.9636,106.0826,105.9636,106.0826,9318.0
2024-05-17 14:40:00,107.02,107.02,106.93,106.98,10422.0,106.0826,106.0826,105.9934,106.0429,10422.0
2024-05-17 14:50:00,106.99,107.13,106.97,107.06,30377.0,106.0528,106.1916,106.033,106.1222,30377.0
2024-05-17 15:00:00,107.05,107.08,107.02,107.08,16084.0,106.1123,106.1421,106.0826,106.1421,16084.0
2024-05-17 15:10:00,107.08,107.15,107.05,107.15,25658.0,106.1421,106.2114,106.1123,106.2114,25658.0
2024-05-17 15:20:00,107.16,107.26,107.11,107.18,29092.0,106.2214,106.3205,106.1718,106.2412,29092.0
2024-05-17 15:30:00,107.17,107.17,107.04,107.12,39497.0,106.2313,106.2313,106.1024,106.1817,39497.0
2024-05-17 15:40:00,107.12,107.2,106.97,106.99,94715.0,106.1817,106.261,106.033,106.0528,94715.0
2024-05-17 15:50:00,106.99,107.19,106.95,107.18,237625.0,106.0528,106.2511,106.0132,106.2412,237625.0
2024-05-20 09:30:00,107.66,107.66,107.01,107.03,67709.0,106.717,106.717,106.0727,106.0925,67709.0
2024-05-20 09:40:00,107.07,107.28,107.07,107.24,23414.0,106.1321,106.3403,106.1321,106.3007,23414.0
2024-05-20 09:50:00,107.24,107.6,107.24,107.57,33865.0,106.3007,106.6575,106.3007,106.6278,33865.0
2024-05-20 10:00:00,107.58,107.67,107.49,107.65,22361.0,106.6377,106.7269,106.5485,106.7071,22361.0
2024-05-20 10:10:00,107.65,107.68,107.44,107.45,21302.0,106.7071,106.7368,106.4989,106.5088,21302.0
2024-05-20 10:20:00,107.49,107.49,107.32,107.36,13122.0,106.5485,106.5485,106.38,106.4196,13122.0
2024-05-20 10:30:00,107.37,107.55,107.29,107.53,25852.0,106.4295,106.6079,106.3502,106.5881,25852.0
2024-05-20 10:40:00,107.56,107.66,107.54,107.64,23661.0,106.6179,106.717,106.598,106.6972,23661.0
2024-05-20 10:50:00,107.65,107.66,107.58,107.64,14643.0,106.7071,106.717,106.6377,106.6972,14643.0
2024-05-20 11:00:00,107.65,107.73,107.64,107.69,15654.0,106.7071,106.7864,106.6972,106.7467,15654.0
2024-05-20 11:10:00,107.7,107.84,107.69,107.79,14141.0,106.7566,106.8954,106.7467,106.8458,14141.0
2024-05-20 11:20:00,107.77,107.88,107.74,107.86,11652.0,106.826,106.9351,106.7963,106.9152,11652.0
2024-05-20 11:30:00,107.87,108.03,107.86,107.95,9744.0,106.9251,107.0837,106.9152,107.0044,9744.0
2024-05-20 11:40:00,107.96,107.96,107.83,107.86,11649.0,107.0144,107.0144,106.8855,106.9152,11649.0
2024-05-20 11:50:00,107.86,107.89,107.79,107.81,25091.0,106.9152,106.945,106.8458,106.8657,25091.0
2024-05-20 12:00:00,107.81,107.88,107.8,107.88,23634.0,106.8657,106.9351,106.8558,106.9351,23634.0
2024-05-20 12:10:00,107.87,107.91,107.83,107.86,19683.0,106.9251,106.9648,106.8855,106.9152,19683.0
2024-05-20 12:20:00,107.88,107.92,107.86,107.88,18664.0,106.9351,106.9747,106.9152,106.9351,18664.0
2024-05-20 12:30:00,107.88,107.96,107.87,107.94,14911.0,106.9351,107.0144,106.9251,106.9945,14911.0
2024-05-20 12:40:00,107.94,107.98,107.85,107.88,23494.0,106.9945,107.0342,106.9053,106.9351,23494.0
2024-05-20 12:50:00,107.87,107.94,107.87,107.9,9471.0,106.9251,106.9945,106.9251,106.9549,9471.0
2024-05-20 13:00:00,107.88,107.88,107.75,107.76,7474.0,106.9351,106.9351,106.8062,106.8161,7474.0
2024-05-20 13:10:00,107.76,107.81,107.74,107.77,14052.0,106.8161,106.8657,106.7963,106.826,14052.0
2024-05-20 13:20:00,107.78,107.81,107.65,107.73,23082.0,106.8359,106.8657,106.7071,106.7864,23082.0
2024-05-20 13:30:00,107.71,107.77,107.68,107.76,10056.0,106.7665,106.826,106.7368,106.8161,10056.0
2024-05-20 13:40:00,107.75,107.79,107.7,107.71,15335.0,106.8062,106.8458,106.7566,106.7665,15335.0
2024-05-20 13:50:00,107.71,107.73,107.66,107.69,7392.0,106.7665,106.7864,106.717,106.7467,7392.0
2024-05-20 14:00:00,107.66,107.67,107.44,107.58,26186.0,106.717,106.7269,106.4989,106.6377,26186.0
2024-05-20 14:10:00,107.58,107.68,107.56,107.62,19941.0,106.6377,106.7368,106.6179,106.6773,19941.0
2024-05-20 14:20:00,107.63,107.69,107.61,107.69,10788.0,106.6872,106.7467,106.6674,106.7467,10788.0
2024-05-20 14:30:00,107.69,107.72,107.66,107.67,15281.0,106.7467,106.7765,106.717,106.7269,15281.0
2024-05-20 14:40:00,107.68,107.76,107.68,107.7,10367.0,106.7368,106.8161,106.7368,106.7566,10367.0
2024-05-20 14:50:00,107.69,107.73,107.63,107.63,13998.0,106.7467,106.7864,106.6872,106.6872,13998.0
2024-05-20 15:00:00,107.62,107.76,107.61,107.76,18841.0,106.6773,106.8161,106.6674,106.8161,18841.0
2024-05-20 15:10:00,107.76,107.78,107.72,107.73,9963.0,106.8161,106.8359,106.7765,106.7864,9963.0
2024-05-20 15:20:00,107.72,107.72,107.54,107.65,35996.0,106.7765,106.7765,106.598,106.7071,35996.0
2024-05-20 15:30:00,107.66,107.66,107.53,107.53,25770.0,106.717,106.717,106.5881,106.5881,25770.0
2024-05-20 15:40:00,107.52,107.52,107.29,107.33,74739.0,106.5782,106.5782,106.3502,106.3899,74739.0
2024-05-20 15:50:00,107.33,107.37,107.22,107.3,185001.0,106.3899,106.4295,106.2808,106.3601,185001.0
2024-05-21 09:30:00,107.13,107.23,106.19,106.29,98861.0,106.1916,106.2907,105.2599,105.359,98861.0
2024-05-21 09:40:00,106.3,106.92,106.28,106.84,49879.0,105.3689,105.9835,105.3491,105.9042,49879.0
2024-05-21 09:50:00,106.86,106.98,106.58,106.58,61270.0,105.924,106.0429,105.6464,105.6464,61270.0
2024-05-21 10:00:00,106.57,106.71,106.5,106.65,30193.0,105.6365,105.7753,105.5671,105.7158,30193.0
2024-05-21 10:10:00,106.69,106.72,106.61,106.68,12336.0,105.7555,105.7852,105.6762,105.7456,12336.0
2024-05-21 10:20:00,106.67,106.75,106.61,106.64,20075.0,105.7357,105.815,105.6762,105.7059,20075.0
2024-05-21 10:30:00,106.63,106.69,106.42,106.69,35826.0,105.696,105.7555,105.4878,105.7555,35826.0
2024-05-21 10:40:00,106.67,106.98,106.67,106.95,15287.0,105.7357,106.0429,105.7357,106.0132,15287.0
2024-05-21 10:50:00,106.95,106.99,106.89,106.96,12661.0,106.0132,106.0528,105.9537,106.0231,12661.0
2024-05-21 11:00:00,106.95,106.96,106.74,106.74,29022.0,106.0132,106.0231,105.805,105.805,29022.0
2024-05-21 11:10:00,106.75,107.0,106.73,106.98,32540.0,105.815,106.0628,105.7951,106.0429,32540.0
2024-05-21 11:20:00,106.99,107.04,106.93,106.93,30962.0,106.0528,106.1024,105.9934,105.9934,30962.0
2024-05-21 11:30:00,106.92,106.94,106.78,106.79,28518.0,105.9835,106.0033,105.8447,105.8546,28518.0
2024-05-21 11:40:00,106.77,106.8,106.7,106.73,12109.0,105.8348,105.8645,105.7654,105.7951,12109.0
2024-05-21 11:50:00,106.74,106.79,106.7,106.71,11819.0,105.805,105.8546,105.7654,105.7753,11819.0
2024-05-21 12:00:00,106.71,106.75,106.65,106.7,13922.0,105.7753,105.815,105.7158,105.7654,13922.0
2024-05-21 12:10:00,106.71,106.85,106.71,106.85,5668.0,105.7753,105.9141,105.7753,105.9141,5668.0
2024-05-21 12:20:00,106.84,106.86,106.8,106.82,4855.0,105.9042,105.924,105.8645,105.8843,4855.0
2024-05-21 12:30:00,106.83,106.86,106.72,106.73,9995.0,105.8943,105.924,105.7852,105.7951,9995.0
2024-05-21 12:40:00,106.72,106.9,106.72,106.9,8233.0,105.7852,105.9636,105.7852,105.9636,8233.0
2024-05-21 12:50:00,106.89,106.89,106.79,106.83,8809.0,105.9537,105.9537,105.8546,105.8943,8809.0
2024-05-21 13:00:00,106.83,106.88,106.81,106.86,7750.0,105.8943,105.9438,105.8744,105.924,7750.0
2024-05-21 13:10:00,106.87,106.87,106.75,106.79,18038.0,105.9339,105.9339,105.815,105.8546,18038.0
2024-05-21 13:20:00,106.78,106.78,106.66,106.73,55369.0,105.8447,105.8447,105.7257,105.7951,55369.0
2024-05-21 13:30:00,106.75,106.8,106.71,106.75,41143.0,105.815,105.8645,105.7753,105.815,41143.0
2024-05-21 13:40:00,106.77,106.81,106.75,106.78,7138.0,105.8348,105.8744,105.815,105.8447,7138.0
2024-05-21 13:50:00,106.8,106.92,106.8,106.89,11747.0,105.8645,105.9835,105.8645,105.9537,11747.0
2024-05-21 14:00:00,106.9,106.92,106.77,106.82,13745.0,105.9636,105.9835,105.8348,105.8843,13745.0
2024-05-21 14:10:00,106.81,106.83,106.73,106.83,15514.0,105.8744,105.8943,105.7951,105.8943,15514.0
2024-05-21 14:20:00,106.84,106.85,106.82,106.82,6024.0,105.9042,105.9141,105.8843,105.8843,6024.0
2024-05-21 14:30:00,106.81,106.88,106.73,106.73,11233.0,105.8744,105.9438,105.7951,105.7951,11233.0
2024-05-21 14:40:00,106.73,106.79,106.71,106.77,12963.0,105.7951,105.8546,105.7753,105.8348,12963.0
2024-05-21 14:50:00,106.78,106.87,106.76,106.86,9952.0,105.8447,105.9339,105.8249,105.924,9952.0
2024-05-21 15:00:00,106.86,106.86,106.73,106.75,20265.0,105.924,105.924,105.7951,105.815,20265.0
2024-05-21 15:10:00,106.76,106.95,106.75,106.94,30589.0,105.8249,106.0132,105.815,106.0033,30589.0
2024-05-21 15:20:00,106.95,107.02,106.91,106.98,35104.0,106.0132,106.0826,105.9736,106.0429,35104.0
2024-05-21 15:30:00,106.98,107.19,106.98,107.17,61487.0,106.0429,106.2511,106.0429,106.2313,61487.0
2024-05-21 15:40:00,107.17,107.2,107.08,107.09,105182.0,106.2313,106.261,106.1421,106.152,105182.0
2024-05-21 15:50:00,107.09,107.25,107.05,107.15,195634.0,106.152,106.3106,106.1123,106.2114,195634.0
2024-05-22 09:30:00,107.08,107.08,106.74,106.9,119530.0,106.1421,106.1421,105.805,105.9636,119530.0
2024-05-22 09:40:00,106.93,107.28,106.65,106.68,127851.0,105.9934,106.3403,105.7158,105.7456,127851.0
2024-05-22 09:50:00,106.69,106.83,106.12,106.12,115264.0,105.7555,105.8943,105.1905,105.1905,115264.0
2024-05-22 10:00:00,106.16,106.18,105.56,105.85,148660.0,105.2301,105.2499,104.6354,104.9228,148660.0
2024-05-22 10:10:00,105.85,106.15,105.83,105.93,64924.0,104.9228,105.2202,104.903,105.0021,64924.0
2024-05-22 10:20:00,105.95,106.25,105.89,106.25,89756.0,105.022,105.3193,104.9625,105.3193,89756.0
2024-05-22 10:30:00,106.23,106.23,105.75,105.75,39020.0,105.2995,105.2995,104.8237,104.8237,39020.0
2024-05-22 10:40:00,105.74,105.91,105.68,105.91,83023.0,104.8138,104.9823,104.7543,104.9823,83023.0
2024-05-22 10:50:00,105.92,105.93,105.73,105.74,20294.0,104.9922,105.0021,104.8039,104.8138,20294.0
2024-05-22 11:00:00,105.74,105.77,105.6,105.66,31149.0,104.8138,104.8435,104.675,104.7345,31149.0
2024-05-22 11:10:00,105.66,105.67,105.43,105.48,28324.0,104.7345,104.7444,104.5065,104.5561,28324.0
2024-05-22 11:20:00,105.49,105.56,105.41,105.56,20635.0,104.566,104.6354,104.4867,104.6354,20635.0
2024-05-22 11:30:00,105.55,105.62,105.34,105.36,27343.0,104.6255,104.6948,104.4173,104.4371,27343.0
2024-05-22 11:40:00,105.35,105.47,105.35,105.44,12893.0,104.4272,104.5462,104.4272,104.5164,12893.0
2024-05-22 11:50:00,105.43,105.48,105.27,105.47,45673.0,104.5065,104.5561,104.3479,104.5462,45673.0
2024-05-22 12:00:00,105.47,105.55,105.4,105.5,26218.0,104.5462,104.6255,104.4768,104.5759,26218.0
2024-05-22 12:10:00,105.49,105.63,105.49,105.56,25124.0,104.566,104.7048,104.566,104.6354,25124.0
2024-05-22 12:20:00,105.55,105.71,105.51,105.7,25030.0,104.6255,104.7841,104.5858,104.7741,25030.0
2024-05-22 12:30:00,105.72,105.76,105.71,105.73,22984.0,104.794,104.8336,104.7841,104.8039,22984.0
2024-05-22 12:40:00,105.72,105.73,105.56,105.58,57984.0,104.794,104.8039,104.6354,104.6552,57984.0
2024-05-22 12:50:00,105.57,105.67,105.52,105.64,21533.0,104.6453,104.7444,104.5957,104.7147,21533.0
2024-05-22 13:00:00,105.66,105.7,105.64,105.64,12334.0,104.7345,104.7741,104.7147,104.7147,12334.0
2024-05-22 13:10:00,105.63,105.63,105.38,105.38,18686.0,104.7048,104.7048,104.457,104.457,18686.0
2024-05-22 13:20:00,105.38,105.51,105.36,105.38,17080.0,104.457,104.5858,104.4371,104.457,17080.0
2024-05-22 13:30:00,105.39,105.41,105.12,105.21,44635.0,104.4669,104.4867,104.1992,104.2884,44635.0
2024-05-22 13:40:00,105.18,105.21,105.05,105.17,22305.0,104.2587,104.2884,104.1298,104.2488,22305.0
2024-05-22 13:50:00,105.18,105.22,105.13,105.22,24487.0,104.2587,104.2984,104.2091,104.2984,24487.0
2024-05-22 14:00:00,105.2,105.22,104.76,104.99,57921.0,104.2785,104.2984,103.8424,104.0704,57921.0
2024-05-22 14:10:00,104.95,105.02,104.78,104.82,47353.0,104.0307,104.1001,103.8622,103.9019,47353.0
2024-05-22 14:20:00,104.81,104.81,104.43,104.44,57334.0,103.8919,103.8919,103.5153,103.5252,57334.0
2024-05-22 14:30:00,104.42,104.49,104.28,104.39,397731.0,103.5054,103.5747,103.3666,103.4756,397731.0
2024-05-22 14:40:00,104.37,104.64,104.36,104.61,123467.0,103.4558,103.7234,103.4459,103.6937,123467.0
2024-05-22 14:50:00,104.63,104.63,104.44,104.51,42674.0,103.7135,103.7135,103.5252,103.5946,42674.0
2024-05-22 15:00:00,104.48,104.63,104.43,104.61,33272.0,103.5648,103.7135,103.5153,103.6937,33272.0
2024-05-22 15:10:00,104.61,104.62,104.36,104.41,53387.0,103.6937,103.7036,103.4459,103.4954,53387.0
2024-05-22 15:20:00,104.41,104.67,104.41,104.59,41918.0,103.4954,103.7532,103.4954,103.6739,41918.0
2024-05-22 15:30:00,104.58,104.86,104.58,104.61,63638.0,103.664,103.9415,103.664,103.6937,63638.0
2024-05-22 15:40:00,104.61,104.63,104.43,104.44,127336.0,103.6937,103.7135,103.5153,103.5252,127336.0
2024-05-22 15:50:00,104.45,104.72,104.38,104.7,178533.0,103.5351,103.8027,103.4657,103.7829,178533.0
2024-05-23 09:30:00,105.23,105.42,104.45,104.6,107432.0,104.3083,104.4966,103.5351,103.6838,107432.0
2024-05-23 09:40:00,104.58,104.75,104.14,104.31,107056.0,103.664,103.8325,103.2278,103.3963,107056.0
2024-05-23 09:50:00,104.3,104.3,103.85,104.0,83361.0,103.3864,103.3864,102.9404,103.089,83361.0
2024-05-23 10:00:00,103.95,104.15,103.75,103.94,40074.0,103.0395,103.2377,102.8412,103.0296,40074.0
2024-05-23 10:10:00,103.94,104.24,103.94,104.11,59170.0,103.0296,103.3269,103.0296,103.1981,59170.0
2024-05-23 10:20:00,104.1,104.1,103.62,103.79,46019.0,103.1882,103.1882,102.7124,102.8809,46019.0
2024-05-23 10:30:00,103.8,104.05,103.66,104.05,37199.0,102.8908,103.1386,102.752,103.1386,37199.0
2024-05-23 10:40:00,104.06,104.11,103.83,103.86,16572.0,103.1485,103.1981,102.9205,102.9503,16572.0
2024-05-23 10:50:00,103.82,103.97,103.8,103.9,21489.0,102.9106,103.0593,102.8908,102.9899,21489.0
2024-05-23 11:00:00,103.92,104.34,103.88,104.31,50012.0,103.0097,103.4261,102.9701,103.3963,50012.0
2024-05-23 11:10:00,104.32,104.38,104.16,104.17,79568.0,103.4062,103.4657,103.2476,103.2576,79568.0
2024-05-23 11:20:00,104.19,104.24,104.12,104.23,22830.0,103.2774,103.3269,103.208,103.317,22830.0
2024-05-23 11:30:00,104.23,104.42,104.15,104.38,32664.0,103.317,103.5054,103.2377,103.4657,32664.0
2024-05-23 11:40:00,104.39,104.5,104.35,104.46,16147.0,103.4756,103.5847,103.436,103.545,16147.0
2024-05-23 11:50:00,104.49,104.72,104.49,104.55,23417.0,103.5747,103.8027,103.5747,103.6342,23417.0
2024-05-23 12:00:00,104.56,104.69,104.51,104.65,32531.0,103.6441,103.773,103.5946,103.7333,32531.0
2024-05-23 12:10:00,104.61,104.65,104.51,104.65,33530.0,103.6937,103.7333,103.5946,103.7333,33530.0
2024-05-23 12:20:00,104.64,104.82,104.62,104.79,19442.0,103.7234,103.9019,103.7036,103.8721,19442.0
2024-05-23 12:30:00,104.79,104.93,104.76,104.82,12721.0,103.8721,104.0109,103.8424,103.9019,12721.0
2024-05-23 12:40:00,104.82,104.85,104.52,104.57,35752.0,103.9019,103.9316,103.6045,103.654,35752.0
2024-05-23 12:50:00,104.56,104.56,104.39,104.44,16218.0,103.6441,103.6441,103.4756,103.5252,16218.0
2024-05-23 13:00:00,104.44,104.46,104.34,104.46,27104.0,103.5252,103.545,103.4261,103.545,27104.0
2024-05-23 13:10:00,104.43,104.52,104.39,104.4,26178.0,103.5153,103.6045,103.4756,103.4855,26178.0
2024-05-23 13:20:00,104.4,104.54,104.31,104.52,72953.0,103.4855,103.6243,103.3963,103.6045,72953.0
2024-05-23 13:30:00,104.52,104.52,104.19,104.2,16931.0,103.6045,103.6045,103.2774,103.2873,16931.0
2024-05-23 13:40:00,104.21,104.37,104.08,104.15,20443.0,103.2972,103.4558,103.1683,103.2377,20443.0
2024-05-23 13:50:00,104.18,104.25,103.99,104.0,19662.0,103.2675,103.3369,103.0791,103.089,19662.0
2024-05-23 14:00:00,103.95,103.97,103.7,103.88,37790.0,103.0395,103.0593,102.7917,102.9701,37790.0
2024-05-23 14:10:00,103.87,103.87,103.62,103.62,63244.0,102.9602,102.9602,102.7124,102.7124,63244.0
2024-05-23 14:20:00,103.62,103.84,103.62,103.78,15507.0,102.7124,102.9304,102.7124,102.871,15507.0
2024-05-23 14:30:00,103.75,103.95,103.7,103.94,28136.0,102.8412,103.0395,102.7917,103.0296,28136.0
2024-05-23 14:40:00,103.93,103.97,103.71,103.74,24830.0,103.0197,103.0593,102.8016,102.8313,24830.0
2024-05-23 14:50:00,103.75,103.82,103.69,103.79,37456.0,102.8412,102.9106,102.7818,102.8809,37456.0
2024-05-23 15:00:00,103.78,103.91,103.72,103.86,34927.0,102.871,102.9998,102.8115,102.9503,34927.0
2024-05-23 15:10:00,103.86,103.92,103.75,103.85,18120.0,102.9503,103.0097,102.8412,102.9404,18120.0
2024-05-23 15:20:00,103.86,103.92,103.64,103.71,101180.0,102.9503,103.0097,102.7322,102.8016,101180.0
2024-05-23 15:30:00,103.71,103.89,103.7,103.87,80811.0,102.8016,102.98,102.7917,102.9602,80811.0
2024-05-23 15:40:00,103.87,103.9,103.73,103.88,71435.0,102.9602,102.9899,102.8214,102.9701,71435.0
2024-05-23 15:50:00,103.88,103.98,103.75,103.91,123600.0,102.9701,103.0692,102.8412,102.9998,123600.0
2024-05-24 09:30:00,104.7,104.7,104.27,104.64,36886.0,103.7829,103.7829,103.3567,103.7234,36886.0
2024-05-24 09:40:00,104.63,104.77,104.34,104.34,40417.0,103.7135,103.8523,103.4261,103.4261,40417.0
2024-05-24 09:50:00,104.33,104.33,104.16,104.25,19783.0,103.4161,103.4161,103.2476,103.3369,19783.0
2024-05-24 10:00:00,104.3,104.71,104.3,104.63,32658.0,103.3864,103.7928,103.3864,103.7135,32658.0
2024-05-24 10:10:00,104.62,104.8,104.61,104.79,17805.0,103.7036,103.882,103.6937,103.8721,17805.0
2024-05-24 10:20:00,104.84,104.92,104.72,104.86,16873.0,103.9217,104.001,103.8027,103.9415,16873.0
2024-05-24 10:30:00,104.81,104.89,104.68,104.7,13915.0,103.8919,103.9712,103.7631,103.7829,13915.0
2024-05-24 10:40:00,104.71,104.71,104.43,104.64,15020.0,103.7928,103.7928,103.5153,103.7234,15020.0
2024-05-24 10:50:00,104.64,104.93,104.6,104.92,16782.0,103.7234,104.0109,103.6838,104.001,16782.0
2024-05-24 11:00:00,104.97,105.13,104.95,105.05,15765.0,104.0505,104.2091,104.0307,104.1298,15765.0
2024-05-24 11:10:00,105.06,105.14,105.06,105.1,13184.0,104.1398,104.2191,104.1398,104.1794,13184.0
2024-05-24 11:20:00,105.1,105.1,105.01,105.06,16664.0,104.1794,104.1794,104.0902,104.1398,16664.0
2024-05-24 11:30:00,105.06,105.17,104.92,104.92,19197.0,104.1398,104.2488,104.001,104.001,19197.0
2024-05-24 11:40:00,104.93,105.01,104.91,104.99,8503.0,104.0109,104.0902,103.9911,104.0704,8503.0
2024-05-24 11:50:00,104.98,105.15,104.96,105.15,8284.0,104.0605,104.229,104.0406,104.229,8284.0
2024-05-24 12:00:00,105.15,105.16,105.08,105.13,24355.0,104.229,104.2389,104.1596,104.2091,24355.0
2024-05-24 12:10:00,105.16,105.29,105.16,105.24,16034.0,104.2389,104.3677,104.2389,104.3182,16034.0
2024-05-24 12:20:00,105.24,105.31,105.21,105.28,7002.0,104.3182,104.3876,104.2884,104.3578,7002.0
2024-05-24 12:30:00,105.28,105.3,105.17,105.18,14319.0,104.3578,104.3777,104.2488,104.2587,14319.0
2024-05-24 12:40:00,105.18,105.2,105.1,105.17,32581.0,104.2587,104.2785,104.1794,104.2488,32581.0
2024-05-24 12:50:00,105.15,105.23,105.08,105.12,6849.0,104.229,104.3083,104.1596,104.1992,6849.0
2024-05-24 13:00:00,105.13,105.2,105.09,105.13,7933.0,104.2091,104.2785,104.1695,104.2091,7933.0
2024-05-24 13:10:00,105.1,105.19,105.09,105.18,9000.0,104.1794,104.2686,104.1695,104.2587,9000.0
2024-05-24 13:20:00,105.18,105.26,105.17,105.21,6040.0,104.2587,104.338,104.2488,104.2884,6040.0
2024-05-24 13:30:00,105.19,105.21,105.15,105.17,8658.0,104.2686,104.2884,104.229,104.2488,8658.0
2024-05-24 13:40:00,105.17,105.17,105.09,105.14,13808.0,104.2488,104.2488,104.1695,104.2191,13808.0
2024-05-24 13:50:00,105.14,105.15,105.01,105.04,12476.0,104.2191,104.229,104.0902,104.1199,12476.0
2024-05-24 14:00:00,105.04,105.17,105.01,105.13,11399.0,104.1199,104.2488,104.0902,104.2091,11399.0
2024-05-24 14:10:00,105.13,105.13,105.02,105.03,11340.0,104.2091,104.2091,104.1001,104.11,11340.0
2024-05-24 14:20:00,105.04,105.04,104.87,104.91,8283.0,104.1199,104.1199,103.9514,103.9911,8283.0
2024-05-24 14:30:00,104.92,105.0,104.89,105.0,6348.0,104.001,104.0803,103.9712,104.0803,6348.0
2024-05-24 14:40:00,105.0,105.02,104.95,104.96,4559.0,104.0803,104.1001,104.0307,104.0406,4559.0
2024-05-24 14:50:00,104.96,104.98,104.91,104.93,6944.0,104.0406,104.0605,103.9911,104.0109,6944.0
2024-05-24 15:00:00,104.93,104.96,104.76,104.91,29664.0,104.0109,104.0406,103.8424,103.9911,29664.0
2024-05-24 15:10:00,104.92,104.99,104.91,104.95,7473.0,104.001,104.0704,103.9911,104.0307,7473.0
2024-05-24 15:20:00,104.95,104.98,104.91,104.95,15807.0,104.0307,104.0605,103.9911,104.0307,15807.0
2024-05-24 15:30:00,104.95,105.03,104.92,105.0,47076.0,104.0307,104.11,104.001,104.0803,47076.0
2024-05-24 15:40:00,105.0,105.0,104.85,104.9,109588.0,104.0803,104.0803,103.9316,103.9812,109588.0
2024-05-24 15:50:00,104.9,105.17,104.9,105.16,155992.0,103.9812,104.2488,103.9812,104.2389,155992.0
2024-05-28 09:30:00,105.22,105.66,105.0,105.17,40303.0,104.2984,104.7345,104.0803,104.2488,40303.0
2024-05-28 09:40:00,105.19,105.6,105.14,105.15,46013.0,104.2686,104.675,104.2191,104.229,46013.0
2024-05-28 09:50:00,105.14,105.22,104.87,104.89,72012.0,104.2191,104.2984,103.9514,103.9712,72012.0
2024-05-28 10:00:00,104.88,104.9,104.65,104.88,50568.0,103.9613,103.9812,103.7333,103.9613,50568.0
2024-05-28 10:10:00,104.86,105.18,104.77,105.11,17867.0,103.9415,104.2587,103.8523,104.1893,17867.0
2024-05-28 10:20:00,105.11,105.12,104.9,104.99,10462.0,104.1893,104.1992,103.9812,104.0704,10462.0
2024-05-28 10:30:00,104.99,105.0,104.64,104.64,12132.0,104.0704,104.0803,103.7234,103.7234,12132.0
2024-05-28 10:40:00,104.63,104.96,104.6,104.96,17347.0,103.7135,104.0406,103.6838,104.0406,17347.0
2024-05-28 10:50:00,104.98,105.02,104.79,104.8,25470.0,104.0605,104.1001,103.8721,103.882,25470.0
2024-05-28 11:00:00,104.8,104.81,104.58,104.7,56603.0,103.882,103.8919,103.664,103.7829,56603.0
2024-05-28 11:10:00,104.71,104.9,104.69,104.9,60861.0,103.7928,103.9812,103.773,103.9812,60861.0
2024-05-28 11:20:00,104.89,104.89,104.74,104.75,29833.0,103.9712,103.9712,103.8226,103.8325,29833.0
2024-05-28 11:30:00,104.75,104.77,104.54,104.66,35422.0,103.8325,103.8523,103.6243,103.7433,35422.0
2024-05-28 11:40:00,104.69,104.78,104.65,104.71,34112.0,103.773,103.8622,103.7333,103.7928,34112.0
2024-05-28 11:50:00,104.72,104.73,104.66,104.67,15288.0,103.8027,103.8126,103.7433,103.7532,15288.0
2024-05-28 12:00:00,104.67,104.69,104.48,104.52,16970.0,103.7532,103.773,103.5648,103.6045,16970.0
2024-05-28 12:10:00,104.52,104.66,104.51,104.55,18236.0,103.6045,103.7433,103.5946,103.6342,18236.0
2024-05-28 12:20:00,104.55,104.55,104.4,104.45,11691.0,103.6342,103.6342,103.4855,103.5351,11691.0
2024-05-28 12:30:00,104.45,104.6,104.42,104.59,53165.0,103.5351,103.6838,103.5054,103.6739,53165.0
2024-05-28 12:40:00,104.6,104.61,104.41,104.43,15326.0,103.6838,103.6937,103.4954,103.5153,15326.0
2024-05-28 12:50:00,104.42,104.43,104.27,104.31,14091.0,103.5054,103.5153,103.3567,103.3963,14091.0
2024-05-28 13:00:00,104.31,104.33,104.11,104.28,44331.0,103.3963,103.4161,103.1981,103.3666,44331.0
2024-05-28 13:10:00,104.28,104.31,104.16,104.21,25121.0,103.3666,103.3963,103.2476,103.2972,25121.0
2024-05-28 13:20:00,104.21,104.25,104.14,104.24,17410.0,103.2972,103.3369,103.2278,103.3269,17410.0
2024-05-28 13:30:00,104.22,104.34,104.19,104.26,25686.0,103.3071,103.4261,103.2774,103.3468,25686.0
2024-05-28 13:40:00,104.25,104.25,103.91,103.91,50224.0,103.3369,103.3369,102.9998,102.9998,50224.0
2024-05-28 13:50:00,103.9,103.94,103.79,103.9,50663.0,102.9899,103.0296,102.8809,102.9899,50663.0
2024-05-28 14:00:00,103.9,103.96,103.84,103.92,43486.0,102.9899,103.0494,102.9304,103.0097,43486.0
2024-05-28 14:10:00,103.95,104.01,103.75,103.79,33364.0,103.0395,103.099,102.8412,102.8809,33364.0
2024-05-28 14:20:00,103.78,103.8,103.54,103.57,55221.0,102.871,102.8908,102.6331,102.6628,55221.0
2024-05-28 14:30:00,103.56,103.56,103.27,103.35,57976.0,102.6529,102.6529,102.3654,102.4447,57976.0
2024-05-28 14:40:00,103.35,103.44,103.33,103.37,36516.0,102.4447,102.5339,102.4249,102.4646,36516.0
2024-05-28 14:50:00,103.37,103.54,103.31,103.53,63711.0,102.4646,102.6331,102.4051,102.6232,63711.0
2024-05-28 15:00:00,103.54,103.58,103.44,103.53,57589.0,102.6331,102.6727,102.5339,102.6232,57589.0
2024-05-28 15:10:00,103.52,103.53,103.4,103.48,66801.0,102.6132,102.6232,102.4943,102.5736,66801.0
2024-05-28 15:20:00,103.49,103.59,103.39,103.45,67793.0,102.5835,102.6826,102.4844,102.5439,67793.0
2024-05-28 15:30:00,103.44,103.65,103.43,103.59,97403.0,102.5339,102.7421,102.524,102.6826,97403.0
2024-05-28 15:40:00,103.59,103.61,103.49,103.59,127444.0,102.6826,102.7025,102.5835,102.6826,127444.0
2024-05-28 15:50:00,103.6,103.74,103.56,103.7,297634.0,102.6925,102.8313,102.6529,102.7917,297634.0
2024-05-29 09:30:00,102.49,102.87,102.29,102.87,143506.0,101.5923,101.9689,101.394,101.9689,143506.0
2024-05-29 09:40:00,102.85,102.86,102.31,102.42,48551.0,101.9491,101.959,101.4138,101.5229,48551.0
2024-05-29 09:50:00,102.43,102.84,102.41,102.79,51274.0,101.5328,101.9392,101.513,101.8896,51274.0
2024-05-29 10:00:00,102.79,102.93,102.44,102.56,26950.0,101.8896,102.0284,101.5427,101.6617,26950.0
2024-05-29 10:10:00,102.55,102.62,102.39,102.45,35403.0,101.6517,101.7211,101.4931,101.5526,35403.0
2024-05-29 10:20:00,102.45,102.7,102.42,102.61,30619.0,101.5526,101.8004,101.5229,101.7112,30619.0
2024-05-29 10:30:00,102.64,103.02,102.63,102.93,26239.0,101.741,102.1176,101.731,102.0284,26239.0
2024-05-29 10:40:00,102.91,102.91,102.51,102.58,36658.0,102.0086,102.0086,101.6121,101.6815,36658.0
2024-05-29 10:50:00,102.59,102.62,102.49,102.56,33635.0,101.6914,101.7211,101.5923,101.6617,33635.0
2024-05-29 11:00:00,102.56,102.61,102.51,102.53,20903.0,101.6617,101.7112,101.6121,101.6319,20903.0
2024-05-29 11:10:00,102.52,102.52,102.22,102.26,26858.0,101.622,101.622,101.3246,101.3643,26858.0
2024-05-29 11:20:00,102.26,102.38,102.21,102.21,27925.0,101.3643,101.4832,101.3147,101.3147,27925.0
2024-05-29 11:30:00,102.2,102.3,102.15,102.27,57131.0,101.3048,101.4039,101.2552,101.3742,57131.0
2024-05-29 11:40:00,102.26,102.31,102.2,102.26,38614.0,101.3643,101.4138,101.3048,101.3643,38614.0
2024-05-29 11:50:00,102.27,102.37,102.25,102.29,37178.0,101.3742,101.4733,101.3544,101.394,37178.0
2024-05-29 12:00:00,102.27,102.27,102.15,102.22,53562.0,101.3742,101.3742,101.2552,101.3246,53562.0
2024-05-29 12:10:00,102.21,102.28,102.17,102.27,56811.0,101.3147,101.3841,101.2751,101.3742,56811.0
2024-05-29 12:20:00,102.26,102.41,102.26,102.36,27388.0,101.3643,101.513,101.3643,101.4634,27388.0
2024-05-29 12:30:00,102.37,102.38,102.27,102.29,15422.0,101.4733,101.4832,101.3742,101.394,15422.0
2024-05-29 12:40:00,102.27,102.38,102.17,102.34,18103.0,101.3742,101.4832,101.2751,101.4436,18103.0
2024-05-29 12:50:00,102.34,102.41,102.33,102.34,6564.0,101.4436,101.513,101.4337,101.4436,6564.0
2024-05-29 13:00:00,102.34,102.36,102.02,102.12,46381.0,101.4436,101.4634,101.1264,101.2255,46381.0
2024-05-29 13:10:00,102.13,102.14,101.93,101.95,15431.0,101.2354,101.2453,101.0372,101.057,15431.0
2024-05-29 13:20:00,101.96,102.19,101.96,102.18,31921.0,101.0669,101.2949,101.0669,101.285,31921.0
2024-05-29 13:30:00,102.17,102.18,102.05,102.1,17954.0,101.2751,101.285,101.1561,101.2057,17954.0
2024-05-29 13:40:00,102.11,102.12,102.03,102.09,8291.0,101.2156,101.2255,101.1363,101.1958,8291.0
2024-05-29 13:50:00,102.1,102.24,102.1,102.16,44369.0,101.2057,101.3445,101.2057,101.2652,44369.0
2024-05-29 14:00:00,102.15,102.17,102.05,102.12,11720.0,101.2552,101.2751,101.1561,101.2255,11720.0
2024-05-29 14:10:00,102.12,102.15,102.07,102.1,15169.0,101.2255,101.2552,101.1759,101.2057,15169.0
2024-05-29 14:20:00,102.1,102.12,101.99,102.0,30922.0,101.2057,101.2255,101.0966,101.1066,30922.0
2024-05-29 14:30:00,101.99,102.05,101.96,101.97,34463.0,101.0966,101.1561,101.0669,101.0768,34463.0
2024-05-29 14:40:00,101.97,102.12,101.94,101.97,53122.0,101.0768,101.2255,101.0471,101.0768,53122.0
2024-05-29 14:50:00,101.97,102.03,101.92,101.98,29675.0,101.0768,101.1363,101.0273,101.0867,29675.0
2024-05-29 15:00:00,101.97,102.11,101.95,101.98,79264.0,101.0768,101.2156,101.057,101.0867,79264.0
2024-05-29 15:10:00,101.98,102.16,101.94,102.12,29427.0,101.0867,101.2652,101.0471,101.2255,29427.0
2024-05-29 15:20:00,102.13,102.29,102.13,102.16,26303.0,101.2354,101.394,101.2354,101.2652,26303.0
2024-05-29 15:30:00,102.16,102.26,102.08,102.26,47018.0,101.2652,101.3643,101.1859,101.3643,47018.0
2024-05-29 15:40:00,102.25,102.3,102.14,102.27,98122.0,101.3544,101.4039,101.2453,101.3742,98122.0
2024-05-29 15:50:00,102.27,102.41,102.18,102.23,279461.0,101.3742,101.513,101.285,101.3345,279461.0
2024-05-30 09:30:00,102.74,103.23,102.5,103.0,128909.0,101.8401,102.3258,101.6022,102.0978,128909.0
2024-05-30 09:40:00,103.04,103.07,102.8,102.82,79055.0,102.1374,102.1672,101.8996,101.9194,79055.0
2024-05-30 09:50:00,102.83,103.52,102.79,103.52,56572.0,101.9293,102.6132,101.8896,102.6132,56572.0
2024-05-30 10:00:00,103.48,103.51,103.15,103.28,70618.0,102.5736,102.6033,102.2465,102.3753,70618.0
2024-05-30 10:10:00,103.28,103.31,102.93,103.05,39171.0,102.3753,102.4051,102.0284,102.1474,39171.0
2024-05-30 10:20:00,103.07,103.37,103.06,103.36,20680.0,102.1672,102.4646,102.1573,102.4546,20680.0
2024-05-30 10:30:00,103.33,103.42,103.24,103.26,14971.0,102.4249,102.5141,102.3357,102.3555,14971.0
2024-05-30 10:40:00,103.28,103.61,103.25,103.57,16108.0,102.3753,102.7025,102.3456,102.6628,16108.0
2024-05-30 10:50:00,103.57,103.59,103.45,103.49,19325.0,102.6628,102.6826,102.5439,102.5835,19325.0
2024-05-30 11:00:00,103.48,103.53,103.36,103.52,79911.0,102.5736,102.6232,102.4546,102.6132,79911.0
2024-05-30 11:10:00,103.51,103.73,103.49,103.73,67943.0,102.6033,102.8214,102.5835,102.8214,67943.0
2024-05-30 11:20:00,103.74,103.83,103.72,103.78,16598.0,102.8313,102.9205,102.8115,102.871,16598.0
2024-05-30 11:30:00,103.79,103.89,103.71,103.77,38369.0,102.8809,102.98,102.8016,102.8611,38369.0
2024-05-30 11:40:00,103.77,103.82,103.72,103.75,9230.0,102.8611,102.9106,102.8115,102.8412,9230.0
2024-05-30 11:50:00,103.75,103.78,103.63,103.69,13221.0,102.8412,102.871,102.7223,102.7818,13221.0
2024-05-30 12:00:00,103.69,103.95,103.67,103.88,23008.0,102.7818,103.0395,102.7619,102.9701,23008.0
2024-05-30 12:10:00,103.88,103.93,103.83,103.85,32947.0,102.9701,103.0197,102.9205,102.9404,32947.0
2024-05-30 12:20:00,103.85,103.9,103.78,103.78,10626.0,102.9404,102.9899,102.871,102.871,10626.0
2024-05-30 12:30:00,103.75,103.93,103.74,103.88,23141.0,102.8412,103.0197,102.8313,102.9701,23141.0
2024-05-30 12:40:00,103.86,103.96,103.85,103.85,12791.0,102.9503,103.0494,102.9404,102.9404,12791.0
2024-05-30 12:50:00,103.84,103.93,103.83,103.92,14737.0,102.9304,103.0197,102.9205,103.0097,14737.0
2024-05-30 13:00:00,103.93,104.02,103.84,103.91,29487.0,103.0197,103.1089,102.9304,102.9998,29487.0
2024-05-30 13:10:00,103.91,103.96,103.78,103.79,8037.0,102.9998,103.0494,102.871,102.8809,8037.0
2024-05-30 13:20:00,103.81,103.94,103.78,103.91,13003.0,102.9007,103.0296,102.871,102.9998,13003.0
2024-05-30 13:30:00,103.92,104.13,103.91,104.11,15192.0,103.0097,103.2179,102.9998,103.1981,15192.0
2024-05-30 13:40:00,104.11,104.18,104.0,104.0,21863.0,103.1981,103.2675,103.089,103.089,21863.0
2024-05-30 13:50:00,104.0,104.02,103.94,104.01,34607.0,103.089,103.1089,103.0296,103.099,34607.0
2024-05-30 14:00:00,104.02,104.02,103.78,103.84,22790.0,103.1089,103.1089,102.871,102.9304,22790.0
2024-05-30 14:10:00,103.84,103.87,103.68,103.81,43607.0,102.9304,102.9602,102.7718,102.9007,43607.0
2024-05-30 14:20:00,103.82,103.91,103.75,103.91,51545.0,102.9106,102.9998,102.8412,102.9998,51545.0
2024-05-30 14:30:00,103.92,104.01,103.85,103.85,85435.0,103.0097,103.099,102.9404,102.9404,85435.0
2024-05-30 14:40:00,103.84,103.92,103.84,103.88,29069.0,102.9304,103.0097,102.9304,102.9701,29069.0
2024-05-30 14:50:00,103.88,103.9,103.75,103.81,15057.0,102.9701,102.9899,102.8412,102.9007,15057.0
2024-05-30 15:00:00,103.81,103.85,103.7,103.81,33600.0,102.9007,102.9404,102.7917,102.9007,33600.0
2024-05-30 15:10:00,103.81,103.88,103.78,103.84,12199.0,102.9007,102.9701,102.871,102.9304,12199.0
2024-05-30 15:20:00,103.84,103.91,103.68,103.9,32391.0,102.9304,102.9998,102.7718,102.9899,32391.0
2024-05-30 15:30:00,103.91,103.95,103.68,103.7,110845.0,102.9998,103.0395,102.7718,102.7917,110845.0
2024-05-30 15:40:00,103.7,103.87,103.53,103.59,247059.0,102.7917,102.9602,102.6232,102.6826,247059.0
2024-05-30 15:50:00,103.57,104.04,103.52,103.89,152725.0,102.6628,103.1287,102.6132,102.98,152725.0
2024-05-31 09:30:00,104.45,104.96,104.22,104.96,110216.0,103.5351,104.0406,103.3071,104.0406,110216.0
2024-05-31 09:40:00,104.98,105.06,104.51,104.62,120840.0,104.0605,104.1398,103.5946,103.7036,120840.0
2024-05-31 09:50:00,104.61,104.81,104.32,104.45,118307.0,103.6937,103.8919,103.4062,103.5351,118307.0
2024-05-31 10:00:00,104.45,104.45,104.09,104.38,43579.0,103.5351,103.5351,103.1783,103.4657,43579.0
2024-05-31 10:10:00,104.35,104.35,103.87,103.87,29038.0,103.436,103.436,102.9602,102.9602,29038.0
2024-05-31 10:20:00,103.86,103.94,103.49,103.68,36145.0,102.9503,103.0296,102.5835,102.7718,36145.0
2024-05-31 10:30:00,103.69,103.83,103.58,103.83,24372.0,102.7818,102.9205,102.6727,102.9205,24372.0
2024-05-31 10:40:00,103.81,103.87,103.63,103.64,19036.0,102.9007,102.9602,102.7223,102.7322,19036.0
2024-05-31 10:50:00,103.65,103.83,103.57,103.8,53039.0,102.7421,102.9205,102.6628,102.8908,53039.0
2024-05-31 11:00:00,103.8,103.8,103.62,103.77,31741.0,102.8908,102.8908,102.7124,102.8611,31741.0
2024-05-31 11:10:00,103.82,103.87,103.76,103.81,17591.0,102.9106,102.9602,102.8511,102.9007,17591.0
2024-05-31 11:20:00,103.8,104.0,103.71,103.72,25910.0,102.8908,103.089,102.8016,102.8115,25910.0
2024-05-31 11:30:00,103.73,103.77,103.62,103.68,31078.0,102.8214,102.8611,102.7124,102.7718,31078.0
2024-05-31 11:40:00,103.67,103.74,103.63,103.73,60081.0,102.7619,102.8313,102.7223,102.8214,60081.0
2024-05-31 11:50:00,103.74,103.8,103.61,103.64,30083.0,102.8313,102.8908,102.7025,102.7322,30083.0
2024-05-31 12:00:00,103.57,103.58,103.42,103.46,40151.0,102.6628,102.6727,102.5141,102.5538,40151.0
2024-05-31 12:10:00,103.44,103.51,103.38,103.39,10028.0,102.5339,102.6033,102.4745,102.4844,10028.0
2024-05-31 12:20:00,103.41,103.48,103.31,103.45,14662.0,102.5042,102.5736,102.4051,102.5439,14662.0
2024-05-31 12:30:00,103.45,103.5,103.44,103.48,10892.0,102.5439,102.5934,102.5339,102.5736,10892.0
2024-05-31 12:40:00,103.47,103.64,103.47,103.58,18930.0,102.5637,102.7322,102.5637,102.6727,18930.0
2024-05-31 12:50:00,103.58,103.64,103.57,103.63,7702.0,102.6727,102.7322,102.6628,102.7223,7702.0
2024-05-31 13:00:00,103.63,103.86,103.62,103.86,13253.0,102.7223,102.9503,102.7124,102.9503,13253.0
2024-05-31 13:10:00,103.86,104.0,103.86,103.94,65253.0,102.9503,103.089,102.9503,103.0296,65253.0
2024-05-31 13:20:00,103.96,104.04,103.93,104.03,15345.0,103.0494,103.1287,103.0197,103.1188,15345.0
2024-05-31 13:30:00,104.04,104.07,103.91,103.91,11043.0,103.1287,103.1584,102.9998,102.9998,11043.0
2024-05-31 13:40:00,103.91,104.04,103.86,104.03,19852.0,102.9998,103.1287,102.9503,103.1188,19852.0
2024-05-31 13:50:00,104.03,104.06,103.92,103.98,23235.0,103.1188,103.1485,103.0097,103.0692,23235.0
2024-05-31 14:00:00,104.0,104.12,103.98,104.1,14945.0,103.089,103.208,103.0692,103.1882,14945.0
2024-05-31 14:10:00,104.09,104.17,104.09,104.15,12520.0,103.1783,103.2576,103.1783,103.2377,12520.0
2024-05-31 14:20:00,104.14,104.14,103.97,103.98,11813.0,103.2278,103.2278,103.0593,103.0692,11813.0
2024-05-31 14:30:00,103.98,104.0,103.86,103.94,15924.0,103.0692,103.089,102.9503,103.0296,15924.0
2024-05-31 14:40:00,103.94,104.07,103.9,103.92,24137.0,103.0296,103.1584,102.9899,103.0097,24137.0
2024-05-31 14:50:00,103.92,104.03,103.85,103.99,11527.0,103.0097,103.1188,102.9404,103.0791,11527.0
2024-05-31 15:00:00,103.97,104.14,103.94,104.09,17258.0,103.0593,103.2278,103.0296,103.1783,17258.0
2024-05-31 15:10:00,104.07,104.25,104.07,104.17,26349.0,103.1584,103.3369,103.1584,103.2576,26349.0
2024-05-31 15:20:00,104.18,104.27,104.15,104.15,17470.0,103.2675,103.3567,103.2377,103.2377,17470.0
2024-05-31 15:30:00,104.13,104.24,104.06,104.23,58018.0,103.2179,103.3269,103.1485,103.317,58018.0
2024-05-31 15:40:00,104.23,104.75,104.23,104.7,104674.0,103.317,103.8325,103.317,103.7829,104674.0
2024-05-31 15:50:00,104.69,105.32,104.66,105.28,384711.0,103.773,104.3975,103.7433,104.3578,384711.0
2024-06-03 09:30:00,105.82,105.84,104.8,104.92,90551.0,104.8931,104.9129,103.882,104.001,90551.0
2024-06-03 09:40:00,104.89,105.0,104.67,104.87,165461.0,103.9712,104.0803,103.7532,103.9514,165461.0
2024-06-03 09:50:00,104.85,104.93,104.45,104.49,40124.0,103.9316,104.0109,103.5351,103.5747,40124.0
2024-06-03 10:00:00,104.53,105.03,104.53,104.86,44305.0,103.6144,104.11,103.6144,103.9415,44305.0
2024-06-03 10:10:00,104.87,104.92,104.62,104.77,48030.0,103.9514,104.001,103.7036,103.8523,48030.0
2024-06-03 10:20:00,104.79,104.79,104.54,104.54,21739.0,103.8721,103.8721,103.6243,103.6243,21739.0
2024-06-03 10:30:00,104.55,104.57,104.34,104.34,23101.0,103.6342,103.654,103.4261,103.4261,23101.0
2024-06-03 10:40:00,104.33,104.66,104.1,104.18,62509.0,103.4161,103.7433,103.1882,103.2675,62509.0
2024-06-03 10:50:00,104.2,104.48,104.19,104.39,70262.0,103.2873,103.5648,103.2774,103.4756,70262.0
2024-06-03 11:00:00,104.35,104.46,104.2,104.46,79100.0,103.436,103.545,103.2873,103.545,79100.0
2024-06-03 11:10:00,104.47,104.67,104.35,104.43,106593.0,103.5549,103.7532,103.436,103.5153,106593.0
2024-06-03 11:20:00,104.45,104.55,104.27,104.34,24128.0,103.5351,103.6342,103.3567,103.4261,24128.0
2024-06-03 11:30:00,104.36,104.58,104.32,104.33,72947.0,103.4459,103.664,103.4062,103.4161,72947.0
2024-06-03 11:40:00,104.35,104.36,104.15,104.29,51109.0,103.436,103.4459,103.2377,103.3765,51109.0
2024-06-03 11:50:00,104.3,104.42,104.15,104.2,39003.0,103.3864,103.5054,103.2377,103.2873,39003.0
2024-06-03 12:00:00,104.22,104.31,103.88,103.91,39673.0,103.3071,103.3963,102.9701,102.9998,39673.0
2024-06-03 12:10:00,103.91,103.97,103.67,103.8,44176.0,102.9998,103.0593,102.7619,102.8908,44176.0
2024-06-03 12:20:00,103.78,103.81,103.6,103.78,25027.0,102.871,102.9007,102.6925,102.871,25027.0
2024-06-03 12:30:00,103.77,104.04,103.7,104.03,28781.0,102.8611,103.1287,102.7917,103.1188,28781.0
2024-06-03 12:40:00,104.02,104.02,103.82,103.93,14478.0,103.1089,103.1089,102.9106,103.0197,14478.0
2024-06-03 12:50:00,103.91,103.91,103.6,103.81,25308.0,102.9998,102.9998,102.6925,102.9007,25308.0
2024-06-03 13:00:00,103.8,103.8,103.43,103.47,195200.0,102.8908,102.8908,102.524,102.5637,195200.0
2024-06-03 13:10:00,103.46,103.63,103.26,103.62,43436.0,102.5538,102.7223,102.3555,102.7124,43436.0
2024-06-03 13:20:00,103.61,103.78,103.58,103.76,77291.0,102.7025,102.871,102.6727,102.8511,77291.0
2024-06-03 13:30:00,103.75,103.8,103.58,103.7,66560.0,102.8412,102.8908,102.6727,102.7917,66560.0
2024-06-03 13:40:00,103.72,103.77,103.66,103.7,78280.0,102.8115,102.8611,102.752,102.7917,78280.0
2024-06-03 13:50:00,103.71,103.88,103.66,103.88,23368.0,102.8016,102.9701,102.752,102.9701,23368.0
2024-06-03 14:00:00,103.91,104.0,103.89,103.94,32880.0,102.9998,103.089,102.98,103.0296,32880.0
2024-06-03 14:10:00,103.95,104.03,103.77,103.87,29877.0,103.0395,103.1188,102.8611,102.9602,29877.0
2024-06-03 14:20:00,103.86,104.1,103.84,103.96,18885.0,102.9503,103.1882,102.9304,103.0494,18885.0
2024-06-03 14:30:00,103.96,104.05,103.96,104.03,15263.0,103.0494,103.1386,103.0494,103.1188,15263.0
2024-06-03 14:40:00,104.05,104.13,103.94,103.98,21470.0,103.1386,103.2179,103.0296,103.0692,21470.0
2024-06-03 14:50:00,103.98,103.99,103.83,103.99,18965.0,103.0692,103.0791,102.9205,103.0791,18965.0
2024-06-03 15:00:00,104.0,104.02,103.87,103.89,12119.0,103.089,103.1089,102.9602,102.98,12119.0
2024-06-03 15:10:00,103.9,104.01,103.88,103.97,40800.0,102.9899,103.099,102.9701,103.0593,40800.0
2024-06-03 15:20:00,103.96,104.05,103.91,103.96,70354.0,103.0494,103.1386,102.9998,103.0494,70354.0
2024-06-03 15:30:00,103.96,104.01,103.81,103.84,51769.0,103.0494,103.099,102.9007,102.9304,51769.0
2024-06-03 15:40:00,103.85,104.05,103.83,104.02,70709.0,102.9404,103.1386,102.9205,103.1089,70709.0
2024-06-03 15:50:00,104.05,104.06,103.91,104.05,198295.0,103.1386,103.1485,102.9998,103.1386,198295.0
2024-06-04 09:30:00,103.35,103.65,103.18,103.46,60291.0,102.4447,102.7421,102.2762,102.5538,60291.0
2024-06-04 09:40:00,103.43,103.68,103.27,103.53,59578.0,102.524,102.7718,102.3654,102.6232,59578.0
2024-06-04 09:50:00,103.56,103.61,103.12,103.12,45649.0,102.6529,102.7025,102.2167,102.2167,45649.0
2024-06-04 10:00:00,103.15,103.43,103.13,103.22,85126.0,102.2465,102.524,102.2267,102.3159,85126.0
2024-06-04 10:10:00,103.11,103.26,103.03,103.23,20518.0,102.2068,102.3555,102.1275,102.3258,20518.0
2024-06-04 10:20:00,103.25,103.25,102.86,103.05,25314.0,102.3456,102.3456,101.959,102.1474,25314.0
2024-06-04 10:30:00,103.03,103.15,102.84,102.95,29595.0,102.1275,102.2465,101.9392,102.0482,29595.0
2024-06-04 10:40:00,102.97,103.18,102.92,102.98,17671.0,102.0681,102.2762,102.0185,102.078,17671.0
2024-06-04 10:50:00,102.99,103.06,102.69,102.71,14239.0,102.0879,102.1573,101.7905,101.8103,14239.0
2024-06-04 11:00:00,102.7,102.76,102.56,102.75,28529.0,101.8004,101.8599,101.6617,101.85,28529.0
2024-06-04 11:10:00,102.75,102.86,102.71,102.86,13386.0,101.85,101.959,101.8103,101.959,13386.0
2024-06-04 11:20:00,102.86,102.95,102.56,102.56,29026.0,101.959,102.0482,101.6617,101.6617,29026.0
2024-06-04 11:30:00,102.56,102.59,102.33,102.43,40813.0,101.6617,101.6914,101.4337,101.5328,40813.0
2024-06-04 11:40:00,102.44,102.46,102.19,102.29,65963.0,101.5427,101.5625,101.2949,101.394,65963.0
2024-06-04 11:50:00,102.31,102.36,102.22,102.25,27007.0,101.4138,101.4634,101.3246,101.3544,27007.0
2024-06-04 12:00:00,102.26,102.38,102.18,102.27,19254.0,101.3643,101.4832,101.285,101.3742,19254.0
2024-06-04 12:10:00,102.27,102.34,102.23,102.26,24718.0,101.3742,101.4436,101.3345,101.3643,24718.0
2024-06-04 12:20:00,102.26,102.31,102.22,102.28,18270.0,101.3643,101.4138,101.3246,101.3841,18270.0
2024-06-04 12:30:00,102.27,102.28,102.08,102.15,21343.0,101.3742,101.3841,101.1859,101.2552,21343.0
2024-06-04 12:40:00,102.14,102.28,102.09,102.19,22674.0,101.2453,101.3841,101.1958,101.2949,22674.0
2024-06-04 12:50:00,102.18,102.18,101.91,102.03,33559.0,101.285,101.285,101.0173,101.1363,33559.0
2024-06-04 13:00:00,102.04,102.05,101.78,101.79,15184.0,101.1462,101.1561,100.8885,100.8984,15184.0
2024-06-04 13:10:00,101.81,101.97,101.8,101.9,65697.0,100.9182,101.0768,100.9083,101.0074,65697.0
2024-06-04 13:20:00,101.91,102.01,101.73,102.01,27985.0,101.0173,101.1165,100.8389,101.1165,27985.0
2024-06-04 13:30:00,102.02,102.05,101.86,101.89,27267.0,101.1264,101.1561,100.9678,100.9975,27267.0
2024-06-04 13:40:00,101.89,101.93,101.83,101.89,26316.0,100.9975,101.0372,100.938,100.9975,26316.0
2024-06-04 13:50:00,101.91,102.01,101.91,101.96,33204.0,101.0173,101.1165,101.0173,101.0669,33204.0
2024-06-04 14:00:00,101.95,102.07,101.9,102.04,41793.0,101.057,101.1759,101.0074,101.1462,41793.0
2024-06-04 14:10:00,102.04,102.35,102.02,102.31,45650.0,101.1462,101.4535,101.1264,101.4138,45650.0
2024-06-04 14:20:00,102.33,102.51,102.31,102.47,57168.0,101.4337,101.6121,101.4138,101.5724,57168.0
2024-06-04 14:30:00,102.48,102.48,102.34,102.41,36535.0,101.5824,101.5824,101.4436,101.513,36535.0
2024-06-04 14:40:00,102.41,102.5,102.41,102.43,16974.0,101.513,101.6022,101.513,101.5328,16974.0
2024-06-04 14:50:00,102.44,102.44,102.23,102.27,22642.0,101.5427,101.5427,101.3345,101.3742,22642.0
2024-06-04 15:00:00,102.27,102.27,101.93,102.05,45399.0,101.3742,101.3742,101.0372,101.1561,45399.0
2024-06-04 15:10:00,102.05,102.11,101.88,101.91,29524.0,101.1561,101.2156,100.9876,101.0173,29524.0
2024-06-04 15:20:00,101.9,101.99,101.88,101.93,29797.0,101.0074,101.0966,100.9876,101.0372,29797.0
2024-06-04 15:30:00,101.92,101.96,101.74,101.8,73026.0,101.0273,101.0669,100.8488,100.9083,73026.0
2024-06-04 15:40:00,101.8,101.94,101.74,101.86,76391.0,100.9083,101.0471,100.8488,100.9678,76391.0
2024-06-04 15:50:00,101.87,101.97,101.8,101.86,251792.0,100.9777,101.0768,100.9083,100.9678,251792.0
2024-06-05 09:30:00,102.45,102.75,102.17,102.52,48861.0,101.5526,101.85,101.2751,101.622,48861.0
2024-06-05 09:40:00,102.54,102.54,102.29,102.29,45035.0,101.6418,101.6418,101.394,101.394,45035.0
2024-06-05 09:50:00,102.28,102.28,101.93,102.18,25295.0,101.3841,101.3841,101.0372,101.285,25295.0
2024-06-05 10:00:00,102.0,102.28,101.84,101.88,24667.0,101.1066,101.3841,100.948,100.9876,24667.0
2024-06-05 10:10:00,101.93,102.25,101.93,102.25,14595.0,101.0372,101.3544,101.0372,101.3544,14595.0
2024-06-05 10:20:00,102.26,102.49,102.26,102.4,20119.0,101.3643,101.5923,101.3643,101.5031,20119.0
2024-06-05 10:30:00,102.44,102.87,102.43,102.65,69492.0,101.5427,101.9689,101.5328,101.7509,69492.0
2024-06-05 10:40:00,102.67,102.78,102.53,102.6,76037.0,101.7707,101.8797,101.6319,101.7013,76037.0
2024-06-05 10:50:00,102.59,102.61,102.46,102.53,89651.0,101.6914,101.7112,101.5625,101.6319,89651.0
2024-06-05 11:00:00,102.55,102.75,102.53,102.61,31546.0,101.6517,101.85,101.6319,101.7112,31546.0
2024-06-05 11:10:00,102.63,103.09,102.63,102.97,64200.0,101.731,102.187,101.731,102.0681,64200.0
2024-06-05 11:20:00,102.99,103.09,102.93,103.04,36680.0,102.0879,102.187,102.0284,102.1374,36680.0
2024-06-05 11:30:00,103.05,103.16,103.02,103.12,27003.0,102.1474,102.2564,102.1176,102.2167,27003.0
2024-06-05 11:40:00,103.13,103.27,103.12,103.18,45131.0,102.2267,102.3654,102.2167,102.2762,45131.0
2024-06-05 11:50:00,103.18,103.37,103.15,103.35,38420.0,102.2762,102.4646,102.2465,102.4447,38420.0
2024-06-05 12:00:00,103.36,103.36,103.24,103.24,15529.0,102.4546,102.4546,102.3357,102.3357,15529.0
2024-06-05 12:10:00,103.25,103.33,103.25,103.3,16364.0,102.3456,102.4249,102.3456,102.3952,16364.0
2024-06-05 12:20:00,103.3,103.4,103.29,103.33,20265.0,102.3952,102.4943,102.3853,102.4249,20265.0
2024-06-05 12:30:00,103.32,103.51,103.32,103.51,13176.0,102.415,102.6033,102.415,102.6033,13176.0
2024-06-05 12:40:00,103.51,103.57,103.39,103.46,34973.0,102.6033,102.6628,102.4844,102.5538,34973.0
2024-06-05 12:50:00,103.47,103.48,103.42,103.44,14626.0,102.5637,102.5736,102.5141,102.5339,14626.0
2024-06-05 13:00:00,103.44,103.44,103.34,103.42,27268.0,102.5339,102.5339,102.4348,102.5141,27268.0
2024-06-05 13:10:00,103.43,103.51,103.41,103.44,24161.0,102.524,102.6033,102.5042,102.5339,24161.0
2024-06-05 13:20:00,103.41,103.41,103.26,103.37,17051.0,102.5042,102.5042,102.3555,102.4646,17051.0
2024-06-05 13:30:00,103.39,103.45,103.36,103.41,37343.0,102.4844,102.5439,102.4546,102.5042,37343.0
2024-06-05 13:40:00,103.41,103.54,103.35,103.52,49464.0,102.5042,102.6331,102.4447,102.6132,49464.0
2024-06-05 13:50:00,103.53,103.67,103.5,103.62,59398.0,102.6232,102.7619,102.5934,102.7124,59398.0
2024-06-05 14:00:00,103.62,103.7,103.57,103.65,33067.0,102.7124,102.7917,102.6628,102.7421,33067.0
2024-06-05 14:10:00,103.65,103.69,103.58,103.6,29785.0,102.7421,102.7818,102.6727,102.6925,29785.0
2024-06-05 14:20:00,103.61,103.71,103.57,103.7,23353.0,102.7025,102.8016,102.6628,102.7917,23353.0
2024-06-05 14:30:00,103.69,103.78,103.67,103.73,22499.0,102.7818,102.871,102.7619,102.8214,22499.0
2024-06-05 14:40:00,103.74,103.84,103.73,103.78,22318.0,102.8313,102.9304,102.8214,102.871,22318.0
2024-06-05 14:50:00,103.78,103.86,103.76,103.84,48564.0,102.871,102.9503,102.8511,102.9304,48564.0
2024-06-05 15:00:00,103.83,103.93,103.82,103.82,32800.0,102.9205,103.0197,102.9106,102.9106,32800.0
2024-06-05 15:10:00,103.83,103.92,103.79,103.9,33001.0,102.9205,103.0097,102.8809,102.9899,33001.0
2024-06-05 15:20:00,103.9,103.94,103.86,103.91,41357.0,102.9899,103.0296,102.9503,102.9998,41357.0
2024-06-05 15:30:00,103.9,103.93,103.82,103.88,62737.0,102.9899,103.0197,102.9106,102.9701,62737.0
2024-06-05 15:40:00,103.88,103.95,103.76,103.77,156437.0,102.9701,103.0395,102.8511,102.8611,156437.0
2024-06-05 15:50:00,103.76,104.04,103.69,104.02,251707.0,102.8511,103.1287,102.7818,103.1089,251707.0
2024-06-06 09:30:00,103.54,104.0,103.34,103.74,76187.0,102.6331,103.089,102.4348,102.8313,76187.0
2024-06-06 09:40:00,103.7,103.77,103.61,103.76,25259.0,102.7917,102.8611,102.7025,102.8511,25259.0
2024-06-06 09:50:00,103.83,104.08,103.71,103.71,42359.0,102.9205,103.1683,102.8016,102.8016,42359.0
2024-06-06 10:00:00,103.72,103.85,103.46,103.85,21990.0,102.8115,102.9404,102.5538,102.9404,21990.0
2024-06-06 10:10:00,103.84,103.85,103.55,103.67,38542.0,102.9304,102.9404,102.643,102.7619,38542.0
2024-06-06 10:20:00,103.68,103.79,103.54,103.67,46274.0,102.7718,102.8809,102.6331,102.7619,46274.0
2024-06-06 10:30:00,103.66,103.66,103.45,103.58,45087.0,102.752,102.752,102.5439,102.6727,45087.0
2024-06-06 10:40:00,103.58,103.65,103.5,103.61,28183.0,102.6727,102.7421,102.5934,102.7025,28183.0
2024-06-06 10:50:00,103.61,103.67,103.52,103.59,31859.0,102.7025,102.7619,102.6132,102.6826,31859.0
2024-06-06 11:00:00,103.56,103.67,103.52,103.67,20188.0,102.6529,102.7619,102.6132,102.7619,20188.0
2024-06-06 11:10:00,103.66,103.78,103.64,103.77,34627.0,102.752,102.871,102.7322,102.8611,34627.0
2024-06-06 11:20:00,103.78,103.81,103.66,103.74,41116.0,102.871,102.9007,102.752,102.8313,41116.0
2024-06-06 11:30:00,103.74,103.74,103.49,103.52,35267.0,102.8313,102.8313,102.5835,102.6132,35267.0
2024-06-06 11:40:00,103.53,103.54,103.36,103.37,36761.0,102.6232,102.6331,102.4546,102.4646,36761.0
2024-06-06 11:50:00,103.37,103.43,103.27,103.3,39571.0,102.4646,102.524,102.3654,102.3952,39571.0
2024-06-06 12:00:00,103.3,103.3,103.17,103.25,40930.0,102.3952,102.3952,102.2663,102.3456,40930.0
2024-06-06 12:10:00,103.24,103.27,103.1,103.17,35143.0,102.3357,102.3654,102.1969,102.2663,35143.0
2024-06-06 12:20:00,103.17,103.18,103.08,103.14,35490.0,102.2663,102.2762,102.1771,102.2366,35490.0
2024-06-06 12:30:00,103.15,103.15,102.92,102.99,25050.0,102.2465,102.2465,102.0185,102.0879,25050.0
2024-06-06 12:40:00,102.99,103.06,102.97,103.01,29961.0,102.0879,102.1573,102.0681,102.1077,29961.0
2024-06-06 12:50:00,103.01,103.05,102.85,102.89,38465.0,102.1077,102.1474,101.9491,101.9888,38465.0
2024-06-06 13:00:00,102.88,102.94,102.7,102.74,39112.0,101.9789,102.0383,101.8004,101.8401,39112.0
2024-06-06 13:10:00,102.75,102.86,102.72,102.85,42698.0,101.85,101.959,101.8203,101.9491,42698.0
2024-06-06 13:20:00,102.86,102.9,102.78,102.87,30588.0,101.959,101.9987,101.8797,101.9689,30588.0
2024-06-06 13:30:00,102.87,102.91,102.79,102.86,61364.0,101.9689,102.0086,101.8896,101.959,61364.0
2024-06-06 13:40:00,102.87,102.87,102.65,102.67,26387.0,101.9689,101.9689,101.7509,101.7707,26387.0
2024-06-06 13:50:00,102.67,102.77,102.65,102.73,66056.0,101.7707,101.8698,101.7509,101.8302,66056.0
2024-06-06 14:00:00,102.72,102.77,102.45,102.45,75744.0,101.8203,101.8698,101.5526,101.5526,75744.0
2024-06-06 14:10:00,102.46,102.57,102.42,102.57,61454.0,101.5625,101.6716,101.5229,101.6716,61454.0
2024-06-06 14:20:00,102.56,102.65,102.54,102.65,51538.0,101.6617,101.7509,101.6418,101.7509,51538.0
2024-06-06 14:30:00,102.64,102.71,102.59,102.68,87144.0,101.741,101.8103,101.6914,101.7806,87144.0
2024-06-06 14:40:00,102.68,102.76,102.67,102.74,90236.0,101.7806,101.8599,101.7707,101.8401,90236.0
2024-06-06 14:50:00,102.75,102.9,102.74,102.87,85927.0,101.85,101.9987,101.8401,101.9689,85927.0
2024-06-06 15:00:00,102.87,102.9,102.81,102.85,72403.0,101.9689,101.9987,101.9095,101.9491,72403.0
2024-06-06 15:10:00,102.85,102.87,102.74,102.8,84203.0,101.9491,101.9689,101.8401,101.8996,84203.0
2024-06-06 15:20:00,102.8,102.81,102.64,102.74,59094.0,101.8996,101.9095,101.741,101.8401,59094.0
2024-06-06 15:30:00,102.74,102.74,102.65,102.69,84796.0,101.8401,101.8401,101.7509,101.7905,84796.0
2024-06-06 15:40:00,102.68,102.7,102.54,102.68,246127.0,101.7806,101.8004,101.6418,101.7806,246127.0
2024-06-06 15:50:00,102.69,102.8,102.66,102.79,356526.0,101.7905,101.8996,101.7608,101.8896,356526.0
2024-06-07 09:30:00,101.49,101.5,100.61,101.05,170390.0,100.601,100.6109,99.7287,100.1649,170390.0
2024-06-07 09:40:00,101.12,101.89,101.1,101.75,62848.0,100.2343,100.9975,100.2144,100.8587,62848.0
2024-06-07 09:50:00,101.76,101.88,101.39,101.48,35836.0,100.8687,100.9876,100.5019,100.5911,35836.0
2024-06-07 10:00:00,101.48,101.55,101.33,101.48,69267.0,100.5911,100.6605,100.4424,100.5911,69267.0
2024-06-07 10:10:00,101.45,101.75,101.39,101.7,29236.0,100.5614,100.8587,100.5019,100.8092,29236.0
2024-06-07 10:20:00,101.68,101.85,101.57,101.76,22794.0,100.7894,100.9579,100.6803,100.8687,22794.0
2024-06-07 10:30:00,101.72,101.81,101.44,101.79,38782.0,100.829,100.9182,100.5515,100.8984,38782.0
2024-06-07 10:40:00,101.79,101.95,101.78,101.84,20480.0,100.8984,101.057,100.8885,100.948,20480.0
2024-06-07 10:50:00,101.85,101.85,101.58,101.64,23969.0,100.9579,100.9579,100.6902,100.7497,23969.0
2024-06-07 11:00:00,101.63,101.68,101.44,101.51,19365.0,100.7398,100.7894,100.5515,100.6209,19365.0
2024-06-07 11:10:00,101.52,101.7,101.46,101.59,40478.0,100.6308,100.8092,100.5713,100.7001,40478.0
2024-06-07 11:20:00,101.59,101.77,101.53,101.72,22353.0,100.7001,100.8786,100.6407,100.829,22353.0
2024-06-07 11:30:00,101.71,101.86,101.6,101.65,23046.0,100.8191,100.9678,100.7101,100.7596,23046.0
2024-06-07 11:40:00,101.65,101.68,101.49,101.65,46179.0,100.7596,100.7894,100.601,100.7596,46179.0
2024-06-07 11:50:00,101.68,101.79,101.62,101.75,12693.0,100.7894,100.8984,100.7299,100.8587,12693.0
2024-06-07 12:00:00,101.77,101.81,101.7,101.75,23051.0,100.8786,100.9182,100.8092,100.8587,23051.0
2024-06-07 12:10:00,101.76,101.84,101.64,101.84,28952.0,100.8687,100.948,100.7497,100.948,28952.0
2024-06-07 12:20:00,101.83,102.01,101.75,101.97,35569.0,100.938,101.1165,100.8587,101.0768,35569.0
2024-06-07 12:30:00,102.0,102.03,101.81,101.83,20682.0,101.1066,101.1363,100.9182,100.938,20682.0
2024-06-07 12:40:00,101.84,101.89,101.78,101.82,11598.0,100.948,100.9975,100.8885,100.9281,11598.0
2024-06-07 12:50:00,101.84,102.05,101.83,102.04,9910.0,100.948,101.1561,100.938,101.1462,9910.0
2024-06-07 13:00:00,102.02,102.02,101.84,101.91,6834.0,101.1264,101.1264,100.948,101.0173,6834.0
2024-06-07 13:10:00,101.91,102.09,101.88,102.08,12934.0,101.0173,101.1958,100.9876,101.1859,12934.0
2024-06-07 13:20:00,102.08,102.24,102.05,102.08,11743.0,101.1859,101.3445,101.1561,101.1859,11743.0
2024-06-07 13:30:00,102.04,102.16,102.04,102.12,8746.0,101.1462,101.2652,101.1462,101.2255,8746.0
2024-06-07 13:40:00,102.11,102.11,102.05,102.08,6543.0,101.2156,101.2156,101.1561,101.1859,6543.0
2024-06-07 13:50:00,102.08,102.12,101.99,101.99,19096.0,101.1859,101.2255,101.0966,101.0966,19096.0
2024-06-07 14:00:00,101.98,101.99,101.65,101.73,37790.0,101.0867,101.0966,100.7596,100.8389,37790.0
2024-06-07 14:10:00,101.69,101.74,101.57,101.67,21224.0,100.7993,100.8488,100.6803,100.7794,21224.0
2024-06-07 14:20:00,101.69,101.97,101.69,101.93,15505.0,100.7993,101.0768,100.7993,101.0372,15505.0
2024-06-07 14:30:00,101.9,102.06,101.88,102.03,15289.0,101.0074,101.166,100.9876,101.1363,15289.0
2024-06-07 14:40:00,102.04,102.14,102.03,102.06,15107.0,101.1462,101.2453,101.1363,101.166,15107.0
2024-06-07 14:50:00,102.07,102.09,101.93,101.95,12931.0,101.1759,101.1958,101.0372,101.057,12931.0
2024-06-07 15:00:00,101.91,102.09,101.84,101.93,26580.0,101.0173,101.1958,100.948,101.0372,26580.0
2024-06-07 15:10:00,101.93,101.98,101.81,101.93,28638.0,101.0372,101.0867,100.9182,101.0372,28638.0
2024-06-07 15:20:00,101.94,102.05,101.82,102.02,31688.0,101.0471,101.1561,100.9281,101.1264,31688.0
2024-06-07 15:30:00,102.02,102.04,101.9,101.91,61459.0,101.1264,101.1462,101.0074,101.0173,61459.0
2024-06-07 15:40:00,101.92,101.92,101.75,101.82,100250.0,101.0273,101.0273,100.8587,100.9281,100250.0
2024-06-07 15:50:00,101.81,101.9,101.67,101.7,208646.0,100.9182,101.0074,100.7794,100.8092,208646.0
2024-06-10 09:30:00,101.06,101.7,100.67,101.39,78215.0,100.1748,100.8092,99.7882,100.5019,78215.0
2024-06-10 09:40:00,101.37,101.71,101.32,101.69,31853.0,100.4821,100.8191,100.4325,100.7993,31853.0
2024-06-10 09:50:00,101.7,101.88,101.55,101.81,74811.0,100.8092,100.9876,100.6605,100.9182,74811.0
2024-06-10 10:00:00,101.81,102.12,101.78,102.06,118094.0,100.9182,101.2255,100.8885,101.166,118094.0
2024-06-10 10:10:00,102.07,102.16,101.92,102.02,28178.0,101.1759,101.2652,101.0273,101.1264,28178.0
2024-06-10 10:20:00,102.06,102.06,101.79,101.86,18461.0,101.166,101.166,100.8984,100.9678,18461.0
2024-06-10 10:30:00,101.82,101.88,101.69,101.83,15650.0,100.9281,100.9876,100.7993,100.938,15650.0
2024-06-10 10:40:00,101.87,101.94,101.79,101.91,21219.0,100.9777,101.0471,100.8984,101.0173,21219.0
2024-06-10 10:50:00,101.89,101.91,101.79,101.87,25422.0,100.9975,101.0173,100.8984,100.9777,25422.0
2024-06-10 11:00:00,101.86,101.95,101.75,101.82,38446.0,100.9678,101.057,100.8587,100.9281,38446.0
2024-06-10 11:10:00,101.82,101.9,101.75,101.9,28126.0,100.9281,101.0074,100.8587,101.0074,28126.0
2024-06-10 11:20:00,101.9,101.96,101.83,101.89,18165.0,101.0074,101.0669,100.938,100.9975,18165.0
2024-06-10 11:30:00,101.89,101.95,101.78,101.79,24497.0,100.9975,101.057,100.8885,100.8984,24497.0
2024-06-10 11:40:00,101.82,102.04,101.82,102.02,8726.0,100.9281,101.1462,100.9281,101.1264,8726.0
2024-06-10 11:50:00,102.03,102.13,102.0,102.04,21536.0,101.1363,101.2354,101.1066,101.1462,21536.0
2024-06-10 12:00:00,102.04,102.09,101.99,102.07,13551.0,101.1462,101.1958,101.0966,101.1759,13551.0
2024-06-10 12:10:00,102.1,102.15,102.01,102.09,23906.0,101.2057,101.2552,101.1165,101.1958,23906.0
2024-06-10 12:20:00,102.08,102.14,102.07,102.08,15469.0,101.1859,101.2453,101.1759,101.1859,15469.0
2024-06-10 12:30:00,102.1,102.1,101.96,102.01,15000.0,101.2057,101.2057,101.0669,101.1165,15000.0
2024-06-10 12:40:00,102.0,102.05,101.95,102.05,12429.0,101.1066,101.1561,101.057,101.1561,12429.0
2024-06-10 12:50:00,102.06,102.16,102.05,102.09,64183.0,101.166,101.2652,101.1561,101.1958,64183.0
2024-06-10 13:00:00,102.08,102.1,101.99,102.07,17938.0,101.1859,101.2057,101.0966,101.1759,17938.0
2024-06-10 13:10:00,102.08,102.1,102.03,102.1,13351.0,101.1859,101.2057,101.1363,101.2057,13351.0
2024-06-10 13:20:00,102.11,102.15,102.09,102.11,22763.0,101.2156,101.2552,101.1958,101.2156,22763.0
2024-06-10 13:30:00,102.1,102.24,102.07,102.2,32974.0,101.2057,101.3445,101.1759,101.3048,32974.0
2024-06-10 13:40:00,102.2,102.43,102.2,102.4,24622.0,101.3048,101.5328,101.3048,101.5031,24622.0
2024-06-10 13:50:00,102.4,102.4,102.17,102.19,15003.0,101.5031,101.5031,101.2751,101.2949,15003.0
2024-06-10 14:00:00,102.18,102.18,102.08,102.09,13496.0,101.285,101.285,101.1859,101.1958,13496.0
2024-06-10 14:10:00,102.12,102.28,102.09,102.26,14867.0,101.2255,101.3841,101.1958,101.3643,14867.0
2024-06-10 14:20:00,102.26,102.27,102.16,102.22,17402.0,101.3643,101.3742,101.2652,101.3246,17402.0
2024-06-10 14:30:00,102.21,102.36,102.21,102.29,9179.0,101.3147,101.4634,101.3147,101.394,9179.0
2024-06-10 14:40:00,102.28,102.45,102.28,102.45,12236.0,101.3841,101.5526,101.3841,101.5526,12236.0
2024-06-10 14:50:00,102.44,102.46,102.28,102.29,16288.0,101.5427,101.5625,101.3841,101.394,16288.0
2024-06-10 15:00:00,102.29,102.47,102.27,102.33,39448.0,101.394,101.5724,101.3742,101.4337,39448.0
2024-06-10 15:10:00,102.34,102.44,102.28,102.39,25196.0,101.4436,101.5427,101.3841,101.4931,25196.0
2024-06-10 15:20:00,102.4,102.53,102.4,102.49,14872.0,101.5031,101.6319,101.5031,101.5923,14872.0
2024-06-10 15:30:00,102.49,102.49,102.38,102.41,40067.0,101.5923,101.5923,101.4832,101.513,40067.0
2024-06-10 15:40:00,102.41,102.51,102.37,102.41,55051.0,101.513,101.6121,101.4733,101.513,55051.0
2024-06-10 15:50:00,102.39,102.61,102.36,102.58,133345.0,101.4931,101.7112,101.4634,101.6815,133345.0
2024-06-11 09:30:00,102.01,102.06,101.03,101.11,35393.0,101.1165,101.166,100.1451,100.2244,35393.0
2024-06-11 09:40:00,101.09,101.39,100.68,100.84,46494.0,100.2045,100.5019,99.7981,99.9567,46494.0
2024-06-11 09:50:00,100.82,101.21,100.77,101.17,27970.0,99.9369,100.3235,99.8873,100.2838,27970.0
2024-06-11 10:00:00,101.22,101.31,100.9,101.27,18191.0,100.3334,100.4226,100.0162,100.383,18191.0
2024-06-11 10:10:00,101.28,101.31,101.18,101.23,25284.0,100.3929,100.4226,100.2937,100.3433,25284.0
2024-06-11 10:20:00,101.25,101.44,101.21,101.36,13776.0,100.3631,100.5515,100.3235,100.4722,13776.0
2024-06-11 10:30:00,101.32,101.36,101.24,101.35,19950.0,100.4325,100.4722,100.3532,100.4623,19950.0
2024-06-11 10:40:00,101.36,101.56,101.36,101.4,17532.0,100.4722,100.6704,100.4722,100.5118,17532.0
2024-06-11 10:50:00,101.37,101.52,101.27,101.46,14097.0,100.4821,100.6308,100.383,100.5713,14097.0
2024-06-11 11:00:00,101.45,101.45,101.33,101.45,12696.0,100.5614,100.5614,100.4424,100.5614,12696.0
2024-06-11 11:10:00,101.46,101.48,101.4,101.45,9113.0,100.5713,100.5911,100.5118,100.5614,9113.0
2024-06-11 11:20:00,101.45,101.45,101.28,101.32,10601.0,100.5614,100.5614,100.3929,100.4325,10601.0
2024-06-11 11:30:00,101.32,101.38,101.27,101.27,17607.0,100.4325,100.492,100.383,100.383,17607.0
2024-06-11 11:40:00,101.26,101.3,101.13,101.27,12965.0,100.373,100.4127,100.2442,100.383,12965.0
2024-06-11 11:50:00,101.26,101.36,101.25,101.31,13965.0,100.373,100.4722,100.3631,100.4226,13965.0
2024-06-11 12:00:00,101.29,101.55,101.28,101.53,11722.0,100.4028,100.6605,100.3929,100.6407,11722.0
2024-06-11 12:10:00,101.54,101.54,101.36,101.38,13208.0,100.6506,100.6506,100.4722,100.492,13208.0
2024-06-11 12:20:00,101.39,101.49,101.34,101.48,14248.0,100.5019,100.601,100.4523,100.5911,14248.0
2024-06-11 12:30:00,101.47,101.6,101.46,101.55,14605.0,100.5812,100.7101,100.5713,100.6605,14605.0
2024-06-11 12:40:00,101.56,101.56,101.43,101.43,8552.0,100.6704,100.6704,100.5416,100.5416,8552.0
2024-06-11 12:50:00,101.43,101.46,101.41,101.43,7611.0,100.5416,100.5713,100.5217,100.5416,7611.0
2024-06-11 13:00:00,101.42,101.59,101.29,101.46,31604.0,100.5316,100.7001,100.4028,100.5713,31604.0
2024-06-11 13:10:00,101.45,101.49,101.33,101.34,7531.0,100.5614,100.601,100.4424,100.4523,7531.0
2024-06-11 13:20:00,101.34,101.36,101.22,101.25,9969.0,100.4523,100.4722,100.3334,100.3631,9969.0
2024-06-11 13:30:00,101.26,101.46,101.26,101.46,9448.0,100.373,100.5713,100.373,100.5713,9448.0
2024-06-11 13:40:00,101.46,101.54,101.42,101.54,8342.0,100.5713,100.6506,100.5316,100.6506,8342.0
2024-06-11 13:50:00,101.52,101.63,101.5,101.6,8335.0,100.6308,100.7398,100.6109,100.7101,8335.0
2024-06-11 14:00:00,101.6,101.68,101.48,101.5,10932.0,100.7101,100.7894,100.5911,100.6109,10932.0
2024-06-11 14:10:00,101.49,101.74,101.49,101.7,23620.0,100.601,100.8488,100.601,100.8092,23620.0
2024-06-11 14:20:00,101.7,101.85,101.69,101.85,91686.0,100.8092,100.9579,100.7993,100.9579,91686.0
2024-06-11 14:30:00,101.85,101.95,101.76,101.81,33991.0,100.9579,101.057,100.8687,100.9182,33991.0
2024-06-11 14:40:00,101.82,101.9,101.76,101.76,23200.0,100.9281,101.0074,100.8687,100.8687,23200.0
2024-06-11 14:50:00,101.75,101.8,101.7,101.8,38923.0,100.8587,100.9083,100.8092,100.9083,38923.0
2024-06-11 15:00:00,101.81,101.87,101.78,101.78,15144.0,100.9182,100.9777,100.8885,100.8885,15144.0
2024-06-11 15:10:00,101.78,101.79,101.66,101.69,95398.0,100.8885,100.8984,100.7695,100.7993,95398.0
2024-06-11 15:20:00,101.68,101.73,101.65,101.7,18872.0,100.7894,100.8389,100.7596,100.8092,18872.0
2024-06-11 15:30:00,101.69,101.76,101.61,101.7,25156.0,100.7993,100.8687,100.72,100.8092,25156.0
2024-06-11 15:40:00,101.7,101.74,101.53,101.53,45075.0,100.8092,100.8488,100.6407,100.6407,45075.0
2024-06-11 15:50:00,101.54,101.89,101.54,101.77,225742.0,100.6506,100.9975,100.6506,100.8786,225742.0
2024-06-12 09:30:00,104.88,106.03,104.79,106.01,179632.0,103.9613,105.1013,103.8721,105.0814,179632.0
2024-06-12 09:40:00,106.04,107.11,105.99,106.69,218387.0,105.1112,106.1718,105.0616,105.7555,218387.0
2024-06-12 09:50:00,106.66,106.67,105.72,105.74,208095.0,105.7257,105.7357,104.794,104.8138,208095.0
2024-06-12 10:00:00,105.75,106.41,105.65,106.21,157174.0,104.8237,105.4779,104.7246,105.2797,157174.0
2024-06-12 10:10:00,106.2,106.59,106.05,106.46,75096.0,105.2698,105.6564,105.1211,105.5275,75096.0
2024-06-12 10:20:00,106.48,106.87,106.39,106.73,247911.0,105.5473,105.9339,105.4581,105.7951,247911.0
2024-06-12 10:30:00,106.72,106.95,106.54,106.76,203566.0,105.7852,106.0132,105.6068,105.8249,203566.0
2024-06-12 10:40:00,106.78,106.82,106.44,106.54,125553.0,105.8447,105.8843,105.5077,105.6068,125553.0
2024-06-12 10:50:00,106.53,106.53,106.25,106.39,90151.0,105.5969,105.5969,105.3193,105.4581,90151.0
2024-06-12 11:00:00,106.38,106.44,106.22,106.27,60260.0,105.4482,105.5077,105.2896,105.3392,60260.0
2024-06-12 11:10:00,106.26,106.37,106.05,106.25,89690.0,105.3292,105.4383,105.1211,105.3193,89690.0
2024-06-12 11:20:00,106.26,106.3,106.1,106.14,56501.0,105.3292,105.3689,105.1706,105.2103,56501.0
2024-06-12 11:30:00,106.13,106.2,105.98,106.03,32957.0,105.2004,105.2698,105.0517,105.1013,32957.0
2024-06-12 11:40:00,106.02,106.16,105.93,105.98,18086.0,105.0913,105.2301,105.0021,105.0517,18086.0
2024-06-12 11:50:00,105.96,106.21,105.94,106.12,18729.0,105.0319,105.2797,105.012,105.1905,18729.0
2024-06-12 12:00:00,106.11,106.19,106.04,106.12,36447.0,105.1806,105.2599,105.1112,105.1905,36447.0
2024-06-12 12:10:00,106.12,106.13,105.96,105.96,31603.0,105.1905,105.2004,105.0319,105.0319,31603.0
2024-06-12 12:20:00,105.96,106.16,105.96,106.06,27170.0,105.0319,105.2301,105.0319,105.131,27170.0
2024-06-12 12:30:00,106.07,106.21,106.06,106.09,27580.0,105.1409,105.2797,105.131,105.1607,27580.0
2024-06-12 12:40:00,106.1,106.21,106.1,106.15,27150.0,105.1706,105.2797,105.1706,105.2202,27150.0
2024-06-12 12:50:00,106.16,106.22,106.08,106.2,11388.0,105.2301,105.2896,105.1508,105.2698,11388.0
2024-06-12 13:00:00,106.2,106.32,106.19,106.19,16953.0,105.2698,105.3887,105.2599,105.2599,16953.0
2024-06-12 13:10:00,106.19,106.2,106.01,106.13,27611.0,105.2599,105.2698,105.0814,105.2004,27611.0
2024-06-12 13:20:00,106.14,106.22,106.08,106.08,18565.0,105.2103,105.2896,105.1508,105.1508,18565.0
2024-06-12 13:30:00,106.05,106.05,105.88,105.95,22576.0,105.1211,105.1211,104.9526,105.022,22576.0
2024-06-12 13:40:00,105.94,105.99,105.84,105.98,22940.0,105.012,105.0616,104.9129,105.0517,22940.0
2024-06-12 13:50:00,105.98,106.11,105.98,106.01,41461.0,105.0517,105.1806,105.0517,105.0814,41461.0
2024-06-12 14:00:00,105.88,106.01,105.12,105.55,138884.0,104.9526,105.0814,104.1992,104.6255,138884.0
2024-06-12 14:10:00,105.6,105.86,105.45,105.79,71319.0,104.675,104.9327,104.5263,104.8634,71319.0
2024-06-12 14:20:00,105.79,105.92,105.63,105.87,114048.0,104.8634,104.9922,104.7048,104.9427,114048.0
2024-06-12 14:30:00,105.88,106.04,105.44,105.86,123486.0,104.9526,105.1112,104.5164,104.9327,123486.0
2024-06-12 14:40:00,105.84,105.92,105.26,105.37,123992.0,104.9129,104.9922,104.338,104.447,123992.0
2024-06-12 14:50:00,105.38,105.92,105.3,105.81,162767.0,104.457,104.9922,104.3777,104.8832,162767.0
2024-06-12 15:00:00,105.8,106.16,105.66,105.79,59366.0,104.8733,105.2301,104.7345,104.8634,59366.0
2024-06-12 15:10:00,105.78,105.98,105.72,105.94,60255.0,104.8534,105.0517,104.794,105.012,60255.0
2024-06-12 15:20:00,105.96,106.08,105.18,105.24,200317.0,105.0319,105.1508,104.2587,104.3182,200317.0
2024-06-12 15:30:00,105.26,105.36,105.03,105.04,93798.0,104.338,104.4371,104.11,104.1199,93798.0
2024-06-12 15:40:00,105.03,105.29,104.86,105.18,109949.0,104.11,104.3677,103.9415,104.2587,109949.0
2024-06-12 15:50:00,105.2,105.48,105.09,105.34,318889.0,104.2785,104.5561,104.1695,104.4173,318889.0
2024-06-13 09:30:00,105.37,105.41,105.11,105.24,43549.0,104.447,104.4867,104.1893,104.3182,43549.0
2024-06-13 09:40:00,105.26,105.34,104.77,104.81,30939.0,104.338,104.4173,103.8523,103.8919,30939.0
2024-06-13 09:50:00,104.85,104.87,104.46,104.62,42078.0,103.9316,103.9514,103.545,103.7036,42078.0
2024-06-13 10:00:00,104.61,104.8,104.33,104.79,29478.0,103.6937,103.882,103.4161,103.8721,29478.0
2024-06-13 10:10:00,104.77,104.82,104.43,104.43,29540.0,103.8523,103.9019,103.5153,103.5153,29540.0
2024-06-13 10:20:00,104.44,104.65,104.32,104.48,23568.0,103.5252,103.7333,103.4062,103.5648,23568.0
2024-06-13 10:30:00,104.48,104.71,104.37,104.71,26411.0,103.5648,103.7928,103.4558,103.7928,26411.0
2024-06-13 10:40:00,104.71,104.71,104.33,104.49,18422.0,103.7928,103.7928,103.4161,103.5747,18422.0
2024-06-13 10:50:00,104.51,104.74,104.5,104.63,16758.0,103.5946,103.8226,103.5847,103.7135,16758.0
2024-06-13 11:00:00,104.62,104.71,104.56,104.66,30649.0,103.7036,103.7928,103.6441,103.7433,30649.0
2024-06-13 11:10:00,104.64,104.67,104.49,104.58,26546.0,103.7234,103.7532,103.5747,103.664,26546.0
2024-06-13 11:20:00,104.59,104.78,104.57,104.78,16556.0,103.6739,103.8622,103.654,103.8622,16556.0
2024-06-13 11:30:00,104.79,104.9,104.75,104.86,19305.0,103.8721,103.9812,103.8325,103.9415,19305.0
2024-06-13 11:40:00,104.82,104.95,104.81,104.94,15096.0,103.9019,104.0307,103.8919,104.0208,15096.0
2024-06-13 11:50:00,104.95,105.02,104.9,104.95,47812.0,104.0307,104.1001,103.9812,104.0307,47812.0
2024-06-13 12:00:00,104.93,104.93,104.75,104.84,27603.0,104.0109,104.0109,103.8325,103.9217,27603.0
2024-06-13 12:10:00,104.85,104.96,104.75,104.78,13434.0,103.9316,104.0406,103.8325,103.8622,13434.0
2024-06-13 12:20:00,104.76,104.82,104.7,104.79,20270.0,103.8424,103.9019,103.7829,103.8721,20270.0
2024-06-13 12:30:00,104.75,105.0,104.75,104.97,11202.0,103.8325,104.0803,103.8325,104.0505,11202.0
2024-06-13 12:40:00,104.99,105.03,104.85,104.89,14900.0,104.0704,104.11,103.9316,103.9712,14900.0
2024-06-13 12:50:00,104.9,105.09,104.89,105.01,8309.0,103.9812,104.1695,103.9712,104.0902,8309.0
2024-06-13 13:00:00,105.0,105.3,104.99,105.25,91644.0,104.0803,104.3777,104.0704,104.3281,91644.0
2024-06-13 13:10:00,105.26,105.33,105.19,105.23,10549.0,104.338,104.4074,104.2686,104.3083,10549.0
2024-06-13 13:20:00,105.25,105.28,105.22,105.25,18665.0,104.3281,104.3578,104.2984,104.3281,18665.0
2024-06-13 13:30:00,105.25,105.27,105.16,105.23,19356.0,104.3281,104.3479,104.2389,104.3083,19356.0
2024-06-13 13:40:00,105.24,105.28,105.22,105.24,10420.0,104.3182,104.3578,104.2984,104.3182,10420.0
2024-06-13 13:50:00,105.26,105.3,105.23,105.24,9075.0,104.338,104.3777,104.3083,104.3182,9075.0
2024-06-13 14:00:00,105.23,105.43,105.19,105.42,31010.0,104.3083,104.5065,104.2686,104.4966,31010.0
2024-06-13 14:10:00,105.42,105.47,105.36,105.36,24725.0,104.4966,104.5462,104.4371,104.4371,24725.0
2024-06-13 14:20:00,105.39,105.5,105.38,105.48,29144.0,104.4669,104.5759,104.457,104.5561,29144.0
2024-06-13 14:30:00,105.49,105.57,105.49,105.51,44423.0,104.566,104.6453,104.566,104.5858,44423.0
2024-06-13 14:40:00,105.52,105.62,105.52,105.54,34277.0,104.5957,104.6948,104.5957,104.6156,34277.0
2024-06-13 14:50:00,105.53,105.62,105.52,105.6,44986.0,104.6056,104.6948,104.5957,104.675,44986.0
2024-06-13 15:00:00,105.59,105.73,105.57,105.72,28991.0,104.6651,104.8039,104.6453,104.794,28991.0
2024-06-13 15:10:00,105.71,105.72,105.61,105.68,362173.0,104.7841,104.794,104.6849,104.7543,362173.0
2024-06-13 15:20:00,105.7,105.78,105.61,105.61,36267.0,104.7741,104.8534,104.6849,104.6849,36267.0
2024-06-13 15:30:00,105.6,105.86,105.55,105.86,75041.0,104.675,104.9327,104.6255,104.9327,75041.0
2024-06-13 15:40:00,105.86,105.93,105.79,105.85,74179.0,104.9327,105.0021,104.8634,104.9228,74179.0
2024-06-13 15:50:00,105.86,105.91,105.72,105.72,181367.0,104.9327,104.9823,104.794,104.794,181367.0
2024-06-14 09:30:00,104.41,104.56,103.99,104.41,56359.0,103.4954,103.6441,103.0791,103.4954,56359.0
2024-06-14 09:40:00,104.4,104.4,103.86,103.95,20614.0,103.4855,103.4855,102.9503,103.0395,20614.0
2024-06-14 09:50:00,103.94,104.08,103.83,103.85,39896.0,103.0296,103.1683,102.9205,102.9404,39896.0
2024-06-14 10:00:00,103.82,103.85,103.19,103.39,39263.0,102.9106,102.9404,102.2861,102.4844,39263.0
2024-06-14 10:10:00,103.39,103.49,103.13,103.37,20265.0,102.4844,102.5835,102.2267,102.4646,20265.0
2024-06-14 10:20:00,103.37,103.41,103.13,103.21,96218.0,102.4646,102.5042,102.2267,102.306,96218.0
2024-06-14 10:30:00,103.19,103.19,102.81,102.91,58238.0,102.2861,102.2861,101.9095,102.0086,58238.0
2024-06-14 10:40:00,102.88,103.05,102.8,102.99,44819.0,101.9789,102.1474,101.8996,102.0879,44819.0
2024-06-14 10:50:00,102.99,103.23,102.96,103.21,33391.0,102.0879,102.3258,102.0581,102.306,33391.0
2024-06-14 11:00:00,103.22,103.37,103.13,103.13,37448.0,102.3159,102.4646,102.2267,102.2267,37448.0
2024-06-14 11:10:00,103.13,103.36,103.13,103.34,35957.0,102.2267,102.4546,102.2267,102.4348,35957.0
2024-06-14 11:20:00,103.34,103.37,103.18,103.29,52211.0,102.4348,102.4646,102.2762,102.3853,52211.0
2024-06-14 11:30:00,103.29,103.37,103.19,103.21,22632.0,102.3853,102.4646,102.2861,102.306,22632.0
2024-06-14 11:40:00,103.17,103.17,103.05,103.1,15982.0,102.2663,102.2663,102.1474,102.1969,15982.0
2024-06-14 11:50:00,103.1,103.3,103.08,103.29,28212.0,102.1969,102.3952,102.1771,102.3853,28212.0
2024-06-14 12:00:00,103.3,103.33,103.24,103.3,66938.0,102.3952,102.4249,102.3357,102.3952,66938.0
2024-06-14 12:10:00,103.31,103.49,103.26,103.27,28409.0,102.4051,102.5835,102.3555,102.3654,28409.0
2024-06-14 12:20:00,103.28,103.37,103.22,103.22,31404.0,102.3753,102.4646,102.3159,102.3159,31404.0
2024-06-14 12:30:00,103.22,103.35,103.12,103.34,20397.0,102.3159,102.4447,102.2167,102.4348,20397.0
2024-06-14 12:40:00,103.34,103.45,103.32,103.45,18784.0,102.4348,102.5439,102.415,102.5439,18784.0
2024-06-14 12:50:00,103.46,103.61,103.44,103.51,16674.0,102.5538,102.7025,102.5339,102.6033,16674.0
2024-06-14 13:00:00,103.51,103.63,103.51,103.62,23188.0,102.6033,102.7223,102.6033,102.7124,23188.0
2024-06-14 13:10:00,103.62,103.78,103.61,103.74,67140.0,102.7124,102.871,102.7025,102.8313,67140.0
2024-06-14 13:20:00,103.73,103.87,103.65,103.72,28468.0,102.8214,102.9602,102.7421,102.8115,28468.0
2024-06-14 13:30:00,103.71,103.79,103.71,103.74,15988.0,102.8016,102.8809,102.8016,102.8313,15988.0
2024-06-14 13:40:00,103.74,103.75,103.62,103.62,26529.0,102.8313,102.8412,102.7124,102.7124,26529.0
2024-06-14 13:50:00,103.63,103.77,103.59,103.7,17968.0,102.7223,102.8611,102.6826,102.7917,17968.0
2024-06-14 14:00:00,103.71,103.95,103.62,103.78,48993.0,102.8016,103.0395,102.7124,102.871,48993.0
2024-06-14 14:10:00,103.79,103.88,103.73,103.87,34622.0,102.8809,102.9701,102.8214,102.9602,34622.0
2024-06-14 14:20:00,103.88,103.92,103.81,103.83,49193.0,102.9701,103.0097,102.9007,102.9205,49193.0
2024-06-14 14:30:00,103.83,103.92,103.8,103.87,35241.0,102.9205,103.0097,102.8908,102.9602,35241.0
2024-06-14 14:40:00,103.87,103.9,103.77,103.9,34240.0,102.9602,102.9899,102.8611,102.9899,34240.0
2024-06-14 14:50:00,103.9,104.0,103.86,103.93,44084.0,102.9899,103.089,102.9503,103.0197,44084.0
2024-06-14 15:00:00,103.95,104.08,103.92,104.04,28549.0,103.0395,103.1683,103.0097,103.1287,28549.0
2024-06-14 15:10:00,104.03,104.03,103.89,104.03,50536.0,103.1188,103.1188,102.98,103.1188,50536.0
2024-06-14 15:20:00,104.03,104.09,103.95,104.05,64695.0,103.1188,103.1783,103.0395,103.1386,64695.0
2024-06-14 15:30:00,104.05,104.05,103.85,103.92,98120.0,103.1386,103.1386,102.9404,103.0097,98120.0
2024-06-14 15:40:00,103.91,103.93,103.78,103.83,121897.0,102.9998,103.0197,102.871,102.9205,121897.0
2024-06-14 15:50:00,103.81,104.0,103.79,103.98,132935.0,102.9007,103.089,102.8809,103.0692,132935.0
2024-06-17 09:30:00,103.56,103.88,103.16,103.69,117757.0,102.6529,102.9701,102.2564,102.7818,117757.0
2024-06-17 09:40:00,103.67,103.75,103.44,103.47,39516.0,102.7619,102.8412,102.5339,102.5637,39516.0
2024-06-17 09:50:00,103.52,103.81,103.41,103.71,32622.0,102.6132,102.9007,102.5042,102.8016,32622.0
2024-06-17 10:00:00,103.66,104.01,103.47,104.01,30681.0,102.752,103.099,102.5637,103.099,30681.0
2024-06-17 10:10:00,104.02,104.08,103.79,103.94,49948.0,103.1089,103.1683,102.8809,103.0296,49948.0
2024-06-17 10:20:00,103.95,103.95,103.52,103.72,85856.0,103.0395,103.0395,102.6132,102.8115,85856.0
2024-06-17 10:30:00,103.73,103.75,103.59,103.63,65626.0,102.8214,102.8412,102.6826,102.7223,65626.0
2024-06-17 10:40:00,103.63,103.73,103.58,103.67,57671.0,102.7223,102.8214,102.6727,102.7619,57671.0
2024-06-17 10:50:00,103.66,103.73,103.59,103.73,65414.0,102.752,102.8214,102.6826,102.8214,65414.0
2024-06-17 11:00:00,103.73,103.8,103.68,103.75,53869.0,102.8214,102.8908,102.7718,102.8412,53869.0
2024-06-17 11:10:00,103.76,103.93,103.76,103.91,41516.0,102.8511,103.0197,102.8511,102.9998,41516.0
2024-06-17 11:20:00,103.91,104.07,103.88,104.06,72479.0,102.9998,103.1584,102.9701,103.1485,72479.0
2024-06-17 11:30:00,104.05,104.06,103.75,103.84,53056.0,103.1386,103.1485,102.8412,102.9304,53056.0
2024-06-17 11:40:00,103.84,103.87,103.76,103.85,42287.0,102.9304,102.9602,102.8511,102.9404,42287.0
2024-06-17 11:50:00,103.85,103.95,103.84,103.9,39394.0,102.9404,103.0395,102.9304,102.9899,39394.0
2024-06-17 12:00:00,103.9,104.02,103.9,103.96,43498.0,102.9899,103.1089,102.9899,103.0494,43498.0
2024-06-17 12:10:00,103.94,104.09,103.92,104.06,50398.0,103.0296,103.1783,103.0097,103.1485,50398.0
2024-06-17 12:20:00,104.06,104.34,104.05,104.3,33808.0,103.1485,103.4261,103.1386,103.3864,33808.0
2024-06-17 12:30:00,104.31,104.36,104.25,104.29,39761.0,103.3963,103.4459,103.3369,103.3765,39761.0
2024-06-17 12:40:00,104.27,104.34,104.17,104.34,31710.0,103.3567,103.4261,103.2576,103.4261,31710.0
2024-06-17 12:50:00,104.34,104.38,104.27,104.28,43791.0,103.4261,103.4657,103.3567,103.3666,43791.0
2024-06-17 13:00:00,104.28,104.39,104.26,104.37,32484.0,103.3666,103.4756,103.3468,103.4558,32484.0
2024-06-17 13:10:00,104.37,104.52,104.34,104.46,33142.0,103.4558,103.6045,103.4261,103.545,33142.0
2024-06-17 13:20:00,104.47,104.52,104.32,104.43,36413.0,103.5549,103.6045,103.4062,103.5153,36413.0
2024-06-17 13:30:00,104.43,104.64,104.42,104.63,55674.0,103.5153,103.7234,103.5054,103.7135,55674.0
2024-06-17 13:40:00,104.62,104.7,104.59,104.62,61345.0,103.7036,103.7829,103.6739,103.7036,61345.0
2024-06-17 13:50:00,104.62,104.75,104.62,104.67,45859.0,103.7036,103.8325,103.7036,103.7532,45859.0
2024-06-17 14:00:00,104.68,104.86,104.67,104.86,68090.0,103.7631,103.9415,103.7532,103.9415,68090.0
2024-06-17 14:10:00,104.85,104.89,104.7,104.72,90537.0,103.9316,103.9712,103.7829,103.8027,90537.0
2024-06-17 14:20:00,104.72,104.79,104.66,104.71,46368.0,103.8027,103.8721,103.7433,103.7928,46368.0
2024-06-17 14:30:00,104.71,104.77,104.7,104.75,75156.0,103.7928,103.8523,103.7829,103.8325,75156.0
2024-06-17 14:40:00,104.74,104.75,104.66,104.72,65297.0,103.8226,103.8325,103.7433,103.8027,65297.0
2024-06-17 14:50:00,104.73,104.73,104.62,104.65,34396.0,103.8126,103.8126,103.7036,103.7333,34396.0
2024-06-17 15:00:00,104.65,104.69,104.57,104.67,42121.0,103.7333,103.773,103.654,103.7532,42121.0
2024-06-17 15:10:00,104.66,104.81,104.66,104.78,76216.0,103.7433,103.8919,103.7433,103.8622,76216.0
2024-06-17 15:20:00,104.78,104.82,104.68,104.82,66998.0,103.8622,103.9019,103.7631,103.9019,66998.0
2024-06-17 15:30:00,104.81,104.81,104.69,104.71,80556.0,103.8919,103.8919,103.773,103.7928,80556.0
2024-06-17 15:40:00,104.7,104.81,104.62,104.68,127455.0,103.7829,103.8919,103.7036,103.7631,127455.0
2024-06-17 15:50:00,104.68,104.8,104.63,104.77,282551.0,103.7631,103.882,103.7135,103.8523,282551.0
2024-06-18 09:30:00,104.45,104.81,104.16,104.78,68534.0,103.5351,103.8919,103.2476,103.8622,68534.0
2024-06-18 09:40:00,104.77,104.85,104.15,104.19,43262.0,103.8523,103.9316,103.2377,103.2774,43262.0
2024-06-18 09:50:00,104.2,104.37,103.72,103.87,36079.0,103.2873,103.4558,102.8115,102.9602,36079.0
2024-06-18 10:00:00,103.84,104.14,103.72,104.12,56249.0,102.9304,103.2278,102.8115,103.208,56249.0
2024-06-18 10:10:00,104.16,104.19,103.92,104.07,21717.0,103.2476,103.2774,103.0097,103.1584,21717.0
2024-06-18 10:20:00,104.06,104.37,104.02,104.25,26506.0,103.1485,103.4558,103.1089,103.3369,26506.0
2024-06-18 10:30:00,104.29,104.62,104.26,104.31,24049.0,103.3765,103.7036,103.3468,103.3963,24049.0
2024-06-18 10:40:00,104.33,104.36,104.17,104.19,20823.0,103.4161,103.4459,103.2576,103.2774,20823.0
2024-06-18 10:50:00,104.2,104.27,104.06,104.17,23776.0,103.2873,103.3567,103.1485,103.2576,23776.0
2024-06-18 11:00:00,104.18,104.4,104.11,104.4,22200.0,103.2675,103.4855,103.1981,103.4855,22200.0
2024-06-18 11:10:00,104.4,104.42,104.28,104.34,20545.0,103.4855,103.5054,103.3666,103.4261,20545.0
2024-06-18 11:20:00,104.34,104.38,104.04,104.15,60886.0,103.4261,103.4657,103.1287,103.2377,60886.0
2024-06-18 11:30:00,104.11,104.24,104.09,104.21,19260.0,103.1981,103.3269,103.1783,103.2972,19260.0
2024-06-18 11:40:00,104.21,104.21,103.91,104.19,56559.0,103.2972,103.2972,102.9998,103.2774,56559.0
2024-06-18 11:50:00,104.18,104.34,104.12,104.33,44624.0,103.2675,103.4261,103.208,103.4161,44624.0
2024-06-18 12:00:00,104.34,104.49,104.32,104.45,42121.0,103.4261,103.5747,103.4062,103.5351,42121.0
2024-06-18 12:10:00,104.44,104.57,104.41,104.48,17704.0,103.5252,103.654,103.4954,103.5648,17704.0
2024-06-18 12:20:00,104.5,104.58,104.48,104.48,14021.0,103.5847,103.664,103.5648,103.5648,14021.0
2024-06-18 12:30:00,104.46,104.57,104.43,104.57,12021.0,103.545,103.654,103.5153,103.654,12021.0
2024-06-18 12:40:00,104.6,104.79,104.6,104.63,26663.0,103.6838,103.8721,103.6838,103.7135,26663.0
2024-06-18 12:50:00,104.6,104.65,104.58,104.64,12358.0,103.6838,103.7333,103.664,103.7234,12358.0
2024-06-18 13:00:00,104.63,104.72,104.56,104.61,16978.0,103.7135,103.8027,103.6441,103.6937,16978.0
2024-06-18 13:10:00,104.6,104.65,104.56,104.61,6260.0,103.6838,103.7333,103.6441,103.6937,6260.0
2024-06-18 13:20:00,104.61,104.7,104.55,104.64,42958.0,103.6937,103.7829,103.6342,103.7234,42958.0
2024-06-18 13:30:00,104.67,104.75,104.59,104.71,8490.0,103.7532,103.8325,103.6739,103.7928,8490.0
2024-06-18 13:40:00,104.68,104.7,104.64,104.66,6301.0,103.7631,103.7829,103.7234,103.7433,6301.0
2024-06-18 13:50:00,104.68,104.74,104.65,104.69,11630.0,103.7631,103.8226,103.7333,103.773,11630.0
2024-06-18 14:00:00,104.69,104.75,104.44,104.74,12750.0,103.773,103.8325,103.5252,103.8226,12750.0
2024-06-18 14:10:00,104.73,104.77,104.51,104.55,16471.0,103.8126,103.8523,103.5946,103.6342,16471.0
2024-06-18 14:20:00,104.55,104.69,104.53,104.6,13907.0,103.6342,103.773,103.6144,103.6838,13907.0
2024-06-18 14:30:00,104.61,104.63,104.51,104.55,10617.0,103.6937,103.7135,103.5946,103.6342,10617.0
2024-06-18 14:40:00,104.56,104.68,104.56,104.64,8462.0,103.6441,103.7631,103.6441,103.7234,8462.0
2024-06-18 14:50:00,104.64,104.65,104.55,104.63,12634.0,103.7234,103.7333,103.6342,103.7135,12634.0
2024-06-18 15:00:00,104.59,104.64,104.52,104.6,13198.0,103.6739,103.7234,103.6045,103.6838,13198.0
2024-06-18 15:10:00,104.6,104.62,104.52,104.55,10738.0,103.6838,103.7036,103.6045,103.6342,10738.0
2024-06-18 15:20:00,104.55,104.66,104.5,104.62,25765.0,103.6342,103.7433,103.5847,103.7036,25765.0
2024-06-18 15:30:00,104.62,104.77,104.59,104.69,40716.0,103.7036,103.8523,103.6739,103.773,40716.0
2024-06-18 15:40:00,104.69,104.72,104.55,104.57,99314.0,103.773,103.8027,103.6342,103.654,99314.0
2024-06-18 15:50:00,104.56,104.74,104.52,104.7,130821.0,103.6441,103.8226,103.6045,103.7829,130821.0
2024-06-20 09:30:00,104.24,104.78,104.15,104.53,88133.0,103.3269,103.8622,103.2377,103.6144,88133.0
2024-06-20 09:40:00,104.55,104.82,104.48,104.72,57334.0,103.6342,103.9019,103.5648,103.8027,57334.0
2024-06-20 09:50:00,104.71,104.87,104.45,104.53,28497.0,103.7928,103.9514,103.5351,103.6144,28497.0
2024-06-20 10:00:00,104.53,104.64,104.37,104.38,25846.0,103.6144,103.7234,103.4558,103.4657,25846.0
2024-06-20 10:10:00,104.36,104.5,104.1,104.23,52177.0,103.4459,103.5847,103.1882,103.317,52177.0
2024-06-20 10:20:00,104.25,104.47,104.19,104.35,38543.0,103.3369,103.5549,103.2774,103.436,38543.0
2024-06-20 10:30:00,104.32,104.45,104.12,104.18,26767.0,103.4062,103.5351,103.208,103.2675,26767.0
2024-06-20 10:40:00,104.2,104.2,103.71,103.76,49851.0,103.2873,103.2873,102.8016,102.8511,49851.0
2024-06-20 10:50:00,103.76,103.95,103.75,103.85,32187.0,102.8511,103.0395,102.8412,102.9404,32187.0
2024-06-20 11:00:00,103.86,103.92,103.79,103.85,20102.0,102.9503,103.0097,102.8809,102.9404,20102.0
2024-06-20 11:10:00,103.82,103.87,103.64,103.66,30262.0,102.9106,102.9602,102.7322,102.752,30262.0
2024-06-20 11:20:00,103.64,103.65,103.43,103.54,43528.0,102.7322,102.7421,102.524,102.6331,43528.0
2024-06-20 11:30:00,103.51,103.64,103.47,103.47,39098.0,102.6033,102.7322,102.5637,102.5637,39098.0
2024-06-20 11:40:00,103.46,103.51,103.33,103.34,28448.0,102.5538,102.6033,102.4249,102.4348,28448.0
2024-06-20 11:50:00,103.37,103.49,103.31,103.32,22259.0,102.4646,102.5835,102.4051,102.415,22259.0
2024-06-20 12:00:00,103.31,103.42,103.3,103.37,19326.0,102.4051,102.5141,102.3952,102.4646,19326.0
2024-06-20 12:10:00,103.36,103.48,103.29,103.44,30415.0,102.4546,102.5736,102.3853,102.5339,30415.0
2024-06-20 12:20:00,103.44,103.54,103.18,103.18,31445.0,102.5339,102.6331,102.2762,102.2762,31445.0
2024-06-20 12:30:00,103.16,103.19,102.99,103.12,74162.0,102.2564,102.2861,102.0879,102.2167,74162.0
2024-06-20 12:40:00,103.13,103.24,103.11,103.15,40590.0,102.2267,102.3357,102.2068,102.2465,40590.0
2024-06-20 12:50:00,103.16,103.23,103.01,103.1,23227.0,102.2564,102.3258,102.1077,102.1969,23227.0
2024-06-20 13:00:00,103.09,103.11,102.83,102.86,35653.0,102.187,102.2068,101.9293,101.959,35653.0
2024-06-20 13:10:00,102.87,103.11,102.87,103.02,22223.0,101.9689,102.2068,101.9689,102.1176,22223.0
2024-06-20 13:20:00,103.02,103.04,102.87,102.92,20729.0,102.1176,102.1374,101.9689,102.0185,20729.0
2024-06-20 13:30:00,102.93,102.99,102.68,102.77,41382.0,102.0284,102.0879,101.7806,101.8698,41382.0
2024-06-20 13:40:00,102.78,102.96,102.77,102.84,50675.0,101.8797,102.0581,101.8698,101.9392,50675.0
2024-06-20 13:50:00,102.84,103.0,102.81,103.0,30126.0,101.9392,102.0978,101.9095,102.0978,30126.0
2024-06-20 14:00:00,103.03,103.23,103.01,103.17,49279.0,102.1275,102.3258,102.1077,102.2663,49279.0
2024-06-20 14:10:00,103.16,103.3,103.12,103.27,22835.0,102.2564,102.3952,102.2167,102.3654,22835.0
2024-06-20 14:20:00,103.26,103.42,103.15,103.37,27793.0,102.3555,102.5141,102.2465,102.4646,27793.0
2024-06-20 14:30:00,103.39,103.48,103.26,103.3,27246.0,102.4844,102.5736,102.3555,102.3952,27246.0
2024-06-20 14:40:00,103.31,103.36,103.23,103.32,27591.0,102.4051,102.4546,102.3258,102.415,27591.0
2024-06-20 14:50:00,103.32,103.36,103.17,103.17,28066.0,102.415,102.4546,102.2663,102.2663,28066.0
2024-06-20 15:00:00,103.17,103.24,102.96,103.02,38985.0,102.2663,102.3357,102.0581,102.1176,38985.0
2024-06-20 15:10:00,103.01,103.09,102.95,103.04,33746.0,102.1077,102.187,102.0482,102.1374,33746.0
2024-06-20 15:20:00,103.02,103.16,102.92,103.14,57953.0,102.1176,102.2564,102.0185,102.2366,57953.0
2024-06-20 15:30:00,103.13,103.24,103.04,103.19,56740.0,102.2267,102.3357,102.1374,102.2861,56740.0
2024-06-20 15:40:00,103.19,103.25,103.1,103.11,134909.0,102.2861,102.3456,102.1969,102.2068,134909.0
2024-06-20 15:50:00,103.12,103.32,103.06,103.15,345108.0,102.2167,102.415,102.1573,102.2465,345108.0
2024-06-21 09:30:00,102.97,103.16,102.14,102.15,153511.0,102.0681,102.2564,101.2453,101.2552,153511.0
2024-06-21 09:40:00,102.14,102.15,101.3,101.84,91647.0,101.2453,101.2552,100.4127,100.948,91647.0
2024-06-21 09:50:00,101.81,101.97,101.58,101.74,106466.0,100.9182,101.0768,100.6902,100.8488,106466.0
2024-06-21 10:00:00,101.76,102.23,101.76,102.19,38436.0,100.8687,101.3345,100.8687,101.2949,38436.0
2024-06-21 10:10:00,102.2,102.28,102.07,102.28,28920.0,101.3048,101.3841,101.1759,101.3841,28920.0
2024-06-21 10:20:00,102.26,102.4,102.21,102.27,24547.0,101.3643,101.5031,101.3147,101.3742,24547.0
2024-06-21 10:30:00,102.25,102.25,101.95,101.95,130773.0,101.3544,101.3544,101.057,101.057,130773.0
2024-06-21 10:40:00,101.94,102.29,101.94,102.27,28985.0,101.0471,101.394,101.0471,101.3742,28985.0
2024-06-21 10:50:00,102.26,102.33,102.15,102.31,36177.0,101.3643,101.4337,101.2552,101.4138,36177.0
2024-06-21 11:00:00,102.31,102.5,102.28,102.37,38841.0,101.4138,101.6022,101.3841,101.4733,38841.0
2024-06-21 11:10:00,102.36,102.4,102.21,102.32,91048.0,101.4634,101.5031,101.3147,101.4238,91048.0
2024-06-21 11:20:00,102.31,102.35,102.18,102.29,89094.0,101.4138,101.4535,101.285,101.394,89094.0
2024-06-21 11:30:00,102.29,102.29,102.13,102.13,42559.0,101.394,101.394,101.2354,101.2354,42559.0
2024-06-21 11:40:00,102.12,102.27,102.06,102.27,35177.0,101.2255,101.3742,101.166,101.3742,35177.0
2024-06-21 11:50:00,102.27,102.42,102.24,102.4,44719.0,101.3742,101.5229,101.3445,101.5031,44719.0
2024-06-21 12:00:00,102.4,102.43,102.29,102.32,33792.0,101.5031,101.5328,101.394,101.4238,33792.0
2024-06-21 12:10:00,102.33,102.39,102.24,102.26,18240.0,101.4337,101.4931,101.3445,101.3643,18240.0
2024-06-21 12:20:00,102.26,102.32,102.26,102.27,15109.0,101.3643,101.4238,101.3643,101.3742,15109.0
2024-06-21 12:30:00,102.26,102.35,102.25,102.34,16718.0,101.3643,101.4535,101.3544,101.4436,16718.0
2024-06-21 12:40:00,102.35,102.39,102.31,102.34,22208.0,101.4535,101.4931,101.4138,101.4436,22208.0
2024-06-21 12:50:00,102.34,102.41,102.3,102.36,33308.0,101.4436,101.513,101.4039,101.4634,33308.0
2024-06-21 13:00:00,102.34,102.45,102.29,102.38,16162.0,101.4436,101.5526,101.394,101.4832,16162.0
2024-06-21 13:10:00,102.37,102.37,102.23,102.23,10896.0,101.4733,101.4733,101.3345,101.3345,10896.0
2024-06-21 13:20:00,102.23,102.28,102.2,102.21,10597.0,101.3345,101.3841,101.3048,101.3147,10597.0
2024-06-21 13:30:00,102.2,102.22,102.08,102.16,20464.0,101.3048,101.3246,101.1859,101.2652,20464.0
2024-06-21 13:40:00,102.14,102.14,102.01,102.05,15250.0,101.2453,101.2453,101.1165,101.1561,15250.0
2024-06-21 13:50:00,102.04,102.14,102.03,102.03,28073.0,101.1462,101.2453,101.1363,101.1363,28073.0
2024-06-21 14:00:00,102.03,102.09,102.0,102.07,27652.0,101.1363,101.1958,101.1066,101.1759,27652.0
2024-06-21 14:10:00,102.07,102.18,102.06,102.16,23274.0,101.1759,101.285,101.166,101.2652,23274.0
2024-06-21 14:20:00,102.15,102.22,102.06,102.2,51774.0,101.2552,101.3246,101.166,101.3048,51774.0
2024-06-21 14:30:00,102.2,102.24,102.08,102.08,71171.0,101.3048,101.3445,101.1859,101.1859,71171.0
2024-06-21 14:40:00,102.08,102.21,102.08,102.14,35984.0,101.1859,101.3147,101.1859,101.2453,35984.0
2024-06-21 14:50:00,102.15,102.22,102.12,102.18,38564.0,101.2552,101.3246,101.2255,101.285,38564.0
2024-06-21 15:00:00,102.19,102.29,102.18,102.23,34344.0,101.2949,101.394,101.285,101.3345,34344.0
2024-06-21 15:10:00,102.23,102.43,102.22,102.42,40705.0,101.3345,101.5328,101.3246,101.5229,40705.0
2024-06-21 15:20:00,102.43,102.46,102.37,102.43,37854.0,101.5328,101.5625,101.4733,101.5328,37854.0
2024-06-21 15:30:00,102.43,102.53,102.34,102.47,45306.0,101.5328,101.6319,101.4436,101.5724,45306.0
2024-06-21 15:40:00,102.46,102.63,102.45,102.6,62505.0,101.5625,101.731,101.5526,101.7013,62505.0
2024-06-21 15:50:00,102.6,102.99,102.59,102.9,298777.0,101.7013,102.0879,101.6914,101.9987,298777.0
2024-06-24 09:30:00,103.12,103.35,102.8,103.27,49308.0,102.3613,102.5896,102.0436,102.5102,49308.0
2024-06-24 09:40:00,103.29,103.29,102.57,103.21,34901.0,102.53,102.53,101.8153,102.4506,34901.0
2024-06-24 09:50:00,103.25,103.74,103.22,103.62,47181.0,102.4903,102.9767,102.4605,102.8576,47181.0
2024-06-24 10:00:00,103.64,104.4,103.64,104.31,42367.0,102.8775,103.6319,102.8775,103.5425,42367.0
2024-06-24 10:10:00,104.3,104.3,103.9,104.04,30229.0,103.5326,103.5326,103.1355,103.2745,30229.0
2024-06-24 10:20:00,104.08,104.17,103.66,103.71,16285.0,103.3142,103.4036,102.8973,102.9469,16285.0
2024-06-24 10:30:00,103.7,104.01,103.69,103.93,47940.0,102.937,103.2447,102.9271,103.1653,47940.0
2024-06-24 10:40:00,103.93,104.08,103.85,103.94,20766.0,103.1653,103.3142,103.0859,103.1752,20766.0
2024-06-24 10:50:00,103.87,104.19,103.79,104.18,33378.0,103.1058,103.4234,103.0263,103.4135,33378.0
2024-06-24 11:00:00,104.18,104.19,104.03,104.05,26318.0,103.4135,103.4234,103.2646,103.2844,26318.0
2024-06-24 11:10:00,104.07,104.26,104.06,104.22,29463.0,103.3043,103.4929,103.2944,103.4532,29463.0
2024-06-24 11:20:00,104.22,104.51,104.19,104.5,33891.0,103.4532,103.7411,103.4234,103.7311,33891.0
2024-06-24 11:30:00,104.5,104.61,104.38,104.4,36114.0,103.7311,103.8403,103.612,103.6319,36114.0
2024-06-24 11:40:00,104.38,104.38,104.14,104.17,20269.0,103.612,103.612,103.3738,103.4036,20269.0
2024-06-24 11:50:00,104.18,104.29,104.17,104.23,14424.0,103.4135,103.5227,103.4036,103.4631,14424.0
2024-06-24 12:00:00,104.22,104.29,104.11,104.14,53729.0,103.4532,103.5227,103.344,103.3738,53729.0
2024-06-24 12:10:00,104.13,104.3,104.1,104.25,10566.0,103.3638,103.5326,103.3341,103.483,10566.0
2024-06-24 12:20:00,104.23,104.28,104.18,104.2,32675.0,103.4631,103.5127,103.4135,103.4333,32675.0
2024-06-24 12:30:00,104.19,104.22,104.12,104.16,13782.0,103.4234,103.4532,103.3539,103.3936,13782.0
2024-06-24 12:40:00,104.14,104.14,103.95,104.09,14019.0,103.3738,103.3738,103.1852,103.3241,14019.0
2024-06-24 12:50:00,104.07,104.13,103.99,104.11,10205.0,103.3043,103.3638,103.2249,103.344,10205.0
2024-06-24 13:00:00,104.1,104.12,103.84,103.92,34678.0,103.3341,103.3539,103.076,103.1554,34678.0
2024-06-24 13:10:00,103.92,104.01,103.91,103.94,26964.0,103.1554,103.2447,103.1455,103.1752,26964.0
2024-06-24 13:20:00,103.94,104.05,103.89,103.99,18965.0,103.1752,103.2844,103.1256,103.2249,18965.0
2024-06-24 13:30:00,103.98,104.01,103.81,104.01,17913.0,103.215,103.2447,103.0462,103.2447,17913.0
2024-06-24 13:40:00,104.01,104.06,103.91,103.94,16706.0,103.2447,103.2944,103.1455,103.1752,16706.0
2024-06-24 13:50:00,103.95,104.06,103.9,104.04,12448.0,103.1852,103.2944,103.1355,103.2745,12448.0
2024-06-24 14:00:00,104.04,104.07,103.96,104.07,20700.0,103.2745,103.3043,103.1951,103.3043,20700.0
2024-06-24 14:10:00,104.06,104.13,104.01,104.12,16471.0,103.2944,103.3638,103.2447,103.3539,16471.0
2024-06-24 14:20:00,104.14,104.17,104.04,104.11,18299.0,103.3738,103.4036,103.2745,103.344,18299.0
2024-06-24 14:30:00,104.1,104.19,104.08,104.18,21412.0,103.3341,103.4234,103.3142,103.4135,21412.0
2024-06-24 14:40:00,104.17,104.25,104.15,104.23,16755.0,103.4036,103.483,103.3837,103.4631,16755.0
2024-06-24 14:50:00,104.26,104.32,104.17,104.22,36841.0,103.4929,103.5524,103.4036,103.4532,36841.0
2024-06-24 15:00:00,104.2,104.28,104.17,104.25,45441.0,103.4333,103.5127,103.4036,103.483,45441.0
2024-06-24 15:10:00,104.24,104.31,104.19,104.22,34702.0,103.473,103.5425,103.4234,103.4532,34702.0
2024-06-24 15:20:00,104.22,104.23,104.11,104.15,53319.0,103.4532,103.4631,103.344,103.3837,53319.0
2024-06-24 15:30:00,104.14,104.15,104.05,104.08,55496.0,103.3738,103.3837,103.2844,103.3142,55496.0
2024-06-24 15:40:00,104.1,104.12,103.94,104.04,70949.0,103.3341,103.3539,103.1752,103.2745,70949.0
2024-06-24 15:50:00,104.03,104.09,103.85,103.88,233743.0,103.2646,103.3241,103.0859,103.1157,233743.0
2024-06-25 09:30:00,103.73,103.73,102.33,102.51,73580.0,102.9668,102.9668,101.5771,101.7558,73580.0
2024-06-25 09:40:00,102.54,102.57,101.89,102.12,127323.0,101.7855,101.8153,101.1403,101.3686,127323.0
2024-06-25 09:50:00,102.13,102.32,101.57,101.57,78982.0,101.3786,101.5672,100.8227,100.8227,78982.0
2024-06-25 10:00:00,101.5,102.12,101.45,101.87,80124.0,100.7532,101.3686,100.7036,101.1205,80124.0
2024-06-25 10:10:00,101.87,102.06,101.7,101.74,41572.0,101.1205,101.3091,100.9517,100.9914,41572.0
2024-06-25 10:20:00,101.73,101.89,101.52,101.61,46582.0,100.9815,101.1403,100.7731,100.8624,46582.0
2024-06-25 10:30:00,101.67,101.69,101.41,101.44,41548.0,100.9219,100.9418,100.6639,100.6936,41548.0
2024-06-25 10:40:00,101.45,101.53,101.25,101.28,24779.0,100.7036,100.783,100.505,100.5348,24779.0
2024-06-25 10:50:00,101.29,101.34,101.17,101.33,48645.0,100.5447,100.5944,100.4256,100.5844,48645.0
2024-06-25 11:00:00,101.33,101.33,100.94,101.08,95529.0,100.5844,100.5844,100.1973,100.3363,95529.0
2024-06-25 11:10:00,101.08,101.26,101.0,101.0,31479.0,100.3363,100.515,100.2569,100.2569,31479.0
2024-06-25 11:20:00,100.98,101.05,100.83,100.85,34088.0,100.237,100.3065,100.0881,100.108,34088.0
2024-06-25 11:30:00,100.87,101.03,100.86,100.98,39757.0,100.1278,100.2867,100.1179,100.237,39757.0
2024-06-25 11:40:00,100.98,101.03,100.92,100.97,56726.0,100.237,100.2867,100.1775,100.2271,56726.0
2024-06-25 11:50:00,100.95,100.96,100.74,100.78,45727.0,100.2072,100.2172,99.9988,100.0385,45727.0
2024-06-25 12:00:00,100.77,100.77,100.42,100.42,57400.0,100.0286,100.0286,99.6811,99.6811,57400.0
2024-06-25 12:10:00,100.41,100.51,100.28,100.28,50313.0,99.6712,99.7705,99.5422,99.5422,50313.0
2024-06-25 12:20:00,100.28,100.42,100.24,100.36,45672.0,99.5422,99.6811,99.5025,99.6216,45672.0
2024-06-25 12:30:00,100.36,100.41,100.27,100.41,33992.0,99.6216,99.6712,99.5322,99.6712,33992.0
2024-06-25 12:40:00,100.41,100.53,100.35,100.51,43068.0,99.6712,99.7903,99.6117,99.7705,43068.0
2024-06-25 12:50:00,100.53,100.58,100.48,100.57,58905.0,99.7903,99.84,99.7407,99.83,58905.0
2024-06-25 13:00:00,100.55,100.67,100.47,100.66,42272.0,99.8102,99.9293,99.7308,99.9194,42272.0
2024-06-25 13:10:00,100.67,100.74,100.62,100.66,46753.0,99.9293,99.9988,99.8797,99.9194,46753.0
2024-06-25 13:20:00,100.66,100.86,100.63,100.86,42500.0,99.9194,100.1179,99.8896,100.1179,42500.0
2024-06-25 13:30:00,100.85,100.85,100.71,100.72,30752.0,100.108,100.108,99.969,99.9789,30752.0
2024-06-25 13:40:00,100.75,100.92,100.75,100.87,20798.0,100.0087,100.1775,100.0087,100.1278,20798.0
2024-06-25 13:50:00,100.88,100.95,100.81,100.81,22855.0,100.1378,100.2072,100.0683,100.0683,22855.0
2024-06-25 14:00:00,100.81,100.93,100.8,100.93,31884.0,100.0683,100.1874,100.0583,100.1874,31884.0
2024-06-25 14:10:00,100.94,101.01,100.9,100.97,26156.0,100.1973,100.2668,100.1576,100.2271,26156.0
2024-06-25 14:20:00,100.97,101.13,100.93,101.13,38393.0,100.2271,100.3859,100.1874,100.3859,38393.0
2024-06-25 14:30:00,101.12,101.18,100.97,100.98,36606.0,100.376,100.4356,100.2271,100.237,36606.0
2024-06-25 14:40:00,100.97,101.04,100.79,100.83,31754.0,100.2271,100.2966,100.0484,100.0881,31754.0
2024-06-25 14:50:00,100.87,100.96,100.87,100.95,26789.0,100.1278,100.2172,100.1278,100.2072,26789.0
2024-06-25 15:00:00,100.94,100.96,100.88,100.93,24260.0,100.1973,100.2172,100.1378,100.1874,24260.0
2024-06-25 15:10:00,100.92,101.07,100.9,100.96,27484.0,100.1775,100.3264,100.1576,100.2172,27484.0
2024-06-25 15:20:00,100.96,101.17,100.92,101.08,56508.0,100.2172,100.4256,100.1775,100.3363,56508.0
2024-06-25 15:30:00,101.07,101.07,100.93,101.03,56188.0,100.3264,100.3264,100.1874,100.2867,56188.0
2024-06-25 15:40:00,101.03,101.03,100.95,101.02,131437.0,100.2867,100.2867,100.2072,100.2767,131437.0
2024-06-25 15:50:00,101.01,101.01,100.85,100.96,226294.0,100.2668,100.2668,100.108,100.2172,226294.0
2024-06-26 09:30:00,100.53,100.9,100.17,100.57,108790.0,99.7903,100.1576,99.433,99.83,108790.0
2024-06-26 09:40:00,100.56,100.75,100.48,100.55,57180.0,99.8201,100.0087,99.7407,99.8102,57180.0
2024-06-26 09:50:00,100.53,100.57,100.35,100.41,44376.0,99.7903,99.83,99.6117,99.6712,44376.0
2024-06-26 10:00:00,100.38,100.5,100.19,100.48,63117.0,99.6414,99.7606,99.4528,99.7407,63117.0
2024-06-26 10:10:00,100.51,100.82,100.5,100.67,62522.0,99.7705,100.0782,99.7606,99.9293,62522.0
2024-06-26 10:20:00,100.68,100.69,100.44,100.49,21435.0,99.9392,99.9492,99.701,99.7506,21435.0
2024-06-26 10:30:00,100.49,100.53,100.35,100.39,45257.0,99.7506,99.7903,99.6117,99.6514,45257.0
2024-06-26 10:40:00,100.41,100.6,100.41,100.55,47675.0,99.6712,99.8598,99.6712,99.8102,47675.0
2024-06-26 10:50:00,100.54,100.72,100.53,100.71,26308.0,99.8003,99.9789,99.7903,99.969,26308.0
2024-06-26 11:00:00,100.75,100.75,100.46,100.5,45214.0,100.0087,100.0087,99.7209,99.7606,45214.0
2024-06-26 11:10:00,100.52,100.71,100.41,100.68,22109.0,99.7804,99.969,99.6712,99.9392,22109.0
2024-06-26 11:20:00,100.71,100.73,100.56,100.56,13273.0,99.969,99.9889,99.8201,99.8201,13273.0
2024-06-26 11:30:00,100.55,100.64,100.52,100.6,14423.0,99.8102,99.8995,99.7804,99.8598,14423.0
2024-06-26 11:40:00,100.58,100.92,100.58,100.92,20469.0,99.84,100.1775,99.84,100.1775,20469.0
2024-06-26 11:50:00,100.91,101.1,100.86,100.93,37029.0,100.1675,100.3561,100.1179,100.1874,37029.0
2024-06-26 12:00:00,100.93,101.04,100.9,100.94,57522.0,100.1874,100.2966,100.1576,100.1973,57522.0
2024-06-26 12:10:00,100.95,100.97,100.83,100.95,21587.0,100.2072,100.2271,100.0881,100.2072,21587.0
2024-06-26 12:20:00,100.95,100.99,100.81,100.83,13222.0,100.2072,100.247,100.0683,100.0881,13222.0
2024-06-26 12:30:00,100.83,100.92,100.8,100.82,24178.0,100.0881,100.1775,100.0583,100.0782,24178.0
2024-06-26 12:40:00,100.84,100.87,100.73,100.73,7662.0,100.0981,100.1278,99.9889,99.9889,7662.0
2024-06-26 12:50:00,100.74,100.86,100.73,100.84,10102.0,99.9988,100.1179,99.9889,100.0981,10102.0
2024-06-26 13:00:00,100.81,100.86,100.78,100.85,8448.0,100.0683,100.1179,100.0385,100.108,8448.0
2024-06-26 13:10:00,100.85,100.97,100.75,100.75,7814.0,100.108,100.2271,100.0087,100.0087,7814.0
2024-06-26 13:20:00,100.75,100.84,100.71,100.78,12620.0,100.0087,100.0981,99.969,100.0385,12620.0
2024-06-26 13:30:00,100.77,100.8,100.69,100.69,6190.0,100.0286,100.0583,99.9492,99.9492,6190.0
2024-06-26 13:40:00,100.69,100.7,100.59,100.59,15133.0,99.9492,99.9591,99.8499,99.8499,15133.0
2024-06-26 13:50:00,100.59,100.61,100.5,100.61,12575.0,99.8499,99.8697,99.7606,99.8697,12575.0
2024-06-26 14:00:00,100.6,100.61,100.55,100.59,8404.0,99.8598,99.8697,99.8102,99.8499,8404.0
2024-06-26 14:10:00,100.6,100.62,100.54,100.6,7687.0,99.8598,99.8797,99.8003,99.8598,7687.0
2024-06-26 14:20:00,100.59,100.61,100.47,100.48,13415.0,99.8499,99.8697,99.7308,99.7407,13415.0
2024-06-26 14:30:00,100.49,100.5,100.23,100.28,110205.0,99.7506,99.7606,99.4925,99.5422,110205.0
2024-06-26 14:40:00,100.28,100.51,100.28,100.49,33995.0,99.5422,99.7705,99.5422,99.7506,33995.0
2024-06-26 14:50:00,100.49,100.53,100.44,100.49,33611.0,99.7506,99.7903,99.701,99.7506,33611.0
2024-06-26 15:00:00,100.49,100.52,100.43,100.49,26741.0,99.7506,99.7804,99.6911,99.7506,26741.0
2024-06-26 15:10:00,100.48,100.52,100.44,100.44,15305.0,99.7407,99.7804,99.701,99.701,15305.0
2024-06-26 15:20:00,100.43,100.5,100.42,100.48,27710.0,99.6911,99.7606,99.6811,99.7407,27710.0
2024-06-26 15:30:00,100.48,100.49,100.38,100.4,49708.0,99.7407,99.7506,99.6414,99.6613,49708.0
2024-06-26 15:40:00,100.4,100.47,100.37,100.41,65245.0,99.6613,99.7308,99.6315,99.6712,65245.0
2024-06-26 15:50:00,100.41,100.81,100.4,100.72,247095.0,99.6712,100.0683,99.6613,99.9789,247095.0
2024-06-27 09:30:00,101.02,101.08,100.62,100.71,78375.0,100.2767,100.3363,99.8797,99.969,78375.0
2024-06-27 09:40:00,100.66,101.17,100.66,100.68,19080.0,99.9194,100.4256,99.9194,99.9392,19080.0
2024-06-27 09:50:00,100.58,100.91,100.35,100.86,30498.0,99.84,100.1675,99.6117,100.1179,30498.0
2024-06-27 10:00:00,100.9,101.13,100.71,100.89,24254.0,100.1576,100.3859,99.969,100.1477,24254.0
2024-06-27 10:10:00,100.95,101.2,100.93,101.01,44300.0,100.2072,100.4554,100.1874,100.2668,44300.0
2024-06-27 10:20:00,100.96,101.04,100.86,100.9,14456.0,100.2172,100.2966,100.1179,100.1576,14456.0
2024-06-27 10:30:00,100.91,101.0,100.8,100.99,22676.0,100.1675,100.2569,100.0583,100.247,22676.0
2024-06-27 10:40:00,100.99,101.02,100.9,100.94,11981.0,100.247,100.2767,100.1576,100.1973,11981.0
2024-06-27 10:50:00,100.85,100.87,100.7,100.85,68697.0,100.108,100.1278,99.9591,100.108,68697.0
2024-06-27 11:00:00,100.83,100.83,100.53,100.63,14925.0,100.0881,100.0881,99.7903,99.8896,14925.0
2024-06-27 11:10:00,100.64,100.67,100.49,100.59,9265.0,99.8995,99.9293,99.7506,99.8499,9265.0
2024-06-27 11:20:00,100.57,100.68,100.42,100.44,22082.0,99.83,99.9392,99.6811,99.701,22082.0
2024-06-27 11:30:00,100.44,100.59,100.41,100.57,21214.0,99.701,99.8499,99.6712,99.83,21214.0
2024-06-27 11:40:00,100.55,100.66,100.54,100.58,6135.0,99.8102,99.9194,99.8003,99.84,6135.0
2024-06-27 11:50:00,100.56,100.67,100.56,100.62,42443.0,99.8201,99.9293,99.8201,99.8797,42443.0
2024-06-27 12:00:00,100.62,100.7,100.57,100.7,20011.0,99.8797,99.9591,99.83,99.9591,20011.0
2024-06-27 12:10:00,100.7,100.72,100.64,100.68,25563.0,99.9591,99.9789,99.8995,99.9392,25563.0
2024-06-27 12:20:00,100.69,100.7,100.53,100.54,23498.0,99.9492,99.9591,99.7903,99.8003,23498.0
2024-06-27 12:30:00,100.52,100.57,100.42,100.46,6165.0,99.7804,99.83,99.6811,99.7209,6165.0
2024-06-27 12:40:00,100.47,100.61,100.45,100.54,10300.0,99.7308,99.8697,99.7109,99.8003,10300.0
2024-06-27 12:50:00,100.56,100.73,100.56,100.63,6017.0,99.8201,99.9889,99.8201,99.8896,6017.0
2024-06-27 13:00:00,100.64,100.78,100.64,100.72,12284.0,99.8995,100.0385,99.8995,99.9789,12284.0
2024-06-27 13:10:00,100.74,100.74,100.6,100.6,4059.0,99.9988,99.9988,99.8598,99.8598,4059.0
2024-06-27 13:20:00,100.59,100.72,100.59,100.7,9709.0,99.8499,99.9789,99.8499,99.9591,9709.0
2024-06-27 13:30:00,100.69,100.74,100.65,100.74,29246.0,99.9492,99.9988,99.9095,99.9988,29246.0
2024-06-27 13:40:00,100.75,100.81,100.7,100.74,16297.0,100.0087,100.0683,99.9591,99.9988,16297.0
2024-06-27 13:50:00,100.74,100.82,100.73,100.74,6778.0,99.9988,100.0782,99.9889,99.9988,6778.0
2024-06-27 14:00:00,100.75,100.75,100.57,100.63,14075.0,100.0087,100.0087,99.83,99.8896,14075.0
2024-06-27 14:10:00,100.65,100.68,100.56,100.59,23827.0,99.9095,99.9392,99.8201,99.8499,23827.0
2024-06-27 14:20:00,100.6,100.6,100.52,100.58,17073.0,99.8598,99.8598,99.7804,99.84,17073.0
2024-06-27 14:30:00,100.58,100.6,100.52,100.58,8609.0,99.84,99.8598,99.7804,99.84,8609.0
2024-06-27 14:40:00,100.58,100.64,100.53,100.61,13891.0,99.84,99.8995,99.7903,99.8697,13891.0
2024-06-27 14:50:00,100.62,100.7,100.62,100.64,20453.0,99.8797,99.9591,99.8797,99.8995,20453.0
2024-06-27 15:00:00,100.66,100.7,100.55,100.61,47066.0,99.9194,99.9591,99.8102,99.8697,47066.0
2024-06-27 15:10:00,100.62,100.67,100.61,100.64,28842.0,99.8797,99.9293,99.8697,99.8995,28842.0
2024-06-27 15:20:00,100.64,100.78,100.64,100.77,18733.0,99.8995,100.0385,99.8995,100.0286,18733.0
2024-06-27 15:30:00,100.77,100.87,100.74,100.81,46467.0,100.0286,100.1278,99.9988,100.0683,46467.0
2024-06-27 15:40:00,100.81,100.88,100.74,100.77,56788.0,100.0683,100.1378,99.9988,100.0286,56788.0
2024-06-27 15:50:00,100.76,100.99,100.76,100.99,140441.0,100.0186,100.247,100.0186,100.247,140441.0
2024-06-28 09:30:00,101.31,102.29,101.16,102.19,82703.0,100.5646,101.5374,100.4157,101.4381,82703.0
2024-06-28 09:40:00,102.18,102.29,101.52,101.74,76930.0,101.4282,101.5374,100.7731,100.9914,76930.0
2024-06-28 09:50:00,101.74,102.0,101.69,101.75,59822.0,100.9914,101.2495,100.9418,101.0014,59822.0
2024-06-28 10:00:00,101.77,102.07,101.77,102.07,49442.0,101.0212,101.319,101.0212,101.319,49442.0
2024-06-28 10:10:00,102.05,102.17,101.77,101.77,38661.0,101.2992,101.4183,101.0212,101.0212,38661.0
2024-06-28 10:20:00,101.76,102.1,101.74,101.87,37873.0,101.0113,101.3488,100.9914,101.1205,37873.0
2024-06-28 10:30:00,101.88,102.2,101.88,102.07,29016.0,101.1304,101.448,101.1304,101.319,29016.0
2024-06-28 10:40:00,102.07,102.23,101.99,102.12,32951.0,101.319,101.4778,101.2396,101.3686,32951.0
2024-06-28 10:50:00,102.12,102.19,101.73,101.73,21570.0,101.3686,101.4381,100.9815,100.9815,21570.0
2024-06-28 11:00:00,101.74,101.74,101.38,101.42,27188.0,100.9914,100.9914,100.6341,100.6738,27188.0
2024-06-28 11:10:00,101.4,101.52,101.38,101.39,21836.0,100.6539,100.7731,100.6341,100.644,21836.0
2024-06-28 11:20:00,101.4,101.5,101.27,101.3,19408.0,100.6539,100.7532,100.5249,100.5547,19408.0
2024-06-28 11:30:00,101.24,101.49,101.21,101.48,9771.0,100.4951,100.7433,100.4653,100.7333,9771.0
2024-06-28 11:40:00,101.52,101.53,101.37,101.47,11066.0,100.7731,100.783,100.6242,100.7234,11066.0
2024-06-28 11:50:00,101.45,101.5,101.35,101.5,20427.0,100.7036,100.7532,100.6043,100.7532,20427.0
2024-06-28 12:00:00,101.49,101.58,101.31,101.32,20972.0,100.7433,100.8326,100.5646,100.5745,20972.0
2024-06-28 12:10:00,101.29,101.37,101.2,101.28,23941.0,100.5447,100.6242,100.4554,100.5348,23941.0
2024-06-28 12:20:00,101.21,101.49,101.21,101.48,12114.0,100.4653,100.7433,100.4653,100.7333,12114.0
2024-06-28 12:30:00,101.47,101.55,101.27,101.29,13678.0,100.7234,100.8028,100.5249,100.5447,13678.0
2024-06-28 12:40:00,101.26,101.37,101.18,101.28,25969.0,100.515,100.6242,100.4356,100.5348,25969.0
2024-06-28 12:50:00,101.25,101.29,101.22,101.23,14503.0,100.505,100.5447,100.4753,100.4852,14503.0
2024-06-28 13:00:00,101.23,101.32,101.14,101.3,35858.0,100.4852,100.5745,100.3958,100.5547,35858.0
2024-06-28 13:10:00,101.31,101.39,101.29,101.38,4778.0,100.5646,100.644,100.5447,100.6341,4778.0
2024-06-28 13:20:00,101.39,101.42,101.17,101.17,8175.0,100.644,100.6738,100.4256,100.4256,8175.0
2024-06-28 13:30:00,101.16,101.17,101.07,101.15,10846.0,100.4157,100.4256,100.3264,100.4058,10846.0
2024-06-28 13:40:00,101.16,101.18,100.95,100.97,8363.0,100.4157,100.4356,100.2072,100.2271,8363.0
2024-06-28 13:50:00,101.01,101.08,100.98,101.04,7085.0,100.2668,100.3363,100.237,100.2966,7085.0
2024-06-28 14:00:00,101.03,101.12,100.98,101.09,17517.0,100.2867,100.376,100.237,100.3462,17517.0
2024-06-28 14:10:00,101.1,101.21,101.08,101.17,11748.0,100.3561,100.4653,100.3363,100.4256,11748.0
2024-06-28 14:20:00,101.14,101.15,100.95,101.0,25350.0,100.3958,100.4058,100.2072,100.2569,25350.0
2024-06-28 14:30:00,100.98,101.06,100.96,100.99,11104.0,100.237,100.3164,100.2172,100.247,11104.0
2024-06-28 14:40:00,100.99,101.01,100.86,100.91,15529.0,100.247,100.2668,100.1179,100.1675,15529.0
2024-06-28 14:50:00,100.92,101.0,100.89,100.95,15229.0,100.1775,100.2569,100.1477,100.2072,15229.0
2024-06-28 15:00:00,100.94,100.94,100.84,100.87,22963.0,100.1973,100.1973,100.0981,100.1278,22963.0
2024-06-28 15:10:00,100.83,100.86,100.67,100.72,25683.0,100.0881,100.1179,99.9293,99.9789,25683.0
2024-06-28 15:20:00,100.71,100.74,100.62,100.67,28926.0,99.969,99.9988,99.8797,99.9293,28926.0
2024-06-28 15:30:00,100.68,100.75,100.37,100.73,43657.0,99.9392,100.0087,99.6315,99.9889,43657.0
2024-06-28 15:40:00,100.73,101.0,100.72,100.98,51886.0,99.9889,100.2569,99.9789,100.237,51886.0
2024-06-28 15:50:00,100.97,101.21,100.95,101.11,160548.0,100.2271,100.4653,100.2072,100.3661,160548.0
2024-07-01 09:30:00,101.46,101.69,101.18,101.23,71806.0,100.7135,100.9418,100.4356,100.4852,71806.0
2024-07-01 09:40:00,101.22,101.26,100.34,100.55,56016.0,100.4753,100.515,99.6017,99.8102,56016.0
2024-07-01 09:50:00,100.58,100.78,100.41,100.61,45739.0,99.84,100.0385,99.6712,99.8697,45739.0
2024-07-01 10:00:00,100.74,101.06,99.99,100.01,55820.0,99.9988,100.3164,99.2543,99.2742,55820.0
2024-07-01 10:10:00,99.99,100.0,99.34,99.46,111559.0,99.2543,99.2642,98.6091,98.7282,111559.0
2024-07-01 10:20:00,99.43,99.43,99.13,99.21,106684.0,98.6984,98.6984,98.4006,98.48,106684.0
2024-07-01 10:30:00,99.23,99.3,98.65,98.68,111273.0,98.4999,98.5694,97.9242,97.9539,111273.0
2024-07-01 10:40:00,98.66,98.89,98.56,98.59,100573.0,97.9341,98.1624,97.8348,97.8646,100573.0
2024-07-01 10:50:00,98.59,98.86,98.55,98.7,50695.0,97.8646,98.1326,97.8249,97.9738,50695.0
2024-07-01 11:00:00,98.69,98.97,98.55,98.77,54784.0,97.9639,98.2418,97.8249,98.0433,54784.0
2024-07-01 11:10:00,98.75,98.91,98.73,98.79,41546.0,98.0234,98.1823,98.0036,98.0631,41546.0
2024-07-01 11:20:00,98.79,98.86,98.69,98.78,43641.0,98.0631,98.1326,97.9639,98.0532,43641.0
2024-07-01 11:30:00,98.8,98.86,98.7,98.75,48675.0,98.0731,98.1326,97.9738,98.0234,48675.0
2024-07-01 11:40:00,98.75,98.84,98.72,98.82,30908.0,98.0234,98.1128,97.9937,98.0929,30908.0
2024-07-01 11:50:00,98.86,98.87,98.67,98.83,59646.0,98.1326,98.1425,97.944,98.1028,59646.0
2024-07-01 12:00:00,98.81,98.84,98.7,98.84,62946.0,98.083,98.1128,97.9738,98.1128,62946.0
2024-07-01 12:10:00,98.84,98.98,98.78,98.98,36671.0,98.1128,98.2517,98.0532,98.2517,36671.0
2024-07-01 12:20:00,98.98,99.02,98.82,98.86,13465.0,98.2517,98.2914,98.0929,98.1326,13465.0
2024-07-01 12:30:00,98.85,98.87,98.64,98.66,24444.0,98.1227,98.1425,97.9142,97.9341,24444.0
2024-07-01 12:40:00,98.68,98.88,98.68,98.75,26484.0,97.9539,98.1525,97.9539,98.0234,26484.0
2024-07-01 12:50:00,98.76,98.79,98.65,98.74,10599.0,98.0334,98.0631,97.9242,98.0135,10599.0
2024-07-01 13:00:00,98.76,98.89,98.73,98.86,11972.0,98.0334,98.1624,98.0036,98.1326,11972.0
2024-07-01 13:10:00,98.87,98.93,98.83,98.89,6578.0,98.1425,98.2021,98.1028,98.1624,6578.0
2024-07-01 13:20:00,98.91,99.08,98.88,99.03,17260.0,98.1823,98.351,98.1525,98.3014,17260.0
2024-07-01 13:30:00,99.03,99.06,98.98,99.02,12677.0,98.3014,98.3312,98.2517,98.2914,12677.0
2024-07-01 13:40:00,99.02,99.04,98.93,98.93,19345.0,98.2914,98.3113,98.2021,98.2021,19345.0
2024-07-01 13:50:00,98.94,99.06,98.93,98.98,13415.0,98.212,98.3312,98.2021,98.2517,13415.0
2024-07-01 14:00:00,98.97,99.06,98.93,99.02,12787.0,98.2418,98.3312,98.2021,98.2914,12787.0
2024-07-01 14:10:00,99.01,99.16,98.97,99.14,56374.0,98.2815,98.4304,98.2418,98.4106,56374.0
2024-07-01 14:20:00,99.15,99.15,98.89,98.98,35104.0,98.4205,98.4205,98.1624,98.2517,35104.0
2024-07-01 14:30:00,98.98,99.05,98.93,99.0,21959.0,98.2517,98.3212,98.2021,98.2716,21959.0
2024-07-01 14:40:00,99.01,99.03,98.89,98.98,23224.0,98.2815,98.3014,98.1624,98.2517,23224.0
2024-07-01 14:50:00,98.98,99.1,98.98,99.07,20187.0,98.2517,98.3709,98.2517,98.3411,20187.0
2024-07-01 15:00:00,99.06,99.08,98.94,98.94,20179.0,98.3312,98.351,98.212,98.212,20179.0
2024-07-01 15:10:00,98.93,98.96,98.76,98.79,29848.0,98.2021,98.2319,98.0334,98.0631,29848.0
2024-07-01 15:20:00,98.79,98.83,98.6,98.69,46117.0,98.0631,98.1028,97.8745,97.9639,46117.0
2024-07-01 15:30:00,98.68,98.77,98.66,98.68,35319.0,97.9539,98.0433,97.9341,97.9539,35319.0
2024-07-01 15:40:00,98.68,98.69,98.5,98.57,67286.0,97.9539,97.9639,97.7753,97.8448,67286.0
2024-07-01 15:50:00,98.58,98.69,98.49,98.52,256332.0,97.8547,97.9639,97.7653,97.7951,256332.0
2024-07-02 09:30:00,97.75,98.32,97.71,98.3,213563.0,97.0308,97.5966,96.9911,97.5767,213563.0
2024-07-02 09:40:00,98.31,98.46,97.87,98.02,112052.0,97.5867,97.7356,97.1499,97.2988,112052.0
2024-07-02 09:50:00,98.03,98.13,97.85,97.91,89050.0,97.3087,97.408,97.1301,97.1896,89050.0
2024-07-02 10:00:00,97.92,98.12,97.7,97.97,46238.0,97.1995,97.3981,96.9812,97.2492,46238.0
2024-07-02 10:10:00,97.94,98.05,97.68,98.05,40277.0,97.2194,97.3286,96.9613,97.3286,40277.0
2024-07-02 10:20:00,98.06,98.22,98.02,98.06,27511.0,97.3385,97.4973,97.2988,97.3385,27511.0
2024-07-02 10:30:00,98.01,98.13,97.85,97.97,32532.0,97.2889,97.408,97.1301,97.2492,32532.0
2024-07-02 10:40:00,97.97,97.98,97.68,97.78,19355.0,97.2492,97.2591,96.9613,97.0606,19355.0
2024-07-02 10:50:00,97.77,97.77,97.5,97.65,104196.0,97.0506,97.0506,96.7826,96.9315,104196.0
2024-07-02 11:00:00,97.69,97.77,97.63,97.67,57227.0,96.9712,97.0506,96.9117,96.9514,57227.0
2024-07-02 11:10:00,97.67,97.84,97.66,97.81,25690.0,96.9514,97.1201,96.9415,97.0903,25690.0
2024-07-02 11:20:00,97.81,97.94,97.75,97.86,36074.0,97.0903,97.2194,97.0308,97.14,36074.0
2024-07-02 11:30:00,97.88,98.02,97.83,98.02,72999.0,97.1598,97.2988,97.1102,97.2988,72999.0
2024-07-02 11:40:00,98.02,98.07,97.96,98.01,34683.0,97.2988,97.3484,97.2392,97.2889,34683.0
2024-07-02 11:50:00,98.02,98.06,97.91,98.01,68624.0,97.2988,97.3385,97.1896,97.2889,68624.0
2024-07-02 12:00:00,98.02,98.11,97.94,98.05,20603.0,97.2988,97.3881,97.2194,97.3286,20603.0
2024-07-02 12:10:00,98.06,98.14,97.99,98.09,19076.0,97.3385,97.4179,97.269,97.3683,19076.0
2024-07-02 12:20:00,98.09,98.14,98.03,98.08,34453.0,97.3683,97.4179,97.3087,97.3584,34453.0
2024-07-02 12:30:00,98.06,98.08,97.97,97.97,23598.0,97.3385,97.3584,97.2492,97.2492,23598.0
2024-07-02 12:40:00,97.98,98.02,97.93,97.97,24985.0,97.2591,97.2988,97.2095,97.2492,24985.0
2024-07-02 12:50:00,97.97,97.97,97.76,97.76,16596.0,97.2492,97.2492,97.0407,97.0407,16596.0
2024-07-02 13:00:00,97.76,97.91,97.74,97.88,22687.0,97.0407,97.1896,97.0209,97.1598,22687.0
2024-07-02 13:10:00,97.91,97.98,97.89,97.96,29569.0,97.1896,97.2591,97.1698,97.2392,29569.0
2024-07-02 13:20:00,97.95,98.06,97.95,98.0,20186.0,97.2293,97.3385,97.2293,97.279,20186.0
2024-07-02 13:30:00,98.0,98.0,97.82,97.88,22368.0,97.279,97.279,97.1003,97.1598,22368.0
2024-07-02 13:40:00,97.88,98.04,97.8,98.03,22626.0,97.1598,97.3187,97.0804,97.3087,22626.0
2024-07-02 13:50:00,98.04,98.12,98.03,98.07,33524.0,97.3187,97.3981,97.3087,97.3484,33524.0
2024-07-02 14:00:00,98.08,98.28,98.08,98.28,16130.0,97.3584,97.5569,97.3584,97.5569,16130.0
2024-07-02 14:10:00,98.3,98.36,98.26,98.34,31606.0,97.5767,97.6363,97.537,97.6164,31606.0
2024-07-02 14:20:00,98.33,98.48,98.32,98.4,24754.0,97.6065,97.7554,97.5966,97.676,24754.0
2024-07-02 14:30:00,98.41,98.44,98.3,98.35,23235.0,97.6859,97.7157,97.5767,97.6264,23235.0
2024-07-02 14:40:00,98.35,98.37,98.27,98.3,29806.0,97.6264,97.6462,97.547,97.5767,29806.0
2024-07-02 14:50:00,98.29,98.43,98.29,98.33,58544.0,97.5668,97.7058,97.5668,97.6065,58544.0
2024-07-02 15:00:00,98.31,98.36,98.26,98.28,19022.0,97.5867,97.6363,97.537,97.5569,19022.0
2024-07-02 15:10:00,98.27,98.36,98.25,98.3,20618.0,97.547,97.6363,97.5271,97.5767,20618.0
2024-07-02 15:20:00,98.31,98.42,98.31,98.39,22516.0,97.5867,97.6959,97.5867,97.6661,22516.0
2024-07-02 15:30:00,98.37,98.44,98.32,98.34,48313.0,97.6462,97.7157,97.5966,97.6164,48313.0
2024-07-02 15:40:00,98.35,98.41,98.3,98.31,72371.0,97.6264,97.6859,97.5767,97.5867,72371.0
2024-07-02 15:50:00,98.31,98.51,98.29,98.42,142681.0,97.5867,97.7852,97.5668,97.6959,142681.0
2024-07-03 09:30:00,98.53,98.8,98.3,98.8,57739.0,97.8051,98.0731,97.5767,98.0731,57739.0
2024-07-03 09:40:00,98.84,99.05,98.35,98.9,44492.0,98.1128,98.3212,97.6264,98.1723,44492.0
2024-07-03 09:50:00,98.87,99.1,98.73,99.01,49899.0,98.1425,98.3709,98.0036,98.2815,49899.0
2024-07-03 10:00:00,99.03,99.89,99.03,99.78,144577.0,98.3014,99.155,98.3014,99.0459,144577.0
2024-07-03 10:10:00,99.77,99.87,99.55,99.63,66210.0,99.0359,99.1352,98.8175,98.897,66210.0
2024-07-03 10:20:00,99.64,99.71,99.34,99.49,61684.0,98.9069,98.9764,98.6091,98.758,61684.0
2024-07-03 10:30:00,99.5,99.67,99.22,99.44,42588.0,98.7679,98.9367,98.49,98.7084,42588.0
2024-07-03 10:40:00,99.41,99.46,99.22,99.45,68426.0,98.6786,98.7282,98.49,98.7183,68426.0
2024-07-03 10:50:00,99.47,99.5,99.19,99.23,46024.0,98.7381,98.7679,98.4602,98.4999,46024.0
2024-07-03 11:00:00,99.21,99.25,99.09,99.11,55635.0,98.48,98.5198,98.3609,98.3808,55635.0
2024-07-03 11:10:00,99.1,99.18,98.99,99.18,29756.0,98.3709,98.4503,98.2617,98.4503,29756.0
2024-07-03 11:20:00,99.18,99.21,99.03,99.06,20003.0,98.4503,98.48,98.3014,98.3312,20003.0
2024-07-03 11:30:00,99.04,99.14,98.96,99.03,28476.0,98.3113,98.4106,98.2319,98.3014,28476.0
2024-07-03 11:40:00,99.03,99.05,98.88,98.98,27310.0,98.3014,98.3212,98.1525,98.2517,27310.0
2024-07-03 11:50:00,99.0,99.03,98.86,98.9,16776.0,98.2716,98.3014,98.1326,98.1723,16776.0
2024-07-03 12:00:00,98.87,98.89,98.77,98.89,22359.0,98.1425,98.1624,98.0433,98.1624,22359.0
2024-07-03 12:10:00,98.88,98.91,98.83,98.83,23284.0,98.1525,98.1823,98.1028,98.1028,23284.0
2024-07-03 12:20:00,98.84,98.89,98.76,98.76,58534.0,98.1128,98.1624,98.0334,98.0334,58534.0
2024-07-03 12:30:00,98.76,98.95,98.75,98.86,88435.0,98.0334,98.222,98.0234,98.1326,88435.0
2024-07-03 12:40:00,98.84,98.97,98.76,98.84,61340.0,98.1128,98.2418,98.0334,98.1128,61340.0
2024-07-03 12:50:00,98.81,99.09,98.81,98.87,160006.0,98.083,98.3609,98.083,98.1425,160006.0
2024-07-05 09:30:00,98.87,98.92,98.43,98.76,49336.0,98.1425,98.1922,97.7058,98.0334,49336.0
2024-07-05 09:40:00,98.87,98.98,98.29,98.32,47572.0,98.1425,98.2517,97.5668,97.5966,47572.0
2024-07-05 09:50:00,98.29,98.31,97.96,98.18,57521.0,97.5668,97.5867,97.2392,97.4576,57521.0
2024-07-05 10:00:00,98.12,98.12,97.51,97.73,48149.0,97.3981,97.3981,96.7926,97.0109,48149.0
2024-07-05 10:10:00,97.71,97.86,97.55,97.67,25951.0,96.9911,97.14,96.8323,96.9514,25951.0
2024-07-05 10:20:00,97.69,97.69,97.44,97.48,32110.0,96.9712,96.9712,96.7231,96.7628,32110.0
2024-07-05 10:30:00,97.5,97.87,97.4,97.85,57064.0,96.7826,97.1499,96.6834,97.1301,57064.0
2024-07-05 10:40:00,97.87,98.04,97.84,97.91,38626.0,97.1499,97.3187,97.1201,97.1896,38626.0
2024-07-05 10:50:00,97.89,98.04,97.82,97.82,15528.0,97.1698,97.3187,97.1003,97.1003,15528.0
2024-07-05 11:00:00,97.83,97.93,97.72,97.86,16966.0,97.1102,97.2095,97.001,97.14,16966.0
2024-07-05 11:10:00,97.89,97.92,97.78,97.78,19983.0,97.1698,97.1995,97.0606,97.0606,19983.0
2024-07-05 11:20:00,97.8,97.8,97.71,97.73,30007.0,97.0804,97.0804,96.9911,97.0109,30007.0
2024-07-05 11:30:00,97.74,97.75,97.62,97.63,24191.0,97.0209,97.0308,96.9017,96.9117,24191.0
2024-07-05 11:40:00,97.67,97.81,97.67,97.75,28778.0,96.9514,97.0903,96.9514,97.0308,28778.0
2024-07-05 11:50:00,97.75,97.76,97.57,97.63,17537.0,97.0308,97.0407,96.8521,96.9117,17537.0
2024-07-05 12:00:00,97.59,97.72,97.57,97.7,11683.0,96.872,97.001,96.8521,96.9812,11683.0
2024-07-05 12:10:00,97.71,97.78,97.7,97.72,31413.0,96.9911,97.0606,96.9812,97.001,31413.0
2024-07-05 12:20:00,97.73,97.83,97.66,97.68,26372.0,97.0109,97.1102,96.9415,96.9613,26372.0
2024-07-05 12:30:00,97.66,97.76,97.62,97.76,44883.0,96.9415,97.0407,96.9017,97.0407,44883.0
2024-07-05 12:40:00,97.76,97.78,97.69,97.71,53877.0,97.0407,97.0606,96.9712,96.9911,53877.0
2024-07-05 12:50:00,97.7,97.88,97.7,97.86,11849.0,96.9812,97.1598,96.9812,97.14,11849.0
2024-07-05 13:00:00,97.87,97.89,97.74,97.84,23590.0,97.1499,97.1698,97.0209,97.1201,23590.0
2024-07-05 13:10:00,97.83,97.83,97.67,97.68,25010.0,97.1102,97.1102,96.9514,96.9613,25010.0
2024-07-05 13:20:00,97.69,97.76,97.68,97.7,20971.0,96.9712,97.0407,96.9613,96.9812,20971.0
2024-07-05 13:30:00,97.69,97.76,97.62,97.75,23929.0,96.9712,97.0407,96.9017,97.0308,23929.0
2024-07-05 13:40:00,97.75,97.78,97.71,97.75,13796.0,97.0308,97.0606,96.9911,97.0308,13796.0
2024-07-05 13:50:00,97.76,97.82,97.73,97.82,21916.0,97.0407,97.1003,97.0109,97.1003,21916.0
2024-07-05 14:00:00,97.81,97.88,97.74,97.79,25974.0,97.0903,97.1598,97.0209,97.0705,25974.0
2024-07-05 14:10:00,97.79,97.82,97.77,97.81,14948.0,97.0705,97.1003,97.0506,97.0903,14948.0
2024-07-05 14:20:00,97.81,97.88,97.79,97.83,39955.0,97.0903,97.1598,97.0705,97.1102,39955.0
2024-07-05 14:30:00,97.84,97.87,97.81,97.85,16683.0,97.1201,97.1499,97.0903,97.1301,16683.0
2024-07-05 14:40:00,97.85,97.95,97.85,97.91,50982.0,97.1301,97.2293,97.1301,97.1896,50982.0
2024-07-05 14:50:00,97.92,97.97,97.89,97.95,23065.0,97.1995,97.2492,97.1698,97.2293,23065.0
2024-07-05 15:00:00,97.94,97.97,97.89,97.94,27183.0,97.2194,97.2492,97.1698,97.2194,27183.0
2024-07-05 15:10:00,97.93,98.01,97.91,98.01,29296.0,97.2095,97.2889,97.1896,97.2889,29296.0
2024-07-05 15:20:00,98.0,98.05,97.9,97.95,24110.0,97.279,97.3286,97.1797,97.2293,24110.0
2024-07-05 15:30:00,97.94,97.97,97.87,97.91,31343.0,97.2194,97.2492,97.1499,97.1896,31343.0
2024-07-05 15:40:00,97.92,98.01,97.92,98.01,45455.0,97.1995,97.2889,97.1995,97.2889,45455.0
2024-07-05 15:50:00,98.02,98.16,97.94,97.98,153356.0,97.2988,97.4378,97.2194,97.2591,153356.0
2024-07-08 09:30:00,98.64,99.74,98.6,99.25,99452.0,97.9142,99.0061,97.8745,98.5198,99452.0
2024-07-08 09:40:00,99.29,99.36,98.91,99.26,32481.0,98.5595,98.6289,98.1823,98.5297,32481.0
2024-07-08 09:50:00,99.24,99.37,99.1,99.3,43737.0,98.5098,98.6389,98.3709,98.5694,43737.0
2024-07-08 10:00:00,99.29,99.42,99.13,99.14,41954.0,98.5595,98.6885,98.4006,98.4106,41954.0
2024-07-08 10:10:00,99.16,99.23,98.89,98.9,79288.0,98.4304,98.4999,98.1624,98.1723,79288.0
2024-07-08 10:20:00,98.86,99.09,98.84,98.91,42573.0,98.1326,98.3609,98.1128,98.1823,42573.0
2024-07-08 10:30:00,98.87,99.01,98.73,99.01,25193.0,98.1425,98.2815,98.0036,98.2815,25193.0
2024-07-08 10:40:00,98.98,99.2,98.95,99.14,37532.0,98.2517,98.4701,98.222,98.4106,37532.0
2024-07-08 10:50:00,99.15,99.29,99.06,99.12,34892.0,98.4205,98.5595,98.3312,98.3907,34892.0
2024-07-08 11:00:00,99.11,99.17,99.05,99.11,37147.0,98.3808,98.4403,98.3212,98.3808,37147.0
2024-07-08 11:10:00,99.11,99.12,98.99,99.02,41191.0,98.3808,98.3907,98.2617,98.2914,41191.0
2024-07-08 11:20:00,99.01,99.12,99.0,99.04,24794.0,98.2815,98.3907,98.2716,98.3113,24794.0
2024-07-08 11:30:00,99.03,99.03,98.72,98.75,22223.0,98.3014,98.3014,97.9937,98.0234,22223.0
2024-07-08 11:40:00,98.73,98.76,98.64,98.65,23243.0,98.0036,98.0334,97.9142,97.9242,23243.0
2024-07-08 11:50:00,98.65,98.65,98.43,98.49,21201.0,97.9242,97.9242,97.7058,97.7653,21201.0
2024-07-08 12:00:00,98.49,98.49,98.34,98.34,18133.0,97.7653,97.7653,97.6164,97.6164,18133.0
2024-07-08 12:10:00,98.36,98.5,98.35,98.5,5275.0,97.6363,97.7753,97.6264,97.7753,5275.0
2024-07-08 12:20:00,98.52,98.53,98.42,98.49,4300.0,97.7951,97.8051,97.6959,97.7653,4300.0
2024-07-08 12:30:00,98.48,98.66,98.47,98.62,5321.0,97.7554,97.9341,97.7455,97.8944,5321.0
2024-07-08 12:40:00,98.64,98.89,98.6,98.89,14402.0,97.9142,98.1624,97.8745,98.1624,14402.0
2024-07-08 12:50:00,98.91,98.93,98.84,98.91,24890.0,98.1823,98.2021,98.1128,98.1823,24890.0
2024-07-08 13:00:00,98.92,98.92,98.87,98.88,7220.0,98.1922,98.1922,98.1425,98.1525,7220.0
2024-07-08 13:10:00,98.88,98.98,98.86,98.96,8135.0,98.1525,98.2517,98.1326,98.2319,8135.0
2024-07-08 13:20:00,98.96,99.01,98.84,98.87,7272.0,98.2319,98.2815,98.1128,98.1425,7272.0
2024-07-08 13:30:00,98.87,99.04,98.87,99.04,11500.0,98.1425,98.3113,98.1425,98.3113,11500.0
2024-07-08 13:40:00,99.04,99.04,98.91,98.91,5546.0,98.3113,98.3113,98.1823,98.1823,5546.0
2024-07-08 13:50:00,98.93,98.99,98.91,98.99,3505.0,98.2021,98.2617,98.1823,98.2617,3505.0
2024-07-08 14:00:00,98.96,98.98,98.88,98.97,11984.0,98.2319,98.2517,98.1525,98.2418,11984.0
2024-07-08 14:10:00,98.96,98.98,98.92,98.95,9964.0,98.2319,98.2517,98.1922,98.222,9964.0
2024-07-08 14:20:00,98.96,99.05,98.95,98.99,12049.0,98.2319,98.3212,98.222,98.2617,12049.0
2024-07-08 14:30:00,98.97,99.04,98.96,98.97,14067.0,98.2418,98.3113,98.2319,98.2418,14067.0
2024-07-08 14:40:00,98.97,98.99,98.84,98.95,19446.0,98.2418,98.2617,98.1128,98.222,19446.0
2024-07-08 14:50:00,98.96,99.12,98.95,99.1,17910.0,98.2319,98.3907,98.222,98.3709,17910.0
2024-07-08 15:00:00,99.1,99.12,99.04,99.05,26241.0,98.3709,98.3907,98.3113,98.3212,26241.0
2024-07-08 15:10:00,99.05,99.08,99.01,99.02,24089.0,98.3212,98.351,98.2815,98.2914,24089.0
2024-07-08 15:20:00,99.01,99.08,98.97,98.98,25506.0,98.2815,98.351,98.2418,98.2517,25506.0
2024-07-08 15:30:00,98.97,99.08,98.96,99.06,22090.0,98.2418,98.351,98.2319,98.3312,22090.0
2024-07-08 15:40:00,99.06,99.16,99.02,99.14,27975.0,98.3312,98.4304,98.2914,98.4106,27975.0
2024-07-08 15:50:00,99.14,99.24,99.12,99.22,295119.0,98.4106,98.5098,98.3907,98.49,295119.0
2024-07-09 09:30:00,98.81,99.09,98.55,98.87,50635.0,98.083,98.3609,97.8249,98.1425,50635.0
2024-07-09 09:40:00,98.88,99.19,98.8,99.11,30965.0,98.1525,98.4602,98.0731,98.3808,30965.0
2024-07-09 09:50:00,99.11,99.23,99.01,99.05,35086.0,98.3808,98.4999,98.2815,98.3212,35086.0
2024-07-09 10:00:00,99.08,99.16,98.83,98.93,14979.0,98.351,98.4304,98.1028,98.2021,14979.0
2024-07-09 10:10:00,98.93,99.16,98.84,98.84,18190.0,98.2021,98.4304,98.1128,98.1128,18190.0
2024-07-09 10:20:00,98.82,99.03,98.8,98.91,11280.0,98.0929,98.3014,98.0731,98.1823,11280.0
2024-07-09 10:30:00,98.92,99.13,98.78,99.13,15497.0,98.1922,98.4006,98.0532,98.4006,15497.0
2024-07-09 10:40:00,99.1,99.1,98.95,98.99,6286.0,98.3709,98.3709,98.222,98.2617,6286.0
2024-07-09 10:50:00,98.92,98.97,98.8,98.85,33318.0,98.1922,98.2418,98.0731,98.1227,33318.0
2024-07-09 11:00:00,98.84,98.94,98.79,98.84,12478.0,98.1128,98.212,98.0631,98.1128,12478.0
2024-07-09 11:10:00,98.83,98.96,98.78,98.85,13524.0,98.1028,98.2319,98.0532,98.1227,13524.0
2024-07-09 11:20:00,98.84,98.96,98.83,98.85,5042.0,98.1128,98.2319,98.1028,98.1227,5042.0
2024-07-09 11:30:00,98.92,99.0,98.9,98.97,7639.0,98.1922,98.2716,98.1723,98.2418,7639.0
2024-07-09 11:40:00,98.97,99.12,98.96,99.12,15789.0,98.2418,98.3907,98.2319,98.3907,15789.0
2024-07-09 11:50:00,99.1,99.18,99.08,99.17,26963.0,98.3709,98.4503,98.351,98.4403,26963.0
2024-07-09 12:00:00,99.18,99.22,99.14,99.14,8357.0,98.4503,98.49,98.4106,98.4106,8357.0
2024-07-09 12:10:00,99.17,99.42,99.16,99.39,35708.0,98.4403,98.6885,98.4304,98.6587,35708.0
2024-07-09 12:20:00,99.38,99.41,99.34,99.41,169139.0,98.6488,98.6786,98.6091,98.6786,169139.0
2024-07-09 12:30:00,99.4,99.48,99.38,99.43,10860.0,98.6686,98.7481,98.6488,98.6984,10860.0
2024-07-09 12:40:00,99.43,99.66,99.43,99.6,8706.0,98.6984,98.9267,98.6984,98.8672,8706.0
2024-07-09 12:50:00,99.59,99.67,99.55,99.6,33524.0,98.8573,98.9367,98.8175,98.8672,33524.0
2024-07-09 13:00:00,99.61,99.8,99.61,99.79,15082.0,98.8771,99.0657,98.8771,99.0558,15082.0
2024-07-09 13:10:00,99.81,99.89,99.55,99.68,22839.0,99.0756,99.155,98.8175,98.9466,22839.0
2024-07-09 13:20:00,99.69,99.7,99.58,99.69,6223.0,98.9565,98.9664,98.8473,98.9565,6223.0
2024-07-09 13:30:00,99.68,99.79,99.66,99.71,9449.0,98.9466,99.0558,98.9267,98.9764,9449.0
2024-07-09 13:40:00,99.69,99.69,99.54,99.54,3842.0,98.9565,98.9565,98.8076,98.8076,3842.0
2024-07-09 13:50:00,99.53,99.56,99.45,99.45,5305.0,98.7977,98.8275,98.7183,98.7183,5305.0
2024-07-09 14:00:00,99.44,99.44,99.32,99.44,7486.0,98.7084,98.7084,98.5892,98.7084,7486.0
2024-07-09 14:10:00,99.41,99.48,99.39,99.42,87074.0,98.6786,98.7481,98.6587,98.6885,87074.0
2024-07-09 14:20:00,99.45,99.45,99.25,99.25,16385.0,98.7183,98.7183,98.5198,98.5198,16385.0
2024-07-09 14:30:00,99.26,99.38,99.25,99.38,29287.0,98.5297,98.6488,98.5198,98.6488,29287.0
2024-07-09 14:40:00,99.36,99.41,99.29,99.29,7989.0,98.6289,98.6786,98.5595,98.5595,7989.0
2024-07-09 14:50:00,99.27,99.27,99.14,99.18,10345.0,98.5396,98.5396,98.4106,98.4503,10345.0
2024-07-09 15:00:00,99.18,99.18,99.0,99.02,11194.0,98.4503,98.4503,98.2716,98.2914,11194.0
2024-07-09 15:10:00,99.02,99.05,98.96,99.03,8055.0,98.2914,98.3212,98.2319,98.3014,8055.0
2024-07-09 15:20:00,99.05,99.07,98.96,99.02,15849.0,98.3212,98.3411,98.2319,98.2914,15849.0
2024-07-09 15:30:00,99.01,99.01,98.91,98.97,23831.0,98.2815,98.2815,98.1823,98.2418,23831.0
2024-07-09 15:40:00,98.97,99.02,98.83,98.89,30623.0,98.2418,98.2914,98.1028,98.1624,30623.0
2024-07-09 15:50:00,98.88,98.95,98.58,98.63,75906.0,98.1525,98.222,97.8547,97.9043,75906.0
2024-07-10 09:30:00,98.96,99.73,98.96,99.42,80554.0,98.2319,98.9962,98.2319,98.6885,80554.0
2024-07-10 09:40:00,99.37,99.84,99.28,99.69,62841.0,98.6389,99.1054,98.5495,98.9565,62841.0
2024-07-10 09:50:00,99.68,99.68,99.48,99.58,25510.0,98.9466,98.9466,98.7481,98.8473,25510.0
2024-07-10 10:00:00,99.58,99.92,99.57,99.92,19843.0,98.8473,99.1848,98.8374,99.1848,19843.0
2024-07-10 10:10:00,99.91,99.96,99.57,99.62,75994.0,99.1749,99.2245,98.8374,98.887,75994.0
2024-07-10 10:20:00,99.63,99.68,99.49,99.56,18060.0,98.897,98.9466,98.758,98.8275,18060.0
2024-07-10 10:30:00,99.54,99.64,99.42,99.44,15055.0,98.8076,98.9069,98.6885,98.7084,15055.0
2024-07-10 10:40:00,99.42,99.51,99.31,99.43,12427.0,98.6885,98.7778,98.5793,98.6984,12427.0
2024-07-10 10:50:00,99.43,99.5,99.41,99.48,22552.0,98.6984,98.7679,98.6786,98.7481,22552.0
2024-07-10 11:00:00,99.46,99.72,99.39,99.65,44811.0,98.7282,98.9863,98.6587,98.9168,44811.0
2024-07-10 11:10:00,99.68,99.68,99.42,99.51,16919.0,98.9466,98.9466,98.6885,98.7778,16919.0
2024-07-10 11:20:00,99.49,99.57,99.47,99.51,17602.0,98.758,98.8374,98.7381,98.7778,17602.0
2024-07-10 11:30:00,99.51,99.58,99.46,99.56,32821.0,98.7778,98.8473,98.7282,98.8275,32821.0
2024-07-10 11:40:00,99.57,99.64,99.53,99.59,19135.0,98.8374,98.9069,98.7977,98.8573,19135.0
2024-07-10 11:50:00,99.58,99.78,99.58,99.72,24382.0,98.8473,99.0459,98.8473,98.9863,24382.0
2024-07-10 12:00:00,99.72,99.92,99.72,99.85,19991.0,98.9863,99.1848,98.9863,99.1153,19991.0
2024-07-10 12:10:00,99.84,100.19,99.84,100.16,64119.0,99.1054,99.4528,99.1054,99.4231,64119.0
2024-07-10 12:20:00,100.18,100.45,100.18,100.32,63520.0,99.4429,99.7109,99.4429,99.5819,63520.0
2024-07-10 12:30:00,100.34,100.54,100.29,100.43,80869.0,99.6017,99.8003,99.5521,99.6911,80869.0
2024-07-10 12:40:00,100.43,100.54,100.43,100.46,52854.0,99.6911,99.8003,99.6911,99.7209,52854.0
2024-07-10 12:50:00,100.48,100.75,100.43,100.65,78696.0,99.7407,100.0087,99.6911,99.9095,78696.0
2024-07-10 13:00:00,100.66,100.8,100.61,100.79,169485.0,99.9194,100.0583,99.8697,100.0484,169485.0
2024-07-10 13:10:00,100.8,100.82,100.66,100.72,110819.0,100.0583,100.0782,99.9194,99.9789,110819.0
2024-07-10 13:20:00,100.69,100.69,100.51,100.62,14280.0,99.9492,99.9492,99.7705,99.8797,14280.0
2024-07-10 13:30:00,100.6,100.6,100.42,100.45,12275.0,99.8598,99.8598,99.6811,99.7109,12275.0
2024-07-10 13:40:00,100.44,100.46,100.29,100.3,19970.0,99.701,99.7209,99.5521,99.562,19970.0
2024-07-10 13:50:00,100.31,100.37,100.27,100.36,22816.0,99.572,99.6315,99.5322,99.6216,22816.0
2024-07-10 14:00:00,100.37,100.37,100.26,100.32,24459.0,99.6315,99.6315,99.5223,99.5819,24459.0
2024-07-10 14:10:00,100.31,100.35,100.21,100.21,24834.0,99.572,99.6117,99.4727,99.4727,24834.0
2024-07-10 14:20:00,100.2,100.32,100.16,100.31,16203.0,99.4628,99.5819,99.4231,99.572,16203.0
2024-07-10 14:30:00,100.31,100.38,100.26,100.34,32895.0,99.572,99.6414,99.5223,99.6017,32895.0
2024-07-10 14:40:00,100.34,100.55,100.3,100.46,65145.0,99.6017,99.8102,99.562,99.7209,65145.0
2024-07-10 14:50:00,100.47,100.51,100.4,100.51,44434.0,99.7308,99.7705,99.6613,99.7705,44434.0
2024-07-10 15:00:00,100.51,100.54,100.4,100.49,33330.0,99.7705,99.8003,99.6613,99.7506,33330.0
2024-07-10 15:10:00,100.49,100.56,100.46,100.54,30866.0,99.7506,99.8201,99.7209,99.8003,30866.0
2024-07-10 15:20:00,100.55,100.62,100.53,100.58,44520.0,99.8102,99.8797,99.7903,99.84,44520.0
2024-07-10 15:30:00,100.57,100.67,100.51,100.67,51602.0,99.83,99.9293,99.7705,99.9293,51602.0
2024-07-10 15:40:00,100.68,100.71,100.57,100.63,105703.0,99.9392,99.969,99.83,99.8896,105703.0
2024-07-10 15:50:00,100.62,100.84,100.6,100.78,146703.0,99.8797,100.0981,99.8598,100.0385,146703.0
2024-07-11 09:30:00,103.27,104.5,103.27,104.19,302729.0,102.5102,103.7311,102.5102,103.4234,302729.0
2024-07-11 09:40:00,104.21,104.57,103.88,104.39,287747.0,103.4433,103.8006,103.1157,103.6219,287747.0
2024-07-11 09:50:00,104.43,104.6,104.07,104.32,98297.0,103.6616,103.8304,103.3043,103.5524,98297.0
2024-07-11 10:00:00,104.34,105.3,104.27,105.26,207204.0,103.5723,104.5252,103.5028,104.4855,207204.0
2024-07-11 10:10:00,105.24,105.31,104.98,105.14,101439.0,104.4657,104.5352,104.2076,104.3664,101439.0
2024-07-11 10:20:00,105.14,105.48,104.95,105.42,171721.0,104.3664,104.7039,104.1778,104.6444,171721.0
2024-07-11 10:30:00,105.41,105.86,105.4,105.82,159782.0,104.6344,105.0811,104.6245,105.0414,159782.0
2024-07-11 10:40:00,105.82,106.09,105.74,106.07,147352.0,105.0414,105.3094,104.962,105.2896,147352.0
2024-07-11 10:50:00,106.06,106.34,106.05,106.25,302750.0,105.2796,105.5576,105.2697,105.4682,302750.0
2024-07-11 11:00:00,106.24,106.48,106.16,106.45,169175.0,105.4583,105.6966,105.3789,105.6668,169175.0
2024-07-11 11:10:00,106.45,106.6,106.32,106.57,89020.0,105.6668,105.8157,105.5377,105.7859,89020.0
2024-07-11 11:20:00,106.56,106.78,106.49,106.67,202538.0,105.776,105.9943,105.7065,105.8852,202538.0
2024-07-11 11:30:00,106.68,106.76,106.37,106.43,125511.0,105.8951,105.9745,105.5874,105.6469,125511.0
2024-07-11 11:40:00,106.43,106.65,106.3,106.33,140673.0,105.6469,105.8653,105.5179,105.5477,140673.0
2024-07-11 11:50:00,106.32,106.46,106.2,106.25,93544.0,105.5377,105.6767,105.4186,105.4682,93544.0
2024-07-11 12:00:00,106.25,106.25,105.74,106.0,156786.0,105.4682,105.4682,104.962,105.2201,156786.0
2024-07-11 12:10:00,105.99,106.0,105.8,105.84,93062.0,105.2102,105.2201,105.0216,105.0613,93062.0
2024-07-11 12:20:00,105.84,105.98,105.8,105.96,68190.0,105.0613,105.2002,105.0216,105.1804,68190.0
2024-07-11 12:30:00,105.97,106.17,105.92,106.01,71719.0,105.1903,105.3888,105.1407,105.23,71719.0
2024-07-11 12:40:00,106.01,106.03,105.76,105.79,59062.0,105.23,105.2499,104.9819,105.0116,59062.0
2024-07-11 12:50:00,105.8,106.02,105.76,105.96,58565.0,105.0216,105.2399,104.9819,105.1804,58565.0
2024-07-11 13:00:00,105.97,106.03,105.8,105.94,59150.0,105.1903,105.2499,105.0216,105.1605,59150.0
2024-07-11 13:10:00,105.95,106.1,105.81,106.07,53542.0,105.1705,105.3194,105.0315,105.2896,53542.0
2024-07-11 13:20:00,106.08,106.24,106.07,106.2,48587.0,105.2995,105.4583,105.2896,105.4186,48587.0
2024-07-11 13:30:00,106.19,106.26,106.1,106.2,57586.0,105.4087,105.4782,105.3194,105.4186,57586.0
2024-07-11 13:40:00,106.2,106.37,106.2,106.25,52965.0,105.4186,105.5874,105.4186,105.4682,52965.0
2024-07-11 13:50:00,106.26,106.31,106.18,106.27,44472.0,105.4782,105.5278,105.3988,105.4881,44472.0
2024-07-11 14:00:00,106.28,106.43,106.24,106.34,53702.0,105.498,105.6469,105.4583,105.5576,53702.0
2024-07-11 14:10:00,106.35,106.46,106.32,106.45,50064.0,105.5675,105.6767,105.5377,105.6668,50064.0
2024-07-11 14:20:00,106.45,106.47,106.28,106.31,53230.0,105.6668,105.6866,105.498,105.5278,53230.0
2024-07-11 14:30:00,106.3,106.48,106.28,106.48,44522.0,105.5179,105.6966,105.498,105.6966,44522.0
2024-07-11 14:40:00,106.48,106.57,106.45,106.52,68878.0,105.6966,105.7859,105.6668,105.7363,68878.0
2024-07-11 14:50:00,106.51,106.56,106.47,106.51,50096.0,105.7263,105.776,105.6866,105.7263,50096.0
2024-07-11 15:00:00,106.51,106.55,106.38,106.45,91129.0,105.7263,105.766,105.5973,105.6668,91129.0
2024-07-11 15:10:00,106.45,106.58,106.41,106.54,97123.0,105.6668,105.7958,105.6271,105.7561,97123.0
2024-07-11 15:20:00,106.54,106.69,106.51,106.64,82236.0,105.7561,105.905,105.7263,105.8554,82236.0
2024-07-11 15:30:00,106.64,106.9,106.64,106.87,100338.0,105.8554,106.1135,105.8554,106.0837,100338.0
2024-07-11 15:40:00,106.88,107.13,106.83,107.11,271664.0,106.0936,106.3418,106.044,106.3219,271664.0
2024-07-11 15:50:00,107.1,107.14,106.72,106.76,343956.0,106.312,106.3517,105.9348,105.9745,343956.0
2024-07-12 09:30:00,107.8,108.51,107.66,108.42,156950.0,107.0068,107.7116,106.8679,107.6223,156950.0
2024-07-12 09:40:00,108.39,108.76,108.28,108.71,183143.0,107.5925,107.9598,107.4833,107.9101,183143.0
2024-07-12 09:50:00,108.7,109.0,108.44,109.0,131619.0,107.9002,108.198,107.6421,108.198,131619.0
2024-07-12 10:00:00,109.0,109.41,109.0,109.09,174187.0,108.198,108.605,108.198,108.2874,174187.0
2024-07-12 10:10:00,109.09,109.43,109.09,109.43,112421.0,108.2874,108.6249,108.2874,108.6249,112421.0
2024-07-12 10:20:00,109.43,109.45,109.26,109.43,108445.0,108.6249,108.6447,108.4561,108.6249,108445.0
2024-07-12 10:30:00,109.41,109.48,109.29,109.45,62561.0,108.605,108.6745,108.4859,108.6447,62561.0
2024-07-12 10:40:00,109.43,109.56,109.2,109.35,88128.0,108.6249,108.7539,108.3965,108.5454,88128.0
2024-07-12 10:50:00,109.37,109.49,109.32,109.37,42681.0,108.5653,108.6844,108.5157,108.5653,42681.0
2024-07-12 11:00:00,109.39,109.44,109.21,109.33,47149.0,108.5851,108.6348,108.4065,108.5256,47149.0
2024-07-12 11:10:00,109.35,109.47,109.31,109.36,70001.0,108.5454,108.6646,108.5057,108.5554,70001.0
2024-07-12 11:20:00,109.38,109.57,109.36,109.52,63134.0,108.5752,108.7638,108.5554,108.7142,63134.0
2024-07-12 11:30:00,109.53,109.54,109.26,109.48,67275.0,108.7241,108.734,108.4561,108.6745,67275.0
2024-07-12 11:40:00,109.48,109.53,109.42,109.51,33416.0,108.6745,108.7241,108.6149,108.7043,33416.0
2024-07-12 11:50:00,109.51,109.54,109.27,109.28,80971.0,108.7043,108.734,108.466,108.476,80971.0
2024-07-12 12:00:00,109.26,109.31,109.05,109.1,46573.0,108.4561,108.5057,108.2476,108.2973,46573.0
2024-07-12 12:10:00,109.1,109.2,109.04,109.1,26828.0,108.2973,108.3965,108.2377,108.2973,26828.0
2024-07-12 12:20:00,109.1,109.11,108.92,108.99,52886.0,108.2973,108.3072,108.1186,108.1881,52886.0
2024-07-12 12:30:00,109.02,109.04,108.79,108.89,31462.0,108.2179,108.2377,107.9896,108.0888,31462.0
2024-07-12 12:40:00,108.87,109.02,108.83,109.0,20339.0,108.069,108.2179,108.0293,108.198,20339.0
2024-07-12 12:50:00,109.0,109.21,108.93,109.16,14319.0,108.198,108.4065,108.1285,108.3568,14319.0
2024-07-12 13:00:00,109.16,109.25,109.14,109.25,14205.0,108.3568,108.4462,108.337,108.4462,14205.0
2024-07-12 13:10:00,109.27,109.46,109.22,109.45,23819.0,108.466,108.6546,108.4164,108.6447,23819.0
2024-07-12 13:20:00,109.45,109.61,109.43,109.61,41093.0,108.6447,108.8035,108.6249,108.8035,41093.0
2024-07-12 13:30:00,109.6,109.71,109.56,109.67,25974.0,108.7936,108.9028,108.7539,108.8631,25974.0
2024-07-12 13:40:00,109.69,109.91,109.65,109.91,93854.0,108.8829,109.1013,108.8432,109.1013,93854.0
2024-07-12 13:50:00,109.9,109.9,109.75,109.75,50593.0,109.0914,109.0914,108.9425,108.9425,50593.0
2024-07-12 14:00:00,109.75,109.78,109.64,109.7,53563.0,108.9425,108.9723,108.8333,108.8929,53563.0
2024-07-12 14:10:00,109.71,109.75,109.57,109.57,63114.0,108.9028,108.9425,108.7638,108.7638,63114.0
2024-07-12 14:20:00,109.56,109.65,109.51,109.62,26749.0,108.7539,108.8432,108.7043,108.8135,26749.0
2024-07-12 14:30:00,109.62,109.62,109.44,109.56,40483.0,108.8135,108.8135,108.6348,108.7539,40483.0
2024-07-12 14:40:00,109.56,109.57,109.39,109.47,27617.0,108.7539,108.7638,108.5851,108.6646,27617.0
2024-07-12 14:50:00,109.46,109.46,109.34,109.41,41670.0,108.6546,108.6546,108.5355,108.605,41670.0
2024-07-12 15:00:00,109.4,109.48,109.33,109.33,27736.0,108.5951,108.6745,108.5256,108.5256,27736.0
2024-07-12 15:10:00,109.34,109.42,109.28,109.41,29201.0,108.5355,108.6149,108.476,108.605,29201.0
2024-07-12 15:20:00,109.41,109.43,109.26,109.3,41830.0,108.605,108.6249,108.4561,108.4958,41830.0
2024-07-12 15:30:00,109.3,109.31,109.07,109.08,78178.0,108.4958,108.5057,108.2675,108.2774,78178.0
2024-07-12 15:40:00,109.07,109.11,108.95,108.95,100300.0,108.2675,108.3072,108.1484,108.1484,100300.0
2024-07-12 15:50:00,108.94,108.94,108.47,108.53,435010.0,108.1385,108.1385,107.6719,107.7315,435010.0
2024-07-15 09:30:00,109.28,109.4,108.74,109.33,95869.0,108.476,108.5951,107.9399,108.5256,95869.0
2024-07-15 09:40:00,109.34,109.34,108.8,109.1,85085.0,108.5355,108.5355,107.9995,108.2973,85085.0
2024-07-15 09:50:00,109.11,109.21,108.9,108.94,127755.0,108.3072,108.4065,108.0988,108.1385,127755.0
2024-07-15 10:00:00,108.97,109.33,108.97,109.21,64024.0,108.1682,108.5256,108.1682,108.4065,64024.0
2024-07-15 10:10:00,109.2,109.42,109.07,109.4,37645.0,108.3965,108.6149,108.2675,108.5951,37645.0
2024-07-15 10:20:00,109.43,109.58,109.36,109.36,42648.0,108.6249,108.7737,108.5554,108.5554,42648.0
2024-07-15 10:30:00,109.39,109.64,109.39,109.51,44256.0,108.5851,108.8333,108.5851,108.7043,44256.0
2024-07-15 10:40:00,109.62,109.8,109.52,109.76,15522.0,108.8135,108.9921,108.7142,108.9524,15522.0
2024-07-15 10:50:00,109.72,109.89,109.59,109.59,23967.0,108.9127,109.0815,108.7837,108.7837,23967.0
2024-07-15 11:00:00,109.59,109.79,109.59,109.73,18523.0,108.7837,108.9822,108.7837,108.9226,18523.0
2024-07-15 11:10:00,109.77,110.11,109.72,110.08,34154.0,108.9624,109.2998,108.9127,109.2701,34154.0
2024-07-15 11:20:00,110.09,110.36,110.09,110.2,73614.0,109.28,109.548,109.28,109.3892,73614.0
2024-07-15 11:30:00,110.16,110.26,109.98,110.22,35276.0,109.3495,109.4487,109.1708,109.409,35276.0
2024-07-15 11:40:00,110.23,110.31,110.09,110.29,15984.0,109.419,109.4984,109.28,109.4785,15984.0
2024-07-15 11:50:00,110.27,110.55,110.27,110.45,13640.0,109.4587,109.7366,109.4587,109.6373,13640.0
2024-07-15 12:00:00,110.44,110.51,110.29,110.39,19946.0,109.6274,109.6969,109.4785,109.5778,19946.0
2024-07-15 12:10:00,110.39,110.39,110.15,110.15,34203.0,109.5778,109.5778,109.3396,109.3396,34203.0
2024-07-15 12:20:00,110.15,110.25,110.08,110.09,25136.0,109.3396,109.4388,109.2701,109.28,25136.0
2024-07-15 12:30:00,110.11,110.12,109.91,110.0,14954.0,109.2998,109.3098,109.1013,109.1907,14954.0
2024-07-15 12:40:00,109.99,110.15,109.84,109.86,31990.0,109.1807,109.3396,109.0318,109.0517,31990.0
2024-07-15 12:50:00,109.87,109.92,109.72,109.76,11821.0,109.0616,109.1112,108.9127,108.9524,11821.0
2024-07-15 13:00:00,109.73,109.77,109.51,109.64,20590.0,108.9226,108.9624,108.7043,108.8333,20590.0
2024-07-15 13:10:00,109.64,109.64,109.5,109.63,15719.0,108.8333,108.8333,108.6943,108.8234,15719.0
2024-07-15 13:20:00,109.64,109.72,109.46,109.5,19266.0,108.8333,108.9127,108.6546,108.6943,19266.0
2024-07-15 13:30:00,109.49,109.49,109.24,109.28,27451.0,108.6844,108.6844,108.4363,108.476,27451.0
2024-07-15 13:40:00,109.28,109.3,109.01,109.03,23588.0,108.476,108.4958,108.2079,108.2278,23588.0
2024-07-15 13:50:00,109.06,109.25,109.06,109.14,19643.0,108.2576,108.4462,108.2576,108.337,19643.0
2024-07-15 14:00:00,109.14,109.32,109.1,109.31,14397.0,108.337,108.5157,108.2973,108.5057,14397.0
2024-07-15 14:10:00,109.32,109.41,109.2,109.3,19498.0,108.5157,108.605,108.3965,108.4958,19498.0
2024-07-15 14:20:00,109.31,109.54,109.3,109.51,24585.0,108.5057,108.734,108.4958,108.7043,24585.0
2024-07-15 14:30:00,109.5,109.56,109.39,109.47,24905.0,108.6943,108.7539,108.5851,108.6646,24905.0
2024-07-15 14:40:00,109.46,109.48,109.35,109.35,16406.0,108.6546,108.6745,108.5454,108.5454,16406.0
2024-07-15 14:50:00,109.33,109.4,109.26,109.37,16245.0,108.5256,108.5951,108.4561,108.5653,16245.0
2024-07-15 15:00:00,109.37,109.42,109.27,109.35,17371.0,108.5653,108.6149,108.466,108.5454,17371.0
2024-07-15 15:10:00,109.35,109.48,109.35,109.47,14317.0,108.5454,108.6745,108.5454,108.6646,14317.0
2024-07-15 15:20:00,109.46,109.47,109.28,109.28,25340.0,108.6546,108.6646,108.476,108.476,25340.0
2024-07-15 15:30:00,109.29,109.31,109.02,109.02,29108.0,108.4859,108.5057,108.2179,108.2179,29108.0
2024-07-15 15:40:00,109.03,109.04,108.76,108.76,67817.0,108.2278,108.2377,107.9598,107.9598,67817.0
2024-07-15 15:50:00,108.75,108.81,108.52,108.79,240776.0,107.9499,108.0094,107.7215,107.9896,240776.0
2024-07-16 09:30:00,110.17,111.21,110.17,111.14,132016.0,109.3594,110.3918,109.3594,110.3223,132016.0
2024-07-16 09:40:00,111.2,112.26,111.11,112.23,115144.0,110.3818,111.434,110.2925,111.4043,115144.0
2024-07-16 09:50:00,112.22,113.44,112.16,113.37,170389.0,111.3943,112.6053,111.3348,112.5359,170389.0
2024-07-16 10:00:00,113.37,113.53,112.87,112.89,156181.0,112.5359,112.6947,112.0395,112.0594,156181.0
2024-07-16 10:10:00,112.89,113.01,112.6,112.66,201700.0,112.0594,112.1785,111.7715,111.8311,201700.0
2024-07-16 10:20:00,112.65,112.91,112.64,112.82,98144.0,111.8212,112.0792,111.8112,111.9899,98144.0
2024-07-16 10:30:00,112.78,113.1,112.73,112.95,84555.0,111.9502,112.2678,111.9006,112.119,84555.0
2024-07-16 10:40:00,112.95,113.05,112.83,112.94,127220.0,112.119,112.2182,111.9998,112.109,127220.0
2024-07-16 10:50:00,112.95,113.01,112.75,112.91,72454.0,112.119,112.1785,111.9204,112.0792,72454.0
2024-07-16 11:00:00,112.91,113.35,112.82,113.31,86296.0,112.0792,112.516,111.9899,112.4763,86296.0
2024-07-16 11:10:00,113.31,113.45,113.22,113.36,75698.0,112.4763,112.6153,112.387,112.5259,75698.0
2024-07-16 11:20:00,113.35,113.47,113.26,113.38,50544.0,112.516,112.6351,112.4267,112.5458,50544.0
2024-07-16 11:30:00,113.37,113.37,113.03,113.2,75253.0,112.5359,112.5359,112.1984,112.3671,75253.0
2024-07-16 11:40:00,113.2,113.2,112.94,113.0,48609.0,112.3671,112.3671,112.109,112.1686,48609.0
2024-07-16 11:50:00,113.0,113.04,112.84,112.99,32013.0,112.1686,112.2083,112.0098,112.1587,32013.0
2024-07-16 12:00:00,113.01,113.2,112.98,113.15,57581.0,112.1785,112.3671,112.1487,112.3175,57581.0
2024-07-16 12:10:00,113.17,113.38,113.07,113.34,72089.0,112.3373,112.5458,112.2381,112.5061,72089.0
2024-07-16 12:20:00,113.34,113.45,113.32,113.4,24850.0,112.5061,112.6153,112.4862,112.5656,24850.0
2024-07-16 12:30:00,113.39,113.7,113.32,113.65,106058.0,112.5557,112.8634,112.4862,112.8138,106058.0
2024-07-16 12:40:00,113.65,113.69,113.48,113.48,25154.0,112.8138,112.8535,112.6451,112.6451,25154.0
2024-07-16 12:50:00,113.47,113.5,113.34,113.49,50202.0,112.6351,112.6649,112.5061,112.655,50202.0
2024-07-16 13:00:00,113.48,113.57,113.45,113.5,31053.0,112.6451,112.7344,112.6153,112.6649,31053.0
2024-07-16 13:10:00,113.5,113.51,113.36,113.41,28038.0,112.6649,112.6748,112.5259,112.5756,28038.0
2024-07-16 13:20:00,113.42,113.49,113.36,113.39,25198.0,112.5855,112.655,112.5259,112.5557,25198.0
2024-07-16 13:30:00,113.36,113.53,113.28,113.53,34467.0,112.5259,112.6947,112.4465,112.6947,34467.0
2024-07-16 13:40:00,113.53,113.75,113.47,113.71,58612.0,112.6947,112.9131,112.6351,112.8734,58612.0
2024-07-16 13:50:00,113.71,113.93,113.68,113.9,73068.0,112.8734,113.0917,112.8436,113.062,73068.0
2024-07-16 14:00:00,113.89,114.11,113.88,114.05,206109.0,113.052,113.2704,113.0421,113.2109,206109.0
2024-07-16 14:10:00,114.06,114.14,113.94,114.0,91661.0,113.2208,113.3002,113.1017,113.1612,91661.0
2024-07-16 14:20:00,114.0,114.29,113.99,114.29,93246.0,113.1612,113.4491,113.1513,113.4491,93246.0
2024-07-16 14:30:00,114.29,114.49,114.21,114.49,85293.0,113.4491,113.6476,113.3697,113.6476,85293.0
2024-07-16 14:40:00,114.51,114.72,114.48,114.72,89781.0,113.6675,113.8759,113.6377,113.8759,89781.0
2024-07-16 14:50:00,114.73,114.79,114.59,114.75,103369.0,113.8859,113.9454,113.7469,113.9057,103369.0
2024-07-16 15:00:00,114.76,114.82,114.63,114.77,96465.0,113.9156,113.9752,113.7866,113.9256,96465.0
2024-07-16 15:10:00,114.78,114.83,114.71,114.81,69317.0,113.9355,113.9851,113.866,113.9653,69317.0
2024-07-16 15:20:00,114.81,115.04,114.75,115.03,105065.0,113.9653,114.1936,113.9057,114.1836,105065.0
2024-07-16 15:30:00,115.03,115.12,114.95,114.96,140755.0,114.1836,114.273,114.1042,114.1142,140755.0
2024-07-16 15:40:00,114.95,115.0,114.79,114.87,250958.0,114.1042,114.1539,113.9454,114.0248,250958.0
2024-07-16 15:50:00,114.87,115.18,114.86,115.0,415932.0,114.0248,114.3325,114.0149,114.1539,415932.0
2024-07-17 09:30:00,113.75,114.36,113.34,114.36,137049.0,112.9131,113.5186,112.5061,113.5186,137049.0
2024-07-17 09:40:00,114.34,114.38,113.53,114.25,85066.0,113.4987,113.5384,112.6947,113.4094,85066.0
2024-07-17 09:50:00,114.27,114.91,114.27,114.54,98822.0,113.4292,114.0645,113.4292,113.6973,98822.0
2024-07-17 10:00:00,114.5,114.65,113.14,113.21,118616.0,113.6575,113.8064,112.3076,112.377,118616.0
2024-07-17 10:10:00,113.2,113.9,113.06,113.73,140708.0,112.3671,113.062,112.2281,112.8932,140708.0
2024-07-17 10:20:00,113.73,113.75,113.2,113.22,44174.0,112.8932,112.9131,112.3671,112.387,44174.0
2024-07-17 10:30:00,113.2,113.44,113.01,113.21,41917.0,112.3671,112.6053,112.1785,112.377,41917.0
2024-07-17 10:40:00,113.21,113.43,113.01,113.22,55571.0,112.377,112.5954,112.1785,112.387,55571.0
2024-07-17 10:50:00,113.21,113.48,113.18,113.32,33283.0,112.377,112.6451,112.3473,112.4862,33283.0
2024-07-17 11:00:00,113.3,113.69,113.24,113.69,19719.0,112.4664,112.8535,112.4068,112.8535,19719.0
2024-07-17 11:10:00,113.7,113.89,113.6,113.89,26878.0,112.8634,113.052,112.7642,113.052,26878.0
2024-07-17 11:20:00,113.9,113.92,113.66,113.78,29502.0,113.062,113.0818,112.8237,112.9428,29502.0
2024-07-17 11:30:00,113.77,113.98,113.69,113.98,48455.0,112.9329,113.1414,112.8535,113.1414,48455.0
2024-07-17 11:40:00,114.0,114.0,113.8,113.9,19941.0,113.1612,113.1612,112.9627,113.062,19941.0
2024-07-17 11:50:00,113.91,114.1,113.79,114.07,74273.0,113.0719,113.2605,112.9528,113.2307,74273.0
2024-07-17 12:00:00,114.09,114.13,113.94,113.95,27937.0,113.2506,113.2903,113.1017,113.1116,27937.0
2024-07-17 12:10:00,113.93,113.97,113.74,113.9,20426.0,113.0917,113.1314,112.9031,113.062,20426.0
2024-07-17 12:20:00,113.92,113.98,113.75,113.75,20082.0,113.0818,113.1414,112.9131,112.9131,20082.0
2024-07-17 12:30:00,113.74,113.8,113.57,113.58,56513.0,112.9031,112.9627,112.7344,112.7443,56513.0
2024-07-17 12:40:00,113.55,113.58,113.45,113.46,35997.0,112.7145,112.7443,112.6153,112.6252,35997.0
2024-07-17 12:50:00,113.47,113.63,113.4,113.54,30701.0,112.6351,112.7939,112.5656,112.7046,30701.0
2024-07-17 13:00:00,113.52,113.57,113.33,113.38,49565.0,112.6848,112.7344,112.4962,112.5458,49565.0
2024-07-17 13:10:00,113.41,113.46,113.28,113.32,28188.0,112.5756,112.6252,112.4465,112.4862,28188.0
2024-07-17 13:20:00,113.3,113.52,113.28,113.5,13072.0,112.4664,112.6848,112.4465,112.6649,13072.0
2024-07-17 13:30:00,113.49,113.62,113.4,113.44,22729.0,112.655,112.784,112.5656,112.6053,22729.0
2024-07-17 13:40:00,113.41,113.45,113.3,113.33,15195.0,112.5756,112.6153,112.4664,112.4962,15195.0
2024-07-17 13:50:00,113.32,113.33,113.2,113.27,21662.0,112.4862,112.4962,112.3671,112.4366,21662.0
2024-07-17 14:00:00,113.28,113.31,113.08,113.29,22291.0,112.4465,112.4763,112.248,112.4565,22291.0
2024-07-17 14:10:00,113.27,113.36,113.24,113.29,15616.0,112.4366,112.5259,112.4068,112.4565,15616.0
2024-07-17 14:20:00,113.29,113.44,113.26,113.43,17665.0,112.4565,112.6053,112.4267,112.5954,17665.0
2024-07-17 14:30:00,113.41,113.49,113.35,113.46,21787.0,112.5756,112.655,112.516,112.6252,21787.0
2024-07-17 14:40:00,113.44,113.49,113.35,113.39,32205.0,112.6053,112.655,112.516,112.5557,32205.0
2024-07-17 14:50:00,113.41,113.44,113.27,113.32,24258.0,112.5756,112.6053,112.4366,112.4862,24258.0
2024-07-17 15:00:00,113.3,113.37,113.15,113.27,30370.0,112.4664,112.5359,112.3175,112.4366,30370.0
2024-07-17 15:10:00,113.28,113.42,113.24,113.31,34759.0,112.4465,112.5855,112.4068,112.4763,34759.0
2024-07-17 15:20:00,113.32,113.39,113.25,113.33,38239.0,112.4862,112.5557,112.4167,112.4962,38239.0
2024-07-17 15:30:00,113.33,113.35,112.83,112.83,47184.0,112.4962,112.516,111.9998,111.9998,47184.0
2024-07-17 15:40:00,112.82,112.84,112.41,112.47,141676.0,111.9899,112.0098,111.5829,111.6425,141676.0
2024-07-17 15:50:00,112.47,112.61,112.21,112.24,221811.0,111.6425,111.7815,111.3844,111.4142,221811.0
2024-07-18 09:30:00,112.89,115.28,112.89,115.21,342752.0,112.0594,114.4318,112.0594,114.3623,342752.0
2024-07-18 09:40:00,115.18,115.42,114.88,115.38,145650.0,114.3325,114.5708,114.0348,114.5311,145650.0
2024-07-18 09:50:00,115.41,116.77,115.22,116.74,264319.0,114.5609,115.9108,114.3723,115.8811,264319.0
2024-07-18 10:00:00,116.69,117.17,116.41,116.52,267948.0,115.8314,116.3079,115.5535,115.6627,267948.0
2024-07-18 10:10:00,116.5,116.52,115.78,115.86,158299.0,115.6428,115.6627,114.9281,115.0075,158299.0
2024-07-18 10:20:00,115.86,116.23,115.65,116.04,81033.0,115.0075,115.3748,114.7991,115.1862,81033.0
2024-07-18 10:30:00,115.97,115.98,115.24,115.27,48179.0,115.1167,115.1267,114.3921,114.4219,48179.0
2024-07-18 10:40:00,115.23,115.35,114.93,115.16,58306.0,114.3822,114.5013,114.0844,114.3127,58306.0
2024-07-18 10:50:00,115.17,115.51,114.93,115.01,72160.0,114.3226,114.6601,114.0844,114.1638,72160.0
2024-07-18 11:00:00,114.98,115.24,114.91,114.96,21223.0,114.134,114.3921,114.0645,114.1142,21223.0
2024-07-18 11:10:00,114.93,115.06,114.71,114.73,36609.0,114.0844,114.2134,113.866,113.8859,36609.0
2024-07-18 11:20:00,114.73,114.89,114.15,114.28,81745.0,113.8859,114.0447,113.3101,113.4392,81745.0
2024-07-18 11:30:00,114.27,114.4,113.97,114.07,68305.0,113.4292,113.5583,113.1314,113.2307,68305.0
2024-07-18 11:40:00,114.07,114.17,113.91,113.91,30072.0,113.2307,113.33,113.0719,113.0719,30072.0
2024-07-18 11:50:00,113.92,114.08,113.79,113.88,30225.0,113.0818,113.2406,112.9528,113.0421,30225.0
2024-07-18 12:00:00,113.84,113.91,113.67,113.87,21025.0,113.0024,113.0719,112.8337,113.0322,21025.0
2024-07-18 12:10:00,113.86,113.93,113.45,113.55,30782.0,113.0223,113.0917,112.6153,112.7145,30782.0
2024-07-18 12:20:00,113.54,113.6,113.26,113.3,16401.0,112.7046,112.7642,112.4267,112.4664,16401.0
2024-07-18 12:30:00,113.23,113.5,113.08,113.44,44622.0,112.3969,112.6649,112.248,112.6053,44622.0
2024-07-18 12:40:00,113.47,113.63,113.33,113.61,22461.0,112.6351,112.7939,112.4962,112.7741,22461.0
2024-07-18 12:50:00,113.62,113.89,113.6,113.88,34106.0,112.784,113.052,112.7642,113.0421,34106.0
2024-07-18 13:00:00,113.87,114.01,113.79,113.81,13235.0,113.0322,113.1712,112.9528,112.9726,13235.0
2024-07-18 13:10:00,113.82,113.99,113.82,113.95,16360.0,112.9826,113.1513,112.9826,113.1116,16360.0
2024-07-18 13:20:00,113.92,113.98,113.8,113.84,18617.0,113.0818,113.1414,112.9627,113.0024,18617.0
2024-07-18 13:30:00,113.87,113.96,113.69,113.75,34818.0,113.0322,113.1215,112.8535,112.9131,34818.0
2024-07-18 13:40:00,113.76,113.78,113.66,113.73,18276.0,112.923,112.9428,112.8237,112.8932,18276.0
2024-07-18 13:50:00,113.69,113.69,113.36,113.37,17906.0,112.8535,112.8535,112.5259,112.5359,17906.0
2024-07-18 14:00:00,113.38,113.38,113.15,113.24,29552.0,112.5458,112.5458,112.3175,112.4068,29552.0
2024-07-18 14:10:00,113.26,113.27,112.91,112.93,22988.0,112.4267,112.4366,112.0792,112.0991,22988.0
2024-07-18 14:20:00,112.92,113.1,112.83,112.84,51510.0,112.0892,112.2678,111.9998,112.0098,51510.0
2024-07-18 14:30:00,112.82,112.95,112.59,112.65,22711.0,111.9899,112.119,111.7616,111.8212,22711.0
2024-07-18 14:40:00,112.63,112.73,112.54,112.59,55809.0,111.8013,111.9006,111.712,111.7616,55809.0
2024-07-18 14:50:00,112.58,112.7,112.43,112.64,72360.0,111.7517,111.8708,111.6028,111.8112,72360.0
2024-07-18 15:00:00,112.63,112.84,112.53,112.6,38336.0,111.8013,112.0098,111.702,111.7715,38336.0
2024-07-18 15:10:00,112.6,112.6,112.21,112.25,78788.0,111.7715,111.7715,111.3844,111.4241,78788.0
2024-07-18 15:20:00,112.25,112.34,112.16,112.25,38800.0,111.4241,111.5134,111.3348,111.4241,38800.0
2024-07-18 15:30:00,112.22,112.39,112.15,112.32,46725.0,111.3943,111.5631,111.3248,111.4936,46725.0
2024-07-18 15:40:00,112.33,112.76,112.33,112.74,107812.0,111.5035,111.9304,111.5035,111.9105,107812.0
2024-07-18 15:50:00,112.73,112.88,112.43,112.49,162373.0,111.9006,112.0495,111.6028,111.6623,162373.0
2024-07-19 09:30:00,112.47,112.99,111.64,112.99,110190.0,111.6425,112.1587,110.8186,112.1587,110190.0
2024-07-19 09:40:00,113.07,113.42,112.69,112.93,52184.0,112.2381,112.5855,111.8609,112.0991,52184.0
2024-07-19 09:50:00,112.95,113.22,112.76,113.2,21390.0,112.119,112.387,111.9304,112.3671,21390.0
2024-07-19 10:00:00,113.24,113.25,112.81,113.12,28066.0,112.4068,112.4167,111.98,112.2877,28066.0
2024-07-19 10:10:00,113.03,113.1,112.8,112.98,24873.0,112.1984,112.2678,111.9701,112.1487,24873.0
2024-07-19 10:20:00,112.96,112.96,112.53,112.65,32365.0,112.1289,112.1289,111.702,111.8212,32365.0
2024-07-19 10:30:00,112.66,112.76,112.56,112.65,23585.0,111.8311,111.9304,111.7318,111.8212,23585.0
2024-07-19 10:40:00,112.65,112.65,112.19,112.36,15903.0,111.8212,111.8212,111.3645,111.5333,15903.0
2024-07-19 10:50:00,112.33,112.34,112.14,112.27,10211.0,111.5035,111.5134,111.3149,111.444,10211.0
2024-07-19 11:00:00,112.28,112.45,112.04,112.05,25392.0,111.4539,111.6226,111.2156,111.2256,25392.0
2024-07-19 11:10:00,112.09,112.09,111.79,112.08,24837.0,111.2653,111.2653,110.9675,111.2554,24837.0
2024-07-19 11:20:00,112.08,112.2,111.89,111.92,21597.0,111.2554,111.3745,111.0668,111.0965,21597.0
2024-07-19 11:30:00,111.97,112.1,111.82,112.04,37418.0,111.1462,111.2752,110.9973,111.2156,37418.0
2024-07-19 11:40:00,112.04,112.11,111.83,112.05,19010.0,111.2156,111.2851,111.0072,111.2256,19010.0
2024-07-19 11:50:00,112.07,112.32,112.06,112.31,9248.0,111.2454,111.4936,111.2355,111.4837,9248.0
2024-07-19 12:00:00,112.44,112.78,112.39,112.69,52483.0,111.6127,111.9502,111.5631,111.8609,52483.0
2024-07-19 12:10:00,112.74,112.87,112.64,112.74,15660.0,111.9105,112.0395,111.8112,111.9105,15660.0
2024-07-19 12:20:00,112.75,112.76,112.53,112.54,3380.0,111.9204,111.9304,111.702,111.712,3380.0
2024-07-19 12:30:00,112.48,112.56,112.43,112.51,19920.0,111.6524,111.7318,111.6028,111.6822,19920.0
2024-07-19 12:40:00,112.55,112.62,112.43,112.46,28010.0,111.7219,111.7914,111.6028,111.6326,28010.0
2024-07-19 12:50:00,112.45,112.61,112.37,112.53,11418.0,111.6226,111.7815,111.5432,111.702,11418.0
2024-07-19 13:00:00,112.52,112.53,112.31,112.32,7250.0,111.6921,111.702,111.4837,111.4936,7250.0
2024-07-19 13:10:00,112.32,112.39,112.24,112.28,14684.0,111.4936,111.5631,111.4142,111.4539,14684.0
2024-07-19 13:20:00,112.28,112.39,112.17,112.39,7000.0,111.4539,111.5631,111.3447,111.5631,7000.0
2024-07-19 13:30:00,112.38,112.45,112.23,112.44,7411.0,111.5531,111.6226,111.4043,111.6127,7411.0
2024-07-19 13:40:00,112.41,112.46,112.21,112.45,8050.0,111.5829,111.6326,111.3844,111.6226,8050.0
2024-07-19 13:50:00,112.44,112.49,112.28,112.49,7124.0,111.6127,111.6623,111.4539,111.6623,7124.0
2024-07-19 14:00:00,112.49,112.49,112.34,112.41,7931.0,111.6623,111.6623,111.5134,111.5829,7931.0
2024-07-19 14:10:00,112.38,112.44,112.32,112.35,11679.0,111.5531,111.6127,111.4936,111.5234,11679.0
2024-07-19 14:20:00,112.33,112.42,112.24,112.29,8131.0,111.5035,111.5929,111.4142,111.4638,8131.0
2024-07-19 14:30:00,112.27,112.34,112.21,112.25,11534.0,111.444,111.5134,111.3844,111.4241,11534.0
2024-07-19 14:40:00,112.25,112.29,112.07,112.14,13193.0,111.4241,111.4638,111.2454,111.3149,13193.0
2024-07-19 14:50:00,112.17,112.25,112.14,112.18,10573.0,111.3447,111.4241,111.3149,111.3546,10573.0
2024-07-19 15:00:00,112.2,112.5,112.19,112.48,14373.0,111.3745,111.6723,111.3645,111.6524,14373.0
2024-07-19 15:10:00,112.47,112.54,112.45,112.53,14349.0,111.6425,111.712,111.6226,111.702,14349.0
2024-07-19 15:20:00,112.52,112.64,112.5,112.52,13516.0,111.6921,111.8112,111.6723,111.6921,13516.0
2024-07-19 15:30:00,112.52,112.55,112.33,112.37,20029.0,111.6921,111.7219,111.5035,111.5432,20029.0
2024-07-19 15:40:00,112.39,112.4,112.12,112.18,63028.0,111.5631,111.573,111.2951,111.3546,63028.0
2024-07-19 15:50:00,112.17,112.26,111.98,112.09,100891.0,111.3447,111.434,111.1561,111.2653,100891.0
2024-07-22 09:30:00,112.8,113.51,112.35,113.36,151642.0,111.9701,112.6748,111.5234,112.5259,151642.0
2024-07-22 09:40:00,113.32,113.42,112.84,112.86,45876.0,112.4862,112.5855,112.0098,112.0296,45876.0
2024-07-22 09:50:00,112.8,112.88,111.43,111.47,52034.0,111.9701,112.0495,110.6101,110.6498,52034.0
2024-07-22 10:00:00,111.5,111.5,111.01,111.19,57157.0,110.6796,110.6796,110.1932,110.3719,57157.0
2024-07-22 10:10:00,111.26,111.7,111.17,111.59,40596.0,110.4414,110.8782,110.352,110.769,40596.0
2024-07-22 10:20:00,111.57,111.61,111.4,111.53,15655.0,110.7491,110.7888,110.5804,110.7094,15655.0
2024-07-22 10:30:00,111.56,111.74,111.5,111.66,14333.0,110.7392,110.9179,110.6796,110.8384,14333.0
2024-07-22 10:40:00,111.67,111.87,111.6,111.69,25749.0,110.8484,111.0469,110.7789,110.8682,25749.0
2024-07-22 10:50:00,111.67,112.24,111.59,112.24,36479.0,110.8484,111.4142,110.769,111.4142,36479.0
2024-07-22 11:00:00,112.28,112.46,112.06,112.09,19052.0,111.4539,111.6326,111.2355,111.2653,19052.0
2024-07-22 11:10:00,112.1,112.25,111.96,112.22,16880.0,111.2752,111.4241,111.1362,111.3943,16880.0
2024-07-22 11:20:00,112.26,112.51,112.24,112.31,23868.0,111.434,111.6822,111.4142,111.4837,23868.0
2024-07-22 11:30:00,112.28,112.45,112.24,112.44,74548.0,111.4539,111.6226,111.4142,111.6127,74548.0
2024-07-22 11:40:00,112.42,112.68,112.3,112.66,40532.0,111.5929,111.8509,111.4737,111.8311,40532.0
2024-07-22 11:50:00,112.64,112.88,112.64,112.72,24855.0,111.8112,112.0495,111.8112,111.8906,24855.0
2024-07-22 12:00:00,112.71,112.78,112.58,112.74,32406.0,111.8807,111.9502,111.7517,111.9105,32406.0
2024-07-22 12:10:00,112.74,112.8,112.62,112.72,19456.0,111.9105,111.9701,111.7914,111.8906,19456.0
2024-07-22 12:20:00,112.75,112.81,112.68,112.7,14252.0,111.9204,111.98,111.8509,111.8708,14252.0
2024-07-22 12:30:00,112.69,112.77,112.49,112.75,23134.0,111.8609,111.9403,111.6623,111.9204,23134.0
2024-07-22 12:40:00,112.71,112.84,112.58,112.83,20695.0,111.8807,112.0098,111.7517,111.9998,20695.0
2024-07-22 12:50:00,112.84,113.29,112.84,113.26,10140.0,112.0098,112.4565,112.0098,112.4267,10140.0
2024-07-22 13:00:00,113.26,113.47,113.26,113.38,13403.0,112.4267,112.6351,112.4267,112.5458,13403.0
2024-07-22 13:10:00,113.38,113.42,113.28,113.39,14386.0,112.5458,112.5855,112.4465,112.5557,14386.0
2024-07-22 13:20:00,113.39,113.44,113.27,113.39,12216.0,112.5557,112.6053,112.4366,112.5557,12216.0
2024-07-22 13:30:00,113.4,113.57,113.31,113.38,15316.0,112.5656,112.7344,112.4763,112.5458,15316.0
2024-07-22 13:40:00,113.37,113.48,113.3,113.45,9041.0,112.5359,112.6451,112.4664,112.6153,9041.0
2024-07-22 13:50:00,113.45,113.65,113.42,113.64,9970.0,112.6153,112.8138,112.5855,112.8039,9970.0
2024-07-22 14:00:00,113.63,113.65,113.39,113.5,16359.0,112.7939,112.8138,112.5557,112.6649,16359.0
2024-07-22 14:10:00,113.5,113.54,113.4,113.43,21957.0,112.6649,112.7046,112.5656,112.5954,21957.0
2024-07-22 14:20:00,113.42,113.52,113.41,113.49,8313.0,112.5855,112.6848,112.5756,112.655,8313.0
2024-07-22 14:30:00,113.49,113.67,113.48,113.66,15741.0,112.655,112.8337,112.6451,112.8237,15741.0
2024-07-22 14:40:00,113.65,113.71,113.56,113.59,12032.0,112.8138,112.8734,112.7245,112.7542,12032.0
2024-07-22 14:50:00,113.6,113.73,113.6,113.69,33900.0,112.7642,112.8932,112.7642,112.8535,33900.0
2024-07-22 15:00:00,113.66,113.82,113.52,113.77,16904.0,112.8237,112.9826,112.6848,112.9329,16904.0
2024-07-22 15:10:00,113.79,114.04,113.76,114.04,50309.0,112.9528,113.2009,112.923,113.2009,50309.0
2024-07-22 15:20:00,114.04,114.13,113.93,113.93,43274.0,113.2009,113.2903,113.0917,113.0917,43274.0
2024-07-22 15:30:00,113.93,114.06,113.86,114.01,33329.0,113.0917,113.2208,113.0223,113.1712,33329.0
2024-07-22 15:40:00,114.0,114.0,113.79,113.87,31725.0,113.1612,113.1612,112.9528,113.0322,31725.0
2024-07-22 15:50:00,113.86,114.16,113.84,114.12,85139.0,113.0223,113.3201,113.0024,113.2803,85139.0
2024-07-23 09:30:00,113.12,113.16,112.59,112.6,76351.0,112.2877,112.3274,111.7616,111.7715,76351.0
2024-07-23 09:40:00,112.57,113.24,112.57,113.13,37232.0,111.7417,112.4068,111.7417,112.2976,37232.0
2024-07-23 09:50:00,113.13,113.22,112.64,113.06,27573.0,112.2976,112.387,111.8112,112.2281,27573.0
2024-07-23 10:00:00,113.03,113.71,113.02,113.57,88716.0,112.1984,112.8734,112.1884,112.7344,88716.0
2024-07-23 10:10:00,113.57,113.89,113.39,113.77,36713.0,112.7344,113.052,112.5557,112.9329,36713.0
2024-07-23 10:20:00,113.74,113.97,113.59,113.97,28697.0,112.9031,113.1314,112.7542,113.1314,28697.0
2024-07-23 10:30:00,113.91,114.21,113.9,114.03,22370.0,113.0719,113.3697,113.062,113.191,22370.0
2024-07-23 10:40:00,113.94,114.04,113.6,113.65,45168.0,113.1017,113.2009,112.7642,112.8138,45168.0
2024-07-23 10:50:00,113.7,113.83,113.42,113.77,21745.0,112.8634,112.9925,112.5855,112.9329,21745.0
2024-07-23 11:00:00,113.82,114.13,113.82,114.1,20152.0,112.9826,113.2903,112.9826,113.2605,20152.0
2024-07-23 11:10:00,114.12,114.3,114.1,114.25,19531.0,113.2803,113.459,113.2605,113.4094,19531.0
2024-07-23 11:20:00,114.26,114.32,114.12,114.23,88517.0,113.4193,113.4789,113.2803,113.3895,88517.0
2024-07-23 11:30:00,114.26,114.55,114.25,114.41,19409.0,113.4193,113.7072,113.4094,113.5682,19409.0
2024-07-23 11:40:00,114.39,114.61,114.39,114.52,26788.0,113.5484,113.7667,113.5484,113.6774,26788.0
2024-07-23 11:50:00,114.5,114.65,114.41,114.65,19412.0,113.6575,113.8064,113.5682,113.8064,19412.0
2024-07-23 12:00:00,114.63,114.88,114.63,114.72,31564.0,113.7866,114.0348,113.7866,113.8759,31564.0
2024-07-23 12:10:00,114.71,114.73,114.55,114.63,12449.0,113.866,113.8859,113.7072,113.7866,12449.0
2024-07-23 12:20:00,114.59,114.61,114.39,114.52,16187.0,113.7469,113.7667,113.5484,113.6774,16187.0
2024-07-23 12:30:00,114.53,114.55,114.37,114.45,10230.0,113.6873,113.7072,113.5285,113.6079,10230.0
2024-07-23 12:40:00,114.52,114.6,114.41,114.56,6200.0,113.6774,113.7568,113.5682,113.7171,6200.0
2024-07-23 12:50:00,114.56,114.69,114.53,114.65,6503.0,113.7171,113.8462,113.6873,113.8064,6503.0
2024-07-23 13:00:00,114.63,114.88,114.63,114.75,9424.0,113.7866,114.0348,113.7866,113.9057,9424.0
2024-07-23 13:10:00,114.79,114.85,114.58,114.58,10637.0,113.9454,114.005,113.737,113.737,10637.0
2024-07-23 13:20:00,114.61,114.71,114.52,114.65,9779.0,113.7667,113.866,113.6774,113.8064,9779.0
2024-07-23 13:30:00,114.57,114.68,114.54,114.56,6752.0,113.727,113.8362,113.6973,113.7171,6752.0
2024-07-23 13:40:00,114.53,114.75,114.46,114.71,8974.0,113.6873,113.9057,113.6178,113.866,8974.0
2024-07-23 13:50:00,114.76,114.88,114.7,114.79,18642.0,113.9156,114.0348,113.8561,113.9454,18642.0
2024-07-23 14:00:00,114.83,114.97,114.79,114.91,19373.0,113.9851,114.1241,113.9454,114.0645,19373.0
2024-07-23 14:10:00,114.9,115.0,114.82,114.96,11073.0,114.0546,114.1539,113.9752,114.1142,11073.0
2024-07-23 14:20:00,114.98,115.06,114.86,114.9,14004.0,114.134,114.2134,114.0149,114.0546,14004.0
2024-07-23 14:30:00,114.94,114.99,114.82,114.88,7691.0,114.0943,114.1439,113.9752,114.0348,7691.0
2024-07-23 14:40:00,114.84,114.93,114.79,114.81,21656.0,113.995,114.0844,113.9454,113.9653,21656.0
2024-07-23 14:50:00,114.79,115.0,114.78,114.93,17347.0,113.9454,114.1539,113.9355,114.0844,17347.0
2024-07-23 15:00:00,114.93,114.95,114.85,114.89,21159.0,114.0844,114.1042,114.005,114.0447,21159.0
2024-07-23 15:10:00,114.87,114.9,114.7,114.89,30591.0,114.0248,114.0546,113.8561,114.0447,30591.0
2024-07-23 15:20:00,114.87,115.02,114.86,114.93,35907.0,114.0248,114.1737,114.0149,114.0844,35907.0
2024-07-23 15:30:00,114.91,114.91,114.69,114.69,55327.0,114.0645,114.0645,113.8462,113.8462,55327.0
2024-07-23 15:40:00,114.67,114.7,114.45,114.53,44573.0,113.8263,113.8561,113.6079,113.6873,44573.0
2024-07-23 15:50:00,114.52,114.7,114.4,114.49,83029.0,113.6774,113.8561,113.5583,113.6476,83029.0
2024-07-24 09:30:00,113.72,114.77,113.53,114.64,44755.0,112.8833,113.9256,112.6947,113.7965,44755.0
2024-07-24 09:40:00,114.63,114.99,114.24,114.36,32310.0,113.7866,114.1439,113.3995,113.5186,32310.0
2024-07-24 09:50:00,114.37,114.37,112.86,113.08,74197.0,113.5285,113.5285,112.0296,112.248,74197.0
2024-07-24 10:00:00,112.96,113.64,112.78,113.27,56603.0,112.1289,112.8039,111.9502,112.4366,56603.0
2024-07-24 10:10:00,113.29,113.31,112.94,113.17,30045.0,112.4565,112.4763,112.109,112.3373,30045.0
2024-07-24 10:20:00,113.08,113.67,113.05,113.6,48073.0,112.248,112.8337,112.2182,112.7642,48073.0
2024-07-24 10:30:00,113.63,114.01,113.52,113.84,29290.0,112.7939,113.1712,112.6848,113.0024,29290.0
2024-07-24 10:40:00,113.88,114.06,113.77,113.96,13884.0,113.0421,113.2208,112.9329,113.1215,13884.0
2024-07-24 10:50:00,113.98,114.36,113.92,114.19,66424.0,113.1414,113.5186,113.0818,113.3498,66424.0
2024-07-24 11:00:00,114.19,114.19,113.67,113.82,16964.0,113.3498,113.3498,112.8337,112.9826,16964.0
2024-07-24 11:10:00,113.75,113.86,113.62,113.69,18807.0,112.9131,113.0223,112.784,112.8535,18807.0
2024-07-24 11:20:00,113.68,113.76,113.49,113.73,14721.0,112.8436,112.923,112.655,112.8932,14721.0
2024-07-24 11:30:00,113.71,114.0,113.7,113.89,10896.0,112.8734,113.1612,112.8634,113.052,10896.0
2024-07-24 11:40:00,113.84,114.14,113.81,114.09,11236.0,113.0024,113.3002,112.9726,113.2506,11236.0
2024-07-24 11:50:00,114.1,114.13,113.97,114.13,28630.0,113.2605,113.2903,113.1314,113.2903,28630.0
2024-07-24 12:00:00,114.14,114.19,113.78,113.81,12101.0,113.3002,113.3498,112.9428,112.9726,12101.0
2024-07-24 12:10:00,113.84,114.1,113.76,113.93,14090.0,113.0024,113.2605,112.923,113.0917,14090.0
2024-07-24 12:20:00,113.95,114.07,113.88,113.91,15304.0,113.1116,113.2307,113.0421,113.0719,15304.0
2024-07-24 12:30:00,113.92,113.97,113.78,113.89,32160.0,113.0818,113.1314,112.9428,113.052,32160.0
2024-07-24 12:40:00,113.87,113.87,113.66,113.86,12649.0,113.0322,113.0322,112.8237,113.0223,12649.0
2024-07-24 12:50:00,113.81,113.81,113.67,113.72,4873.0,112.9726,112.9726,112.8337,112.8833,4873.0
2024-07-24 13:00:00,113.69,113.82,113.62,113.8,9436.0,112.8535,112.9826,112.784,112.9627,9436.0
2024-07-24 13:10:00,113.78,113.84,113.74,113.77,9295.0,112.9428,113.0024,112.9031,112.9329,9295.0
2024-07-24 13:20:00,113.73,113.85,113.66,113.68,6596.0,112.8932,113.0123,112.8237,112.8436,6596.0
2024-07-24 13:30:00,113.64,113.92,113.6,113.84,6776.0,112.8039,113.0818,112.7642,113.0024,6776.0
2024-07-24 13:40:00,113.85,113.89,113.68,113.68,8730.0,113.0123,113.052,112.8436,112.8436,8730.0
2024-07-24 13:50:00,113.71,113.82,113.64,113.66,12377.0,112.8734,112.9826,112.8039,112.8237,12377.0
2024-07-24 14:00:00,113.68,113.86,113.64,113.81,11007.0,112.8436,113.0223,112.8039,112.9726,11007.0
2024-07-24 14:10:00,113.8,113.8,113.57,113.59,8674.0,112.9627,112.9627,112.7344,112.7542,8674.0
2024-07-24 14:20:00,113.56,113.56,112.96,113.01,37907.0,112.7245,112.7245,112.1289,112.1785,37907.0
2024-07-24 14:30:00,113.02,113.09,112.7,112.77,23666.0,112.1884,112.2579,111.8708,111.9403,23666.0
2024-07-24 14:40:00,112.71,112.74,112.32,112.37,23520.0,111.8807,111.9105,111.4936,111.5432,23520.0
2024-07-24 14:50:00,112.31,112.5,112.18,112.47,39006.0,111.4837,111.6723,111.3546,111.6425,39006.0
2024-07-24 15:00:00,112.44,112.56,112.34,112.39,23609.0,111.6127,111.7318,111.5134,111.5631,23609.0
2024-07-24 15:10:00,112.41,112.46,112.3,112.32,15931.0,111.5829,111.6326,111.4737,111.4936,15931.0
2024-07-24 15:20:00,112.33,112.41,111.96,111.99,30791.0,111.5035,111.5829,111.1362,111.166,30791.0
2024-07-24 15:30:00,111.97,112.26,111.88,112.01,65668.0,111.1462,111.434,111.0568,111.1859,65668.0
2024-07-24 15:40:00,112.03,112.14,111.48,111.6,108328.0,111.2057,111.3149,110.6598,110.7789,108328.0
2024-07-24 15:50:00,111.59,111.68,111.22,111.26,195687.0,110.769,110.8583,110.4017,110.4414,195687.0
2024-07-25 09:30:00,111.64,111.82,110.94,111.03,61647.0,110.8186,110.9973,110.1237,110.2131,61647.0
2024-07-25 09:40:00,111.08,112.34,110.93,112.34,51536.0,110.2627,111.5134,110.1138,111.5134,51536.0
2024-07-25 09:50:00,112.4,113.09,112.33,112.7,41985.0,111.573,112.2579,111.5035,111.8708,41985.0
2024-07-25 10:00:00,112.61,112.66,111.53,111.57,25167.0,111.7815,111.8311,110.7094,110.7491,25167.0
2024-07-25 10:10:00,111.59,112.29,111.42,112.21,83452.0,110.769,111.4638,110.6002,111.3844,83452.0
2024-07-25 10:20:00,112.2,112.78,112.02,112.68,53735.0,111.3745,111.9502,111.1958,111.8509,53735.0
2024-07-25 10:30:00,112.65,113.25,112.64,112.73,27281.0,111.8212,112.4167,111.8112,111.9006,27281.0
2024-07-25 10:40:00,112.69,113.24,112.68,113.15,69485.0,111.8609,112.4068,111.8509,112.3175,69485.0
2024-07-25 10:50:00,113.14,113.71,113.14,113.69,35862.0,112.3076,112.8734,112.3076,112.8535,35862.0
2024-07-25 11:00:00,113.72,114.08,113.68,113.91,32406.0,112.8833,113.2406,112.8436,113.0719,32406.0
2024-07-25 11:10:00,113.89,114.32,113.75,114.14,51951.0,113.052,113.4789,112.9131,113.3002,51951.0
2024-07-25 11:20:00,114.09,114.21,113.95,114.08,20953.0,113.2506,113.3697,113.1116,113.2406,20953.0
2024-07-25 11:30:00,114.06,114.16,113.83,114.11,26346.0,113.2208,113.3201,112.9925,113.2704,26346.0
2024-07-25 11:40:00,114.11,114.2,114.0,114.02,41754.0,113.2704,113.3598,113.1612,113.1811,41754.0
2024-07-25 11:50:00,114.05,114.38,114.05,114.38,37408.0,113.2109,113.5384,113.2109,113.5384,37408.0
2024-07-25 12:00:00,114.39,114.42,114.12,114.16,83852.0,113.5484,113.5781,113.2803,113.3201,83852.0
2024-07-25 12:10:00,114.24,114.54,114.17,114.49,29205.0,113.3995,113.6973,113.33,113.6476,29205.0
2024-07-25 12:20:00,114.5,114.69,114.31,114.69,23519.0,113.6575,113.8462,113.4689,113.8462,23519.0
2024-07-25 12:30:00,114.69,114.76,114.58,114.7,27572.0,113.8462,113.9156,113.737,113.8561,27572.0
2024-07-25 12:40:00,114.7,114.87,114.66,114.83,23112.0,113.8561,114.0248,113.8164,113.9851,23112.0
2024-07-25 12:50:00,114.82,114.92,114.74,114.86,16066.0,113.9752,114.0745,113.8958,114.0149,16066.0
2024-07-25 13:00:00,114.87,115.43,114.84,115.4,50529.0,114.0248,114.5807,113.995,114.5509,50529.0
2024-07-25 13:10:00,115.4,115.43,114.87,114.9,16103.0,114.5509,114.5807,114.0248,114.0546,16103.0
2024-07-25 13:20:00,114.92,114.92,114.53,114.62,19635.0,114.0745,114.0745,113.6873,113.7767,19635.0
2024-07-25 13:30:00,114.59,114.63,114.4,114.54,11698.0,113.7469,113.7866,113.5583,113.6973,11698.0
2024-07-25 13:40:00,114.55,114.6,114.27,114.28,9068.0,113.7072,113.7568,113.4292,113.4392,9068.0
2024-07-25 13:50:00,114.23,114.4,114.2,114.35,57417.0,113.3895,113.5583,113.3598,113.5087,57417.0
2024-07-25 14:00:00,114.34,114.35,114.06,114.06,21362.0,113.4987,113.5087,113.2208,113.2208,21362.0
2024-07-25 14:10:00,114.02,114.17,113.92,114.15,32550.0,113.1811,113.33,113.0818,113.3101,32550.0
2024-07-25 14:20:00,114.16,114.16,113.91,113.94,22636.0,113.3201,113.3201,113.0719,113.1017,22636.0
2024-07-25 14:30:00,114.0,114.16,113.85,113.88,17654.0,113.1612,113.3201,113.0123,113.0421,17654.0
2024-07-25 14:40:00,113.89,113.89,113.08,113.1,33073.0,113.052,113.052,112.248,112.2678,33073.0
2024-07-25 14:50:00,113.11,113.24,113.0,113.17,29678.0,112.2778,112.4068,112.1686,112.3373,29678.0
2024-07-25 15:00:00,113.2,113.4,113.16,113.28,78701.0,112.3671,112.5656,112.3274,112.4465,78701.0
2024-07-25 15:10:00,113.3,113.54,113.26,113.51,45587.0,112.4664,112.7046,112.4267,112.6748,45587.0
2024-07-25 15:20:00,113.54,113.92,113.47,113.86,26183.0,112.7046,113.0818,112.6351,113.0223,26183.0
2024-07-25 15:30:00,113.88,113.93,113.56,113.6,88281.0,113.0421,113.0917,112.7245,112.7642,88281.0
2024-07-25 15:40:00,113.59,113.69,113.26,113.48,91625.0,112.7542,112.8535,112.4267,112.6451,91625.0
2024-07-25 15:50:00,113.46,113.52,113.05,113.11,150583.0,112.6252,112.6848,112.2182,112.2778,150583.0
2024-07-26 09:30:00,115.27,116.98,115.11,116.94,185735.0,114.4219,116.1193,114.2631,116.0796,185735.0
2024-07-26 09:40:00,116.93,117.65,116.57,117.55,217686.0,116.0697,116.7844,115.7123,116.6851,217686.0
2024-07-26 09:50:00,117.49,117.6,117.13,117.41,141015.0,116.6255,116.7347,116.2682,116.5461,141015.0
2024-07-26 10:00:00,117.35,118.25,117.24,117.32,221655.0,116.4866,117.38,116.3774,116.4568,221655.0
2024-07-26 10:10:00,117.34,117.56,116.93,116.98,63678.0,116.4767,116.695,116.0697,116.1193,63678.0
2024-07-26 10:20:00,117.01,117.3,116.91,116.92,44260.0,116.1491,116.4369,116.0498,116.0597,44260.0
2024-07-26 10:30:00,116.94,116.94,115.93,116.3,121237.0,116.0796,116.0796,115.077,115.4443,121237.0
2024-07-26 10:40:00,116.28,116.99,116.24,116.79,45145.0,115.4245,116.1292,115.3847,115.9307,45145.0
2024-07-26 10:50:00,116.75,116.76,116.4,116.67,59081.0,115.891,115.9009,115.5436,115.8116,59081.0
2024-07-26 11:00:00,116.66,116.7,116.27,116.28,71726.0,115.8017,115.8414,115.4145,115.4245,71726.0
2024-07-26 11:10:00,116.31,116.44,116.1,116.29,68897.0,115.4542,115.5833,115.2458,115.4344,68897.0
2024-07-26 11:20:00,116.27,116.48,116.23,116.29,55264.0,115.4145,115.623,115.3748,115.4344,55264.0
2024-07-26 11:30:00,116.29,116.54,116.24,116.52,104597.0,115.4344,115.6825,115.3847,115.6627,104597.0
2024-07-26 11:40:00,116.53,116.63,116.37,116.42,17681.0,115.6726,115.7719,115.5138,115.5634,17681.0
2024-07-26 11:50:00,116.5,116.74,116.42,116.67,20097.0,115.6428,115.8811,115.5634,115.8116,20097.0
2024-07-26 12:00:00,116.68,116.93,116.67,116.92,58271.0,115.8215,116.0697,115.8116,116.0597,58271.0
2024-07-26 12:10:00,116.92,116.93,116.6,116.73,23360.0,116.0597,116.0697,115.7421,115.8711,23360.0
2024-07-26 12:20:00,116.67,116.91,116.63,116.82,29147.0,115.8116,116.0498,115.7719,115.9605,29147.0
2024-07-26 12:30:00,116.84,116.93,116.8,116.89,30466.0,115.9803,116.0697,115.9406,116.03,30466.0
2024-07-26 12:40:00,116.9,117.23,116.9,117.14,38401.0,116.0399,116.3675,116.0399,116.2781,38401.0
2024-07-26 12:50:00,117.15,117.32,117.13,117.3,53604.0,116.2881,116.4568,116.2682,116.4369,53604.0
2024-07-26 13:00:00,117.29,117.34,117.06,117.08,40474.0,116.427,116.4767,116.1987,116.2186,40474.0
2024-07-26 13:10:00,117.09,117.27,117.09,117.19,45388.0,116.2285,116.4072,116.2285,116.3278,45388.0
2024-07-26 13:20:00,117.16,117.3,117.16,117.29,33330.0,116.298,116.4369,116.298,116.427,33330.0
2024-07-26 13:30:00,117.26,117.27,116.45,116.53,50860.0,116.3972,116.4072,115.5932,115.6726,50860.0
2024-07-26 13:40:00,116.57,116.86,116.42,116.65,22228.0,115.7123,116.0002,115.5634,115.7917,22228.0
2024-07-26 13:50:00,116.67,116.79,116.57,116.76,15508.0,115.8116,115.9307,115.7123,115.9009,15508.0
2024-07-26 14:00:00,116.78,116.91,116.73,116.79,17472.0,115.9208,116.0498,115.8711,115.9307,17472.0
2024-07-26 14:10:00,116.78,116.86,116.59,116.59,17629.0,115.9208,116.0002,115.7322,115.7322,17629.0
2024-07-26 14:20:00,116.6,116.79,116.56,116.63,16051.0,115.7421,115.9307,115.7024,115.7719,16051.0
2024-07-26 14:30:00,116.64,116.84,116.6,116.83,59707.0,115.7818,115.9803,115.7421,115.9704,59707.0
2024-07-26 14:40:00,116.81,116.81,116.54,116.75,22588.0,115.9506,115.9506,115.6825,115.891,22588.0
2024-07-26 14:50:00,116.76,116.77,116.59,116.62,17850.0,115.9009,115.9108,115.7322,115.762,17850.0
2024-07-26 15:00:00,116.62,116.72,116.5,116.71,66197.0,115.762,115.8612,115.6428,115.8513,66197.0
2024-07-26 15:10:00,116.7,116.81,116.6,116.74,32561.0,115.8414,115.9506,115.7421,115.8811,32561.0
2024-07-26 15:20:00,116.73,117.03,116.7,116.99,31806.0,115.8711,116.1689,115.8414,116.1292,31806.0
2024-07-26 15:30:00,116.97,117.0,116.66,116.93,68606.0,116.1094,116.1392,115.8017,116.0697,68606.0
2024-07-26 15:40:00,116.93,117.32,116.93,117.18,118219.0,116.0697,116.4568,116.0697,116.3178,118219.0
2024-07-26 15:50:00,117.19,117.31,116.7,116.87,229987.0,116.3278,116.4469,115.8414,116.0101,229987.0
2024-07-29 09:30:00,117.43,117.71,116.62,116.85,73472.0,116.566,116.8439,115.762,115.9903,73472.0
2024-07-29 09:40:00,116.85,117.56,116.85,117.27,99275.0,115.9903,116.695,115.9903,116.4072,99275.0
2024-07-29 09:50:00,117.23,117.25,116.77,117.14,55848.0,116.3675,116.3873,115.9108,116.2781,55848.0
2024-07-29 10:00:00,117.15,117.83,117.09,117.64,58001.0,116.2881,116.963,116.2285,116.7744,58001.0
2024-07-29 10:10:00,117.63,117.68,116.99,117.04,54510.0,116.7645,116.8142,116.1292,116.1789,54510.0
2024-07-29 10:20:00,117.01,117.18,116.65,116.77,98685.0,116.1491,116.3178,115.7917,115.9108,98685.0
2024-07-29 10:30:00,116.72,116.76,116.12,116.49,73336.0,115.8612,115.9009,115.2656,115.6329,73336.0
2024-07-29 10:40:00,116.55,116.77,116.46,116.61,44753.0,115.6925,115.9108,115.6031,115.752,44753.0
2024-07-29 10:50:00,116.58,116.83,116.53,116.64,13527.0,115.7222,115.9704,115.6726,115.7818,13527.0
2024-07-29 11:00:00,116.64,116.72,116.48,116.5,24777.0,115.7818,115.8612,115.623,115.6428,24777.0
2024-07-29 11:10:00,116.56,116.58,116.34,116.47,22664.0,115.7024,115.7222,115.484,115.6131,22664.0
2024-07-29 11:20:00,116.49,116.94,116.43,116.88,18648.0,115.6329,116.0796,115.5733,116.02,18648.0
2024-07-29 11:30:00,116.87,116.89,116.47,116.7,32698.0,116.0101,116.03,115.6131,115.8414,32698.0
2024-07-29 11:40:00,116.67,116.98,116.65,116.98,15278.0,115.8116,116.1193,115.7917,116.1193,15278.0
2024-07-29 11:50:00,117.02,117.12,116.93,117.1,16996.0,116.159,116.2583,116.0697,116.2384,16996.0
2024-07-29 12:00:00,117.12,117.48,117.11,117.39,17100.0,116.2583,116.6156,116.2483,116.5263,17100.0
2024-07-29 12:10:00,117.39,117.43,117.29,117.34,15789.0,116.5263,116.566,116.427,116.4767,15789.0
2024-07-29 12:20:00,117.37,117.44,117.21,117.24,20055.0,116.5064,116.5759,116.3476,116.3774,20055.0
2024-07-29 12:30:00,117.22,117.31,117.17,117.23,16202.0,116.3575,116.4469,116.3079,116.3675,16202.0
2024-07-29 12:40:00,117.21,117.32,117.15,117.17,16094.0,116.3476,116.4568,116.2881,116.3079,16094.0
2024-07-29 12:50:00,117.11,117.11,116.9,117.03,47428.0,116.2483,116.2483,116.0399,116.1689,47428.0
2024-07-29 13:00:00,117.04,117.04,116.91,116.99,13548.0,116.1789,116.1789,116.0498,116.1292,13548.0
2024-07-29 13:10:00,117.0,117.16,116.92,117.09,22574.0,116.1392,116.298,116.0597,116.2285,22574.0
2024-07-29 13:20:00,117.09,117.09,116.82,116.85,79939.0,116.2285,116.2285,115.9605,115.9903,79939.0
2024-07-29 13:30:00,116.85,116.88,116.71,116.84,28421.0,115.9903,116.02,115.8513,115.9803,28421.0
2024-07-29 13:40:00,116.86,116.9,116.7,116.75,8969.0,116.0002,116.0399,115.8414,115.891,8969.0
2024-07-29 13:50:00,116.72,116.87,116.72,116.81,14635.0,115.8612,116.0101,115.8612,115.9506,14635.0
2024-07-29 14:00:00,116.81,116.89,116.66,116.89,22231.0,115.9506,116.03,115.8017,116.03,22231.0
2024-07-29 14:10:00,116.87,116.93,116.78,116.89,14391.0,116.0101,116.0697,115.9208,116.03,14391.0
2024-07-29 14:20:00,116.89,117.0,116.86,116.93,27466.0,116.03,116.1392,116.0002,116.0697,27466.0
2024-07-29 14:30:00,116.96,116.98,116.83,116.86,18781.0,116.0994,116.1193,115.9704,116.0002,18781.0
2024-07-29 14:40:00,116.88,117.04,116.88,116.94,20096.0,116.02,116.1789,116.02,116.0796,20096.0
2024-07-29 14:50:00,116.94,117.07,116.83,117.01,24109.0,116.0796,116.2086,115.9704,116.1491,24109.0
2024-07-29 15:00:00,117.0,117.32,116.94,117.26,22193.0,116.1392,116.4568,116.0796,116.3972,22193.0
2024-07-29 15:10:00,117.3,117.33,117.15,117.16,34662.0,116.4369,116.4667,116.2881,116.298,34662.0
2024-07-29 15:20:00,117.16,117.37,117.12,117.33,240120.0,116.298,116.5064,116.2583,116.4667,240120.0
2024-07-29 15:30:00,117.35,117.55,117.25,117.55,31099.0,116.4866,116.6851,116.3873,116.6851,31099.0
2024-07-29 15:40:00,117.54,117.8,117.49,117.74,132601.0,116.6752,116.9333,116.6255,116.8737,132601.0
2024-07-29 15:50:00,117.75,117.86,117.33,117.38,113944.0,116.8836,116.9928,116.4667,116.5164,113944.0
2024-07-30 09:30:00,118.02,118.64,118.0,118.57,101978.0,117.1516,117.7671,117.1318,117.6976,101978.0
2024-07-30 09:40:00,118.67,119.05,118.36,118.39,102461.0,117.7969,118.1741,117.4891,117.5189,102461.0
2024-07-30 09:50:00,118.44,118.46,117.83,117.9,33212.0,117.5686,117.5884,116.963,117.0325,33212.0
2024-07-30 10:00:00,117.89,117.89,117.26,117.46,34579.0,117.0226,117.0226,116.3972,116.5958,34579.0
2024-07-30 10:10:00,117.55,117.59,117.06,117.18,56741.0,116.6851,116.7248,116.1987,116.3178,56741.0
2024-07-30 10:20:00,117.22,117.76,117.1,117.6,21151.0,116.3575,116.8936,116.2384,116.7347,21151.0
2024-07-30 10:30:00,117.62,117.78,117.29,117.5,38945.0,116.7546,116.9134,116.427,116.6355,38945.0
2024-07-30 10:40:00,117.41,117.81,117.37,117.62,25222.0,116.5461,116.9432,116.5064,116.7546,25222.0
2024-07-30 10:50:00,117.66,117.86,117.33,117.37,12259.0,116.7943,116.9928,116.4667,116.5064,12259.0
2024-07-30 11:00:00,117.41,117.41,116.91,116.96,45127.0,116.5461,116.5461,116.0498,116.0994,45127.0
2024-07-30 11:10:00,116.95,117.34,116.9,117.34,29538.0,116.0895,116.4767,116.0399,116.4767,29538.0
2024-07-30 11:20:00,117.34,117.42,117.15,117.15,13477.0,116.4767,116.5561,116.2881,116.2881,13477.0
2024-07-30 11:30:00,117.13,117.32,117.07,117.19,14796.0,116.2682,116.4568,116.2086,116.3278,14796.0
2024-07-30 11:40:00,117.2,117.27,117.08,117.14,14575.0,116.3377,116.4072,116.2186,116.2781,14575.0
2024-07-30 11:50:00,117.13,117.14,116.86,116.97,12160.0,116.2682,116.2781,116.0002,116.1094,12160.0
2024-07-30 12:00:00,116.98,117.28,116.91,117.28,27981.0,116.1193,116.4171,116.0498,116.4171,27981.0
2024-07-30 12:10:00,117.27,117.27,117.04,117.17,9704.0,116.4072,116.4072,116.1789,116.3079,9704.0
2024-07-30 12:20:00,117.09,117.3,117.0,117.28,9672.0,116.2285,116.4369,116.1392,116.4171,9672.0
2024-07-30 12:30:00,117.33,117.43,117.23,117.43,10179.0,116.4667,116.566,116.3675,116.566,10179.0
2024-07-30 12:40:00,117.4,117.55,117.32,117.33,20164.0,116.5362,116.6851,116.4568,116.4667,20164.0
2024-07-30 12:50:00,117.33,117.41,117.0,117.03,16878.0,116.4667,116.5461,116.1392,116.1689,16878.0
2024-07-30 13:00:00,117.01,117.36,116.94,117.36,15118.0,116.1491,116.4965,116.0796,116.4965,15118.0
2024-07-30 13:10:00,117.36,117.53,117.23,117.51,27384.0,116.4965,116.6653,116.3675,116.6454,27384.0
2024-07-30 13:20:00,117.53,117.68,117.46,117.54,21829.0,116.6653,116.8142,116.5958,116.6752,21829.0
2024-07-30 13:30:00,117.53,117.99,117.48,117.98,25966.0,116.6653,117.1219,116.6156,117.1119,25966.0
2024-07-30 13:40:00,117.98,118.24,117.9,118.24,35563.0,117.1119,117.37,117.0325,117.37,35563.0
2024-07-30 13:50:00,118.23,118.27,118.08,118.13,16979.0,117.3601,117.3998,117.2112,117.2608,16979.0
2024-07-30 14:00:00,118.15,118.2,118.01,118.08,52802.0,117.2807,117.3303,117.1417,117.2112,52802.0
2024-07-30 14:10:00,118.08,118.21,118.01,118.18,77966.0,117.2112,117.3403,117.1417,117.3105,77966.0
2024-07-30 14:20:00,118.17,118.28,117.82,117.99,47712.0,117.3005,117.4097,116.9531,117.1219,47712.0
2024-07-30 14:30:00,117.98,117.98,117.8,117.96,30182.0,117.1119,117.1119,116.9333,117.0921,30182.0
2024-07-30 14:40:00,117.96,118.05,117.76,117.76,23157.0,117.0921,117.1814,116.8936,116.8936,23157.0
2024-07-30 14:50:00,117.81,117.85,117.74,117.83,15843.0,116.9432,116.9829,116.8737,116.963,15843.0
2024-07-30 15:00:00,117.82,117.86,117.71,117.84,32151.0,116.9531,116.9928,116.8439,116.973,32151.0
2024-07-30 15:10:00,117.84,118.07,117.78,118.04,51305.0,116.973,117.2013,116.9134,117.1715,51305.0
2024-07-30 15:20:00,118.06,118.27,118.05,118.23,62202.0,117.1914,117.3998,117.1814,117.3601,62202.0
2024-07-30 15:30:00,118.22,118.34,118.19,118.25,82091.0,117.3502,117.4693,117.3204,117.38,82091.0
2024-07-30 15:40:00,118.24,118.68,118.22,118.61,78517.0,117.37,117.8068,117.3502,117.7373,78517.0
2024-07-30 15:50:00,118.64,118.77,118.1,118.14,159978.0,117.7671,117.8961,117.2311,117.2708,159978.0
2024-07-31 09:30:00,119.32,119.82,118.68,118.81,118154.0,118.4421,118.9384,117.8068,117.9358,118154.0
2024-07-31 09:40:00,118.76,118.96,117.84,117.91,66463.0,117.8862,118.0847,116.973,117.0425,66463.0
2024-07-31 09:50:00,117.82,117.95,117.44,117.88,60362.0,116.9531,117.0822,116.5759,117.0127,60362.0
2024-07-31 10:00:00,117.96,118.5,117.92,118.32,43780.0,117.0921,117.6281,117.0524,117.4494,43780.0
2024-07-31 10:10:00,118.34,118.7,118.19,118.43,43349.0,117.4693,117.8266,117.3204,117.5586,43349.0
2024-07-31 10:20:00,118.44,118.58,118.25,118.41,23267.0,117.5686,117.7075,117.38,117.5388,23267.0
2024-07-31 10:30:00,118.39,118.84,118.38,118.82,19550.0,117.5189,117.9656,117.509,117.9458,19550.0
2024-07-31 10:40:00,118.8,118.9,118.64,118.79,14033.0,117.9259,118.0252,117.7671,117.916,14033.0
2024-07-31 10:50:00,118.75,118.78,118.32,118.71,29219.0,117.8763,117.9061,117.4494,117.8366,29219.0
2024-07-31 11:00:00,118.76,118.89,118.7,118.84,10600.0,117.8862,118.0152,117.8266,117.9656,10600.0
2024-07-31 11:10:00,118.84,118.85,118.62,118.8,18588.0,117.9656,117.9755,117.7472,117.9259,18588.0
2024-07-31 11:20:00,118.82,118.84,118.64,118.68,27168.0,117.9458,117.9656,117.7671,117.8068,27168.0
2024-07-31 11:30:00,118.67,118.98,118.67,118.98,18483.0,117.7969,118.1046,117.7969,118.1046,18483.0
2024-07-31 11:40:00,118.99,119.19,118.9,119.09,44868.0,118.1145,118.313,118.0252,118.2138,44868.0
2024-07-31 11:50:00,119.11,119.18,118.93,119.11,29810.0,118.2336,118.3031,118.055,118.2336,29810.0
2024-07-31 12:00:00,119.16,119.44,119.16,119.44,32470.0,118.2833,118.5612,118.2833,118.5612,32470.0
2024-07-31 12:10:00,119.41,119.52,119.33,119.34,84640.0,118.5314,118.6406,118.452,118.4619,84640.0
2024-07-31 12:20:00,119.36,119.43,119.18,119.25,73925.0,118.4818,118.5513,118.3031,118.3726,73925.0
2024-07-31 12:30:00,119.25,119.31,119.12,119.18,17520.0,118.3726,118.4322,118.2436,118.3031,17520.0
2024-07-31 12:40:00,119.2,119.34,119.18,119.34,12477.0,118.323,118.4619,118.3031,118.4619,12477.0
2024-07-31 12:50:00,119.36,119.36,119.06,119.13,22774.0,118.4818,118.4818,118.184,118.2535,22774.0
2024-07-31 13:00:00,119.12,119.25,119.08,119.12,13931.0,118.2436,118.3726,118.2039,118.2436,13931.0
2024-07-31 13:10:00,119.13,119.21,118.99,118.99,11520.0,118.2535,118.3329,118.1145,118.1145,11520.0
2024-07-31 13:20:00,118.95,119.1,118.86,119.05,20796.0,118.0748,118.2237,117.9855,118.1741,20796.0
2024-07-31 13:30:00,119.04,119.04,118.54,118.62,31702.0,118.1641,118.1641,117.6678,117.7472,31702.0
2024-07-31 13:40:00,118.62,118.7,118.51,118.64,15711.0,117.7472,117.8266,117.638,117.7671,15711.0
2024-07-31 13:50:00,118.65,118.84,118.59,118.62,14262.0,117.777,117.9656,117.7175,117.7472,14262.0
2024-07-31 14:00:00,118.65,118.66,118.31,118.46,50840.0,117.777,117.7869,117.4395,117.5884,50840.0
2024-07-31 14:10:00,118.43,118.54,118.34,118.47,21058.0,117.5586,117.6678,117.4693,117.5983,21058.0
2024-07-31 14:20:00,118.43,118.53,118.37,118.47,25482.0,117.5586,117.6579,117.4991,117.5983,25482.0
2024-07-31 14:30:00,118.48,118.81,118.44,118.71,43245.0,117.6083,117.9358,117.5686,117.8366,43245.0
2024-07-31 14:40:00,118.72,120.16,118.68,120.16,63159.0,117.8465,119.2759,117.8068,119.2759,63159.0
2024-07-31 14:50:00,120.15,121.22,120.07,121.22,163913.0,119.266,120.3281,119.1866,120.3281,163913.0
2024-07-31 15:00:00,121.19,121.23,120.21,120.23,106608.0,120.2983,120.338,119.3255,119.3454,106608.0
2024-07-31 15:10:00,120.23,120.42,119.39,119.48,98688.0,119.3454,119.534,118.5116,118.6009,98688.0
2024-07-31 15:20:00,119.45,119.7,118.6,118.76,159276.0,118.5711,118.8193,117.7274,117.8862,159276.0
2024-07-31 15:30:00,118.76,119.19,118.56,118.85,145404.0,117.8862,118.313,117.6877,117.9755,145404.0
2024-07-31 15:40:00,118.82,119.41,118.82,119.05,198949.0,117.9458,118.5314,117.9458,118.1741,198949.0
2024-07-31 15:50:00,119.02,119.05,118.1,118.22,233428.0,118.1443,118.1741,117.2311,117.3502,233428.0
2024-08-01 09:30:00,118.56,119.02,118.26,118.81,87137.0,117.6877,118.1443,117.3899,117.9358,87137.0
2024-08-01 09:40:00,118.76,119.3,118.61,119.19,34367.0,117.8862,118.4222,117.7373,118.313,34367.0
2024-08-01 09:50:00,119.2,119.21,117.71,117.82,70875.0,118.323,118.3329,116.8439,116.9531,70875.0
2024-08-01 10:00:00,117.82,117.91,116.91,116.95,112536.0,116.9531,117.0425,116.0498,116.0895,112536.0
2024-08-01 10:10:00,116.97,117.17,116.48,116.58,127103.0,116.1094,116.3079,115.623,115.7222,127103.0
2024-08-01 10:20:00,116.59,116.6,116.01,116.01,98615.0,115.7322,115.7421,115.1564,115.1564,98615.0
2024-08-01 10:30:00,116.0,116.1,115.37,115.7,146046.0,115.1465,115.2458,114.5211,114.8487,146046.0
2024-08-01 10:40:00,115.73,115.88,115.14,115.17,104672.0,114.8785,115.0274,114.2928,114.3226,104672.0
2024-08-01 10:50:00,115.19,115.49,114.95,115.13,130080.0,114.3425,114.6403,114.1042,114.2829,130080.0
2024-08-01 11:00:00,115.12,115.17,114.54,114.74,61044.0,114.273,114.3226,113.6973,113.8958,61044.0
2024-08-01 11:10:00,114.7,114.9,114.42,114.86,90266.0,113.8561,114.0546,113.5781,114.0149,90266.0
2024-08-01 11:20:00,114.85,114.85,114.28,114.39,76463.0,114.005,114.005,113.4392,113.5484,76463.0
2024-08-01 11:30:00,114.38,114.59,114.14,114.18,91551.0,113.5384,113.7469,113.3002,113.3399,91551.0
2024-08-01 11:40:00,114.19,114.28,113.84,114.13,80377.0,113.3498,113.4392,113.0024,113.2903,80377.0
2024-08-01 11:50:00,114.19,114.96,114.14,114.72,105712.0,113.3498,114.1142,113.3002,113.8759,105712.0
2024-08-01 12:00:00,114.68,115.22,114.64,114.95,51765.0,113.8362,114.3723,113.7965,114.1042,51765.0
2024-08-01 12:10:00,114.95,115.17,114.67,114.85,54924.0,114.1042,114.3226,113.8263,114.005,54924.0
2024-08-01 12:20:00,114.87,114.96,114.58,114.86,66816.0,114.0248,114.1142,113.737,114.0149,66816.0
2024-08-01 12:30:00,114.85,114.85,114.49,114.51,24315.0,114.005,114.005,113.6476,113.6675,24315.0
2024-08-01 12:40:00,114.52,114.56,114.28,114.38,22601.0,113.6774,113.7171,113.4392,113.5384,22601.0
2024-08-01 12:50:00,114.36,114.6,114.14,114.46,38051.0,113.5186,113.7568,113.3002,113.6178,38051.0
2024-08-01 13:00:00,114.4,114.45,114.11,114.18,54251.0,113.5583,113.6079,113.2704,113.3399,54251.0
2024-08-01 13:10:00,114.16,114.3,113.98,114.08,67681.0,113.3201,113.459,113.1414,113.2406,67681.0
2024-08-01 13:20:00,114.08,114.15,113.82,114.06,41083.0,113.2406,113.3101,112.9826,113.2208,41083.0
2024-08-01 13:30:00,114.05,114.15,113.81,113.86,28323.0,113.2109,113.3101,112.9726,113.0223,28323.0
2024-08-01 13:40:00,113.85,113.95,113.71,113.76,38462.0,113.0123,113.1116,112.8734,112.923,38462.0
2024-08-01 13:50:00,113.76,114.22,113.69,114.22,48626.0,112.923,113.3796,112.8535,113.3796,48626.0
2024-08-01 14:00:00,114.21,114.3,113.91,113.92,50980.0,113.3697,113.459,113.0719,113.0818,50980.0
2024-08-01 14:10:00,113.92,113.95,113.63,113.68,51295.0,113.0818,113.1116,112.7939,112.8436,51295.0
2024-08-01 14:20:00,113.68,114.05,113.64,113.73,55600.0,112.8436,113.2109,112.8039,112.8932,55600.0
2024-08-01 14:30:00,113.72,113.8,113.54,113.8,55411.0,112.8833,112.9627,112.7046,112.9627,55411.0
2024-08-01 14:40:00,113.79,113.85,113.31,113.44,49762.0,112.9528,113.0123,112.4763,112.6053,49762.0
2024-08-01 14:50:00,113.47,113.61,113.39,113.52,36890.0,112.6351,112.7741,112.5557,112.6848,36890.0
2024-08-01 15:00:00,113.52,113.55,113.2,113.45,49978.0,112.6848,112.7145,112.3671,112.6153,49978.0
2024-08-01 15:10:00,113.45,113.58,113.34,113.55,55643.0,112.6153,112.7443,112.5061,112.7145,55643.0
2024-08-01 15:20:00,113.57,113.86,113.48,113.85,56812.0,112.7344,113.0223,112.6451,113.0123,56812.0
2024-08-01 15:30:00,113.85,114.05,113.58,113.76,87561.0,113.0123,113.2109,112.7443,112.923,87561.0
2024-08-01 15:40:00,113.75,114.15,113.71,114.08,91641.0,112.9131,113.3101,112.8734,113.2406,91641.0
2024-08-01 15:50:00,114.11,114.48,113.89,114.38,330487.0,113.2704,113.6377,113.052,113.5384,330487.0
2024-08-02 09:30:00,110.8,111.15,109.11,110.12,208251.0,109.9848,110.3322,108.3072,109.3098,208251.0
2024-08-02 09:40:00,110.18,111.39,110.02,111.31,136076.0,109.3693,110.5704,109.2105,110.491,136076.0
2024-08-02 09:50:00,111.28,112.15,110.93,110.99,88440.0,110.4612,111.3248,110.1138,110.1734,88440.0
2024-08-02 10:00:00,110.93,111.77,110.38,110.48,66128.0,110.1138,110.9476,109.5679,109.6671,66128.0
2024-08-02 10:10:00,110.55,110.6,109.87,110.25,55622.0,109.7366,109.7862,109.0616,109.4388,55622.0
2024-08-02 10:20:00,110.22,110.29,109.65,110.13,150188.0,109.409,109.4785,108.8432,109.3197,150188.0
2024-08-02 10:30:00,110.11,110.57,110.04,110.23,77843.0,109.2998,109.7565,109.2304,109.419,77843.0
2024-08-02 10:40:00,110.24,110.68,110.17,110.66,77569.0,109.4289,109.8657,109.3594,109.8458,77569.0
2024-08-02 10:50:00,110.65,110.94,110.11,110.24,82799.0,109.8359,110.1237,109.2998,109.4289,82799.0
2024-08-02 11:00:00,110.25,110.3,109.9,110.17,42566.0,109.4388,109.4885,109.0914,109.3594,42566.0
2024-08-02 11:10:00,110.12,110.39,109.86,109.86,107253.0,109.3098,109.5778,109.0517,109.0517,107253.0
2024-08-02 11:20:00,109.8,109.99,109.58,109.84,70877.0,108.9921,109.1807,108.7737,109.0318,70877.0
2024-08-02 11:30:00,109.85,110.55,109.85,110.36,55022.0,109.0418,109.7366,109.0418,109.548,55022.0
2024-08-02 11:40:00,110.34,111.19,110.31,111.18,34960.0,109.5282,110.3719,109.4984,110.362,34960.0
2024-08-02 11:50:00,111.2,111.21,110.84,110.87,31285.0,110.3818,110.3918,110.0245,110.0543,31285.0
2024-08-02 12:00:00,110.88,111.11,110.68,111.02,45157.0,110.0642,110.2925,109.8657,110.2032,45157.0
2024-08-02 12:10:00,110.99,111.1,110.7,111.09,28870.0,110.1734,110.2826,109.8855,110.2726,28870.0
2024-08-02 12:20:00,111.11,111.57,111.1,111.48,28179.0,110.2925,110.7491,110.2826,110.6598,28179.0
2024-08-02 12:30:00,111.45,111.62,111.32,111.52,22880.0,110.63,110.7987,110.5009,110.6995,22880.0
2024-08-02 12:40:00,111.52,111.68,111.27,111.28,117796.0,110.6995,110.8583,110.4513,110.4612,117796.0
2024-08-02 12:50:00,111.29,111.29,110.8,111.21,32231.0,110.4712,110.4712,109.9848,110.3918,32231.0
2024-08-02 13:00:00,111.15,111.26,110.84,111.01,61232.0,110.3322,110.4414,110.0245,110.1932,61232.0
2024-08-02 13:10:00,110.99,111.16,110.9,111.11,22641.0,110.1734,110.3421,110.084,110.2925,22641.0
2024-08-02 13:20:00,111.05,111.06,110.83,110.84,53285.0,110.2329,110.2429,110.0146,110.0245,53285.0
2024-08-02 13:30:00,110.86,110.86,110.67,110.69,31065.0,110.0443,110.0443,109.8557,109.8756,31065.0
2024-08-02 13:40:00,110.71,110.86,110.58,110.7,20875.0,109.8954,110.0443,109.7664,109.8855,20875.0
2024-08-02 13:50:00,110.7,110.81,110.6,110.68,33997.0,109.8855,109.9947,109.7862,109.8657,33997.0
2024-08-02 14:00:00,110.66,110.66,110.48,110.56,17041.0,109.8458,109.8458,109.6671,109.7465,17041.0
2024-08-02 14:10:00,110.56,110.64,110.44,110.64,33200.0,109.7465,109.8259,109.6274,109.8259,33200.0
2024-08-02 14:20:00,110.63,111.02,110.63,110.97,23066.0,109.816,110.2032,109.816,110.1535,23066.0
2024-08-02 14:30:00,110.96,111.24,110.86,110.98,26150.0,110.1436,110.4215,110.0443,110.1634,26150.0
2024-08-02 14:40:00,111.0,111.23,110.97,111.01,46629.0,110.1833,110.4116,110.1535,110.1932,46629.0
2024-08-02 14:50:00,111.02,111.26,110.95,111.23,93147.0,110.2032,110.4414,110.1337,110.4116,93147.0
2024-08-02 15:00:00,111.23,111.31,111.06,111.25,55094.0,110.4116,110.491,110.2429,110.4315,55094.0
2024-08-02 15:10:00,111.17,111.29,111.05,111.19,53473.0,110.352,110.4712,110.2329,110.3719,53473.0
2024-08-02 15:20:00,111.15,111.51,111.11,111.48,31041.0,110.3322,110.6895,110.2925,110.6598,31041.0
2024-08-02 15:30:00,111.51,111.61,111.03,111.03,57966.0,110.6895,110.7888,110.2131,110.2131,57966.0
2024-08-02 15:40:00,111.04,111.33,110.98,111.08,49428.0,110.223,110.5109,110.1634,110.2627,49428.0
2024-08-02 15:50:00,111.05,111.36,110.81,111.34,169844.0,110.2329,110.5407,109.9947,110.5208,169844.0
2024-08-05 09:30:00,105.28,105.36,104.17,105.12,127028.0,104.5054,104.5848,103.4036,104.3466,127028.0
2024-08-05 09:40:00,105.15,106.75,104.51,106.75,117270.0,104.3763,105.9646,103.7411,105.9646,117270.0
2024-08-05 09:50:00,106.69,107.47,105.75,105.82,308546.0,105.905,106.6793,104.9719,105.0414,308546.0
2024-08-05 10:00:00,105.8,107.94,105.8,106.48,141167.0,105.0216,107.1458,105.0216,105.6966,141167.0
2024-08-05 10:10:00,106.45,106.9,106.02,106.83,122675.0,105.6668,106.1135,105.2399,106.044,122675.0
2024-08-05 10:20:00,106.82,107.15,106.14,106.14,143117.0,106.0341,106.3616,105.3591,105.3591,143117.0
2024-08-05 10:30:00,106.17,107.33,106.17,106.92,49594.0,105.3888,106.5403,105.3888,106.1333,49594.0
2024-08-05 10:40:00,106.88,107.1,106.54,106.8,41209.0,106.0936,106.312,105.7561,106.0142,41209.0
2024-08-05 10:50:00,106.87,107.76,106.7,106.8,47693.0,106.0837,106.9671,105.9149,106.0142,47693.0
2024-08-05 11:00:00,106.84,107.61,106.61,107.58,60540.0,106.0539,106.8182,105.8256,106.7885,60540.0
2024-08-05 11:10:00,107.56,107.82,107.37,107.61,82160.0,106.7686,107.0267,106.58,106.8182,82160.0
2024-08-05 11:20:00,107.57,108.1,107.52,107.82,69829.0,106.7785,107.3046,106.7289,107.0267,69829.0
2024-08-05 11:30:00,107.8,108.66,107.73,108.52,31554.0,107.0068,107.8605,106.9374,107.7215,31554.0
2024-08-05 11:40:00,108.46,108.7,108.34,108.5,110475.0,107.662,107.9002,107.5429,107.7017,110475.0
2024-08-05 11:50:00,108.45,108.6,108.22,108.48,29032.0,107.6521,107.801,107.4238,107.6818,29032.0
2024-08-05 12:00:00,108.53,108.83,108.45,108.72,31253.0,107.7315,108.0293,107.6521,107.9201,31253.0
2024-08-05 12:10:00,108.67,109.1,108.49,109.1,41110.0,107.8704,108.2973,107.6918,108.2973,41110.0
2024-08-05 12:20:00,109.07,109.66,108.94,109.53,45960.0,108.2675,108.8532,108.1385,108.7241,45960.0
2024-08-05 12:30:00,109.53,109.66,109.3,109.4,42697.0,108.7241,108.8532,108.4958,108.5951,42697.0
2024-08-05 12:40:00,109.39,109.45,108.88,108.91,67061.0,108.5851,108.6447,108.0789,108.1087,67061.0
2024-08-05 12:50:00,108.91,108.94,108.07,108.37,55327.0,108.1087,108.1385,107.2749,107.5727,55327.0
2024-08-05 13:00:00,108.3,108.35,107.84,108.22,58587.0,107.5032,107.5528,107.0466,107.4238,58587.0
2024-08-05 13:10:00,108.22,108.52,108.0,108.44,71694.0,107.4238,107.7215,107.2054,107.6421,71694.0
2024-08-05 13:20:00,108.47,108.67,108.32,108.45,27725.0,107.6719,107.8704,107.523,107.6521,27725.0
2024-08-05 13:30:00,108.44,108.88,108.4,108.85,13921.0,107.6421,108.0789,107.6024,108.0491,13921.0
2024-08-05 13:40:00,108.87,109.08,108.7,108.71,30703.0,108.069,108.2774,107.9002,107.9101,30703.0
2024-08-05 13:50:00,108.61,108.67,108.11,108.17,54580.0,107.8109,107.8704,107.3146,107.3741,54580.0
2024-08-05 14:00:00,108.16,108.2,107.75,108.02,42866.0,107.3642,107.4039,106.9572,107.2252,42866.0
2024-08-05 14:10:00,107.95,108.14,107.79,108.12,20841.0,107.1557,107.3443,106.9969,107.3245,20841.0
2024-08-05 14:20:00,108.2,108.32,108.07,108.3,13406.0,107.4039,107.523,107.2749,107.5032,13406.0
2024-08-05 14:30:00,108.23,108.31,107.92,108.06,28762.0,107.4337,107.5131,107.126,107.2649,28762.0
2024-08-05 14:40:00,108.06,108.08,107.42,107.44,73647.0,107.2649,107.2848,106.6296,106.6495,73647.0
2024-08-05 14:50:00,107.48,107.92,107.45,107.45,51449.0,106.6892,107.126,106.6594,106.6594,51449.0
2024-08-05 15:00:00,107.48,107.83,107.48,107.58,119684.0,106.6892,107.0366,106.6892,106.7885,119684.0
2024-08-05 15:10:00,107.61,107.66,107.3,107.41,48171.0,106.8182,106.8679,106.5105,106.6197,48171.0
2024-08-05 15:20:00,107.36,107.92,107.36,107.89,35416.0,106.5701,107.126,106.5701,107.0962,35416.0
2024-08-05 15:30:00,107.89,108.03,107.59,107.74,47785.0,107.0962,107.2352,106.7984,106.9473,47785.0
2024-08-05 15:40:00,107.78,107.83,107.57,107.73,115504.0,106.987,107.0366,106.7785,106.9374,115504.0
2024-08-05 15:50:00,107.75,108.24,107.66,107.89,245715.0,106.9572,107.4436,106.8679,107.0962,245715.0
2024-08-06 09:30:00,107.21,107.24,105.67,106.66,131999.0,106.4212,106.451,104.8925,105.8752,131999.0
2024-08-06 09:40:00,106.68,107.33,106.52,107.2,90870.0,105.8951,106.5403,105.7363,106.4113,90870.0
2024-08-06 09:50:00,107.17,108.58,107.16,108.46,74693.0,106.3815,107.7811,106.3716,107.662,74693.0
2024-08-06 10:00:00,108.4,109.29,108.17,109.29,88296.0,107.6024,108.4859,107.3741,108.4859,88296.0
2024-08-06 10:10:00,109.27,109.29,108.45,109.09,97728.0,108.466,108.4859,107.6521,108.2874,97728.0
2024-08-06 10:20:00,109.03,109.71,109.02,109.18,62241.0,108.2278,108.9028,108.2179,108.3767,62241.0
2024-08-06 10:30:00,109.2,109.21,108.78,108.99,66749.0,108.3965,108.4065,107.9796,108.1881,66749.0
2024-08-06 10:40:00,109.01,110.31,108.98,110.23,77559.0,108.2079,109.4984,108.1782,109.419,77559.0
2024-08-06 10:50:00,110.23,110.38,109.41,109.53,71786.0,109.419,109.5679,108.605,108.7241,71786.0
2024-08-06 11:00:00,109.51,109.64,109.3,109.41,31461.0,108.7043,108.8333,108.4958,108.605,31461.0
2024-08-06 11:10:00,109.42,109.42,108.87,109.01,33315.0,108.6149,108.6149,108.069,108.2079,33315.0
2024-08-06 11:20:00,109.0,109.0,108.28,108.28,36769.0,108.198,108.198,107.4833,107.4833,36769.0
2024-08-06 11:30:00,108.28,108.84,108.26,108.7,69929.0,107.4833,108.0392,107.4635,107.9002,69929.0
2024-08-06 11:40:00,108.77,108.95,108.62,108.95,30813.0,107.9697,108.1484,107.8208,108.1484,30813.0
2024-08-06 11:50:00,108.98,109.19,108.96,109.16,19247.0,108.1782,108.3866,108.1583,108.3568,19247.0
2024-08-06 12:00:00,109.2,109.33,109.01,109.29,20851.0,108.3965,108.5256,108.2079,108.4859,20851.0
2024-08-06 12:10:00,109.29,109.4,109.2,109.33,14723.0,108.4859,108.5951,108.3965,108.5256,14723.0
2024-08-06 12:20:00,109.33,109.38,109.09,109.34,22562.0,108.5256,108.5752,108.2874,108.5355,22562.0
2024-08-06 12:30:00,109.34,109.42,109.16,109.36,23025.0,108.5355,108.6149,108.3568,108.5554,23025.0
2024-08-06 12:40:00,109.4,109.56,109.3,109.3,15304.0,108.5951,108.7539,108.4958,108.4958,15304.0
2024-08-06 12:50:00,109.31,109.73,109.3,109.57,17586.0,108.5057,108.9226,108.4958,108.7638,17586.0
2024-08-06 13:00:00,109.58,109.72,109.51,109.59,11207.0,108.7737,108.9127,108.7043,108.7837,11207.0
2024-08-06 13:10:00,109.61,109.69,109.5,109.58,14709.0,108.8035,108.8829,108.6943,108.7737,14709.0
2024-08-06 13:20:00,109.6,109.85,109.59,109.85,20416.0,108.7936,109.0418,108.7837,109.0418,20416.0
2024-08-06 13:30:00,109.85,110.05,109.83,109.99,24408.0,109.0418,109.2403,109.0219,109.1807,24408.0
2024-08-06 13:40:00,110.0,110.06,109.68,109.89,20297.0,109.1907,109.2502,108.873,109.0815,20297.0
2024-08-06 13:50:00,109.9,110.03,109.77,109.9,14322.0,109.0914,109.2204,108.9624,109.0914,14322.0
2024-08-06 14:00:00,109.91,109.94,109.65,109.7,21781.0,109.1013,109.1311,108.8432,108.8929,21781.0
2024-08-06 14:10:00,109.72,110.04,109.65,110.04,22299.0,108.9127,109.2304,108.8432,109.2304,22299.0
2024-08-06 14:20:00,110.03,110.26,110.02,110.24,19092.0,109.2204,109.4487,109.2105,109.4289,19092.0
2024-08-06 14:30:00,110.24,110.5,110.08,110.44,19523.0,109.4289,109.687,109.2701,109.6274,19523.0
2024-08-06 14:40:00,110.44,110.52,110.34,110.48,18207.0,109.6274,109.7068,109.5282,109.6671,18207.0
2024-08-06 14:50:00,110.5,110.5,109.74,109.74,29760.0,109.687,109.687,108.9326,108.9326,29760.0
2024-08-06 15:00:00,109.71,109.8,109.22,109.43,51805.0,108.9028,108.9921,108.4164,108.6249,51805.0
2024-08-06 15:10:00,109.4,109.7,109.3,109.44,41790.0,108.5951,108.8929,108.4958,108.6348,41790.0
2024-08-06 15:20:00,109.44,110.03,109.44,109.72,39439.0,108.6348,109.2204,108.6348,108.9127,39439.0
2024-08-06 15:30:00,109.75,109.86,109.55,109.6,59442.0,108.9425,109.0517,108.744,108.7936,59442.0
2024-08-06 15:40:00,109.62,109.63,108.92,108.97,90540.0,108.8135,108.8234,108.1186,108.1682,90540.0
2024-08-06 15:50:00,108.97,109.17,108.36,108.46,196507.0,108.1682,108.3668,107.5627,107.662,196507.0
2024-08-07 09:30:00,110.49,110.49,109.36,110.48,58072.0,109.6771,109.6771,108.5554,109.6671,58072.0
2024-08-07 09:40:00,110.49,111.32,110.4,110.98,100853.0,109.6771,110.5009,109.5877,110.1634,100853.0
2024-08-07 09:50:00,111.03,111.22,110.51,110.78,54963.0,110.2131,110.4017,109.6969,109.9649,54963.0
2024-08-07 10:00:00,110.77,110.8,109.65,110.08,50773.0,109.955,109.9848,108.8432,109.2701,50773.0
2024-08-07 10:10:00,110.05,110.09,108.86,108.9,77097.0,109.2403,109.28,108.059,108.0988,77097.0
2024-08-07 10:20:00,108.97,109.49,108.49,108.49,47782.0,108.1682,108.6844,107.6918,107.6918,47782.0
2024-08-07 10:30:00,108.5,108.83,108.13,108.25,54131.0,107.7017,108.0293,107.3344,107.4535,54131.0
2024-08-07 10:40:00,108.29,109.37,108.18,109.12,39623.0,107.4932,108.5653,107.384,108.3171,39623.0
2024-08-07 10:50:00,109.18,109.24,108.79,108.85,21615.0,108.3767,108.4363,107.9896,108.0491,21615.0
2024-08-07 11:00:00,108.85,109.3,108.76,109.2,45927.0,108.0491,108.4958,107.9598,108.3965,45927.0
2024-08-07 11:10:00,109.2,109.25,108.85,108.92,93899.0,108.3965,108.4462,108.0491,108.1186,93899.0
2024-08-07 11:20:00,108.95,109.0,108.63,108.77,30123.0,108.1484,108.198,107.8307,107.9697,30123.0
2024-08-07 11:30:00,108.8,108.99,108.77,108.82,18291.0,107.9995,108.1881,107.9697,108.0193,18291.0
2024-08-07 11:40:00,108.81,108.99,108.1,108.33,50820.0,108.0094,108.1881,107.3046,107.5329,50820.0
2024-08-07 11:50:00,108.34,108.47,108.16,108.31,35556.0,107.5429,107.6719,107.3642,107.5131,35556.0
2024-08-07 12:00:00,108.27,108.36,107.82,108.08,18011.0,107.4734,107.5627,107.0267,107.2848,18011.0
2024-08-07 12:10:00,108.03,108.35,108.02,108.05,38683.0,107.2352,107.5528,107.2252,107.255,38683.0
2024-08-07 12:20:00,108.05,108.26,107.99,108.21,10589.0,107.255,107.4635,107.1954,107.4138,10589.0
2024-08-07 12:30:00,108.14,108.17,107.94,108.06,19505.0,107.3443,107.3741,107.1458,107.2649,19505.0
2024-08-07 12:40:00,108.05,108.17,107.52,107.57,27642.0,107.255,107.3741,106.7289,106.7785,27642.0
2024-08-07 12:50:00,107.54,107.6,107.14,107.32,66673.0,106.7488,106.8083,106.3517,106.5304,66673.0
2024-08-07 13:00:00,107.33,107.4,106.68,106.71,38771.0,106.5403,106.6098,105.8951,105.9249,38771.0
2024-08-07 13:10:00,106.72,106.8,106.11,106.23,94793.0,105.9348,106.0142,105.3293,105.4484,94793.0
2024-08-07 13:20:00,106.25,106.99,106.25,106.72,70261.0,105.4682,106.2028,105.4682,105.9348,70261.0
2024-08-07 13:30:00,106.69,107.32,106.68,107.06,81021.0,105.905,106.5304,105.8951,106.2723,81021.0
2024-08-07 13:40:00,107.05,107.09,106.34,106.4,36620.0,106.2624,106.3021,105.5576,105.6171,36620.0
2024-08-07 13:50:00,106.43,106.56,106.26,106.4,35699.0,105.6469,105.776,105.4782,105.6171,35699.0
2024-08-07 14:00:00,106.39,106.43,106.04,106.08,57678.0,105.6072,105.6469,105.2598,105.2995,57678.0
2024-08-07 14:10:00,106.05,106.06,105.56,105.61,58087.0,105.2697,105.2796,104.7833,104.833,58087.0
2024-08-07 14:20:00,105.63,105.98,105.62,105.81,59139.0,104.8528,105.2002,104.8429,105.0315,59139.0
2024-08-07 14:30:00,105.8,105.88,105.67,105.81,51491.0,105.0216,105.101,104.8925,105.0315,51491.0
2024-08-07 14:40:00,105.83,106.02,105.65,105.8,46088.0,105.0513,105.2399,104.8727,105.0216,46088.0
2024-08-07 14:50:00,105.77,106.03,105.7,105.9,39348.0,104.9918,105.2499,104.9223,105.1208,39348.0
2024-08-07 15:00:00,105.95,106.58,105.85,106.44,38455.0,105.1705,105.7958,105.0712,105.6569,38455.0
2024-08-07 15:10:00,106.47,106.62,106.24,106.41,36985.0,105.6866,105.8355,105.4583,105.6271,36985.0
2024-08-07 15:20:00,106.42,106.59,106.2,106.27,38112.0,105.637,105.8057,105.4186,105.4881,38112.0
2024-08-07 15:30:00,106.25,106.46,106.09,106.35,58400.0,105.4682,105.6767,105.3094,105.5675,58400.0
2024-08-07 15:40:00,106.34,106.37,106.06,106.34,105583.0,105.5576,105.5874,105.2796,105.5576,105583.0
2024-08-07 15:50:00,106.37,106.39,105.55,105.7,166259.0,105.5874,105.6072,104.7734,104.9223,166259.0
2024-08-08 09:30:00,106.73,107.22,105.87,106.07,73054.0,105.9447,106.4311,105.091,105.2896,73054.0
2024-08-08 09:40:00,106.12,106.57,105.82,106.23,40133.0,105.3392,105.7859,105.0414,105.4484,40133.0
2024-08-08 09:50:00,106.35,107.39,105.98,107.32,52966.0,105.5675,106.5999,105.2002,106.5304,52966.0
2024-08-08 10:00:00,107.26,107.98,106.85,107.08,56780.0,106.4708,107.1855,106.0638,106.2921,56780.0
2024-08-08 10:10:00,106.89,107.14,106.8,106.99,21777.0,106.1035,106.3517,106.0142,106.2028,21777.0
2024-08-08 10:20:00,107.01,107.38,106.77,107.35,35935.0,106.2227,106.5899,105.9844,106.5602,35935.0
2024-08-08 10:30:00,107.33,107.75,107.19,107.67,22800.0,106.5403,106.9572,106.4013,106.8778,22800.0
2024-08-08 10:40:00,107.63,107.63,107.08,107.5,21539.0,106.8381,106.8381,106.2921,106.7091,21539.0
2024-08-08 10:50:00,107.51,107.51,107.23,107.42,15131.0,106.719,106.719,106.441,106.6296,15131.0
2024-08-08 11:00:00,107.46,107.48,107.27,107.48,15552.0,106.6693,106.6892,106.4807,106.6892,15552.0
2024-08-08 11:10:00,107.5,107.5,107.07,107.13,23461.0,106.7091,106.7091,106.2822,106.3418,23461.0
2024-08-08 11:20:00,107.07,107.54,107.07,107.24,24595.0,106.2822,106.7488,106.2822,106.451,24595.0
2024-08-08 11:30:00,107.25,107.45,107.25,107.29,38611.0,106.4609,106.6594,106.4609,106.5006,38611.0
2024-08-08 11:40:00,107.32,107.37,107.02,107.11,19448.0,106.5304,106.58,106.2326,106.3219,19448.0
2024-08-08 11:50:00,107.15,107.33,107.09,107.22,30585.0,106.3616,106.5403,106.3021,106.4311,30585.0
2024-08-08 12:00:00,107.21,107.53,107.13,107.39,35961.0,106.4212,106.7388,106.3418,106.5999,35961.0
2024-08-08 12:10:00,107.35,107.4,107.03,107.14,17348.0,106.5602,106.6098,106.2425,106.3517,17348.0
2024-08-08 12:20:00,107.16,107.32,107.16,107.28,9283.0,106.3716,106.5304,106.3716,106.4907,9283.0
2024-08-08 12:30:00,107.24,107.24,106.83,106.9,19345.0,106.451,106.451,106.044,106.1135,19345.0
2024-08-08 12:40:00,106.89,107.31,106.89,107.3,18281.0,106.1035,106.5205,106.1035,106.5105,18281.0
2024-08-08 12:50:00,107.29,107.29,107.0,107.03,16758.0,106.5006,106.5006,106.2127,106.2425,16758.0
2024-08-08 13:00:00,107.0,107.11,106.74,107.02,42181.0,106.2127,106.3219,105.9546,106.2326,42181.0
2024-08-08 13:10:00,107.07,107.33,107.03,107.33,13251.0,106.2822,106.5403,106.2425,106.5403,13251.0
2024-08-08 13:20:00,107.31,107.67,107.28,107.64,19435.0,106.5205,106.8778,106.4907,106.848,19435.0
2024-08-08 13:30:00,107.67,107.78,107.56,107.66,13530.0,106.8778,106.987,106.7686,106.8679,13530.0
2024-08-08 13:40:00,107.64,107.84,107.63,107.75,13540.0,106.848,107.0466,106.8381,106.9572,13540.0
2024-08-08 13:50:00,107.75,107.78,107.61,107.67,44230.0,106.9572,106.987,106.8182,106.8778,44230.0
2024-08-08 14:00:00,107.62,107.78,107.57,107.64,16606.0,106.8282,106.987,106.7785,106.848,16606.0
2024-08-08 14:10:00,107.64,107.88,107.6,107.86,15774.0,106.848,107.0863,106.8083,107.0664,15774.0
2024-08-08 14:20:00,107.86,107.86,107.42,107.52,18368.0,107.0664,107.0664,106.6296,106.7289,18368.0
2024-08-08 14:30:00,107.52,107.76,107.5,107.54,21264.0,106.7289,106.9671,106.7091,106.7488,21264.0
2024-08-08 14:40:00,107.52,107.69,107.37,107.66,24846.0,106.7289,106.8977,106.58,106.8679,24846.0
2024-08-08 14:50:00,107.68,107.77,107.55,107.58,20859.0,106.8877,106.9771,106.7587,106.7885,20859.0
2024-08-08 15:00:00,107.58,107.82,107.41,107.77,20882.0,106.7885,107.0267,106.6197,106.9771,20882.0
2024-08-08 15:10:00,107.78,108.02,107.74,107.78,27266.0,106.987,107.2252,106.9473,106.987,27266.0
2024-08-08 15:20:00,107.77,108.0,107.67,107.69,24750.0,106.9771,107.2054,106.8778,106.8977,24750.0
2024-08-08 15:30:00,107.67,107.77,107.26,107.41,36642.0,106.8778,106.9771,106.4708,106.6197,36642.0
2024-08-08 15:40:00,107.4,107.83,107.4,107.62,46942.0,106.6098,107.0366,106.6098,106.8282,46942.0
2024-08-08 15:50:00,107.64,107.68,107.29,107.58,104496.0,106.848,106.8877,106.5006,106.7885,104496.0
2024-08-09 09:30:00,108.01,108.24,107.58,107.73,37707.0,107.2153,107.4436,106.7885,106.9374,37707.0
2024-08-09 09:40:00,107.65,107.72,107.1,107.13,36787.0,106.8579,106.9274,106.312,106.3418,36787.0
2024-08-09 09:50:00,107.15,107.93,106.96,107.93,20985.0,106.3616,107.1359,106.173,107.1359,20985.0
2024-08-09 10:00:00,107.74,108.25,107.58,107.66,30774.0,106.9473,107.4535,106.7885,106.8679,30774.0
2024-08-09 10:10:00,107.57,108.18,107.57,107.86,14384.0,106.7785,107.384,106.7785,107.0664,14384.0
2024-08-09 10:20:00,107.86,107.93,107.64,107.75,9615.0,107.0664,107.1359,106.848,106.9572,9615.0
2024-08-09 10:30:00,107.67,107.71,107.38,107.63,8737.0,106.8778,106.9175,106.5899,106.8381,8737.0
2024-08-09 10:40:00,107.73,107.92,107.68,107.72,7348.0,106.9374,107.126,106.8877,106.9274,7348.0
2024-08-09 10:50:00,107.74,108.18,107.74,108.01,12138.0,106.9473,107.384,106.9473,107.2153,12138.0
2024-08-09 11:00:00,108.03,108.5,108.01,108.36,157684.0,107.2352,107.7017,107.2153,107.5627,157684.0
2024-08-09 11:10:00,108.39,108.48,108.24,108.38,11991.0,107.5925,107.6818,107.4436,107.5826,11991.0
2024-08-09 11:20:00,108.37,108.37,107.85,107.88,8352.0,107.5727,107.5727,107.0565,107.0863,8352.0
2024-08-09 11:30:00,107.88,108.03,107.8,107.89,6675.0,107.0863,107.2352,107.0068,107.0962,6675.0
2024-08-09 11:40:00,107.88,108.12,107.83,108.06,11502.0,107.0863,107.3245,107.0366,107.2649,11502.0
2024-08-09 11:50:00,108.08,108.19,107.88,107.93,13091.0,107.2848,107.394,107.0863,107.1359,13091.0
2024-08-09 12:00:00,107.95,108.09,107.88,107.97,25574.0,107.1557,107.2947,107.0863,107.1756,25574.0
2024-08-09 12:10:00,107.97,107.97,107.73,107.8,10341.0,107.1756,107.1756,106.9374,107.0068,10341.0
2024-08-09 12:20:00,107.79,107.99,107.74,107.94,9391.0,106.9969,107.1954,106.9473,107.1458,9391.0
2024-08-09 12:30:00,107.94,108.02,107.85,108.01,6630.0,107.1458,107.2252,107.0565,107.2153,6630.0
2024-08-09 12:40:00,107.97,108.09,107.95,108.01,7848.0,107.1756,107.2947,107.1557,107.2153,7848.0
2024-08-09 12:50:00,108.04,108.12,107.78,108.03,18086.0,107.2451,107.3245,106.987,107.2352,18086.0
2024-08-09 13:00:00,108.04,108.09,107.95,108.03,13940.0,107.2451,107.2947,107.1557,107.2352,13940.0
2024-08-09 13:10:00,108.06,108.38,108.03,108.31,22732.0,107.2649,107.5826,107.2352,107.5131,22732.0
2024-08-09 13:20:00,108.38,108.43,108.21,108.4,18916.0,107.5826,107.6322,107.4138,107.6024,18916.0
2024-08-09 13:30:00,108.43,108.63,108.4,108.61,29781.0,107.6322,107.8307,107.6024,107.8109,29781.0
2024-08-09 13:40:00,108.62,108.63,108.3,108.32,12141.0,107.8208,107.8307,107.5032,107.523,12141.0
2024-08-09 13:50:00,108.32,108.35,108.02,108.06,13427.0,107.523,107.5528,107.2252,107.2649,13427.0
2024-08-09 14:00:00,108.08,108.19,107.92,108.15,14901.0,107.2848,107.394,107.126,107.3543,14901.0
2024-08-09 14:10:00,108.16,108.16,107.83,107.97,17253.0,107.3642,107.3642,107.0366,107.1756,17253.0
2024-08-09 14:20:00,107.99,108.01,107.86,107.94,10400.0,107.1954,107.2153,107.0664,107.1458,10400.0
2024-08-09 14:30:00,107.91,107.97,107.72,107.92,16612.0,107.116,107.1756,106.9274,107.126,16612.0
2024-08-09 14:40:00,107.92,108.13,107.92,108.04,14568.0,107.126,107.3344,107.126,107.2451,14568.0
2024-08-09 14:50:00,108.06,108.09,107.86,108.07,10021.0,107.2649,107.2947,107.0664,107.2749,10021.0
2024-08-09 15:00:00,108.08,108.14,108.03,108.13,13426.0,107.2848,107.3443,107.2352,107.3344,13426.0
2024-08-09 15:10:00,108.11,108.24,108.04,108.19,33892.0,107.3146,107.4436,107.2451,107.394,33892.0
2024-08-09 15:20:00,108.17,108.24,107.88,108.14,15815.0,107.3741,107.4436,107.0863,107.3443,15815.0
2024-08-09 15:30:00,108.13,108.31,108.06,108.06,25427.0,107.3344,107.5131,107.2649,107.2649,25427.0
2024-08-09 15:40:00,108.08,108.16,108.0,108.11,30440.0,107.2848,107.3642,107.2054,107.3146,30440.0
2024-08-09 15:50:00,108.1,108.16,107.76,107.97,86096.0,107.3046,107.3642,106.9671,107.1756,86096.0
2024-08-12 09:30:00,108.11,108.13,107.38,107.53,24848.0,107.3146,107.3344,106.5899,106.7388,24848.0
2024-08-12 09:40:00,107.54,107.55,106.5,106.57,17136.0,106.7488,106.7587,105.7164,105.7859,17136.0
2024-08-12 09:50:00,106.45,106.89,106.39,106.66,16500.0,105.6668,106.1035,105.6072,105.8752,16500.0
2024-08-12 10:00:00,106.65,107.52,106.54,107.47,30270.0,105.8653,106.7289,105.7561,106.6793,30270.0
2024-08-12 10:10:00,107.48,107.52,107.35,107.4,16823.0,106.6892,106.7289,106.5602,106.6098,16823.0
2024-08-12 10:20:00,107.38,107.85,107.37,107.6,14640.0,106.5899,107.0565,106.58,106.8083,14640.0
2024-08-12 10:30:00,107.68,108.0,107.59,107.93,7916.0,106.8877,107.2054,106.7984,107.1359,7916.0
2024-08-12 10:40:00,107.98,108.08,107.6,107.67,9564.0,107.1855,107.2848,106.8083,106.8778,9564.0
2024-08-12 10:50:00,107.62,107.76,107.52,107.72,6998.0,106.8282,106.9671,106.7289,106.9274,6998.0
2024-08-12 11:00:00,107.75,107.75,107.46,107.48,11818.0,106.9572,106.9572,106.6693,106.6892,11818.0
2024-08-12 11:10:00,107.49,107.55,107.33,107.39,8980.0,106.6991,106.7587,106.5403,106.5999,8980.0
2024-08-12 11:20:00,107.44,107.48,106.68,106.89,61438.0,106.6495,106.6892,105.8951,106.1035,61438.0
2024-08-12 11:30:00,106.83,107.05,106.72,106.99,36245.0,106.044,106.2624,105.9348,106.2028,36245.0
2024-08-12 11:40:00,106.97,107.11,106.86,107.1,19399.0,106.183,106.3219,106.0738,106.312,19399.0
2024-08-12 11:50:00,107.13,107.51,107.13,107.51,10613.0,106.3418,106.719,106.3418,106.719,10613.0
2024-08-12 12:00:00,107.53,107.55,107.32,107.37,13169.0,106.7388,106.7587,106.5304,106.58,13169.0
2024-08-12 12:10:00,107.39,107.47,107.29,107.39,19581.0,106.5999,106.6793,106.5006,106.5999,19581.0
2024-08-12 12:20:00,107.39,107.46,107.28,107.34,6169.0,106.5999,106.6693,106.4907,106.5502,6169.0
2024-08-12 12:30:00,107.32,107.41,107.16,107.37,8955.0,106.5304,106.6197,106.3716,106.58,8955.0
2024-08-12 12:40:00,107.39,107.5,107.25,107.43,10507.0,106.5999,106.7091,106.4609,106.6396,10507.0
2024-08-12 12:50:00,107.37,107.37,107.08,107.08,13320.0,106.58,106.58,106.2921,106.2921,13320.0
2024-08-12 13:00:00,107.06,107.08,106.93,106.98,16909.0,106.2723,106.2921,106.1432,106.1929,16909.0
2024-08-12 13:10:00,106.93,107.14,106.93,107.14,5946.0,106.1432,106.3517,106.1432,106.3517,5946.0
2024-08-12 13:20:00,107.21,107.28,106.98,107.18,15486.0,106.4212,106.4907,106.1929,106.3914,15486.0
2024-08-12 13:30:00,107.13,107.33,107.13,107.32,8141.0,106.3418,106.5403,106.3418,106.5304,8141.0
2024-08-12 13:40:00,107.34,107.37,107.21,107.21,9988.0,106.5502,106.58,106.4212,106.4212,9988.0
2024-08-12 13:50:00,107.16,107.2,106.96,107.02,16720.0,106.3716,106.4113,106.173,106.2326,16720.0
2024-08-12 14:00:00,107.01,107.13,106.99,107.08,7316.0,106.2227,106.3418,106.2028,106.2921,7316.0
2024-08-12 14:10:00,107.1,107.17,107.01,107.01,13200.0,106.312,106.3815,106.2227,106.2227,13200.0
2024-08-12 14:20:00,107.0,107.16,106.98,107.11,11081.0,106.2127,106.3716,106.1929,106.3219,11081.0
2024-08-12 14:30:00,107.09,107.18,106.99,107.18,11832.0,106.3021,106.3914,106.2028,106.3914,11832.0
2024-08-12 14:40:00,107.14,107.19,107.06,107.12,9117.0,106.3517,106.4013,106.2723,106.3318,9117.0
2024-08-12 14:50:00,107.13,107.21,107.09,107.15,10583.0,106.3418,106.4212,106.3021,106.3616,10583.0
2024-08-12 15:00:00,107.12,107.16,106.97,106.98,31253.0,106.3318,106.3716,106.183,106.1929,31253.0
2024-08-12 15:10:00,106.99,107.19,106.99,107.19,20601.0,106.2028,106.4013,106.2028,106.4013,20601.0
2024-08-12 15:20:00,107.21,107.31,107.1,107.21,63735.0,106.4212,106.5205,106.312,106.4212,63735.0
2024-08-12 15:30:00,107.2,107.36,107.16,107.23,36801.0,106.4113,106.5701,106.3716,106.441,36801.0
2024-08-12 15:40:00,107.24,107.33,107.11,107.17,23725.0,106.451,106.5403,106.3219,106.3815,23725.0
2024-08-12 15:50:00,107.16,107.27,106.88,107.2,89475.0,106.3716,106.4807,106.0936,106.4113,89475.0
2024-08-13 09:30:00,108.16,109.03,107.66,108.93,54524.0,107.3642,108.2278,106.8679,108.1285,54524.0
2024-08-13 09:40:00,109.0,109.66,108.89,109.33,40308.0,108.198,108.8532,108.0888,108.5256,40308.0
2024-08-13 09:50:00,109.42,109.7,109.11,109.18,54076.0,108.6149,108.8929,108.3072,108.3767,54076.0
2024-08-13 10:00:00,109.04,109.05,107.66,108.1,73953.0,108.2377,108.2476,106.8679,107.3046,73953.0
2024-08-13 10:10:00,108.13,108.27,107.77,107.82,20652.0,107.3344,107.4734,106.9771,107.0267,20652.0
2024-08-13 10:20:00,107.85,108.1,107.71,108.05,19294.0,107.0565,107.3046,106.9175,107.255,19294.0
2024-08-13 10:30:00,108.03,108.03,107.65,107.89,47375.0,107.2352,107.2352,106.8579,107.0962,47375.0
2024-08-13 10:40:00,107.93,108.41,107.92,108.29,12537.0,107.1359,107.6124,107.126,107.4932,12537.0
2024-08-13 10:50:00,108.23,108.32,108.05,108.27,12295.0,107.4337,107.523,107.255,107.4734,12295.0
2024-08-13 11:00:00,108.23,108.27,108.06,108.06,20895.0,107.4337,107.4734,107.2649,107.2649,20895.0
2024-08-13 11:10:00,108.02,108.17,107.96,108.11,12371.0,107.2252,107.3741,107.1657,107.3146,12371.0
2024-08-13 11:20:00,108.15,108.28,108.11,108.16,19196.0,107.3543,107.4833,107.3146,107.3642,19196.0
2024-08-13 11:30:00,108.24,108.24,108.07,108.15,16885.0,107.4436,107.4436,107.2749,107.3543,16885.0
2024-08-13 11:40:00,108.14,108.38,108.14,108.38,14626.0,107.3443,107.5826,107.3443,107.5826,14626.0
2024-08-13 11:50:00,108.37,108.42,108.3,108.41,11539.0,107.5727,107.6223,107.5032,107.6124,11539.0
2024-08-13 12:00:00,108.41,108.76,108.31,108.76,11873.0,107.6124,107.9598,107.5131,107.9598,11873.0
2024-08-13 12:10:00,108.78,108.95,108.78,108.95,18527.0,107.9796,108.1484,107.9796,108.1484,18527.0
2024-08-13 12:20:00,108.93,109.03,108.86,108.93,16919.0,108.1285,108.2278,108.059,108.1285,16919.0
2024-08-13 12:30:00,108.96,109.09,108.86,109.09,11174.0,108.1583,108.2874,108.059,108.2874,11174.0
2024-08-13 12:40:00,109.09,109.4,109.07,109.37,45807.0,108.2874,108.5951,108.2675,108.5653,45807.0
2024-08-13 12:50:00,109.37,109.46,109.27,109.32,11097.0,108.5653,108.6546,108.466,108.5157,11097.0
2024-08-13 13:00:00,109.31,109.34,109.09,109.09,47944.0,108.5057,108.5355,108.2874,108.2874,47944.0
2024-08-13 13:10:00,109.1,109.25,109.08,109.25,8052.0,108.2973,108.4462,108.2774,108.4462,8052.0
2024-08-13 13:20:00,109.22,109.22,108.98,109.02,12589.0,108.4164,108.4164,108.1782,108.2179,12589.0
2024-08-13 13:30:00,109.0,109.03,108.85,108.92,5834.0,108.198,108.2278,108.0491,108.1186,5834.0
2024-08-13 13:40:00,108.97,109.08,108.62,108.84,29141.0,108.1682,108.2774,107.8208,108.0392,29141.0
2024-08-13 13:50:00,108.82,109.13,108.78,109.13,13299.0,108.0193,108.3271,107.9796,108.3271,13299.0
2024-08-13 14:00:00,109.12,109.26,109.12,109.19,4844.0,108.3171,108.4561,108.3171,108.3866,4844.0
2024-08-13 14:10:00,109.17,109.23,109.05,109.14,9389.0,108.3668,108.4263,108.2476,108.337,9389.0
2024-08-13 14:20:00,109.18,109.24,109.15,109.21,8179.0,108.3767,108.4363,108.3469,108.4065,8179.0
2024-08-13 14:30:00,109.2,109.47,109.15,109.44,11376.0,108.3965,108.6646,108.3469,108.6348,11376.0
2024-08-13 14:40:00,109.45,109.48,109.22,109.34,22896.0,108.6447,108.6745,108.4164,108.5355,22896.0
2024-08-13 14:50:00,109.33,109.35,109.21,109.25,20601.0,108.5256,108.5454,108.4065,108.4462,20601.0
2024-08-13 15:00:00,109.23,109.35,109.15,109.22,13883.0,108.4263,108.5454,108.3469,108.4164,13883.0
2024-08-13 15:10:00,109.2,109.22,109.06,109.14,13917.0,108.3965,108.4164,108.2576,108.337,13917.0
2024-08-13 15:20:00,109.13,109.38,109.12,109.38,22406.0,108.3271,108.5752,108.3171,108.5752,22406.0
2024-08-13 15:30:00,109.37,109.53,109.31,109.46,35845.0,108.5653,108.7241,108.5057,108.6546,35845.0
2024-08-13 15:40:00,109.44,109.73,109.3,109.73,71093.0,108.6348,108.9226,108.4958,108.9226,71093.0
2024-08-13 15:50:00,109.71,109.75,109.18,109.32,221146.0,108.9028,108.9425,108.3767,108.5157,221146.0
2024-08-14 09:30:00,110.08,110.56,109.95,109.95,37747.0,109.2701,109.7465,109.141,109.141,37747.0
2024-08-14 09:40:00,110.12,110.13,109.53,109.56,21228.0,109.3098,109.3197,108.7241,108.7539,21228.0
2024-08-14 09:50:00,109.73,109.85,108.78,108.81,67598.0,108.9226,109.0418,107.9796,108.0094,67598.0
2024-08-14 10:00:00,108.77,108.95,108.59,108.93,65963.0,107.9697,108.1484,107.791,108.1285,65963.0
2024-08-14 10:10:00,108.91,109.08,108.74,109.08,26656.0,108.1087,108.2774,107.9399,108.2774,26656.0
2024-08-14 10:20:00,109.11,109.57,109.08,109.47,25914.0,108.3072,108.7638,108.2774,108.6646,25914.0
2024-08-14 10:30:00,109.45,109.45,108.59,108.84,23629.0,108.6447,108.6447,107.791,108.0392,23629.0
2024-08-14 10:40:00,108.9,109.22,108.84,108.99,40665.0,108.0988,108.4164,108.0392,108.1881,40665.0
2024-08-14 10:50:00,108.95,109.1,108.85,109.09,8320.0,108.1484,108.2973,108.0491,108.2874,8320.0
2024-08-14 11:00:00,109.11,109.14,108.88,108.9,5110.0,108.3072,108.337,108.0789,108.0988,5110.0
2024-08-14 11:10:00,108.92,109.09,108.88,109.01,10331.0,108.1186,108.2874,108.0789,108.2079,10331.0
2024-08-14 11:20:00,109.05,109.13,109.02,109.08,6494.0,108.2476,108.3271,108.2179,108.2774,6494.0
2024-08-14 11:30:00,109.16,109.4,109.14,109.4,13046.0,108.3568,108.5951,108.337,108.5951,13046.0
2024-08-14 11:40:00,109.4,109.47,109.27,109.37,5764.0,108.5951,108.6646,108.466,108.5653,5764.0
2024-08-14 11:50:00,109.38,109.52,109.36,109.43,19435.0,108.5752,108.7142,108.5554,108.6249,19435.0
2024-08-14 12:00:00,109.38,109.57,109.38,109.47,12574.0,108.5752,108.7638,108.5752,108.6646,12574.0
2024-08-14 12:10:00,109.46,109.6,109.25,109.25,11788.0,108.6546,108.7936,108.4462,108.4462,11788.0
2024-08-14 12:20:00,109.27,109.3,108.7,108.73,15362.0,108.466,108.4958,107.9002,107.93,15362.0
2024-08-14 12:30:00,108.73,108.89,108.67,108.89,9521.0,107.93,108.0888,107.8704,108.0888,9521.0
2024-08-14 12:40:00,108.85,108.87,108.56,108.75,10357.0,108.0491,108.069,107.7613,107.9499,10357.0
2024-08-14 12:50:00,108.75,108.92,108.75,108.85,7691.0,107.9499,108.1186,107.9499,108.0491,7691.0
2024-08-14 13:00:00,108.83,108.94,108.72,108.93,5596.0,108.0293,108.1385,107.9201,108.1285,5596.0
2024-08-14 13:10:00,108.92,108.98,108.83,108.94,7106.0,108.1186,108.1782,108.0293,108.1385,7106.0
2024-08-14 13:20:00,108.93,109.0,108.79,108.8,7928.0,108.1285,108.198,107.9896,107.9995,7928.0
2024-08-14 13:30:00,108.74,108.86,108.61,108.63,8572.0,107.9399,108.059,107.8109,107.8307,8572.0
2024-08-14 13:40:00,108.65,108.74,108.58,108.74,7615.0,107.8506,107.9399,107.7811,107.9399,7615.0
2024-08-14 13:50:00,108.75,108.82,108.65,108.77,7617.0,107.9499,108.0193,107.8506,107.9697,7617.0
2024-08-14 14:00:00,108.75,108.75,108.52,108.58,14430.0,107.9499,107.9499,107.7215,107.7811,14430.0
2024-08-14 14:10:00,108.58,108.75,108.58,108.6,15429.0,107.7811,107.9499,107.7811,107.801,15429.0
2024-08-14 14:20:00,108.62,109.06,108.62,109.05,7958.0,107.8208,108.2576,107.8208,108.2476,7958.0
2024-08-14 14:30:00,109.04,109.19,109.03,109.14,18667.0,108.2377,108.3866,108.2278,108.337,18667.0
2024-08-14 14:40:00,109.15,109.3,109.15,109.29,5892.0,108.3469,108.4958,108.3469,108.4859,5892.0
2024-08-14 14:50:00,109.29,109.55,109.29,109.55,10325.0,108.4859,108.744,108.4859,108.744,10325.0
2024-08-14 15:00:00,109.56,109.56,109.37,109.37,12827.0,108.7539,108.7539,108.5653,108.5653,12827.0
2024-08-14 15:10:00,109.4,109.4,109.07,109.12,18906.0,108.5951,108.5951,108.2675,108.3171,18906.0
2024-08-14 15:20:00,109.08,109.15,109.02,109.11,18263.0,108.2774,108.3469,108.2179,108.3072,18263.0
2024-08-14 15:30:00,109.09,109.13,108.94,109.13,26166.0,108.2874,108.3271,108.1385,108.3271,26166.0
2024-08-14 15:40:00,109.15,109.23,109.0,109.03,45997.0,108.3469,108.4263,108.198,108.2278,45997.0
2024-08-14 15:50:00,109.04,109.21,108.92,109.0,143723.0,108.2377,108.4065,108.1186,108.198,143723.0
2024-08-15 09:30:00,111.15,111.72,110.56,111.4,66530.0,110.3322,110.898,109.7465,110.5804,66530.0
2024-08-15 09:40:00,111.4,111.4,109.84,110.21,165627.0,110.5804,110.5804,109.0318,109.3991,165627.0
2024-08-15 09:50:00,110.21,110.21,109.43,109.64,38249.0,109.3991,109.3991,108.6249,108.8333,38249.0
2024-08-15 10:00:00,109.71,110.06,109.59,109.61,29272.0,108.9028,109.2502,108.7837,108.8035,29272.0
2024-08-15 10:10:00,109.63,110.23,109.51,110.15,29622.0,108.8234,109.419,108.7043,109.3396,29622.0
2024-08-15 10:20:00,110.1,110.2,109.91,110.04,22927.0,109.2899,109.3892,109.1013,109.2304,22927.0
2024-08-15 10:30:00,110.06,110.23,109.99,110.08,18633.0,109.2502,109.419,109.1807,109.2701,18633.0
2024-08-15 10:40:00,110.07,110.49,110.0,110.38,43058.0,109.2601,109.6771,109.1907,109.5679,43058.0
2024-08-15 10:50:00,110.42,110.46,110.18,110.41,19078.0,109.6076,109.6473,109.3693,109.5976,19078.0
2024-08-15 11:00:00,110.44,110.81,110.41,110.78,22502.0,109.6274,109.9947,109.5976,109.9649,22502.0
2024-08-15 11:10:00,110.78,110.96,110.67,110.75,22381.0,109.9649,110.1436,109.8557,109.9351,22381.0
2024-08-15 11:20:00,110.72,110.89,110.54,110.54,24710.0,109.9054,110.0741,109.7267,109.7267,24710.0
2024-08-15 11:30:00,110.55,110.7,110.52,110.65,18008.0,109.7366,109.8855,109.7068,109.8359,18008.0
2024-08-15 11:40:00,110.7,110.75,110.47,110.62,24456.0,109.8855,109.9351,109.6572,109.8061,24456.0
2024-08-15 11:50:00,110.6,110.71,110.55,110.57,21835.0,109.7862,109.8954,109.7366,109.7565,21835.0
2024-08-15 12:00:00,110.56,110.67,110.53,110.59,30693.0,109.7465,109.8557,109.7168,109.7763,30693.0
2024-08-15 12:10:00,110.6,110.82,110.57,110.82,12743.0,109.7862,110.0046,109.7565,110.0046,12743.0
2024-08-15 12:20:00,110.84,111.04,110.82,111.01,19628.0,110.0245,110.223,110.0046,110.1932,19628.0
2024-08-15 12:30:00,111.01,111.14,110.96,111.05,18673.0,110.1932,110.3223,110.1436,110.2329,18673.0
2024-08-15 12:40:00,111.03,111.11,110.64,110.75,20821.0,110.2131,110.2925,109.8259,109.9351,20821.0
2024-08-15 12:50:00,110.74,110.97,110.71,110.96,13843.0,109.9252,110.1535,109.8954,110.1436,13843.0
2024-08-15 13:00:00,110.94,110.97,110.84,110.94,11237.0,110.1237,110.1535,110.0245,110.1237,11237.0
2024-08-15 13:10:00,110.93,111.17,110.92,111.15,12653.0,110.1138,110.352,110.1039,110.3322,12653.0
2024-08-15 13:20:00,111.11,111.35,111.1,111.28,14056.0,110.2925,110.5307,110.2826,110.4612,14056.0
2024-08-15 13:30:00,111.28,111.44,111.28,111.34,16669.0,110.4612,110.6201,110.4612,110.5208,16669.0
2024-08-15 13:40:00,111.34,111.34,111.18,111.2,21002.0,110.5208,110.5208,110.362,110.3818,21002.0
2024-08-15 13:50:00,111.22,111.28,111.16,111.25,18713.0,110.4017,110.4612,110.3421,110.4315,18713.0
2024-08-15 14:00:00,111.23,111.36,111.21,111.23,127110.0,110.4116,110.5407,110.3918,110.4116,127110.0
2024-08-15 14:10:00,111.21,111.25,110.97,111.08,48269.0,110.3918,110.4315,110.1535,110.2627,48269.0
2024-08-15 14:20:00,111.06,111.18,110.97,111.16,20214.0,110.2429,110.362,110.1535,110.3421,20214.0
2024-08-15 14:30:00,111.14,111.17,111.05,111.16,14016.0,110.3223,110.352,110.2329,110.3421,14016.0
2024-08-15 14:40:00,111.15,111.31,111.15,111.27,27714.0,110.3322,110.491,110.3322,110.4513,27714.0
2024-08-15 14:50:00,111.29,111.29,111.09,111.17,17459.0,110.4712,110.4712,110.2726,110.352,17459.0
2024-08-15 15:00:00,111.16,111.16,110.94,110.97,24007.0,110.3421,110.3421,110.1237,110.1535,24007.0
2024-08-15 15:10:00,110.97,111.05,110.87,111.03,22177.0,110.1535,110.2329,110.0543,110.2131,22177.0
2024-08-15 15:20:00,111.03,111.1,110.97,111.07,27165.0,110.2131,110.2826,110.1535,110.2528,27165.0
2024-08-15 15:30:00,111.05,111.12,111.0,111.1,40856.0,110.2329,110.3024,110.1833,110.2826,40856.0
2024-08-15 15:40:00,111.1,111.12,110.6,110.74,49643.0,110.2826,110.3024,109.7862,109.9252,49643.0
2024-08-15 15:50:00,110.75,111.08,110.57,110.98,140823.0,109.9351,110.2627,109.7565,110.1634,140823.0
2024-08-16 09:30:00,110.5,111.4,110.39,110.89,65055.0,109.687,110.5804,109.5778,110.0741,65055.0
2024-08-16 09:40:00,110.9,110.95,110.52,110.73,25974.0,110.084,110.1337,109.7068,109.9153,25974.0
2024-08-16 09:50:00,110.72,111.63,110.72,111.32,20518.0,109.9054,110.8087,109.9054,110.5009,20518.0
2024-08-16 10:00:00,111.22,112.13,110.85,110.85,18450.0,110.4017,111.305,110.0344,110.0344,18450.0
2024-08-16 10:10:00,110.83,111.01,110.65,110.8,26297.0,110.0146,110.1932,109.8359,109.9848,26297.0
2024-08-16 10:20:00,110.89,110.9,110.57,110.72,30725.0,110.0741,110.084,109.7565,109.9054,30725.0
2024-08-16 10:30:00,110.75,110.85,110.31,110.37,17914.0,109.9351,110.0344,109.4984,109.5579,17914.0
2024-08-16 10:40:00,110.38,110.39,109.95,109.99,10889.0,109.5679,109.5778,109.141,109.1807,10889.0
2024-08-16 10:50:00,110.04,110.28,109.95,110.03,12559.0,109.2304,109.4686,109.141,109.2204,12559.0
2024-08-16 11:00:00,110.04,110.22,109.98,110.13,18005.0,109.2304,109.409,109.1708,109.3197,18005.0
2024-08-16 11:10:00,110.15,110.28,110.07,110.24,22861.0,109.3396,109.4686,109.2601,109.4289,22861.0
2024-08-16 11:20:00,110.25,110.31,110.17,110.26,10726.0,109.4388,109.4984,109.3594,109.4487,10726.0
2024-08-16 11:30:00,110.28,110.47,110.25,110.27,10865.0,109.4686,109.6572,109.4388,109.4587,10865.0
2024-08-16 11:40:00,110.28,110.43,110.26,110.43,13474.0,109.4686,109.6175,109.4487,109.6175,13474.0
2024-08-16 11:50:00,110.4,110.44,110.33,110.33,9104.0,109.5877,109.6274,109.5182,109.5182,9104.0
2024-08-16 12:00:00,110.3,110.46,110.29,110.43,105298.0,109.4885,109.6473,109.4785,109.6175,105298.0
2024-08-16 12:10:00,110.48,110.57,110.35,110.52,7062.0,109.6671,109.7565,109.5381,109.7068,7062.0
2024-08-16 12:20:00,110.5,110.55,110.45,110.48,7627.0,109.687,109.7366,109.6373,109.6671,7627.0
2024-08-16 12:30:00,110.44,110.47,110.25,110.29,7184.0,109.6274,109.6572,109.4388,109.4785,7184.0
2024-08-16 12:40:00,110.27,110.27,110.15,110.19,13533.0,109.4587,109.4587,109.3396,109.3793,13533.0
2024-08-16 12:50:00,110.2,110.63,110.2,110.55,11643.0,109.3892,109.816,109.3892,109.7366,11643.0
2024-08-16 13:00:00,110.55,110.58,110.33,110.35,7755.0,109.7366,109.7664,109.5182,109.5381,7755.0
2024-08-16 13:10:00,110.37,110.42,110.29,110.37,6825.0,109.5579,109.6076,109.4785,109.5579,6825.0
2024-08-16 13:20:00,110.34,110.39,110.23,110.28,4857.0,109.5282,109.5778,109.419,109.4686,4857.0
2024-08-16 13:30:00,110.27,110.4,110.21,110.4,9616.0,109.4587,109.5877,109.3991,109.5877,9616.0
2024-08-16 13:40:00,110.4,110.41,110.23,110.28,11214.0,109.5877,109.5976,109.419,109.4686,11214.0
2024-08-16 13:50:00,110.28,110.3,110.17,110.29,74515.0,109.4686,109.4885,109.3594,109.4785,74515.0
2024-08-16 14:00:00,110.3,110.3,110.1,110.12,5722.0,109.4885,109.4885,109.2899,109.3098,5722.0
2024-08-16 14:10:00,110.1,110.14,110.02,110.12,35459.0,109.2899,109.3296,109.2105,109.3098,35459.0
2024-08-16 14:20:00,110.12,110.29,110.09,110.27,32116.0,109.3098,109.4785,109.28,109.4587,32116.0
2024-08-16 14:30:00,110.28,110.36,110.23,110.35,8181.0,109.4686,109.548,109.419,109.5381,8181.0
2024-08-16 14:40:00,110.33,110.36,110.23,110.32,10506.0,109.5182,109.548,109.419,109.5083,10506.0
2024-08-16 14:50:00,110.28,110.46,110.22,110.4,8652.0,109.4686,109.6473,109.409,109.5877,8652.0
2024-08-16 15:00:00,110.4,110.41,110.28,110.31,15987.0,109.5877,109.5976,109.4686,109.4984,15987.0
2024-08-16 15:10:00,110.31,110.4,110.26,110.39,11162.0,109.4984,109.5877,109.4487,109.5778,11162.0
2024-08-16 15:20:00,110.36,110.36,110.17,110.17,22518.0,109.548,109.548,109.3594,109.3594,22518.0
2024-08-16 15:30:00,110.15,110.29,110.11,110.23,14720.0,109.3396,109.4785,109.2998,109.419,14720.0
2024-08-16 15:40:00,110.25,110.25,110.0,110.12,29415.0,109.4388,109.4388,109.1907,109.3098,29415.0
2024-08-16 15:50:00,110.1,110.27,110.08,110.19,70384.0,109.2899,109.4587,109.2701,109.3793,70384.0
2024-08-19 09:30:00,110.84,111.35,110.81,110.84,64683.0,110.0245,110.5307,109.9947,110.0245,64683.0
2024-08-19 09:40:00,110.92,111.3,110.89,111.16,56241.0,110.1039,110.4811,110.0741,110.3421,56241.0
2024-08-19 09:50:00,111.16,111.16,110.51,110.72,15787.0,110.3421,110.3421,109.6969,109.9054,15787.0
2024-08-19 10:00:00,110.71,111.19,110.71,111.15,44889.0,109.8954,110.3719,109.8954,110.3322,44889.0
2024-08-19 10:10:00,111.14,111.25,110.79,110.82,50339.0,110.3223,110.4315,109.9748,110.0046,50339.0
2024-08-19 10:20:00,110.81,111.13,110.78,111.05,51669.0,109.9947,110.3123,109.9649,110.2329,51669.0
2024-08-19 10:30:00,111.05,111.23,111.0,111.21,18997.0,110.2329,110.4116,110.1833,110.3918,18997.0
2024-08-19 10:40:00,111.22,111.57,111.21,111.52,19861.0,110.4017,110.7491,110.3918,110.6995,19861.0
2024-08-19 10:50:00,111.55,111.85,111.53,111.84,20979.0,110.7293,111.027,110.7094,111.0171,20979.0
2024-08-19 11:00:00,111.85,111.91,111.75,111.83,18105.0,111.027,111.0866,110.9278,111.0072,18105.0
2024-08-19 11:10:00,111.84,112.15,111.77,112.15,34953.0,111.0171,111.3248,110.9476,111.3248,34953.0
2024-08-19 11:20:00,112.13,112.14,111.97,112.02,22412.0,111.305,111.3149,111.1462,111.1958,22412.0
2024-08-19 11:30:00,112.02,112.18,111.95,112.06,19349.0,111.1958,111.3546,111.1263,111.2355,19349.0
2024-08-19 11:40:00,112.07,112.11,111.86,111.94,38739.0,111.2454,111.2851,111.037,111.1164,38739.0
2024-08-19 11:50:00,111.92,111.96,111.66,111.75,18014.0,111.0965,111.1362,110.8384,110.9278,18014.0
2024-08-19 12:00:00,111.72,111.88,111.67,111.83,7263.0,110.898,111.0568,110.8484,111.0072,7263.0
2024-08-19 12:10:00,111.85,111.94,111.85,111.89,23119.0,111.027,111.1164,111.027,111.0668,23119.0
2024-08-19 12:20:00,111.88,112.01,111.83,111.98,8577.0,111.0568,111.1859,111.0072,111.1561,8577.0
2024-08-19 12:30:00,111.91,112.01,111.89,111.92,6760.0,111.0866,111.1859,111.0668,111.0965,6760.0
2024-08-19 12:40:00,111.94,111.98,111.87,111.9,22869.0,111.1164,111.1561,111.0469,111.0767,22869.0
2024-08-19 12:50:00,111.91,112.07,111.89,112.04,10903.0,111.0866,111.2454,111.0668,111.2156,10903.0
2024-08-19 13:00:00,112.05,112.14,111.99,112.09,13416.0,111.2256,111.3149,111.166,111.2653,13416.0
2024-08-19 13:10:00,112.08,112.18,112.04,112.16,30667.0,111.2554,111.3546,111.2156,111.3348,30667.0
2024-08-19 13:20:00,112.16,112.16,111.99,111.99,12887.0,111.3348,111.3348,111.166,111.166,12887.0
2024-08-19 13:30:00,111.96,112.15,111.94,112.09,12750.0,111.1362,111.3248,111.1164,111.2653,12750.0
2024-08-19 13:40:00,112.09,112.2,112.08,112.12,9839.0,111.2653,111.3745,111.2554,111.2951,9839.0
2024-08-19 13:50:00,112.11,112.31,112.07,112.3,12695.0,111.2851,111.4837,111.2454,111.4737,12695.0
2024-08-19 14:00:00,112.29,112.33,112.22,112.23,19723.0,111.4638,111.5035,111.3943,111.4043,19723.0
2024-08-19 14:10:00,112.2,112.22,112.13,112.16,8450.0,111.3745,111.3943,111.305,111.3348,8450.0
2024-08-19 14:20:00,112.19,112.26,112.16,112.2,7398.0,111.3645,111.434,111.3348,111.3745,7398.0
2024-08-19 14:30:00,112.23,112.3,112.21,112.3,9278.0,111.4043,111.4737,111.3844,111.4737,9278.0
2024-08-19 14:40:00,112.31,112.42,112.3,112.34,14527.0,111.4837,111.5929,111.4737,111.5134,14527.0
2024-08-19 14:50:00,112.32,112.33,112.22,112.27,32760.0,111.4936,111.5035,111.3943,111.444,32760.0
2024-08-19 15:00:00,112.25,112.25,112.14,112.2,15986.0,111.4241,111.4241,111.3149,111.3745,15986.0
2024-08-19 15:10:00,112.2,112.26,112.17,112.23,19900.0,111.3745,111.434,111.3447,111.4043,19900.0
2024-08-19 15:20:00,112.22,112.29,112.14,112.22,15390.0,111.3943,111.4638,111.3149,111.3943,15390.0
2024-08-19 15:30:00,112.22,112.22,112.04,112.1,20808.0,111.3943,111.3943,111.2156,111.2752,20808.0
2024-08-19 15:40:00,112.12,112.26,112.11,112.13,51273.0,111.2951,111.434,111.2851,111.305,51273.0
2024-08-19 15:50:00,112.14,112.37,111.86,112.37,120652.0,111.3149,111.5432,111.037,111.5432,120652.0
2024-08-20 09:30:00,112.3,112.99,112.3,112.83,20975.0,111.4737,112.1587,111.4737,111.9998,20975.0
2024-08-20 09:40:00,112.83,113.11,112.71,112.9,22824.0,111.9998,112.2778,111.8807,112.0693,22824.0
2024-08-20 09:50:00,112.92,113.03,112.67,112.79,46708.0,112.0892,112.1984,111.841,111.9601,46708.0
2024-08-20 10:00:00,112.77,113.13,112.7,113.11,71749.0,111.9403,112.2976,111.8708,112.2778,71749.0
2024-08-20 10:10:00,113.03,113.03,112.0,112.09,14310.0,112.1984,112.1984,111.1759,111.2653,14310.0
2024-08-20 10:20:00,112.05,112.22,112.0,112.09,12733.0,111.2256,111.3943,111.1759,111.2653,12733.0
2024-08-20 10:30:00,112.04,112.09,111.8,111.86,10390.0,111.2156,111.2653,110.9774,111.037,10390.0
2024-08-20 10:40:00,111.79,111.84,111.47,111.76,11859.0,110.9675,111.0171,110.6498,110.9377,11859.0
2024-08-20 10:50:00,111.75,111.75,111.41,111.42,8332.0,110.9278,110.9278,110.5903,110.6002,8332.0
2024-08-20 11:00:00,111.44,111.6,111.43,111.6,9212.0,110.6201,110.7789,110.6101,110.7789,9212.0
2024-08-20 11:10:00,111.56,111.66,111.44,111.64,6166.0,110.7392,110.8384,110.6201,110.8186,6166.0
2024-08-20 11:20:00,111.66,111.75,111.57,111.59,10772.0,110.8384,110.9278,110.7491,110.769,10772.0
2024-08-20 11:30:00,111.59,111.9,111.57,111.86,7092.0,110.769,111.0767,110.7491,111.037,7092.0
2024-08-20 11:40:00,111.91,112.0,111.77,111.82,18729.0,111.0866,111.1759,110.9476,110.9973,18729.0
2024-08-20 11:50:00,111.83,112.08,111.82,112.07,5940.0,111.0072,111.2554,110.9973,111.2454,5940.0
2024-08-20 12:00:00,112.02,112.02,111.85,111.91,6156.0,111.1958,111.1958,111.027,111.0866,6156.0
2024-08-20 12:10:00,111.93,111.93,111.7,111.72,5700.0,111.1065,111.1065,110.8782,110.898,5700.0
2024-08-20 12:20:00,111.67,111.69,111.61,111.64,6057.0,110.8484,110.8682,110.7888,110.8186,6057.0
2024-08-20 12:30:00,111.61,111.64,111.44,111.56,8734.0,110.7888,110.8186,110.6201,110.7392,8734.0
2024-08-20 12:40:00,111.51,111.54,111.46,111.51,4999.0,110.6895,110.7193,110.6399,110.6895,4999.0
2024-08-20 12:50:00,111.51,111.55,111.38,111.5,5549.0,110.6895,110.7293,110.5605,110.6796,5549.0
2024-08-20 13:00:00,111.39,111.58,111.35,111.57,7303.0,110.5704,110.759,110.5307,110.7491,7303.0
2024-08-20 13:10:00,111.51,111.51,111.34,111.4,4407.0,110.6895,110.6895,110.5208,110.5804,4407.0
2024-08-20 13:20:00,111.41,111.43,111.22,111.27,58523.0,110.5903,110.6101,110.4017,110.4513,58523.0
2024-08-20 13:30:00,111.26,111.27,111.18,111.25,10684.0,110.4414,110.4513,110.362,110.4315,10684.0
2024-08-20 13:40:00,111.23,111.39,111.22,111.37,3730.0,110.4116,110.5704,110.4017,110.5506,3730.0
2024-08-20 13:50:00,111.35,111.37,111.3,111.36,6806.0,110.5307,110.5506,110.4811,110.5407,6806.0
2024-08-20 14:00:00,111.37,111.48,111.34,111.44,8750.0,110.5506,110.6598,110.5208,110.6201,8750.0
2024-08-20 14:10:00,111.44,111.79,111.43,111.78,10874.0,110.6201,110.9675,110.6101,110.9576,10874.0
2024-08-20 14:20:00,111.77,111.83,111.68,111.73,9143.0,110.9476,111.0072,110.8583,110.9079,9143.0
2024-08-20 14:30:00,111.73,111.78,111.7,111.76,16723.0,110.9079,110.9576,110.8782,110.9377,16723.0
2024-08-20 14:40:00,111.77,111.79,111.69,111.78,20181.0,110.9476,110.9675,110.8682,110.9576,20181.0
2024-08-20 14:50:00,111.79,111.79,111.62,111.75,19931.0,110.9675,110.9675,110.7987,110.9278,19931.0
2024-08-20 15:00:00,111.74,111.83,111.69,111.73,16250.0,110.9179,111.0072,110.8682,110.9079,16250.0
2024-08-20 15:10:00,111.74,111.86,111.74,111.83,14448.0,110.9179,111.037,110.9179,111.0072,14448.0
2024-08-20 15:20:00,111.84,111.84,111.69,111.69,13514.0,111.0171,111.0171,110.8682,110.8682,13514.0
2024-08-20 15:30:00,111.69,111.76,111.58,111.7,34834.0,110.8682,110.9377,110.759,110.8782,34834.0
2024-08-20 15:40:00,111.7,111.7,111.51,111.66,25837.0,110.8782,110.8782,110.6895,110.8384,25837.0
2024-08-20 15:50:00,111.68,111.71,111.43,111.54,139649.0,110.8583,110.8881,110.6101,110.7193,139649.0
2024-08-21 09:30:00,112.73,113.19,112.66,112.92,60227.0,111.9006,112.3572,111.8311,112.0892,60227.0
2024-08-21 09:40:00,112.92,113.53,112.57,113.53,51065.0,112.0892,112.6947,111.7417,112.6947,51065.0
2024-08-21 09:50:00,113.54,114.27,113.4,113.74,57358.0,112.7046,113.4292,112.5656,112.9031,57358.0
2024-08-21 10:00:00,113.74,113.92,113.37,113.65,67331.0,112.9031,113.0818,112.5359,112.8138,67331.0
2024-08-21 10:10:00,113.61,113.71,113.25,113.64,38651.0,112.7741,112.8734,112.4167,112.8039,38651.0
2024-08-21 10:20:00,113.7,114.33,113.67,114.21,36965.0,112.8634,113.4888,112.8337,113.3697,36965.0
2024-08-21 10:30:00,114.23,114.55,113.85,114.46,68176.0,113.3895,113.7072,113.0123,113.6178,68176.0
2024-08-21 10:40:00,114.45,114.77,114.2,114.21,41454.0,113.6079,113.9256,113.3598,113.3697,41454.0
2024-08-21 10:50:00,114.17,114.18,113.75,113.89,46849.0,113.33,113.3399,112.9131,113.052,46849.0
2024-08-21 11:00:00,113.86,113.94,113.74,113.77,22366.0,113.0223,113.1017,112.9031,112.9329,22366.0
2024-08-21 11:10:00,113.78,114.0,113.78,113.9,14363.0,112.9428,113.1612,112.9428,113.062,14363.0
2024-08-21 11:20:00,113.94,114.06,113.8,114.05,19938.0,113.1017,113.2208,112.9627,113.2109,19938.0
2024-08-21 11:30:00,114.01,114.28,113.93,114.07,29676.0,113.1712,113.4392,113.0917,113.2307,29676.0
2024-08-21 11:40:00,114.06,114.13,113.76,113.77,29611.0,113.2208,113.2903,112.923,112.9329,29611.0
2024-08-21 11:50:00,113.79,113.88,113.66,113.74,24559.0,112.9528,113.0421,112.8237,112.9031,24559.0
2024-08-21 12:00:00,113.73,113.85,113.58,113.82,19050.0,112.8932,113.0123,112.7443,112.9826,19050.0
2024-08-21 12:10:00,113.81,113.88,113.73,113.87,9497.0,112.9726,113.0421,112.8932,113.0322,9497.0
2024-08-21 12:20:00,113.88,114.05,113.88,113.98,12899.0,113.0421,113.2109,113.0421,113.1414,12899.0
2024-08-21 12:30:00,113.97,114.15,113.94,114.05,22910.0,113.1314,113.3101,113.1017,113.2109,22910.0
2024-08-21 12:40:00,114.08,114.17,114.05,114.11,8806.0,113.2406,113.33,113.2109,113.2704,8806.0
2024-08-21 12:50:00,114.14,114.35,114.11,114.32,10375.0,113.3002,113.5087,113.2704,113.4789,10375.0
2024-08-21 13:00:00,114.33,114.34,114.18,114.21,10371.0,113.4888,113.4987,113.3399,113.3697,10371.0
2024-08-21 13:10:00,114.19,114.43,114.19,114.4,22817.0,113.3498,113.5881,113.3498,113.5583,22817.0
2024-08-21 13:20:00,114.41,114.55,114.37,114.51,33171.0,113.5682,113.7072,113.5285,113.6675,33171.0
2024-08-21 13:30:00,114.54,114.65,114.51,114.56,23810.0,113.6973,113.8064,113.6675,113.7171,23810.0
2024-08-21 13:40:00,114.56,114.8,114.49,114.76,31188.0,113.7171,113.9553,113.6476,113.9156,31188.0
2024-08-21 13:50:00,114.76,114.84,114.63,114.65,23399.0,113.9156,113.995,113.7866,113.8064,23399.0
2024-08-21 14:00:00,114.75,114.82,114.54,114.64,51760.0,113.9057,113.9752,113.6973,113.7965,51760.0
2024-08-21 14:10:00,114.67,114.74,114.58,114.7,12588.0,113.8263,113.8958,113.737,113.8561,12588.0
2024-08-21 14:20:00,114.7,114.81,114.62,114.76,52046.0,113.8561,113.9653,113.7767,113.9156,52046.0
2024-08-21 14:30:00,114.79,114.98,114.68,114.75,27800.0,113.9454,114.134,113.8362,113.9057,27800.0
2024-08-21 14:40:00,114.76,114.76,114.58,114.67,26802.0,113.9156,113.9156,113.737,113.8263,26802.0
2024-08-21 14:50:00,114.65,114.74,114.62,114.65,15279.0,113.8064,113.8958,113.7767,113.8064,15279.0
2024-08-21 15:00:00,114.66,114.68,114.35,114.41,37443.0,113.8164,113.8362,113.5087,113.5682,37443.0
2024-08-21 15:10:00,114.42,114.57,114.42,114.46,23231.0,113.5781,113.727,113.5781,113.6178,23231.0
2024-08-21 15:20:00,114.47,114.56,114.25,114.51,44717.0,113.6278,113.7171,113.4094,113.6675,44717.0
2024-08-21 15:30:00,114.49,114.67,114.43,114.55,69993.0,113.6476,113.8263,113.5881,113.7072,69993.0
2024-08-21 15:40:00,114.56,114.58,114.47,114.49,97483.0,113.7171,113.737,113.6278,113.6476,97483.0
2024-08-21 15:50:00,114.5,114.8,114.47,114.76,308361.0,113.6575,113.9553,113.6278,113.9156,308361.0
2024-08-22 09:30:00,114.66,114.91,114.42,114.88,64845.0,113.8164,114.0645,113.5781,114.0348,64845.0
2024-08-22 09:40:00,114.95,115.2,114.01,114.05,46327.0,114.1042,114.3524,113.1712,113.2109,46327.0
2024-08-22 09:50:00,114.04,114.27,113.59,114.13,29900.0,113.2009,113.4292,112.7542,113.2903,29900.0
2024-08-22 10:00:00,114.13,114.41,114.05,114.06,13186.0,113.2903,113.5682,113.2109,113.2208,13186.0
2024-08-22 10:10:00,114.03,114.08,113.82,113.84,13249.0,113.191,113.2406,112.9826,113.0024,13249.0
2024-08-22 10:20:00,113.83,114.13,113.8,114.05,15531.0,112.9925,113.2903,112.9627,113.2109,15531.0
2024-08-22 10:30:00,114.02,114.38,113.89,114.36,8966.0,113.1811,113.5384,113.052,113.5186,8966.0
2024-08-22 10:40:00,114.35,114.43,114.3,114.35,15503.0,113.5087,113.5881,113.459,113.5087,15503.0
2024-08-22 10:50:00,114.34,114.55,114.25,114.49,11106.0,113.4987,113.7072,113.4094,113.6476,11106.0
2024-08-22 11:00:00,114.47,114.6,114.21,114.26,20051.0,113.6278,113.7568,113.3697,113.4193,20051.0
2024-08-22 11:10:00,114.25,114.36,114.15,114.15,12789.0,113.4094,113.5186,113.3101,113.3101,12789.0
2024-08-22 11:20:00,114.07,114.32,114.01,114.28,23781.0,113.2307,113.4789,113.1712,113.4392,23781.0
2024-08-22 11:30:00,114.25,114.48,114.25,114.27,7734.0,113.4094,113.6377,113.4094,113.4292,7734.0
2024-08-22 11:40:00,114.32,114.4,114.08,114.08,16209.0,113.4789,113.5583,113.2406,113.2406,16209.0
2024-08-22 11:50:00,114.08,114.17,113.93,114.1,19934.0,113.2406,113.33,113.0917,113.2605,19934.0
2024-08-22 12:00:00,114.1,114.52,114.05,114.51,10739.0,113.2605,113.6774,113.2109,113.6675,10739.0
2024-08-22 12:10:00,114.53,114.53,114.38,114.47,27664.0,113.6873,113.6873,113.5384,113.6278,27664.0
2024-08-22 12:20:00,114.51,114.69,114.48,114.65,11422.0,113.6675,113.8462,113.6377,113.8064,11422.0
2024-08-22 12:30:00,114.6,114.7,114.57,114.61,5426.0,113.7568,113.8561,113.727,113.7667,5426.0
2024-08-22 12:40:00,114.6,114.69,114.42,114.44,11781.0,113.7568,113.8462,113.5781,113.598,11781.0
2024-08-22 12:50:00,114.44,114.44,114.05,114.15,10905.0,113.598,113.598,113.2109,113.3101,10905.0
2024-08-22 13:00:00,114.14,114.14,114.0,114.09,6778.0,113.3002,113.3002,113.1612,113.2506,6778.0
2024-08-22 13:10:00,114.14,114.34,114.13,114.31,7320.0,113.3002,113.4987,113.2903,113.4689,7320.0
2024-08-22 13:20:00,114.31,114.33,114.19,114.19,8101.0,113.4689,113.4888,113.3498,113.3498,8101.0
2024-08-22 13:30:00,114.18,114.35,113.94,114.29,16243.0,113.3399,113.5087,113.1017,113.4491,16243.0
2024-08-22 13:40:00,114.28,114.39,114.18,114.19,7721.0,113.4392,113.5484,113.3399,113.3498,7721.0
2024-08-22 13:50:00,114.21,114.25,114.07,114.09,11694.0,113.3697,113.4094,113.2307,113.2506,11694.0
2024-08-22 14:00:00,114.1,114.39,114.04,114.37,17307.0,113.2605,113.5484,113.2009,113.5285,17307.0
2024-08-22 14:10:00,114.41,114.51,114.23,114.51,9739.0,113.5682,113.6675,113.3895,113.6675,9739.0
2024-08-22 14:20:00,114.48,114.57,114.4,114.55,6322.0,113.6377,113.727,113.5583,113.7072,6322.0
2024-08-22 14:30:00,114.54,114.58,114.46,114.53,16532.0,113.6973,113.737,113.6178,113.6873,16532.0
2024-08-22 14:40:00,114.53,114.66,114.51,114.6,13980.0,113.6873,113.8164,113.6675,113.7568,13980.0
2024-08-22 14:50:00,114.59,114.6,114.48,114.51,11935.0,113.7469,113.7568,113.6377,113.6675,11935.0
2024-08-22 15:00:00,114.53,114.74,114.49,114.7,11820.0,113.6873,113.8958,113.6476,113.8561,11820.0
2024-08-22 15:10:00,114.69,114.83,114.68,114.75,20244.0,113.8462,113.9851,113.8362,113.9057,20244.0
2024-08-22 15:20:00,114.75,114.75,114.52,114.53,26487.0,113.9057,113.9057,113.6774,113.6873,26487.0
2024-08-22 15:30:00,114.54,114.61,114.46,114.54,31800.0,113.6973,113.7667,113.6178,113.6973,31800.0
2024-08-22 15:40:00,114.54,114.62,114.38,114.62,29085.0,113.6973,113.7767,113.5384,113.7767,29085.0
2024-08-22 15:50:00,114.63,114.63,114.04,114.31,102801.0,113.7866,113.7866,113.2009,113.4689,102801.0
2024-08-23 09:30:00,115.33,116.12,115.09,116.12,41686.0,114.4814,115.2656,114.2432,115.2656,41686.0
2024-08-23 09:40:00,116.12,116.27,115.76,115.88,28987.0,115.2656,115.4145,114.9083,115.0274,28987.0
2024-08-23 09:50:00,115.83,115.83,115.0,115.2,26176.0,114.9778,114.9778,114.1539,114.3524,26176.0
2024-08-23 10:00:00,115.31,116.97,115.3,116.97,83536.0,114.4616,116.1094,114.4517,116.1094,83536.0
2024-08-23 10:10:00,116.99,117.76,116.67,116.78,168009.0,116.1292,116.8936,115.8116,115.9208,168009.0
2024-08-23 10:20:00,116.8,117.58,116.77,117.53,67618.0,115.9406,116.7149,115.9108,116.6653,67618.0
2024-08-23 10:30:00,117.58,117.93,117.58,117.72,176601.0,116.7149,117.0623,116.7149,116.8539,176601.0
2024-08-23 10:40:00,117.71,118.17,117.35,117.38,104207.0,116.8439,117.3005,116.4866,116.5164,104207.0
2024-08-23 10:50:00,117.42,118.16,117.34,118.13,66864.0,116.5561,117.2906,116.4767,117.2608,66864.0
2024-08-23 11:00:00,118.04,118.46,117.81,118.45,87031.0,117.1715,117.5884,116.9432,117.5785,87031.0
2024-08-23 11:10:00,118.48,118.82,118.1,118.77,109715.0,117.6083,117.9458,117.2311,117.8961,109715.0
2024-08-23 11:20:00,118.78,118.89,118.59,118.87,80167.0,117.9061,118.0152,117.7175,117.9954,80167.0
2024-08-23 11:30:00,118.8,119.07,118.73,119.01,43843.0,117.9259,118.1939,117.8564,118.1344,43843.0
2024-08-23 11:40:00,119.04,119.06,118.32,118.55,49562.0,118.1641,118.184,117.4494,117.6778,49562.0
2024-08-23 11:50:00,118.5,118.58,118.32,118.42,43446.0,117.6281,117.7075,117.4494,117.5487,43446.0
2024-08-23 12:00:00,118.43,118.43,118.1,118.35,29846.0,117.5586,117.5586,117.2311,117.4792,29846.0
2024-08-23 12:10:00,118.41,118.58,118.18,118.38,27377.0,117.5388,117.7075,117.3105,117.509,27377.0
2024-08-23 12:20:00,118.41,118.41,118.19,118.35,19598.0,117.5388,117.5388,117.3204,117.4792,19598.0
2024-08-23 12:30:00,118.35,118.69,118.33,118.5,31962.0,117.4792,117.8167,117.4594,117.6281,31962.0
2024-08-23 12:40:00,118.53,118.54,118.09,118.18,24193.0,117.6579,117.6678,117.2211,117.3105,24193.0
2024-08-23 12:50:00,118.18,118.54,118.18,118.39,30020.0,117.3105,117.6678,117.3105,117.5189,30020.0
2024-08-23 13:00:00,118.4,118.54,118.35,118.42,7767.0,117.5289,117.6678,117.4792,117.5487,7767.0
2024-08-23 13:10:00,118.45,118.52,118.35,118.45,8540.0,117.5785,117.648,117.4792,117.5785,8540.0
2024-08-23 13:20:00,118.49,118.69,118.42,118.64,9569.0,117.6182,117.8167,117.5487,117.7671,9569.0
2024-08-23 13:30:00,118.63,118.72,118.58,118.65,8270.0,117.7572,117.8465,117.7075,117.777,8270.0
2024-08-23 13:40:00,118.6,118.69,118.54,118.56,20087.0,117.7274,117.8167,117.6678,117.6877,20087.0
2024-08-23 13:50:00,118.57,118.6,118.44,118.58,11220.0,117.6976,117.7274,117.5686,117.7075,11220.0
2024-08-23 14:00:00,118.57,118.7,118.53,118.6,16285.0,117.6976,117.8266,117.6579,117.7274,16285.0
2024-08-23 14:10:00,118.64,118.79,118.58,118.71,19368.0,117.7671,117.916,117.7075,117.8366,19368.0
2024-08-23 14:20:00,118.71,118.78,118.55,118.75,16137.0,117.8366,117.9061,117.6778,117.8763,16137.0
2024-08-23 14:30:00,118.74,118.83,118.72,118.75,17941.0,117.8664,117.9557,117.8465,117.8763,17941.0
2024-08-23 14:40:00,118.78,118.85,118.77,118.8,31622.0,117.9061,117.9755,117.8961,117.9259,31622.0
2024-08-23 14:50:00,118.77,118.8,118.66,118.79,17717.0,117.8961,117.9259,117.7869,117.916,17717.0
2024-08-23 15:00:00,118.77,118.82,118.69,118.82,16664.0,117.8961,117.9458,117.8167,117.9458,16664.0
2024-08-23 15:10:00,118.83,119.05,118.83,118.89,45031.0,117.9557,118.1741,117.9557,118.0152,45031.0
2024-08-23 15:20:00,118.91,119.17,118.87,119.17,38292.0,118.0351,118.2932,117.9954,118.2932,38292.0
2024-08-23 15:30:00,119.16,119.22,119.04,119.12,37032.0,118.2833,118.3428,118.1641,118.2436,37032.0
2024-08-23 15:40:00,119.11,119.32,118.99,119.28,97037.0,118.2336,118.4421,118.1145,118.4024,97037.0
2024-08-23 15:50:00,119.33,119.35,119.0,119.25,209496.0,118.452,118.4719,118.1244,118.3726,209496.0
2024-08-26 09:30:00,120.15,120.32,118.83,119.2,111975.0,119.266,119.4347,117.9557,118.323,111975.0
2024-08-26 09:40:00,119.23,119.7,118.84,119.54,85464.0,118.3527,118.8193,117.9656,118.6605,85464.0
2024-08-26 09:50:00,119.52,119.64,119.09,119.38,31878.0,118.6406,118.7597,118.2138,118.5016,31878.0
2024-08-26 10:00:00,119.4,119.97,119.26,119.97,34996.0,118.5215,119.0873,118.3825,119.0873,34996.0
2024-08-26 10:10:00,119.98,120.09,119.42,119.47,42770.0,119.0972,119.2064,118.5413,118.591,42770.0
2024-08-26 10:20:00,119.47,119.84,119.37,119.8,35768.0,118.591,118.9583,118.4917,118.9186,35768.0
2024-08-26 10:30:00,119.75,119.82,119.57,119.6,26141.0,118.8689,118.9384,118.6902,118.72,26141.0
2024-08-26 10:40:00,119.59,119.89,119.56,119.59,118109.0,118.7101,119.0079,118.6803,118.7101,118109.0
2024-08-26 10:50:00,119.58,119.67,119.04,119.12,30419.0,118.7002,118.7895,118.1641,118.2436,30419.0
2024-08-26 11:00:00,119.1,119.27,118.72,118.72,26496.0,118.2237,118.3925,117.8465,117.8465,26496.0
2024-08-26 11:10:00,118.73,118.87,118.61,118.65,39116.0,117.8564,117.9954,117.7373,117.777,39116.0
2024-08-26 11:20:00,118.64,118.64,118.36,118.49,18400.0,117.7671,117.7671,117.4891,117.6182,18400.0
2024-08-26 11:30:00,118.47,118.53,118.31,118.42,21108.0,117.5983,117.6579,117.4395,117.5487,21108.0
2024-08-26 11:40:00,118.43,118.59,118.22,118.46,15365.0,117.5586,117.7175,117.3502,117.5884,15365.0
2024-08-26 11:50:00,118.46,118.52,118.32,118.41,14647.0,117.5884,117.648,117.4494,117.5388,14647.0
2024-08-26 12:00:00,118.38,118.52,118.33,118.45,15840.0,117.509,117.648,117.4594,117.5785,15840.0
2024-08-26 12:10:00,118.44,118.64,118.38,118.61,18226.0,117.5686,117.7671,117.509,117.7373,18226.0
2024-08-26 12:20:00,118.62,118.78,118.62,118.74,19317.0,117.7472,117.9061,117.7472,117.8664,19317.0
2024-08-26 12:30:00,118.76,118.88,118.71,118.81,13192.0,117.8862,118.0053,117.8366,117.9358,13192.0
2024-08-26 12:40:00,118.81,118.96,118.78,118.95,15058.0,117.9358,118.0847,117.9061,118.0748,15058.0
2024-08-26 12:50:00,118.94,119.11,118.88,119.08,30247.0,118.0649,118.2336,118.0053,118.2039,30247.0
2024-08-26 13:00:00,119.06,119.14,118.85,118.96,19574.0,118.184,118.2634,117.9755,118.0847,19574.0
2024-08-26 13:10:00,118.94,119.01,118.82,118.82,13964.0,118.0649,118.1344,117.9458,117.9458,13964.0
2024-08-26 13:20:00,118.83,119.02,118.78,118.87,21675.0,117.9557,118.1443,117.9061,117.9954,21675.0
2024-08-26 13:30:00,118.83,118.85,118.48,118.52,69686.0,117.9557,117.9755,117.6083,117.648,69686.0
2024-08-26 13:40:00,118.51,118.58,118.25,118.39,43652.0,117.638,117.7075,117.38,117.5189,43652.0
2024-08-26 13:50:00,118.42,118.49,118.34,118.43,25863.0,117.5487,117.6182,117.4693,117.5586,25863.0
2024-08-26 14:00:00,118.44,118.58,118.37,118.46,26808.0,117.5686,117.7075,117.4991,117.5884,26808.0
2024-08-26 14:10:00,118.44,118.53,118.41,118.53,11481.0,117.5686,117.6579,117.5388,117.6579,11481.0
2024-08-26 14:20:00,118.55,118.75,118.55,118.74,23192.0,117.6778,117.8763,117.6778,117.8664,23192.0
2024-08-26 14:30:00,118.73,118.87,118.68,118.79,17729.0,117.8564,117.9954,117.8068,117.916,17729.0
2024-08-26 14:40:00,118.77,118.86,118.6,118.64,11443.0,117.8961,117.9855,117.7274,117.7671,11443.0
2024-08-26 14:50:00,118.62,118.77,118.53,118.73,25296.0,117.7472,117.8961,117.6579,117.8564,25296.0
2024-08-26 15:00:00,118.73,118.73,118.55,118.67,24252.0,117.8564,117.8564,117.6778,117.7969,24252.0
2024-08-26 15:10:00,118.68,118.82,118.66,118.67,30735.0,117.8068,117.9458,117.7869,117.7969,30735.0
2024-08-26 15:20:00,118.68,118.74,118.53,118.54,26176.0,117.8068,117.8664,117.6579,117.6678,26176.0
2024-08-26 15:30:00,118.55,118.55,118.24,118.24,72710.0,117.6778,117.6778,117.37,117.37,72710.0
2024-08-26 15:40:00,118.23,118.41,118.1,118.29,71814.0,117.3601,117.5388,117.2311,117.4197,71814.0
2024-08-26 15:50:00,118.3,118.38,118.02,118.09,140445.0,117.4296,117.509,117.1516,117.2211,140445.0
2024-08-27 09:30:00,117.04,117.23,116.48,116.72,78522.0,116.1789,116.3675,115.623,115.8612,78522.0
2024-08-27 09:40:00,116.65,117.16,116.52,116.85,33539.0,115.7917,116.298,115.6627,115.9903,33539.0
2024-08-27 09:50:00,116.74,117.05,116.54,116.57,19424.0,115.8811,116.1888,115.6825,115.7123,19424.0
2024-08-27 10:00:00,116.68,116.98,116.52,116.66,23931.0,115.8215,116.1193,115.6627,115.8017,23931.0
2024-08-27 10:10:00,116.67,116.78,116.15,116.48,37578.0,115.8116,115.9208,115.2954,115.623,37578.0
2024-08-27 10:20:00,116.53,116.74,116.4,116.74,23038.0,115.6726,115.8811,115.5436,115.8811,23038.0
2024-08-27 10:30:00,116.75,117.05,116.74,116.99,25230.0,115.891,116.1888,115.8811,116.1292,25230.0
2024-08-27 10:40:00,117.02,117.32,116.98,117.09,37748.0,116.159,116.4568,116.1193,116.2285,37748.0
2024-08-27 10:50:00,117.12,117.17,116.96,117.11,12377.0,116.2583,116.3079,116.0994,116.2483,12377.0
2024-08-27 11:00:00,117.15,117.15,116.87,117.0,6552.0,116.2881,116.2881,116.0101,116.1392,6552.0
2024-08-27 11:10:00,116.97,116.99,116.5,116.53,18711.0,116.1094,116.1292,115.6428,115.6726,18711.0
2024-08-27 11:20:00,116.57,116.74,116.53,116.7,16680.0,115.7123,115.8811,115.6726,115.8414,16680.0
2024-08-27 11:30:00,116.65,116.65,116.45,116.57,22737.0,115.7917,115.7917,115.5932,115.7123,22737.0
2024-08-27 11:40:00,116.52,116.81,116.51,116.7,25727.0,115.6627,115.9506,115.6528,115.8414,25727.0
2024-08-27 11:50:00,116.72,116.77,116.55,116.75,15227.0,115.8612,115.9108,115.6925,115.891,15227.0
2024-08-27 12:00:00,116.74,116.8,116.64,116.64,6869.0,115.8811,115.9406,115.7818,115.7818,6869.0
2024-08-27 12:10:00,116.63,116.87,116.63,116.83,5775.0,115.7719,116.0101,115.7719,115.9704,5775.0
2024-08-27 12:20:00,116.85,116.85,116.77,116.84,4351.0,115.9903,115.9903,115.9108,115.9803,4351.0
2024-08-27 12:30:00,116.83,116.88,116.7,116.71,11874.0,115.9704,116.02,115.8414,115.8513,11874.0
2024-08-27 12:40:00,116.7,116.82,116.52,116.81,17681.0,115.8414,115.9605,115.6627,115.9506,17681.0
2024-08-27 12:50:00,116.83,116.95,116.78,116.78,18348.0,115.9704,116.0895,115.9208,115.9208,18348.0
2024-08-27 13:00:00,116.79,117.03,116.78,116.94,21480.0,115.9307,116.1689,115.9208,116.0796,21480.0
2024-08-27 13:10:00,116.96,117.0,116.92,117.0,13665.0,116.0994,116.1392,116.0597,116.1392,13665.0
2024-08-27 13:20:00,117.0,117.36,116.97,117.33,34675.0,116.1392,116.4965,116.1094,116.4667,34675.0
2024-08-27 13:30:00,117.38,117.38,117.22,117.27,14622.0,116.5164,116.5164,116.3575,116.4072,14622.0
2024-08-27 13:40:00,117.29,117.41,117.25,117.39,15288.0,116.427,116.5461,116.3873,116.5263,15288.0
2024-08-27 13:50:00,117.36,117.4,117.1,117.14,17375.0,116.4965,116.5362,116.2384,116.2781,17375.0
2024-08-27 14:00:00,117.14,117.21,117.09,117.1,26923.0,116.2781,116.3476,116.2285,116.2384,26923.0
2024-08-27 14:10:00,117.15,117.19,116.98,117.03,7413.0,116.2881,116.3278,116.1193,116.1689,7413.0
2024-08-27 14:20:00,117.01,117.1,116.92,117.09,10571.0,116.1491,116.2384,116.0597,116.2285,10571.0
2024-08-27 14:30:00,117.06,117.12,117.04,117.05,4734.0,116.1987,116.2583,116.1789,116.1888,4734.0
2024-08-27 14:40:00,117.07,117.09,117.01,117.08,6462.0,116.2086,116.2285,116.1491,116.2186,6462.0
2024-08-27 14:50:00,117.05,117.17,117.0,117.04,15302.0,116.1888,116.3079,116.1392,116.1789,15302.0
2024-08-27 15:00:00,117.01,117.05,116.85,117.02,13350.0,116.1491,116.1888,115.9903,116.159,13350.0
2024-08-27 15:10:00,117.02,117.15,116.96,116.96,107632.0,116.159,116.2881,116.0994,116.0994,107632.0
2024-08-27 15:20:00,116.95,117.09,116.94,117.04,51584.0,116.0895,116.2285,116.0796,116.1789,51584.0
2024-08-27 15:30:00,117.04,117.04,116.88,116.91,97024.0,116.1789,116.1789,116.02,116.0498,97024.0
2024-08-27 15:40:00,116.9,116.96,116.78,116.93,136077.0,116.0399,116.0994,115.9208,116.0697,136077.0
2024-08-27 15:50:00,116.92,117.05,116.85,116.93,160168.0,116.0597,116.1888,115.9903,116.0697,160168.0
2024-08-28 09:30:00,116.42,116.77,116.2,116.72,51182.0,115.5634,115.9108,115.345,115.8612,51182.0
2024-08-28 09:40:00,116.71,117.08,116.63,116.81,60872.0,115.8513,116.2186,115.7719,115.9506,60872.0
2024-08-28 09:50:00,116.78,117.06,116.59,116.59,33305.0,115.9208,116.1987,115.7322,115.7322,33305.0
2024-08-28 10:00:00,116.6,116.85,116.42,116.79,34206.0,115.7421,115.9903,115.5634,115.9307,34206.0
2024-08-28 10:10:00,116.8,116.83,116.58,116.78,22797.0,115.9406,115.9704,115.7222,115.9208,22797.0
2024-08-28 10:20:00,116.83,116.91,116.71,116.76,27070.0,115.9704,116.0498,115.8513,115.9009,27070.0
2024-08-28 10:30:00,116.78,116.99,116.76,116.91,9470.0,115.9208,116.1292,115.9009,116.0498,9470.0
2024-08-28 10:40:00,116.87,116.87,116.64,116.7,21355.0,116.0101,116.0101,115.7818,115.8414,21355.0
2024-08-28 10:50:00,116.73,117.07,116.62,117.02,18258.0,115.8711,116.2086,115.762,116.159,18258.0
2024-08-28 11:00:00,116.99,116.99,116.82,116.93,16518.0,116.1292,116.1292,115.9605,116.0697,16518.0
2024-08-28 11:10:00,116.88,116.89,116.22,116.23,32745.0,116.02,116.03,115.3649,115.3748,32745.0
2024-08-28 11:20:00,116.22,116.4,116.04,116.38,21227.0,115.3649,115.5436,115.1862,115.5237,21227.0
2024-08-28 11:30:00,116.34,116.42,116.18,116.35,16800.0,115.484,115.5634,115.3252,115.4939,16800.0
2024-08-28 11:40:00,116.35,116.39,116.25,116.36,7998.0,115.4939,115.5336,115.3947,115.5039,7998.0
2024-08-28 11:50:00,116.34,116.44,116.31,116.38,9039.0,115.484,115.5833,115.4542,115.5237,9039.0
2024-08-28 12:00:00,116.37,116.37,116.04,116.06,21688.0,115.5138,115.5138,115.1862,115.2061,21688.0
2024-08-28 12:10:00,116.05,116.16,115.92,116.0,25835.0,115.1961,115.3053,115.0671,115.1465,25835.0
2024-08-28 12:20:00,115.99,116.01,115.68,115.77,24272.0,115.1366,115.1564,114.8289,114.9182,24272.0
2024-08-28 12:30:00,115.75,115.8,115.63,115.76,22568.0,114.8984,114.948,114.7792,114.9083,22568.0
2024-08-28 12:40:00,115.76,115.97,115.74,115.93,13640.0,114.9083,115.1167,114.8884,115.077,13640.0
2024-08-28 12:50:00,115.89,116.05,115.89,116.0,8773.0,115.0373,115.1961,115.0373,115.1465,8773.0
2024-08-28 13:00:00,115.96,116.11,115.94,116.08,11582.0,115.1068,115.2557,115.087,115.2259,11582.0
2024-08-28 13:10:00,116.06,116.09,115.86,115.96,20438.0,115.2061,115.2359,115.0075,115.1068,20438.0
2024-08-28 13:20:00,115.98,116.15,115.87,116.14,19023.0,115.1267,115.2954,115.0175,115.2855,19023.0
2024-08-28 13:30:00,116.13,116.26,116.08,116.08,12569.0,115.2756,115.4046,115.2259,115.2259,12569.0
2024-08-28 13:40:00,116.08,116.11,115.93,115.97,29692.0,115.2259,115.2557,115.077,115.1167,29692.0
2024-08-28 13:50:00,115.96,116.01,115.56,115.56,24510.0,115.1068,115.1564,114.7097,114.7097,24510.0
2024-08-28 14:00:00,115.61,115.89,115.51,115.86,33661.0,114.7594,115.0373,114.6601,115.0075,33661.0
2024-08-28 14:10:00,115.86,115.86,115.68,115.76,21903.0,115.0075,115.0075,114.8289,114.9083,21903.0
2024-08-28 14:20:00,115.78,115.82,115.7,115.74,15801.0,114.9281,114.9678,114.8487,114.8884,15801.0
2024-08-28 14:30:00,115.74,115.79,115.7,115.79,9446.0,114.8884,114.9381,114.8487,114.9381,9446.0
2024-08-28 14:40:00,115.81,115.88,115.73,115.81,11832.0,114.9579,115.0274,114.8785,114.9579,11832.0
2024-08-28 14:50:00,115.81,116.59,115.8,116.55,27389.0,114.9579,115.7322,114.948,115.6925,27389.0
2024-08-28 15:00:00,116.52,116.69,116.28,116.32,34293.0,115.6627,115.8314,115.4245,115.4642,34293.0
2024-08-28 15:10:00,116.33,116.4,116.18,116.39,19253.0,115.4741,115.5436,115.3252,115.5336,19253.0
2024-08-28 15:20:00,116.42,116.57,116.33,116.56,25184.0,115.5634,115.7123,115.4741,115.7024,25184.0
2024-08-28 15:30:00,116.55,116.55,115.93,115.96,46842.0,115.6925,115.6925,115.077,115.1068,46842.0
2024-08-28 15:40:00,115.96,116.11,115.78,115.98,66392.0,115.1068,115.2557,114.9281,115.1267,66392.0
2024-08-28 15:50:00,115.99,116.27,115.88,116.02,146087.0,115.1366,115.4145,115.0274,115.1664,146087.0
2024-08-29 09:30:00,116.94,117.11,115.85,115.92,59883.0,116.0796,116.2483,114.9976,115.0671,59883.0
2024-08-29 09:40:00,116.02,116.21,115.6,115.8,45390.0,115.1664,115.355,114.7495,114.948,45390.0
2024-08-29 09:50:00,115.75,115.81,115.1,115.69,45009.0,114.8984,114.9579,114.2531,114.8388,45009.0
2024-08-29 10:00:00,115.67,116.44,115.67,116.2,63123.0,114.8189,115.5833,114.8189,115.345,63123.0
2024-08-29 10:10:00,116.31,116.59,116.22,116.58,52026.0,115.4542,115.7322,115.3649,115.7222,52026.0
2024-08-29 10:20:00,116.58,116.93,116.44,116.78,39298.0,115.7222,116.0697,115.5833,115.9208,39298.0
2024-08-29 10:30:00,116.83,116.89,116.59,116.67,20914.0,115.9704,116.03,115.7322,115.8116,20914.0
2024-08-29 10:40:00,116.71,116.74,116.41,116.46,21392.0,115.8513,115.8811,115.5535,115.6031,21392.0
2024-08-29 10:50:00,116.46,116.51,116.07,116.21,27538.0,115.6031,115.6528,115.216,115.355,27538.0
2024-08-29 11:00:00,116.22,116.45,116.22,116.38,28537.0,115.3649,115.5932,115.3649,115.5237,28537.0
2024-08-29 11:10:00,116.37,116.61,116.33,116.49,29403.0,115.5138,115.752,115.4741,115.6329,29403.0
2024-08-29 11:20:00,116.58,116.68,116.43,116.6,15849.0,115.7222,115.8215,115.5733,115.7421,15849.0
2024-08-29 11:30:00,116.59,116.8,116.59,116.73,31823.0,115.7322,115.9406,115.7322,115.8711,31823.0
2024-08-29 11:40:00,116.71,116.76,116.56,116.72,13136.0,115.8513,115.9009,115.7024,115.8612,13136.0
2024-08-29 11:50:00,116.76,116.78,116.59,116.75,8645.0,115.9009,115.9208,115.7322,115.891,8645.0
2024-08-29 12:00:00,116.82,116.91,116.78,116.84,13345.0,115.9605,116.0498,115.9208,115.9803,13345.0
2024-08-29 12:10:00,116.84,116.95,116.81,116.85,9662.0,115.9803,116.0895,115.9506,115.9903,9662.0
2024-08-29 12:20:00,116.85,116.99,116.83,116.94,4956.0,115.9903,116.1292,115.9704,116.0796,4956.0
2024-08-29 12:30:00,116.93,117.03,116.9,116.98,12323.0,116.0697,116.1689,116.0399,116.1193,12323.0
2024-08-29 12:40:00,116.98,117.09,116.92,116.92,10622.0,116.1193,116.2285,116.0597,116.0597,10622.0
2024-08-29 12:50:00,116.91,117.11,116.84,117.11,12548.0,116.0498,116.2483,115.9803,116.2483,12548.0
2024-08-29 13:00:00,117.1,117.1,116.9,116.93,20526.0,116.2384,116.2384,116.0399,116.0697,20526.0
2024-08-29 13:10:00,116.95,117.04,116.77,117.0,11112.0,116.0895,116.1789,115.9108,116.1392,11112.0
2024-08-29 13:20:00,116.98,117.0,116.86,116.98,8611.0,116.1193,116.1392,116.0002,116.1193,8611.0
2024-08-29 13:30:00,116.98,117.09,116.93,116.98,19822.0,116.1193,116.2285,116.0697,116.1193,19822.0
2024-08-29 13:40:00,117.01,117.1,116.95,117.05,11131.0,116.1491,116.2384,116.0895,116.1888,11131.0
2024-08-29 13:50:00,117.11,117.28,117.08,117.22,7202.0,116.2483,116.4171,116.2186,116.3575,7202.0
2024-08-29 14:00:00,117.22,117.22,116.96,117.14,15769.0,116.3575,116.3575,116.0994,116.2781,15769.0
2024-08-29 14:10:00,117.12,117.17,117.03,117.04,5920.0,116.2583,116.3079,116.1689,116.1789,5920.0
2024-08-29 14:20:00,117.0,117.09,116.6,116.68,37903.0,116.1392,116.2285,115.7421,115.8215,37903.0
2024-08-29 14:30:00,116.66,116.76,116.21,116.29,62660.0,115.8017,115.9009,115.355,115.4344,62660.0
2024-08-29 14:40:00,116.29,116.34,115.99,116.33,33507.0,115.4344,115.484,115.1366,115.4741,33507.0
2024-08-29 14:50:00,116.31,116.4,115.94,116.3,36076.0,115.4542,115.5436,115.087,115.4443,36076.0
2024-08-29 15:00:00,116.28,116.31,116.02,116.13,25346.0,115.4245,115.4542,115.1664,115.2756,25346.0
2024-08-29 15:10:00,116.14,116.53,115.99,116.45,26485.0,115.2855,115.6726,115.1366,115.5932,26485.0
2024-08-29 15:20:00,116.46,116.78,116.38,116.7,20122.0,115.6031,115.9208,115.5237,115.8414,20122.0
2024-08-29 15:30:00,116.71,116.71,116.47,116.48,23633.0,115.8513,115.8513,115.6131,115.623,23633.0
2024-08-29 15:40:00,116.5,116.5,115.92,115.92,52495.0,115.6428,115.6428,115.0671,115.0671,52495.0
2024-08-29 15:50:00,115.92,116.06,115.68,115.93,101256.0,115.0671,115.2061,114.8289,115.077,101256.0
2024-08-30 09:30:00,116.87,117.45,116.6,117.08,67849.0,116.0101,116.5858,115.7421,116.2186,67849.0
2024-08-30 09:40:00,117.08,117.09,115.76,115.89,110841.0,116.2186,116.2285,114.9083,115.0373,110841.0
2024-08-30 09:50:00,115.79,116.58,115.78,116.49,55045.0,114.9381,115.7222,114.9281,115.6329,55045.0
2024-08-30 10:00:00,116.6,116.97,116.49,116.79,71693.0,115.7421,116.1094,115.6329,115.9307,71693.0
2024-08-30 10:10:00,116.74,116.94,116.64,116.77,34868.0,115.8811,116.0796,115.7818,115.9108,34868.0
2024-08-30 10:20:00,116.77,116.91,116.47,116.85,26122.0,115.9108,116.0498,115.6131,115.9903,26122.0
2024-08-30 10:30:00,116.81,116.93,116.7,116.89,19407.0,115.9506,116.0697,115.8414,116.03,19407.0
2024-08-30 10:40:00,116.9,116.95,116.51,116.78,25283.0,116.0399,116.0895,115.6528,115.9208,25283.0
2024-08-30 10:50:00,116.76,116.76,116.45,116.5,11243.0,115.9009,115.9009,115.5932,115.6428,11243.0
2024-08-30 11:00:00,116.47,116.66,116.45,116.53,21361.0,115.6131,115.8017,115.5932,115.6726,21361.0
2024-08-30 11:10:00,116.53,116.6,116.33,116.33,16959.0,115.6726,115.7421,115.4741,115.4741,16959.0
2024-08-30 11:20:00,116.32,116.34,116.01,116.05,18159.0,115.4642,115.484,115.1564,115.1961,18159.0
2024-08-30 11:30:00,116.09,116.09,115.71,115.73,18948.0,115.2359,115.2359,114.8586,114.8785,18948.0
2024-08-30 11:40:00,115.77,115.92,115.76,115.81,39203.0,114.9182,115.0671,114.9083,114.9579,39203.0
2024-08-30 11:50:00,115.8,115.84,115.69,115.8,32233.0,114.948,114.9877,114.8388,114.948,32233.0
2024-08-30 12:00:00,115.72,115.89,115.5,115.88,121316.0,114.8686,115.0373,114.6502,115.0274,121316.0
2024-08-30 12:10:00,115.85,115.91,115.62,115.65,21633.0,114.9976,115.0572,114.7693,114.7991,21633.0
2024-08-30 12:20:00,115.61,115.63,115.37,115.4,19729.0,114.7594,114.7792,114.5211,114.5509,19729.0
2024-08-30 12:30:00,115.42,115.42,115.08,115.37,13636.0,114.5708,114.5708,114.2333,114.5211,13636.0
2024-08-30 12:40:00,115.33,115.37,115.23,115.37,20291.0,114.4814,114.5211,114.3822,114.5211,20291.0
2024-08-30 12:50:00,115.38,115.67,115.38,115.6,12495.0,114.5311,114.8189,114.5311,114.7495,12495.0
2024-08-30 13:00:00,115.63,115.77,115.48,115.56,13141.0,114.7792,114.9182,114.6303,114.7097,13141.0
2024-08-30 13:10:00,115.56,115.64,115.43,115.47,12321.0,114.7097,114.7892,114.5807,114.6204,12321.0
2024-08-30 13:20:00,115.47,115.53,115.37,115.44,14047.0,114.6204,114.68,114.5211,114.5906,14047.0
2024-08-30 13:30:00,115.44,115.59,115.41,115.55,13762.0,114.5906,114.7395,114.5609,114.6998,13762.0
2024-08-30 13:40:00,115.55,115.77,115.55,115.77,19143.0,114.6998,114.9182,114.6998,114.9182,19143.0
2024-08-30 13:50:00,115.76,115.92,115.75,115.82,12023.0,114.9083,115.0671,114.8984,114.9678,12023.0
2024-08-30 14:00:00,115.87,116.32,115.82,116.28,5348.0,115.0175,115.4642,114.9678,115.4245,5348.0
2024-08-30 14:10:00,116.3,116.44,116.26,116.38,5410.0,115.4443,115.5833,115.4046,115.5237,5410.0
2024-08-30 14:20:00,116.36,116.45,116.27,116.29,10712.0,115.5039,115.5932,115.4145,115.4344,10712.0
2024-08-30 14:30:00,116.27,116.4,116.25,116.4,11645.0,115.4145,115.5436,115.3947,115.5436,11645.0
2024-08-30 14:40:00,116.38,116.48,116.36,116.47,16152.0,115.5237,115.623,115.5039,115.6131,16152.0
2024-08-30 14:50:00,116.46,116.58,116.45,116.56,19574.0,115.6031,115.7222,115.5932,115.7024,19574.0
2024-08-30 15:00:00,116.56,116.7,116.54,116.58,16002.0,115.7024,115.8414,115.6825,115.7222,16002.0
2024-08-30 15:10:00,116.58,116.62,116.41,116.55,20202.0,115.7222,115.762,115.5535,115.6925,20202.0
2024-08-30 15:20:00,116.56,116.86,116.56,116.82,14856.0,115.7024,116.0002,115.7024,115.9605,14856.0
2024-08-30 15:30:00,116.85,116.87,116.66,116.75,20163.0,115.9903,116.0101,115.8017,115.891,20163.0
2024-08-30 15:40:00,116.74,116.9,116.6,116.9,32057.0,115.8811,116.0399,115.7421,116.0399,32057.0
2024-08-30 15:50:00,116.9,117.52,116.87,117.33,215088.0,116.0399,116.6553,116.0101,116.4667,215088.0
2024-09-03 09:30:00,116.95,117.96,116.72,117.15,48942.0,116.0895,117.0921,115.8612,116.2881,48942.0
2024-09-03 09:40:00,117.15,117.26,116.01,116.12,33596.0,116.2881,116.3972,115.1564,115.2656,33596.0
2024-09-03 09:50:00,116.0,116.6,115.5,116.58,58510.0,115.1465,115.7421,114.6502,115.7222,58510.0
2024-09-03 10:00:00,116.63,116.63,114.58,115.15,94919.0,115.7719,115.7719,113.737,114.3028,94919.0
2024-09-03 10:10:00,115.14,115.22,114.81,115.12,64223.0,114.2928,114.3723,113.9653,114.273,64223.0
2024-09-03 10:20:00,115.06,115.09,114.79,115.0,53063.0,114.2134,114.2432,113.9454,114.1539,53063.0
2024-09-03 10:30:00,114.85,115.08,114.68,114.89,21341.0,114.005,114.2333,113.8362,114.0447,21341.0
2024-09-03 10:40:00,114.84,115.0,114.5,114.56,43384.0,113.995,114.1539,113.6575,113.7171,43384.0
2024-09-03 10:50:00,114.58,114.88,114.58,114.83,13560.0,113.737,114.0348,113.737,113.9851,13560.0
2024-09-03 11:00:00,114.79,115.22,114.78,115.01,54791.0,113.9454,114.3723,113.9355,114.1638,54791.0
2024-09-03 11:10:00,115.04,115.28,115.02,115.1,68122.0,114.1936,114.4318,114.1737,114.2531,68122.0
2024-09-03 11:20:00,115.1,115.33,115.1,115.19,61786.0,114.2531,114.4814,114.2531,114.3425,61786.0
2024-09-03 11:30:00,115.21,115.27,115.07,115.12,19445.0,114.3623,114.4219,114.2234,114.273,19445.0
2024-09-03 11:40:00,115.08,115.27,114.99,115.02,5911.0,114.2333,114.4219,114.1439,114.1737,5911.0
2024-09-03 11:50:00,115.03,115.2,114.91,115.0,11770.0,114.1836,114.3524,114.0645,114.1539,11770.0
2024-09-03 12:00:00,114.97,115.0,114.65,114.68,9026.0,114.1241,114.1539,113.8064,113.8362,9026.0
2024-09-03 12:10:00,114.67,114.7,114.48,114.64,24414.0,113.8263,113.8561,113.6377,113.7965,24414.0
2024-09-03 12:20:00,114.68,114.69,114.28,114.45,27922.0,113.8362,113.8462,113.4392,113.6079,27922.0
2024-09-03 12:30:00,114.35,114.37,114.11,114.17,20665.0,113.5087,113.5285,113.2704,113.33,20665.0
2024-09-03 12:40:00,114.17,114.17,113.91,113.97,12414.0,113.33,113.33,113.0719,113.1314,12414.0
2024-09-03 12:50:00,113.97,114.03,113.86,113.86,26671.0,113.1314,113.191,113.0223,113.0223,26671.0
2024-09-03 13:00:00,113.83,113.86,113.64,113.82,142401.0,112.9925,113.0223,112.8039,112.9826,142401.0
2024-09-03 13:10:00,113.84,113.87,113.61,113.82,8182.0,113.0024,113.0322,112.7741,112.9826,8182.0
2024-09-03 13:20:00,113.95,114.18,113.92,114.11,12259.0,113.1116,113.3399,113.0818,113.2704,12259.0
2024-09-03 13:30:00,114.1,114.27,113.89,114.25,31126.0,113.2605,113.4292,113.052,113.4094,31126.0
2024-09-03 13:40:00,114.24,114.24,114.0,114.04,6909.0,113.3995,113.3995,113.1612,113.2009,6909.0
2024-09-03 13:50:00,114.08,114.1,113.92,113.94,5849.0,113.2406,113.2605,113.0818,113.1017,5849.0
2024-09-03 14:00:00,113.92,113.94,113.71,113.77,13072.0,113.0818,113.1017,112.8734,112.9329,13072.0
2024-09-03 14:10:00,113.77,113.92,113.76,113.8,12336.0,112.9329,113.0818,112.923,112.9627,12336.0
2024-09-03 14:20:00,113.87,113.91,113.71,113.74,29521.0,113.0322,113.0719,112.8734,112.9031,29521.0
2024-09-03 14:30:00,113.73,113.91,113.71,113.83,22166.0,112.8932,113.0719,112.8734,112.9925,22166.0
2024-09-03 14:40:00,113.84,113.89,113.69,113.72,63816.0,113.0024,113.052,112.8535,112.8833,63816.0
2024-09-03 14:50:00,113.72,113.78,113.56,113.59,35356.0,112.8833,112.9428,112.7245,112.7542,35356.0
2024-09-03 15:00:00,113.61,113.92,113.59,113.72,19128.0,112.7741,113.0818,112.7542,112.8833,19128.0
2024-09-03 15:10:00,113.7,113.97,113.64,113.67,38243.0,112.8634,113.1314,112.8039,112.8337,38243.0
2024-09-03 15:20:00,113.66,113.72,113.48,113.56,32130.0,112.8237,112.8833,112.6451,112.7245,32130.0
2024-09-03 15:30:00,113.56,113.61,112.9,112.99,78370.0,112.7245,112.7741,112.0693,112.1587,78370.0
2024-09-03 15:40:00,112.95,113.31,112.85,113.25,68111.0,112.119,112.4763,112.0197,112.4167,68111.0
2024-09-03 15:50:00,113.26,113.47,112.81,113.4,237097.0,112.4267,112.6351,111.98,112.5656,237097.0
2024-09-04 09:30:00,113.04,113.04,112.2,112.38,39800.0,112.2083,112.2083,111.3745,111.5531,39800.0
2024-09-04 09:40:00,112.51,112.67,111.86,111.97,42884.0,111.6822,111.841,111.037,111.1462,42884.0
2024-09-04 09:50:00,111.98,113.15,111.98,112.9,54442.0,111.1561,112.3175,111.1561,112.0693,54442.0
2024-09-04 10:00:00,112.78,112.78,111.48,112.34,98983.0,111.9502,111.9502,110.6598,111.5134,98983.0
2024-09-04 10:10:00,112.39,112.9,112.35,112.66,37066.0,111.5631,112.0693,111.5234,111.8311,37066.0
2024-09-04 10:20:00,112.66,112.93,112.52,112.93,32868.0,111.8311,112.0991,111.6921,112.0991,32868.0
2024-09-04 10:30:00,112.93,113.3,112.71,113.13,48919.0,112.0991,112.4664,111.8807,112.2976,48919.0
2024-09-04 10:40:00,113.17,113.47,112.93,113.28,37128.0,112.3373,112.6351,112.0991,112.4465,37128.0
2024-09-04 10:50:00,113.3,113.61,113.19,113.53,38981.0,112.4664,112.7741,112.3572,112.6947,38981.0
2024-09-04 11:00:00,113.52,113.58,113.09,113.13,23426.0,112.6848,112.7443,112.2579,112.2976,23426.0
2024-09-04 11:10:00,113.06,113.14,112.8,112.87,9201.0,112.2281,112.3076,111.9701,112.0395,9201.0
2024-09-04 11:20:00,112.79,112.94,112.75,112.75,12614.0,111.9601,112.109,111.9204,111.9204,12614.0
2024-09-04 11:30:00,112.7,112.8,112.55,112.72,16705.0,111.8708,111.9701,111.7219,111.8906,16705.0
2024-09-04 11:40:00,112.72,112.93,112.6,112.78,13515.0,111.8906,112.0991,111.7715,111.9502,13515.0
2024-09-04 11:50:00,112.81,112.83,112.6,112.72,8176.0,111.98,111.9998,111.7715,111.8906,8176.0
2024-09-04 12:00:00,112.65,112.75,112.57,112.74,5081.0,111.8212,111.9204,111.7417,111.9105,5081.0
2024-09-04 12:10:00,112.77,112.83,112.64,112.75,23189.0,111.9403,111.9998,111.8112,111.9204,23189.0
2024-09-04 12:20:00,112.77,113.21,112.77,113.05,23214.0,111.9403,112.377,111.9403,112.2182,23214.0
2024-09-04 12:30:00,113.02,113.25,112.98,113.1,7194.0,112.1884,112.4167,112.1487,112.2678,7194.0
2024-09-04 12:40:00,113.11,113.11,112.81,112.91,8658.0,112.2778,112.2778,111.98,112.0792,8658.0
2024-09-04 12:50:00,112.89,112.98,112.78,112.85,14394.0,112.0594,112.1487,111.9502,112.0197,14394.0
2024-09-04 13:00:00,112.86,112.88,112.68,112.86,34137.0,112.0296,112.0495,111.8509,112.0296,34137.0
2024-09-04 13:10:00,112.84,112.97,112.77,112.97,5403.0,112.0098,112.1388,111.9403,112.1388,5403.0
2024-09-04 13:20:00,112.92,112.96,112.85,112.88,8642.0,112.0892,112.1289,112.0197,112.0495,8642.0
2024-09-04 13:30:00,112.88,113.05,112.77,113.02,34496.0,112.0495,112.2182,111.9403,112.1884,34496.0
2024-09-04 13:40:00,113.03,113.09,112.85,112.88,10992.0,112.1984,112.2579,112.0197,112.0495,10992.0
2024-09-04 13:50:00,112.86,112.9,112.75,112.85,4891.0,112.0296,112.0693,111.9204,112.0197,4891.0
2024-09-04 14:00:00,112.85,112.85,112.63,112.7,22098.0,112.0197,112.0197,111.8013,111.8708,22098.0
2024-09-04 14:10:00,112.68,112.83,112.67,112.69,5977.0,111.8509,111.9998,111.841,111.8609,5977.0
2024-09-04 14:20:00,112.72,112.92,112.68,112.88,7899.0,111.8906,112.0892,111.8509,112.0495,7899.0
2024-09-04 14:30:00,112.86,113.01,112.47,112.52,67820.0,112.0296,112.1785,111.6425,111.6921,67820.0
2024-09-04 14:40:00,112.53,112.62,112.38,112.57,39147.0,111.702,111.7914,111.5531,111.7417,39147.0
2024-09-04 14:50:00,112.55,112.61,112.39,112.39,17707.0,111.7219,111.7815,111.5631,111.5631,17707.0
2024-09-04 15:00:00,112.38,112.44,112.28,112.32,36543.0,111.5531,111.6127,111.4539,111.4936,36543.0
2024-09-04 15:10:00,112.31,112.54,112.29,112.51,41466.0,111.4837,111.712,111.4638,111.6822,41466.0
2024-09-04 15:20:00,112.53,112.84,112.52,112.81,24681.0,111.702,112.0098,111.6921,111.98,24681.0
2024-09-04 15:30:00,112.79,112.79,112.53,112.78,40578.0,111.9601,111.9601,111.702,111.9502,40578.0
2024-09-04 15:40:00,112.77,113.12,112.73,113.05,41897.0,111.9403,112.2877,111.9006,112.2182,41897.0
2024-09-04 15:50:00,113.06,113.19,112.71,112.99,118851.0,112.2281,112.3572,111.8807,112.1587,118851.0
2024-09-05 09:30:00,112.87,113.22,112.13,112.21,65284.0,112.0395,112.387,111.305,111.3844,65284.0
2024-09-05 09:40:00,112.19,113.09,112.19,112.64,29958.0,111.3645,112.2579,111.3645,111.8112,29958.0
2024-09-05 09:50:00,112.66,112.81,112.03,112.05,23440.0,111.8311,111.98,111.2057,111.2256,23440.0
2024-09-05 10:00:00,112.08,113.56,112.04,113.0,32087.0,111.2554,112.7245,111.2156,112.1686,32087.0
2024-09-05 10:10:00,113.04,113.05,112.41,112.85,18975.0,112.2083,112.2182,111.5829,112.0197,18975.0
2024-09-05 10:20:00,112.82,113.27,112.57,112.59,16077.0,111.9899,112.4366,111.7417,111.7616,16077.0
2024-09-05 10:30:00,112.77,112.96,112.66,112.69,6885.0,111.9403,112.1289,111.8311,111.8609,6885.0
2024-09-05 10:40:00,112.6,112.67,112.38,112.47,4167.0,111.7715,111.841,111.5531,111.6425,4167.0
2024-09-05 10:50:00,112.44,112.54,112.23,112.3,10724.0,111.6127,111.712,111.4043,111.4737,10724.0
2024-09-05 11:00:00,112.25,112.51,112.13,112.42,12288.0,111.4241,111.6822,111.305,111.5929,12288.0
2024-09-05 11:10:00,112.44,112.44,111.88,112.05,11575.0,111.6127,111.6127,111.0568,111.2256,11575.0
2024-09-05 11:20:00,112.07,112.07,111.66,111.75,20466.0,111.2454,111.2454,110.8384,110.9278,20466.0
2024-09-05 11:30:00,111.73,112.06,111.69,111.95,17464.0,110.9079,111.2355,110.8682,111.1263,17464.0
2024-09-05 11:40:00,111.99,112.0,111.82,111.92,8220.0,111.166,111.1759,110.9973,111.0965,8220.0
2024-09-05 11:50:00,111.87,111.98,111.75,111.79,20343.0,111.0469,111.1561,110.9278,110.9675,20343.0
2024-09-05 12:00:00,111.77,111.96,111.71,111.89,21348.0,110.9476,111.1362,110.8881,111.0668,21348.0
2024-09-05 12:10:00,111.85,111.87,111.74,111.79,6447.0,111.027,111.0469,110.9179,110.9675,6447.0
2024-09-05 12:20:00,111.89,112.13,111.89,112.11,3606.0,111.0668,111.305,111.0668,111.2851,3606.0
2024-09-05 12:30:00,112.09,112.16,111.99,112.05,8050.0,111.2653,111.3348,111.166,111.2256,8050.0
2024-09-05 12:40:00,112.08,112.2,112.08,112.09,9583.0,111.2554,111.3745,111.2554,111.2653,9583.0
2024-09-05 12:50:00,112.17,112.29,112.09,112.25,16030.0,111.3447,111.4638,111.2653,111.4241,16030.0
2024-09-05 13:00:00,112.23,112.25,111.95,112.04,17908.0,111.4043,111.4241,111.1263,111.2156,17908.0
2024-09-05 13:10:00,112.04,112.07,111.81,111.93,5258.0,111.2156,111.2454,110.9873,111.1065,5258.0
2024-09-05 13:20:00,111.98,112.03,111.81,111.81,5340.0,111.1561,111.2057,110.9873,110.9873,5340.0
2024-09-05 13:30:00,111.84,112.29,111.81,112.14,6763.0,111.0171,111.4638,110.9873,111.3149,6763.0
2024-09-05 13:40:00,112.23,112.67,112.19,112.49,8328.0,111.4043,111.841,111.3645,111.6623,8328.0
2024-09-05 13:50:00,112.51,112.62,112.44,112.59,10311.0,111.6822,111.7914,111.6127,111.7616,10311.0
2024-09-05 14:00:00,112.62,112.71,112.56,112.59,7648.0,111.7914,111.8807,111.7318,111.7616,7648.0
2024-09-05 14:10:00,112.58,112.67,112.5,112.64,8091.0,111.7517,111.841,111.6723,111.8112,8091.0
2024-09-05 14:20:00,112.66,112.71,112.48,112.5,5243.0,111.8311,111.8807,111.6524,111.6723,5243.0
2024-09-05 14:30:00,112.53,112.65,112.51,112.54,3038.0,111.702,111.8212,111.6822,111.712,3038.0
2024-09-05 14:40:00,112.54,112.6,112.47,112.54,9096.0,111.712,111.7715,111.6425,111.712,9096.0
2024-09-05 14:50:00,112.56,112.66,112.43,112.44,5747.0,111.7318,111.8311,111.6028,111.6127,5747.0
2024-09-05 15:00:00,112.41,112.41,112.18,112.18,7110.0,111.5829,111.5829,111.3546,111.3546,7110.0
2024-09-05 15:10:00,112.19,112.23,111.92,112.0,10817.0,111.3645,111.4043,111.0965,111.1759,10817.0
2024-09-05 15:20:00,112.0,112.24,111.9,112.21,10942.0,111.1759,111.4142,111.0767,111.3844,10942.0
2024-09-05 15:30:00,112.2,112.47,112.16,112.17,17313.0,111.3745,111.6425,111.3348,111.3447,17313.0
2024-09-05 15:40:00,112.15,112.16,111.89,112.08,37978.0,111.3248,111.3348,111.0668,111.2554,37978.0
2024-09-05 15:50:00,112.12,112.16,111.76,112.11,75537.0,111.2951,111.3348,110.9377,111.2851,75537.0
2024-09-06 09:30:00,112.35,114.4,112.35,114.07,93825.0,111.5234,113.5583,111.5234,113.2307,93825.0
2024-09-06 09:40:00,113.97,114.6,113.8,114.41,33641.0,113.1314,113.7568,112.9627,113.5682,33641.0
2024-09-06 09:50:00,114.33,114.73,114.14,114.44,187039.0,113.4888,113.8859,113.3002,113.598,187039.0
2024-09-06 10:00:00,114.4,114.4,113.51,113.7,52349.0,113.5583,113.5583,112.6748,112.8634,52349.0
2024-09-06 10:10:00,113.69,113.95,113.29,113.59,57583.0,112.8535,113.1116,112.4565,112.7542,57583.0
2024-09-06 10:20:00,113.6,113.68,112.75,112.83,91934.0,112.7642,112.8436,111.9204,111.9998,91934.0
2024-09-06 10:30:00,112.87,113.31,112.65,112.87,38974.0,112.0395,112.4763,111.8212,112.0395,38974.0
2024-09-06 10:40:00,112.9,112.93,112.6,112.72,22414.0,112.0693,112.0991,111.7715,111.8906,22414.0
2024-09-06 10:50:00,112.73,112.88,112.32,112.39,23672.0,111.9006,112.0495,111.4936,111.5631,23672.0
2024-09-06 11:00:00,112.39,113.83,112.39,112.92,103846.0,111.5631,112.9925,111.5631,112.0892,103846.0
2024-09-06 11:10:00,112.97,113.12,112.18,112.39,28549.0,112.1388,112.2877,111.3546,111.5631,28549.0
2024-09-06 11:20:00,112.38,112.57,112.28,112.38,33433.0,111.5531,111.7417,111.4539,111.5531,33433.0
2024-09-06 11:30:00,112.42,112.77,112.39,112.65,45667.0,111.5929,111.9403,111.5631,111.8212,45667.0
2024-09-06 11:40:00,112.58,112.61,112.19,112.41,65937.0,111.7517,111.7815,111.3645,111.5829,65937.0
2024-09-06 11:50:00,112.41,112.46,112.17,112.31,48545.0,111.5829,111.6326,111.3447,111.4837,48545.0
2024-09-06 12:00:00,112.26,112.48,112.2,112.39,29711.0,111.434,111.6524,111.3745,111.5631,29711.0
2024-09-06 12:10:00,112.4,112.58,112.24,112.26,21138.0,111.573,111.7517,111.4142,111.434,21138.0
2024-09-06 12:20:00,112.3,112.55,112.2,112.25,32159.0,111.4737,111.7219,111.3745,111.4241,32159.0
2024-09-06 12:30:00,112.25,112.57,112.14,112.26,78055.0,111.4241,111.7417,111.3149,111.434,78055.0
2024-09-06 12:40:00,112.3,112.46,112.24,112.36,21416.0,111.4737,111.6326,111.4142,111.5333,21416.0
2024-09-06 12:50:00,112.36,112.76,112.28,112.68,20437.0,111.5333,111.9304,111.4539,111.8509,20437.0
2024-09-06 13:00:00,112.67,112.89,112.51,112.82,25331.0,111.841,112.0594,111.6822,111.9899,25331.0
2024-09-06 13:10:00,112.85,112.92,112.64,112.7,15137.0,112.0197,112.0892,111.8112,111.8708,15137.0
2024-09-06 13:20:00,112.69,113.02,112.67,112.74,28540.0,111.8609,112.1884,111.841,111.9105,28540.0
2024-09-06 13:30:00,112.75,112.83,112.64,112.74,15699.0,111.9204,111.9998,111.8112,111.9105,15699.0
2024-09-06 13:40:00,112.73,112.87,112.69,112.84,15796.0,111.9006,112.0395,111.8609,112.0098,15796.0
2024-09-06 13:50:00,112.84,113.18,112.84,113.01,24344.0,112.0098,112.3473,112.0098,112.1785,24344.0
2024-09-06 14:00:00,113.01,113.06,112.66,112.67,19475.0,112.1785,112.2281,111.8311,111.841,19475.0
2024-09-06 14:10:00,112.66,112.77,112.4,112.44,26908.0,111.8311,111.9403,111.573,111.6127,26908.0
2024-09-06 14:20:00,112.46,112.56,112.33,112.46,26130.0,111.6326,111.7318,111.5035,111.6326,26130.0
2024-09-06 14:30:00,112.46,112.52,112.15,112.21,26465.0,111.6326,111.6921,111.3248,111.3844,26465.0
2024-09-06 14:40:00,112.18,112.4,112.13,112.4,17265.0,111.3546,111.573,111.305,111.573,17265.0
2024-09-06 14:50:00,112.4,112.41,112.26,112.37,18501.0,111.573,111.5829,111.434,111.5432,18501.0
2024-09-06 15:00:00,112.4,112.74,112.4,112.72,28143.0,111.573,111.9105,111.573,111.8906,28143.0
2024-09-06 15:10:00,112.72,112.75,112.36,112.36,18452.0,111.8906,111.9204,111.5333,111.5333,18452.0
2024-09-06 15:20:00,112.38,112.69,112.38,112.49,30476.0,111.5531,111.8609,111.5531,111.6623,30476.0
2024-09-06 15:30:00,112.47,112.49,112.04,112.06,39439.0,111.6425,111.6623,111.2156,111.2355,39439.0
2024-09-06 15:40:00,112.07,112.59,112.02,112.59,40231.0,111.2454,111.7616,111.1958,111.7616,40231.0
2024-09-06 15:50:00,112.59,112.63,112.03,112.2,134888.0,111.7616,111.8013,111.2057,111.3745,134888.0
2024-09-09 09:30:00,112.77,113.13,112.04,113.02,85077.0,111.9403,112.2976,111.2156,112.1884,85077.0
2024-09-09 09:40:00,113.04,113.04,112.09,112.09,66193.0,112.2083,112.2083,111.2653,111.2653,66193.0
2024-09-09 09:50:00,112.05,112.31,111.94,112.1,41201.0,111.2256,111.4837,111.1164,111.2752,41201.0
2024-09-09 10:00:00,112.17,112.83,112.17,112.81,39436.0,111.3447,111.9998,111.3447,111.98,39436.0
2024-09-09 10:10:00,112.8,113.27,112.66,113.04,59549.0,111.9701,112.4366,111.8311,112.2083,59549.0
2024-09-09 10:20:00,113.07,113.19,112.6,112.6,26668.0,112.2381,112.3572,111.7715,111.7715,26668.0
2024-09-09 10:30:00,112.57,112.7,112.37,112.61,29542.0,111.7417,111.8708,111.5432,111.7815,29542.0
2024-09-09 10:40:00,112.58,112.74,112.5,112.74,11542.0,111.7517,111.9105,111.6723,111.9105,11542.0
2024-09-09 10:50:00,112.76,113.05,112.62,112.86,19066.0,111.9304,112.2182,111.7914,112.0296,19066.0
2024-09-09 11:00:00,112.84,113.08,112.76,112.93,8350.0,112.0098,112.248,111.9304,112.0991,8350.0
2024-09-09 11:10:00,112.86,112.94,112.58,112.74,11028.0,112.0296,112.109,111.7517,111.9105,11028.0
2024-09-09 11:20:00,112.76,113.08,112.75,113.04,10831.0,111.9304,112.248,111.9204,112.2083,10831.0
2024-09-09 11:30:00,113.07,113.31,113.05,113.31,20109.0,112.2381,112.4763,112.2182,112.4763,20109.0
2024-09-09 11:40:00,113.22,113.6,113.22,113.59,12808.0,112.387,112.7642,112.387,112.7542,12808.0
2024-09-09 11:50:00,113.6,113.78,113.56,113.76,30836.0,112.7642,112.9428,112.7245,112.923,30836.0
2024-09-09 12:00:00,113.75,113.81,113.61,113.66,14594.0,112.9131,112.9726,112.7741,112.8237,14594.0
2024-09-09 12:10:00,113.68,113.74,113.57,113.59,10969.0,112.8436,112.9031,112.7344,112.7542,10969.0
2024-09-09 12:20:00,113.62,113.66,113.53,113.55,7612.0,112.784,112.8237,112.6947,112.7145,7612.0
2024-09-09 12:30:00,113.52,113.65,113.51,113.59,10856.0,112.6848,112.8138,112.6748,112.7542,10856.0
2024-09-09 12:40:00,113.61,113.69,113.59,113.62,11870.0,112.7741,112.8535,112.7542,112.784,11870.0
2024-09-09 12:50:00,113.62,113.69,113.58,113.64,10527.0,112.784,112.8535,112.7443,112.8039,10527.0
2024-09-09 13:00:00,113.63,113.71,113.56,113.7,10243.0,112.7939,112.8734,112.7245,112.8634,10243.0
2024-09-09 13:10:00,113.69,113.71,113.48,113.5,8437.0,112.8535,112.8734,112.6451,112.6649,8437.0
2024-09-09 13:20:00,113.5,113.54,113.4,113.42,5961.0,112.6649,112.7046,112.5656,112.5855,5961.0
2024-09-09 13:30:00,113.42,113.42,113.13,113.25,11630.0,112.5855,112.5855,112.2976,112.4167,11630.0
2024-09-09 13:40:00,113.28,113.32,113.04,113.15,13281.0,112.4465,112.4862,112.2083,112.3175,13281.0
2024-09-09 13:50:00,113.1,113.13,112.88,112.91,12967.0,112.2678,112.2976,112.0495,112.0792,12967.0
2024-09-09 14:00:00,112.91,112.96,112.78,112.8,12257.0,112.0792,112.1289,111.9502,111.9701,12257.0
2024-09-09 14:10:00,112.78,112.92,112.75,112.91,11797.0,111.9502,112.0892,111.9204,112.0792,11797.0
2024-09-09 14:20:00,112.9,113.01,112.81,112.87,14474.0,112.0693,112.1785,111.98,112.0395,14474.0
2024-09-09 14:30:00,112.85,112.91,112.59,112.6,21813.0,112.0197,112.0792,111.7616,111.7715,21813.0
2024-09-09 14:40:00,112.61,112.89,112.61,112.85,17019.0,111.7815,112.0594,111.7815,112.0197,17019.0
2024-09-09 14:50:00,112.88,112.92,112.75,112.75,7594.0,112.0495,112.0892,111.9204,111.9204,7594.0
2024-09-09 15:00:00,112.78,113.01,112.7,112.98,18196.0,111.9502,112.1785,111.8708,112.1487,18196.0
2024-09-09 15:10:00,112.95,112.97,112.77,112.8,47408.0,112.119,112.1388,111.9403,111.9701,47408.0
2024-09-09 15:20:00,112.82,112.95,112.72,112.91,20163.0,111.9899,112.119,111.8906,112.0792,20163.0
2024-09-09 15:30:00,112.89,112.92,112.55,112.67,40519.0,112.0594,112.0892,111.7219,111.841,40519.0
2024-09-09 15:40:00,112.7,112.86,112.39,112.39,28299.0,111.8708,112.0296,111.5631,111.5631,28299.0
2024-09-09 15:50:00,112.39,112.58,112.29,112.45,104693.0,111.5631,111.7517,111.4638,111.6226,104693.0
2024-09-10 09:30:00,113.14,113.19,112.25,112.65,25267.0,112.3076,112.3572,111.4241,111.8212,25267.0
2024-09-10 09:40:00,112.54,113.24,112.54,113.15,22688.0,111.712,112.4068,111.712,112.3175,22688.0
2024-09-10 09:50:00,113.07,113.46,112.97,113.2,15759.0,112.2381,112.6252,112.1388,112.3671,15759.0
2024-09-10 10:00:00,113.13,113.17,111.88,112.42,73723.0,112.2976,112.3373,111.0568,111.5929,73723.0
2024-09-10 10:10:00,112.42,112.49,111.77,112.33,27701.0,111.5929,111.6623,110.9476,111.5035,27701.0
2024-09-10 10:20:00,112.34,112.48,111.99,112.4,15160.0,111.5134,111.6524,111.166,111.573,15160.0
2024-09-10 10:30:00,112.42,112.42,111.91,112.12,14325.0,111.5929,111.5929,111.0866,111.2951,14325.0
2024-09-10 10:40:00,112.17,112.5,112.01,112.43,13835.0,111.3447,111.6723,111.1859,111.6028,13835.0
2024-09-10 10:50:00,112.46,112.48,112.2,112.37,10814.0,111.6326,111.6524,111.3745,111.5432,10814.0
2024-09-10 11:00:00,112.37,112.86,112.3,112.83,17123.0,111.5432,112.0296,111.4737,111.9998,17123.0
2024-09-10 11:10:00,112.84,113.2,112.84,113.17,10984.0,112.0098,112.3671,112.0098,112.3373,10984.0
2024-09-10 11:20:00,113.19,113.38,113.07,113.25,8705.0,112.3572,112.5458,112.2381,112.4167,8705.0
2024-09-10 11:30:00,113.3,113.3,112.4,112.41,19434.0,112.4664,112.4664,111.573,111.5829,19434.0
2024-09-10 11:40:00,112.4,112.52,112.17,112.19,9068.0,111.573,111.6921,111.3447,111.3645,9068.0
2024-09-10 11:50:00,112.16,112.26,111.88,111.89,53492.0,111.3348,111.434,111.0568,111.0668,53492.0
2024-09-10 12:00:00,111.88,112.07,111.81,111.91,24845.0,111.0568,111.2454,110.9873,111.0866,24845.0
2024-09-10 12:10:00,111.88,111.97,111.81,111.92,10866.0,111.0568,111.1462,110.9873,111.0965,10866.0
2024-09-10 12:20:00,111.93,112.02,111.87,111.94,7721.0,111.1065,111.1958,111.0469,111.1164,7721.0
2024-09-10 12:30:00,111.92,112.2,111.92,112.09,43933.0,111.0965,111.3745,111.0965,111.2653,43933.0
2024-09-10 12:40:00,112.16,112.22,112.12,112.19,6049.0,111.3348,111.3943,111.2951,111.3645,6049.0
2024-09-10 12:50:00,112.2,112.39,112.13,112.13,11743.0,111.3745,111.5631,111.305,111.305,11743.0
2024-09-10 13:00:00,112.09,112.37,112.09,112.31,7399.0,111.2653,111.5432,111.2653,111.4837,7399.0
2024-09-10 13:10:00,112.35,112.46,112.24,112.24,19543.0,111.5234,111.6326,111.4142,111.4142,19543.0
2024-09-10 13:20:00,112.25,112.35,112.14,112.14,7730.0,111.4241,111.5234,111.3149,111.3149,7730.0
2024-09-10 13:30:00,112.17,112.33,112.17,112.33,5425.0,111.3447,111.5035,111.3447,111.5035,5425.0
2024-09-10 13:40:00,112.37,112.41,112.18,112.18,5750.0,111.5432,111.5829,111.3546,111.3546,5750.0
2024-09-10 13:50:00,112.22,112.31,112.21,112.3,11274.0,111.3943,111.4837,111.3844,111.4737,11274.0
2024-09-10 14:00:00,112.34,112.5,112.34,112.47,12067.0,111.5134,111.6723,111.5134,111.6425,12067.0
2024-09-10 14:10:00,112.48,112.55,112.34,112.51,11935.0,111.6524,111.7219,111.5134,111.6822,11935.0
2024-09-10 14:20:00,112.55,112.7,112.36,112.7,12466.0,111.7219,111.8708,111.5333,111.8708,12466.0
2024-09-10 14:30:00,112.7,112.88,112.64,112.85,50386.0,111.8708,112.0495,111.8112,112.0197,50386.0
2024-09-10 14:40:00,112.86,112.99,112.79,112.95,26574.0,112.0296,112.1587,111.9601,112.119,26574.0
2024-09-10 14:50:00,112.95,112.97,112.84,112.89,32142.0,112.119,112.1388,112.0098,112.0594,32142.0
2024-09-10 15:00:00,112.89,112.89,112.7,112.72,19667.0,112.0594,112.0594,111.8708,111.8906,19667.0
2024-09-10 15:10:00,112.7,112.84,112.66,112.82,27655.0,111.8708,112.0098,111.8311,111.9899,27655.0
2024-09-10 15:20:00,112.82,113.07,112.82,112.93,20504.0,111.9899,112.2381,111.9899,112.0991,20504.0
2024-09-10 15:30:00,112.91,112.91,112.66,112.7,37443.0,112.0792,112.0792,111.8311,111.8708,37443.0
2024-09-10 15:40:00,112.71,113.09,112.7,112.95,59807.0,111.8807,112.2579,111.8708,112.119,59807.0
2024-09-10 15:50:00,112.95,113.06,112.79,113.04,117512.0,112.119,112.2281,111.9601,112.2083,117512.0
2024-09-11 09:30:00,112.68,112.68,111.17,111.17,79865.0,111.8509,111.8509,110.352,110.352,79865.0
2024-09-11 09:40:00,111.22,111.59,110.73,111.29,113697.0,110.4017,110.769,109.9153,110.4712,113697.0
2024-09-11 09:50:00,111.29,111.41,110.68,111.17,114755.0,110.4712,110.5903,109.8657,110.352,114755.0
2024-09-11 10:00:00,111.04,111.28,110.43,110.66,68725.0,110.223,110.4612,109.6175,109.8458,68725.0
2024-09-11 10:10:00,110.63,110.83,110.05,110.13,46225.0,109.816,110.0146,109.2403,109.3197,46225.0
2024-09-11 10:20:00,110.1,110.45,109.78,110.21,42635.0,109.2899,109.6373,108.9723,109.3991,42635.0
2024-09-11 10:30:00,110.18,110.38,110.0,110.37,27948.0,109.3693,109.5679,109.1907,109.5579,27948.0
2024-09-11 10:40:00,110.35,110.35,110.07,110.18,24280.0,109.5381,109.5381,109.2601,109.3693,24280.0
2024-09-11 10:50:00,110.19,110.44,110.05,110.44,24260.0,109.3793,109.6274,109.2403,109.6274,24260.0
2024-09-11 11:00:00,110.43,110.64,110.26,110.48,42580.0,109.6175,109.8259,109.4487,109.6671,42580.0
2024-09-11 11:10:00,110.48,111.03,110.43,110.87,25269.0,109.6671,110.2131,109.6175,110.0543,25269.0
2024-09-11 11:20:00,110.84,111.01,110.72,111.0,14476.0,110.0245,110.1932,109.9054,110.1833,14476.0
2024-09-11 11:30:00,111.01,111.28,110.96,111.25,45282.0,110.1932,110.4612,110.1436,110.4315,45282.0
2024-09-11 11:40:00,111.21,111.4,111.16,111.28,29176.0,110.3918,110.5804,110.3421,110.4612,29176.0
2024-09-11 11:50:00,111.31,111.31,110.84,111.27,30961.0,110.491,110.491,110.0245,110.4513,30961.0
2024-09-11 12:00:00,111.24,111.63,111.2,111.28,25927.0,110.4215,110.8087,110.3818,110.4612,25927.0
2024-09-11 12:10:00,111.32,111.48,111.23,111.48,24175.0,110.5009,110.6598,110.4116,110.6598,24175.0
2024-09-11 12:20:00,111.5,111.69,111.4,111.69,16075.0,110.6796,110.8682,110.5804,110.8682,16075.0
2024-09-11 12:30:00,111.71,111.77,111.56,111.73,11411.0,110.8881,110.9476,110.7392,110.9079,11411.0
2024-09-11 12:40:00,111.77,111.8,111.64,111.68,10050.0,110.9476,110.9774,110.8186,110.8583,10050.0
2024-09-11 12:50:00,111.67,111.83,111.67,111.78,9867.0,110.8484,111.0072,110.8484,110.9576,9867.0
2024-09-11 13:00:00,111.76,112.22,111.76,112.2,16125.0,110.9377,111.3943,110.9377,111.3745,16125.0
2024-09-11 13:10:00,112.21,112.33,112.2,112.2,10042.0,111.3844,111.5035,111.3745,111.3745,10042.0
2024-09-11 13:20:00,112.19,112.28,111.98,112.2,9425.0,111.3645,111.4539,111.1561,111.3745,9425.0
2024-09-11 13:30:00,112.21,112.42,112.21,112.41,11350.0,111.3844,111.5929,111.3844,111.5829,11350.0
2024-09-11 13:40:00,112.42,112.86,112.42,112.84,11470.0,111.5929,112.0296,111.5929,112.0098,11470.0
2024-09-11 13:50:00,112.84,112.91,112.47,112.57,24392.0,112.0098,112.0792,111.6425,111.7417,24392.0
2024-09-11 14:00:00,112.57,112.68,112.5,112.61,27241.0,111.7417,111.8509,111.6723,111.7815,27241.0
2024-09-11 14:10:00,112.61,112.65,112.41,112.49,14737.0,111.7815,111.8212,111.5829,111.6623,14737.0
2024-09-11 14:20:00,112.49,112.7,112.48,112.63,21673.0,111.6623,111.8708,111.6524,111.8013,21673.0
2024-09-11 14:30:00,112.65,112.96,112.62,112.96,9770.0,111.8212,112.1289,111.7914,112.1289,9770.0
2024-09-11 14:40:00,112.99,113.17,112.91,113.01,20392.0,112.1587,112.3373,112.0792,112.1785,20392.0
2024-09-11 14:50:00,113.04,113.04,112.73,112.93,28527.0,112.2083,112.2083,111.9006,112.0991,28527.0
2024-09-11 15:00:00,112.92,113.0,112.8,112.96,16845.0,112.0892,112.1686,111.9701,112.1289,16845.0
2024-09-11 15:10:00,113.0,113.12,112.92,113.12,14948.0,112.1686,112.2877,112.0892,112.2877,14948.0
2024-09-11 15:20:00,113.09,113.3,113.06,113.26,22436.0,112.2579,112.4664,112.2281,112.4267,22436.0
2024-09-11 15:30:00,113.25,113.31,112.86,112.87,39014.0,112.4167,112.4763,112.0296,112.0395,39014.0
2024-09-11 15:40:00,112.88,112.98,112.69,112.97,48709.0,112.0495,112.1487,111.8609,112.1388,48709.0
2024-09-11 15:50:00,112.97,113.39,112.75,113.25,155654.0,112.1388,112.5557,111.9204,112.4167,155654.0
2024-09-12 09:30:00,113.68,114.05,113.58,113.97,23981.0,112.8436,113.2109,112.7443,113.1314,23981.0
2024-09-12 09:40:00,114.09,114.81,113.66,113.66,34003.0,113.2506,113.9653,112.8237,112.8237,34003.0
2024-09-12 09:50:00,113.58,114.21,113.3,113.86,43415.0,112.7443,113.3697,112.4664,113.0223,43415.0
2024-09-12 10:00:00,113.88,113.97,113.45,113.84,17010.0,113.0421,113.1314,112.6153,113.0024,17010.0
2024-09-12 10:10:00,113.93,114.46,113.82,114.46,95666.0,113.0917,113.6178,112.9826,113.6178,95666.0
2024-09-12 10:20:00,114.42,114.97,114.42,114.95,27862.0,113.5781,114.1241,113.5781,114.1042,27862.0
2024-09-12 10:30:00,114.97,115.4,114.93,115.31,34005.0,114.1241,114.5509,114.0844,114.4616,34005.0
2024-09-12 10:40:00,115.32,115.5,115.27,115.44,24491.0,114.4715,114.6502,114.4219,114.5906,24491.0
2024-09-12 10:50:00,115.45,115.45,114.62,114.65,13441.0,114.6006,114.6006,113.7767,113.8064,13441.0
2024-09-12 11:00:00,114.61,114.91,114.55,114.65,14431.0,113.7667,114.0645,113.7072,113.8064,14431.0
2024-09-12 11:10:00,114.6,114.84,114.49,114.73,17795.0,113.7568,113.995,113.6476,113.8859,17795.0
2024-09-12 11:20:00,114.73,114.84,114.51,114.72,8814.0,113.8859,113.995,113.6675,113.8759,8814.0
2024-09-12 11:30:00,114.72,114.91,114.66,114.78,63470.0,113.8759,114.0645,113.8164,113.9355,63470.0
2024-09-12 11:40:00,114.79,114.87,114.53,114.57,27912.0,113.9454,114.0248,113.6873,113.727,27912.0
2024-09-12 11:50:00,114.56,114.59,114.3,114.35,30882.0,113.7171,113.7469,113.459,113.5087,30882.0
2024-09-12 12:00:00,114.39,114.5,114.33,114.46,15542.0,113.5484,113.6575,113.4888,113.6178,15542.0
2024-09-12 12:10:00,114.44,114.51,114.35,114.46,3615.0,113.598,113.6675,113.5087,113.6178,3615.0
2024-09-12 12:20:00,114.45,114.52,114.34,114.37,9074.0,113.6079,113.6774,113.4987,113.5285,9074.0
2024-09-12 12:30:00,114.37,114.47,114.36,114.38,7029.0,113.5285,113.6278,113.5186,113.5384,7029.0
2024-09-12 12:40:00,114.33,114.59,114.32,114.59,15647.0,113.4888,113.7469,113.4789,113.7469,15647.0
2024-09-12 12:50:00,114.58,115.02,114.58,114.95,15800.0,113.737,114.1737,113.737,114.1042,15800.0
2024-09-12 13:00:00,114.98,115.08,114.92,115.01,13919.0,114.134,114.2333,114.0745,114.1638,13919.0
2024-09-12 13:10:00,115.01,115.08,114.91,115.07,27231.0,114.1638,114.2333,114.0645,114.2234,27231.0
2024-09-12 13:20:00,115.07,115.23,115.01,115.22,14138.0,114.2234,114.3822,114.1638,114.3723,14138.0
2024-09-12 13:30:00,115.22,115.45,115.22,115.44,21194.0,114.3723,114.6006,114.3723,114.5906,21194.0
2024-09-12 13:40:00,115.45,115.64,115.41,115.62,25766.0,114.6006,114.7892,114.5609,114.7693,25766.0
2024-09-12 13:50:00,115.64,116.15,115.64,116.06,33236.0,114.7892,115.2954,114.7892,115.2061,33236.0
2024-09-12 14:00:00,116.02,116.03,115.6,115.64,41283.0,115.1664,115.1763,114.7495,114.7892,41283.0
2024-09-12 14:10:00,115.65,115.7,115.43,115.43,35226.0,114.7991,114.8487,114.5807,114.5807,35226.0
2024-09-12 14:20:00,115.43,115.58,115.38,115.46,24215.0,114.5807,114.7296,114.5311,114.6105,24215.0
2024-09-12 14:30:00,115.48,115.52,115.36,115.47,16126.0,114.6303,114.67,114.5112,114.6204,16126.0
2024-09-12 14:40:00,115.47,115.49,115.37,115.39,38177.0,114.6204,114.6403,114.5211,114.541,38177.0
2024-09-12 14:50:00,115.41,115.42,114.86,115.37,47867.0,114.5609,114.5708,114.0149,114.5211,47867.0
2024-09-12 15:00:00,115.33,115.58,115.23,115.57,22125.0,114.4814,114.7296,114.3822,114.7197,22125.0
2024-09-12 15:10:00,115.54,115.59,115.47,115.51,15238.0,114.6899,114.7395,114.6204,114.6601,15238.0
2024-09-12 15:20:00,115.5,115.58,115.43,115.56,39195.0,114.6502,114.7296,114.5807,114.7097,39195.0
2024-09-12 15:30:00,115.55,115.63,115.43,115.56,32458.0,114.6998,114.7792,114.5807,114.7097,32458.0
2024-09-12 15:40:00,115.54,115.63,115.34,115.37,63093.0,114.6899,114.7792,114.4914,114.5211,63093.0
2024-09-12 15:50:00,115.34,115.76,115.27,115.74,168613.0,114.4914,114.9083,114.4219,114.8884,168613.0
2024-09-13 09:30:00,117.44,118.38,117.37,117.62,62909.0,116.5759,117.509,116.5064,116.7546,62909.0
2024-09-13 09:40:00,117.54,118.47,117.4,118.47,121820.0,116.6752,117.5983,116.5362,117.5983,121820.0
2024-09-13 09:50:00,118.43,118.95,118.11,118.72,67535.0,117.5586,118.0748,117.241,117.8465,67535.0
2024-09-13 10:00:00,118.78,118.96,117.93,118.32,47862.0,117.9061,118.0847,117.0623,117.4494,47862.0
2024-09-13 10:10:00,118.44,118.88,118.43,118.75,35668.0,117.5686,118.0053,117.5586,117.8763,35668.0
2024-09-13 10:20:00,118.81,119.13,118.72,118.92,39917.0,117.9358,118.2535,117.8465,118.045,39917.0
2024-09-13 10:30:00,118.96,119.14,118.71,119.13,30597.0,118.0847,118.2634,117.8366,118.2535,30597.0
2024-09-13 10:40:00,119.14,119.24,118.94,119.09,20236.0,118.2634,118.3627,118.0649,118.2138,20236.0
2024-09-13 10:50:00,119.08,119.19,118.93,119.1,35260.0,118.2039,118.313,118.055,118.2237,35260.0
2024-09-13 11:00:00,119.08,119.09,118.8,118.86,16640.0,118.2039,118.2138,117.9259,117.9855,16640.0
2024-09-13 11:10:00,118.84,118.99,118.81,118.82,14295.0,117.9656,118.1145,117.9358,117.9458,14295.0
2024-09-13 11:20:00,118.77,119.17,118.77,119.0,30774.0,117.8961,118.2932,117.8961,118.1244,30774.0
2024-09-13 11:30:00,119.04,119.4,119.03,119.4,70393.0,118.1641,118.5215,118.1542,118.5215,70393.0
2024-09-13 11:40:00,119.41,119.73,119.36,119.66,51867.0,118.5314,118.8491,118.4818,118.7796,51867.0
2024-09-13 11:50:00,119.61,119.86,119.6,119.82,33062.0,118.73,118.9781,118.72,118.9384,33062.0
2024-09-13 12:00:00,119.83,119.9,119.71,119.87,44780.0,118.9483,119.0178,118.8292,118.988,44780.0
2024-09-13 12:10:00,119.87,120.07,119.82,120.04,39649.0,118.988,119.1866,118.9384,119.1568,39649.0
2024-09-13 12:20:00,120.04,120.04,119.68,119.7,22957.0,119.1568,119.1568,118.7994,118.8193,22957.0
2024-09-13 12:30:00,119.71,119.73,119.51,119.54,13048.0,118.8292,118.8491,118.6307,118.6605,13048.0
2024-09-13 12:40:00,119.51,119.75,119.51,119.63,26535.0,118.6307,118.8689,118.6307,118.7498,26535.0
2024-09-13 12:50:00,119.6,119.75,119.54,119.62,31987.0,118.72,118.8689,118.6605,118.7399,31987.0
2024-09-13 13:00:00,119.62,119.76,119.61,119.67,26213.0,118.7399,118.8788,118.73,118.7895,26213.0
2024-09-13 13:10:00,119.68,119.83,119.68,119.8,22462.0,118.7994,118.9483,118.7994,118.9186,22462.0
2024-09-13 13:20:00,119.79,119.81,119.63,119.81,18922.0,118.9086,118.9285,118.7498,118.9285,18922.0
2024-09-13 13:30:00,119.82,119.92,119.79,119.88,22887.0,118.9384,119.0377,118.9086,118.998,22887.0
2024-09-13 13:40:00,119.85,119.93,119.81,119.89,18464.0,118.9682,119.0476,118.9285,119.0079,18464.0
2024-09-13 13:50:00,119.9,119.9,119.5,119.54,56635.0,119.0178,119.0178,118.6208,118.6605,56635.0
2024-09-13 14:00:00,119.52,119.61,119.1,119.54,48389.0,118.6406,118.73,118.2237,118.6605,48389.0
2024-09-13 14:10:00,119.55,119.57,119.44,119.52,19982.0,118.6704,118.6902,118.5612,118.6406,19982.0
2024-09-13 14:20:00,119.52,119.56,119.2,119.27,28065.0,118.6406,118.6803,118.323,118.3925,28065.0
2024-09-13 14:30:00,119.26,119.33,119.19,119.3,13662.0,118.3825,118.452,118.313,118.4222,13662.0
2024-09-13 14:40:00,119.3,119.43,119.26,119.26,21817.0,118.4222,118.5513,118.3825,118.3825,21817.0
2024-09-13 14:50:00,119.2,119.2,118.97,118.97,33390.0,118.323,118.323,118.0947,118.0947,33390.0
2024-09-13 15:00:00,118.93,118.98,118.75,118.89,26862.0,118.055,118.1046,117.8763,118.0152,26862.0
2024-09-13 15:10:00,118.91,119.1,118.82,119.02,32384.0,118.0351,118.2237,117.9458,118.1443,32384.0
2024-09-13 15:20:00,119.01,119.19,118.96,119.16,28866.0,118.1344,118.313,118.0847,118.2833,28866.0
2024-09-13 15:30:00,119.16,119.4,119.07,119.2,74741.0,118.2833,118.5215,118.1939,118.323,74741.0
2024-09-13 15:40:00,119.22,119.47,119.04,119.37,87575.0,118.3428,118.591,118.1641,118.4917,87575.0
2024-09-13 15:50:00,119.37,119.57,119.19,119.52,180991.0,118.4917,118.6902,118.313,118.6406,180991.0
2024-09-16 09:30:00,120.3,121.14,119.36,119.58,106885.0,119.4149,120.2487,118.4818,118.7002,106885.0
2024-09-16 09:40:00,119.52,119.77,118.77,119.77,72560.0,118.6406,118.8888,117.8961,118.8888,72560.0
2024-09-16 09:50:00,119.79,120.2,119.65,120.07,40280.0,118.9086,119.3156,118.7697,119.1866,40280.0
2024-09-16 10:00:00,120.09,120.52,119.86,120.46,69848.0,119.2064,119.6333,118.9781,119.5737,69848.0
2024-09-16 10:10:00,120.42,120.43,120.18,120.38,31526.0,119.534,119.5439,119.2958,119.4943,31526.0
2024-09-16 10:20:00,120.43,120.49,119.46,119.57,45506.0,119.5439,119.6035,118.5811,118.6902,45506.0
2024-09-16 10:30:00,119.59,119.8,119.24,119.73,22849.0,118.7101,118.9186,118.3627,118.8491,22849.0
2024-09-16 10:40:00,119.68,119.93,119.64,119.93,10357.0,118.7994,119.0476,118.7597,119.0476,10357.0
2024-09-16 10:50:00,119.92,119.97,119.64,119.73,17681.0,119.0377,119.0873,118.7597,118.8491,17681.0
2024-09-16 11:00:00,119.73,119.97,119.59,119.94,10305.0,118.8491,119.0873,118.7101,119.0575,10305.0
2024-09-16 11:10:00,119.95,120.09,119.69,119.72,12022.0,119.0674,119.2064,118.8094,118.8391,12022.0
2024-09-16 11:20:00,119.64,119.7,119.42,119.45,8968.0,118.7597,118.8193,118.5413,118.5711,8968.0
2024-09-16 11:30:00,119.51,119.69,119.5,119.69,9986.0,118.6307,118.8094,118.6208,118.8094,9986.0
2024-09-16 11:40:00,119.72,120.09,119.72,120.09,54664.0,118.8391,119.2064,118.8391,119.2064,54664.0
2024-09-16 11:50:00,120.09,120.19,119.9,120.03,28051.0,119.2064,119.3057,119.0178,119.1469,28051.0
2024-09-16 12:00:00,120.05,120.1,119.96,120.04,17229.0,119.1667,119.2163,119.0774,119.1568,17229.0
2024-09-16 12:10:00,120.06,120.13,119.9,120.13,21565.0,119.1766,119.2461,119.0178,119.2461,21565.0
2024-09-16 12:20:00,120.15,120.46,120.11,120.45,9992.0,119.266,119.5737,119.2263,119.5638,9992.0
2024-09-16 12:30:00,120.42,120.48,120.31,120.37,9440.0,119.534,119.5936,119.4248,119.4844,9440.0
2024-09-16 12:40:00,120.43,120.46,120.33,120.42,21284.0,119.5439,119.5737,119.4447,119.534,21284.0
2024-09-16 12:50:00,120.44,120.58,120.4,120.47,26647.0,119.5538,119.6928,119.5141,119.5836,26647.0
2024-09-16 13:00:00,120.48,120.53,120.32,120.39,13658.0,119.5936,119.6432,119.4347,119.5042,13658.0
2024-09-16 13:10:00,120.42,120.55,120.41,120.5,15774.0,119.534,119.663,119.5241,119.6134,15774.0
2024-09-16 13:20:00,120.5,120.59,120.46,120.51,24150.0,119.6134,119.7027,119.5737,119.6233,24150.0
2024-09-16 13:30:00,120.5,120.72,120.47,120.72,18771.0,119.6134,119.8318,119.5836,119.8318,18771.0
2024-09-16 13:40:00,120.69,120.69,120.56,120.57,12794.0,119.802,119.802,119.673,119.6829,12794.0
2024-09-16 13:50:00,120.57,120.64,120.55,120.63,19046.0,119.6829,119.7524,119.663,119.7424,19046.0
2024-09-16 14:00:00,120.59,120.61,120.39,120.61,20696.0,119.7027,119.7226,119.5042,119.7226,20696.0
2024-09-16 14:10:00,120.62,120.83,120.61,120.64,20116.0,119.7325,119.941,119.7226,119.7524,20116.0
2024-09-16 14:20:00,120.63,120.76,120.6,120.72,17802.0,119.7424,119.8715,119.7127,119.8318,17802.0
2024-09-16 14:30:00,120.75,120.77,120.47,120.54,31858.0,119.8616,119.8814,119.5836,119.6531,31858.0
2024-09-16 14:40:00,120.55,120.55,120.32,120.45,30746.0,119.663,119.663,119.4347,119.5638,30746.0
2024-09-16 14:50:00,120.46,120.6,120.42,120.58,23943.0,119.5737,119.7127,119.534,119.6928,23943.0
2024-09-16 15:00:00,120.59,120.59,120.34,120.38,32184.0,119.7027,119.7027,119.4546,119.4943,32184.0
2024-09-16 15:10:00,120.37,120.4,120.12,120.25,44803.0,119.4844,119.5141,119.2362,119.3652,44803.0
2024-09-16 15:20:00,120.23,120.31,120.19,120.26,26825.0,119.3454,119.4248,119.3057,119.3752,26825.0
2024-09-16 15:30:00,120.28,120.48,120.19,120.45,23407.0,119.395,119.5936,119.3057,119.5638,23407.0
2024-09-16 15:40:00,120.46,120.69,120.46,120.5,28185.0,119.5737,119.802,119.5737,119.6134,28185.0
2024-09-16 15:50:00,120.5,120.63,120.34,120.4,85887.0,119.6134,119.7424,119.4546,119.5141,85887.0
2024-09-17 09:30:00,121.64,121.91,120.79,121.09,77181.0,120.745,121.013,119.9013,120.1991,77181.0
2024-09-17 09:40:00,121.07,121.37,120.78,121.29,37437.0,120.1792,120.477,119.8913,120.3976,37437.0
2024-09-17 09:50:00,121.33,121.72,121.17,121.28,17173.0,120.4373,120.8244,120.2785,120.3877,17173.0
2024-09-17 10:00:00,121.27,122.07,121.12,121.99,31993.0,120.3777,121.1719,120.2288,121.0924,31993.0
2024-09-17 10:10:00,121.95,122.29,121.83,122.28,43417.0,121.0527,121.3902,120.9336,121.3803,43417.0
2024-09-17 10:20:00,122.29,122.37,121.87,121.89,30265.0,121.3902,121.4696,120.9733,120.9932,30265.0
2024-09-17 10:30:00,121.9,121.95,121.58,121.87,25495.0,121.0031,121.0527,120.6855,120.9733,25495.0
2024-09-17 10:40:00,121.85,122.03,121.78,121.92,23181.0,120.9535,121.1321,120.884,121.023,23181.0
2024-09-17 10:50:00,121.92,122.01,121.75,121.93,25006.0,121.023,121.1123,120.8542,121.0329,25006.0
2024-09-17 11:00:00,121.95,122.25,121.92,122.14,26374.0,121.0527,121.3505,121.023,121.2413,26374.0
2024-09-17 11:10:00,122.08,122.19,122.02,122.12,30648.0,121.1818,121.291,121.1222,121.2215,30648.0
2024-09-17 11:20:00,122.06,122.22,121.95,122.11,30685.0,121.1619,121.3207,121.0527,121.2116,30685.0
2024-09-17 11:30:00,122.1,122.36,122.09,122.34,19650.0,121.2016,121.4597,121.1917,121.4399,19650.0
2024-09-17 11:40:00,122.33,122.33,121.99,122.0,77462.0,121.4299,121.4299,121.0924,121.1024,77462.0
2024-09-17 11:50:00,122.02,122.07,121.83,121.83,24531.0,121.1222,121.1719,120.9336,120.9336,24531.0
2024-09-17 12:00:00,121.8,121.91,121.68,121.68,17831.0,120.9038,121.013,120.7847,120.7847,17831.0
2024-09-17 12:10:00,121.7,121.81,121.52,121.55,20511.0,120.8046,120.9138,120.6259,120.6557,20511.0
2024-09-17 12:20:00,121.55,121.69,121.32,121.64,31495.0,120.6557,120.7946,120.4274,120.745,31495.0
2024-09-17 12:30:00,121.62,121.62,121.2,121.28,42796.0,120.7252,120.7252,120.3083,120.3877,42796.0
2024-09-17 12:40:00,121.27,121.27,120.4,120.42,35763.0,120.3777,120.3777,119.5141,119.534,35763.0
2024-09-17 12:50:00,120.4,120.89,120.3,120.54,35122.0,119.5141,120.0005,119.4149,119.6531,35122.0
2024-09-17 13:00:00,120.6,120.77,120.57,120.76,13854.0,119.7127,119.8814,119.6829,119.8715,13854.0
2024-09-17 13:10:00,120.78,121.1,120.55,121.09,39509.0,119.8913,120.209,119.663,120.1991,39509.0
2024-09-17 13:20:00,121.12,121.5,121.12,121.33,15205.0,120.2288,120.606,120.2288,120.4373,15205.0
2024-09-17 13:30:00,121.3,121.44,121.16,121.22,14450.0,120.4075,120.5465,120.2685,120.3281,14450.0
2024-09-17 13:40:00,121.19,121.44,120.98,121.44,18040.0,120.2983,120.5465,120.0899,120.5465,18040.0
2024-09-17 13:50:00,121.46,121.6,121.4,121.4,13216.0,120.5663,120.7053,120.5068,120.5068,13216.0
2024-09-17 14:00:00,121.39,121.52,121.37,121.45,5912.0,120.4969,120.6259,120.477,120.5564,5912.0
2024-09-17 14:10:00,121.42,121.45,121.15,121.29,7377.0,120.5266,120.5564,120.2586,120.3976,7377.0
2024-09-17 14:20:00,121.31,121.51,121.24,121.49,19772.0,120.4174,120.616,120.348,120.5961,19772.0
2024-09-17 14:30:00,121.48,121.55,121.4,121.51,24375.0,120.5862,120.6557,120.5068,120.616,24375.0
2024-09-17 14:40:00,121.49,121.67,121.22,121.34,19070.0,120.5961,120.7748,120.3281,120.4472,19070.0
2024-09-17 14:50:00,121.31,121.61,121.22,121.51,23460.0,120.4174,120.7152,120.3281,120.616,23460.0
2024-09-17 15:00:00,121.5,121.65,121.41,121.49,16583.0,120.606,120.7549,120.5167,120.5961,16583.0
2024-09-17 15:10:00,121.47,121.6,121.43,121.5,49252.0,120.5763,120.7053,120.5366,120.606,49252.0
2024-09-17 15:20:00,121.49,121.5,121.25,121.5,33864.0,120.5961,120.606,120.3579,120.606,33864.0
2024-09-17 15:30:00,121.48,121.48,121.16,121.43,40217.0,120.5862,120.5862,120.2685,120.5366,40217.0
2024-09-17 15:40:00,121.44,121.64,121.32,121.63,46843.0,120.5465,120.745,120.4274,120.7351,46843.0
2024-09-17 15:50:00,121.64,121.9,121.45,121.84,141095.0,120.745,121.0031,120.5564,120.9435,141095.0
2024-09-18 09:30:00,122.1,122.44,121.59,121.61,57567.0,121.2016,121.5391,120.6954,120.7152,57567.0
2024-09-18 09:40:00,121.66,122.04,121.46,121.96,38277.0,120.7649,121.1421,120.5663,121.0627,38277.0
2024-09-18 09:50:00,122.0,122.0,121.16,121.23,28940.0,121.1024,121.1024,120.2685,120.338,28940.0
2024-09-18 10:00:00,121.19,121.32,120.87,121.12,25156.0,120.2983,120.4274,119.9807,120.2288,25156.0
2024-09-18 10:10:00,121.05,121.4,120.92,121.03,24359.0,120.1594,120.5068,120.0303,120.1395,24359.0
2024-09-18 10:20:00,121.11,121.86,121.09,121.7,17213.0,120.2189,120.9634,120.1991,120.8046,17213.0
2024-09-18 10:30:00,121.67,121.67,120.9,121.02,25551.0,120.7748,120.7748,120.0105,120.1296,25551.0
2024-09-18 10:40:00,121.02,121.1,120.83,121.1,24366.0,120.1296,120.209,119.941,120.209,24366.0
2024-09-18 10:50:00,121.08,121.25,120.98,121.17,15370.0,120.1891,120.3579,120.0899,120.2785,15370.0
2024-09-18 11:00:00,121.18,121.33,121.13,121.29,18172.0,120.2884,120.4373,120.2388,120.3976,18172.0
2024-09-18 11:10:00,121.28,121.28,121.05,121.12,13826.0,120.3877,120.3877,120.1594,120.2288,13826.0
2024-09-18 11:20:00,121.14,121.47,121.09,121.35,15889.0,120.2487,120.5763,120.1991,120.4571,15889.0
2024-09-18 11:30:00,121.33,121.41,121.15,121.33,19076.0,120.4373,120.5167,120.2586,120.4373,19076.0
2024-09-18 11:40:00,121.33,121.34,121.06,121.09,21514.0,120.4373,120.4472,120.1693,120.1991,21514.0
2024-09-18 11:50:00,121.09,121.29,121.03,121.1,22685.0,120.1991,120.3976,120.1395,120.209,22685.0
2024-09-18 12:00:00,121.07,121.14,120.87,121.14,11679.0,120.1792,120.2487,119.9807,120.2487,11679.0
2024-09-18 12:10:00,121.13,121.26,121.07,121.19,10638.0,120.2388,120.3678,120.1792,120.2983,10638.0
2024-09-18 12:20:00,121.16,121.35,121.14,121.3,20939.0,120.2685,120.4571,120.2487,120.4075,20939.0
2024-09-18 12:30:00,121.29,121.49,121.27,121.48,16394.0,120.3976,120.5961,120.3777,120.5862,16394.0
2024-09-18 12:40:00,121.48,121.61,121.37,121.46,16763.0,120.5862,120.7152,120.477,120.5663,16763.0
2024-09-18 12:50:00,121.52,121.59,121.31,121.49,13872.0,120.6259,120.6954,120.4174,120.5961,13872.0
2024-09-18 13:00:00,121.47,121.49,121.3,121.31,9351.0,120.5763,120.5961,120.4075,120.4174,9351.0
2024-09-18 13:10:00,121.37,121.43,121.3,121.36,9483.0,120.477,120.5366,120.4075,120.4671,9483.0
2024-09-18 13:20:00,121.36,121.52,121.28,121.52,13077.0,120.4671,120.6259,120.3877,120.6259,13077.0
2024-09-18 13:30:00,121.54,121.76,121.39,121.48,20107.0,120.6458,120.8641,120.4969,120.5862,20107.0
2024-09-18 13:40:00,121.46,121.56,121.28,121.3,29100.0,120.5663,120.6656,120.3877,120.4075,29100.0
2024-09-18 13:50:00,121.29,121.36,121.07,121.29,29253.0,120.3976,120.4671,120.1792,120.3976,29253.0
2024-09-18 14:00:00,121.15,123.99,120.51,123.19,108592.0,120.2586,123.0777,119.6233,122.2836,108592.0
2024-09-18 14:10:00,123.13,123.25,122.06,123.11,69684.0,122.2241,122.3432,121.1619,122.2042,69684.0
2024-09-18 14:20:00,123.24,124.05,122.88,124.05,49928.0,122.3332,123.1373,121.9759,123.1373,49928.0
2024-09-18 14:30:00,124.03,124.84,123.72,124.71,208020.0,123.1174,123.9215,122.8097,123.7924,208020.0
2024-09-18 14:40:00,124.65,124.83,122.38,123.07,152412.0,123.7329,123.9115,121.4796,122.1645,152412.0
2024-09-18 14:50:00,123.09,124.01,122.64,122.64,168455.0,122.1843,123.0976,121.7377,121.7377,168455.0
2024-09-18 15:00:00,122.65,122.8,121.65,121.83,76462.0,121.7476,121.8965,120.7549,120.9336,76462.0
2024-09-18 15:10:00,121.69,123.04,121.58,122.93,45225.0,120.7946,122.1347,120.6855,122.0255,45225.0
2024-09-18 15:20:00,122.93,123.11,121.57,122.52,62813.0,122.0255,122.2042,120.6755,121.6185,62813.0
2024-09-18 15:30:00,122.52,122.83,121.52,122.01,72964.0,121.6185,121.9263,120.6259,121.1123,72964.0
2024-09-18 15:40:00,121.92,122.03,121.34,121.53,81637.0,121.023,121.1321,120.4472,120.6358,81637.0
2024-09-18 15:50:00,121.49,121.86,121.44,121.61,117927.0,120.5961,120.9634,120.5465,120.7152,117927.0
2024-09-19 09:30:00,125.01,125.2,123.93,124.38,118431.0,124.0902,124.2788,123.0182,123.4649,118431.0
2024-09-19 09:40:00,124.36,124.36,123.06,123.48,100804.0,123.445,123.445,122.1546,122.5715,100804.0
2024-09-19 09:50:00,123.44,123.93,122.56,123.9,70874.0,122.5318,123.0182,121.6582,122.9884,70874.0
2024-09-19 10:00:00,123.95,124.2,123.06,123.22,70610.0,123.038,123.2862,122.1546,122.3134,70610.0
2024-09-19 10:10:00,123.18,124.0,123.17,123.97,59511.0,122.2737,123.0877,122.2638,123.0579,59511.0
2024-09-19 10:20:00,124.0,124.23,123.67,124.22,91399.0,123.0877,123.316,122.7601,123.306,91399.0
2024-09-19 10:30:00,124.21,124.47,124.08,124.33,50672.0,123.2961,123.5542,123.1671,123.4152,50672.0
2024-09-19 10:40:00,124.32,124.37,123.42,123.76,67496.0,123.4053,123.4549,122.5119,122.8494,67496.0
2024-09-19 10:50:00,123.76,123.98,123.62,123.82,33893.0,122.8494,123.0678,122.7104,122.909,33893.0
2024-09-19 11:00:00,123.87,124.18,123.71,123.82,53611.0,122.9586,123.2663,122.7998,122.909,53611.0
2024-09-19 11:10:00,123.85,124.24,123.81,124.21,65595.0,122.9388,123.3259,122.899,123.2961,65595.0
2024-09-19 11:20:00,124.17,124.36,124.01,124.08,38553.0,123.2564,123.445,123.0976,123.1671,38553.0
2024-09-19 11:30:00,124.11,124.14,123.84,123.87,36939.0,123.1968,123.2266,122.9288,122.9586,36939.0
2024-09-19 11:40:00,123.88,124.07,123.81,124.07,35752.0,122.9685,123.1571,122.899,123.1571,35752.0
2024-09-19 11:50:00,124.08,124.1,123.89,123.97,48594.0,123.1671,123.1869,122.9785,123.0579,48594.0
2024-09-19 12:00:00,124.0,124.34,123.94,124.23,20745.0,123.0877,123.4251,123.0281,123.316,20745.0
2024-09-19 12:10:00,124.2,124.36,123.93,124.23,27620.0,123.2862,123.445,123.0182,123.316,27620.0
2024-09-19 12:20:00,124.21,124.24,123.99,124.12,38622.0,123.2961,123.3259,123.0777,123.2068,38622.0
2024-09-19 12:30:00,124.13,124.21,124.08,124.16,38257.0,123.2167,123.2961,123.1671,123.2465,38257.0
2024-09-19 12:40:00,124.16,124.33,124.12,124.23,35555.0,123.2465,123.4152,123.2068,123.316,35555.0
2024-09-19 12:50:00,124.25,124.57,124.2,124.54,29627.0,123.3358,123.6535,123.2862,123.6237,29627.0
2024-09-19 13:00:00,124.58,124.74,124.58,124.7,37121.0,123.6634,123.8222,123.6634,123.7825,37121.0
2024-09-19 13:10:00,124.72,124.78,124.56,124.69,19911.0,123.8024,123.8619,123.6435,123.7726,19911.0
2024-09-19 13:20:00,124.7,124.71,124.5,124.61,18342.0,123.7825,123.7924,123.584,123.6932,18342.0
2024-09-19 13:30:00,124.63,124.81,124.62,124.78,16785.0,123.713,123.8917,123.7031,123.8619,16785.0
2024-09-19 13:40:00,124.78,124.94,124.74,124.76,19980.0,123.8619,124.0207,123.8222,123.8421,19980.0
2024-09-19 13:50:00,124.75,124.8,124.68,124.71,12483.0,123.8321,123.8818,123.7626,123.7924,12483.0
2024-09-19 14:00:00,124.69,124.78,124.47,124.48,20910.0,123.7726,123.8619,123.5542,123.5641,20910.0
2024-09-19 14:10:00,124.45,124.5,124.0,124.12,13800.0,123.5343,123.584,123.0877,123.2068,13800.0
2024-09-19 14:20:00,124.14,124.65,124.07,124.6,27699.0,123.2266,123.7329,123.1571,123.6832,27699.0
2024-09-19 14:30:00,124.63,124.64,124.49,124.54,17210.0,123.713,123.7229,123.574,123.6237,17210.0
2024-09-19 14:40:00,124.58,124.62,124.25,124.26,23318.0,123.6634,123.7031,123.3358,123.3457,23318.0
2024-09-19 14:50:00,124.25,124.41,124.16,124.4,34649.0,123.3358,123.4946,123.2465,123.4847,34649.0
2024-09-19 15:00:00,124.37,124.69,124.28,124.64,27891.0,123.4549,123.7726,123.3656,123.7229,27891.0
2024-09-19 15:10:00,124.69,124.71,124.34,124.37,35754.0,123.7726,123.7924,123.4251,123.4549,35754.0
2024-09-19 15:20:00,124.36,124.51,124.21,124.41,45754.0,123.445,123.5939,123.2961,123.4946,45754.0
2024-09-19 15:30:00,124.41,124.7,124.37,124.68,42105.0,123.4946,123.7825,123.4549,123.7626,42105.0
2024-09-19 15:40:00,124.66,124.94,124.59,124.88,99283.0,123.7428,124.0207,123.6733,123.9612,99283.0
2024-09-19 15:50:00,124.87,125.0,124.57,125.0,162951.0,123.9512,124.0803,123.6535,124.0803,162951.0
2024-09-20 09:30:00,123.34,123.81,122.66,123.43,183852.0,122.4325,122.899,121.7575,122.5218,183852.0
2024-09-20 09:40:00,123.39,123.43,122.37,122.55,97966.0,122.4821,122.5218,121.4696,121.6483,97966.0
2024-09-20 09:50:00,122.67,122.98,122.47,122.7,43763.0,121.7674,122.0752,121.5689,121.7972,43763.0
2024-09-20 10:00:00,122.7,123.06,122.61,122.87,47617.0,121.7972,122.1546,121.7079,121.966,47617.0
2024-09-20 10:10:00,122.91,123.45,122.73,123.45,37550.0,122.0057,122.5417,121.827,122.5417,37550.0
2024-09-20 10:20:00,123.46,123.68,123.15,123.25,47203.0,122.5516,122.77,122.2439,122.3432,47203.0
2024-09-20 10:30:00,123.25,123.6,123.16,123.37,26912.0,122.3432,122.6906,122.2538,122.4623,26912.0
2024-09-20 10:40:00,123.36,123.46,123.19,123.28,28535.0,122.4524,122.5516,122.2836,122.3729,28535.0
2024-09-20 10:50:00,123.26,123.51,123.19,123.24,31889.0,122.3531,122.6013,122.2836,122.3332,31889.0
2024-09-20 11:00:00,123.23,123.32,122.96,123.14,36139.0,122.3233,122.4127,122.0553,122.234,36139.0
2024-09-20 11:10:00,123.11,123.2,122.9,123.05,38097.0,122.2042,122.2935,121.9957,122.1446,38097.0
2024-09-20 11:20:00,123.08,123.13,122.86,122.86,27422.0,122.1744,122.2241,121.956,121.956,27422.0
2024-09-20 11:30:00,122.85,123.15,122.63,123.09,66025.0,121.9461,122.2439,121.7277,122.1843,66025.0
2024-09-20 11:40:00,123.11,123.55,123.05,123.15,63640.0,122.2042,122.641,122.1446,122.2439,63640.0
2024-09-20 11:50:00,123.14,123.46,123.01,123.36,30930.0,122.234,122.5516,122.1049,122.4524,30930.0
2024-09-20 12:00:00,123.34,123.56,123.17,123.47,11971.0,122.4325,122.6509,122.2638,122.5616,11971.0
2024-09-20 12:10:00,123.52,123.65,123.45,123.65,15330.0,122.6112,122.7402,122.5417,122.7402,15330.0
2024-09-20 12:20:00,123.64,123.85,123.63,123.77,15634.0,122.7303,122.9388,122.7204,122.8593,15634.0
2024-09-20 12:30:00,123.74,123.77,123.6,123.67,22840.0,122.8296,122.8593,122.6906,122.7601,22840.0
2024-09-20 12:40:00,123.68,123.76,123.64,123.72,23540.0,122.77,122.8494,122.7303,122.8097,23540.0
2024-09-20 12:50:00,123.75,123.83,123.6,123.65,38350.0,122.8395,122.9189,122.6906,122.7402,38350.0
2024-09-20 13:00:00,123.67,123.82,123.53,123.75,23737.0,122.7601,122.909,122.6211,122.8395,23737.0
2024-09-20 13:10:00,123.75,123.87,123.72,123.84,13224.0,122.8395,122.9586,122.8097,122.9288,13224.0
2024-09-20 13:20:00,123.83,123.86,123.53,123.62,27176.0,122.9189,122.9487,122.6211,122.7104,27176.0
2024-09-20 13:30:00,123.62,123.7,123.5,123.5,11782.0,122.7104,122.7899,122.5913,122.5913,11782.0
2024-09-20 13:40:00,123.51,123.71,123.5,123.57,23978.0,122.6013,122.7998,122.5913,122.6608,23978.0
2024-09-20 13:50:00,123.57,123.58,123.35,123.44,22383.0,122.6608,122.6707,122.4424,122.5318,22383.0
2024-09-20 14:00:00,123.45,123.45,123.05,123.06,38829.0,122.5417,122.5417,122.1446,122.1546,38829.0
2024-09-20 14:10:00,123.03,123.25,122.97,123.15,24485.0,122.1248,122.3432,122.0652,122.2439,24485.0
2024-09-20 14:20:00,123.15,123.15,123.03,123.07,27309.0,122.2439,122.2439,122.1248,122.1645,27309.0
2024-09-20 14:30:00,123.05,123.1,122.95,123.03,28311.0,122.1446,122.1943,122.0454,122.1248,28311.0
2024-09-20 14:40:00,123.0,123.1,122.89,123.05,16270.0,122.095,122.1943,121.9858,122.1446,16270.0
2024-09-20 14:50:00,123.02,123.16,122.97,123.02,23848.0,122.1149,122.2538,122.0652,122.1149,23848.0
2024-09-20 15:00:00,123.02,123.11,122.83,122.89,18721.0,122.1149,122.2042,121.9263,121.9858,18721.0
2024-09-20 15:10:00,122.91,122.92,122.63,122.83,49574.0,122.0057,122.0156,121.7277,121.9263,49574.0
2024-09-20 15:20:00,122.84,123.11,122.83,122.95,34543.0,121.9362,122.2042,121.9263,122.0454,34543.0
2024-09-20 15:30:00,122.96,122.99,122.66,122.73,38377.0,122.0553,122.0851,121.7575,121.827,38377.0
2024-09-20 15:40:00,122.69,122.78,122.07,122.15,130754.0,121.7873,121.8766,121.1719,121.2513,130754.0
2024-09-20 15:50:00,122.18,122.39,121.98,122.39,554086.0,121.281,121.4895,121.0825,121.4895,554086.0
2024-09-23 09:30:00,123.29,124.26,122.75,123.16,125110.0,122.5083,123.4721,121.9717,122.3791,125110.0
2024-09-23 09:40:00,123.2,123.81,122.28,122.67,69287.0,122.4189,123.025,121.5047,121.8922,69287.0
2024-09-23 09:50:00,122.67,123.2,122.58,123.2,57322.0,121.8922,122.4189,121.8028,122.4189,57322.0
2024-09-23 10:00:00,123.18,123.63,123.18,123.46,68091.0,122.399,122.8461,122.399,122.6772,68091.0
2024-09-23 10:10:00,123.46,123.46,123.02,123.26,30793.0,122.6772,122.6772,122.24,122.4785,30793.0
2024-09-23 10:20:00,123.3,123.39,122.79,122.89,29179.0,122.5182,122.6077,122.0115,122.1108,29179.0
2024-09-23 10:30:00,122.88,123.04,122.72,122.76,20439.0,122.1009,122.2599,121.9419,121.9816,20439.0
2024-09-23 10:40:00,122.77,122.93,122.49,122.53,29901.0,121.9916,122.1506,121.7134,121.7531,29901.0
2024-09-23 10:50:00,122.5,122.67,122.43,122.44,26187.0,121.7233,121.8922,121.6537,121.6637,26187.0
2024-09-23 11:00:00,122.41,122.41,122.16,122.2,31472.0,121.6339,121.6339,121.3855,121.4252,31472.0
2024-09-23 11:10:00,122.24,122.5,122.23,122.48,15156.0,121.4649,121.7233,121.455,121.7034,15156.0
2024-09-23 11:20:00,122.45,122.58,122.33,122.4,20889.0,121.6736,121.8028,121.5544,121.6239,20889.0
2024-09-23 11:30:00,122.43,122.7,122.4,122.7,11942.0,121.6537,121.922,121.6239,121.922,11942.0
2024-09-23 11:40:00,122.74,122.78,122.66,122.74,16222.0,121.9618,122.0015,121.8823,121.9618,16222.0
2024-09-23 11:50:00,122.69,122.81,122.6,122.69,14428.0,121.9121,122.0313,121.8227,121.9121,14428.0
2024-09-23 12:00:00,122.66,122.78,122.59,122.74,12043.0,121.8823,122.0015,121.8127,121.9618,12043.0
2024-09-23 12:10:00,122.71,122.75,122.5,122.68,23672.0,121.932,121.9717,121.7233,121.9022,23672.0
2024-09-23 12:20:00,122.66,122.78,122.64,122.74,11540.0,121.8823,122.0015,121.8624,121.9618,11540.0
2024-09-23 12:30:00,122.7,122.94,122.69,122.84,11964.0,121.922,122.1605,121.9121,122.0611,11964.0
2024-09-23 12:40:00,122.82,123.03,122.82,123.0,17876.0,122.0413,122.2499,122.0413,122.2201,17876.0
2024-09-23 12:50:00,123.0,123.15,123.0,123.1,11836.0,122.2201,122.3692,122.2201,122.3195,11836.0
2024-09-23 13:00:00,123.1,123.23,122.96,123.23,9260.0,122.3195,122.4487,122.1804,122.4487,9260.0
2024-09-23 13:10:00,123.21,123.36,123.18,123.29,22911.0,122.4288,122.5778,122.399,122.5083,22911.0
2024-09-23 13:20:00,123.3,123.31,123.21,123.27,12501.0,122.5182,122.5282,122.4288,122.4884,12501.0
2024-09-23 13:30:00,123.26,123.44,123.26,123.35,11142.0,122.4785,122.6573,122.4785,122.5679,11142.0
2024-09-23 13:40:00,123.37,123.38,123.21,123.23,11480.0,122.5878,122.5977,122.4288,122.4487,11480.0
2024-09-23 13:50:00,123.26,123.28,123.1,123.17,7401.0,122.4785,122.4983,122.3195,122.389,7401.0
2024-09-23 14:00:00,123.16,123.16,122.88,123.02,21712.0,122.3791,122.3791,122.1009,122.24,21712.0
2024-09-23 14:10:00,123.04,123.16,122.96,123.13,27132.0,122.2599,122.3791,122.1804,122.3493,27132.0
2024-09-23 14:20:00,123.12,123.22,122.98,123.07,18980.0,122.3394,122.4387,122.2003,122.2897,18980.0
2024-09-23 14:30:00,123.06,123.24,123.04,123.16,19388.0,122.2797,122.4586,122.2599,122.3791,19388.0
2024-09-23 14:40:00,123.17,123.3,123.13,123.25,19806.0,122.389,122.5182,122.3493,122.4685,19806.0
2024-09-23 14:50:00,123.25,123.34,123.16,123.31,17491.0,122.4685,122.558,122.3791,122.5282,17491.0
2024-09-23 15:00:00,123.29,123.39,123.26,123.32,24026.0,122.5083,122.6077,122.4785,122.5381,24026.0
2024-09-23 15:10:00,123.3,123.54,123.27,123.47,37064.0,122.5182,122.7567,122.4884,122.6871,37064.0
2024-09-23 15:20:00,123.47,123.52,123.4,123.45,21187.0,122.6871,122.7368,122.6176,122.6673,21187.0
2024-09-23 15:30:00,123.44,123.64,123.36,123.4,31493.0,122.6573,122.8561,122.5778,122.6176,31493.0
2024-09-23 15:40:00,123.39,123.45,123.27,123.43,53595.0,122.6077,122.6673,122.4884,122.6474,53595.0
2024-09-23 15:50:00,123.41,123.45,123.25,123.37,88045.0,122.6275,122.6673,122.4685,122.5878,88045.0
2024-09-24 09:30:00,123.43,124.17,122.97,123.62,91051.0,122.6474,123.3827,122.1903,122.8362,91051.0
2024-09-24 09:40:00,123.67,123.7,123.21,123.46,116119.0,122.8859,122.9157,122.4288,122.6772,116119.0
2024-09-24 09:50:00,123.37,123.37,123.01,123.24,32188.0,122.5878,122.5878,122.2301,122.4586,32188.0
2024-09-24 10:00:00,123.19,123.63,122.51,123.58,87002.0,122.4089,122.8461,121.7332,122.7964,87002.0
2024-09-24 10:10:00,123.65,123.65,123.33,123.4,27172.0,122.866,122.866,122.548,122.6176,27172.0
2024-09-24 10:20:00,123.42,123.62,123.2,123.29,27358.0,122.6375,122.8362,122.4189,122.5083,27358.0
2024-09-24 10:30:00,123.3,123.45,122.56,122.57,20941.0,122.5182,122.6673,121.7829,121.7929,20941.0
2024-09-24 10:40:00,122.6,122.81,122.48,122.53,37712.0,121.8227,122.0313,121.7034,121.7531,37712.0
2024-09-24 10:50:00,122.52,122.91,122.52,122.86,33690.0,121.7432,122.1307,121.7432,122.081,33690.0
2024-09-24 11:00:00,122.85,123.03,122.74,123.0,14682.0,122.0711,122.2499,121.9618,122.2201,14682.0
2024-09-24 11:10:00,122.99,123.19,122.99,123.12,26402.0,122.2102,122.4089,122.2102,122.3394,26402.0
2024-09-24 11:20:00,123.1,123.16,122.92,122.97,11949.0,122.3195,122.3791,122.1406,122.1903,11949.0
2024-09-24 11:30:00,122.96,123.11,122.89,122.99,13224.0,122.1804,122.3294,122.1108,122.2102,13224.0
2024-09-24 11:40:00,122.97,123.09,122.74,122.74,28420.0,122.1903,122.3096,121.9618,121.9618,28420.0
2024-09-24 11:50:00,122.75,123.03,122.69,122.74,20054.0,121.9717,122.2499,121.9121,121.9618,20054.0
2024-09-24 12:00:00,122.74,122.89,122.72,122.77,32367.0,121.9618,122.1108,121.9419,121.9916,32367.0
2024-09-24 12:10:00,122.78,122.85,122.68,122.73,11415.0,122.0015,122.0711,121.9022,121.9518,11415.0
2024-09-24 12:20:00,122.73,122.84,122.49,122.59,12290.0,121.9518,122.0611,121.7134,121.8127,12290.0
2024-09-24 12:30:00,122.58,122.82,122.57,122.72,13470.0,121.8028,122.0413,121.7929,121.9419,13470.0
2024-09-24 12:40:00,122.74,122.8,122.62,122.68,12078.0,121.9618,122.0214,121.8425,121.9022,12078.0
2024-09-24 12:50:00,122.67,122.95,122.67,122.74,8265.0,121.8922,122.1704,121.8922,121.9618,8265.0
2024-09-24 13:00:00,122.74,122.9,122.74,122.88,8254.0,121.9618,122.1208,121.9618,122.1009,8254.0
2024-09-24 13:10:00,122.83,123.02,122.81,122.93,26140.0,122.0512,122.24,122.0313,122.1506,26140.0
2024-09-24 13:20:00,122.94,122.99,122.83,122.87,9740.0,122.1605,122.2102,122.0512,122.0909,9740.0
2024-09-24 13:30:00,122.9,122.93,122.8,122.84,10653.0,122.1208,122.1506,122.0214,122.0611,10653.0
2024-09-24 13:40:00,122.84,122.95,122.82,122.88,11768.0,122.0611,122.1704,122.0413,122.1009,11768.0
2024-09-24 13:50:00,122.82,122.86,122.78,122.8,4875.0,122.0413,122.081,122.0015,122.0214,4875.0
2024-09-24 14:00:00,122.77,122.88,122.75,122.84,33776.0,121.9916,122.1009,121.9717,122.0611,33776.0
2024-09-24 14:10:00,122.82,122.84,122.66,122.8,24733.0,122.0413,122.0611,121.8823,122.0214,24733.0
2024-09-24 14:20:00,122.77,122.91,122.75,122.83,29223.0,121.9916,122.1307,121.9717,122.0512,29223.0
2024-09-24 14:30:00,122.79,122.94,122.57,122.94,31446.0,122.0115,122.1605,121.7929,122.1605,31446.0
2024-09-24 14:40:00,122.95,122.95,122.8,122.82,8812.0,122.1704,122.1704,122.0214,122.0413,8812.0
2024-09-24 14:50:00,122.81,122.93,122.79,122.85,22081.0,122.0313,122.1506,122.0115,122.0711,22081.0
2024-09-24 15:00:00,122.83,122.86,122.74,122.78,55428.0,122.0512,122.081,121.9618,122.0015,55428.0
2024-09-24 15:10:00,122.76,122.85,122.69,122.83,41040.0,121.9816,122.0711,121.9121,122.0512,41040.0
2024-09-24 15:20:00,122.82,122.96,122.8,122.96,25016.0,122.0413,122.1804,122.0214,122.1804,25016.0
2024-09-24 15:30:00,122.95,122.95,122.82,122.85,25414.0,122.1704,122.1704,122.0413,122.0711,25414.0
2024-09-24 15:40:00,122.87,123.17,122.84,123.07,27781.0,122.0909,122.389,122.0611,122.2897,27781.0
2024-09-24 15:50:00,123.07,123.27,123.03,123.16,128246.0,122.2897,122.4884,122.2499,122.3791,128246.0
2024-09-25 09:30:00,122.63,122.7,121.76,122.02,66255.0,121.8525,121.922,120.988,121.2463,66255.0
2024-09-25 09:40:00,122.08,122.54,121.88,121.98,32417.0,121.306,121.763,121.1072,121.2066,32417.0
2024-09-25 09:50:00,122.0,122.44,121.94,122.38,26618.0,121.2265,121.6637,121.1668,121.6041,26618.0
2024-09-25 10:00:00,122.42,122.68,122.33,122.54,44199.0,121.6438,121.9022,121.5544,121.763,44199.0
2024-09-25 10:10:00,122.55,122.63,122.23,122.23,23766.0,121.773,121.8525,121.455,121.455,23766.0
2024-09-25 10:20:00,122.22,122.24,121.84,122.0,29366.0,121.4451,121.4649,121.0675,121.2265,29366.0
2024-09-25 10:30:00,121.95,122.59,121.93,122.55,20776.0,121.1768,121.8127,121.1569,121.773,20776.0
2024-09-25 10:40:00,122.56,122.64,122.4,122.46,16942.0,121.7829,121.8624,121.6239,121.6835,16942.0
2024-09-25 10:50:00,122.44,122.61,122.36,122.61,58756.0,121.6637,121.8326,121.5842,121.8326,58756.0
2024-09-25 11:00:00,122.61,122.62,122.34,122.39,10688.0,121.8326,121.8425,121.5643,121.614,10688.0
2024-09-25 11:10:00,122.31,122.4,122.17,122.38,16526.0,121.5345,121.6239,121.3954,121.6041,16526.0
2024-09-25 11:20:00,122.37,122.37,122.14,122.19,14727.0,121.5941,121.5941,121.3656,121.4153,14727.0
2024-09-25 11:30:00,122.22,122.33,122.2,122.31,10671.0,121.4451,121.5544,121.4252,121.5345,10671.0
2024-09-25 11:40:00,122.36,122.4,122.2,122.27,116862.0,121.5842,121.6239,121.4252,121.4948,116862.0
2024-09-25 11:50:00,122.26,122.27,122.02,122.09,29345.0,121.4848,121.4948,121.2463,121.3159,29345.0
2024-09-25 12:00:00,122.06,122.2,122.03,122.11,13564.0,121.2861,121.4252,121.2563,121.3358,13564.0
2024-09-25 12:10:00,122.13,122.22,122.1,122.11,23283.0,121.3556,121.4451,121.3258,121.3358,23283.0
2024-09-25 12:20:00,122.1,122.14,121.97,121.97,15887.0,121.3258,121.3656,121.1967,121.1967,15887.0
2024-09-25 12:30:00,122.0,122.01,121.86,121.97,9990.0,121.2265,121.2364,121.0874,121.1967,9990.0
2024-09-25 12:40:00,121.99,122.01,121.85,121.88,14260.0,121.2165,121.2364,121.0774,121.1072,14260.0
2024-09-25 12:50:00,121.9,122.08,121.85,121.89,25237.0,121.1271,121.306,121.0774,121.1172,25237.0
2024-09-25 13:00:00,121.88,121.95,121.67,121.79,30147.0,121.1072,121.1768,120.8986,121.0178,30147.0
2024-09-25 13:10:00,121.81,121.81,121.67,121.73,14627.0,121.0377,121.0377,120.8986,120.9582,14627.0
2024-09-25 13:20:00,121.71,121.73,121.47,121.47,14193.0,120.9383,120.9582,120.6998,120.6998,14193.0
2024-09-25 13:30:00,121.44,121.58,121.27,121.53,24047.0,120.67,120.8091,120.5011,120.7594,24047.0
2024-09-25 13:40:00,121.54,121.54,121.35,121.46,20030.0,120.7694,120.7694,120.5806,120.6899,20030.0
2024-09-25 13:50:00,121.45,121.66,121.45,121.61,14981.0,120.68,120.8886,120.68,120.8389,14981.0
2024-09-25 14:00:00,121.59,121.64,121.43,121.51,23922.0,120.8191,120.8687,120.6601,120.7396,23922.0
2024-09-25 14:10:00,121.5,121.58,121.38,121.52,17666.0,120.7296,120.8091,120.6104,120.7495,17666.0
2024-09-25 14:20:00,121.52,121.72,121.51,121.72,11339.0,120.7495,120.9482,120.7396,120.9482,11339.0
2024-09-25 14:30:00,121.75,122.0,121.71,121.85,12246.0,120.9781,121.2265,120.9383,121.0774,12246.0
2024-09-25 14:40:00,121.82,121.83,121.69,121.72,8753.0,121.0476,121.0575,120.9184,120.9482,8753.0
2024-09-25 14:50:00,121.69,121.79,121.66,121.68,18599.0,120.9184,121.0178,120.8886,120.9085,18599.0
2024-09-25 15:00:00,121.66,121.86,121.62,121.77,18272.0,120.8886,121.0874,120.8489,120.9979,18272.0
2024-09-25 15:10:00,121.8,121.83,121.56,121.57,56581.0,121.0277,121.0575,120.7893,120.7992,56581.0
2024-09-25 15:20:00,121.57,121.64,121.48,121.62,29184.0,120.7992,120.8687,120.7098,120.8489,29184.0
2024-09-25 15:30:00,121.62,121.62,121.13,121.17,74217.0,120.8489,120.8489,120.362,120.4017,74217.0
2024-09-25 15:40:00,121.17,121.39,121.12,121.39,75817.0,120.4017,120.6203,120.352,120.6203,75817.0
2024-09-25 15:50:00,121.43,121.47,121.23,121.34,143209.0,120.6601,120.6998,120.4613,120.5706,143209.0
2024-09-26 09:30:00,122.98,123.18,122.38,122.86,51715.0,122.2003,122.399,121.6041,122.081,51715.0
2024-09-26 09:40:00,122.76,123.16,122.47,122.9,44509.0,121.9816,122.3791,121.6935,122.1208,44509.0
2024-09-26 09:50:00,122.89,122.9,122.35,122.5,65381.0,122.1108,122.1208,121.5742,121.7233,65381.0
2024-09-26 10:00:00,122.51,123.57,122.11,122.18,70917.0,121.7332,122.7865,121.3358,121.4053,70917.0
2024-09-26 10:10:00,122.21,122.5,122.2,122.41,16613.0,121.4351,121.7233,121.4252,121.6339,16613.0
2024-09-26 10:20:00,122.42,122.43,122.04,122.17,29872.0,121.6438,121.6537,121.2662,121.3954,29872.0
2024-09-26 10:30:00,122.2,122.69,122.14,122.64,61297.0,121.4252,121.9121,121.3656,121.8624,61297.0
2024-09-26 10:40:00,122.59,122.66,122.38,122.59,29563.0,121.8127,121.8823,121.6041,121.8127,29563.0
2024-09-26 10:50:00,122.63,122.67,121.93,122.03,43928.0,121.8525,121.8922,121.1569,121.2563,43928.0
2024-09-26 11:00:00,122.02,122.31,121.92,122.19,40954.0,121.2463,121.5345,121.147,121.4153,40954.0
2024-09-26 11:10:00,122.19,122.53,122.16,122.43,23093.0,121.4153,121.7531,121.3855,121.6537,23093.0
2024-09-26 11:20:00,122.42,122.5,122.11,122.2,17002.0,121.6438,121.7233,121.3358,121.4252,17002.0
2024-09-26 11:30:00,122.19,122.46,122.19,122.44,15018.0,121.4153,121.6835,121.4153,121.6637,15018.0
2024-09-26 11:40:00,122.48,122.65,122.45,122.51,41096.0,121.7034,121.8723,121.6736,121.7332,41096.0
2024-09-26 11:50:00,122.47,122.72,122.45,122.63,38705.0,121.6935,121.9419,121.6736,121.8525,38705.0
2024-09-26 12:00:00,122.64,122.64,122.35,122.4,12778.0,121.8624,121.8624,121.5742,121.6239,12778.0
2024-09-26 12:10:00,122.44,122.55,122.36,122.51,9859.0,121.6637,121.773,121.5842,121.7332,9859.0
2024-09-26 12:20:00,122.53,122.58,122.37,122.41,7932.0,121.7531,121.8028,121.5941,121.6339,7932.0
2024-09-26 12:30:00,122.34,122.36,122.24,122.31,13768.0,121.5643,121.5842,121.4649,121.5345,13768.0
2024-09-26 12:40:00,122.29,122.41,122.2,122.33,12529.0,121.5146,121.6339,121.4252,121.5544,12529.0
2024-09-26 12:50:00,122.34,122.38,122.27,122.31,6067.0,121.5643,121.6041,121.4948,121.5345,6067.0
2024-09-26 13:00:00,122.33,122.55,122.29,122.37,17132.0,121.5544,121.773,121.5146,121.5941,17132.0
2024-09-26 13:10:00,122.41,122.45,122.16,122.24,12829.0,121.6339,121.6736,121.3855,121.4649,12829.0
2024-09-26 13:20:00,122.22,122.51,122.22,122.51,5722.0,121.4451,121.7332,121.4451,121.7332,5722.0
2024-09-26 13:30:00,122.54,122.67,122.53,122.64,11461.0,121.763,121.8922,121.7531,121.8624,11461.0
2024-09-26 13:40:00,122.63,122.84,122.58,122.84,15677.0,121.8525,122.0611,121.8028,122.0611,15677.0
2024-09-26 13:50:00,122.84,122.98,122.77,122.94,5703.0,122.0611,122.2003,121.9916,122.1605,5703.0
2024-09-26 14:00:00,122.97,123.01,122.71,122.71,15225.0,122.1903,122.2301,121.932,121.932,15225.0
2024-09-26 14:10:00,122.69,122.84,122.66,122.73,13477.0,121.9121,122.0611,121.8823,121.9518,13477.0
2024-09-26 14:20:00,122.7,122.7,122.56,122.59,20234.0,121.922,121.922,121.7829,121.8127,20234.0
2024-09-26 14:30:00,122.59,122.59,122.52,122.57,7250.0,121.8127,121.8127,121.7432,121.7929,7250.0
2024-09-26 14:40:00,122.56,122.61,122.48,122.59,19204.0,121.7829,121.8326,121.7034,121.8127,19204.0
2024-09-26 14:50:00,122.59,122.73,122.58,122.66,6612.0,121.8127,121.9518,121.8028,121.8823,6612.0
2024-09-26 15:00:00,122.66,122.76,122.61,122.65,12910.0,121.8823,121.9816,121.8326,121.8723,12910.0
2024-09-26 15:10:00,122.66,122.72,122.51,122.51,13828.0,121.8823,121.9419,121.7332,121.7332,13828.0
2024-09-26 15:20:00,122.52,122.58,122.18,122.27,14968.0,121.7432,121.8028,121.4053,121.4948,14968.0
2024-09-26 15:30:00,122.27,122.27,122.04,122.15,35224.0,121.4948,121.4948,121.2662,121.3755,35224.0
2024-09-26 15:40:00,122.17,122.35,122.14,122.29,27358.0,121.3954,121.5742,121.3656,121.5146,27358.0
2024-09-26 15:50:00,122.29,122.58,122.28,122.47,58325.0,121.5146,121.8028,121.5047,121.6935,58325.0
2024-09-27 09:30:00,123.83,124.32,123.35,123.85,56647.0,123.0449,123.5318,122.5679,123.0647,56647.0
2024-09-27 09:40:00,123.91,124.0,123.14,123.21,32722.0,123.1244,123.2138,122.3592,122.4288,32722.0
2024-09-27 09:50:00,123.24,123.77,123.15,123.71,38895.0,122.4586,122.9852,122.3692,122.9256,38895.0
2024-09-27 10:00:00,123.76,124.32,123.27,124.28,60764.0,122.9753,123.5318,122.4884,123.492,60764.0
2024-09-27 10:10:00,124.25,124.51,124.14,124.4,34904.0,123.4622,123.7206,123.3529,123.6112,34904.0
2024-09-27 10:20:00,124.39,124.72,124.35,124.6,28537.0,123.6013,123.9292,123.5616,123.81,28537.0
2024-09-27 10:30:00,124.62,124.88,124.57,124.65,34120.0,123.8299,124.0882,123.7802,123.8597,34120.0
2024-09-27 10:40:00,124.72,125.01,124.57,124.94,36313.0,123.9292,124.2174,123.7802,124.1478,36313.0
2024-09-27 10:50:00,124.95,125.41,124.94,125.29,35057.0,124.1578,124.6148,124.1478,124.4956,35057.0
2024-09-27 11:00:00,125.29,125.3,124.94,125.13,25440.0,124.4956,124.5055,124.1478,124.3366,25440.0
2024-09-27 11:10:00,125.13,125.13,124.94,124.94,11600.0,124.3366,124.3366,124.1478,124.1478,11600.0
2024-09-27 11:20:00,124.96,125.18,124.95,125.13,24605.0,124.1677,124.3863,124.1578,124.3366,24605.0
2024-09-27 11:30:00,125.12,125.29,125.1,125.27,19945.0,124.3267,124.4956,124.3068,124.4757,19945.0
2024-09-27 11:40:00,125.29,125.48,125.25,125.36,29071.0,124.4956,124.6844,124.4559,124.5652,29071.0
2024-09-27 11:50:00,125.26,125.35,125.0,125.02,18369.0,124.4658,124.5552,124.2074,124.2273,18369.0
2024-09-27 12:00:00,124.98,124.99,124.77,124.79,96687.0,124.1876,124.1975,123.9789,123.9988,96687.0
2024-09-27 12:10:00,124.77,124.79,124.58,124.61,23038.0,123.9789,123.9988,123.7901,123.8199,23038.0
2024-09-27 12:20:00,124.64,124.74,124.44,124.45,44745.0,123.8497,123.9491,123.651,123.6609,44745.0
2024-09-27 12:30:00,124.43,124.59,124.37,124.52,18378.0,123.6411,123.8,123.5814,123.7305,18378.0
2024-09-27 12:40:00,124.52,124.54,124.34,124.39,16551.0,123.7305,123.7504,123.5516,123.6013,16551.0
2024-09-27 12:50:00,124.4,124.55,124.38,124.39,13791.0,123.6112,123.7603,123.5914,123.6013,13791.0
2024-09-27 13:00:00,124.41,124.48,123.97,123.98,23169.0,123.6212,123.6907,123.184,123.1939,23169.0
2024-09-27 13:10:00,124.02,124.17,123.97,124.11,13958.0,123.2337,123.3827,123.184,123.3231,13958.0
2024-09-27 13:20:00,124.09,124.23,124.04,124.2,17107.0,123.3032,123.4423,123.2535,123.4125,17107.0
2024-09-27 13:30:00,124.21,124.25,124.05,124.09,21283.0,123.4225,123.4622,123.2635,123.3032,21283.0
2024-09-27 13:40:00,124.09,124.2,124.06,124.15,11688.0,123.3032,123.4125,123.2734,123.3628,11688.0
2024-09-27 13:50:00,124.16,124.26,124.1,124.21,9491.0,123.3728,123.4721,123.3131,123.4225,9491.0
2024-09-27 14:00:00,124.18,124.26,123.95,124.06,13710.0,123.3926,123.4721,123.1641,123.2734,13710.0
2024-09-27 14:10:00,124.08,124.17,124.03,124.03,14458.0,123.2933,123.3827,123.2436,123.2436,14458.0
2024-09-27 14:20:00,124.06,124.1,123.72,123.73,20372.0,123.2734,123.3131,122.9356,122.9455,20372.0
2024-09-27 14:30:00,123.74,123.75,123.43,123.62,38698.0,122.9554,122.9654,122.6474,122.8362,38698.0
2024-09-27 14:40:00,123.63,124.1,123.61,124.1,13027.0,122.8461,123.3131,122.8263,123.3131,13027.0
2024-09-27 14:50:00,124.08,124.32,124.03,124.27,11697.0,123.2933,123.5318,123.2436,123.4821,11697.0
2024-09-27 15:00:00,124.25,124.28,124.01,124.03,16041.0,123.4622,123.492,123.2237,123.2436,16041.0
2024-09-27 15:10:00,124.03,124.09,123.93,124.0,18917.0,123.2436,123.3032,123.1442,123.2138,18917.0
2024-09-27 15:20:00,124.05,124.16,123.9,124.08,16883.0,123.2635,123.3728,123.1144,123.2933,16883.0
2024-09-27 15:30:00,124.07,124.2,124.01,124.01,32938.0,123.2833,123.4125,123.2237,123.2237,32938.0
2024-09-27 15:40:00,124.0,124.39,123.98,124.29,49735.0,123.2138,123.6013,123.1939,123.5019,49735.0
2024-09-27 15:50:00,124.26,124.54,124.25,124.25,97847.0,123.4721,123.7504,123.4622,123.4622,97847.0
2024-09-30 09:30:00,123.73,123.83,123.19,123.77,38823.0,122.9455,123.0449,122.4089,122.9852,38823.0
2024-09-30 09:40:00,123.8,124.0,123.35,123.77,15683.0,123.0151,123.2138,122.5679,122.9852,15683.0
2024-09-30 09:50:00,123.84,123.97,123.5,123.7,20056.0,123.0548,123.184,122.717,122.9157,20056.0
2024-09-30 10:00:00,123.63,124.11,123.61,124.08,14897.0,122.8461,123.3231,122.8263,123.2933,14897.0
2024-09-30 10:10:00,124.01,124.03,123.77,123.83,16374.0,123.2237,123.2436,122.9852,123.0449,16374.0
2024-09-30 10:20:00,123.91,124.03,123.54,123.71,14527.0,123.1244,123.2436,122.7567,122.9256,14527.0
2024-09-30 10:30:00,123.71,124.22,123.71,124.22,24219.0,122.9256,123.4324,122.9256,123.4324,24219.0
2024-09-30 10:40:00,124.21,124.33,124.17,124.22,27942.0,123.4225,123.5417,123.3827,123.4324,27942.0
2024-09-30 10:50:00,124.18,124.21,124.03,124.1,26826.0,123.3926,123.4225,123.2436,123.3131,26826.0
2024-09-30 11:00:00,124.14,124.41,124.13,124.29,25408.0,123.3529,123.6212,123.343,123.5019,25408.0
2024-09-30 11:10:00,124.29,124.58,124.26,124.45,18282.0,123.5019,123.7901,123.4721,123.6609,18282.0
2024-09-30 11:20:00,124.47,124.58,124.23,124.25,19410.0,123.6808,123.7901,123.4423,123.4622,19410.0
2024-09-30 11:30:00,124.25,124.3,124.06,124.06,19202.0,123.4622,123.5119,123.2734,123.2734,19202.0
2024-09-30 11:40:00,124.04,124.1,123.95,124.06,14006.0,123.2535,123.3131,123.1641,123.2734,14006.0
2024-09-30 11:50:00,124.04,124.14,123.99,124.03,9763.0,123.2535,123.3529,123.2038,123.2436,9763.0
2024-09-30 12:00:00,124.04,124.27,124.0,124.15,18662.0,123.2535,123.4821,123.2138,123.3628,18662.0
2024-09-30 12:10:00,124.18,124.26,124.08,124.19,8731.0,123.3926,123.4721,123.2933,123.4026,8731.0
2024-09-30 12:20:00,124.14,124.47,124.08,124.43,21929.0,123.3529,123.6808,123.2933,123.6411,21929.0
2024-09-30 12:30:00,124.4,124.48,124.35,124.41,24600.0,123.6112,123.6907,123.5616,123.6212,24600.0
2024-09-30 12:40:00,124.36,124.49,124.35,124.47,22119.0,123.5715,123.7007,123.5616,123.6808,22119.0
2024-09-30 12:50:00,124.45,124.47,124.39,124.47,3807.0,123.6609,123.6808,123.6013,123.6808,3807.0
2024-09-30 13:00:00,124.44,124.44,124.23,124.36,8527.0,123.651,123.651,123.4423,123.5715,8527.0
2024-09-30 13:10:00,124.42,124.53,124.33,124.44,17428.0,123.6311,123.7404,123.5417,123.651,17428.0
2024-09-30 13:20:00,124.44,124.49,124.37,124.38,8166.0,123.651,123.7007,123.5814,123.5914,8166.0
2024-09-30 13:30:00,124.37,124.42,124.33,124.4,7803.0,123.5814,123.6311,123.5417,123.6112,7803.0
2024-09-30 13:40:00,124.42,124.6,124.42,124.56,5228.0,123.6311,123.81,123.6311,123.7702,5228.0
2024-09-30 13:50:00,124.54,124.69,124.39,124.46,9387.0,123.7504,123.8994,123.6013,123.6709,9387.0
2024-09-30 14:00:00,124.44,124.44,124.03,124.19,12916.0,123.651,123.651,123.2436,123.4026,12916.0
2024-09-30 14:10:00,124.17,124.18,123.41,123.41,55792.0,123.3827,123.3926,122.6275,122.6275,55792.0
2024-09-30 14:20:00,123.37,123.4,122.91,123.38,67566.0,122.5878,122.6176,122.1307,122.5977,67566.0
2024-09-30 14:30:00,123.39,123.64,123.02,123.58,49121.0,122.6077,122.8561,122.24,122.7964,49121.0
2024-09-30 14:40:00,123.61,123.74,123.56,123.68,13994.0,122.8263,122.9554,122.7766,122.8958,13994.0
2024-09-30 14:50:00,123.7,123.77,123.45,123.46,26353.0,122.9157,122.9852,122.6673,122.6772,26353.0
2024-09-30 15:00:00,123.45,123.63,123.21,123.63,13135.0,122.6673,122.8461,122.4288,122.8461,13135.0
2024-09-30 15:10:00,123.64,123.67,123.4,123.67,20687.0,122.8561,122.8859,122.6176,122.8859,20687.0
2024-09-30 15:20:00,123.62,123.73,123.61,123.72,11923.0,122.8362,122.9455,122.8263,122.9356,11923.0
2024-09-30 15:30:00,123.74,123.91,123.67,123.9,25571.0,122.9554,123.1244,122.8859,123.1144,25571.0
2024-09-30 15:40:00,123.88,124.25,123.86,124.16,25127.0,123.0945,123.4622,123.0747,123.3728,25127.0
2024-09-30 15:50:00,124.18,124.7,124.15,124.52,101276.0,123.3926,123.9093,123.3628,123.7305,101276.0
2024-10-01 09:30:00,124.51,125.11,123.72,124.12,71357.0,123.7206,124.3167,122.9356,123.333,71357.0
2024-10-01 09:40:00,124.07,124.36,123.35,123.41,93808.0,123.2833,123.5715,122.5679,122.6275,93808.0
2024-10-01 09:50:00,123.34,123.87,123.19,123.77,34543.0,122.558,123.0846,122.4089,122.9852,34543.0
2024-10-01 10:00:00,123.72,124.35,122.83,122.89,71227.0,122.9356,123.5616,122.0512,122.1108,71227.0
2024-10-01 10:10:00,122.86,123.0,122.54,122.54,44695.0,122.081,122.2201,121.763,121.763,44695.0
2024-10-01 10:20:00,122.61,124.06,122.61,123.19,67360.0,121.8326,123.2734,121.8326,122.4089,67360.0
2024-10-01 10:30:00,123.19,123.31,122.73,123.14,48824.0,122.4089,122.5282,121.9518,122.3592,48824.0
2024-10-01 10:40:00,123.14,123.56,123.12,123.33,31310.0,122.3592,122.7766,122.3394,122.548,31310.0
2024-10-01 10:50:00,123.25,123.46,123.14,123.46,29132.0,122.4685,122.6772,122.3592,122.6772,29132.0
2024-10-01 11:00:00,123.45,123.49,122.94,122.96,20559.0,122.6673,122.707,122.1605,122.1804,20559.0
2024-10-01 11:10:00,123.01,123.26,122.78,123.26,40782.0,122.2301,122.4785,122.0015,122.4785,40782.0
2024-10-01 11:20:00,123.23,123.66,123.17,123.66,28129.0,122.4487,122.8759,122.389,122.8759,28129.0
2024-10-01 11:30:00,123.62,123.95,123.57,123.95,48344.0,122.8362,123.1641,122.7865,123.1641,48344.0
2024-10-01 11:40:00,123.97,124.07,123.72,123.76,32015.0,123.184,123.2833,122.9356,122.9753,32015.0
2024-10-01 11:50:00,123.75,123.91,123.72,123.74,13070.0,122.9654,123.1244,122.9356,122.9554,13070.0
2024-10-01 12:00:00,123.71,123.8,123.58,123.74,7940.0,122.9256,123.0151,122.7964,122.9554,7940.0
2024-10-01 12:10:00,123.75,123.88,123.61,123.65,23966.0,122.9654,123.0945,122.8263,122.866,23966.0
2024-10-01 12:20:00,123.73,123.77,123.58,123.77,12866.0,122.9455,122.9852,122.7964,122.9852,12866.0
2024-10-01 12:30:00,123.73,123.94,123.21,123.81,40011.0,122.9455,123.1542,122.4288,123.025,40011.0
2024-10-01 12:40:00,123.86,123.92,123.34,123.53,50801.0,123.0747,123.1343,122.558,122.7468,50801.0
2024-10-01 12:50:00,123.53,124.18,123.53,124.04,29223.0,122.7468,123.3926,122.7468,123.2535,29223.0
2024-10-01 13:00:00,124.02,124.03,123.55,123.68,26597.0,123.2337,123.2436,122.7666,122.8958,26597.0
2024-10-01 13:10:00,123.73,123.76,123.45,123.53,11384.0,122.9455,122.9753,122.6673,122.7468,11384.0
2024-10-01 13:20:00,123.57,123.65,123.37,123.46,13035.0,122.7865,122.866,122.5878,122.6772,13035.0
2024-10-01 13:30:00,123.45,123.83,123.42,123.68,19661.0,122.6673,123.0449,122.6375,122.8958,19661.0
2024-10-01 13:40:00,123.64,123.89,123.6,123.83,12353.0,122.8561,123.1045,122.8163,123.0449,12353.0
2024-10-01 13:50:00,123.81,124.27,123.79,124.24,15209.0,123.025,123.4821,123.0051,123.4523,15209.0
2024-10-01 14:00:00,124.27,124.7,124.26,124.69,20778.0,123.4821,123.9093,123.4721,123.8994,20778.0
2024-10-01 14:10:00,124.67,124.79,124.59,124.68,14506.0,123.8795,123.9988,123.8,123.8895,14506.0
2024-10-01 14:20:00,124.71,124.84,124.68,124.82,35202.0,123.9193,124.0485,123.8895,124.0286,35202.0
2024-10-01 14:30:00,124.8,124.87,124.51,124.61,25508.0,124.0087,124.0783,123.7206,123.8199,25508.0
2024-10-01 14:40:00,124.63,124.65,124.45,124.46,31314.0,123.8398,123.8597,123.6609,123.6709,31314.0
2024-10-01 14:50:00,124.49,124.55,124.3,124.34,15413.0,123.7007,123.7603,123.5119,123.5516,15413.0
2024-10-01 15:00:00,124.32,124.32,124.12,124.22,13993.0,123.5318,123.5318,123.333,123.4324,13993.0
2024-10-01 15:10:00,124.21,124.34,124.18,124.31,18166.0,123.4225,123.5516,123.3926,123.5218,18166.0
2024-10-01 15:20:00,124.28,124.5,124.26,124.44,23952.0,123.492,123.7106,123.4721,123.651,23952.0
2024-10-01 15:30:00,124.43,124.43,124.02,124.28,36958.0,123.6411,123.6411,123.2337,123.492,36958.0
2024-10-01 15:40:00,124.31,124.37,124.1,124.16,76233.0,123.5218,123.5814,123.3131,123.3728,76233.0
2024-10-01 15:50:00,124.19,124.34,124.13,124.24,84920.0,123.4026,123.5516,123.343,123.4523,84920.0
2024-10-02 09:30:00,123.24,123.33,122.44,122.48,79587.0,122.4586,122.548,121.6637,121.7034,79587.0
2024-10-02 09:40:00,122.48,123.37,121.93,123.18,72997.0,121.7034,122.5878,121.1569,122.399,72997.0
2024-10-02 09:50:00,123.2,123.3,122.85,123.02,22358.0,122.4189,122.5182,122.0711,122.24,22358.0
2024-10-02 10:00:00,123.01,123.82,123.0,123.71,22246.0,122.2301,123.0349,122.2201,122.9256,22246.0
2024-10-02 10:10:00,123.78,124.07,123.78,124.0,41436.0,122.9952,123.2833,122.9952,123.2138,41436.0
2024-10-02 10:20:00,124.08,124.15,123.32,123.58,35201.0,123.2933,123.3628,122.5381,122.7964,35201.0
2024-10-02 10:30:00,123.52,123.58,123.1,123.24,19990.0,122.7368,122.7964,122.3195,122.4586,19990.0
2024-10-02 10:40:00,123.22,123.68,123.22,123.68,13197.0,122.4387,122.8958,122.4387,122.8958,13197.0
2024-10-02 10:50:00,123.62,123.62,123.13,123.13,21918.0,122.8362,122.8362,122.3493,122.3493,21918.0
2024-10-02 11:00:00,123.1,123.31,123.01,123.16,17039.0,122.3195,122.5282,122.2301,122.3791,17039.0
2024-10-02 11:10:00,123.15,123.49,123.14,123.46,14359.0,122.3692,122.707,122.3592,122.6772,14359.0
2024-10-02 11:20:00,123.47,123.51,123.21,123.51,21756.0,122.6871,122.7269,122.4288,122.7269,21756.0
2024-10-02 11:30:00,123.52,123.68,123.51,123.65,32320.0,122.7368,122.8958,122.7269,122.866,32320.0
2024-10-02 11:40:00,123.67,123.7,123.5,123.51,7262.0,122.8859,122.9157,122.717,122.7269,7262.0
2024-10-02 11:50:00,123.54,123.61,123.47,123.54,10243.0,122.7567,122.8263,122.6871,122.7567,10243.0
2024-10-02 12:00:00,123.52,123.67,123.46,123.64,5341.0,122.7368,122.8859,122.6772,122.8561,5341.0
2024-10-02 12:10:00,123.61,123.62,123.28,123.36,23188.0,122.8263,122.8362,122.4983,122.5778,23188.0
2024-10-02 12:20:00,123.36,123.57,123.33,123.53,9354.0,122.5778,122.7865,122.548,122.7468,9354.0
2024-10-02 12:30:00,123.54,123.54,123.32,123.41,13506.0,122.7567,122.7567,122.5381,122.6275,13506.0
2024-10-02 12:40:00,123.42,123.46,123.3,123.41,25409.0,122.6375,122.6772,122.5182,122.6275,25409.0
2024-10-02 12:50:00,123.42,123.54,123.34,123.35,23587.0,122.6375,122.7567,122.558,122.5679,23587.0
2024-10-02 13:00:00,123.34,123.38,123.27,123.35,9600.0,122.558,122.5977,122.4884,122.5679,9600.0
2024-10-02 13:10:00,123.39,123.42,123.27,123.37,7696.0,122.6077,122.6375,122.4884,122.5878,7696.0
2024-10-02 13:20:00,123.37,123.56,123.37,123.46,8044.0,122.5878,122.7766,122.5878,122.6772,8044.0
2024-10-02 13:30:00,123.43,123.43,123.21,123.42,10673.0,122.6474,122.6474,122.4288,122.6375,10673.0
2024-10-02 13:40:00,123.44,123.58,123.34,123.57,6357.0,122.6573,122.7964,122.558,122.7865,6357.0
2024-10-02 13:50:00,123.61,123.77,123.59,123.72,5863.0,122.8263,122.9852,122.8064,122.9356,5863.0
2024-10-02 14:00:00,123.68,123.72,123.51,123.52,8441.0,122.8958,122.9356,122.7269,122.7368,8441.0
2024-10-02 14:10:00,123.53,123.59,123.49,123.51,6386.0,122.7468,122.8064,122.707,122.7269,6386.0
2024-10-02 14:20:00,123.48,123.49,123.06,123.25,10946.0,122.6971,122.707,122.2797,122.4685,10946.0
2024-10-02 14:30:00,123.24,123.38,123.22,123.28,12437.0,122.4586,122.5977,122.4387,122.4983,12437.0
2024-10-02 14:40:00,123.3,123.43,123.29,123.42,7137.0,122.5182,122.6474,122.5083,122.6375,7137.0
2024-10-02 14:50:00,123.43,123.43,123.28,123.28,8176.0,122.6474,122.6474,122.4983,122.4983,8176.0
2024-10-02 15:00:00,123.28,123.48,123.24,123.35,26341.0,122.4983,122.6971,122.4586,122.5679,26341.0
2024-10-02 15:10:00,123.36,123.39,123.28,123.35,10201.0,122.5778,122.6077,122.4983,122.5679,10201.0
2024-10-02 15:20:00,123.35,123.37,123.24,123.34,13062.0,122.5679,122.5878,122.4586,122.558,13062.0
2024-10-02 15:30:00,123.31,123.31,123.12,123.22,20943.0,122.5282,122.5282,122.3394,122.4387,20943.0
2024-10-02 15:40:00,123.21,123.42,123.18,123.33,41307.0,122.4288,122.6375,122.399,122.548,41307.0
2024-10-02 15:50:00,123.31,123.45,123.26,123.38,99090.0,122.5282,122.6673,122.4785,122.5977,99090.0
2024-10-03 09:30:00,122.75,123.6,122.57,122.69,54556.0,121.9717,122.8163,121.7929,121.9121,54556.0
2024-10-03 09:40:00,122.73,122.89,122.08,122.16,56748.0,121.9518,122.1108,121.306,121.3855,56748.0
2024-10-03 09:50:00,122.16,122.82,122.06,122.76,27974.0,121.3855,122.0413,121.2861,121.9816,27974.0
2024-10-03 10:00:00,122.77,123.54,122.67,123.02,139897.0,121.9916,122.7567,121.8922,122.24,139897.0
2024-10-03 10:10:00,123.07,123.18,122.15,122.74,31176.0,122.2897,122.399,121.3755,121.9618,31176.0
2024-10-03 10:20:00,122.65,122.89,122.07,122.43,45218.0,121.8723,122.1108,121.296,121.6537,45218.0
2024-10-03 10:30:00,122.41,122.73,122.22,122.43,30669.0,121.6339,121.9518,121.4451,121.6537,30669.0
2024-10-03 10:40:00,122.45,122.5,121.62,121.94,56403.0,121.6736,121.7233,120.8489,121.1668,56403.0
2024-10-03 10:50:00,121.97,122.21,121.81,121.81,14361.0,121.1967,121.4351,121.0377,121.0377,14361.0
2024-10-03 11:00:00,121.81,122.11,121.66,121.98,21952.0,121.0377,121.3358,120.8886,121.2066,21952.0
2024-10-03 11:10:00,122.02,122.29,121.93,122.24,5042.0,121.2463,121.5146,121.1569,121.4649,5042.0
2024-10-03 11:20:00,122.24,122.54,122.21,122.38,14002.0,121.4649,121.763,121.4351,121.6041,14002.0
2024-10-03 11:30:00,122.43,122.59,122.4,122.5,8159.0,121.6537,121.8127,121.6239,121.7233,8159.0
2024-10-03 11:40:00,122.58,122.83,122.58,122.75,5771.0,121.8028,122.0512,121.8028,121.9717,5771.0
2024-10-03 11:50:00,122.74,122.96,122.74,122.76,6782.0,121.9618,122.1804,121.9618,121.9816,6782.0
2024-10-03 12:00:00,122.75,122.9,122.74,122.9,4447.0,121.9717,122.1208,121.9618,122.1208,4447.0
2024-10-03 12:10:00,122.9,123.09,122.88,123.08,4994.0,122.1208,122.3096,122.1009,122.2996,4994.0
2024-10-03 12:20:00,123.07,123.08,122.84,122.84,2406.0,122.2897,122.2996,122.0611,122.0611,2406.0
2024-10-03 12:30:00,122.84,122.84,122.69,122.74,5323.0,122.0611,122.0611,121.9121,121.9618,5323.0
2024-10-03 12:40:00,122.7,122.7,122.18,122.21,9899.0,121.922,121.922,121.4053,121.4351,9899.0
2024-10-03 12:50:00,122.19,122.49,122.11,122.25,17238.0,121.4153,121.7134,121.3358,121.4749,17238.0
2024-10-03 13:00:00,122.24,122.27,122.06,122.21,12037.0,121.4649,121.4948,121.2861,121.4351,12037.0
2024-10-03 13:10:00,122.22,122.29,122.14,122.18,15138.0,121.4451,121.5146,121.3656,121.4053,15138.0
2024-10-03 13:20:00,122.2,122.49,122.05,122.07,23130.0,121.4252,121.7134,121.2761,121.296,23130.0
2024-10-03 13:30:00,122.02,122.34,121.95,122.06,9192.0,121.2463,121.5643,121.1768,121.2861,9192.0
2024-10-03 13:40:00,122.08,122.3,121.96,122.24,18335.0,121.306,121.5246,121.1867,121.4649,18335.0
2024-10-03 13:50:00,122.21,122.3,122.18,122.23,8644.0,121.4351,121.5246,121.4053,121.455,8644.0
2024-10-03 14:00:00,122.2,122.37,122.11,122.29,11281.0,121.4252,121.5941,121.3358,121.5146,11281.0
2024-10-03 14:10:00,122.29,122.5,122.29,122.49,11570.0,121.5146,121.7233,121.5146,121.7134,11570.0
2024-10-03 14:20:00,122.5,122.6,122.3,122.51,13800.0,121.7233,121.8227,121.5246,121.7332,13800.0
2024-10-03 14:30:00,122.48,122.58,122.45,122.57,11879.0,121.7034,121.8028,121.6736,121.7929,11879.0
2024-10-03 14:40:00,122.58,122.61,122.41,122.42,10971.0,121.8028,121.8326,121.6339,121.6438,10971.0
2024-10-03 14:50:00,122.42,122.54,122.32,122.36,15896.0,121.6438,121.763,121.5444,121.5842,15896.0
2024-10-03 15:00:00,122.32,122.34,122.2,122.26,14965.0,121.5444,121.5643,121.4252,121.4848,14965.0
2024-10-03 15:10:00,122.24,122.42,122.18,122.4,13331.0,121.4649,121.6438,121.4053,121.6239,13331.0
2024-10-03 15:20:00,122.39,122.59,122.38,122.48,25569.0,121.614,121.8127,121.6041,121.7034,25569.0
2024-10-03 15:30:00,122.47,122.64,122.41,122.58,24368.0,121.6935,121.8624,121.6339,121.8028,24368.0
2024-10-03 15:40:00,122.6,122.76,122.44,122.71,39277.0,121.8227,121.9816,121.6637,121.932,39277.0
2024-10-03 15:50:00,122.7,122.98,122.62,122.92,80995.0,121.922,122.2003,121.8425,122.1406,80995.0
2024-10-04 09:30:00,123.57,124.0,122.23,122.47,124241.0,122.7865,123.2138,121.455,121.6935,124241.0
2024-10-04 09:40:00,122.47,122.52,121.12,121.33,279045.0,121.6935,121.7432,120.352,120.5607,279045.0
2024-10-04 09:50:00,121.34,121.6,120.81,121.39,213531.0,120.5706,120.829,120.044,120.6203,213531.0
2024-10-04 10:00:00,121.38,121.65,120.64,120.83,171182.0,120.6104,120.8787,119.8751,120.0639,171182.0
2024-10-04 10:10:00,120.74,121.84,120.57,121.4,143579.0,119.9745,121.0675,119.8055,120.6303,143579.0
2024-10-04 10:20:00,121.29,121.45,120.32,120.51,155653.0,120.521,120.68,119.5571,119.7459,155653.0
2024-10-04 10:30:00,120.48,120.96,119.72,119.82,544347.0,119.7161,120.1931,118.9609,119.0603,544347.0
2024-10-04 10:40:00,119.82,120.22,119.67,120.18,204522.0,119.0603,119.4578,118.9112,119.418,204522.0
2024-10-04 10:50:00,120.2,120.66,120.2,120.66,139337.0,119.4379,119.895,119.4379,119.895,139337.0
2024-10-04 11:00:00,120.63,120.75,120.51,120.51,62223.0,119.8652,119.9844,119.7459,119.7459,62223.0
2024-10-04 11:10:00,120.55,120.61,120.31,120.39,59577.0,119.7857,119.8453,119.5472,119.6267,59577.0
2024-10-04 11:20:00,120.36,120.36,119.99,120.32,50062.0,119.5969,119.5969,119.2292,119.5571,50062.0
2024-10-04 11:30:00,120.23,120.47,120.11,120.44,57909.0,119.4677,119.7062,119.3484,119.6764,57909.0
2024-10-04 11:40:00,120.46,120.65,120.4,120.54,63242.0,119.6962,119.885,119.6366,119.7757,63242.0
2024-10-04 11:50:00,120.52,120.96,120.52,120.91,20801.0,119.7558,120.1931,119.7558,120.1434,20801.0
2024-10-04 12:00:00,120.94,121.04,120.58,120.61,21397.0,120.1732,120.2726,119.8155,119.8453,21397.0
2024-10-04 12:10:00,120.62,120.72,120.55,120.62,11006.0,119.8552,119.9546,119.7857,119.8552,11006.0
2024-10-04 12:20:00,120.62,120.66,120.32,120.37,20532.0,119.8552,119.895,119.5571,119.6068,20532.0
2024-10-04 12:30:00,120.36,120.75,120.12,120.67,15970.0,119.5969,119.9844,119.3584,119.9049,15970.0
2024-10-04 12:40:00,120.7,120.76,120.57,120.74,16177.0,119.9347,119.9943,119.8055,119.9745,16177.0
2024-10-04 12:50:00,120.74,120.88,120.64,120.82,21354.0,119.9745,120.1136,119.8751,120.0539,21354.0
2024-10-04 13:00:00,120.78,121.06,120.73,120.91,37002.0,120.0142,120.2924,119.9645,120.1434,37002.0
2024-10-04 13:10:00,120.9,121.05,120.87,120.92,17579.0,120.1334,120.2825,120.1036,120.1533,17579.0
2024-10-04 13:20:00,120.96,120.96,120.51,120.52,14619.0,120.1931,120.1931,119.7459,119.7558,14619.0
2024-10-04 13:30:00,120.5,120.64,120.15,120.47,21802.0,119.736,119.8751,119.3882,119.7062,21802.0
2024-10-04 13:40:00,120.49,120.77,120.49,120.67,11727.0,119.726,120.0043,119.726,119.9049,11727.0
2024-10-04 13:50:00,120.69,120.69,120.35,120.37,13511.0,119.9248,119.9248,119.5869,119.6068,13511.0
2024-10-04 14:00:00,120.37,120.43,120.25,120.36,27425.0,119.6068,119.6664,119.4876,119.5969,27425.0
2024-10-04 14:10:00,120.35,120.63,120.33,120.63,9826.0,119.5869,119.8652,119.5671,119.8652,9826.0
2024-10-04 14:20:00,120.63,120.72,120.61,120.71,13487.0,119.8652,119.9546,119.8453,119.9446,13487.0
2024-10-04 14:30:00,120.7,120.81,120.62,120.76,20559.0,119.9347,120.044,119.8552,119.9943,20559.0
2024-10-04 14:40:00,120.76,120.84,120.71,120.84,16879.0,119.9943,120.0738,119.9446,120.0738,16879.0
2024-10-04 14:50:00,120.85,120.93,120.77,120.88,24197.0,120.0838,120.1632,120.0043,120.1136,24197.0
2024-10-04 15:00:00,120.86,120.86,120.65,120.8,49355.0,120.0937,120.0937,119.885,120.0341,49355.0
2024-10-04 15:10:00,120.81,120.85,120.72,120.8,48054.0,120.044,120.0838,119.9546,120.0341,48054.0
2024-10-04 15:20:00,120.8,121.14,120.77,121.12,50453.0,120.0341,120.3719,120.0043,120.352,50453.0
2024-10-04 15:30:00,121.1,121.25,121.0,121.19,56297.0,120.3322,120.4812,120.2328,120.4216,56297.0
2024-10-04 15:40:00,121.19,121.29,121.09,121.14,65593.0,120.4216,120.521,120.3222,120.3719,65593.0
2024-10-04 15:50:00,121.16,121.42,121.14,121.33,141022.0,120.3918,120.6501,120.3719,120.5607,141022.0
2024-10-07 09:30:00,120.31,120.31,119.05,119.94,173192.0,119.5472,119.5472,118.2952,119.1795,173192.0
2024-10-07 09:40:00,119.93,120.13,119.62,119.95,95170.0,119.1696,119.3683,118.8616,119.1895,95170.0
2024-10-07 09:50:00,120.0,120.06,119.72,119.81,47898.0,119.2391,119.2988,118.9609,119.0504,47898.0
2024-10-07 10:00:00,119.82,120.48,119.53,120.16,56036.0,119.0603,119.7161,118.7721,119.3981,56036.0
2024-10-07 10:10:00,120.22,120.49,120.16,120.29,202230.0,119.4578,119.726,119.3981,119.5273,202230.0
2024-10-07 10:20:00,120.31,120.42,120.18,120.33,78117.0,119.5472,119.6565,119.418,119.5671,78117.0
2024-10-07 10:30:00,120.26,120.46,120.19,120.41,13601.0,119.4975,119.6962,119.4279,119.6465,13601.0
2024-10-07 10:40:00,120.43,120.59,120.3,120.51,28177.0,119.6664,119.8254,119.5372,119.7459,28177.0
2024-10-07 10:50:00,120.54,120.88,120.54,120.68,24179.0,119.7757,120.1136,119.7757,119.9148,24179.0
2024-10-07 11:00:00,120.64,120.85,120.45,120.83,31213.0,119.8751,120.0838,119.6863,120.0639,31213.0
2024-10-07 11:10:00,120.82,121.16,120.8,121.16,15629.0,120.0539,120.3918,120.0341,120.3918,15629.0
2024-10-07 11:20:00,121.13,121.16,120.92,121.01,11073.0,120.362,120.3918,120.1533,120.2427,11073.0
2024-10-07 11:30:00,121.01,121.01,120.83,120.83,10897.0,120.2427,120.2427,120.0639,120.0639,10897.0
2024-10-07 11:40:00,120.82,120.91,120.76,120.78,12230.0,120.0539,120.1434,119.9943,120.0142,12230.0
2024-10-07 11:50:00,120.8,120.82,120.62,120.66,10931.0,120.0341,120.0539,119.8552,119.895,10931.0
2024-10-07 12:00:00,120.68,120.68,120.49,120.53,19019.0,119.9148,119.9148,119.726,119.7658,19019.0
2024-10-07 12:10:00,120.49,120.8,120.38,120.77,17128.0,119.726,120.0341,119.6167,120.0043,17128.0
2024-10-07 12:20:00,120.77,120.96,120.75,120.9,34040.0,120.0043,120.1931,119.9844,120.1334,34040.0
2024-10-07 12:30:00,120.89,120.93,120.8,120.88,10615.0,120.1235,120.1632,120.0341,120.1136,10615.0
2024-10-07 12:40:00,120.9,121.01,120.76,120.96,21035.0,120.1334,120.2427,119.9943,120.1931,21035.0
2024-10-07 12:50:00,120.97,121.23,120.95,121.2,7943.0,120.203,120.4613,120.1831,120.4315,7943.0
2024-10-07 13:00:00,121.19,121.2,120.94,120.98,36147.0,120.4216,120.4315,120.1732,120.2129,36147.0
2024-10-07 13:10:00,120.98,121.12,120.98,121.01,7297.0,120.2129,120.352,120.2129,120.2427,7297.0
2024-10-07 13:20:00,121.01,121.11,120.89,121.05,16337.0,120.2427,120.3421,120.1235,120.2825,16337.0
2024-10-07 13:30:00,121.02,121.07,120.96,120.96,15820.0,120.2527,120.3024,120.1931,120.1931,15820.0
2024-10-07 13:40:00,120.97,121.02,120.81,120.81,23047.0,120.203,120.2527,120.044,120.044,23047.0
2024-10-07 13:50:00,120.82,120.97,120.77,120.97,20470.0,120.0539,120.203,120.0043,120.203,20470.0
2024-10-07 14:00:00,120.95,120.96,120.72,120.88,18977.0,120.1831,120.1931,119.9546,120.1136,18977.0
2024-10-07 14:10:00,120.89,121.02,120.81,120.83,13388.0,120.1235,120.2527,120.044,120.0639,13388.0
2024-10-07 14:20:00,120.85,120.96,120.83,120.9,8489.0,120.0838,120.1931,120.0639,120.1334,8489.0
2024-10-07 14:30:00,120.88,120.9,120.35,120.69,60317.0,120.1136,120.1334,119.5869,119.9248,60317.0
2024-10-07 14:40:00,120.7,120.82,120.31,120.4,30097.0,119.9347,120.0539,119.5472,119.6366,30097.0
2024-10-07 14:50:00,120.36,120.7,120.26,120.58,66512.0,119.5969,119.9347,119.4975,119.8155,66512.0
2024-10-07 15:00:00,120.6,120.95,120.6,120.92,17332.0,119.8353,120.1831,119.8353,120.1533,17332.0
2024-10-07 15:10:00,120.9,120.95,120.8,120.88,32476.0,120.1334,120.1831,120.0341,120.1136,32476.0
2024-10-07 15:20:00,120.86,121.15,120.85,121.01,39917.0,120.0937,120.3819,120.0838,120.2427,39917.0
2024-10-07 15:30:00,121.01,121.03,120.74,121.03,51926.0,120.2427,120.2626,119.9745,120.2626,51926.0
2024-10-07 15:40:00,121.05,121.13,120.94,121.11,46048.0,120.2825,120.362,120.1732,120.3421,46048.0
2024-10-07 15:50:00,121.09,121.47,121.09,121.3,93033.0,120.3222,120.6998,120.3222,120.5309,93033.0
2024-10-08 09:30:00,121.94,122.01,121.11,121.41,54932.0,121.1668,121.2364,120.3421,120.6402,54932.0
2024-10-08 09:40:00,121.43,121.64,120.98,121.34,53867.0,120.6601,120.8687,120.2129,120.5706,53867.0
2024-10-08 09:50:00,121.27,121.75,121.13,121.75,63377.0,120.5011,120.9781,120.362,120.9781,63377.0
2024-10-08 10:00:00,121.79,122.22,121.76,122.04,63763.0,121.0178,121.4451,120.988,121.2662,63763.0
2024-10-08 10:10:00,121.99,121.99,121.43,121.73,15765.0,121.2165,121.2165,120.6601,120.9582,15765.0
2024-10-08 10:20:00,121.75,121.88,121.69,121.83,6661.0,120.9781,121.1072,120.9184,121.0575,6661.0
2024-10-08 10:30:00,121.79,121.85,121.68,121.84,20386.0,121.0178,121.0774,120.9085,121.0675,20386.0
2024-10-08 10:40:00,121.83,122.5,121.62,121.98,146900.0,121.0575,121.7233,120.8489,121.2066,146900.0
2024-10-08 10:50:00,121.9,122.05,121.83,121.93,20781.0,121.1271,121.2761,121.0575,121.1569,20781.0
2024-10-08 11:00:00,122.05,122.11,121.92,122.07,9033.0,121.2761,121.3358,121.147,121.296,9033.0
2024-10-08 11:10:00,122.09,122.25,121.97,122.15,12190.0,121.3159,121.4749,121.1967,121.3755,12190.0
2024-10-08 11:20:00,122.18,122.35,122.15,122.29,10076.0,121.4053,121.5742,121.3755,121.5146,10076.0
2024-10-08 11:30:00,122.33,122.48,122.26,122.36,10093.0,121.5544,121.7034,121.4848,121.5842,10093.0
2024-10-08 11:40:00,122.43,122.5,122.38,122.42,8469.0,121.6537,121.7233,121.6041,121.6438,8469.0
2024-10-08 11:50:00,122.47,122.79,122.47,122.78,18887.0,121.6935,122.0115,121.6935,122.0015,18887.0
2024-10-08 12:00:00,122.75,122.89,122.64,122.89,15108.0,121.9717,122.1108,121.8624,122.1108,15108.0
2024-10-08 12:10:00,122.93,123.06,122.88,122.91,20602.0,122.1506,122.2797,122.1009,122.1307,20602.0
2024-10-08 12:20:00,122.91,123.02,122.81,122.96,16866.0,122.1307,122.24,122.0313,122.1804,16866.0
2024-10-08 12:30:00,122.98,123.09,122.93,123.09,7249.0,122.2003,122.3096,122.1506,122.3096,7249.0
2024-10-08 12:40:00,123.09,123.13,122.99,123.01,18327.0,122.3096,122.3493,122.2102,122.2301,18327.0
2024-10-08 12:50:00,123.01,123.05,122.78,122.82,16730.0,122.2301,122.2698,122.0015,122.0413,16730.0
2024-10-08 13:00:00,122.85,122.86,122.42,122.47,19735.0,122.0711,122.081,121.6438,121.6935,19735.0
2024-10-08 13:10:00,122.41,122.46,122.28,122.31,11627.0,121.6339,121.6835,121.5047,121.5345,11627.0
2024-10-08 13:20:00,122.31,122.39,122.24,122.32,53878.0,121.5345,121.614,121.4649,121.5444,53878.0
2024-10-08 13:30:00,122.3,122.37,122.22,122.23,8180.0,121.5246,121.5941,121.4451,121.455,8180.0
2024-10-08 13:40:00,122.23,122.28,122.13,122.13,6042.0,121.455,121.5047,121.3556,121.3556,6042.0
2024-10-08 13:50:00,122.11,122.24,122.02,122.23,42271.0,121.3358,121.4649,121.2463,121.455,42271.0
2024-10-08 14:00:00,122.25,122.36,122.18,122.32,10097.0,121.4749,121.5842,121.4053,121.5444,10097.0
2024-10-08 14:10:00,122.32,122.5,122.31,122.5,19647.0,121.5444,121.7233,121.5345,121.7233,19647.0
2024-10-08 14:20:00,122.48,122.5,122.33,122.39,7561.0,121.7034,121.7233,121.5544,121.614,7561.0
2024-10-08 14:30:00,122.4,122.63,122.4,122.57,8426.0,121.6239,121.8525,121.6239,121.7929,8426.0
2024-10-08 14:40:00,122.62,122.62,122.46,122.51,6663.0,121.8425,121.8425,121.6835,121.7332,6663.0
2024-10-08 14:50:00,122.5,122.53,122.4,122.48,7818.0,121.7233,121.7531,121.6239,121.7034,7818.0
2024-10-08 15:00:00,122.46,122.47,122.33,122.45,27765.0,121.6835,121.6935,121.5544,121.6736,27765.0
2024-10-08 15:10:00,122.42,122.52,122.4,122.48,30894.0,121.6438,121.7432,121.6239,121.7034,30894.0
2024-10-08 15:20:00,122.45,122.45,122.25,122.32,10129.0,121.6736,121.6736,121.4749,121.5444,10129.0
2024-10-08 15:30:00,122.31,122.51,122.28,122.48,53523.0,121.5345,121.7332,121.5047,121.7034,53523.0
2024-10-08 15:40:00,122.46,122.52,122.29,122.36,63091.0,121.6835,121.7432,121.5146,121.5842,63091.0
2024-10-08 15:50:00,122.34,122.35,122.01,122.04,159265.0,121.5643,121.5742,121.2364,121.2662,159265.0
2024-10-09 09:30:00,122.53,122.62,122.11,122.47,44885.0,121.7531,121.8425,121.3358,121.6935,44885.0
2024-10-09 09:40:00,122.48,122.52,121.97,122.12,20517.0,121.7034,121.7432,121.1967,121.3457,20517.0
2024-10-09 09:50:00,122.13,122.77,122.05,122.75,30043.0,121.3556,121.9916,121.2761,121.9717,30043.0
2024-10-09 10:00:00,122.78,122.81,122.51,122.56,16849.0,122.0015,122.0313,121.7332,121.7829,16849.0
2024-10-09 10:10:00,122.62,122.67,121.93,121.95,79348.0,121.8425,121.8922,121.1569,121.1768,79348.0
2024-10-09 10:20:00,121.92,122.0,121.78,121.8,25665.0,121.147,121.2265,121.0079,121.0277,25665.0
2024-10-09 10:30:00,121.82,121.93,121.7,121.89,24462.0,121.0476,121.1569,120.9284,121.1172,24462.0
2024-10-09 10:40:00,121.9,122.16,121.76,122.12,9267.0,121.1271,121.3855,120.988,121.3457,9267.0
2024-10-09 10:50:00,122.14,122.22,121.96,122.05,11880.0,121.3656,121.4451,121.1867,121.2761,11880.0
2024-10-09 11:00:00,122.07,122.15,122.04,122.08,40553.0,121.296,121.3755,121.2662,121.306,40553.0
2024-10-09 11:10:00,122.06,122.33,122.04,122.33,17086.0,121.2861,121.5544,121.2662,121.5544,17086.0
2024-10-09 11:20:00,122.36,122.56,122.32,122.38,10035.0,121.5842,121.7829,121.5444,121.6041,10035.0
2024-10-09 11:30:00,122.39,122.5,122.38,122.41,29152.0,121.614,121.7233,121.6041,121.6339,29152.0
2024-10-09 11:40:00,122.41,122.6,122.41,122.59,11092.0,121.6339,121.8227,121.6339,121.8127,11092.0
2024-10-09 11:50:00,122.6,122.67,122.41,122.46,22888.0,121.8227,121.8922,121.6339,121.6835,22888.0
2024-10-09 12:00:00,122.44,122.45,122.34,122.45,15104.0,121.6637,121.6736,121.5643,121.6736,15104.0
2024-10-09 12:10:00,122.46,122.51,122.26,122.26,12689.0,121.6835,121.7332,121.4848,121.4848,12689.0
2024-10-09 12:20:00,122.25,122.41,122.24,122.29,15422.0,121.4749,121.6339,121.4649,121.5146,15422.0
2024-10-09 12:30:00,122.29,122.35,122.21,122.34,11444.0,121.5146,121.5742,121.4351,121.5643,11444.0
2024-10-09 12:40:00,122.3,122.37,122.24,122.24,11886.0,121.5246,121.5941,121.4649,121.4649,11886.0
2024-10-09 12:50:00,122.2,122.2,121.96,122.06,10053.0,121.4252,121.4252,121.1867,121.2861,10053.0
2024-10-09 13:00:00,122.06,122.11,121.92,122.07,27799.0,121.2861,121.3358,121.147,121.296,27799.0
2024-10-09 13:10:00,122.08,122.24,122.02,122.24,10035.0,121.306,121.4649,121.2463,121.4649,10035.0
2024-10-09 13:20:00,122.22,122.26,122.15,122.2,9935.0,121.4451,121.4848,121.3755,121.4252,9935.0
2024-10-09 13:30:00,122.2,122.27,122.14,122.23,16399.0,121.4252,121.4948,121.3656,121.455,16399.0
2024-10-09 13:40:00,122.23,122.26,122.17,122.2,16680.0,121.455,121.4848,121.3954,121.4252,16680.0
2024-10-09 13:50:00,122.2,122.2,121.83,122.1,86721.0,121.4252,121.4252,121.0575,121.3258,86721.0
2024-10-09 14:00:00,122.07,122.26,122.01,122.23,23658.0,121.296,121.4848,121.2364,121.455,23658.0
2024-10-09 14:10:00,122.2,122.22,121.96,121.96,14730.0,121.4252,121.4451,121.1867,121.1867,14730.0
2024-10-09 14:20:00,121.96,122.08,121.91,122.03,9250.0,121.1867,121.306,121.137,121.2563,9250.0
2024-10-09 14:30:00,122.04,122.18,121.92,122.14,14052.0,121.2662,121.4053,121.147,121.3656,14052.0
2024-10-09 14:40:00,122.12,122.18,122.06,122.15,10730.0,121.3457,121.4053,121.2861,121.3755,10730.0
2024-10-09 14:50:00,122.14,122.17,121.99,122.0,10940.0,121.3656,121.3954,121.2165,121.2265,10940.0
2024-10-09 15:00:00,122.0,122.02,121.89,121.93,29086.0,121.2265,121.2463,121.1172,121.1569,29086.0
2024-10-09 15:10:00,121.97,122.06,121.88,122.06,22866.0,121.1967,121.2861,121.1072,121.2861,22866.0
2024-10-09 15:20:00,122.06,122.27,122.05,122.24,36108.0,121.2861,121.4948,121.2761,121.4649,36108.0
2024-10-09 15:30:00,122.24,122.24,122.03,122.11,47455.0,121.4649,121.4649,121.2563,121.3358,47455.0
2024-10-09 15:40:00,122.11,122.28,122.09,122.23,86474.0,121.3358,121.5047,121.3159,121.455,86474.0
2024-10-09 15:50:00,122.23,122.44,122.23,122.29,114354.0,121.455,121.6637,121.455,121.5146,114354.0
2024-10-10 09:30:00,120.44,120.9,119.96,120.26,107019.0,119.6764,120.1334,119.1994,119.4975,107019.0
2024-10-10 09:40:00,120.26,120.6,120.0,120.19,57828.0,119.4975,119.8353,119.2391,119.4279,57828.0
2024-10-10 09:50:00,120.25,121.06,120.16,120.57,96635.0,119.4876,120.2924,119.3981,119.8055,96635.0
2024-10-10 10:00:00,120.57,120.97,120.52,120.87,32787.0,119.8055,120.203,119.7558,120.1036,32787.0
2024-10-10 10:10:00,120.85,121.1,120.71,120.72,24837.0,120.0838,120.3322,119.9446,119.9546,24837.0
2024-10-10 10:20:00,120.73,120.93,120.66,120.73,18552.0,119.9645,120.1632,119.895,119.9645,18552.0
2024-10-10 10:30:00,120.75,120.94,120.74,120.74,11622.0,119.9844,120.1732,119.9745,119.9745,11622.0
2024-10-10 10:40:00,120.75,120.81,120.46,120.52,62528.0,119.9844,120.044,119.6962,119.7558,62528.0
2024-10-10 10:50:00,120.49,120.59,120.33,120.37,42338.0,119.726,119.8254,119.5671,119.6068,42338.0
2024-10-10 11:00:00,120.36,120.78,120.29,120.75,12557.0,119.5969,120.0142,119.5273,119.9844,12557.0
2024-10-10 11:10:00,120.79,120.89,120.69,120.69,66702.0,120.0241,120.1235,119.9248,119.9248,66702.0
2024-10-10 11:20:00,120.67,120.89,120.66,120.89,23026.0,119.9049,120.1235,119.895,120.1235,23026.0
2024-10-10 11:30:00,120.89,120.95,120.74,120.93,18112.0,120.1235,120.1831,119.9745,120.1632,18112.0
2024-10-10 11:40:00,120.91,121.19,120.91,121.1,19885.0,120.1434,120.4216,120.1434,120.3322,19885.0
2024-10-10 11:50:00,121.08,121.19,121.04,121.12,10040.0,120.3123,120.4216,120.2726,120.352,10040.0
2024-10-10 12:00:00,121.1,121.25,121.1,121.2,7447.0,120.3322,120.4812,120.3322,120.4315,7447.0
2024-10-10 12:10:00,121.22,121.3,121.19,121.26,8986.0,120.4514,120.5309,120.4216,120.4912,8986.0
2024-10-10 12:20:00,121.27,121.31,121.09,121.21,10920.0,120.5011,120.5408,120.3222,120.4415,10920.0
2024-10-10 12:30:00,121.22,121.27,121.12,121.2,7410.0,120.4514,120.5011,120.352,120.4315,7410.0
2024-10-10 12:40:00,121.17,121.22,120.85,120.9,40475.0,120.4017,120.4514,120.0838,120.1334,40475.0
2024-10-10 12:50:00,120.91,120.95,120.83,120.83,8298.0,120.1434,120.1831,120.0639,120.0639,8298.0
2024-10-10 13:00:00,120.81,120.88,120.53,120.61,39280.0,120.044,120.1136,119.7658,119.8453,39280.0
2024-10-10 13:10:00,120.54,120.82,120.54,120.8,35500.0,119.7757,120.0539,119.7757,120.0341,35500.0
2024-10-10 13:20:00,120.84,120.94,120.77,120.81,7850.0,120.0738,120.1732,120.0043,120.044,7850.0
2024-10-10 13:30:00,120.83,120.86,120.7,120.7,6664.0,120.0639,120.0937,119.9347,119.9347,6664.0
2024-10-10 13:40:00,120.69,120.7,120.35,120.37,19720.0,119.9248,119.9347,119.5869,119.6068,19720.0
2024-10-10 13:50:00,120.36,120.55,120.2,120.53,17380.0,119.5969,119.7857,119.4379,119.7658,17380.0
2024-10-10 14:00:00,120.48,120.48,120.35,120.36,14127.0,119.7161,119.7161,119.5869,119.5969,14127.0
2024-10-10 14:10:00,120.37,120.39,120.17,120.2,21715.0,119.6068,119.6267,119.4081,119.4379,21715.0
2024-10-10 14:20:00,120.21,120.27,120.14,120.25,12572.0,119.4478,119.5074,119.3783,119.4876,12572.0
2024-10-10 14:30:00,120.23,120.24,120.12,120.17,19807.0,119.4677,119.4776,119.3584,119.4081,19807.0
2024-10-10 14:40:00,120.2,120.24,120.06,120.22,15658.0,119.4379,119.4776,119.2988,119.4578,15658.0
2024-10-10 14:50:00,120.21,120.27,120.16,120.21,13806.0,119.4478,119.5074,119.3981,119.4478,13806.0
2024-10-10 15:00:00,120.21,120.3,120.14,120.21,20035.0,119.4478,119.5372,119.3783,119.4478,20035.0
2024-10-10 15:10:00,120.22,120.23,120.0,120.05,20083.0,119.4578,119.4677,119.2391,119.2888,20083.0
2024-10-10 15:20:00,120.07,120.13,120.01,120.07,23945.0,119.3087,119.3683,119.2491,119.3087,23945.0
2024-10-10 15:30:00,120.04,120.08,119.82,119.99,41436.0,119.2789,119.3186,119.0603,119.2292,41436.0
2024-10-10 15:40:00,120.01,120.18,119.97,120.17,44120.0,119.2491,119.418,119.2093,119.4081,44120.0
2024-10-10 15:50:00,120.18,120.41,120.18,120.29,154705.0,119.418,119.6465,119.418,119.5273,154705.0
2024-10-11 09:30:00,119.8,121.06,119.8,120.86,32494.0,119.0404,120.2924,119.0404,120.0937,32494.0
2024-10-11 09:40:00,120.89,120.9,120.49,120.65,16356.0,120.1235,120.1334,119.726,119.885,16356.0
2024-10-11 09:50:00,120.7,121.13,120.7,120.74,48938.0,119.9347,120.362,119.9347,119.9745,48938.0
2024-10-11 10:00:00,120.72,121.21,120.48,121.21,36892.0,119.9546,120.4415,119.7161,120.4415,36892.0
2024-10-11 10:10:00,121.21,121.4,121.09,121.39,26951.0,120.4415,120.6303,120.3222,120.6203,26951.0
2024-10-11 10:20:00,121.38,121.38,121.05,121.11,20929.0,120.6104,120.6104,120.2825,120.3421,20929.0
2024-10-11 10:30:00,121.11,121.23,121.06,121.17,13905.0,120.3421,120.4613,120.2924,120.4017,13905.0
2024-10-11 10:40:00,121.2,121.46,121.18,121.35,52061.0,120.4315,120.6899,120.4117,120.5806,52061.0
2024-10-11 10:50:00,121.33,121.53,121.33,121.4,16121.0,120.5607,120.7594,120.5607,120.6303,16121.0
2024-10-11 11:00:00,121.41,121.63,121.39,121.53,27095.0,120.6402,120.8588,120.6203,120.7594,27095.0
2024-10-11 11:10:00,121.55,121.7,121.55,121.61,14615.0,120.7793,120.9284,120.7793,120.8389,14615.0
2024-10-11 11:20:00,121.59,121.7,121.55,121.65,9493.0,120.8191,120.9284,120.7793,120.8787,9493.0
2024-10-11 11:30:00,121.67,121.86,121.65,121.82,15733.0,120.8986,121.0874,120.8787,121.0476,15733.0
2024-10-11 11:40:00,121.81,121.81,121.59,121.68,7626.0,121.0377,121.0377,120.8191,120.9085,7626.0
2024-10-11 11:50:00,121.67,121.69,121.51,121.55,10658.0,120.8986,120.9184,120.7396,120.7793,10658.0
2024-10-11 12:00:00,121.54,121.57,121.26,121.26,13529.0,120.7694,120.7992,120.4912,120.4912,13529.0
2024-10-11 12:10:00,121.29,121.33,121.23,121.25,12478.0,120.521,120.5607,120.4613,120.4812,12478.0
2024-10-11 12:20:00,121.22,121.22,121.04,121.13,8363.0,120.4514,120.4514,120.2726,120.362,8363.0
2024-10-11 12:30:00,121.11,121.28,121.08,121.09,12669.0,120.3421,120.511,120.3123,120.3222,12669.0
2024-10-11 12:40:00,121.09,121.18,121.09,121.15,7902.0,120.3222,120.4117,120.3222,120.3819,7902.0
2024-10-11 12:50:00,121.16,121.22,121.11,121.2,10325.0,120.3918,120.4514,120.3421,120.4315,10325.0
2024-10-11 13:00:00,121.25,121.29,121.12,121.15,15000.0,120.4812,120.521,120.352,120.3819,15000.0
2024-10-11 13:10:00,121.15,121.15,121.0,121.03,5806.0,120.3819,120.3819,120.2328,120.2626,5806.0
2024-10-11 13:20:00,121.09,121.23,121.05,121.21,6298.0,120.3222,120.4613,120.2825,120.4415,6298.0
2024-10-11 13:30:00,121.22,121.3,121.19,121.3,6603.0,120.4514,120.5309,120.4216,120.5309,6603.0
2024-10-11 13:40:00,121.3,121.37,121.27,121.27,6428.0,120.5309,120.6005,120.5011,120.5011,6428.0
2024-10-11 13:50:00,121.28,121.35,121.23,121.34,12068.0,120.511,120.5806,120.4613,120.5706,12068.0
2024-10-11 14:00:00,121.33,121.36,121.22,121.24,9119.0,120.5607,120.5905,120.4514,120.4713,9119.0
2024-10-11 14:10:00,121.25,121.3,121.21,121.21,10897.0,120.4812,120.5309,120.4415,120.4415,10897.0
2024-10-11 14:20:00,121.22,121.22,121.11,121.17,14322.0,120.4514,120.4514,120.3421,120.4017,14322.0
2024-10-11 14:30:00,121.17,121.2,120.89,120.94,67340.0,120.4017,120.4315,120.1235,120.1732,67340.0
2024-10-11 14:40:00,120.94,121.04,120.91,120.99,18069.0,120.1732,120.2726,120.1434,120.2229,18069.0
2024-10-11 14:50:00,121.0,121.08,120.99,121.06,11976.0,120.2328,120.3123,120.2229,120.2924,11976.0
2024-10-11 15:00:00,121.05,121.17,121.04,121.12,22172.0,120.2825,120.4017,120.2726,120.352,22172.0
2024-10-11 15:10:00,121.15,121.25,121.15,121.22,18311.0,120.3819,120.4812,120.3819,120.4514,18311.0
2024-10-11 15:20:00,121.23,121.25,121.06,121.06,14976.0,120.4613,120.4812,120.2924,120.2924,14976.0
2024-10-11 15:30:00,121.04,121.34,121.04,121.33,40629.0,120.2726,120.5706,120.2726,120.5607,40629.0
2024-10-11 15:40:00,121.32,121.39,121.24,121.35,52673.0,120.5508,120.6203,120.4713,120.5806,52673.0
2024-10-11 15:50:00,121.34,121.44,121.22,121.27,135643.0,120.5706,120.67,120.4514,120.5011,135643.0
2024-10-14 09:30:00,121.55,121.85,121.1,121.61,33771.0,120.7793,121.0774,120.3322,120.8389,33771.0
2024-10-14 09:40:00,121.62,122.18,121.43,122.16,13547.0,120.8489,121.4053,120.6601,121.3855,13547.0
2024-10-14 09:50:00,122.15,122.15,121.59,121.88,20846.0,121.3755,121.3755,120.8191,121.1072,20846.0
2024-10-14 10:00:00,121.78,122.17,121.77,122.13,11887.0,121.0079,121.3954,120.9979,121.3556,11887.0
2024-10-14 10:10:00,122.09,122.22,121.58,121.58,155507.0,121.3159,121.4451,120.8091,120.8091,155507.0
2024-10-14 10:20:00,121.62,121.89,121.62,121.82,6005.0,120.8489,121.1172,120.8489,121.0476,6005.0
2024-10-14 10:30:00,121.8,122.15,121.8,122.15,6445.0,121.0277,121.3755,121.0277,121.3755,6445.0
2024-10-14 10:40:00,122.14,122.19,122.05,122.1,3654.0,121.3656,121.4153,121.2761,121.3258,3654.0
2024-10-14 10:50:00,122.09,122.2,122.04,122.13,5321.0,121.3159,121.4252,121.2662,121.3556,5321.0
2024-10-14 11:00:00,122.1,122.43,121.97,122.41,9283.0,121.3258,121.6537,121.1967,121.6339,9283.0
2024-10-14 11:10:00,122.42,122.56,122.33,122.5,16169.0,121.6438,121.7829,121.5544,121.7233,16169.0
2024-10-14 11:20:00,122.42,122.44,122.16,122.28,4715.0,121.6438,121.6637,121.3855,121.5047,4715.0
2024-10-14 11:30:00,122.22,122.47,122.2,122.44,6306.0,121.4451,121.6935,121.4252,121.6637,6306.0
2024-10-14 11:40:00,122.45,122.69,122.45,122.64,4388.0,121.6736,121.9121,121.6736,121.8624,4388.0
2024-10-14 11:50:00,122.64,122.7,122.62,122.67,6512.0,121.8624,121.922,121.8425,121.8922,6512.0
2024-10-14 12:00:00,122.7,122.79,122.68,122.72,5904.0,121.922,122.0115,121.9022,121.9419,5904.0
2024-10-14 12:10:00,122.73,122.95,122.72,122.89,13315.0,121.9518,122.1704,121.9419,122.1108,13315.0
2024-10-14 12:20:00,122.87,122.95,122.85,122.95,38498.0,122.0909,122.1704,122.0711,122.1704,38498.0
2024-10-14 12:30:00,122.93,122.93,122.79,122.83,9325.0,122.1506,122.1506,122.0115,122.0512,9325.0
2024-10-14 12:40:00,122.84,122.96,122.84,122.96,7939.0,122.0611,122.1804,122.0611,122.1804,7939.0
2024-10-14 12:50:00,122.95,123.07,122.94,123.03,13306.0,122.1704,122.2897,122.1605,122.2499,13306.0
2024-10-14 13:00:00,123.01,123.1,123.0,123.06,18138.0,122.2301,122.3195,122.2201,122.2797,18138.0
2024-10-14 13:10:00,123.05,123.12,122.96,123.09,8058.0,122.2698,122.3394,122.1804,122.3096,8058.0
2024-10-14 13:20:00,123.12,123.12,122.99,123.0,10506.0,122.3394,122.3394,122.2102,122.2201,10506.0
2024-10-14 13:30:00,122.96,123.05,122.94,123.01,11343.0,122.1804,122.2698,122.1605,122.2301,11343.0
2024-10-14 13:40:00,122.99,123.12,122.99,123.1,10798.0,122.2102,122.3394,122.2102,122.3195,10798.0
2024-10-14 13:50:00,123.1,123.19,123.08,123.19,15820.0,122.3195,122.4089,122.2996,122.4089,15820.0
2024-10-14 14:00:00,123.19,123.3,123.11,123.3,12138.0,122.4089,122.5182,122.3294,122.5182,12138.0
2024-10-14 14:10:00,123.33,123.45,123.29,123.33,10495.0,122.548,122.6673,122.5083,122.548,10495.0
2024-10-14 14:20:00,123.35,123.41,123.32,123.34,10544.0,122.5679,122.6275,122.5381,122.558,10544.0
2024-10-14 14:30:00,123.33,123.47,123.29,123.43,9736.0,122.548,122.6871,122.5083,122.6474,9736.0
2024-10-14 14:40:00,123.42,123.49,123.41,123.43,8593.0,122.6375,122.707,122.6275,122.6474,8593.0
2024-10-14 14:50:00,123.4,123.49,123.33,123.36,12298.0,122.6176,122.707,122.548,122.5778,12298.0
2024-10-14 15:00:00,123.35,123.52,123.29,123.48,31202.0,122.5679,122.7368,122.5083,122.6971,31202.0
2024-10-14 15:10:00,123.49,123.59,123.49,123.58,23449.0,122.707,122.8064,122.707,122.7964,23449.0
2024-10-14 15:20:00,123.58,123.71,123.54,123.6,21407.0,122.7964,122.9256,122.7567,122.8163,21407.0
2024-10-14 15:30:00,123.6,123.74,123.57,123.7,35511.0,122.8163,122.9554,122.7865,122.9157,35511.0
2024-10-14 15:40:00,123.7,123.76,123.6,123.71,59361.0,122.9157,122.9753,122.8163,122.9256,59361.0
2024-10-14 15:50:00,123.7,123.8,123.55,123.66,112262.0,122.9157,123.0151,122.7666,122.8759,112262.0
2024-10-15 09:30:00,124.1,124.74,124.0,124.59,80633.0,123.3131,123.9491,123.2138,123.8,80633.0
2024-10-15 09:40:00,124.58,125.09,124.53,124.98,45601.0,123.7901,124.2969,123.7404,124.1876,45601.0
2024-10-15 09:50:00,124.97,124.98,124.2,124.35,43515.0,124.1776,124.1876,123.4125,123.5616,43515.0
2024-10-15 10:00:00,124.38,125.02,124.32,124.99,26249.0,123.5914,124.2273,123.5318,124.1975,26249.0
2024-10-15 10:10:00,125.02,125.31,124.8,125.31,33498.0,124.2273,124.5155,124.0087,124.5155,33498.0
2024-10-15 10:20:00,125.27,125.4,124.78,124.84,38876.0,124.4757,124.6049,123.9888,124.0485,38876.0
2024-10-15 10:30:00,124.78,124.91,124.19,124.27,38725.0,123.9888,124.118,123.4026,123.4821,38725.0
2024-10-15 10:40:00,124.28,124.66,124.19,124.64,27547.0,123.492,123.8696,123.4026,123.8497,27547.0
2024-10-15 10:50:00,124.67,124.88,124.51,124.62,16414.0,123.8795,124.0882,123.7206,123.8299,16414.0
2024-10-15 11:00:00,124.54,124.76,124.48,124.63,11718.0,123.7504,123.969,123.6907,123.8398,11718.0
2024-10-15 11:10:00,124.6,124.74,124.43,124.74,21231.0,123.81,123.9491,123.6411,123.9491,21231.0
2024-10-15 11:20:00,124.72,125.06,124.72,125.0,19671.0,123.9292,124.2671,123.9292,124.2074,19671.0
2024-10-15 11:30:00,125.01,125.15,124.98,125.13,20026.0,124.2174,124.3565,124.1876,124.3366,20026.0
2024-10-15 11:40:00,125.14,125.35,125.03,125.06,12746.0,124.3466,124.5552,124.2373,124.2671,12746.0
2024-10-15 11:50:00,125.07,125.18,125.01,125.06,27758.0,124.277,124.3863,124.2174,124.2671,27758.0
2024-10-15 12:00:00,125.07,125.19,125.04,125.16,10513.0,124.277,124.3962,124.2472,124.3664,10513.0
2024-10-15 12:10:00,125.19,125.28,125.12,125.2,12232.0,124.3962,124.4857,124.3267,124.4062,12232.0
2024-10-15 12:20:00,125.16,125.3,125.07,125.24,16974.0,124.3664,124.5055,124.277,124.4459,16974.0
2024-10-15 12:30:00,125.26,125.51,125.2,125.47,39225.0,124.4658,124.7142,124.4062,124.6745,39225.0
2024-10-15 12:40:00,125.46,125.48,125.27,125.31,32745.0,124.6645,124.6844,124.4757,124.5155,32745.0
2024-10-15 12:50:00,125.31,125.31,125.13,125.24,45364.0,124.5155,124.5155,124.3366,124.4459,45364.0
2024-10-15 13:00:00,125.22,125.27,124.98,124.98,17228.0,124.426,124.4757,124.1876,124.1876,17228.0
2024-10-15 13:10:00,124.97,124.99,124.75,124.92,23117.0,124.1776,124.1975,123.959,124.128,23117.0
2024-10-15 13:20:00,124.94,124.96,124.85,124.93,8720.0,124.1478,124.1677,124.0584,124.1379,8720.0
2024-10-15 13:30:00,124.92,125.0,124.82,124.88,10493.0,124.128,124.2074,124.0286,124.0882,10493.0
2024-10-15 13:40:00,124.87,124.98,124.87,124.93,12781.0,124.0783,124.1876,124.0783,124.1379,12781.0
2024-10-15 13:50:00,124.91,124.91,124.7,124.74,12411.0,124.118,124.118,123.9093,123.9491,12411.0
2024-10-15 14:00:00,124.75,124.87,124.67,124.68,17177.0,123.959,124.0783,123.8795,123.8895,17177.0
2024-10-15 14:10:00,124.69,124.76,124.5,124.57,21082.0,123.8994,123.969,123.7106,123.7802,21082.0
2024-10-15 14:20:00,124.57,124.74,124.52,124.58,15296.0,123.7802,123.9491,123.7305,123.7901,15296.0
2024-10-15 14:30:00,124.59,124.69,124.57,124.64,9589.0,123.8,123.8994,123.7802,123.8497,9589.0
2024-10-15 14:40:00,124.67,124.74,124.63,124.65,14752.0,123.8795,123.9491,123.8398,123.8597,14752.0
2024-10-15 14:50:00,124.65,124.79,124.56,124.56,14800.0,123.8597,123.9988,123.7702,123.7702,14800.0
2024-10-15 15:00:00,124.58,124.58,124.12,124.18,27986.0,123.7901,123.7901,123.333,123.3926,27986.0
2024-10-15 15:10:00,124.24,124.39,124.2,124.39,13475.0,123.4523,123.6013,123.4125,123.6013,13475.0
2024-10-15 15:20:00,124.4,124.49,124.15,124.15,19775.0,123.6112,123.7007,123.3628,123.3628,19775.0
2024-10-15 15:30:00,124.17,124.21,123.96,124.17,36789.0,123.3827,123.4225,123.174,123.3827,36789.0
2024-10-15 15:40:00,124.14,124.29,124.02,124.1,42544.0,123.3529,123.5019,123.2337,123.3131,42544.0
2024-10-15 15:50:00,124.11,124.2,123.71,123.79,183357.0,123.3231,123.4125,122.9256,123.0051,183357.0
2024-10-16 09:30:00,124.76,125.06,124.46,124.88,38010.0,123.969,124.2671,123.6709,124.0882,38010.0
2024-10-16 09:40:00,124.72,125.33,124.57,125.12,33108.0,123.9292,124.5354,123.7802,124.3267,33108.0
2024-10-16 09:50:00,125.1,125.23,124.8,125.21,28704.0,124.3068,124.436,124.0087,124.4161,28704.0
2024-10-16 10:00:00,125.2,125.54,125.2,125.43,22014.0,124.4062,124.744,124.4062,124.6347,22014.0
2024-10-16 10:10:00,125.4,125.98,125.38,125.6,46644.0,124.6049,125.1812,124.585,124.8036,46644.0
2024-10-16 10:20:00,125.59,125.72,125.52,125.52,21746.0,124.7937,124.9229,124.7241,124.7241,21746.0
2024-10-16 10:30:00,125.49,125.87,125.49,125.58,10089.0,124.6943,125.0719,124.6943,124.7838,10089.0
2024-10-16 10:40:00,125.58,125.58,125.32,125.38,15345.0,124.7838,124.7838,124.5254,124.585,15345.0
2024-10-16 10:50:00,125.4,125.55,125.39,125.52,72222.0,124.6049,124.754,124.595,124.7241,72222.0
2024-10-16 11:00:00,125.53,125.53,125.2,125.29,18724.0,124.7341,124.7341,124.4062,124.4956,18724.0
2024-10-16 11:10:00,125.26,125.46,125.24,125.43,11486.0,124.4658,124.6645,124.4459,124.6347,11486.0
2024-10-16 11:20:00,125.44,125.58,125.38,125.55,11249.0,124.6447,124.7838,124.585,124.754,11249.0
2024-10-16 11:30:00,125.54,125.6,125.46,125.49,7483.0,124.744,124.8036,124.6645,124.6943,7483.0
2024-10-16 11:40:00,125.55,125.55,125.32,125.35,20164.0,124.754,124.754,124.5254,124.5552,20164.0
2024-10-16 11:50:00,125.36,125.57,125.36,125.53,26489.0,124.5652,124.7738,124.5652,124.7341,26489.0
2024-10-16 12:00:00,125.54,125.64,125.49,125.5,5353.0,124.744,124.8434,124.6943,124.7043,5353.0
2024-10-16 12:10:00,125.55,125.64,125.52,125.61,7147.0,124.754,124.8434,124.7241,124.8136,7147.0
2024-10-16 12:20:00,125.6,125.67,125.56,125.57,5597.0,124.8036,124.8732,124.7639,124.7738,5597.0
2024-10-16 12:30:00,125.56,125.56,125.39,125.49,7866.0,124.7639,124.7639,124.595,124.6943,7866.0
2024-10-16 12:40:00,125.48,125.51,125.4,125.4,4572.0,124.6844,124.7142,124.6049,124.6049,4572.0
2024-10-16 12:50:00,125.41,125.44,125.29,125.29,6850.0,124.6148,124.6447,124.4956,124.4956,6850.0
2024-10-16 13:00:00,125.36,125.38,125.22,125.23,6146.0,124.5652,124.585,124.426,124.436,6146.0
2024-10-16 13:10:00,125.2,125.29,125.19,125.25,7792.0,124.4062,124.4956,124.3962,124.4559,7792.0
2024-10-16 13:20:00,125.25,125.45,125.25,125.38,9818.0,124.4559,124.6546,124.4559,124.585,9818.0
2024-10-16 13:30:00,125.39,125.46,125.35,125.45,4915.0,124.595,124.6645,124.5552,124.6546,4915.0
2024-10-16 13:40:00,125.46,125.64,125.46,125.6,8943.0,124.6645,124.8434,124.6645,124.8036,8943.0
2024-10-16 13:50:00,125.59,125.64,125.57,125.61,4789.0,124.7937,124.8434,124.7738,124.8136,4789.0
2024-10-16 14:00:00,125.61,125.69,125.56,125.6,11213.0,124.8136,124.8931,124.7639,124.8036,11213.0
2024-10-16 14:10:00,125.64,125.77,125.62,125.7,13838.0,124.8434,124.9726,124.8235,124.903,13838.0
2024-10-16 14:20:00,125.69,125.84,125.68,125.73,13102.0,124.8931,125.0421,124.8831,124.9328,13102.0
2024-10-16 14:30:00,125.72,125.72,125.52,125.54,22150.0,124.9229,124.9229,124.7241,124.744,22150.0
2024-10-16 14:40:00,125.55,125.64,125.52,125.57,35848.0,124.754,124.8434,124.7241,124.7738,35848.0
2024-10-16 14:50:00,125.57,125.58,125.39,125.42,30406.0,124.7738,124.7838,124.595,124.6248,30406.0
2024-10-16 15:00:00,125.43,125.46,125.28,125.33,13239.0,124.6347,124.6645,124.4857,124.5354,13239.0
2024-10-16 15:10:00,125.36,125.4,125.34,125.37,9922.0,124.5652,124.6049,124.5453,124.5751,9922.0
2024-10-16 15:20:00,125.38,125.42,125.31,125.35,29049.0,124.585,124.6248,124.5155,124.5552,29049.0
2024-10-16 15:30:00,125.35,125.42,125.27,125.42,33533.0,124.5552,124.6248,124.4757,124.6248,33533.0
2024-10-16 15:40:00,125.42,125.44,125.21,125.24,48183.0,124.6248,124.6447,124.4161,124.4459,48183.0
2024-10-16 15:50:00,125.25,125.42,125.23,125.29,86298.0,124.4559,124.6248,124.436,124.4956,86298.0
2024-10-17 09:30:00,125.42,125.72,124.53,124.71,52573.0,124.6248,124.9229,123.7404,123.9193,52573.0
2024-10-17 09:40:00,124.72,125.2,124.48,124.48,70268.0,123.9292,124.4062,123.6907,123.6907,70268.0
2024-10-17 09:50:00,124.5,124.88,124.44,124.75,26775.0,123.7106,124.0882,123.651,123.959,26775.0
2024-10-17 10:00:00,124.79,124.83,124.13,124.41,28727.0,123.9988,124.0385,123.343,123.6212,28727.0
2024-10-17 10:10:00,124.43,124.58,124.19,124.39,27609.0,123.6411,123.7901,123.4026,123.6013,27609.0
2024-10-17 10:20:00,124.39,124.53,124.03,124.29,29099.0,123.6013,123.7404,123.2436,123.5019,29099.0
2024-10-17 10:30:00,124.3,124.33,123.88,124.28,151342.0,123.5119,123.5417,123.0945,123.492,151342.0
2024-10-17 10:40:00,124.32,124.48,124.15,124.43,31427.0,123.5318,123.6907,123.3628,123.6411,31427.0
2024-10-17 10:50:00,124.4,124.61,124.38,124.44,24596.0,123.6112,123.8199,123.5914,123.651,24596.0
2024-10-17 11:00:00,124.48,124.48,124.14,124.28,31534.0,123.6907,123.6907,123.3529,123.492,31534.0
2024-10-17 11:10:00,124.23,124.39,124.16,124.26,4551.0,123.4423,123.6013,123.3728,123.4721,4551.0
2024-10-17 11:20:00,124.31,124.4,124.17,124.39,17823.0,123.5218,123.6112,123.3827,123.6013,17823.0
2024-10-17 11:30:00,124.4,124.52,124.35,124.44,11124.0,123.6112,123.7305,123.5616,123.651,11124.0
2024-10-17 11:40:00,124.43,124.47,124.36,124.42,5916.0,123.6411,123.6808,123.5715,123.6311,5916.0
2024-10-17 11:50:00,124.39,124.67,124.37,124.67,9471.0,123.6013,123.8795,123.5814,123.8795,9471.0
2024-10-17 12:00:00,124.61,124.73,124.58,124.63,7655.0,123.8199,123.9392,123.7901,123.8398,7655.0
2024-10-17 12:10:00,124.68,124.72,124.61,124.61,8120.0,123.8895,123.9292,123.8199,123.8199,8120.0
2024-10-17 12:20:00,124.61,124.83,124.58,124.75,41343.0,123.8199,124.0385,123.7901,123.959,41343.0
2024-10-17 12:30:00,124.74,124.97,124.68,124.97,15340.0,123.9491,124.1776,123.8895,124.1776,15340.0
2024-10-17 12:40:00,124.94,125.09,124.93,125.04,13198.0,124.1478,124.2969,124.1379,124.2472,13198.0
2024-10-17 12:50:00,125.03,125.14,125.0,125.04,10496.0,124.2373,124.3466,124.2074,124.2472,10496.0
2024-10-17 13:00:00,125.03,125.05,124.82,124.88,19011.0,124.2373,124.2571,124.0286,124.0882,19011.0
2024-10-17 13:10:00,124.89,124.92,124.68,124.7,9055.0,124.0981,124.128,123.8895,123.9093,9055.0
2024-10-17 13:20:00,124.76,124.78,124.66,124.72,12949.0,123.969,123.9888,123.8696,123.9292,12949.0
2024-10-17 13:30:00,124.77,124.82,124.69,124.74,9659.0,123.9789,124.0286,123.8994,123.9491,9659.0
2024-10-17 13:40:00,124.76,124.87,124.73,124.83,13229.0,123.969,124.0783,123.9392,124.0385,13229.0
2024-10-17 13:50:00,124.84,124.84,124.73,124.76,4531.0,124.0485,124.0485,123.9392,123.969,4531.0
2024-10-17 14:00:00,124.76,124.79,124.49,124.52,35160.0,123.969,123.9988,123.7007,123.7305,35160.0
2024-10-17 14:10:00,124.51,124.51,124.39,124.43,8772.0,123.7206,123.7206,123.6013,123.6411,8772.0
2024-10-17 14:20:00,124.36,124.46,124.34,124.38,6256.0,123.5715,123.6709,123.5516,123.5914,6256.0
2024-10-17 14:30:00,124.41,124.45,124.32,124.33,6067.0,123.6212,123.6609,123.5318,123.5417,6067.0
2024-10-17 14:40:00,124.31,124.37,124.23,124.3,31316.0,123.5218,123.5814,123.4423,123.5119,31316.0
2024-10-17 14:50:00,124.3,124.36,124.28,124.35,7762.0,123.5119,123.5715,123.492,123.5616,7762.0
2024-10-17 15:00:00,124.36,124.47,124.35,124.45,7574.0,123.5715,123.6808,123.5616,123.6609,7574.0
2024-10-17 15:10:00,124.44,124.52,124.36,124.39,46851.0,123.651,123.7305,123.5715,123.6013,46851.0
2024-10-17 15:20:00,124.39,124.39,124.23,124.23,21763.0,123.6013,123.6013,123.4423,123.4423,21763.0
2024-10-17 15:30:00,124.22,124.24,124.1,124.22,43434.0,123.4324,123.4523,123.3131,123.4324,43434.0
2024-10-17 15:40:00,124.21,124.32,124.14,124.32,32691.0,123.4225,123.5318,123.3529,123.5318,32691.0
2024-10-17 15:50:00,124.34,124.39,124.25,124.34,76004.0,123.5516,123.6013,123.4622,123.5516,76004.0
2024-10-18 09:30:00,125.13,125.27,124.53,124.96,55680.0,124.3366,124.4757,123.7404,124.1677,55680.0
2024-10-18 09:40:00,125.05,125.29,124.8,125.09,39013.0,124.2571,124.4956,124.0087,124.2969,39013.0
2024-10-18 09:50:00,125.1,125.23,124.98,125.15,15282.0,124.3068,124.436,124.1876,124.3565,15282.0
2024-10-18 10:00:00,125.13,125.13,124.86,124.89,26122.0,124.3366,124.3366,124.0683,124.0981,26122.0
2024-10-18 10:10:00,124.94,124.95,124.45,124.68,30189.0,124.1478,124.1578,123.6609,123.8895,30189.0
2024-10-18 10:20:00,124.69,124.89,124.66,124.82,19339.0,123.8994,124.0981,123.8696,124.0286,19339.0
2024-10-18 10:30:00,124.82,124.94,124.64,124.78,15744.0,124.0286,124.1478,123.8497,123.9888,15744.0
2024-10-18 10:40:00,124.82,124.91,124.69,124.69,9924.0,124.0286,124.118,123.8994,123.8994,9924.0
2024-10-18 10:50:00,124.61,124.77,124.61,124.68,8443.0,123.8199,123.9789,123.8199,123.8895,8443.0
2024-10-18 11:00:00,124.65,124.69,124.45,124.65,45687.0,123.8597,123.8994,123.6609,123.8597,45687.0
2024-10-18 11:10:00,124.62,124.7,124.56,124.7,5612.0,123.8299,123.9093,123.7702,123.9093,5612.0
2024-10-18 11:20:00,124.72,124.78,124.55,124.76,7618.0,123.9292,123.9888,123.7603,123.969,7618.0
2024-10-18 11:30:00,124.74,124.89,124.71,124.85,6226.0,123.9491,124.0981,123.9193,124.0584,6226.0
2024-10-18 11:40:00,124.84,124.87,124.79,124.85,12011.0,124.0485,124.0783,123.9988,124.0584,12011.0
2024-10-18 11:50:00,124.89,125.08,124.82,125.07,19763.0,124.0981,124.2869,124.0286,124.277,19763.0
2024-10-18 12:00:00,125.08,125.09,125.01,125.03,4081.0,124.2869,124.2969,124.2174,124.2373,4081.0
2024-10-18 12:10:00,125.07,125.28,124.96,125.26,27001.0,124.277,124.4857,124.1677,124.4658,27001.0
2024-10-18 12:20:00,125.26,125.26,125.21,125.25,15368.0,124.4658,124.4658,124.4161,124.4559,15368.0
2024-10-18 12:30:00,125.22,125.58,125.2,125.49,93345.0,124.426,124.7838,124.4062,124.6943,93345.0
2024-10-18 12:40:00,125.5,125.57,125.49,125.53,28522.0,124.7043,124.7738,124.6943,124.7341,28522.0
2024-10-18 12:50:00,125.54,125.7,125.53,125.53,41209.0,124.744,124.903,124.7341,124.7341,41209.0
2024-10-18 13:00:00,125.56,125.58,125.46,125.55,20374.0,124.7639,124.7838,124.6645,124.754,20374.0
2024-10-18 13:10:00,125.54,125.72,125.54,125.63,13066.0,124.744,124.9229,124.744,124.8334,13066.0
2024-10-18 13:20:00,125.65,125.71,125.56,125.6,20676.0,124.8533,124.9129,124.7639,124.8036,20676.0
2024-10-18 13:30:00,125.6,125.88,125.58,125.85,11545.0,124.8036,125.0819,124.7838,125.0521,11545.0
2024-10-18 13:40:00,125.87,125.91,125.75,125.76,25653.0,125.0719,125.1117,124.9527,124.9626,25653.0
2024-10-18 13:50:00,125.76,125.79,125.63,125.7,22415.0,124.9626,124.9924,124.8334,124.903,22415.0
2024-10-18 14:00:00,125.67,125.82,125.48,125.82,23987.0,124.8732,125.0222,124.6844,125.0222,23987.0
2024-10-18 14:10:00,125.82,126.05,125.82,126.03,41898.0,125.0222,125.2508,125.0222,125.2309,41898.0
2024-10-18 14:20:00,126.04,126.07,125.91,125.93,47959.0,125.2408,125.2707,125.1117,125.1315,47959.0
2024-10-18 14:30:00,125.91,126.03,125.86,125.94,20987.0,125.1117,125.2309,125.062,125.1415,20987.0
2024-10-18 14:40:00,125.87,125.97,125.87,125.91,25069.0,125.0719,125.1713,125.0719,125.1117,25069.0
2024-10-18 14:50:00,125.88,125.89,125.64,125.65,15947.0,125.0819,125.0918,124.8434,124.8533,15947.0
2024-10-18 15:00:00,125.61,125.65,125.5,125.63,28568.0,124.8136,124.8533,124.7043,124.8334,28568.0
2024-10-18 15:10:00,125.62,125.71,125.55,125.68,27292.0,124.8235,124.9129,124.754,124.8831,27292.0
2024-10-18 15:20:00,125.68,125.69,125.55,125.59,25804.0,124.8831,124.8931,124.754,124.7937,25804.0
2024-10-18 15:30:00,125.58,125.62,125.49,125.62,27835.0,124.7838,124.8235,124.6943,124.8235,27835.0
2024-10-18 15:40:00,125.6,125.65,125.53,125.57,52141.0,124.8036,124.8533,124.7341,124.7738,52141.0
2024-10-18 15:50:00,125.58,125.63,125.43,125.51,156674.0,124.7838,124.8334,124.6347,124.7142,156674.0
2024-10-21 09:30:00,125.23,125.33,124.83,125.01,81175.0,124.436,124.5354,124.0385,124.2174,81175.0
2024-10-21 09:40:00,124.99,125.23,124.64,125.23,78827.0,124.1975,124.436,123.8497,124.436,78827.0
2024-10-21 09:50:00,125.25,125.32,124.65,124.75,39945.0,124.4559,124.5254,123.8597,123.959,39945.0
2024-10-21 10:00:00,124.76,124.76,124.36,124.53,346888.0,123.969,123.969,123.5715,123.7404,346888.0
2024-10-21 10:10:00,124.54,124.55,124.1,124.14,97260.0,123.7504,123.7603,123.3131,123.3529,97260.0
2024-10-21 10:20:00,124.16,124.19,123.45,123.49,157147.0,123.3728,123.4026,122.6673,122.707,157147.0
2024-10-21 10:30:00,123.46,123.66,123.3,123.34,70225.0,122.6772,122.8759,122.5182,122.558,70225.0
2024-10-21 10:40:00,123.34,123.37,122.56,122.64,239230.0,122.558,122.5878,121.7829,121.8624,239230.0
2024-10-21 10:50:00,122.65,122.94,122.58,122.8,98848.0,121.8723,122.1605,121.8028,122.0214,98848.0
2024-10-21 11:00:00,122.79,122.81,122.29,122.37,118383.0,122.0115,122.0313,121.5146,121.5941,118383.0
2024-10-21 11:10:00,122.4,122.54,122.35,122.43,73964.0,121.6239,121.763,121.5742,121.6537,73964.0
2024-10-21 11:20:00,122.42,122.52,122.3,122.46,77968.0,121.6438,121.7432,121.5246,121.6835,77968.0
2024-10-21 11:30:00,122.43,122.43,122.08,122.3,76643.0,121.6537,121.6537,121.306,121.5246,76643.0
2024-10-21 11:40:00,122.29,122.54,122.28,122.51,22935.0,121.5146,121.763,121.5047,121.7332,22935.0
2024-10-21 11:50:00,122.52,122.59,122.39,122.47,59251.0,121.7432,121.8127,121.614,121.6935,59251.0
2024-10-21 12:00:00,122.46,122.47,122.12,122.18,84169.0,121.6835,121.6935,121.3457,121.4053,84169.0
2024-10-21 12:10:00,122.18,122.23,121.91,122.15,129566.0,121.4053,121.455,121.137,121.3755,129566.0
2024-10-21 12:20:00,122.18,122.19,122.03,122.16,52408.0,121.4053,121.4153,121.2563,121.3855,52408.0
2024-10-21 12:30:00,122.15,122.22,122.06,122.15,34078.0,121.3755,121.4451,121.2861,121.3755,34078.0
2024-10-21 12:40:00,122.17,122.2,122.05,122.11,53351.0,121.3954,121.4252,121.2761,121.3358,53351.0
2024-10-21 12:50:00,122.11,122.31,122.08,122.28,32414.0,121.3358,121.5345,121.306,121.5047,32414.0
2024-10-21 13:00:00,122.27,122.37,122.24,122.36,26730.0,121.4948,121.5941,121.4649,121.5842,26730.0
2024-10-21 13:10:00,122.38,122.41,122.24,122.27,37950.0,121.6041,121.6339,121.4649,121.4948,37950.0
2024-10-21 13:20:00,122.28,122.31,122.07,122.08,27156.0,121.5047,121.5345,121.296,121.306,27156.0
2024-10-21 13:30:00,122.09,122.11,121.94,121.97,31779.0,121.3159,121.3358,121.1668,121.1967,31779.0
2024-10-21 13:40:00,121.96,122.16,121.91,122.1,24213.0,121.1867,121.3855,121.137,121.3258,24213.0
2024-10-21 13:50:00,122.12,122.16,122.07,122.1,22807.0,121.3457,121.3855,121.296,121.3258,22807.0
2024-10-21 14:00:00,122.1,122.16,121.89,121.91,24239.0,121.3258,121.3855,121.1172,121.137,24239.0
2024-10-21 14:10:00,121.91,121.94,121.68,121.81,31166.0,121.137,121.1668,120.9085,121.0377,31166.0
2024-10-21 14:20:00,121.84,121.87,121.67,121.75,32335.0,121.0675,121.0973,120.8986,120.9781,32335.0
2024-10-21 14:30:00,121.76,121.76,121.58,121.59,28925.0,120.988,120.988,120.8091,120.8191,28925.0
2024-10-21 14:40:00,121.61,121.78,121.57,121.74,22712.0,120.8389,121.0079,120.7992,120.9681,22712.0
2024-10-21 14:50:00,121.73,121.73,121.63,121.68,24786.0,120.9582,120.9582,120.8588,120.9085,24786.0
2024-10-21 15:00:00,121.68,121.81,121.68,121.71,35670.0,120.9085,121.0377,120.9085,120.9383,35670.0
2024-10-21 15:10:00,121.72,121.84,121.66,121.79,29735.0,120.9482,121.0675,120.8886,121.0178,29735.0
2024-10-21 15:20:00,121.79,121.82,121.62,121.63,34460.0,121.0178,121.0476,120.8489,120.8588,34460.0
2024-10-21 15:30:00,121.63,121.67,121.45,121.51,103357.0,120.8588,120.8986,120.68,120.7396,103357.0
2024-10-21 15:40:00,121.51,121.56,121.36,121.53,131573.0,120.7396,120.7893,120.5905,120.7594,131573.0
2024-10-21 15:50:00,121.54,121.65,121.36,121.63,136322.0,120.7694,120.8787,120.5905,120.8588,136322.0
2024-10-22 09:30:00,120.2,120.4,118.84,119.07,279824.0,119.4379,119.6366,118.0865,118.315,279824.0
2024-10-22 09:40:00,119.03,119.23,118.41,119.18,140882.0,118.2753,118.474,117.6592,118.4243,140882.0
2024-10-22 09:50:00,119.18,119.26,118.58,118.66,76265.0,118.4243,118.5038,117.8281,117.9076,76265.0
2024-10-22 10:00:00,118.65,118.95,118.38,118.47,112673.0,117.8977,118.1958,117.6294,117.7188,112673.0
2024-10-22 10:10:00,118.49,118.82,118.37,118.5,98791.0,117.7387,118.0666,117.6195,117.7487,98791.0
2024-10-22 10:20:00,118.5,118.64,118.38,118.49,63796.0,117.7487,117.8878,117.6294,117.7387,63796.0
2024-10-22 10:30:00,118.5,118.71,118.32,118.57,95023.0,117.7487,117.9573,117.5698,117.8182,95023.0
2024-10-22 10:40:00,118.55,118.81,118.37,118.8,97334.0,117.7983,118.0567,117.6195,118.0468,97334.0
2024-10-22 10:50:00,118.8,118.86,118.6,118.8,58501.0,118.0468,118.1064,117.848,118.0468,58501.0
2024-10-22 11:00:00,118.77,118.77,118.61,118.67,27646.0,118.0169,118.0169,117.858,117.9176,27646.0
2024-10-22 11:10:00,118.67,118.81,118.55,118.67,32440.0,117.9176,118.0567,117.7983,117.9176,32440.0
2024-10-22 11:20:00,118.65,118.69,118.44,118.65,86802.0,117.8977,117.9375,117.689,117.8977,86802.0
2024-10-22 11:30:00,118.66,118.77,118.6,118.77,33103.0,117.9076,118.0169,117.848,118.0169,33103.0
2024-10-22 11:40:00,118.75,118.75,118.49,118.55,27216.0,117.9971,117.9971,117.7387,117.7983,27216.0
2024-10-22 11:50:00,118.55,118.63,118.51,118.57,62528.0,117.7983,117.8778,117.7586,117.8182,62528.0
2024-10-22 12:00:00,118.55,118.66,118.49,118.56,55164.0,117.7983,117.9076,117.7387,117.8083,55164.0
2024-10-22 12:10:00,118.57,118.78,118.57,118.77,41009.0,117.8182,118.0269,117.8182,118.0169,41009.0
2024-10-22 12:20:00,118.77,118.78,118.69,118.71,63957.0,118.0169,118.0269,117.9375,117.9573,63957.0
2024-10-22 12:30:00,118.72,118.84,118.68,118.79,55279.0,117.9673,118.0865,117.9275,118.0368,55279.0
2024-10-22 12:40:00,118.8,118.8,118.69,118.72,13497.0,118.0468,118.0468,117.9375,117.9673,13497.0
2024-10-22 12:50:00,118.71,118.8,118.64,118.7,23421.0,117.9573,118.0468,117.8878,117.9474,23421.0
2024-10-22 13:00:00,118.71,118.76,118.62,118.68,26191.0,117.9573,118.007,117.8679,117.9275,26191.0
2024-10-22 13:10:00,118.68,118.73,118.65,118.68,24351.0,117.9275,117.9772,117.8977,117.9275,24351.0
2024-10-22 13:20:00,118.71,118.78,118.64,118.76,19299.0,117.9573,118.0269,117.8878,118.007,19299.0
2024-10-22 13:30:00,118.75,118.92,118.69,118.89,33059.0,117.9971,118.166,117.9375,118.1362,33059.0
2024-10-22 13:40:00,118.88,119.03,118.87,118.97,21489.0,118.1262,118.2753,118.1163,118.2157,21489.0
2024-10-22 13:50:00,118.97,119.02,118.88,118.92,18117.0,118.2157,118.2654,118.1262,118.166,18117.0
2024-10-22 14:00:00,118.91,119.03,118.82,118.87,21780.0,118.1561,118.2753,118.0666,118.1163,21780.0
2024-10-22 14:10:00,118.87,119.02,118.86,119.02,16755.0,118.1163,118.2654,118.1064,118.2654,16755.0
2024-10-22 14:20:00,119.01,119.12,118.95,119.09,17863.0,118.2554,118.3647,118.1958,118.3349,17863.0
2024-10-22 14:30:00,119.07,119.1,118.96,118.96,23082.0,118.315,118.3449,118.2057,118.2057,23082.0
2024-10-22 14:40:00,118.97,118.98,118.76,118.78,29574.0,118.2157,118.2256,118.007,118.0269,29574.0
2024-10-22 14:50:00,118.79,118.83,118.74,118.76,25785.0,118.0368,118.0766,117.9871,118.007,25785.0
2024-10-22 15:00:00,118.75,118.8,118.65,118.69,50990.0,117.9971,118.0468,117.8977,117.9375,50990.0
2024-10-22 15:10:00,118.7,118.86,118.68,118.86,23690.0,117.9474,118.1064,117.9275,118.1064,23690.0
2024-10-22 15:20:00,118.85,118.91,118.68,118.74,32168.0,118.0964,118.1561,117.9275,117.9871,32168.0
2024-10-22 15:30:00,118.73,118.76,118.62,118.64,56233.0,117.9772,118.007,117.8679,117.8878,56233.0
2024-10-22 15:40:00,118.65,118.72,118.59,118.64,49019.0,117.8977,117.9673,117.8381,117.8878,49019.0
2024-10-22 15:50:00,118.63,118.63,118.39,118.41,166415.0,117.8778,117.8778,117.6394,117.6592,166415.0
2024-10-23 09:30:00,118.05,118.86,117.67,118.38,106762.0,117.3015,118.1064,116.9239,117.6294,106762.0
2024-10-23 09:40:00,118.26,119.05,118.14,119.05,63492.0,117.5102,118.2952,117.3909,118.2952,63492.0
2024-10-23 09:50:00,119.07,119.09,118.67,118.81,74427.0,118.315,118.3349,117.9176,118.0567,74427.0
2024-10-23 10:00:00,118.78,119.28,118.57,119.17,103945.0,118.0269,118.5237,117.8182,118.4144,103945.0
2024-10-23 10:10:00,119.15,119.16,118.43,118.46,89242.0,118.3945,118.4045,117.6791,117.7089,89242.0
2024-10-23 10:20:00,118.42,118.9,118.39,118.86,45002.0,117.6692,118.1461,117.6394,118.1064,45002.0
2024-10-23 10:30:00,118.81,118.81,118.41,118.47,266288.0,118.0567,118.0567,117.6592,117.7188,266288.0
2024-10-23 10:40:00,118.51,118.6,118.37,118.53,79999.0,117.7586,117.848,117.6195,117.7785,79999.0
2024-10-23 10:50:00,118.51,118.67,118.4,118.57,26100.0,117.7586,117.9176,117.6493,117.8182,26100.0
2024-10-23 11:00:00,118.59,118.73,118.54,118.69,24902.0,117.8381,117.9772,117.7884,117.9375,24902.0
2024-10-23 11:10:00,118.66,118.66,118.33,118.44,78968.0,117.9076,117.9076,117.5797,117.689,78968.0
2024-10-23 11:20:00,118.41,118.51,118.37,118.42,35715.0,117.6592,117.7586,117.6195,117.6692,35715.0
2024-10-23 11:30:00,118.41,118.61,118.34,118.57,46790.0,117.6592,117.858,117.5897,117.8182,46790.0
2024-10-23 11:40:00,118.59,118.65,118.55,118.58,23938.0,117.8381,117.8977,117.7983,117.8281,23938.0
2024-10-23 11:50:00,118.59,118.67,118.54,118.64,27348.0,117.8381,117.9176,117.7884,117.8878,27348.0
2024-10-23 12:00:00,118.64,118.78,118.34,118.4,30983.0,117.8878,118.0269,117.5897,117.6493,30983.0
2024-10-23 12:10:00,118.41,118.46,118.21,118.26,14384.0,117.6592,117.7089,117.4605,117.5102,14384.0
2024-10-23 12:20:00,118.25,118.29,118.16,118.17,37560.0,117.5002,117.54,117.4108,117.4207,37560.0
2024-10-23 12:30:00,118.15,118.23,118.04,118.15,11069.0,117.4009,117.4804,117.2916,117.4009,11069.0
2024-10-23 12:40:00,118.17,118.29,118.15,118.28,9956.0,117.4207,117.54,117.4009,117.5301,9956.0
2024-10-23 12:50:00,118.3,118.33,118.16,118.29,10486.0,117.5499,117.5797,117.4108,117.54,10486.0
2024-10-23 13:00:00,118.3,118.31,118.1,118.12,27279.0,117.5499,117.5599,117.3512,117.3711,27279.0
2024-10-23 13:10:00,118.12,118.14,117.87,117.89,17223.0,117.3711,117.3909,117.1227,117.1425,17223.0
2024-10-23 13:20:00,117.9,117.97,117.82,117.97,47338.0,117.1525,117.222,117.073,117.222,47338.0
2024-10-23 13:30:00,117.99,118.01,117.86,117.86,14691.0,117.2419,117.2618,117.1127,117.1127,14691.0
2024-10-23 13:40:00,117.86,117.9,117.72,117.8,10219.0,117.1127,117.1525,116.9736,117.0531,10219.0
2024-10-23 13:50:00,117.82,117.82,117.73,117.77,27251.0,117.073,117.073,116.9835,117.0233,27251.0
2024-10-23 14:00:00,117.75,117.77,117.29,117.37,58733.0,117.0034,117.0233,116.5463,116.6258,58733.0
2024-10-23 14:10:00,117.38,117.38,117.13,117.16,25423.0,116.6358,116.6358,116.3873,116.4172,25423.0
2024-10-23 14:20:00,117.17,117.56,117.17,117.56,64968.0,116.4271,116.8146,116.4271,116.8146,64968.0
2024-10-23 14:30:00,117.55,117.75,117.54,117.75,41910.0,116.8047,117.0034,116.7947,117.0034,41910.0
2024-10-23 14:40:00,117.75,117.77,117.58,117.62,27254.0,117.0034,117.0233,116.8345,116.8742,27254.0
2024-10-23 14:50:00,117.64,117.67,117.52,117.61,17354.0,116.8941,116.9239,116.7749,116.8643,17354.0
2024-10-23 15:00:00,117.59,117.66,117.51,117.65,34235.0,116.8444,116.914,116.7649,116.904,34235.0
2024-10-23 15:10:00,117.67,117.84,117.67,117.81,74526.0,116.9239,117.0928,116.9239,117.063,74526.0
2024-10-23 15:20:00,117.79,117.98,117.77,117.94,38034.0,117.0432,117.232,117.0233,117.1922,38034.0
2024-10-23 15:30:00,117.93,117.94,117.79,117.8,39941.0,117.1823,117.1922,117.0432,117.0531,39941.0
2024-10-23 15:40:00,117.77,117.93,117.75,117.87,55211.0,117.0233,117.1823,117.0034,117.1227,55211.0
2024-10-23 15:50:00,117.9,118.0,117.86,117.97,166481.0,117.1525,117.2518,117.1127,117.222,166481.0
2024-10-24 09:30:00,118.15,118.35,117.91,118.21,77296.0,117.4009,117.5996,117.1624,117.4605,77296.0
2024-10-24 09:40:00,118.24,118.32,117.34,118.24,108899.0,117.4903,117.5698,116.596,117.4903,108899.0
2024-10-24 09:50:00,118.22,118.37,117.9,118.33,27979.0,117.4704,117.6195,117.1525,117.5797,27979.0
2024-10-24 10:00:00,118.38,118.5,118.06,118.19,47720.0,117.6294,117.7487,117.3114,117.4406,47720.0
2024-10-24 10:10:00,118.21,118.28,117.85,118.2,38015.0,117.4605,117.5301,117.1028,117.4506,38015.0
2024-10-24 10:20:00,118.17,118.61,118.16,118.37,50768.0,117.4207,117.858,117.4108,117.6195,50768.0
2024-10-24 10:30:00,118.4,118.57,118.39,118.45,40829.0,117.6493,117.8182,117.6394,117.699,40829.0
2024-10-24 10:40:00,118.47,118.58,118.21,118.4,85731.0,117.7188,117.8281,117.4605,117.6493,85731.0
2024-10-24 10:50:00,118.4,118.67,118.28,118.65,57548.0,117.6493,117.9176,117.5301,117.8977,57548.0
2024-10-24 11:00:00,118.66,118.76,118.46,118.61,46728.0,117.9076,118.007,117.7089,117.858,46728.0
2024-10-24 11:10:00,118.62,118.78,118.6,118.65,40699.0,117.8679,118.0269,117.848,117.8977,40699.0
2024-10-24 11:20:00,118.66,118.66,118.33,118.33,26270.0,117.9076,117.9076,117.5797,117.5797,26270.0
2024-10-24 11:30:00,118.32,118.32,118.1,118.15,16116.0,117.5698,117.5698,117.3512,117.4009,16116.0
2024-10-24 11:40:00,118.15,118.16,117.9,117.91,41992.0,117.4009,117.4108,117.1525,117.1624,41992.0
2024-10-24 11:50:00,117.89,118.06,117.89,118.02,6894.0,117.1425,117.3114,117.1425,117.2717,6894.0
2024-10-24 12:00:00,118.0,118.0,117.71,117.83,30279.0,117.2518,117.2518,116.9637,117.0829,30279.0
2024-10-24 12:10:00,117.84,117.88,117.78,117.87,18592.0,117.0928,117.1326,117.0332,117.1227,18592.0
2024-10-24 12:20:00,117.87,118.18,117.85,118.18,12364.0,117.1227,117.4307,117.1028,117.4307,12364.0
2024-10-24 12:30:00,118.15,118.42,118.14,118.33,22222.0,117.4009,117.6692,117.3909,117.5797,22222.0
2024-10-24 12:40:00,118.33,118.37,118.2,118.34,10037.0,117.5797,117.6195,117.4506,117.5897,10037.0
2024-10-24 12:50:00,118.33,118.41,118.24,118.3,12077.0,117.5797,117.6592,117.4903,117.5499,12077.0
2024-10-24 13:00:00,118.27,118.47,118.27,118.45,14579.0,117.5201,117.7188,117.5201,117.699,14579.0
2024-10-24 13:10:00,118.44,118.51,118.38,118.42,17727.0,117.689,117.7586,117.6294,117.6692,17727.0
2024-10-24 13:20:00,118.42,118.58,118.42,118.53,11245.0,117.6692,117.8281,117.6692,117.7785,11245.0
2024-10-24 13:30:00,118.52,118.72,118.49,118.65,9892.0,117.7685,117.9673,117.7387,117.8977,9892.0
2024-10-24 13:40:00,118.65,118.68,118.43,118.46,10770.0,117.8977,117.9275,117.6791,117.7089,10770.0
2024-10-24 13:50:00,118.47,118.49,118.31,118.34,9368.0,117.7188,117.7387,117.5599,117.5897,9368.0
2024-10-24 14:00:00,118.33,118.44,118.25,118.39,19851.0,117.5797,117.689,117.5002,117.6394,19851.0
2024-10-24 14:10:00,118.4,118.5,118.35,118.44,13139.0,117.6493,117.7487,117.5996,117.689,13139.0
2024-10-24 14:20:00,118.41,118.43,118.27,118.28,11107.0,117.6592,117.6791,117.5201,117.5301,11107.0
2024-10-24 14:30:00,118.29,118.33,118.2,118.24,7433.0,117.54,117.5797,117.4506,117.4903,7433.0
2024-10-24 14:40:00,118.22,118.31,118.12,118.16,10854.0,117.4704,117.5599,117.3711,117.4108,10854.0
2024-10-24 14:50:00,118.19,118.38,118.19,118.37,13671.0,117.4406,117.6294,117.4406,117.6195,13671.0
2024-10-24 15:00:00,118.34,118.34,118.16,118.24,13958.0,117.5897,117.5897,117.4108,117.4903,13958.0
2024-10-24 15:10:00,118.25,118.41,118.25,118.37,15335.0,117.5002,117.6592,117.5002,117.6195,15335.0
2024-10-24 15:20:00,118.36,118.43,118.28,118.38,11825.0,117.6095,117.6791,117.5301,117.6294,11825.0
2024-10-24 15:30:00,118.35,118.41,118.25,118.26,26916.0,117.5996,117.6592,117.5002,117.5102,26916.0
2024-10-24 15:40:00,118.26,118.41,118.24,118.32,29257.0,117.5102,117.6592,117.4903,117.5698,29257.0
2024-10-24 15:50:00,118.33,118.49,118.16,118.18,132434.0,117.5797,117.7387,117.4108,117.4307,132434.0
2024-10-25 09:30:00,118.76,119.24,117.94,118.41,79245.0,118.007,118.484,117.1922,117.6592,79245.0
2024-10-25 09:40:00,118.39,118.53,118.17,118.38,47745.0,117.6394,117.7785,117.4207,117.6294,47745.0
2024-10-25 09:50:00,118.37,118.5,118.18,118.28,59693.0,117.6195,117.7487,117.4307,117.5301,59693.0
2024-10-25 10:00:00,118.31,118.73,118.2,118.59,78377.0,117.5599,117.9772,117.4506,117.8381,78377.0
2024-10-25 10:10:00,118.6,118.62,118.01,118.11,62556.0,117.848,117.8679,117.2618,117.3611,62556.0
2024-10-25 10:20:00,118.11,118.46,118.06,118.37,23538.0,117.3611,117.7089,117.3114,117.6195,23538.0
2024-10-25 10:30:00,118.34,118.44,118.18,118.18,33305.0,117.5897,117.689,117.4307,117.4307,33305.0
2024-10-25 10:40:00,118.19,118.28,117.91,118.03,46456.0,117.4406,117.5301,117.1624,117.2816,46456.0
2024-10-25 10:50:00,118.05,118.12,117.9,117.92,15050.0,117.3015,117.3711,117.1525,117.1723,15050.0
2024-10-25 11:00:00,117.92,118.02,117.71,117.72,23906.0,117.1723,117.2717,116.9637,116.9736,23906.0
2024-10-25 11:10:00,117.73,117.76,117.45,117.48,121235.0,116.9835,117.0133,116.7053,116.7351,121235.0
2024-10-25 11:20:00,117.47,117.57,117.29,117.33,39032.0,116.7252,116.8246,116.5463,116.5861,39032.0
2024-10-25 11:30:00,117.32,117.49,117.31,117.4,26032.0,116.5761,116.7451,116.5662,116.6556,26032.0
2024-10-25 11:40:00,117.4,117.54,117.27,117.54,16117.0,116.6556,116.7947,116.5265,116.7947,16117.0
2024-10-25 11:50:00,117.57,117.57,117.43,117.52,10645.0,116.8246,116.8246,116.6854,116.7749,10645.0
2024-10-25 12:00:00,117.51,117.52,117.35,117.42,6869.0,116.7649,116.7749,116.6059,116.6755,6869.0
2024-10-25 12:10:00,117.43,117.53,117.42,117.49,6907.0,116.6854,116.7848,116.6755,116.7451,6907.0
2024-10-25 12:20:00,117.5,117.81,117.49,117.81,12226.0,116.755,117.063,116.7451,117.063,12226.0
2024-10-25 12:30:00,117.79,117.79,117.51,117.55,9861.0,117.0432,117.0432,116.7649,116.8047,9861.0
2024-10-25 12:40:00,117.56,117.61,117.34,117.34,27468.0,116.8146,116.8643,116.596,116.596,27468.0
2024-10-25 12:50:00,117.29,117.32,117.19,117.21,14417.0,116.5463,116.5761,116.447,116.4668,14417.0
2024-10-25 13:00:00,117.21,117.32,117.19,117.25,12992.0,116.4668,116.5761,116.447,116.5066,12992.0
2024-10-25 13:10:00,117.26,117.3,117.06,117.07,19049.0,116.5165,116.5563,116.3178,116.3277,19049.0
2024-10-25 13:20:00,117.03,117.08,116.85,117.02,20778.0,116.288,116.3377,116.1091,116.278,20778.0
2024-10-25 13:30:00,117.0,117.0,116.78,116.81,30373.0,116.2582,116.2582,116.0396,116.0694,30373.0
2024-10-25 13:40:00,116.8,116.82,116.5,116.82,37238.0,116.0594,116.0793,115.7613,116.0793,37238.0
2024-10-25 13:50:00,116.83,116.96,116.69,116.74,26274.0,116.0892,116.2184,115.9501,115.9998,26274.0
2024-10-25 14:00:00,116.73,116.76,116.48,116.57,25845.0,115.9899,116.0197,115.7415,115.8309,25845.0
2024-10-25 14:10:00,116.56,116.7,116.45,116.69,57173.0,115.821,115.9601,115.7117,115.9501,57173.0
2024-10-25 14:20:00,116.68,116.95,116.66,116.87,24969.0,115.9402,116.2085,115.9203,116.129,24969.0
2024-10-25 14:30:00,116.86,116.99,116.79,116.96,20184.0,116.1191,116.2482,116.0495,116.2184,20184.0
2024-10-25 14:40:00,116.92,117.0,116.85,116.98,27727.0,116.1787,116.2582,116.1091,116.2383,27727.0
2024-10-25 14:50:00,116.99,117.02,116.88,116.94,28771.0,116.2482,116.278,116.1389,116.1985,28771.0
2024-10-25 15:00:00,116.93,116.99,116.78,116.82,50906.0,116.1886,116.2482,116.0396,116.0793,50906.0
2024-10-25 15:10:00,116.82,116.92,116.68,116.86,60687.0,116.0793,116.1787,115.9402,116.1191,60687.0
2024-10-25 15:20:00,116.85,116.89,116.64,116.76,31222.0,116.1091,116.1489,115.9004,116.0197,31222.0
2024-10-25 15:30:00,116.75,116.82,116.65,116.77,50008.0,116.0098,116.0793,115.9104,116.0296,50008.0
2024-10-25 15:40:00,116.79,116.81,116.66,116.74,67712.0,116.0495,116.0694,115.9203,115.9998,67712.0
2024-10-25 15:50:00,116.76,116.8,116.44,116.56,176881.0,116.0197,116.0594,115.7017,115.821,176881.0
2024-10-28 09:30:00,117.64,118.55,117.64,118.47,121937.0,116.8941,117.7983,116.8941,117.7188,121937.0
2024-10-28 09:40:00,118.43,118.87,118.43,118.84,55302.0,117.6791,118.1163,117.6791,118.0865,55302.0
2024-10-28 09:50:00,118.84,119.01,118.37,118.45,94852.0,118.0865,118.2554,117.6195,117.699,94852.0
2024-10-28 10:00:00,118.47,118.5,118.1,118.14,64843.0,117.7188,117.7487,117.3512,117.3909,64843.0
2024-10-28 10:10:00,118.1,118.24,118.02,118.16,51339.0,117.3512,117.4903,117.2717,117.4108,51339.0
2024-10-28 10:20:00,118.14,118.44,117.88,118.37,45853.0,117.3909,117.689,117.1326,117.6195,45853.0
2024-10-28 10:30:00,118.38,118.43,118.06,118.09,12029.0,117.6294,117.6791,117.3114,117.3413,12029.0
2024-10-28 10:40:00,118.13,118.24,118.03,118.23,10350.0,117.381,117.4903,117.2816,117.4804,10350.0
2024-10-28 10:50:00,118.24,118.42,118.2,118.27,13025.0,117.4903,117.6692,117.4506,117.5201,13025.0
2024-10-28 11:00:00,118.31,118.31,118.16,118.26,25171.0,117.5599,117.5599,117.4108,117.5102,25171.0
2024-10-28 11:10:00,118.29,118.36,118.06,118.09,11931.0,117.54,117.6095,117.3114,117.3413,11931.0
2024-10-28 11:20:00,118.07,118.14,117.94,117.97,13609.0,117.3214,117.3909,117.1922,117.222,13609.0
2024-10-28 11:30:00,117.98,118.05,117.7,117.74,16361.0,117.232,117.3015,116.9537,116.9935,16361.0
2024-10-28 11:40:00,117.72,117.86,117.63,117.8,18987.0,116.9736,117.1127,116.8842,117.0531,18987.0
2024-10-28 11:50:00,117.84,117.85,117.62,117.67,21523.0,117.0928,117.1028,116.8742,116.9239,21523.0
2024-10-28 12:00:00,117.67,117.67,117.51,117.65,67397.0,116.9239,116.9239,116.7649,116.904,67397.0
2024-10-28 12:10:00,117.66,117.84,117.64,117.78,14387.0,116.914,117.0928,116.8941,117.0332,14387.0
2024-10-28 12:20:00,117.79,117.86,117.75,117.77,9354.0,117.0432,117.1127,117.0034,117.0233,9354.0
2024-10-28 12:30:00,117.76,117.79,117.63,117.64,11525.0,117.0133,117.0432,116.8842,116.8941,11525.0
2024-10-28 12:40:00,117.63,117.68,117.48,117.56,37307.0,116.8842,116.9339,116.7351,116.8146,37307.0
2024-10-28 12:50:00,117.56,117.65,117.53,117.55,7457.0,116.8146,116.904,116.7848,116.8047,7457.0
2024-10-28 13:00:00,117.56,117.6,117.4,117.49,11780.0,116.8146,116.8544,116.6556,116.7451,11780.0
2024-10-28 13:10:00,117.46,117.53,117.42,117.51,7980.0,116.7153,116.7848,116.6755,116.7649,7980.0
2024-10-28 13:20:00,117.52,117.57,117.47,117.49,10215.0,116.7749,116.8246,116.7252,116.7451,10215.0
2024-10-28 13:30:00,117.49,117.65,117.47,117.6,8270.0,116.7451,116.904,116.7252,116.8544,8270.0
2024-10-28 13:40:00,117.6,117.63,117.55,117.59,15250.0,116.8544,116.8842,116.8047,116.8444,15250.0
2024-10-28 13:50:00,117.59,117.69,117.58,117.61,18156.0,116.8444,116.9438,116.8345,116.8643,18156.0
2024-10-28 14:00:00,117.61,117.61,117.43,117.5,19854.0,116.8643,116.8643,116.6854,116.755,19854.0
2024-10-28 14:10:00,117.48,117.55,117.46,117.53,15265.0,116.7351,116.8047,116.7153,116.7848,15265.0
2024-10-28 14:20:00,117.53,117.54,117.44,117.46,8058.0,116.7848,116.7947,116.6954,116.7153,8058.0
2024-10-28 14:30:00,117.46,117.52,117.37,117.52,11614.0,116.7153,116.7749,116.6258,116.7749,11614.0
2024-10-28 14:40:00,117.51,117.57,117.5,117.54,12169.0,116.7649,116.8246,116.755,116.7947,12169.0
2024-10-28 14:50:00,117.54,117.68,117.54,117.59,16626.0,116.7947,116.9339,116.7947,116.8444,16626.0
2024-10-28 15:00:00,117.49,117.6,117.41,117.48,13803.0,116.7451,116.8544,116.6656,116.7351,13803.0
2024-10-28 15:10:00,117.48,117.53,117.45,117.5,37805.0,116.7351,116.7848,116.7053,116.755,37805.0
2024-10-28 15:20:00,117.52,117.8,117.5,117.72,17496.0,116.7749,117.0531,116.755,116.9736,17496.0
2024-10-28 15:30:00,117.74,117.93,117.72,117.89,44046.0,116.9935,117.1823,116.9736,117.1425,44046.0
2024-10-28 15:40:00,117.91,118.02,117.89,117.97,34270.0,117.1624,117.2717,117.1425,117.222,34270.0
2024-10-28 15:50:00,117.97,117.98,117.69,117.77,66917.0,117.222,117.232,116.9438,117.0233,66917.0
2024-10-29 09:30:00,113.82,113.99,111.95,113.29,444881.0,113.0983,113.2673,111.2402,112.5717,444881.0
2024-10-29 09:40:00,113.29,113.47,112.44,112.89,229587.0,112.5717,112.7505,111.7271,112.1742,229587.0
2024-10-29 09:50:00,112.92,113.33,112.72,113.12,238053.0,112.204,112.6114,112.0053,112.4028,238053.0
2024-10-29 10:00:00,113.15,113.74,112.78,113.69,238787.0,112.4326,113.0188,112.0649,112.9692,238787.0
2024-10-29 10:10:00,113.66,113.72,113.28,113.58,62566.0,112.9393,112.999,112.5618,112.8599,62566.0
2024-10-29 10:20:00,113.55,114.09,113.31,113.54,120714.0,112.83,113.3666,112.5916,112.8201,120714.0
2024-10-29 10:30:00,113.54,114.16,113.48,114.04,67396.0,112.8201,113.4362,112.7605,113.3169,67396.0
2024-10-29 10:40:00,114.01,114.32,113.99,114.29,91144.0,113.2871,113.5952,113.2673,113.5653,91144.0
2024-10-29 10:50:00,114.31,114.31,113.85,114.21,101317.0,113.5852,113.5852,113.1281,113.4859,101317.0
2024-10-29 11:00:00,114.23,114.27,113.85,113.92,91023.0,113.5057,113.5455,113.1281,113.1977,91023.0
2024-10-29 11:10:00,113.91,114.3,113.78,114.27,66297.0,113.1878,113.5753,113.0586,113.5455,66297.0
2024-10-29 11:20:00,114.25,114.4,114.11,114.22,36804.0,113.5256,113.6747,113.3865,113.4958,36804.0
2024-10-29 11:30:00,114.26,114.39,114.15,114.39,28519.0,113.5355,113.6647,113.4262,113.6647,28519.0
2024-10-29 11:40:00,114.36,114.56,114.23,114.23,62751.0,113.6349,113.8336,113.5057,113.5057,62751.0
2024-10-29 11:50:00,114.23,114.26,114.03,114.06,32368.0,113.5057,113.5355,113.307,113.3368,32368.0
2024-10-29 12:00:00,114.08,114.31,114.06,114.31,24516.0,113.3567,113.5852,113.3368,113.5852,24516.0
2024-10-29 12:10:00,114.32,114.61,114.29,114.5,36898.0,113.5952,113.8833,113.5653,113.774,36898.0
2024-10-29 12:20:00,114.52,114.56,114.24,114.34,18668.0,113.7939,113.8336,113.5157,113.615,18668.0
2024-10-29 12:30:00,114.33,114.45,114.25,114.36,19490.0,113.6051,113.7243,113.5256,113.6349,19490.0
2024-10-29 12:40:00,114.39,114.48,114.23,114.29,29859.0,113.6647,113.7541,113.5057,113.5653,29859.0
2024-10-29 12:50:00,114.3,114.61,114.3,114.46,22182.0,113.5753,113.8833,113.5753,113.7343,22182.0
2024-10-29 13:00:00,114.49,114.7,114.47,114.6,26120.0,113.7641,113.9728,113.7442,113.8734,26120.0
2024-10-29 13:10:00,114.6,114.74,114.53,114.66,32721.0,113.8734,114.0125,113.8038,113.933,32721.0
2024-10-29 13:20:00,114.68,114.7,114.55,114.6,12877.0,113.9529,113.9728,113.8237,113.8734,12877.0
2024-10-29 13:30:00,114.62,114.63,114.35,114.41,35561.0,113.8933,113.9032,113.625,113.6846,35561.0
2024-10-29 13:40:00,114.41,114.46,114.31,114.46,28383.0,113.6846,113.7343,113.5852,113.7343,28383.0
2024-10-29 13:50:00,114.47,114.67,114.47,114.58,27468.0,113.7442,113.9429,113.7442,113.8535,27468.0
2024-10-29 14:00:00,114.55,114.61,114.5,114.57,10916.0,113.8237,113.8833,113.774,113.8436,10916.0
2024-10-29 14:10:00,114.59,114.66,114.51,114.62,31860.0,113.8634,113.933,113.784,113.8933,31860.0
2024-10-29 14:20:00,114.61,114.66,114.51,114.61,59652.0,113.8833,113.933,113.784,113.8833,59652.0
2024-10-29 14:30:00,114.62,114.97,114.6,114.94,25634.0,113.8933,114.241,113.8734,114.2112,25634.0
2024-10-29 14:40:00,114.92,115.07,114.91,114.94,13559.0,114.1914,114.3404,114.1814,114.2112,13559.0
2024-10-29 14:50:00,114.97,114.99,114.89,114.97,26769.0,114.241,114.2609,114.1615,114.241,26769.0
2024-10-29 15:00:00,114.99,115.17,114.97,115.16,15897.0,114.2609,114.4398,114.241,114.4298,15897.0
2024-10-29 15:10:00,115.17,115.2,114.96,115.01,24319.0,114.4398,114.4696,114.2311,114.2808,24319.0
2024-10-29 15:20:00,115.0,115.12,114.93,115.04,45801.0,114.2708,114.3901,114.2013,114.3106,45801.0
2024-10-29 15:30:00,115.03,115.1,114.95,115.03,27318.0,114.3007,114.3702,114.2212,114.3007,27318.0
2024-10-29 15:40:00,115.05,115.11,114.93,115.11,64016.0,114.3205,114.3802,114.2013,114.3802,64016.0
2024-10-29 15:50:00,115.09,115.29,114.97,115.27,248263.0,114.3603,114.559,114.241,114.5391,248263.0
2024-10-30 09:30:00,114.49,114.92,114.04,114.51,101458.0,113.7641,114.1914,113.3169,113.784,101458.0
2024-10-30 09:40:00,114.52,115.3,114.47,115.3,40942.0,113.7939,114.5689,113.7442,114.5689,40942.0
2024-10-30 09:50:00,115.32,116.15,115.12,116.04,114237.0,114.5888,115.4136,114.3901,115.3043,114237.0
2024-10-30 10:00:00,116.06,116.45,115.99,116.22,150923.0,115.3241,115.7117,115.2546,115.4831,150923.0
2024-10-30 10:10:00,116.22,116.51,115.95,116.31,96154.0,115.4831,115.7713,115.2148,115.5725,96154.0
2024-10-30 10:20:00,116.31,116.32,115.88,115.97,73116.0,115.5725,115.5825,115.1453,115.2347,73116.0
2024-10-30 10:30:00,115.97,115.99,115.65,115.9,33941.0,115.2347,115.2546,114.9167,115.1651,33941.0
2024-10-30 10:40:00,115.87,115.93,115.73,115.87,47422.0,115.1353,115.195,114.9962,115.1353,47422.0
2024-10-30 10:50:00,115.86,116.12,115.69,115.84,127103.0,115.1254,115.3837,114.9565,115.1055,127103.0
2024-10-30 11:00:00,115.83,115.93,115.75,115.81,30438.0,115.0956,115.195,115.0161,115.0757,30438.0
2024-10-30 11:10:00,115.79,115.81,115.53,115.65,26422.0,115.0558,115.0757,114.7975,114.9167,26422.0
2024-10-30 11:20:00,115.63,115.72,115.56,115.66,20304.0,114.8969,114.9863,114.8273,114.9267,20304.0
2024-10-30 11:30:00,115.66,115.83,115.65,115.78,17800.0,114.9267,115.0956,114.9167,115.0459,17800.0
2024-10-30 11:40:00,115.81,115.92,115.72,115.73,19191.0,115.0757,115.185,114.9863,114.9962,19191.0
2024-10-30 11:50:00,115.72,115.89,115.7,115.71,13413.0,114.9863,115.1552,114.9664,114.9763,13413.0
2024-10-30 12:00:00,115.7,115.71,115.51,115.52,34627.0,114.9664,114.9763,114.7776,114.7876,34627.0
2024-10-30 12:10:00,115.52,115.59,115.43,115.43,10873.0,114.7876,114.8571,114.6981,114.6981,10873.0
2024-10-30 12:20:00,115.43,115.52,115.36,115.39,14537.0,114.6981,114.7876,114.6286,114.6584,14537.0
2024-10-30 12:30:00,115.37,115.59,115.33,115.57,13747.0,114.6385,114.8571,114.5988,114.8372,13747.0
2024-10-30 12:40:00,115.56,115.58,115.42,115.45,11488.0,114.8273,114.8472,114.6882,114.718,11488.0
2024-10-30 12:50:00,115.45,115.58,115.45,115.55,9071.0,114.718,114.8472,114.718,114.8174,9071.0
2024-10-30 13:00:00,115.51,115.83,115.5,115.82,11584.0,114.7776,115.0956,114.7677,115.0856,11584.0
2024-10-30 13:10:00,115.81,115.83,115.73,115.73,11192.0,115.0757,115.0956,114.9962,114.9962,11192.0
2024-10-30 13:20:00,115.73,115.76,115.48,115.52,16571.0,114.9962,115.026,114.7478,114.7876,16571.0
2024-10-30 13:30:00,115.49,115.52,115.35,115.43,9627.0,114.7577,114.7876,114.6186,114.6981,9627.0
2024-10-30 13:40:00,115.42,115.5,115.38,115.5,25325.0,114.6882,114.7677,114.6484,114.7677,25325.0
2024-10-30 13:50:00,115.5,115.64,115.4,115.63,34290.0,114.7677,114.9068,114.6683,114.8969,34290.0
2024-10-30 14:00:00,115.64,115.85,115.63,115.71,79588.0,114.9068,115.1155,114.8969,114.9763,79588.0
2024-10-30 14:10:00,115.72,115.78,115.61,115.63,12842.0,114.9863,115.0459,114.877,114.8969,12842.0
2024-10-30 14:20:00,115.66,115.67,115.5,115.5,12779.0,114.9267,114.9366,114.7677,114.7677,12779.0
2024-10-30 14:30:00,115.48,115.48,115.32,115.35,17841.0,114.7478,114.7478,114.5888,114.6186,17841.0
2024-10-30 14:40:00,115.35,115.35,115.22,115.26,29659.0,114.6186,114.6186,114.4895,114.5292,29659.0
2024-10-30 14:50:00,115.26,115.35,115.24,115.29,23331.0,114.5292,114.6186,114.5093,114.559,23331.0
2024-10-30 15:00:00,115.29,115.29,115.12,115.18,39188.0,114.559,114.559,114.3901,114.4497,39188.0
2024-10-30 15:10:00,115.18,115.29,115.06,115.13,24767.0,114.4497,114.559,114.3305,114.4,24767.0
2024-10-30 15:20:00,115.13,115.18,115.09,115.14,12755.0,114.4,114.4497,114.3603,114.41,12755.0
2024-10-30 15:30:00,115.13,115.21,115.05,115.21,17883.0,114.4,114.4795,114.3205,114.4795,17883.0
2024-10-30 15:40:00,115.21,115.32,115.16,115.2,21393.0,114.4795,114.5888,114.4298,114.4696,21393.0
2024-10-30 15:50:00,115.19,115.24,114.9,115.0,89031.0,114.4596,114.5093,114.1715,114.2708,89031.0
2024-10-31 09:30:00,114.16,115.19,114.16,115.12,115008.0,113.4362,114.4596,113.4362,114.3901,115008.0
2024-10-31 09:40:00,115.01,115.03,114.2,114.45,58428.0,114.2808,114.3007,113.4759,113.7243,58428.0
2024-10-31 09:50:00,114.44,114.79,114.13,114.77,40794.0,113.7144,114.0622,113.4064,114.0423,40794.0
2024-10-31 10:00:00,114.73,114.85,114.13,114.44,39163.0,114.0026,114.1218,113.4064,113.7144,39163.0
2024-10-31 10:10:00,114.41,114.7,114.2,114.62,23657.0,113.6846,113.9728,113.4759,113.8933,23657.0
2024-10-31 10:20:00,114.64,114.77,114.2,114.3,27640.0,113.9131,114.0423,113.4759,113.5753,27640.0
2024-10-31 10:30:00,114.3,114.65,114.26,114.48,11716.0,113.5753,113.9231,113.5355,113.7541,11716.0
2024-10-31 10:40:00,114.44,114.52,114.33,114.41,81312.0,113.7144,113.7939,113.6051,113.6846,81312.0
2024-10-31 10:50:00,114.34,114.4,114.11,114.11,7880.0,113.615,113.6747,113.3865,113.3865,7880.0
2024-10-31 11:00:00,114.08,114.08,113.75,113.98,34845.0,113.3567,113.3567,113.0288,113.2573,34845.0
2024-10-31 11:10:00,113.96,114.03,113.79,113.97,21074.0,113.2374,113.307,113.0685,113.2474,21074.0
2024-10-31 11:20:00,113.95,114.28,113.95,114.04,18346.0,113.2275,113.5554,113.2275,113.3169,18346.0
2024-10-31 11:30:00,114.03,114.13,114.02,114.03,20620.0,113.307,113.4064,113.2971,113.307,20620.0
2024-10-31 11:40:00,114.03,114.21,113.92,114.16,22302.0,113.307,113.4859,113.1977,113.4362,22302.0
2024-10-31 11:50:00,114.18,114.22,114.04,114.22,17533.0,113.456,113.4958,113.3169,113.4958,17533.0
2024-10-31 12:00:00,114.22,114.23,114.1,114.13,7775.0,113.4958,113.5057,113.3766,113.4064,7775.0
2024-10-31 12:10:00,114.1,114.28,114.1,114.22,29026.0,113.3766,113.5554,113.3766,113.4958,29026.0
2024-10-31 12:20:00,114.23,114.5,114.2,114.47,77804.0,113.5057,113.774,113.4759,113.7442,77804.0
2024-10-31 12:30:00,114.45,114.46,114.31,114.38,28345.0,113.7243,113.7343,113.5852,113.6548,28345.0
2024-10-31 12:40:00,114.37,114.5,114.35,114.36,21489.0,113.6448,113.774,113.625,113.6349,21489.0
2024-10-31 12:50:00,114.39,114.47,114.34,114.47,10816.0,113.6647,113.7442,113.615,113.7442,10816.0
2024-10-31 13:00:00,114.46,114.79,114.45,114.78,20429.0,113.7343,114.0622,113.7243,114.0522,20429.0
2024-10-31 13:10:00,114.78,114.84,114.64,114.64,12012.0,114.0522,114.1119,113.9131,113.9131,12012.0
2024-10-31 13:20:00,114.65,114.77,114.58,114.6,12250.0,113.9231,114.0423,113.8535,113.8734,12250.0
2024-10-31 13:30:00,114.61,114.64,114.54,114.57,29845.0,113.8833,113.9131,113.8138,113.8436,29845.0
2024-10-31 13:40:00,114.57,114.66,114.5,114.66,18021.0,113.8436,113.933,113.774,113.933,18021.0
2024-10-31 13:50:00,114.66,114.68,114.56,114.58,40033.0,113.933,113.9529,113.8336,113.8535,40033.0
2024-10-31 14:00:00,114.59,114.62,114.37,114.38,36538.0,113.8634,113.8933,113.6448,113.6548,36538.0
2024-10-31 14:10:00,114.38,114.48,114.31,114.33,15622.0,113.6548,113.7541,113.5852,113.6051,15622.0
2024-10-31 14:20:00,114.35,114.42,114.28,114.34,13297.0,113.625,113.6945,113.5554,113.615,13297.0
2024-10-31 14:30:00,114.33,114.48,114.23,114.42,22884.0,113.6051,113.7541,113.5057,113.6945,22884.0
2024-10-31 14:40:00,114.47,114.47,114.26,114.26,12636.0,113.7442,113.7442,113.5355,113.5355,12636.0
2024-10-31 14:50:00,114.28,114.48,114.23,114.45,91012.0,113.5554,113.7541,113.5057,113.7243,91012.0
2024-10-31 15:00:00,114.45,114.59,114.41,114.59,28957.0,113.7243,113.8634,113.6846,113.8634,28957.0
2024-10-31 15:10:00,114.59,114.6,114.4,114.48,35364.0,113.8634,113.8734,113.6747,113.7541,35364.0
2024-10-31 15:20:00,114.49,114.74,114.49,114.7,22291.0,113.7641,114.0125,113.7641,113.9728,22291.0
2024-10-31 15:30:00,114.7,114.74,114.61,114.66,21352.0,113.9728,114.0125,113.8833,113.933,21352.0
2024-10-31 15:40:00,114.65,114.86,114.64,114.82,35345.0,113.9231,114.1317,113.9131,114.092,35345.0
2024-10-31 15:50:00,114.82,114.82,114.26,114.27,141354.0,114.092,114.092,113.5355,113.5455,141354.0
2024-11-01 09:30:00,115.46,116.6,115.0,116.51,205013.0,114.7279,115.8607,114.2708,115.7713,205013.0
2024-11-01 09:40:00,116.5,116.5,115.8,116.07,74104.0,115.7613,115.7613,115.0658,115.3341,74104.0
2024-11-01 09:50:00,116.08,116.09,115.66,115.96,57000.0,115.344,115.3539,114.9267,115.2248,57000.0
2024-11-01 10:00:00,115.99,116.18,115.5,116.0,62300.0,115.2546,115.4434,114.7677,115.2645,62300.0
2024-11-01 10:10:00,115.98,116.08,115.8,116.04,45728.0,115.2446,115.344,115.0658,115.3043,45728.0
2024-11-01 10:20:00,116.04,116.21,115.96,116.2,24523.0,115.3043,115.4732,115.2248,115.4632,24523.0
2024-11-01 10:30:00,116.18,116.22,115.66,115.81,23685.0,115.4434,115.4831,114.9267,115.0757,23685.0
2024-11-01 10:40:00,115.8,115.8,115.49,115.71,33678.0,115.0658,115.0658,114.7577,114.9763,33678.0
2024-11-01 10:50:00,115.7,115.77,115.34,115.69,32458.0,114.9664,115.036,114.6087,114.9565,32458.0
2024-11-01 11:00:00,115.68,115.72,115.48,115.48,17922.0,114.9465,114.9863,114.7478,114.7478,17922.0
2024-11-01 11:10:00,115.5,115.75,115.41,115.61,24201.0,114.7677,115.0161,114.6782,114.877,24201.0
2024-11-01 11:20:00,115.62,115.66,115.52,115.66,14773.0,114.8869,114.9267,114.7876,114.9267,14773.0
2024-11-01 11:30:00,115.64,115.65,115.23,115.25,16967.0,114.9068,114.9167,114.4994,114.5193,16967.0
2024-11-01 11:40:00,115.18,115.21,114.91,114.96,20961.0,114.4497,114.4795,114.1814,114.2311,20961.0
2024-11-01 11:50:00,114.93,115.04,114.77,114.98,16480.0,114.2013,114.3106,114.0423,114.251,16480.0
2024-11-01 12:00:00,115.01,115.26,114.98,115.24,21864.0,114.2808,114.5292,114.251,114.5093,21864.0
2024-11-01 12:10:00,115.21,115.23,115.12,115.16,5511.0,114.4795,114.4994,114.3901,114.4298,5511.0
2024-11-01 12:20:00,115.18,115.18,114.95,114.95,8673.0,114.4497,114.4497,114.2212,114.2212,8673.0
2024-11-01 12:30:00,114.95,115.03,114.89,114.93,11393.0,114.2212,114.3007,114.1615,114.2013,11393.0
2024-11-01 12:40:00,114.92,114.92,114.63,114.68,8713.0,114.1914,114.1914,113.9032,113.9529,8713.0
2024-11-01 12:50:00,114.68,114.81,114.68,114.8,6305.0,113.9529,114.0821,113.9529,114.0721,6305.0
2024-11-01 13:00:00,114.79,114.9,114.74,114.85,8847.0,114.0622,114.1715,114.0125,114.1218,8847.0
2024-11-01 13:10:00,114.83,115.0,114.82,115.0,5851.0,114.1019,114.2708,114.092,114.2708,5851.0
2024-11-01 13:20:00,115.02,115.12,114.96,114.98,45521.0,114.2907,114.3901,114.2311,114.251,45521.0
2024-11-01 13:30:00,115.0,115.05,114.5,114.57,8331.0,114.2708,114.3205,113.774,113.8436,8331.0
2024-11-01 13:40:00,114.51,114.63,114.48,114.59,11368.0,113.784,113.9032,113.7541,113.8634,11368.0
2024-11-01 13:50:00,114.59,114.78,114.57,114.66,64385.0,113.8634,114.0522,113.8436,113.933,64385.0
2024-11-01 14:00:00,114.61,114.73,114.47,114.51,13402.0,113.8833,114.0026,113.7442,113.784,13402.0
2024-11-01 14:10:00,114.53,114.65,114.49,114.61,10738.0,113.8038,113.9231,113.7641,113.8833,10738.0
2024-11-01 14:20:00,114.57,114.72,114.5,114.65,6152.0,113.8436,113.9926,113.774,113.9231,6152.0
2024-11-01 14:30:00,114.63,114.78,114.59,114.76,12478.0,113.9032,114.0522,113.8634,114.0324,12478.0
2024-11-01 14:40:00,114.76,114.83,114.72,114.75,7752.0,114.0324,114.1019,113.9926,114.0224,7752.0
2024-11-01 14:50:00,114.74,114.79,114.6,114.74,8816.0,114.0125,114.0622,113.8734,114.0125,8816.0
2024-11-01 15:00:00,114.73,114.89,114.66,114.88,10238.0,114.0026,114.1615,113.933,114.1516,10238.0
2024-11-01 15:10:00,114.86,114.94,114.83,114.93,9375.0,114.1317,114.2112,114.1019,114.2013,9375.0
2024-11-01 15:20:00,114.92,114.93,114.68,114.72,21369.0,114.1914,114.2013,113.9529,113.9926,21369.0
2024-11-01 15:30:00,114.71,114.71,114.55,114.61,31968.0,113.9827,113.9827,113.8237,113.8833,31968.0
2024-11-01 15:40:00,114.59,114.75,114.57,114.62,38736.0,113.8634,114.0224,113.8436,113.8933,38736.0
2024-11-01 15:50:00,114.61,114.66,114.45,114.59,109036.0,113.8833,113.933,113.7243,113.8634,109036.0
2024-11-04 09:30:00,115.01,116.61,114.91,116.6,160726.0,114.2808,115.8706,114.1814,115.8607,160726.0
2024-11-04 09:40:00,116.64,117.15,116.52,117.08,120067.0,115.9004,116.4072,115.7812,116.3377,120067.0
2024-11-04 09:50:00,117.13,117.39,116.92,117.38,115293.0,116.3873,116.6457,116.1787,116.6358,115293.0
2024-11-04 10:00:00,117.39,117.48,117.23,117.4,68853.0,116.6457,116.7351,116.4867,116.6556,68853.0
2024-11-04 10:10:00,117.41,117.56,117.26,117.46,39464.0,116.6656,116.8146,116.5165,116.7153,39464.0
2024-11-04 10:20:00,117.46,117.75,117.45,117.61,54993.0,116.7153,117.0034,116.7053,116.8643,54993.0
2024-11-04 10:30:00,117.64,117.88,117.45,117.87,98332.0,116.8941,117.1326,116.7053,117.1227,98332.0
2024-11-04 10:40:00,117.87,117.9,117.34,117.58,73863.0,117.1227,117.1525,116.596,116.8345,73863.0
2024-11-04 10:50:00,117.55,117.65,117.35,117.38,22469.0,116.8047,116.904,116.6059,116.6358,22469.0
2024-11-04 11:00:00,117.39,117.4,117.25,117.31,40959.0,116.6457,116.6556,116.5066,116.5662,40959.0
2024-11-04 11:10:00,117.33,117.44,117.13,117.17,46514.0,116.5861,116.6954,116.3873,116.4271,46514.0
2024-11-04 11:20:00,117.18,117.2,116.85,116.87,44310.0,116.437,116.4569,116.1091,116.129,44310.0
2024-11-04 11:30:00,116.88,116.88,116.43,116.43,57954.0,116.1389,116.1389,115.6918,115.6918,57954.0
2024-11-04 11:40:00,116.42,116.62,116.37,116.43,14142.0,115.6818,115.8806,115.6322,115.6918,14142.0
2024-11-04 11:50:00,116.43,116.46,116.11,116.17,17921.0,115.6918,115.7216,115.3738,115.4334,17921.0
2024-11-04 12:00:00,116.19,116.22,115.92,115.92,10849.0,115.4533,115.4831,115.185,115.185,10849.0
2024-11-04 12:10:00,115.94,116.29,115.94,116.27,10446.0,115.2049,115.5527,115.2049,115.5328,10446.0
2024-11-04 12:20:00,116.25,116.55,116.24,116.51,17822.0,115.5129,115.811,115.503,115.7713,17822.0
2024-11-04 12:30:00,116.51,116.54,116.36,116.42,9278.0,115.7713,115.8011,115.6222,115.6818,9278.0
2024-11-04 12:40:00,116.41,116.48,116.36,116.43,15753.0,115.6719,115.7415,115.6222,115.6918,15753.0
2024-11-04 12:50:00,116.43,116.47,116.36,116.37,11664.0,115.6918,115.7315,115.6222,115.6322,11664.0
2024-11-04 13:00:00,116.37,116.37,116.02,116.06,10543.0,115.6322,115.6322,115.2844,115.3241,10543.0
2024-11-04 13:10:00,116.1,116.3,116.06,116.26,8219.0,115.3639,115.5626,115.3241,115.5229,8219.0
2024-11-04 13:20:00,116.3,116.39,116.17,116.23,11809.0,115.5626,115.652,115.4334,115.493,11809.0
2024-11-04 13:30:00,116.21,116.37,116.16,116.36,33729.0,115.4732,115.6322,115.4235,115.6222,33729.0
2024-11-04 13:40:00,116.36,116.5,116.36,116.41,16285.0,115.6222,115.7613,115.6222,115.6719,16285.0
2024-11-04 13:50:00,116.41,116.41,116.19,116.19,7069.0,115.6719,115.6719,115.4533,115.4533,7069.0
2024-11-04 14:00:00,116.2,116.2,116.07,116.12,13886.0,115.4632,115.4632,115.3341,115.3837,13886.0
2024-11-04 14:10:00,116.1,116.23,116.1,116.18,9120.0,115.3639,115.493,115.3639,115.4434,9120.0
2024-11-04 14:20:00,116.2,116.26,116.11,116.11,13270.0,115.4632,115.5229,115.3738,115.3738,13270.0
2024-11-04 14:30:00,116.09,116.27,116.07,116.27,8133.0,115.3539,115.5328,115.3341,115.5328,8133.0
2024-11-04 14:40:00,116.26,116.26,116.08,116.08,12467.0,115.5229,115.5229,115.344,115.344,12467.0
2024-11-04 14:50:00,116.1,116.15,116.03,116.03,15121.0,115.3639,115.4136,115.2943,115.2943,15121.0
2024-11-04 15:00:00,116.03,116.14,116.02,116.13,10500.0,115.2943,115.4036,115.2844,115.3937,10500.0
2024-11-04 15:10:00,116.13,116.18,116.03,116.15,35376.0,115.3937,115.4434,115.2943,115.4136,35376.0
2024-11-04 15:20:00,116.14,116.16,116.06,116.1,22023.0,115.4036,115.4235,115.3241,115.3639,22023.0
2024-11-04 15:30:00,116.08,116.13,115.84,115.86,22427.0,115.344,115.3937,115.1055,115.1254,22427.0
2024-11-04 15:40:00,115.84,116.07,115.84,115.97,44400.0,115.1055,115.3341,115.1055,115.2347,44400.0
2024-11-04 15:50:00,115.99,115.99,115.75,115.87,78685.0,115.2546,115.2546,115.0161,115.1353,78685.0
2024-11-05 09:30:00,115.5,116.84,115.26,116.79,98551.0,114.7677,116.0992,114.5292,116.0495,98551.0
2024-11-05 09:40:00,116.79,117.34,116.73,117.29,46198.0,116.0495,116.596,115.9899,116.5463,46198.0
2024-11-05 09:50:00,117.27,117.8,117.18,117.71,44723.0,116.5265,117.0531,116.437,116.9637,44723.0
2024-11-05 10:00:00,117.68,117.83,117.34,117.44,104967.0,116.9339,117.0829,116.596,116.6954,104967.0
2024-11-05 10:10:00,117.46,117.55,117.31,117.55,36351.0,116.7153,116.8047,116.5662,116.8047,36351.0
2024-11-05 10:20:00,117.52,117.64,117.39,117.49,26018.0,116.7749,116.8941,116.6457,116.7451,26018.0
2024-11-05 10:30:00,117.45,117.84,117.45,117.81,45801.0,116.7053,117.0928,116.7053,117.063,45801.0
2024-11-05 10:40:00,117.8,118.02,117.7,117.83,31612.0,117.0531,117.2717,116.9537,117.0829,31612.0
2024-11-05 10:50:00,117.85,117.89,117.47,117.5,24553.0,117.1028,117.1425,116.7252,116.755,24553.0
2024-11-05 11:00:00,117.48,117.88,117.46,117.78,30178.0,116.7351,117.1326,116.7153,117.0332,30178.0
2024-11-05 11:10:00,117.78,117.79,117.5,117.52,71846.0,117.0332,117.0432,116.755,116.7749,71846.0
2024-11-05 11:20:00,117.52,117.61,117.35,117.4,44121.0,116.7749,116.8643,116.6059,116.6556,44121.0
2024-11-05 11:30:00,117.4,117.55,117.39,117.55,16714.0,116.6556,116.8047,116.6457,116.8047,16714.0
2024-11-05 11:40:00,117.56,117.87,117.56,117.74,19936.0,116.8146,117.1227,116.8146,116.9935,19936.0
2024-11-05 11:50:00,117.75,117.83,117.67,117.71,20327.0,117.0034,117.0829,116.9239,116.9637,20327.0
2024-11-05 12:00:00,117.71,117.71,117.47,117.5,14170.0,116.9637,116.9637,116.7252,116.755,14170.0
2024-11-05 12:10:00,117.56,117.63,117.44,117.63,12698.0,116.8146,116.8842,116.6954,116.8842,12698.0
2024-11-05 12:20:00,117.62,117.64,117.36,117.38,8217.0,116.8742,116.8941,116.6159,116.6358,8217.0
2024-11-05 12:30:00,117.39,117.55,117.38,117.52,23553.0,116.6457,116.8047,116.6358,116.7749,23553.0
2024-11-05 12:40:00,117.53,117.63,117.51,117.6,13315.0,116.7848,116.8842,116.7649,116.8544,13315.0
2024-11-05 12:50:00,117.6,117.64,117.45,117.51,26416.0,116.8544,116.8941,116.7053,116.7649,26416.0
2024-11-05 13:00:00,117.52,117.67,117.49,117.49,14164.0,116.7749,116.9239,116.7451,116.7451,14164.0
2024-11-05 13:10:00,117.49,117.58,117.37,117.53,19692.0,116.7451,116.8345,116.6258,116.7848,19692.0
2024-11-05 13:20:00,117.54,117.57,117.43,117.53,8815.0,116.7947,116.8246,116.6854,116.7848,8815.0
2024-11-05 13:30:00,117.53,117.53,117.37,117.49,7558.0,116.7848,116.7848,116.6258,116.7451,7558.0
2024-11-05 13:40:00,117.5,117.61,117.38,117.42,13791.0,116.755,116.8643,116.6358,116.6755,13791.0
2024-11-05 13:50:00,117.42,117.61,117.4,117.6,34391.0,116.6755,116.8643,116.6556,116.8544,34391.0
2024-11-05 14:00:00,117.61,117.72,117.6,117.71,16238.0,116.8643,116.9736,116.8544,116.9637,16238.0
2024-11-05 14:10:00,117.73,117.89,117.7,117.87,11676.0,116.9835,117.1425,116.9537,117.1227,11676.0
2024-11-05 14:20:00,117.87,117.95,117.8,117.91,12440.0,117.1227,117.2021,117.0531,117.1624,12440.0
2024-11-05 14:30:00,117.9,118.07,117.89,118.07,15230.0,117.1525,117.3214,117.1425,117.3214,15230.0
2024-11-05 14:40:00,118.07,118.16,117.97,117.97,19341.0,117.3214,117.4108,117.222,117.222,19341.0
2024-11-05 14:50:00,117.97,117.99,117.81,117.86,23457.0,117.222,117.2419,117.063,117.1127,23457.0
2024-11-05 15:00:00,117.82,118.1,117.78,118.09,16694.0,117.073,117.3512,117.0332,117.3413,16694.0
2024-11-05 15:10:00,118.1,118.24,118.07,118.11,51728.0,117.3512,117.4903,117.3214,117.3611,51728.0
2024-11-05 15:20:00,118.11,118.15,117.95,118.15,83212.0,117.3611,117.4009,117.2021,117.4009,83212.0
2024-11-05 15:30:00,118.15,118.29,118.08,118.27,40224.0,117.4009,117.54,117.3313,117.5201,40224.0
2024-11-05 15:40:00,118.26,118.41,118.15,118.33,54324.0,117.5102,117.6592,117.4009,117.5797,54324.0
2024-11-05 15:50:00,118.33,118.62,118.23,118.6,131112.0,117.5797,117.8679,117.4804,117.848,131112.0
2024-11-06 09:30:00,116.19,117.49,114.87,115.9,695506.0,115.4533,116.7451,114.1417,115.1651,695506.0
2024-11-06 09:40:00,116.0,116.45,114.57,114.85,457870.0,115.2645,115.7117,113.8436,114.1218,457870.0
2024-11-06 09:50:00,114.83,115.84,114.45,115.76,388009.0,114.1019,115.1055,113.7243,115.026,388009.0
2024-11-06 10:00:00,115.8,116.42,115.35,116.15,198641.0,115.0658,115.6818,114.6186,115.4136,198641.0
2024-11-06 10:10:00,116.08,116.36,115.73,116.0,215268.0,115.344,115.6222,114.9962,115.2645,215268.0
2024-11-06 10:20:00,115.99,116.52,115.69,116.2,111827.0,115.2546,115.7812,114.9565,115.4632,111827.0
2024-11-06 10:30:00,116.18,116.19,115.36,115.5,79535.0,115.4434,115.4533,114.6286,114.7677,79535.0
2024-11-06 10:40:00,115.51,115.72,115.26,115.31,88957.0,114.7776,114.9863,114.5292,114.5789,88957.0
2024-11-06 10:50:00,115.3,115.77,115.26,115.34,122533.0,114.5689,115.036,114.5292,114.6087,122533.0
2024-11-06 11:00:00,115.36,115.54,114.95,115.23,136026.0,114.6286,114.8074,114.2212,114.4994,136026.0
2024-11-06 11:10:00,115.14,115.57,115.09,115.45,35483.0,114.41,114.8372,114.3603,114.718,35483.0
2024-11-06 11:20:00,115.45,115.77,115.26,115.58,105002.0,114.718,115.036,114.5292,114.8472,105002.0
2024-11-06 11:30:00,115.62,116.19,115.58,116.12,72489.0,114.8869,115.4533,114.8472,115.3837,72489.0
2024-11-06 11:40:00,116.11,116.18,115.92,116.07,61004.0,115.3738,115.4434,115.185,115.3341,61004.0
2024-11-06 11:50:00,116.12,116.39,115.92,116.28,30845.0,115.3837,115.652,115.185,115.5427,30845.0
2024-11-06 12:00:00,116.27,116.27,115.83,116.05,33442.0,115.5328,115.5328,115.0956,115.3142,33442.0
2024-11-06 12:10:00,116.03,116.29,115.99,116.03,30313.0,115.2943,115.5527,115.2546,115.2943,30313.0
2024-11-06 12:20:00,116.05,116.37,115.97,116.2,22575.0,115.3142,115.6322,115.2347,115.4632,22575.0
2024-11-06 12:30:00,116.14,116.45,116.1,116.34,44683.0,115.4036,115.7117,115.3639,115.6024,44683.0
2024-11-06 12:40:00,116.34,116.64,116.33,116.49,126196.0,115.6024,115.9004,115.5924,115.7514,126196.0
2024-11-06 12:50:00,116.51,116.66,116.31,116.65,36667.0,115.7713,115.9203,115.5725,115.9104,36667.0
2024-11-06 13:00:00,116.62,117.08,116.61,116.72,70628.0,115.8806,116.3377,115.8706,115.9799,70628.0
2024-11-06 13:10:00,116.72,116.9,116.71,116.75,33399.0,115.9799,116.1588,115.97,116.0098,33399.0
2024-11-06 13:20:00,116.74,117.04,116.69,117.03,20658.0,115.9998,116.2979,115.9501,116.288,20658.0
2024-11-06 13:30:00,117.06,117.24,117.01,117.18,39442.0,116.3178,116.4966,116.2681,116.437,39442.0
2024-11-06 13:40:00,117.15,117.2,117.0,117.05,100147.0,116.4072,116.4569,116.2582,116.3079,100147.0
2024-11-06 13:50:00,116.99,117.32,116.99,117.2,30839.0,116.2482,116.5761,116.2482,116.4569,30839.0
2024-11-06 14:00:00,117.21,117.5,117.2,117.27,94713.0,116.4668,116.755,116.4569,116.5265,94713.0
2024-11-06 14:10:00,117.29,117.36,117.16,117.26,18252.0,116.5463,116.6159,116.4172,116.5165,18252.0
2024-11-06 14:20:00,117.25,117.32,117.14,117.2,34639.0,116.5066,116.5761,116.3973,116.4569,34639.0
2024-11-06 14:30:00,117.2,117.3,117.12,117.22,24931.0,116.4569,116.5563,116.3774,116.4768,24931.0
2024-11-06 14:40:00,117.24,117.36,117.23,117.26,33613.0,116.4966,116.6159,116.4867,116.5165,33613.0
2024-11-06 14:50:00,117.27,117.28,116.89,117.03,22155.0,116.5265,116.5364,116.1489,116.288,22155.0
2024-11-06 15:00:00,117.03,117.28,117.01,117.22,24504.0,116.288,116.5364,116.2681,116.4768,24504.0
2024-11-06 15:10:00,117.23,117.66,117.17,117.61,29902.0,116.4867,116.914,116.4271,116.8643,29902.0
2024-11-06 15:20:00,117.6,117.68,117.48,117.68,29765.0,116.8544,116.9339,116.7351,116.9339,29765.0
2024-11-06 15:30:00,117.68,117.87,117.51,117.54,47948.0,116.9339,117.1227,116.7649,116.7947,47948.0
2024-11-06 15:40:00,117.57,117.8,117.55,117.73,76645.0,116.8246,117.0531,116.8047,116.9835,76645.0
2024-11-06 15:50:00,117.76,117.77,117.43,117.47,183671.0,117.0133,117.0233,116.6854,116.7252,183671.0
2024-11-07 09:30:00,117.57,118.11,117.34,117.79,54083.0,116.8246,117.3611,116.596,117.0432,54083.0
2024-11-07 09:40:00,117.73,118.59,117.72,118.41,255482.0,116.9835,117.8381,116.9736,117.6592,255482.0
2024-11-07 09:50:00,118.4,118.91,118.37,118.65,55490.0,117.6493,118.1561,117.6195,117.8977,55490.0
2024-11-07 10:00:00,118.68,118.84,118.42,118.6,24053.0,117.9275,118.0865,117.6692,117.848,24053.0
2024-11-07 10:10:00,118.6,118.7,118.11,118.16,120906.0,117.848,117.9474,117.3611,117.4108,120906.0
2024-11-07 10:20:00,118.12,118.65,118.05,118.63,84244.0,117.3711,117.8977,117.3015,117.8778,84244.0
2024-11-07 10:30:00,118.68,119.18,118.64,119.07,38426.0,117.9275,118.4243,117.8878,118.315,38426.0
2024-11-07 10:40:00,119.15,119.22,118.99,119.0,26551.0,118.3945,118.4641,118.2355,118.2455,26551.0
2024-11-07 10:50:00,119.0,119.04,118.61,118.68,33445.0,118.2455,118.2852,117.858,117.9275,33445.0
2024-11-07 11:00:00,118.69,118.76,118.36,118.56,16091.0,117.9375,118.007,117.6095,117.8083,16091.0
2024-11-07 11:10:00,118.56,118.56,118.22,118.45,34960.0,117.8083,117.8083,117.4704,117.699,34960.0
2024-11-07 11:20:00,118.43,118.43,118.07,118.08,22353.0,117.6791,117.6791,117.3214,117.3313,22353.0
2024-11-07 11:30:00,118.12,118.17,117.96,118.08,18323.0,117.3711,117.4207,117.2121,117.3313,18323.0
2024-11-07 11:40:00,118.09,118.11,117.84,117.9,23488.0,117.3413,117.3611,117.0928,117.1525,23488.0
2024-11-07 11:50:00,117.92,117.94,117.76,117.83,42533.0,117.1723,117.1922,117.0133,117.0829,42533.0
2024-11-07 12:00:00,117.83,118.07,117.81,118.02,25978.0,117.0829,117.3214,117.063,117.2717,25978.0
2024-11-07 12:10:00,118.05,118.12,117.95,117.95,32413.0,117.3015,117.3711,117.2021,117.2021,32413.0
2024-11-07 12:20:00,117.96,118.04,117.86,117.92,69724.0,117.2121,117.2916,117.1127,117.1723,69724.0
2024-11-07 12:30:00,117.93,118.04,117.92,117.98,22130.0,117.1823,117.2916,117.1723,117.232,22130.0
2024-11-07 12:40:00,117.96,118.11,117.96,118.08,23920.0,117.2121,117.3611,117.2121,117.3313,23920.0
2024-11-07 12:50:00,118.08,118.11,117.98,118.06,43613.0,117.3313,117.3611,117.232,117.3114,43613.0
2024-11-07 13:00:00,118.06,118.1,117.9,118.08,21734.0,117.3114,117.3512,117.1525,117.3313,21734.0
2024-11-07 13:10:00,118.05,118.07,117.89,117.95,12254.0,117.3015,117.3214,117.1425,117.2021,12254.0
2024-11-07 13:20:00,117.95,118.02,117.89,117.9,12637.0,117.2021,117.2717,117.1425,117.1525,12637.0
2024-11-07 13:30:00,117.87,117.87,117.73,117.81,7904.0,117.1227,117.1227,116.9835,117.063,7904.0
2024-11-07 13:40:00,117.79,117.79,117.59,117.79,33534.0,117.0432,117.0432,116.8444,117.0432,33534.0
2024-11-07 13:50:00,117.88,117.92,117.77,117.92,11414.0,117.1326,117.1723,117.0233,117.1723,11414.0
2024-11-07 14:00:00,117.94,118.15,117.51,117.66,37343.0,117.1922,117.4009,116.7649,116.914,37343.0
2024-11-07 14:10:00,117.66,117.82,117.47,117.76,18728.0,116.914,117.073,116.7252,117.0133,18728.0
2024-11-07 14:20:00,117.77,117.78,117.58,117.72,13300.0,117.0233,117.0332,116.8345,116.9736,13300.0
2024-11-07 14:30:00,117.74,118.04,117.74,117.94,78376.0,116.9935,117.2916,116.9935,117.1922,78376.0
2024-11-07 14:40:00,117.92,118.01,117.56,117.96,31145.0,117.1723,117.2618,116.8146,117.2121,31145.0
2024-11-07 14:50:00,117.92,118.15,117.89,118.15,19259.0,117.1723,117.4009,117.1425,117.4009,19259.0
2024-11-07 15:00:00,118.14,118.14,117.84,118.1,61013.0,117.3909,117.3909,117.0928,117.3512,61013.0
2024-11-07 15:10:00,118.12,118.53,118.12,118.5,53868.0,117.3711,117.7785,117.3711,117.7487,53868.0
2024-11-07 15:20:00,118.51,118.6,118.19,118.21,49713.0,117.7586,117.848,117.4406,117.4605,49713.0
2024-11-07 15:30:00,118.22,118.38,118.16,118.16,70122.0,117.4704,117.6294,117.4108,117.4108,70122.0
2024-11-07 15:40:00,118.17,118.34,118.16,118.2,55373.0,117.4207,117.5897,117.4108,117.4506,55373.0
2024-11-07 15:50:00,118.19,118.3,118.11,118.2,167248.0,117.4406,117.5499,117.3611,117.4506,167248.0
2024-11-08 09:30:00,118.15,118.68,117.96,118.06,67247.0,117.4009,117.9275,117.2121,117.3114,67247.0
2024-11-08 09:40:00,118.09,118.91,118.09,118.69,64186.0,117.3413,118.1561,117.3413,117.9375,64186.0
2024-11-08 09:50:00,118.65,118.65,118.22,118.51,42123.0,117.8977,117.8977,117.4704,117.7586,42123.0
2024-11-08 10:00:00,118.58,118.77,118.1,118.36,37783.0,117.8281,118.0169,117.3512,117.6095,37783.0
2024-11-08 10:10:00,118.41,118.83,118.41,118.74,28788.0,117.6592,118.0766,117.6592,117.9871,28788.0
2024-11-08 10:20:00,118.72,119.18,118.7,118.97,83613.0,117.9673,118.4243,117.9474,118.2157,83613.0
2024-11-08 10:30:00,118.98,119.26,118.89,119.16,44998.0,118.2256,118.5038,118.1362,118.4045,44998.0
2024-11-08 10:40:00,119.18,119.28,119.04,119.09,17158.0,118.4243,118.5237,118.2852,118.3349,17158.0
2024-11-08 10:50:00,119.06,119.33,119.05,119.3,13327.0,118.3051,118.5734,118.2952,118.5436,13327.0
2024-11-08 11:00:00,119.24,119.45,119.22,119.43,13708.0,118.484,118.6926,118.4641,118.6728,13708.0
2024-11-08 11:10:00,119.39,119.5,119.29,119.33,16176.0,118.633,118.7423,118.5336,118.5734,16176.0
2024-11-08 11:20:00,119.29,119.29,119.12,119.14,10383.0,118.5336,118.5336,118.3647,118.3846,10383.0
2024-11-08 11:30:00,119.17,119.18,118.94,119.15,16161.0,118.4144,118.4243,118.1859,118.3945,16161.0
2024-11-08 11:40:00,119.15,119.15,118.87,118.96,6738.0,118.3945,118.3945,118.1163,118.2057,6738.0
2024-11-08 11:50:00,118.98,119.07,118.93,118.98,9296.0,118.2256,118.315,118.1759,118.2256,9296.0
2024-11-08 12:00:00,118.93,119.01,118.7,118.77,13506.0,118.1759,118.2554,117.9474,118.0169,13506.0
2024-11-08 12:10:00,118.83,118.87,118.61,118.69,9141.0,118.0766,118.1163,117.858,117.9375,9141.0
2024-11-08 12:20:00,118.7,118.77,118.63,118.65,20949.0,117.9474,118.0169,117.8778,117.8977,20949.0
2024-11-08 12:30:00,118.66,118.82,118.6,118.77,10698.0,117.9076,118.0666,117.848,118.0169,10698.0
2024-11-08 12:40:00,118.74,118.8,118.71,118.79,6164.0,117.9871,118.0468,117.9573,118.0368,6164.0
2024-11-08 12:50:00,118.77,118.81,118.69,118.71,8343.0,118.0169,118.0567,117.9375,117.9573,8343.0
2024-11-08 13:00:00,118.7,118.79,118.62,118.63,5611.0,117.9474,118.0368,117.8679,117.8778,5611.0
2024-11-08 13:10:00,118.64,118.77,118.62,118.77,11606.0,117.8878,118.0169,117.8679,118.0169,11606.0
2024-11-08 13:20:00,118.78,118.83,118.71,118.79,10850.0,118.0269,118.0766,117.9573,118.0368,10850.0
2024-11-08 13:30:00,118.79,118.94,118.74,118.87,11573.0,118.0368,118.1859,117.9871,118.1163,11573.0
2024-11-08 13:40:00,118.9,118.92,118.78,118.85,14671.0,118.1461,118.166,118.0269,118.0964,14671.0
2024-11-08 13:50:00,118.87,118.9,118.73,118.85,16165.0,118.1163,118.1461,117.9772,118.0964,16165.0
2024-11-08 14:00:00,118.87,118.98,118.83,118.97,6249.0,118.1163,118.2256,118.0766,118.2157,6249.0
2024-11-08 14:10:00,118.96,119.05,118.9,119.02,9905.0,118.2057,118.2952,118.1461,118.2654,9905.0
2024-11-08 14:20:00,118.99,119.07,118.97,118.99,5455.0,118.2355,118.315,118.2157,118.2355,5455.0
2024-11-08 14:30:00,118.98,119.08,118.97,119.0,7107.0,118.2256,118.325,118.2157,118.2455,7107.0
2024-11-08 14:40:00,119.0,119.07,118.92,119.02,12050.0,118.2455,118.315,118.166,118.2654,12050.0
2024-11-08 14:50:00,119.04,119.07,118.95,118.97,8200.0,118.2852,118.315,118.1958,118.2157,8200.0
2024-11-08 15:00:00,118.96,118.96,118.85,118.92,13214.0,118.2057,118.2057,118.0964,118.166,13214.0
2024-11-08 15:10:00,118.92,118.92,118.74,118.77,9183.0,118.166,118.166,117.9871,118.0169,9183.0
2024-11-08 15:20:00,118.76,118.78,118.65,118.71,9106.0,118.007,118.0269,117.8977,117.9573,9106.0
2024-11-08 15:30:00,118.69,118.69,118.56,118.64,24665.0,117.9375,117.9375,117.8083,117.8878,24665.0
2024-11-08 15:40:00,118.65,118.72,118.58,118.7,18964.0,117.8977,117.9673,117.8281,117.9474,18964.0
2024-11-08 15:50:00,118.67,118.86,118.63,118.75,79960.0,117.9176,118.1064,117.8778,117.9971,79960.0
2024-11-11 09:30:00,119.7,120.26,119.05,119.67,114346.0,118.941,119.4975,118.2952,118.9112,114346.0
2024-11-11 09:40:00,119.64,119.83,119.3,119.8,36731.0,118.8814,119.0702,118.5436,119.0404,36731.0
2024-11-11 09:50:00,119.82,119.83,119.51,119.6,41974.0,119.0603,119.0702,118.7523,118.8417,41974.0
2024-11-11 10:00:00,119.54,119.83,119.42,119.42,19570.0,118.7821,119.0702,118.6628,118.6628,19570.0
2024-11-11 10:10:00,119.41,119.47,119.07,119.26,16749.0,118.6529,118.7125,118.315,118.5038,16749.0
2024-11-11 10:20:00,119.31,119.63,119.2,119.58,32078.0,118.5535,118.8715,118.4442,118.8218,32078.0
2024-11-11 10:30:00,119.59,119.66,119.43,119.55,17192.0,118.8317,118.9013,118.6728,118.792,17192.0
2024-11-11 10:40:00,119.59,119.64,119.43,119.64,9487.0,118.8317,118.8814,118.6728,118.8814,9487.0
2024-11-11 10:50:00,119.66,119.87,119.62,119.84,10697.0,118.9013,119.11,118.8616,119.0802,10697.0
2024-11-11 11:00:00,119.81,119.99,119.74,119.86,14422.0,119.0504,119.2292,118.9808,119.1,14422.0
2024-11-11 11:10:00,119.84,119.85,119.67,119.74,27683.0,119.0802,119.0901,118.9112,118.9808,27683.0
2024-11-11 11:20:00,119.71,119.81,119.7,119.7,10147.0,118.951,119.0504,118.941,118.941,10147.0
2024-11-11 11:30:00,119.71,120.01,119.68,119.89,21784.0,118.951,119.2491,118.9212,119.1298,21784.0
2024-11-11 11:40:00,119.87,120.13,119.86,120.05,12059.0,119.11,119.3683,119.1,119.2888,12059.0
2024-11-11 11:50:00,120.05,120.09,120.02,120.07,9688.0,119.2888,119.3286,119.259,119.3087,9688.0
2024-11-11 12:00:00,120.05,120.11,119.94,120.11,40965.0,119.2888,119.3484,119.1795,119.3484,40965.0
2024-11-11 12:10:00,120.14,120.14,119.94,119.97,8182.0,119.3783,119.3783,119.1795,119.2093,8182.0
2024-11-11 12:20:00,119.91,120.03,119.83,119.86,9772.0,119.1497,119.269,119.0702,119.1,9772.0
2024-11-11 12:30:00,119.86,119.96,119.76,119.9,43589.0,119.1,119.1994,119.0007,119.1398,43589.0
2024-11-11 12:40:00,119.93,119.93,119.83,119.89,23578.0,119.1696,119.1696,119.0702,119.1298,23578.0
2024-11-11 12:50:00,119.87,119.95,119.82,119.82,19140.0,119.11,119.1895,119.0603,119.0603,19140.0
2024-11-11 13:00:00,119.79,119.79,119.5,119.67,16785.0,119.0305,119.0305,118.7423,118.9112,16785.0
2024-11-11 13:10:00,119.67,119.67,119.48,119.48,7415.0,118.9112,118.9112,118.7224,118.7224,7415.0
2024-11-11 13:20:00,119.41,119.49,119.23,119.48,8586.0,118.6529,118.7324,118.474,118.7224,8586.0
2024-11-11 13:30:00,119.46,119.48,119.33,119.41,7404.0,118.7026,118.7224,118.5734,118.6529,7404.0
2024-11-11 13:40:00,119.39,119.47,119.33,119.34,10592.0,118.633,118.7125,118.5734,118.5833,10592.0
2024-11-11 13:50:00,119.34,119.49,119.32,119.36,8960.0,118.5833,118.7324,118.5635,118.6032,8960.0
2024-11-11 14:00:00,119.37,119.47,119.25,119.41,70139.0,118.6131,118.7125,118.4939,118.6529,70139.0
2024-11-11 14:10:00,119.4,119.4,119.3,119.35,7505.0,118.643,118.643,118.5436,118.5933,7505.0
2024-11-11 14:20:00,119.39,119.45,119.36,119.42,10390.0,118.633,118.6926,118.6032,118.6628,10390.0
2024-11-11 14:30:00,119.41,119.41,119.28,119.31,9806.0,118.6529,118.6529,118.5237,118.5535,9806.0
2024-11-11 14:40:00,119.3,119.4,119.27,119.38,13758.0,118.5436,118.643,118.5138,118.6231,13758.0
2024-11-11 14:50:00,119.38,119.4,119.21,119.21,9064.0,118.6231,118.643,118.4542,118.4542,9064.0
2024-11-11 15:00:00,119.18,119.18,119.03,119.1,12017.0,118.4243,118.4243,118.2753,118.3449,12017.0
2024-11-11 15:10:00,119.1,119.15,119.02,119.1,52394.0,118.3449,118.3945,118.2654,118.3449,52394.0
2024-11-11 15:20:00,119.09,119.25,119.06,119.18,26381.0,118.3349,118.4939,118.3051,118.4243,26381.0
2024-11-11 15:30:00,119.18,119.24,119.13,119.24,30967.0,118.4243,118.484,118.3747,118.484,30967.0
2024-11-11 15:40:00,119.26,119.4,119.24,119.3,61053.0,118.5038,118.643,118.484,118.5436,61053.0
2024-11-11 15:50:00,119.31,119.44,119.17,119.27,91084.0,118.5535,118.6827,118.4144,118.5138,91084.0
2024-11-12 09:30:00,118.66,119.09,118.41,119.09,43794.0,117.9076,118.3349,117.6592,118.3349,43794.0
2024-11-12 09:40:00,119.0,119.11,118.56,118.63,26668.0,118.2455,118.3548,117.8083,117.8778,26668.0
2024-11-12 09:50:00,118.54,118.59,118.23,118.35,60333.0,117.7884,117.8381,117.4804,117.5996,60333.0
2024-11-12 10:00:00,118.33,118.46,117.93,117.96,33366.0,117.5797,117.7089,117.1823,117.2121,33366.0
2024-11-12 10:10:00,117.98,118.07,117.5,117.53,76144.0,117.232,117.3214,116.755,116.7848,76144.0
2024-11-12 10:20:00,117.5,117.57,117.35,117.5,56428.0,116.755,116.8246,116.6059,116.755,56428.0
2024-11-12 10:30:00,117.51,117.63,117.23,117.27,95709.0,116.7649,116.8842,116.4867,116.5265,95709.0
2024-11-12 10:40:00,117.29,117.44,116.96,117.16,77989.0,116.5463,116.6954,116.2184,116.4172,77989.0
2024-11-12 10:50:00,117.17,117.22,116.89,117.06,131779.0,116.4271,116.4768,116.1489,116.3178,131779.0
2024-11-12 11:00:00,117.07,117.29,116.98,117.03,56144.0,116.3277,116.5463,116.2383,116.288,56144.0
2024-11-12 11:10:00,117.02,117.29,116.95,117.29,32397.0,116.278,116.5463,116.2085,116.5463,32397.0
2024-11-12 11:20:00,117.25,117.26,117.03,117.16,12811.0,116.5066,116.5165,116.288,116.4172,12811.0
2024-11-12 11:30:00,117.15,117.34,116.94,116.96,15057.0,116.4072,116.596,116.1985,116.2184,15057.0
2024-11-12 11:40:00,116.96,117.09,116.82,116.9,14099.0,116.2184,116.3476,116.0793,116.1588,14099.0
2024-11-12 11:50:00,116.91,117.08,116.75,116.76,22053.0,116.1687,116.3377,116.0098,116.0197,22053.0
2024-11-12 12:00:00,116.75,116.85,116.65,116.84,33608.0,116.0098,116.1091,115.9104,116.0992,33608.0
2024-11-12 12:10:00,116.84,116.87,116.58,116.6,72504.0,116.0992,116.129,115.8408,115.8607,72504.0
2024-11-12 12:20:00,116.59,116.73,116.49,116.6,53767.0,115.8508,115.9899,115.7514,115.8607,53767.0
2024-11-12 12:30:00,116.57,116.61,116.39,116.48,31971.0,115.8309,115.8706,115.652,115.7415,31971.0
2024-11-12 12:40:00,116.45,116.45,116.25,116.26,40816.0,115.7117,115.7117,115.5129,115.5229,40816.0
2024-11-12 12:50:00,116.24,116.34,116.17,116.27,34164.0,115.503,115.6024,115.4334,115.5328,34164.0
2024-11-12 13:00:00,116.25,116.5,116.22,116.4,17152.0,115.5129,115.7613,115.4831,115.662,17152.0
2024-11-12 13:10:00,116.43,116.48,116.32,116.47,21346.0,115.6918,115.7415,115.5825,115.7315,21346.0
2024-11-12 13:20:00,116.48,116.5,116.34,116.48,14854.0,115.7415,115.7613,115.6024,115.7415,14854.0
2024-11-12 13:30:00,116.47,116.61,116.45,116.61,44735.0,115.7315,115.8706,115.7117,115.8706,44735.0
2024-11-12 13:40:00,116.6,116.6,116.42,116.48,13630.0,115.8607,115.8607,115.6818,115.7415,13630.0
2024-11-12 13:50:00,116.51,116.73,116.51,116.67,37921.0,115.7713,115.9899,115.7713,115.9303,37921.0
2024-11-12 14:00:00,116.65,116.8,116.65,116.73,12885.0,115.9104,116.0594,115.9104,115.9899,12885.0
2024-11-12 14:10:00,116.72,116.84,116.66,116.83,32694.0,115.9799,116.0992,115.9203,116.0892,32694.0
2024-11-12 14:20:00,116.82,117.06,116.79,116.88,14503.0,116.0793,116.3178,116.0495,116.1389,14503.0
2024-11-12 14:30:00,116.86,116.86,116.75,116.76,8814.0,116.1191,116.1191,116.0098,116.0197,8814.0
2024-11-12 14:40:00,116.75,116.88,116.73,116.75,7698.0,116.0098,116.1389,115.9899,116.0098,7698.0
2024-11-12 14:50:00,116.77,116.79,116.71,116.76,12381.0,116.0296,116.0495,115.97,116.0197,12381.0
2024-11-12 15:00:00,116.75,116.75,116.63,116.68,46456.0,116.0098,116.0098,115.8905,115.9402,46456.0
2024-11-12 15:10:00,116.68,116.7,116.48,116.6,13308.0,115.9402,115.9601,115.7415,115.8607,13308.0
2024-11-12 15:20:00,116.61,116.63,116.48,116.5,16387.0,115.8706,115.8905,115.7415,115.7613,16387.0
2024-11-12 15:30:00,116.5,116.51,116.39,116.4,16905.0,115.7613,115.7713,115.652,115.662,16905.0
2024-11-12 15:40:00,116.39,116.44,116.31,116.37,59513.0,115.652,115.7017,115.5725,115.6322,59513.0
2024-11-12 15:50:00,116.38,116.38,116.11,116.18,302401.0,115.6421,115.6421,115.3738,115.4434,302401.0
2024-11-13 09:30:00,117.83,118.13,117.43,117.83,124635.0,117.0829,117.381,116.6854,117.0829,124635.0
2024-11-13 09:40:00,117.83,118.21,117.63,117.87,123834.0,117.0829,117.4605,116.8842,117.1227,123834.0
2024-11-13 09:50:00,117.94,118.09,117.57,118.09,142109.0,117.1922,117.3413,116.8246,117.3413,142109.0
2024-11-13 10:00:00,118.06,118.06,117.2,117.52,108184.0,117.3114,117.3114,116.4569,116.7749,108184.0
2024-11-13 10:10:00,117.53,117.71,117.45,117.65,59879.0,116.7848,116.9637,116.7053,116.904,59879.0
2024-11-13 10:20:00,117.6,117.76,117.47,117.61,17683.0,116.8544,117.0133,116.7252,116.8643,17683.0
2024-11-13 10:30:00,117.57,117.6,117.33,117.47,41223.0,116.8246,116.8544,116.5861,116.7252,41223.0
2024-11-13 10:40:00,117.44,117.67,117.35,117.59,26658.0,116.6954,116.9239,116.6059,116.8444,26658.0
2024-11-13 10:50:00,117.53,117.6,117.42,117.58,49722.0,116.7848,116.8544,116.6755,116.8345,49722.0
2024-11-13 11:00:00,117.6,117.61,117.35,117.51,21264.0,116.8544,116.8643,116.6059,116.7649,21264.0
2024-11-13 11:10:00,117.48,117.56,117.29,117.34,21339.0,116.7351,116.8146,116.5463,116.596,21339.0
2024-11-13 11:20:00,117.34,117.35,117.22,117.33,20373.0,116.596,116.6059,116.4768,116.5861,20373.0
2024-11-13 11:30:00,117.33,117.47,117.15,117.36,50864.0,116.5861,116.7252,116.4072,116.6159,50864.0
2024-11-13 11:40:00,117.4,117.66,117.32,117.65,13794.0,116.6556,116.914,116.5761,116.904,13794.0
2024-11-13 11:50:00,117.62,117.71,117.58,117.71,7037.0,116.8742,116.9637,116.8345,116.9637,7037.0
2024-11-13 12:00:00,117.7,117.8,117.63,117.66,13920.0,116.9537,117.0531,116.8842,116.914,13920.0
2024-11-13 12:10:00,117.66,117.73,117.42,117.43,29808.0,116.914,116.9835,116.6755,116.6854,29808.0
2024-11-13 12:20:00,117.41,117.41,117.16,117.17,15296.0,116.6656,116.6656,116.4172,116.4271,15296.0
2024-11-13 12:30:00,117.15,117.24,117.11,117.18,19870.0,116.4072,116.4966,116.3675,116.437,19870.0
2024-11-13 12:40:00,117.19,117.44,117.18,117.35,12310.0,116.447,116.6954,116.437,116.6059,12310.0
2024-11-13 12:50:00,117.36,117.43,117.22,117.41,11705.0,116.6159,116.6854,116.4768,116.6656,11705.0
2024-11-13 13:00:00,117.43,117.43,117.22,117.22,8350.0,116.6854,116.6854,116.4768,116.4768,8350.0
2024-11-13 13:10:00,117.22,117.35,117.12,117.23,24550.0,116.4768,116.6059,116.3774,116.4867,24550.0
2024-11-13 13:20:00,117.24,117.27,117.18,117.21,46685.0,116.4966,116.5265,116.437,116.4668,46685.0
2024-11-13 13:30:00,117.19,117.23,117.07,117.1,29979.0,116.447,116.4867,116.3277,116.3575,29979.0
2024-11-13 13:40:00,117.1,117.1,117.03,117.07,10330.0,116.3575,116.3575,116.288,116.3277,10330.0
2024-11-13 13:50:00,117.06,117.1,116.91,116.93,23566.0,116.3178,116.3575,116.1687,116.1886,23566.0
2024-11-13 14:00:00,116.94,117.01,116.84,116.86,12273.0,116.1985,116.2681,116.0992,116.1191,12273.0
2024-11-13 14:10:00,116.83,116.91,116.78,116.79,20640.0,116.0892,116.1687,116.0396,116.0495,20640.0
2024-11-13 14:20:00,116.78,116.83,116.71,116.75,24654.0,116.0396,116.0892,115.97,116.0098,24654.0
2024-11-13 14:30:00,116.74,116.79,116.53,116.53,13016.0,115.9998,116.0495,115.7911,115.7911,13016.0
2024-11-13 14:40:00,116.52,116.52,116.32,116.39,17120.0,115.7812,115.7812,115.5825,115.652,17120.0
2024-11-13 14:50:00,116.36,116.47,116.27,116.37,17935.0,115.6222,115.7315,115.5328,115.6322,17935.0
2024-11-13 15:00:00,116.35,116.39,116.2,116.39,16215.0,115.6123,115.652,115.4632,115.652,16215.0
2024-11-13 15:10:00,116.38,116.57,116.36,116.56,44718.0,115.6421,115.8309,115.6222,115.821,44718.0
2024-11-13 15:20:00,116.57,116.75,116.53,116.54,31416.0,115.8309,116.0098,115.7911,115.8011,31416.0
2024-11-13 15:30:00,116.54,116.75,116.46,116.72,53816.0,115.8011,116.0098,115.7216,115.9799,53816.0
2024-11-13 15:40:00,116.73,116.74,116.48,116.52,29563.0,115.9899,115.9998,115.7415,115.7812,29563.0
2024-11-13 15:50:00,116.5,116.5,116.25,116.41,135421.0,115.7613,115.7613,115.5129,115.6719,135421.0
2024-11-14 09:30:00,116.73,117.43,116.73,116.91,53409.0,115.9899,116.6854,115.9899,116.1687,53409.0
2024-11-14 09:40:00,116.92,117.45,116.92,117.24,26277.0,116.1787,116.7053,116.1787,116.4966,26277.0
2024-11-14 09:50:00,117.32,117.54,116.98,117.34,41299.0,116.5761,116.7947,116.2383,116.596,41299.0
2024-11-14 10:00:00,117.29,117.57,117.12,117.21,24707.0,116.5463,116.8246,116.3774,116.4668,24707.0
2024-11-14 10:10:00,117.25,117.55,117.23,117.41,19617.0,116.5066,116.8047,116.4867,116.6656,19617.0
2024-11-14 10:20:00,117.46,117.76,117.44,117.69,48215.0,116.7153,117.0133,116.6954,116.9438,48215.0
2024-11-14 10:30:00,117.67,118.06,117.58,117.99,56361.0,116.9239,117.3114,116.8345,117.2419,56361.0
2024-11-14 10:40:00,117.99,118.01,117.65,117.78,71258.0,117.2419,117.2618,116.904,117.0332,71258.0
2024-11-14 10:50:00,117.73,117.8,117.59,117.59,22648.0,116.9835,117.0531,116.8444,116.8444,22648.0
2024-11-14 11:00:00,117.57,117.62,117.34,117.36,23597.0,116.8246,116.8742,116.596,116.6159,23597.0
2024-11-14 11:10:00,117.43,117.54,117.34,117.54,38332.0,116.6854,116.7947,116.596,116.7947,38332.0
2024-11-14 11:20:00,117.59,117.59,117.29,117.33,13272.0,116.8444,116.8444,116.5463,116.5861,13272.0
2024-11-14 11:30:00,117.29,117.35,117.24,117.31,6187.0,116.5463,116.6059,116.4966,116.5662,6187.0
2024-11-14 11:40:00,117.31,117.31,116.99,117.02,21630.0,116.5662,116.5662,116.2482,116.278,21630.0
2024-11-14 11:50:00,117.0,117.1,116.91,117.05,11687.0,116.2582,116.3575,116.1687,116.3079,11687.0
2024-11-14 12:00:00,116.99,117.06,116.92,117.03,10732.0,116.2482,116.3178,116.1787,116.288,10732.0
2024-11-14 12:10:00,117.02,117.11,116.9,116.97,7998.0,116.278,116.3675,116.1588,116.2284,7998.0
2024-11-14 12:20:00,116.96,117.06,116.95,116.98,5816.0,116.2184,116.3178,116.2085,116.2383,5816.0
2024-11-14 12:30:00,116.98,116.98,116.81,116.95,16299.0,116.2383,116.2383,116.0694,116.2085,16299.0
2024-11-14 12:40:00,116.99,117.02,116.55,116.64,9837.0,116.2482,116.278,115.811,115.9004,9837.0
2024-11-14 12:50:00,116.67,116.95,116.67,116.95,9151.0,115.9303,116.2085,115.9303,116.2085,9151.0
2024-11-14 13:00:00,116.93,116.98,116.89,116.95,11419.0,116.1886,116.2383,116.1489,116.2085,11419.0
2024-11-14 13:10:00,116.98,116.99,116.85,116.85,5919.0,116.2383,116.2482,116.1091,116.1091,5919.0
2024-11-14 13:20:00,116.88,116.91,116.84,116.85,3975.0,116.1389,116.1687,116.0992,116.1091,3975.0
2024-11-14 13:30:00,116.84,116.97,116.81,116.94,10547.0,116.0992,116.2284,116.0694,116.1985,10547.0
2024-11-14 13:40:00,116.94,117.04,116.93,117.0,7983.0,116.1985,116.2979,116.1886,116.2582,7983.0
2024-11-14 13:50:00,116.99,116.99,116.89,116.91,6933.0,116.2482,116.2482,116.1489,116.1687,6933.0
2024-11-14 14:00:00,116.9,117.24,116.9,117.14,17496.0,116.1588,116.4966,116.1588,116.3973,17496.0
2024-11-14 14:10:00,117.15,117.19,117.11,117.15,9046.0,116.4072,116.447,116.3675,116.4072,9046.0
2024-11-14 14:20:00,117.16,117.32,117.16,117.29,14734.0,116.4172,116.5761,116.4172,116.5463,14734.0
2024-11-14 14:30:00,117.28,117.33,117.18,117.29,17350.0,116.5364,116.5861,116.437,116.5463,17350.0
2024-11-14 14:40:00,117.35,117.37,117.27,117.31,4075.0,116.6059,116.6258,116.5265,116.5662,4075.0
2024-11-14 14:50:00,117.33,117.37,117.31,117.32,3800.0,116.5861,116.6258,116.5662,116.5761,3800.0
2024-11-14 15:00:00,117.32,117.33,116.45,116.46,97056.0,116.5761,116.5861,115.7117,115.7216,97056.0
2024-11-14 15:10:00,116.48,116.78,116.36,116.75,32262.0,115.7415,116.0396,115.6222,116.0098,32262.0
2024-11-14 15:20:00,116.72,116.84,116.63,116.75,25616.0,115.9799,116.0992,115.8905,116.0098,25616.0
2024-11-14 15:30:00,116.78,116.82,116.59,116.66,37667.0,116.0396,116.0793,115.8508,115.9203,37667.0
2024-11-14 15:40:00,116.66,116.69,116.46,116.54,20072.0,115.9203,115.9501,115.7216,115.8011,20072.0
2024-11-14 15:50:00,116.53,116.77,116.45,116.74,89161.0,115.7911,116.0296,115.7117,115.9998,89161.0
2024-11-15 09:30:00,116.46,116.61,115.97,116.36,126873.0,115.7216,115.8706,115.2347,115.6222,126873.0
2024-11-15 09:40:00,116.36,116.57,115.87,116.15,59884.0,115.6222,115.8309,115.1353,115.4136,59884.0
2024-11-15 09:50:00,116.11,116.11,115.68,115.79,80687.0,115.3738,115.3738,114.9465,115.0558,80687.0
2024-11-15 10:00:00,115.79,115.79,115.33,115.49,49914.0,115.0558,115.0558,114.5988,114.7577,49914.0
2024-11-15 10:10:00,115.48,115.76,115.46,115.7,52353.0,114.7478,115.026,114.7279,114.9664,52353.0
2024-11-15 10:20:00,115.68,115.77,115.56,115.73,12713.0,114.9465,115.036,114.8273,114.9962,12713.0
2024-11-15 10:30:00,115.7,115.83,115.42,115.54,14475.0,114.9664,115.0956,114.6882,114.8074,14475.0
2024-11-15 10:40:00,115.61,115.61,115.38,115.52,16533.0,114.877,114.877,114.6484,114.7876,16533.0
2024-11-15 10:50:00,115.56,115.72,115.37,115.46,31124.0,114.8273,114.9863,114.6385,114.7279,31124.0
2024-11-15 11:00:00,115.46,115.65,115.41,115.5,42667.0,114.7279,114.9167,114.6782,114.7677,42667.0
2024-11-15 11:10:00,115.49,115.88,115.48,115.82,30087.0,114.7577,115.1453,114.7478,115.0856,30087.0
2024-11-15 11:20:00,115.8,116.03,115.7,115.95,9306.0,115.0658,115.2943,114.9664,115.2148,9306.0
2024-11-15 11:30:00,115.92,115.96,115.65,115.69,11693.0,115.185,115.2248,114.9167,114.9565,11693.0
2024-11-15 11:40:00,115.63,115.98,115.63,115.93,8508.0,114.8969,115.2446,114.8969,115.195,8508.0
2024-11-15 11:50:00,115.96,116.06,115.86,115.91,8831.0,115.2248,115.3241,115.1254,115.1751,8831.0
2024-11-15 12:00:00,115.89,115.93,115.74,115.82,9622.0,115.1552,115.195,115.0062,115.0856,9622.0
2024-11-15 12:10:00,115.81,115.98,115.78,115.94,10227.0,115.0757,115.2446,115.0459,115.2049,10227.0
2024-11-15 12:20:00,115.94,115.99,115.85,115.86,7232.0,115.2049,115.2546,115.1155,115.1254,7232.0
2024-11-15 12:30:00,115.87,115.89,115.78,115.81,39836.0,115.1353,115.1552,115.0459,115.0757,39836.0
2024-11-15 12:40:00,115.81,115.94,115.79,115.82,21115.0,115.0757,115.2049,115.0558,115.0856,21115.0
2024-11-15 12:50:00,115.8,115.88,115.71,115.85,10162.0,115.0658,115.1453,114.9763,115.1155,10162.0
2024-11-15 13:00:00,115.84,115.88,115.72,115.81,47902.0,115.1055,115.1453,114.9863,115.0757,47902.0
2024-11-15 13:10:00,115.81,115.84,115.71,115.72,8657.0,115.0757,115.1055,114.9763,114.9863,8657.0
2024-11-15 13:20:00,115.73,115.89,115.72,115.84,27176.0,114.9962,115.1552,114.9863,115.1055,27176.0
2024-11-15 13:30:00,115.78,115.88,115.74,115.87,7586.0,115.0459,115.1453,115.0062,115.1353,7586.0
2024-11-15 13:40:00,115.87,115.87,115.69,115.7,5200.0,115.1353,115.1353,114.9565,114.9664,5200.0
2024-11-15 13:50:00,115.73,115.77,115.63,115.69,7900.0,114.9962,115.036,114.8969,114.9565,7900.0
2024-11-15 14:00:00,115.68,115.72,115.57,115.66,17965.0,114.9465,114.9863,114.8372,114.9267,17965.0
2024-11-15 14:10:00,115.66,115.68,115.55,115.57,13587.0,114.9267,114.9465,114.8174,114.8372,13587.0
2024-11-15 14:20:00,115.59,115.68,115.58,115.61,7629.0,114.8571,114.9465,114.8472,114.877,7629.0
2024-11-15 14:30:00,115.61,115.66,115.59,115.6,7942.0,114.877,114.9267,114.8571,114.867,7942.0
2024-11-15 14:40:00,115.61,115.88,115.57,115.78,26714.0,114.877,115.1453,114.8372,115.0459,26714.0
2024-11-15 14:50:00,115.77,115.83,115.64,115.75,20491.0,115.036,115.0956,114.9068,115.0161,20491.0
2024-11-15 15:00:00,115.75,115.91,115.71,115.84,11068.0,115.0161,115.1751,114.9763,115.1055,11068.0
2024-11-15 15:10:00,115.83,116.01,115.82,115.94,18802.0,115.0956,115.2744,115.0856,115.2049,18802.0
2024-11-15 15:20:00,115.95,116.03,115.87,115.88,17826.0,115.2148,115.2943,115.1353,115.1453,17826.0
2024-11-15 15:30:00,115.89,116.0,115.85,115.91,26801.0,115.1552,115.2645,115.1155,115.1751,26801.0
2024-11-15 15:40:00,115.93,115.93,115.69,115.71,28454.0,115.195,115.195,114.9565,114.9763,28454.0
2024-11-15 15:50:00,115.73,115.95,115.68,115.71,107337.0,114.9962,115.2148,114.9465,114.9763,107337.0
2024-11-18 09:30:00,115.4,115.73,114.88,115.69,55734.0,114.6683,114.9962,114.1516,114.9565,55734.0
2024-11-18 09:40:00,115.58,115.62,115.11,115.59,21084.0,114.8472,114.8869,114.3802,114.8571,21084.0
2024-11-18 09:50:00,115.51,115.52,115.24,115.37,15990.0,114.7776,114.7876,114.5093,114.6385,15990.0
2024-11-18 10:00:00,115.3,115.92,115.18,115.89,30481.0,114.5689,115.185,114.4497,115.1552,30481.0
2024-11-18 10:10:00,115.88,115.97,115.65,115.97,9949.0,115.1453,115.2347,114.9167,115.2347,9949.0
2024-11-18 10:20:00,116.0,116.0,115.71,115.89,15420.0,115.2645,115.2645,114.9763,115.1552,15420.0
2024-11-18 10:30:00,115.89,115.99,115.83,115.93,9572.0,115.1552,115.2546,115.0956,115.195,9572.0
2024-11-18 10:40:00,115.92,116.03,115.88,115.95,6565.0,115.185,115.2943,115.1453,115.2148,6565.0
2024-11-18 10:50:00,115.87,115.9,115.82,115.87,5377.0,115.1353,115.1651,115.0856,115.1353,5377.0
2024-11-18 11:00:00,115.88,115.94,115.77,115.86,10387.0,115.1453,115.2049,115.036,115.1254,10387.0
2024-11-18 11:10:00,115.86,116.05,115.85,116.05,11582.0,115.1254,115.3142,115.1155,115.3142,11582.0
2024-11-18 11:20:00,116.04,116.26,116.04,116.05,13797.0,115.3043,115.5229,115.3043,115.3142,13797.0
2024-11-18 11:30:00,116.05,116.39,116.05,116.36,28462.0,115.3142,115.652,115.3142,115.6222,28462.0
2024-11-18 11:40:00,116.36,116.37,116.13,116.15,12561.0,115.6222,115.6322,115.3937,115.4136,12561.0
2024-11-18 11:50:00,116.16,116.18,116.04,116.12,7454.0,115.4235,115.4434,115.3043,115.3837,7454.0
2024-11-18 12:00:00,116.12,116.13,115.79,115.9,15184.0,115.3837,115.3937,115.0558,115.1651,15184.0
2024-11-18 12:10:00,115.89,116.08,115.87,116.05,20409.0,115.1552,115.344,115.1353,115.3142,20409.0
2024-11-18 12:20:00,116.06,116.22,116.06,116.18,8800.0,115.3241,115.4831,115.3241,115.4434,8800.0
2024-11-18 12:30:00,116.18,116.26,116.12,116.23,25407.0,115.4434,115.5229,115.3837,115.493,25407.0
2024-11-18 12:40:00,116.23,116.27,116.07,116.13,11723.0,115.493,115.5328,115.3341,115.3937,11723.0
2024-11-18 12:50:00,116.12,116.14,116.02,116.09,9102.0,115.3837,115.4036,115.2844,115.3539,9102.0
2024-11-18 13:00:00,116.04,116.05,115.85,115.9,5158.0,115.3043,115.3142,115.1155,115.1651,5158.0
2024-11-18 13:10:00,115.91,115.91,115.76,115.86,6229.0,115.1751,115.1751,115.026,115.1254,6229.0
2024-11-18 13:20:00,115.85,115.85,115.63,115.68,6952.0,115.1155,115.1155,114.8969,114.9465,6952.0
2024-11-18 13:30:00,115.66,115.73,115.6,115.62,7647.0,114.9267,114.9962,114.867,114.8869,7647.0
2024-11-18 13:40:00,115.55,115.59,115.4,115.59,10625.0,114.8174,114.8571,114.6683,114.8571,10625.0
2024-11-18 13:50:00,115.58,115.83,115.57,115.83,39201.0,114.8472,115.0956,114.8372,115.0956,39201.0
2024-11-18 14:00:00,115.8,115.8,115.72,115.72,8984.0,115.0658,115.0658,114.9863,114.9863,8984.0
2024-11-18 14:10:00,115.72,115.75,115.56,115.58,9846.0,114.9863,115.0161,114.8273,114.8472,9846.0
2024-11-18 14:20:00,115.58,115.59,115.46,115.48,9905.0,114.8472,114.8571,114.7279,114.7478,9905.0
2024-11-18 14:30:00,115.48,115.48,115.31,115.34,10234.0,114.7478,114.7478,114.5789,114.6087,10234.0
2024-11-18 14:40:00,115.35,115.49,115.32,115.47,43911.0,114.6186,114.7577,114.5888,114.7379,43911.0
2024-11-18 14:50:00,115.45,115.55,115.38,115.39,30446.0,114.718,114.8174,114.6484,114.6584,30446.0
2024-11-18 15:00:00,115.38,115.42,115.33,115.42,11940.0,114.6484,114.6882,114.5988,114.6882,11940.0
2024-11-18 15:10:00,115.42,115.54,115.4,115.48,14316.0,114.6882,114.8074,114.6683,114.7478,14316.0
2024-11-18 15:20:00,115.49,115.64,115.46,115.55,16260.0,114.7577,114.9068,114.7279,114.8174,16260.0
2024-11-18 15:30:00,115.55,115.57,115.35,115.4,16952.0,114.8174,114.8372,114.6186,114.6683,16952.0
2024-11-18 15:40:00,115.38,115.41,115.31,115.39,36462.0,114.6484,114.6782,114.5789,114.6584,36462.0
2024-11-18 15:50:00,115.38,115.51,115.35,115.49,191203.0,114.6484,114.7776,114.6186,114.7577,191203.0
2024-11-19 09:30:00,114.62,115.09,114.23,114.35,72030.0,113.8933,114.3603,113.5057,113.625,72030.0
2024-11-19 09:40:00,114.28,114.38,113.71,113.88,48751.0,113.5554,113.6548,112.989,113.1579,48751.0
2024-11-19 09:50:00,113.83,114.28,113.69,114.22,34179.0,113.1083,113.5554,112.9692,113.4958,34179.0
2024-11-19 10:00:00,114.15,114.15,113.79,114.02,28274.0,113.4262,113.4262,113.0685,113.2971,28274.0
2024-11-19 10:10:00,114.03,114.1,113.78,114.06,14834.0,113.307,113.3766,113.0586,113.3368,14834.0
2024-11-19 10:20:00,114.08,114.38,113.95,114.34,6328.0,113.3567,113.6548,113.2275,113.615,6328.0
2024-11-19 10:30:00,114.32,114.79,114.22,114.57,61561.0,113.5952,114.0622,113.4958,113.8436,61561.0
2024-11-19 10:40:00,114.56,114.74,114.53,114.69,21904.0,113.8336,114.0125,113.8038,113.9628,21904.0
2024-11-19 10:50:00,114.66,114.86,114.6,114.78,27057.0,113.933,114.1317,113.8734,114.0522,27057.0
2024-11-19 11:00:00,114.78,114.87,114.73,114.82,13467.0,114.0522,114.1417,114.0026,114.092,13467.0
2024-11-19 11:10:00,114.8,114.98,114.8,114.91,14039.0,114.0721,114.251,114.0721,114.1814,14039.0
2024-11-19 11:20:00,114.9,115.2,114.9,115.18,28938.0,114.1715,114.4696,114.1715,114.4497,28938.0
2024-11-19 11:30:00,115.15,115.25,115.07,115.22,8605.0,114.4199,114.5193,114.3404,114.4895,8605.0
2024-11-19 11:40:00,115.23,115.28,115.18,115.21,6466.0,114.4994,114.5491,114.4497,114.4795,6466.0
2024-11-19 11:50:00,115.19,115.25,115.12,115.18,6602.0,114.4596,114.5193,114.3901,114.4497,6602.0
2024-11-19 12:00:00,115.18,115.2,115.07,115.2,8145.0,114.4497,114.4696,114.3404,114.4696,8145.0
2024-11-19 12:10:00,115.17,115.25,115.13,115.21,6399.0,114.4398,114.5193,114.4,114.4795,6399.0
2024-11-19 12:20:00,115.17,115.26,115.06,115.26,14185.0,114.4398,114.5292,114.3305,114.5292,14185.0
2024-11-19 12:30:00,115.28,115.42,115.27,115.35,10291.0,114.5491,114.6882,114.5391,114.6186,10291.0
2024-11-19 12:40:00,115.36,115.39,115.24,115.24,5978.0,114.6286,114.6584,114.5093,114.5093,5978.0
2024-11-19 12:50:00,115.24,115.29,115.17,115.17,8766.0,114.5093,114.559,114.4398,114.4398,8766.0
2024-11-19 13:00:00,115.15,115.22,115.06,115.22,4991.0,114.4199,114.4895,114.3305,114.4895,4991.0
2024-11-19 13:10:00,115.25,115.29,115.18,115.25,24189.0,114.5193,114.559,114.4497,114.5193,24189.0
2024-11-19 13:20:00,115.25,115.25,115.11,115.18,13076.0,114.5193,114.5193,114.3802,114.4497,13076.0
2024-11-19 13:30:00,115.15,115.15,115.02,115.11,7420.0,114.4199,114.4199,114.2907,114.3802,7420.0
2024-11-19 13:40:00,115.16,115.38,115.13,115.35,6328.0,114.4298,114.6484,114.4,114.6186,6328.0
2024-11-19 13:50:00,115.37,115.61,115.33,115.61,7070.0,114.6385,114.877,114.5988,114.877,7070.0
2024-11-19 14:00:00,115.59,115.62,115.5,115.62,9507.0,114.8571,114.8869,114.7677,114.8869,9507.0
2024-11-19 14:10:00,115.62,115.71,115.58,115.62,8635.0,114.8869,114.9763,114.8472,114.8869,8635.0
2024-11-19 14:20:00,115.62,115.67,115.5,115.56,11086.0,114.8869,114.9366,114.7677,114.8273,11086.0
2024-11-19 14:30:00,115.56,115.58,115.35,115.38,4242.0,114.8273,114.8472,114.6186,114.6484,4242.0
2024-11-19 14:40:00,115.4,115.4,115.26,115.29,13086.0,114.6683,114.6683,114.5292,114.559,13086.0
2024-11-19 14:50:00,115.31,115.42,115.31,115.38,9060.0,114.5789,114.6882,114.5789,114.6484,9060.0
2024-11-19 15:00:00,115.38,115.45,115.32,115.45,11589.0,114.6484,114.718,114.5888,114.718,11589.0
2024-11-19 15:10:00,115.45,115.53,115.43,115.53,12674.0,114.718,114.7975,114.6981,114.7975,12674.0
2024-11-19 15:20:00,115.52,115.54,115.35,115.41,14981.0,114.7876,114.8074,114.6186,114.6782,14981.0
2024-11-19 15:30:00,115.41,115.42,115.29,115.37,15857.0,114.6782,114.6882,114.559,114.6385,15857.0
2024-11-19 15:40:00,115.37,115.41,115.29,115.32,26069.0,114.6385,114.6782,114.559,114.5888,26069.0
2024-11-19 15:50:00,115.34,115.45,115.25,115.41,53822.0,114.6087,114.718,114.5193,114.6782,53822.0
2024-11-20 09:30:00,116.3,116.7,115.57,115.75,29381.0,115.5626,115.9601,114.8372,115.0161,29381.0
2024-11-20 09:40:00,115.77,116.25,115.66,115.83,24974.0,115.036,115.5129,114.9267,115.0956,24974.0
2024-11-20 09:50:00,115.79,116.01,115.63,115.98,33222.0,115.0558,115.2744,114.8969,115.2446,33222.0
2024-11-20 10:00:00,116.0,116.17,115.68,115.73,66953.0,115.2645,115.4334,114.9465,114.9962,66953.0
2024-11-20 10:10:00,115.72,115.8,115.51,115.74,31367.0,114.9863,115.0658,114.7776,115.0062,31367.0
2024-11-20 10:20:00,115.68,115.9,115.55,115.86,18472.0,114.9465,115.1651,114.8174,115.1254,18472.0
2024-11-20 10:30:00,115.86,116.12,115.74,116.09,18209.0,115.1254,115.3837,115.0062,115.3539,18209.0
2024-11-20 10:40:00,116.14,116.26,115.99,116.22,16594.0,115.4036,115.5229,115.2546,115.4831,16594.0
2024-11-20 10:50:00,116.2,116.52,116.1,116.39,13957.0,115.4632,115.7812,115.3639,115.652,13957.0
2024-11-20 11:00:00,116.35,116.35,116.05,116.23,10288.0,115.6123,115.6123,115.3142,115.493,10288.0
2024-11-20 11:10:00,116.19,116.22,115.96,116.2,28057.0,115.4533,115.4831,115.2248,115.4632,28057.0
2024-11-20 11:20:00,116.21,116.22,116.01,116.01,8621.0,115.4732,115.4831,115.2744,115.2744,8621.0
2024-11-20 11:30:00,116.0,116.14,115.93,116.09,14477.0,115.2645,115.4036,115.195,115.3539,14477.0
2024-11-20 11:40:00,116.07,116.34,116.07,116.34,4468.0,115.3341,115.6024,115.3341,115.6024,4468.0
2024-11-20 11:50:00,116.34,116.48,116.33,116.43,9488.0,115.6024,115.7415,115.5924,115.6918,9488.0
2024-11-20 12:00:00,116.42,116.51,116.34,116.36,11337.0,115.6818,115.7713,115.6024,115.6222,11337.0
2024-11-20 12:10:00,116.32,116.35,116.21,116.23,7145.0,115.5825,115.6123,115.4732,115.493,7145.0
2024-11-20 12:20:00,116.24,116.32,116.12,116.32,6812.0,115.503,115.5825,115.3837,115.5825,6812.0
2024-11-20 12:30:00,116.32,116.53,116.31,116.53,8334.0,115.5825,115.7911,115.5725,115.7911,8334.0
2024-11-20 12:40:00,116.52,116.63,116.5,116.61,10557.0,115.7812,115.8905,115.7613,115.8706,10557.0
2024-11-20 12:50:00,116.61,116.61,116.25,116.25,16004.0,115.8706,115.8706,115.5129,115.5129,16004.0
2024-11-20 13:00:00,116.25,116.32,116.18,116.22,13779.0,115.5129,115.5825,115.4434,115.4831,13779.0
2024-11-20 13:10:00,116.22,116.28,116.17,116.19,16063.0,115.4831,115.5427,115.4334,115.4533,16063.0
2024-11-20 13:20:00,116.15,116.27,116.13,116.25,14193.0,115.4136,115.5328,115.3937,115.5129,14193.0
2024-11-20 13:30:00,116.22,116.29,116.17,116.28,14066.0,115.4831,115.5527,115.4334,115.5427,14066.0
2024-11-20 13:40:00,116.27,116.32,116.16,116.17,14907.0,115.5328,115.5825,115.4235,115.4334,14907.0
2024-11-20 13:50:00,116.19,116.2,116.09,116.12,16657.0,115.4533,115.4632,115.3539,115.3837,16657.0
2024-11-20 14:00:00,116.13,116.23,116.11,116.17,6912.0,115.3937,115.493,115.3738,115.4334,6912.0
2024-11-20 14:10:00,116.16,116.22,116.09,116.12,18749.0,115.4235,115.4831,115.3539,115.3837,18749.0
2024-11-20 14:20:00,116.11,116.16,116.08,116.11,9994.0,115.3738,115.4235,115.344,115.3738,9994.0
2024-11-20 14:30:00,116.11,116.31,116.09,116.27,16313.0,115.3738,115.5725,115.3539,115.5328,16313.0
2024-11-20 14:40:00,116.27,116.31,116.23,116.24,15679.0,115.5328,115.5725,115.493,115.503,15679.0
2024-11-20 14:50:00,116.23,116.26,116.09,116.13,15484.0,115.493,115.5229,115.3539,115.3937,15484.0
2024-11-20 15:00:00,116.12,116.2,116.05,116.18,14813.0,115.3837,115.4632,115.3142,115.4434,14813.0
2024-11-20 15:10:00,116.19,116.3,116.17,116.25,16217.0,115.4533,115.5626,115.4334,115.5129,16217.0
2024-11-20 15:20:00,116.25,116.41,116.21,116.33,24292.0,115.5129,115.6719,115.4732,115.5924,24292.0
2024-11-20 15:30:00,116.35,116.53,116.35,116.51,45746.0,115.6123,115.7911,115.6123,115.7713,45746.0
2024-11-20 15:40:00,116.54,116.59,116.41,116.56,91323.0,115.8011,115.8508,115.6719,115.821,91323.0
2024-11-20 15:50:00,116.57,116.73,116.5,116.59,103267.0,115.8309,115.9899,115.7613,115.8508,103267.0
2024-11-21 09:30:00,117.18,117.36,116.81,117.06,55064.0,116.437,116.6159,116.0694,116.3178,55064.0
2024-11-21 09:40:00,117.08,117.63,117.05,117.51,21871.0,116.3377,116.8842,116.3079,116.7649,21871.0
2024-11-21 09:50:00,117.57,117.77,117.43,117.61,20257.0,116.8246,117.0233,116.6854,116.8643,20257.0
2024-11-21 10:00:00,117.59,117.59,117.24,117.44,24274.0,116.8444,116.8444,116.4966,116.6954,24274.0
2024-11-21 10:10:00,117.37,117.94,117.35,117.84,19225.0,116.6258,117.1922,116.6059,117.0928,19225.0
2024-11-21 10:20:00,117.78,117.87,117.44,117.51,16480.0,117.0332,117.1227,116.6954,116.7649,16480.0
2024-11-21 10:30:00,117.46,117.91,117.41,117.81,27192.0,116.7153,117.1624,116.6656,117.063,27192.0
2024-11-21 10:40:00,117.83,118.24,117.78,118.19,21112.0,117.0829,117.4903,117.0332,117.4406,21112.0
2024-11-21 10:50:00,118.19,118.52,118.16,118.36,28933.0,117.4406,117.7685,117.4108,117.6095,28933.0
2024-11-21 11:00:00,118.4,118.41,118.25,118.33,12901.0,117.6493,117.6592,117.5002,117.5797,12901.0
2024-11-21 11:10:00,118.31,118.66,118.29,118.59,10662.0,117.5599,117.9076,117.54,117.8381,10662.0
2024-11-21 11:20:00,118.58,118.85,118.56,118.79,9366.0,117.8281,118.0964,117.8083,118.0368,9366.0
2024-11-21 11:30:00,118.77,118.79,118.52,118.6,29397.0,118.0169,118.0368,117.7685,117.848,29397.0
2024-11-21 11:40:00,118.59,118.68,118.33,118.34,19420.0,117.8381,117.9275,117.5797,117.5897,19420.0
2024-11-21 11:50:00,118.35,118.55,118.32,118.53,8257.0,117.5996,117.7983,117.5698,117.7785,8257.0
2024-11-21 12:00:00,118.51,118.51,118.38,118.46,6255.0,117.7586,117.7586,117.6294,117.7089,6255.0
2024-11-21 12:10:00,118.47,118.49,118.25,118.36,11081.0,117.7188,117.7387,117.5002,117.6095,11081.0
2024-11-21 12:20:00,118.37,118.57,118.32,118.48,8087.0,117.6195,117.8182,117.5698,117.7288,8087.0
2024-11-21 12:30:00,118.49,118.56,118.39,118.39,8588.0,117.7387,117.8083,117.6394,117.6394,8588.0
2024-11-21 12:40:00,118.37,118.45,118.36,118.38,10410.0,117.6195,117.699,117.6095,117.6294,10410.0
2024-11-21 12:50:00,118.35,118.37,118.27,118.37,17299.0,117.5996,117.6195,117.5201,117.6195,17299.0
2024-11-21 13:00:00,118.37,118.47,118.33,118.45,22703.0,117.6195,117.7188,117.5797,117.699,22703.0
2024-11-21 13:10:00,118.44,118.49,118.35,118.4,28002.0,117.689,117.7387,117.5996,117.6493,28002.0
2024-11-21 13:20:00,118.4,118.48,118.36,118.47,30940.0,117.6493,117.7288,117.6095,117.7188,30940.0
2024-11-21 13:30:00,118.46,118.54,118.43,118.43,7749.0,117.7089,117.7884,117.6791,117.6791,7749.0
2024-11-21 13:40:00,118.43,118.57,118.38,118.42,13919.0,117.6791,117.8182,117.6294,117.6692,13919.0
2024-11-21 13:50:00,118.45,118.48,118.36,118.41,6650.0,117.699,117.7288,117.6095,117.6592,6650.0
2024-11-21 14:00:00,118.42,118.5,118.33,118.33,6373.0,117.6692,117.7487,117.5797,117.5797,6373.0
2024-11-21 14:10:00,118.33,118.37,118.29,118.31,6182.0,117.5797,117.6195,117.54,117.5599,6182.0
2024-11-21 14:20:00,118.33,118.56,118.33,118.56,5700.0,117.5797,117.8083,117.5797,117.8083,5700.0
2024-11-21 14:30:00,118.55,118.56,118.37,118.38,11144.0,117.7983,117.8083,117.6195,117.6294,11144.0
2024-11-21 14:40:00,118.38,118.38,118.23,118.3,6698.0,117.6294,117.6294,117.4804,117.5499,6698.0
2024-11-21 14:50:00,118.28,118.32,118.16,118.32,8674.0,117.5301,117.5698,117.4108,117.5698,8674.0
2024-11-21 15:00:00,118.29,118.32,118.24,118.24,10999.0,117.54,117.5698,117.4903,117.4903,10999.0
2024-11-21 15:10:00,118.24,118.28,118.21,118.28,12295.0,117.4903,117.5301,117.4605,117.5301,12295.0
2024-11-21 15:20:00,118.27,118.38,118.26,118.3,16552.0,117.5201,117.6294,117.5102,117.5499,16552.0
2024-11-21 15:30:00,118.29,118.37,118.11,118.15,19549.0,117.54,117.6195,117.3611,117.4009,19549.0
2024-11-21 15:40:00,118.16,118.18,118.04,118.08,32689.0,117.4108,117.4307,117.2916,117.3313,32689.0
2024-11-21 15:50:00,118.1,118.18,117.9,117.93,108963.0,117.3512,117.4307,117.1525,117.1823,108963.0
2024-11-22 09:30:00,118.8,119.23,118.63,118.9,30890.0,118.0468,118.474,117.8778,118.1461,30890.0
2024-11-22 09:40:00,118.9,119.14,118.77,119.02,27303.0,118.1461,118.3846,118.0169,118.2654,27303.0
2024-11-22 09:50:00,118.94,119.34,118.91,119.34,58539.0,118.1859,118.5833,118.1561,118.5833,58539.0
2024-11-22 10:00:00,119.28,119.32,119.08,119.18,23067.0,118.5237,118.5635,118.325,118.4243,23067.0
2024-11-22 10:10:00,119.2,119.24,119.03,119.19,40773.0,118.4442,118.484,118.2753,118.4343,40773.0
2024-11-22 10:20:00,119.19,119.23,118.83,118.99,39844.0,118.4343,118.474,118.0766,118.2355,39844.0
2024-11-22 10:30:00,119.02,119.43,119.0,119.31,70564.0,118.2654,118.6728,118.2455,118.5535,70564.0
2024-11-22 10:40:00,119.36,119.36,119.15,119.19,30287.0,118.6032,118.6032,118.3945,118.4343,30287.0
2024-11-22 10:50:00,119.18,119.59,119.17,119.58,65484.0,118.4243,118.8317,118.4144,118.8218,65484.0
2024-11-22 11:00:00,119.59,119.62,119.36,119.36,15353.0,118.8317,118.8616,118.6032,118.6032,15353.0
2024-11-22 11:10:00,119.32,119.35,119.19,119.2,12059.0,118.5635,118.5933,118.4343,118.4442,12059.0
2024-11-22 11:20:00,119.17,119.33,119.07,119.29,40106.0,118.4144,118.5734,118.315,118.5336,40106.0
2024-11-22 11:30:00,119.28,119.36,119.22,119.32,32253.0,118.5237,118.6032,118.4641,118.5635,32253.0
2024-11-22 11:40:00,119.32,119.35,119.2,119.31,26133.0,118.5635,118.5933,118.4442,118.5535,26133.0
2024-11-22 11:50:00,119.31,119.46,119.29,119.46,32461.0,118.5535,118.7026,118.5336,118.7026,32461.0
2024-11-22 12:00:00,119.45,119.49,119.34,119.47,13615.0,118.6926,118.7324,118.5833,118.7125,13615.0
2024-11-22 12:10:00,119.47,119.53,119.45,119.48,10939.0,118.7125,118.7721,118.6926,118.7224,10939.0
2024-11-22 12:20:00,119.5,119.61,119.5,119.51,21730.0,118.7423,118.8516,118.7423,118.7523,21730.0
2024-11-22 12:30:00,119.51,119.56,119.25,119.25,17932.0,118.7523,118.8019,118.4939,118.4939,17932.0
2024-11-22 12:40:00,119.28,119.59,119.28,119.56,71147.0,118.5237,118.8317,118.5237,118.8019,71147.0
2024-11-22 12:50:00,119.56,119.6,119.51,119.53,14973.0,118.8019,118.8417,118.7523,118.7721,14973.0
2024-11-22 13:00:00,119.53,119.59,119.48,119.55,45602.0,118.7721,118.8317,118.7224,118.792,45602.0
2024-11-22 13:10:00,119.56,119.71,119.56,119.64,35421.0,118.8019,118.951,118.8019,118.8814,35421.0
2024-11-22 13:20:00,119.63,119.74,119.59,119.65,24946.0,118.8715,118.9808,118.8317,118.8914,24946.0
2024-11-22 13:30:00,119.65,119.68,119.56,119.59,10561.0,118.8914,118.9212,118.8019,118.8317,10561.0
2024-11-22 13:40:00,119.58,119.64,119.54,119.59,11245.0,118.8218,118.8814,118.7821,118.8317,11245.0
2024-11-22 13:50:00,119.6,119.72,119.55,119.69,28018.0,118.8417,118.9609,118.792,118.9311,28018.0
2024-11-22 14:00:00,119.68,119.78,119.65,119.73,26948.0,118.9212,119.0205,118.8914,118.9709,26948.0
2024-11-22 14:10:00,119.73,119.75,119.59,119.67,43665.0,118.9709,118.9907,118.8317,118.9112,43665.0
2024-11-22 14:20:00,119.67,119.75,119.65,119.73,18912.0,118.9112,118.9907,118.8914,118.9709,18912.0
2024-11-22 14:30:00,119.72,119.87,119.7,119.76,30431.0,118.9609,119.11,118.941,119.0007,30431.0
2024-11-22 14:40:00,119.73,119.8,119.68,119.76,20518.0,118.9709,119.0404,118.9212,119.0007,20518.0
2024-11-22 14:50:00,119.76,119.82,119.72,119.77,15488.0,119.0007,119.0603,118.9609,119.0106,15488.0
2024-11-22 15:00:00,119.76,119.76,119.5,119.55,17915.0,119.0007,119.0007,118.7423,118.792,17915.0
2024-11-22 15:10:00,119.56,119.59,119.45,119.55,17510.0,118.8019,118.8317,118.6926,118.792,17510.0
2024-11-22 15:20:00,119.56,119.62,119.49,119.57,21170.0,118.8019,118.8616,118.7324,118.8119,21170.0
2024-11-22 15:30:00,119.58,119.65,119.43,119.45,35107.0,118.8218,118.8914,118.6728,118.6926,35107.0
2024-11-22 15:40:00,119.46,119.75,119.45,119.75,57223.0,118.7026,118.9907,118.6926,118.9907,57223.0
2024-11-22 15:50:00,119.71,120.05,119.71,119.95,183809.0,118.951,119.2888,118.951,119.1895,183809.0
2024-11-25 09:30:00,121.62,123.22,121.57,122.98,143649.0,120.8489,122.4387,120.7992,122.2003,143649.0
2024-11-25 09:40:00,122.98,123.66,122.77,123.62,149739.0,122.2003,122.8759,121.9916,122.8362,149739.0
2024-11-25 09:50:00,123.66,124.1,123.36,124.04,112149.0,122.8759,123.3131,122.5778,123.2535,112149.0
2024-11-25 10:00:00,124.03,124.52,123.78,124.49,119344.0,123.2436,123.7305,122.9952,123.7007,119344.0
2024-11-25 10:10:00,124.45,124.92,124.17,124.84,194874.0,123.6609,124.128,123.3827,124.0485,194874.0
2024-11-25 10:20:00,124.84,125.51,124.81,125.51,205987.0,124.0485,124.7142,124.0186,124.7142,205987.0
2024-11-25 10:30:00,125.49,125.71,125.39,125.39,135009.0,124.6943,124.9129,124.595,124.595,135009.0
2024-11-25 10:40:00,125.41,125.78,125.41,125.78,194105.0,124.6148,124.9825,124.6148,124.9825,194105.0
2024-11-25 10:50:00,125.79,126.06,125.59,126.05,95614.0,124.9924,125.2607,124.7937,125.2508,95614.0
2024-11-25 11:00:00,126.05,126.09,125.73,125.75,76581.0,125.2508,125.2905,124.9328,124.9527,76581.0
2024-11-25 11:10:00,125.78,126.05,125.78,125.94,65847.0,124.9825,125.2508,124.9825,125.1415,65847.0
2024-11-25 11:20:00,125.94,125.96,125.7,125.7,83165.0,125.1415,125.1614,124.903,124.903,83165.0
2024-11-25 11:30:00,125.73,125.75,125.01,125.08,87744.0,124.9328,124.9527,124.2174,124.2869,87744.0
2024-11-25 11:40:00,125.08,125.14,124.84,124.93,58355.0,124.2869,124.3466,124.0485,124.1379,58355.0
2024-11-25 11:50:00,124.94,125.11,124.9,125.05,46167.0,124.1478,124.3167,124.1081,124.2571,46167.0
2024-11-25 12:00:00,125.08,125.5,125.05,125.47,84581.0,124.2869,124.7043,124.2571,124.6745,84581.0
2024-11-25 12:10:00,125.46,125.49,125.12,125.24,33516.0,124.6645,124.6943,124.3267,124.4459,33516.0
2024-11-25 12:20:00,125.25,125.26,124.9,124.95,25919.0,124.4559,124.4658,124.1081,124.1578,25919.0
2024-11-25 12:30:00,124.95,125.12,124.95,125.07,45807.0,124.1578,124.3267,124.1578,124.277,45807.0
2024-11-25 12:40:00,125.09,125.12,124.87,125.02,37514.0,124.2969,124.3267,124.0783,124.2273,37514.0
2024-11-25 12:50:00,125.02,125.3,124.99,125.27,75964.0,124.2273,124.5055,124.1975,124.4757,75964.0
2024-11-25 13:00:00,125.27,125.54,125.26,125.4,61772.0,124.4757,124.744,124.4658,124.6049,61772.0
2024-11-25 13:10:00,125.45,125.61,125.41,125.57,75636.0,124.6546,124.8136,124.6148,124.7738,75636.0
2024-11-25 13:20:00,125.59,125.83,125.55,125.8,50603.0,124.7937,125.0322,124.754,125.0024,50603.0
2024-11-25 13:30:00,125.81,125.97,125.79,125.97,32979.0,125.0123,125.1713,124.9924,125.1713,32979.0
2024-11-25 13:40:00,125.94,125.96,125.83,125.86,36260.0,125.1415,125.1614,125.0322,125.062,36260.0
2024-11-25 13:50:00,125.87,125.95,125.86,125.88,27499.0,125.0719,125.1514,125.062,125.0819,27499.0
2024-11-25 14:00:00,125.87,125.88,125.71,125.81,43625.0,125.0719,125.0819,124.9129,125.0123,43625.0
2024-11-25 14:10:00,125.8,125.8,125.68,125.72,29300.0,125.0024,125.0024,124.8831,124.9229,29300.0
2024-11-25 14:20:00,125.72,125.78,125.63,125.76,55759.0,124.9229,124.9825,124.8334,124.9626,55759.0
2024-11-25 14:30:00,125.76,125.78,125.6,125.62,39327.0,124.9626,124.9825,124.8036,124.8235,39327.0
2024-11-25 14:40:00,125.62,125.75,125.62,125.71,27933.0,124.8235,124.9527,124.8235,124.9129,27933.0
2024-11-25 14:50:00,125.7,125.75,125.6,125.64,33997.0,124.903,124.9527,124.8036,124.8434,33997.0
2024-11-25 15:00:00,125.63,125.72,125.43,125.72,110476.0,124.8334,124.9229,124.6347,124.9229,110476.0
2024-11-25 15:10:00,125.72,125.8,125.58,125.61,104631.0,124.9229,125.0024,124.7838,124.8136,104631.0
2024-11-25 15:20:00,125.61,125.69,125.53,125.59,94128.0,124.8136,124.8931,124.7341,124.7937,94128.0
2024-11-25 15:30:00,125.59,125.75,125.46,125.52,75831.0,124.7937,124.9527,124.6645,124.7241,75831.0
2024-11-25 15:40:00,125.52,125.61,125.43,125.43,111450.0,124.7241,124.8136,124.6347,124.6347,111450.0
2024-11-25 15:50:00,125.42,125.52,125.15,125.16,289805.0,124.6248,124.7241,124.3565,124.3664,289805.0
2024-11-26 09:30:00,124.23,124.23,122.85,123.02,70224.0,123.4423,123.4423,122.0711,122.24,70224.0
2024-11-26 09:40:00,123.06,123.1,122.59,122.89,39611.0,122.2797,122.3195,121.8127,122.1108,39611.0
2024-11-26 09:50:00,122.86,123.07,122.77,123.0,27429.0,122.081,122.2897,121.9916,122.2201,27429.0
2024-11-26 10:00:00,123.02,123.05,122.46,122.71,61231.0,122.24,122.2698,121.6835,121.932,61231.0
2024-11-26 10:10:00,122.68,122.97,122.53,122.61,28305.0,121.9022,122.1903,121.7531,121.8326,28305.0
2024-11-26 10:20:00,122.67,122.79,122.4,122.48,37665.0,121.8922,122.0115,121.6239,121.7034,37665.0
2024-11-26 10:30:00,122.47,122.47,121.82,122.26,70202.0,121.6935,121.6935,121.0476,121.4848,70202.0
2024-11-26 10:40:00,122.27,122.63,122.21,122.63,90039.0,121.4948,121.8525,121.4351,121.8525,90039.0
2024-11-26 10:50:00,122.6,122.85,122.57,122.76,52302.0,121.8227,122.0711,121.7929,121.9816,52302.0
2024-11-26 11:00:00,122.77,122.87,122.38,122.41,27352.0,121.9916,122.0909,121.6041,121.6339,27352.0
2024-11-26 11:10:00,122.4,122.67,122.37,122.67,12252.0,121.6239,121.8922,121.5941,121.8922,12252.0
2024-11-26 11:20:00,122.68,122.79,122.63,122.71,17975.0,121.9022,122.0115,121.8525,121.932,17975.0
2024-11-26 11:30:00,122.66,122.73,122.43,122.44,9531.0,121.8823,121.9518,121.6537,121.6637,9531.0
2024-11-26 11:40:00,122.44,122.59,122.27,122.32,14924.0,121.6637,121.8127,121.4948,121.5444,14924.0
2024-11-26 11:50:00,122.35,122.52,122.33,122.36,17567.0,121.5742,121.7432,121.5544,121.5842,17567.0
2024-11-26 12:00:00,122.37,122.37,122.19,122.34,8376.0,121.5941,121.5941,121.4153,121.5643,8376.0
2024-11-26 12:10:00,122.35,122.52,122.31,122.5,7269.0,121.5742,121.7432,121.5345,121.7233,7269.0
2024-11-26 12:20:00,122.49,122.59,122.44,122.49,8554.0,121.7134,121.8127,121.6637,121.7134,8554.0
2024-11-26 12:30:00,122.5,122.67,122.5,122.67,10773.0,121.7233,121.8922,121.7233,121.8922,10773.0
2024-11-26 12:40:00,122.66,122.72,122.55,122.57,13505.0,121.8823,121.9419,121.773,121.7929,13505.0
2024-11-26 12:50:00,122.58,122.75,122.56,122.74,11400.0,121.8028,121.9717,121.7829,121.9618,11400.0
2024-11-26 13:00:00,122.77,122.81,122.68,122.68,5067.0,121.9916,122.0313,121.9022,121.9022,5067.0
2024-11-26 13:10:00,122.67,122.8,122.63,122.8,8474.0,121.8922,122.0214,121.8525,122.0214,8474.0
2024-11-26 13:20:00,122.78,122.78,122.55,122.58,63464.0,122.0015,122.0015,121.773,121.8028,63464.0
2024-11-26 13:30:00,122.59,122.72,122.58,122.59,51855.0,121.8127,121.9419,121.8028,121.8127,51855.0
2024-11-26 13:40:00,122.57,122.69,122.57,122.58,29127.0,121.7929,121.9121,121.7929,121.8028,29127.0
2024-11-26 13:50:00,122.6,122.6,122.43,122.49,18724.0,121.8227,121.8227,121.6537,121.7134,18724.0
2024-11-26 14:00:00,122.48,122.65,122.48,122.52,18396.0,121.7034,121.8723,121.7034,121.7432,18396.0
2024-11-26 14:10:00,122.53,122.61,122.48,122.51,8333.0,121.7531,121.8326,121.7034,121.7332,8333.0
2024-11-26 14:20:00,122.52,122.62,122.49,122.61,6163.0,121.7432,121.8425,121.7134,121.8326,6163.0
2024-11-26 14:30:00,122.61,122.66,122.54,122.57,7672.0,121.8326,121.8823,121.763,121.7929,7672.0
2024-11-26 14:40:00,122.57,122.59,122.53,122.53,7791.0,121.7929,121.8127,121.7531,121.7531,7791.0
2024-11-26 14:50:00,122.55,122.6,122.51,122.54,8532.0,121.773,121.8227,121.7332,121.763,8532.0
2024-11-26 15:00:00,122.53,122.54,122.39,122.53,18507.0,121.7531,121.763,121.614,121.7531,18507.0
2024-11-26 15:10:00,122.52,122.72,122.5,122.7,13253.0,121.7432,121.9419,121.7233,121.922,13253.0
2024-11-26 15:20:00,122.69,122.78,122.6,122.63,18304.0,121.9121,122.0015,121.8227,121.8525,18304.0
2024-11-26 15:30:00,122.63,122.72,122.56,122.65,24287.0,121.8525,121.9419,121.7829,121.8723,24287.0
2024-11-26 15:40:00,122.64,122.94,122.63,122.93,34922.0,121.8624,122.1605,121.8525,122.1506,34922.0
2024-11-26 15:50:00,122.94,123.05,122.77,122.78,135172.0,122.1605,122.2698,121.9916,122.0015,135172.0
2024-11-27 09:30:00,123.66,124.39,123.6,123.74,46159.0,122.8759,123.6013,122.8163,122.9554,46159.0
2024-11-27 09:40:00,123.75,124.15,123.58,123.84,16634.0,122.9654,123.3628,122.7964,123.0548,16634.0
2024-11-27 09:50:00,123.7,123.7,123.03,123.24,21990.0,122.9157,122.9157,122.2499,122.4586,21990.0
2024-11-27 10:00:00,123.18,123.35,122.82,123.0,24580.0,122.399,122.5679,122.0413,122.2201,24580.0
2024-11-27 10:10:00,122.93,122.97,122.7,122.92,15563.0,122.1506,122.1903,121.922,122.1406,15563.0
2024-11-27 10:20:00,122.83,123.1,122.83,122.97,9090.0,122.0512,122.3195,122.0512,122.1903,9090.0
2024-11-27 10:30:00,122.95,122.95,122.65,122.82,113059.0,122.1704,122.1704,121.8723,122.0413,113059.0
2024-11-27 10:40:00,122.81,123.1,122.74,122.86,61932.0,122.0313,122.3195,121.9618,122.081,61932.0
2024-11-27 10:50:00,122.88,122.9,122.71,122.78,6601.0,122.1009,122.1208,121.932,122.0015,6601.0
2024-11-27 11:00:00,122.75,123.08,122.74,123.08,7684.0,121.9717,122.2996,121.9618,122.2996,7684.0
2024-11-27 11:10:00,123.04,123.04,122.9,122.9,3779.0,122.2599,122.2599,122.1208,122.1208,3779.0
2024-11-27 11:20:00,122.83,122.83,122.66,122.67,5300.0,122.0512,122.0512,121.8823,121.8922,5300.0
2024-11-27 11:30:00,122.54,122.78,122.49,122.72,23957.0,121.763,122.0015,121.7134,121.9419,23957.0
2024-11-27 11:40:00,122.7,122.8,122.64,122.69,10400.0,121.922,122.0214,121.8624,121.9121,10400.0
2024-11-27 11:50:00,122.76,122.76,122.61,122.63,1775.0,121.9816,121.9816,121.8326,121.8525,1775.0
2024-11-27 12:00:00,122.59,122.66,122.41,122.47,14487.0,121.8127,121.8823,121.6339,121.6935,14487.0
2024-11-27 12:10:00,122.54,122.67,122.53,122.56,4703.0,121.763,121.8922,121.7531,121.7829,4703.0
2024-11-27 12:20:00,122.58,122.58,122.42,122.5,3013.0,121.8028,121.8028,121.6438,121.7233,3013.0
2024-11-27 12:30:00,122.43,122.48,122.42,122.46,2679.0,121.6537,121.7034,121.6438,121.6835,2679.0
2024-11-27 12:40:00,122.49,122.55,122.39,122.45,2588.0,121.7134,121.773,121.614,121.6736,2588.0
2024-11-27 12:50:00,122.48,122.54,122.46,122.48,4524.0,121.7034,121.763,121.6835,121.7034,4524.0
2024-11-27 13:00:00,122.46,122.5,122.39,122.43,4512.0,121.6835,121.7233,121.614,121.6537,4512.0
2024-11-27 13:10:00,122.44,122.51,122.38,122.5,3787.0,121.6637,121.7332,121.6041,121.7233,3787.0
2024-11-27 13:20:00,122.47,122.51,122.37,122.42,4359.0,121.6935,121.7332,121.5941,121.6438,4359.0
2024-11-27 13:30:00,122.37,122.43,122.33,122.42,4099.0,121.5941,121.6537,121.5544,121.6438,4099.0
2024-11-27 13:40:00,122.42,122.49,122.38,122.4,5208.0,121.6438,121.7134,121.6041,121.6239,5208.0
2024-11-27 13:50:00,122.41,122.52,122.4,122.52,3411.0,121.6339,121.7432,121.6239,121.7432,3411.0
2024-11-27 14:00:00,122.51,122.57,122.45,122.57,11613.0,121.7332,121.7929,121.6736,121.7929,11613.0
2024-11-27 14:10:00,122.55,122.67,122.55,122.56,7455.0,121.773,121.8922,121.773,121.7829,7455.0
2024-11-27 14:20:00,122.56,122.62,122.52,122.53,4908.0,121.7829,121.8425,121.7432,121.7531,4908.0
2024-11-27 14:30:00,122.51,122.76,122.51,122.74,9414.0,121.7332,121.9816,121.7332,121.9618,9414.0
2024-11-27 14:40:00,122.71,122.76,122.69,122.75,7624.0,121.932,121.9816,121.9121,121.9717,7624.0
2024-11-27 14:50:00,122.72,122.77,122.66,122.67,7474.0,121.9419,121.9916,121.8823,121.8922,7474.0
2024-11-27 15:00:00,122.71,122.71,122.63,122.67,11227.0,121.932,121.932,121.8525,121.8922,11227.0
2024-11-27 15:10:00,122.68,122.72,122.62,122.69,8583.0,121.9022,121.9419,121.8425,121.9121,8583.0
2024-11-27 15:20:00,122.69,122.69,122.53,122.55,17442.0,121.9121,121.9121,121.7531,121.773,17442.0
2024-11-27 15:30:00,122.54,122.6,122.48,122.53,20085.0,121.763,121.8227,121.7034,121.7531,20085.0
2024-11-27 15:40:00,122.53,122.64,122.47,122.59,19859.0,121.7531,121.8624,121.6935,121.8127,19859.0
2024-11-27 15:50:00,122.58,122.66,122.52,122.55,73309.0,121.8028,121.8823,121.7432,121.773,73309.0
2024-11-29 09:30:00,123.45,124.45,123.44,123.44,23355.0,122.6673,123.6609,122.6573,122.6573,23355.0
2024-11-29 09:40:00,123.38,123.49,123.15,123.44,78854.0,122.5977,122.707,122.3692,122.6573,78854.0
2024-11-29 09:50:00,123.49,123.62,123.05,123.08,127699.0,122.707,122.8362,122.2698,122.2996,127699.0
2024-11-29 10:00:00,123.09,123.21,122.8,122.83,18579.0,122.3096,122.4288,122.0214,122.0512,18579.0
2024-11-29 10:10:00,122.79,123.32,122.74,123.16,28153.0,122.0115,122.5381,121.9618,122.3791,28153.0
2024-11-29 10:20:00,123.14,123.27,122.97,122.97,7417.0,122.3592,122.4884,122.1903,122.1903,7417.0
2024-11-29 10:30:00,123.04,123.14,123.0,123.03,9178.0,122.2599,122.3592,122.2201,122.2499,9178.0
2024-11-29 10:40:00,123.05,123.22,123.01,123.17,6667.0,122.2698,122.4387,122.2301,122.389,6667.0
2024-11-29 10:50:00,123.21,123.26,123.11,123.11,15158.0,122.4288,122.4785,122.3294,122.3294,15158.0
2024-11-29 11:00:00,123.13,123.18,122.93,123.02,8876.0,122.3493,122.399,122.1506,122.24,8876.0
2024-11-29 11:10:00,123.0,123.02,122.86,123.0,10266.0,122.2201,122.24,122.081,122.2201,10266.0
2024-11-29 11:20:00,122.98,123.17,122.92,123.13,6922.0,122.2003,122.389,122.1406,122.3493,6922.0
2024-11-29 11:30:00,123.13,123.17,122.95,122.96,15146.0,122.3493,122.389,122.1704,122.1804,15146.0
2024-11-29 11:40:00,123.01,123.09,122.99,123.08,11793.0,122.2301,122.3096,122.2102,122.2996,11793.0
2024-11-29 11:50:00,123.11,123.16,123.0,123.11,17085.0,122.3294,122.3791,122.2201,122.3294,17085.0
2024-11-29 12:00:00,123.12,123.21,123.06,123.16,6302.0,122.3394,122.4288,122.2797,122.3791,6302.0
2024-11-29 12:10:00,123.15,123.25,123.06,123.11,10319.0,122.3692,122.4685,122.2797,122.3294,10319.0
2024-11-29 12:20:00,123.1,123.12,122.99,123.09,14120.0,122.3195,122.3394,122.2102,122.3096,14120.0
2024-11-29 12:30:00,123.1,123.16,123.04,123.06,28577.0,122.3195,122.3791,122.2599,122.2797,28577.0
2024-11-29 12:40:00,123.11,123.43,123.11,123.39,45874.0,122.3294,122.6474,122.3294,122.6077,45874.0
2024-11-29 12:50:00,123.39,123.39,122.79,122.93,81991.0,122.6077,122.6077,122.0115,122.1506,81991.0
2024-12-02 09:30:00,122.6,123.0,121.88,121.93,68634.0,121.8227,122.2201,121.1072,121.1569,68634.0
2024-12-02 09:40:00,121.92,122.27,121.82,121.86,148494.0,121.147,121.4948,121.0476,121.0874,148494.0
2024-12-02 09:50:00,121.91,122.14,121.74,121.78,32237.0,121.137,121.3656,120.9681,121.0079,32237.0
2024-12-02 10:00:00,121.81,121.87,121.5,121.73,27889.0,121.0377,121.0973,120.7296,120.9582,27889.0
2024-12-02 10:10:00,121.66,121.99,121.65,121.99,23593.0,120.8886,121.2165,120.8787,121.2165,23593.0
2024-12-02 10:20:00,122.0,122.31,122.0,122.29,8334.0,121.2265,121.5345,121.2265,121.5146,8334.0
2024-12-02 10:30:00,122.28,122.46,122.12,122.36,19516.0,121.5047,121.6835,121.3457,121.5842,19516.0
2024-12-02 10:40:00,122.34,122.39,122.15,122.28,17519.0,121.5643,121.614,121.3755,121.5047,17519.0
2024-12-02 10:50:00,122.27,122.39,122.17,122.39,10003.0,121.4948,121.614,121.3954,121.614,10003.0
2024-12-02 11:00:00,122.36,122.38,122.14,122.32,14069.0,121.5842,121.6041,121.3656,121.5444,14069.0
2024-12-02 11:10:00,122.4,122.48,122.35,122.45,4718.0,121.6239,121.7034,121.5742,121.6736,4718.0
2024-12-02 11:20:00,122.47,122.7,122.47,122.7,29302.0,121.6935,121.922,121.6935,121.922,29302.0
2024-12-02 11:30:00,122.72,122.8,122.59,122.68,82237.0,121.9419,122.0214,121.8127,121.9022,82237.0
2024-12-02 11:40:00,122.71,122.82,122.61,122.7,47129.0,121.932,122.0413,121.8326,121.922,47129.0
2024-12-02 11:50:00,122.8,122.86,122.73,122.86,5412.0,122.0214,122.081,121.9518,122.081,5412.0
2024-12-02 12:00:00,122.85,122.89,122.76,122.86,22582.0,122.0711,122.1108,121.9816,122.081,22582.0
2024-12-02 12:10:00,122.87,122.99,122.81,122.91,61726.0,122.0909,122.2102,122.0313,122.1307,61726.0
2024-12-02 12:20:00,122.89,122.92,122.79,122.89,55226.0,122.1108,122.1406,122.0115,122.1108,55226.0
2024-12-02 12:30:00,122.88,122.98,122.86,122.97,26005.0,122.1009,122.2003,122.081,122.1903,26005.0
2024-12-02 12:40:00,123.0,123.16,122.97,123.16,26251.0,122.2201,122.3791,122.1903,122.3791,26251.0
2024-12-02 12:50:00,123.16,123.16,123.0,123.02,25816.0,122.3791,122.3791,122.2201,122.24,25816.0
2024-12-02 13:00:00,123.03,123.03,122.88,122.88,12745.0,122.2499,122.2499,122.1009,122.1009,12745.0
2024-12-02 13:10:00,122.9,123.0,122.89,123.0,6591.0,122.1208,122.2201,122.1108,122.2201,6591.0
2024-12-02 13:20:00,123.02,123.14,122.99,123.13,8654.0,122.24,122.3592,122.2102,122.3493,8654.0
2024-12-02 13:30:00,123.13,123.14,123.04,123.12,8068.0,122.3493,122.3592,122.2599,122.3394,8068.0
2024-12-02 13:40:00,123.1,123.14,123.02,123.11,13158.0,122.3195,122.3592,122.24,122.3294,13158.0
2024-12-02 13:50:00,123.11,123.17,123.08,123.14,4828.0,122.3294,122.389,122.2996,122.3592,4828.0
2024-12-02 14:00:00,123.11,123.13,122.91,122.91,4538.0,122.3294,122.3493,122.1307,122.1307,4538.0
2024-12-02 14:10:00,122.92,122.95,122.8,122.82,4038.0,122.1406,122.1704,122.0214,122.0413,4038.0
2024-12-02 14:20:00,122.82,122.93,122.82,122.93,3244.0,122.0413,122.1506,122.0413,122.1506,3244.0
2024-12-02 14:30:00,122.91,123.01,122.9,122.96,15025.0,122.1307,122.2301,122.1208,122.1804,15025.0
2024-12-02 14:40:00,122.95,122.97,122.87,122.88,2406.0,122.1704,122.1903,122.0909,122.1009,2406.0
2024-12-02 14:50:00,122.86,122.96,122.86,122.96,3809.0,122.081,122.1804,122.081,122.1804,3809.0
2024-12-02 15:00:00,122.93,122.99,122.91,122.92,28531.0,122.1506,122.2102,122.1307,122.1406,28531.0
2024-12-02 15:10:00,122.92,123.0,122.82,122.98,30060.0,122.1406,122.2201,122.0413,122.2003,30060.0
2024-12-02 15:20:00,122.97,123.01,122.92,123.0,9888.0,122.1903,122.2301,122.1406,122.2201,9888.0
2024-12-02 15:30:00,123.0,123.02,122.91,122.94,7500.0,122.2201,122.24,122.1307,122.1605,7500.0
2024-12-02 15:40:00,122.94,123.0,122.75,122.82,17460.0,122.1605,122.2201,121.9717,122.0413,17460.0
2024-12-02 15:50:00,122.8,122.81,122.42,122.54,75181.0,122.0214,122.0313,121.6438,121.763,75181.0
2024-12-03 09:30:00,122.91,123.35,122.33,122.58,70495.0,122.1307,122.5679,121.5544,121.8028,70495.0
2024-12-03 09:40:00,122.5,122.56,122.12,122.39,18156.0,121.7233,121.7829,121.3457,121.614,18156.0
2024-12-03 09:50:00,122.38,122.45,122.17,122.2,11973.0,121.6041,121.6736,121.3954,121.4252,11973.0
2024-12-03 10:00:00,122.16,122.48,122.03,122.39,11728.0,121.3855,121.7034,121.2563,121.614,11728.0
2024-12-03 10:10:00,122.42,122.46,122.28,122.39,7889.0,121.6438,121.6835,121.5047,121.614,7889.0
2024-12-03 10:20:00,122.45,122.67,122.39,122.66,5079.0,121.6736,121.8922,121.614,121.8823,5079.0
2024-12-03 10:30:00,122.63,122.65,122.27,122.32,79749.0,121.8525,121.8723,121.4948,121.5444,79749.0
2024-12-03 10:40:00,122.3,122.33,122.1,122.14,8563.0,121.5246,121.5544,121.3258,121.3656,8563.0
2024-12-03 10:50:00,122.16,122.21,121.99,122.13,28703.0,121.3855,121.4351,121.2165,121.3556,28703.0
2024-12-03 11:00:00,122.13,122.13,121.65,121.77,13602.0,121.3556,121.3556,120.8787,120.9979,13602.0
2024-12-03 11:10:00,121.78,121.79,121.58,121.67,11035.0,121.0079,121.0178,120.8091,120.8986,11035.0
2024-12-03 11:20:00,121.65,121.7,121.57,121.67,10479.0,120.8787,120.9284,120.7992,120.8986,10479.0
2024-12-03 11:30:00,121.64,121.68,121.59,121.59,7286.0,120.8687,120.9085,120.8191,120.8191,7286.0
2024-12-03 11:40:00,121.59,121.61,121.49,121.57,6823.0,120.8191,120.8389,120.7197,120.7992,6823.0
2024-12-03 11:50:00,121.59,121.79,121.58,121.65,7228.0,120.8191,121.0178,120.8091,120.8787,7228.0
2024-12-03 12:00:00,121.64,121.69,121.59,121.69,6374.0,120.8687,120.9184,120.8191,120.9184,6374.0
2024-12-03 12:10:00,121.73,121.94,121.73,121.93,8055.0,120.9582,121.1668,120.9582,121.1569,8055.0
2024-12-03 12:20:00,121.91,122.1,121.89,122.08,18028.0,121.137,121.3258,121.1172,121.306,18028.0
2024-12-03 12:30:00,122.1,122.27,122.07,122.27,8673.0,121.3258,121.4948,121.296,121.4948,8673.0
2024-12-03 12:40:00,122.23,122.45,122.2,122.44,24155.0,121.455,121.6736,121.4252,121.6637,24155.0
2024-12-03 12:50:00,122.45,122.49,122.38,122.4,14560.0,121.6736,121.7134,121.6041,121.6239,14560.0
2024-12-03 13:00:00,122.38,122.38,122.24,122.25,12297.0,121.6041,121.6041,121.4649,121.4749,12297.0
2024-12-03 13:10:00,122.26,122.27,122.17,122.24,9321.0,121.4848,121.4948,121.3954,121.4649,9321.0
2024-12-03 13:20:00,122.24,122.28,122.02,122.03,7371.0,121.4649,121.5047,121.2463,121.2563,7371.0
2024-12-03 13:30:00,122.01,122.05,121.92,121.96,9342.0,121.2364,121.2761,121.147,121.1867,9342.0
2024-12-03 13:40:00,121.98,122.06,121.97,122.03,7190.0,121.2066,121.2861,121.1967,121.2563,7190.0
2024-12-03 13:50:00,122.05,122.1,121.98,122.0,7954.0,121.2761,121.3258,121.2066,121.2265,7954.0
2024-12-03 14:00:00,121.98,122.15,121.95,122.1,7958.0,121.2066,121.3755,121.1768,121.3258,7958.0
2024-12-03 14:10:00,122.11,122.14,122.08,122.12,7547.0,121.3358,121.3656,121.306,121.3457,7547.0
2024-12-03 14:20:00,122.11,122.16,122.03,122.15,18729.0,121.3358,121.3855,121.2563,121.3755,18729.0
2024-12-03 14:30:00,122.17,122.25,122.17,122.23,6806.0,121.3954,121.4749,121.3954,121.455,6806.0
2024-12-03 14:40:00,122.23,122.35,122.19,122.34,17731.0,121.455,121.5742,121.4153,121.5643,17731.0
2024-12-03 14:50:00,122.34,122.37,122.29,122.33,9605.0,121.5643,121.5941,121.5146,121.5544,9605.0
2024-12-03 15:00:00,122.32,122.34,122.25,122.29,8801.0,121.5444,121.5643,121.4749,121.5146,8801.0
2024-12-03 15:10:00,122.26,122.36,122.26,122.3,16800.0,121.4848,121.5842,121.4848,121.5246,16800.0
2024-12-03 15:20:00,122.3,122.45,122.29,122.43,11485.0,121.5246,121.6736,121.5146,121.6537,11485.0
2024-12-03 15:30:00,122.43,122.48,122.33,122.35,17770.0,121.6537,121.7034,121.5544,121.5742,17770.0
2024-12-03 15:40:00,122.36,122.4,122.2,122.28,31613.0,121.5842,121.6239,121.4252,121.5047,31613.0
2024-12-03 15:50:00,122.3,122.48,122.2,122.24,149375.0,121.5246,121.7034,121.4252,121.4649,149375.0
2024-12-04 09:30:00,121.57,121.89,121.24,121.66,40262.0,120.7992,121.1172,120.4713,120.8886,40262.0
2024-12-04 09:40:00,121.61,121.64,120.76,121.14,36339.0,120.8389,120.8687,119.9943,120.3719,36339.0
2024-12-04 09:50:00,121.13,121.41,121.11,121.25,32859.0,120.362,120.6402,120.3421,120.4812,32859.0
2024-12-04 10:00:00,121.18,121.32,120.94,121.13,37451.0,120.4117,120.5508,120.1732,120.362,37451.0
2024-12-04 10:10:00,121.13,121.22,120.56,120.63,69964.0,120.362,120.4514,119.7956,119.8652,69964.0
2024-12-04 10:20:00,120.69,121.07,120.59,121.04,20031.0,119.9248,120.3024,119.8254,120.2726,20031.0
2024-12-04 10:30:00,121.0,121.19,120.92,121.08,13350.0,120.2328,120.4216,120.1533,120.3123,13350.0
2024-12-04 10:40:00,121.07,121.07,120.74,120.79,10317.0,120.3024,120.3024,119.9745,120.0241,10317.0
2024-12-04 10:50:00,120.71,120.71,120.54,120.67,14624.0,119.9446,119.9446,119.7757,119.9049,14624.0
2024-12-04 11:00:00,120.63,120.71,120.52,120.55,11485.0,119.8652,119.9446,119.7558,119.7857,11485.0
2024-12-04 11:10:00,120.54,120.81,120.51,120.81,13454.0,119.7757,120.044,119.7459,120.044,13454.0
2024-12-04 11:20:00,120.75,120.83,120.72,120.76,4162.0,119.9844,120.0639,119.9546,119.9943,4162.0
2024-12-04 11:30:00,120.77,120.93,120.76,120.93,18894.0,120.0043,120.1632,119.9943,120.1632,18894.0
2024-12-04 11:40:00,120.9,120.97,120.69,120.73,12073.0,120.1334,120.203,119.9248,119.9645,12073.0
2024-12-04 11:50:00,120.77,120.83,120.72,120.75,18175.0,120.0043,120.0639,119.9546,119.9844,18175.0
2024-12-04 12:00:00,120.75,120.77,120.61,120.68,36846.0,119.9844,120.0043,119.8453,119.9148,36846.0
2024-12-04 12:10:00,120.68,120.74,120.67,120.72,11676.0,119.9148,119.9745,119.9049,119.9546,11676.0
2024-12-04 12:20:00,120.71,120.85,120.66,120.77,17576.0,119.9446,120.0838,119.895,120.0043,17576.0
2024-12-04 12:30:00,120.76,120.77,120.68,120.73,11259.0,119.9943,120.0043,119.9148,119.9645,11259.0
2024-12-04 12:40:00,120.7,120.77,120.64,120.77,6834.0,119.9347,120.0043,119.8751,120.0043,6834.0
2024-12-04 12:50:00,120.8,120.85,120.78,120.79,4723.0,120.0341,120.0838,120.0142,120.0241,4723.0
2024-12-04 13:00:00,120.78,120.78,120.6,120.6,9030.0,120.0142,120.0142,119.8353,119.8353,9030.0
2024-12-04 13:10:00,120.61,120.63,120.48,120.5,6821.0,119.8453,119.8652,119.7161,119.736,6821.0
2024-12-04 13:20:00,120.45,120.45,120.26,120.28,13133.0,119.6863,119.6863,119.4975,119.5174,13133.0
2024-12-04 13:30:00,120.21,120.21,120.03,120.17,20289.0,119.4478,119.4478,119.269,119.4081,20289.0
2024-12-04 13:40:00,120.17,120.3,120.13,120.3,6946.0,119.4081,119.5372,119.3683,119.5372,6946.0
2024-12-04 13:50:00,120.28,120.29,120.19,120.22,6720.0,119.5174,119.5273,119.4279,119.4578,6720.0
2024-12-04 14:00:00,120.23,120.3,120.13,120.15,8821.0,119.4677,119.5372,119.3683,119.3882,8821.0
2024-12-04 14:10:00,120.14,120.3,120.12,120.28,13766.0,119.3783,119.5372,119.3584,119.5174,13766.0
2024-12-04 14:20:00,120.3,120.36,120.24,120.29,5713.0,119.5372,119.5969,119.4776,119.5273,5713.0
2024-12-04 14:30:00,120.26,120.41,120.23,120.37,9404.0,119.4975,119.6465,119.4677,119.6068,9404.0
2024-12-04 14:40:00,120.35,120.48,120.3,120.42,7201.0,119.5869,119.7161,119.5372,119.6565,7201.0
2024-12-04 14:50:00,120.42,120.43,120.31,120.32,12973.0,119.6565,119.6664,119.5472,119.5571,12973.0
2024-12-04 15:00:00,120.32,120.44,120.3,120.4,13979.0,119.5571,119.6764,119.5372,119.6366,13979.0
2024-12-04 15:10:00,120.41,120.51,120.41,120.45,12123.0,119.6465,119.7459,119.6465,119.6863,12123.0
2024-12-04 15:20:00,120.44,120.62,120.44,120.47,22510.0,119.6764,119.8552,119.6764,119.7062,22510.0
2024-12-04 15:30:00,120.5,120.55,120.45,120.51,19516.0,119.736,119.7857,119.6863,119.7459,19516.0
2024-12-04 15:40:00,120.52,120.57,120.37,120.57,26020.0,119.7558,119.8055,119.6068,119.8055,26020.0
2024-12-04 15:50:00,120.56,120.71,120.44,120.52,133893.0,119.7956,119.9446,119.6764,119.7558,133893.0
2024-12-05 09:30:00,120.57,120.75,119.89,120.31,64289.0,119.8055,119.9844,119.1298,119.5472,64289.0
2024-12-05 09:40:00,120.35,120.54,120.21,120.48,28734.0,119.5869,119.7757,119.4478,119.7161,28734.0
2024-12-05 09:50:00,120.48,120.56,120.36,120.52,29254.0,119.7161,119.7956,119.5969,119.7558,29254.0
2024-12-05 10:00:00,120.54,120.67,120.14,120.16,35918.0,119.7757,119.9049,119.3783,119.3981,35918.0
2024-12-05 10:10:00,120.14,120.19,119.56,119.84,64379.0,119.3783,119.4279,118.8019,119.0802,64379.0
2024-12-05 10:20:00,119.82,120.02,119.6,119.66,27894.0,119.0603,119.259,118.8417,118.9013,27894.0
2024-12-05 10:30:00,119.59,119.72,119.51,119.55,18476.0,118.8317,118.9609,118.7523,118.792,18476.0
2024-12-05 10:40:00,119.54,119.72,119.46,119.63,13164.0,118.7821,118.9609,118.7026,118.8715,13164.0
2024-12-05 10:50:00,119.63,119.76,119.53,119.55,25694.0,118.8715,119.0007,118.7721,118.792,25694.0
2024-12-05 11:00:00,119.54,119.55,119.29,119.4,23837.0,118.7821,118.792,118.5336,118.643,23837.0
2024-12-05 11:10:00,119.38,119.43,119.04,119.07,24242.0,118.6231,118.6728,118.2852,118.315,24242.0
2024-12-05 11:20:00,119.05,119.34,119.05,119.31,40464.0,118.2952,118.5833,118.2952,118.5535,40464.0
2024-12-05 11:30:00,119.28,119.33,119.2,119.3,21195.0,118.5237,118.5734,118.4442,118.5436,21195.0
2024-12-05 11:40:00,119.38,119.39,119.18,119.22,11098.0,118.6231,118.633,118.4243,118.4641,11098.0
2024-12-05 11:50:00,119.2,119.26,119.07,119.24,7698.0,118.4442,118.5038,118.315,118.484,7698.0
2024-12-05 12:00:00,119.25,119.34,119.18,119.34,6797.0,118.4939,118.5833,118.4243,118.5833,6797.0
2024-12-05 12:10:00,119.33,119.33,119.19,119.2,8520.0,118.5734,118.5734,118.4343,118.4442,8520.0
2024-12-05 12:20:00,119.21,119.29,119.15,119.16,9123.0,118.4542,118.5336,118.3945,118.4045,9123.0
2024-12-05 12:30:00,119.14,119.21,119.0,119.06,4085.0,118.3846,118.4542,118.2455,118.3051,4085.0
2024-12-05 12:40:00,119.11,119.17,119.07,119.1,9638.0,118.3548,118.4144,118.315,118.3449,9638.0
2024-12-05 12:50:00,119.12,119.18,119.09,119.18,9242.0,118.3647,118.4243,118.3349,118.4243,9242.0
2024-12-05 13:00:00,119.18,119.19,119.02,119.02,8164.0,118.4243,118.4343,118.2654,118.2654,8164.0
2024-12-05 13:10:00,119.05,119.05,118.96,118.98,5749.0,118.2952,118.2952,118.2057,118.2256,5749.0
2024-12-05 13:20:00,119.01,119.11,118.91,118.99,13443.0,118.2554,118.3548,118.1561,118.2355,13443.0
2024-12-05 13:30:00,118.97,119.08,118.91,118.99,23629.0,118.2157,118.325,118.1561,118.2355,23629.0
2024-12-05 13:40:00,118.96,119.07,118.93,119.02,10156.0,118.2057,118.315,118.1759,118.2654,10156.0
2024-12-05 13:50:00,118.99,119.0,118.87,118.93,22692.0,118.2355,118.2455,118.1163,118.1759,22692.0
2024-12-05 14:00:00,118.91,119.05,118.85,119.05,14128.0,118.1561,118.2952,118.0964,118.2952,14128.0
2024-12-05 14:10:00,119.01,119.04,118.97,118.97,24725.0,118.2554,118.2852,118.2157,118.2157,24725.0
2024-12-05 14:20:00,118.99,119.12,118.98,119.03,16777.0,118.2355,118.3647,118.2256,118.2753,16777.0
2024-12-05 14:30:00,119.01,119.21,119.0,119.19,8427.0,118.2554,118.4542,118.2455,118.4343,8427.0
2024-12-05 14:40:00,119.23,119.29,119.19,119.24,11084.0,118.474,118.5336,118.4343,118.484,11084.0
2024-12-05 14:50:00,119.24,119.25,119.08,119.08,15385.0,118.484,118.4939,118.325,118.325,15385.0
2024-12-05 15:00:00,119.08,119.08,118.9,118.92,71616.0,118.325,118.325,118.1461,118.166,71616.0
2024-12-05 15:10:00,118.94,118.96,118.86,118.93,19183.0,118.1859,118.2057,118.1064,118.1759,19183.0
2024-12-05 15:20:00,118.94,119.01,118.91,118.94,16406.0,118.1859,118.2554,118.1561,118.1859,16406.0
2024-12-05 15:30:00,118.93,119.05,118.93,119.01,49611.0,118.1759,118.2952,118.1759,118.2554,49611.0
2024-12-05 15:40:00,119.02,119.04,118.88,118.91,78831.0,118.2654,118.2852,118.1262,118.1561,78831.0
2024-12-05 15:50:00,118.93,118.97,118.62,118.71,198834.0,118.1759,118.2157,117.8679,117.9573,198834.0
2024-12-06 09:30:00,120.35,120.78,120.24,120.48,108448.0,119.5869,120.0142,119.4776,119.7161,108448.0
2024-12-06 09:40:00,120.42,120.48,119.53,119.71,24540.0,119.6565,119.7161,118.7721,118.951,24540.0
2024-12-06 09:50:00,119.76,120.09,119.65,119.89,37148.0,119.0007,119.3286,118.8914,119.1298,37148.0
2024-12-06 10:00:00,119.89,120.35,119.89,120.09,49998.0,119.1298,119.5869,119.1298,119.3286,49998.0
2024-12-06 10:10:00,120.09,120.15,119.6,119.72,114371.0,119.3286,119.3882,118.8417,118.9609,114371.0
2024-12-06 10:20:00,119.61,119.76,119.43,119.66,51619.0,118.8516,119.0007,118.6728,118.9013,51619.0
2024-12-06 10:30:00,119.66,119.82,119.66,119.78,12205.0,118.9013,119.0603,118.9013,119.0205,12205.0
2024-12-06 10:40:00,119.72,119.79,119.62,119.64,10790.0,118.9609,119.0305,118.8616,118.8814,10790.0
2024-12-06 10:50:00,119.63,119.79,119.63,119.65,7619.0,118.8715,119.0305,118.8715,118.8914,7619.0
2024-12-06 11:00:00,119.53,119.54,119.21,119.23,9601.0,118.7721,118.7821,118.4542,118.474,9601.0
2024-12-06 11:10:00,119.26,119.26,119.02,119.02,6897.0,118.5038,118.5038,118.2654,118.2654,6897.0
2024-12-06 11:20:00,119.0,119.01,118.8,118.81,8728.0,118.2455,118.2554,118.0468,118.0567,8728.0
2024-12-06 11:30:00,118.77,118.87,118.68,118.76,8998.0,118.0169,118.1163,117.9275,118.007,8998.0
2024-12-06 11:40:00,118.68,118.72,118.6,118.67,6488.0,117.9275,117.9673,117.848,117.9176,6488.0
2024-12-06 11:50:00,118.73,118.97,118.73,118.93,11469.0,117.9772,118.2157,117.9772,118.1759,11469.0
2024-12-06 12:00:00,118.89,118.95,118.84,118.87,6121.0,118.1362,118.1958,118.0865,118.1163,6121.0
2024-12-06 12:10:00,118.85,118.87,118.65,118.79,9971.0,118.0964,118.1163,117.8977,118.0368,9971.0
2024-12-06 12:20:00,118.78,118.87,118.75,118.76,8865.0,118.0269,118.1163,117.9971,118.007,8865.0
2024-12-06 12:30:00,118.75,118.89,118.71,118.77,18406.0,117.9971,118.1362,117.9573,118.0169,18406.0
2024-12-06 12:40:00,118.75,118.75,118.65,118.71,6694.0,117.9971,117.9971,117.8977,117.9573,6694.0
2024-12-06 12:50:00,118.71,118.8,118.7,118.8,7143.0,117.9573,118.0468,117.9474,118.0468,7143.0
2024-12-06 13:00:00,118.74,118.85,118.69,118.82,4185.0,117.9871,118.0964,117.9375,118.0666,4185.0
2024-12-06 13:10:00,118.8,118.91,118.76,118.85,11909.0,118.0468,118.1561,118.007,118.0964,11909.0
2024-12-06 13:20:00,118.89,118.94,118.86,118.91,4107.0,118.1362,118.1859,118.1064,118.1561,4107.0
2024-12-06 13:30:00,118.88,118.96,118.72,118.9,9085.0,118.1262,118.2057,117.9673,118.1461,9085.0
2024-12-06 13:40:00,118.88,118.96,118.78,118.9,5100.0,118.1262,118.2057,118.0269,118.1461,5100.0
2024-12-06 13:50:00,118.87,118.95,118.84,118.91,5658.0,118.1163,118.1958,118.0865,118.1561,5658.0
2024-12-06 14:00:00,118.92,118.96,118.74,118.74,5298.0,118.166,118.2057,117.9871,117.9871,5298.0
2024-12-06 14:10:00,118.77,118.86,118.72,118.83,4166.0,118.0169,118.1064,117.9673,118.0766,4166.0
2024-12-06 14:20:00,118.8,118.87,118.78,118.85,4519.0,118.0468,118.1163,118.0269,118.0964,4519.0
2024-12-06 14:30:00,118.83,118.9,118.78,118.88,13315.0,118.0766,118.1461,118.0269,118.1262,13315.0
2024-12-06 14:40:00,118.89,119.01,118.88,118.96,3471.0,118.1362,118.2554,118.1262,118.2057,3471.0
2024-12-06 14:50:00,118.98,119.01,118.91,118.93,5702.0,118.2256,118.2554,118.1561,118.1759,5702.0
2024-12-06 15:00:00,118.94,118.94,118.86,118.86,5120.0,118.1859,118.1859,118.1064,118.1064,5120.0
2024-12-06 15:10:00,118.86,118.96,118.85,118.86,11223.0,118.1064,118.2057,118.0964,118.1064,11223.0
2024-12-06 15:20:00,118.87,118.99,118.82,118.89,32081.0,118.1163,118.2355,118.0666,118.1362,32081.0
2024-12-06 15:30:00,118.84,119.1,118.8,119.03,28776.0,118.0865,118.3449,118.0468,118.2753,28776.0
2024-12-06 15:40:00,119.03,119.08,118.89,119.08,19766.0,118.2753,118.325,118.1362,118.325,19766.0
2024-12-06 15:50:00,119.07,119.14,119.0,119.1,204422.0,118.315,118.3846,118.2455,118.3449,204422.0
2024-12-09 09:30:00,120.06,120.65,119.89,120.4,73106.0,119.2988,119.885,119.1298,119.6366,73106.0
2024-12-09 09:40:00,120.44,120.48,120.02,120.12,47145.0,119.6764,119.7161,119.259,119.3584,47145.0
2024-12-09 09:50:00,120.08,120.16,119.8,119.93,34687.0,119.3186,119.3981,119.0404,119.1696,34687.0
2024-12-09 10:00:00,119.93,120.3,119.85,120.04,34438.0,119.1696,119.5372,119.0901,119.2789,34438.0
2024-12-09 10:10:00,120.0,120.48,119.95,120.46,29473.0,119.2391,119.7161,119.1895,119.6962,29473.0
2024-12-09 10:20:00,120.48,120.56,120.28,120.33,23131.0,119.7161,119.7956,119.5174,119.5671,23131.0
2024-12-09 10:30:00,120.34,120.4,120.02,120.04,33859.0,119.577,119.6366,119.259,119.2789,33859.0
2024-12-09 10:40:00,120.01,120.03,119.74,119.92,132925.0,119.2491,119.269,118.9808,119.1597,132925.0
2024-12-09 10:50:00,119.92,120.02,119.74,119.93,27226.0,119.1597,119.259,118.9808,119.1696,27226.0
2024-12-09 11:00:00,119.96,119.97,119.5,119.52,14010.0,119.1994,119.2093,118.7423,118.7622,14010.0
2024-12-09 11:10:00,119.48,119.55,119.37,119.52,11890.0,118.7224,118.792,118.6131,118.7622,11890.0
2024-12-09 11:20:00,119.55,119.96,119.52,119.81,26083.0,118.792,119.1994,118.7622,119.0504,26083.0
2024-12-09 11:30:00,119.79,119.79,119.62,119.76,68329.0,119.0305,119.0305,118.8616,119.0007,68329.0
2024-12-09 11:40:00,119.74,119.8,119.68,119.76,23232.0,118.9808,119.0404,118.9212,119.0007,23232.0
2024-12-09 11:50:00,119.75,119.95,119.71,119.95,13137.0,118.9907,119.1895,118.951,119.1895,13137.0
2024-12-09 12:00:00,119.95,119.95,119.75,119.77,9272.0,119.1895,119.1895,118.9907,119.0106,9272.0
2024-12-09 12:10:00,119.75,119.79,119.64,119.75,14621.0,118.9907,119.0305,118.8814,118.9907,14621.0
2024-12-09 12:20:00,119.74,119.74,119.56,119.58,10785.0,118.9808,118.9808,118.8019,118.8218,10785.0
2024-12-09 12:30:00,119.54,119.63,119.5,119.63,10001.0,118.7821,118.8715,118.7423,118.8715,10001.0
2024-12-09 12:40:00,119.62,119.67,119.57,119.65,8958.0,118.8616,118.9112,118.8119,118.8914,8958.0
2024-12-09 12:50:00,119.64,119.72,119.6,119.69,18810.0,118.8814,118.9609,118.8417,118.9311,18810.0
2024-12-09 13:00:00,119.69,119.72,119.62,119.7,10528.0,118.9311,118.9609,118.8616,118.941,10528.0
2024-12-09 13:10:00,119.7,119.77,119.69,119.75,14471.0,118.941,119.0106,118.9311,118.9907,14471.0
2024-12-09 13:20:00,119.75,119.76,119.65,119.67,11950.0,118.9907,119.0007,118.8914,118.9112,11950.0
2024-12-09 13:30:00,119.67,119.82,119.67,119.8,17395.0,118.9112,119.0603,118.9112,119.0404,17395.0
2024-12-09 13:40:00,119.8,119.81,119.74,119.81,11950.0,119.0404,119.0504,118.9808,119.0504,11950.0
2024-12-09 13:50:00,119.79,119.87,119.74,119.83,24758.0,119.0305,119.11,118.9808,119.0702,24758.0
2024-12-09 14:00:00,119.81,119.86,119.66,119.86,14375.0,119.0504,119.1,118.9013,119.1,14375.0
2024-12-09 14:10:00,119.85,119.93,119.77,119.91,16087.0,119.0901,119.1696,119.0106,119.1497,16087.0
2024-12-09 14:20:00,119.91,120.09,119.91,120.05,13940.0,119.1497,119.3286,119.1497,119.2888,13940.0
2024-12-09 14:30:00,120.04,120.13,119.99,120.1,12938.0,119.2789,119.3683,119.2292,119.3385,12938.0
2024-12-09 14:40:00,120.07,120.15,119.94,120.1,15740.0,119.3087,119.3882,119.1795,119.3385,15740.0
2024-12-09 14:50:00,120.1,120.15,119.93,119.97,15348.0,119.3385,119.3882,119.1696,119.2093,15348.0
2024-12-09 15:00:00,119.98,119.98,119.85,119.91,29215.0,119.2193,119.2193,119.0901,119.1497,29215.0
2024-12-09 15:10:00,119.92,119.96,119.82,119.9,65795.0,119.1597,119.1994,119.0603,119.1398,65795.0
2024-12-09 15:20:00,119.88,119.98,119.79,119.97,53840.0,119.1199,119.2193,119.0305,119.2093,53840.0
2024-12-09 15:30:00,119.96,120.03,119.91,120.0,38025.0,119.1994,119.269,119.1497,119.2391,38025.0
2024-12-09 15:40:00,120.01,120.05,119.76,119.86,55541.0,119.2491,119.2888,119.0007,119.1,55541.0
2024-12-09 15:50:00,119.86,119.99,119.83,119.94,212122.0,119.1,119.2292,119.0702,119.1795,212122.0
2024-12-10 09:30:00,118.54,118.6,117.01,117.26,143231.0,117.7884,117.848,116.2681,116.5165,143231.0
2024-12-10 09:40:00,117.21,117.27,116.6,116.99,89532.0,116.4668,116.5265,115.8607,116.2482,89532.0
2024-12-10 09:50:00,117.01,117.65,116.93,117.62,36922.0,116.2681,116.904,116.1886,116.8742,36922.0
2024-12-10 10:00:00,117.68,117.77,117.41,117.46,46643.0,116.9339,117.0233,116.6656,116.7153,46643.0
2024-12-10 10:10:00,117.48,117.75,117.43,117.66,15999.0,116.7351,117.0034,116.6854,116.914,15999.0
2024-12-10 10:20:00,117.69,117.85,117.67,117.76,10463.0,116.9438,117.1028,116.9239,117.0133,10463.0
2024-12-10 10:30:00,117.77,118.03,117.76,117.98,34350.0,117.0233,117.2816,117.0133,117.232,34350.0
2024-12-10 10:40:00,117.98,118.4,117.97,118.33,29862.0,117.232,117.6493,117.222,117.5797,29862.0
2024-12-10 10:50:00,118.3,118.56,118.26,118.49,22978.0,117.5499,117.8083,117.5102,117.7387,22978.0
2024-12-10 11:00:00,118.44,118.58,118.31,118.41,51352.0,117.689,117.8281,117.5599,117.6592,51352.0
2024-12-10 11:10:00,118.37,118.49,118.28,118.3,16939.0,117.6195,117.7387,117.5301,117.5499,16939.0
2024-12-10 11:20:00,118.28,118.59,118.28,118.56,14907.0,117.5301,117.8381,117.5301,117.8083,14907.0
2024-12-10 11:30:00,118.57,118.63,118.42,118.61,19000.0,117.8182,117.8778,117.6692,117.858,19000.0
2024-12-10 11:40:00,118.58,118.76,118.47,118.47,19380.0,117.8281,118.007,117.7188,117.7188,19380.0
2024-12-10 11:50:00,118.5,118.5,118.22,118.27,8530.0,117.7487,117.7487,117.4704,117.5201,8530.0
2024-12-10 12:00:00,118.23,118.36,118.22,118.31,11055.0,117.4804,117.6095,117.4704,117.5599,11055.0
2024-12-10 12:10:00,118.34,118.41,118.34,118.37,9028.0,117.5897,117.6592,117.5897,117.6195,9028.0
2024-12-10 12:20:00,118.36,118.38,118.25,118.26,17755.0,117.6095,117.6294,117.5002,117.5102,17755.0
2024-12-10 12:30:00,118.27,118.6,118.26,118.6,15043.0,117.5201,117.848,117.5102,117.848,15043.0
2024-12-10 12:40:00,118.58,118.67,118.48,118.64,16730.0,117.8281,117.9176,117.7288,117.8878,16730.0
2024-12-10 12:50:00,118.64,118.65,118.52,118.52,11707.0,117.8878,117.8977,117.7685,117.7685,11707.0
2024-12-10 13:00:00,118.47,118.55,118.46,118.48,40533.0,117.7188,117.7983,117.7089,117.7288,40533.0
2024-12-10 13:10:00,118.46,118.52,118.37,118.41,11587.0,117.7089,117.7685,117.6195,117.6592,11587.0
2024-12-10 13:20:00,118.41,118.41,118.28,118.33,13129.0,117.6592,117.6592,117.5301,117.5797,13129.0
2024-12-10 13:30:00,118.31,118.43,118.31,118.4,12025.0,117.5599,117.6791,117.5599,117.6493,12025.0
2024-12-10 13:40:00,118.41,118.42,118.26,118.34,17037.0,117.6592,117.6692,117.5102,117.5897,17037.0
2024-12-10 13:50:00,118.31,118.35,118.28,118.31,20460.0,117.5599,117.5996,117.5301,117.5599,20460.0
2024-12-10 14:00:00,118.28,118.29,118.16,118.17,11330.0,117.5301,117.54,117.4108,117.4207,11330.0
2024-12-10 14:10:00,118.15,118.18,118.04,118.18,15570.0,117.4009,117.4307,117.2916,117.4307,15570.0
2024-12-10 14:20:00,118.21,118.26,118.13,118.23,6748.0,117.4605,117.5102,117.381,117.4804,6748.0
2024-12-10 14:30:00,118.24,118.38,118.18,118.37,35386.0,117.4903,117.6294,117.4307,117.6195,35386.0
2024-12-10 14:40:00,118.33,118.4,118.31,118.34,42633.0,117.5797,117.6493,117.5599,117.5897,42633.0
2024-12-10 14:50:00,118.34,118.39,118.25,118.32,28897.0,117.5897,117.6394,117.5002,117.5698,28897.0
2024-12-10 15:00:00,118.3,118.33,118.15,118.15,21378.0,117.5499,117.5797,117.4009,117.4009,21378.0
2024-12-10 15:10:00,118.14,118.14,117.88,117.9,45157.0,117.3909,117.3909,117.1326,117.1525,45157.0
2024-12-10 15:20:00,117.9,117.92,117.83,117.84,55610.0,117.1525,117.1723,117.0829,117.0928,55610.0
2024-12-10 15:30:00,117.84,117.84,117.58,117.6,60058.0,117.0928,117.0928,116.8345,116.8544,60058.0
2024-12-10 15:40:00,117.61,117.67,117.38,117.42,79257.0,116.8643,116.9239,116.6358,116.6755,79257.0
2024-12-10 15:50:00,117.41,117.6,117.36,117.49,172946.0,116.6656,116.8544,116.6159,116.7451,172946.0
2024-12-11 09:30:00,118.74,119.0,118.17,118.24,76692.0,117.9871,118.2455,117.4207,117.4903,76692.0
2024-12-11 09:40:00,118.22,118.54,118.15,118.48,51546.0,117.4704,117.7884,117.4009,117.7288,51546.0
2024-12-11 09:50:00,118.48,118.6,118.0,118.07,26362.0,117.7288,117.848,117.2518,117.3214,26362.0
2024-12-11 10:00:00,118.08,118.16,117.85,117.91,28562.0,117.3313,117.4108,117.1028,117.1624,28562.0
2024-12-11 10:10:00,117.86,117.88,117.65,117.81,88598.0,117.1127,117.1326,116.904,117.063,88598.0
2024-12-11 10:20:00,117.84,117.93,117.57,117.66,17317.0,117.0928,117.1823,116.8246,116.914,17317.0
2024-12-11 10:30:00,117.64,117.65,117.24,117.3,14217.0,116.8941,116.904,116.4966,116.5563,14217.0
2024-12-11 10:40:00,117.28,117.46,117.2,117.32,20988.0,116.5364,116.7153,116.4569,116.5761,20988.0
2024-12-11 10:50:00,117.35,117.44,117.22,117.26,24307.0,116.6059,116.6954,116.4768,116.5165,24307.0
2024-12-11 11:00:00,117.28,117.31,117.2,117.26,16407.0,116.5364,116.5662,116.4569,116.5165,16407.0
2024-12-11 11:10:00,117.27,117.5,117.27,117.5,8684.0,116.5265,116.755,116.5265,116.755,8684.0
2024-12-11 11:20:00,117.48,117.7,117.48,117.68,10706.0,116.7351,116.9537,116.7351,116.9339,10706.0
2024-12-11 11:30:00,117.67,117.82,117.67,117.8,8746.0,116.9239,117.073,116.9239,117.0531,8746.0
2024-12-11 11:40:00,117.85,118.04,117.85,118.04,20200.0,117.1028,117.2916,117.1028,117.2916,20200.0
2024-12-11 11:50:00,118.0,118.09,117.96,118.03,8621.0,117.2518,117.3413,117.2121,117.2816,8621.0
2024-12-11 12:00:00,118.02,118.06,117.84,117.92,15093.0,117.2717,117.3114,117.0928,117.1723,15093.0
2024-12-11 12:10:00,117.92,117.94,117.74,117.77,6141.0,117.1723,117.1922,116.9935,117.0233,6141.0
2024-12-11 12:20:00,117.71,117.73,117.61,117.64,10414.0,116.9637,116.9835,116.8643,116.8941,10414.0
2024-12-11 12:30:00,117.64,117.7,117.56,117.58,9748.0,116.8941,116.9537,116.8146,116.8345,9748.0
2024-12-11 12:40:00,117.65,117.73,117.63,117.68,43164.0,116.904,116.9835,116.8842,116.9339,43164.0
2024-12-11 12:50:00,117.69,117.75,117.68,117.72,6057.0,116.9438,117.0034,116.9339,116.9736,6057.0
2024-12-11 13:00:00,117.7,117.85,117.58,117.61,64357.0,116.9537,117.1028,116.8345,116.8643,64357.0
2024-12-11 13:10:00,117.59,117.63,117.51,117.53,16397.0,116.8444,116.8842,116.7649,116.7848,16397.0
2024-12-11 13:20:00,117.54,117.64,117.47,117.64,13822.0,116.7947,116.8941,116.7252,116.8941,13822.0
2024-12-11 13:30:00,117.65,117.68,117.45,117.51,18307.0,116.904,116.9339,116.7053,116.7649,18307.0
2024-12-11 13:40:00,117.53,117.54,117.39,117.39,12244.0,116.7848,116.7947,116.6457,116.6457,12244.0
2024-12-11 13:50:00,117.4,117.4,117.25,117.36,35152.0,116.6556,116.6556,116.5066,116.6159,35152.0
2024-12-11 14:00:00,117.39,117.52,117.39,117.46,11613.0,116.6457,116.7749,116.6457,116.7153,11613.0
2024-12-11 14:10:00,117.47,117.55,117.38,117.53,15761.0,116.7252,116.8047,116.6358,116.7848,15761.0
2024-12-11 14:20:00,117.52,117.61,117.45,117.6,17924.0,116.7749,116.8643,116.7053,116.8544,17924.0
2024-12-11 14:30:00,117.6,117.69,117.54,117.66,35725.0,116.8544,116.9438,116.7947,116.914,35725.0
2024-12-11 14:40:00,117.64,117.7,117.57,117.59,19963.0,116.8941,116.9537,116.8246,116.8444,19963.0
2024-12-11 14:50:00,117.59,117.74,117.54,117.56,43327.0,116.8444,116.9935,116.7947,116.8146,43327.0
2024-12-11 15:00:00,117.55,117.58,117.43,117.49,28084.0,116.8047,116.8345,116.6854,116.7451,28084.0
2024-12-11 15:10:00,117.5,117.51,117.33,117.38,32231.0,116.755,116.7649,116.5861,116.6358,32231.0
2024-12-11 15:20:00,117.35,117.4,117.28,117.3,50170.0,116.6059,116.6556,116.5364,116.5563,50170.0
2024-12-11 15:30:00,117.3,117.56,117.28,117.55,39065.0,116.5563,116.8146,116.5364,116.8047,39065.0
2024-12-11 15:40:00,117.53,117.54,117.44,117.46,59653.0,116.7848,116.7947,116.6954,116.7153,59653.0
2024-12-11 15:50:00,117.46,117.49,117.18,117.23,149328.0,116.7153,116.7451,116.437,116.4867,149328.0
2024-12-12 09:30:00,116.93,117.11,116.34,116.52,46369.0,116.1886,116.3675,115.6024,115.7812,46369.0
2024-12-12 09:40:00,116.57,117.0,116.51,116.98,19813.0,115.8309,116.2582,115.7713,116.2383,19813.0
2024-12-12 09:50:00,116.96,117.0,116.5,116.7,23517.0,116.2184,116.2582,115.7613,115.9601,23517.0
2024-12-12 10:00:00,116.73,116.73,116.25,116.32,23363.0,115.9899,115.9899,115.5129,115.5825,23363.0
2024-12-12 10:10:00,116.33,116.49,116.18,116.49,361385.0,115.5924,115.7514,115.4434,115.7514,361385.0
2024-12-12 10:20:00,116.47,116.55,116.36,116.4,46065.0,115.7315,115.811,115.6222,115.662,46065.0
2024-12-12 10:30:00,116.39,116.6,116.36,116.55,33758.0,115.652,115.8607,115.6222,115.811,33758.0
2024-12-12 10:40:00,116.51,116.54,116.24,116.25,14069.0,115.7713,115.8011,115.503,115.5129,14069.0
2024-12-12 10:50:00,116.26,116.64,116.23,116.64,12986.0,115.5229,115.9004,115.493,115.9004,12986.0
2024-12-12 11:00:00,116.64,116.78,116.53,116.63,20344.0,115.9004,116.0396,115.7911,115.8905,20344.0
2024-12-12 11:10:00,116.6,116.81,116.59,116.81,14499.0,115.8607,116.0694,115.8508,116.0694,14499.0
2024-12-12 11:20:00,116.78,116.85,116.76,116.81,9564.0,116.0396,116.1091,116.0197,116.0694,9564.0
2024-12-12 11:30:00,116.81,116.87,116.71,116.75,10161.0,116.0694,116.129,115.97,116.0098,10161.0
2024-12-12 11:40:00,116.75,116.75,116.61,116.64,10172.0,116.0098,116.0098,115.8706,115.9004,10172.0
2024-12-12 11:50:00,116.63,116.68,116.46,116.48,21570.0,115.8905,115.9402,115.7216,115.7415,21570.0
2024-12-12 12:00:00,116.49,116.56,116.46,116.5,18395.0,115.7514,115.821,115.7216,115.7613,18395.0
2024-12-12 12:10:00,116.52,116.72,116.49,116.71,7643.0,115.7812,115.9799,115.7514,115.97,7643.0
2024-12-12 12:20:00,116.73,116.77,116.63,116.77,9379.0,115.9899,116.0296,115.8905,116.0296,9379.0
2024-12-12 12:30:00,116.74,116.8,116.63,116.68,14924.0,115.9998,116.0594,115.8905,115.9402,14924.0
2024-12-12 12:40:00,116.68,116.7,116.6,116.62,11163.0,115.9402,115.9601,115.8607,115.8806,11163.0
2024-12-12 12:50:00,116.63,116.66,116.51,116.64,19145.0,115.8905,115.9203,115.7713,115.9004,19145.0
2024-12-12 13:00:00,116.63,116.7,116.55,116.68,8491.0,115.8905,115.9601,115.811,115.9402,8491.0
2024-12-12 13:10:00,116.68,116.7,116.62,116.63,8567.0,115.9402,115.9601,115.8806,115.8905,8567.0
2024-12-12 13:20:00,116.64,116.66,116.54,116.54,8885.0,115.9004,115.9203,115.8011,115.8011,8885.0
2024-12-12 13:30:00,116.54,116.55,116.43,116.48,7694.0,115.8011,115.811,115.6918,115.7415,7694.0
2024-12-12 13:40:00,116.47,116.48,116.34,116.47,14033.0,115.7315,115.7415,115.6024,115.7315,14033.0
2024-12-12 13:50:00,116.46,116.58,116.41,116.52,8783.0,115.7216,115.8408,115.6719,115.7812,8783.0
2024-12-12 14:00:00,116.5,116.62,116.5,116.52,4604.0,115.7613,115.8806,115.7613,115.7812,4604.0
2024-12-12 14:10:00,116.51,116.53,116.4,116.42,31480.0,115.7713,115.7911,115.662,115.6818,31480.0
2024-12-12 14:20:00,116.37,116.41,116.31,116.34,9011.0,115.6322,115.6719,115.5725,115.6024,9011.0
2024-12-12 14:30:00,116.36,116.45,116.28,116.45,9311.0,115.6222,115.7117,115.5427,115.7117,9311.0
2024-12-12 14:40:00,116.43,116.48,116.37,116.4,7764.0,115.6918,115.7415,115.6322,115.662,7764.0
2024-12-12 14:50:00,116.41,116.44,116.32,116.44,10858.0,115.6719,115.7017,115.5825,115.7017,10858.0
2024-12-12 15:00:00,116.43,116.44,116.29,116.4,45874.0,115.6918,115.7017,115.5527,115.662,45874.0
2024-12-12 15:10:00,116.38,116.42,116.28,116.35,44938.0,115.6421,115.6818,115.5427,115.6123,44938.0
2024-12-12 15:20:00,116.33,116.45,116.33,116.36,33527.0,115.5924,115.7117,115.5924,115.6222,33527.0
2024-12-12 15:30:00,116.36,116.36,116.13,116.16,53898.0,115.6222,115.6222,115.3937,115.4235,53898.0
2024-12-12 15:40:00,116.16,116.18,116.06,116.16,45668.0,115.4235,115.4434,115.3241,115.4235,45668.0
2024-12-12 15:50:00,116.15,116.18,115.95,116.13,207386.0,115.4136,115.4434,115.2148,115.3937,207386.0
2024-12-13 09:30:00,115.79,115.81,115.12,115.71,54804.0,115.0558,115.0757,114.3901,114.9763,54804.0
2024-12-13 09:40:00,115.79,115.9,115.2,115.47,56768.0,115.0558,115.1651,114.4696,114.7379,56768.0
2024-12-13 09:50:00,115.48,115.64,115.14,115.14,49780.0,114.7478,114.9068,114.41,114.41,49780.0
2024-12-13 10:00:00,115.23,115.42,115.17,115.28,16945.0,114.4994,114.6882,114.4398,114.5491,16945.0
2024-12-13 10:10:00,115.22,115.25,114.93,115.06,16174.0,114.4895,114.5193,114.2013,114.3305,16174.0
2024-12-13 10:20:00,115.04,115.04,114.82,114.95,12525.0,114.3106,114.3106,114.092,114.2212,12525.0
2024-12-13 10:30:00,114.93,114.93,114.49,114.6,36938.0,114.2013,114.2013,113.7641,113.8734,36938.0
2024-12-13 10:40:00,114.64,114.71,114.48,114.64,9835.0,113.9131,113.9827,113.7541,113.9131,9835.0
2024-12-13 10:50:00,114.61,114.71,114.6,114.67,16894.0,113.8833,113.9827,113.8734,113.9429,16894.0
2024-12-13 11:00:00,114.69,114.7,114.47,114.7,18565.0,113.9628,113.9728,113.7442,113.9728,18565.0
2024-12-13 11:10:00,114.71,114.73,114.49,114.58,12238.0,113.9827,114.0026,113.7641,113.8535,12238.0
2024-12-13 11:20:00,114.58,114.7,114.55,114.66,11258.0,113.8535,113.9728,113.8237,113.933,11258.0
2024-12-13 11:30:00,114.7,114.82,114.68,114.72,32668.0,113.9728,114.092,113.9529,113.9926,32668.0
2024-12-13 11:40:00,114.73,114.75,114.54,114.56,7811.0,114.0026,114.0224,113.8138,113.8336,7811.0
2024-12-13 11:50:00,114.58,114.64,114.55,114.64,5566.0,113.8535,113.9131,113.8237,113.9131,5566.0
2024-12-13 12:00:00,114.61,114.63,114.35,114.38,12361.0,113.8833,113.9032,113.625,113.6548,12361.0
2024-12-13 12:10:00,114.36,114.44,114.17,114.22,19297.0,113.6349,113.7144,113.4461,113.4958,19297.0
2024-12-13 12:20:00,114.2,114.22,114.07,114.07,13747.0,113.4759,113.4958,113.3467,113.3467,13747.0
2024-12-13 12:30:00,114.05,114.15,113.78,113.79,15577.0,113.3269,113.4262,113.0586,113.0685,15577.0
2024-12-13 12:40:00,113.78,113.98,113.73,113.84,7818.0,113.0586,113.2573,113.0089,113.1182,7818.0
2024-12-13 12:50:00,113.86,114.14,113.82,114.04,9702.0,113.1381,113.4163,113.0983,113.3169,9702.0
2024-12-13 13:00:00,114.03,114.03,113.9,113.99,11251.0,113.307,113.307,113.1778,113.2673,11251.0
2024-12-13 13:10:00,114.02,114.04,113.88,114.01,24404.0,113.2971,113.3169,113.1579,113.2871,24404.0
2024-12-13 13:20:00,114.0,114.09,113.94,114.05,22652.0,113.2772,113.3666,113.2176,113.3269,22652.0
2024-12-13 13:30:00,114.02,114.06,113.94,114.05,17794.0,113.2971,113.3368,113.2176,113.3269,17794.0
2024-12-13 13:40:00,114.05,114.11,114.0,114.09,18888.0,113.3269,113.3865,113.2772,113.3666,18888.0
2024-12-13 13:50:00,114.07,114.07,113.97,113.97,21079.0,113.3467,113.3467,113.2474,113.2474,21079.0
2024-12-13 14:00:00,113.94,114.08,113.92,114.01,23821.0,113.2176,113.3567,113.1977,113.2871,23821.0
2024-12-13 14:10:00,114.03,114.08,113.96,114.07,18950.0,113.307,113.3567,113.2374,113.3467,18950.0
2024-12-13 14:20:00,114.06,114.06,113.92,113.97,16149.0,113.3368,113.3368,113.1977,113.2474,16149.0
2024-12-13 14:30:00,113.95,114.07,113.9,114.01,16314.0,113.2275,113.3467,113.1778,113.2871,16314.0
2024-12-13 14:40:00,114.0,114.11,113.97,114.03,10957.0,113.2772,113.3865,113.2474,113.307,10957.0
2024-12-13 14:50:00,114.05,114.28,114.05,114.23,12117.0,113.3269,113.5554,113.3269,113.5057,12117.0
2024-12-13 15:00:00,114.24,114.3,114.14,114.15,13028.0,113.5157,113.5753,113.4163,113.4262,13028.0
2024-12-13 15:10:00,114.16,114.28,114.15,114.2,31415.0,113.4362,113.5554,113.4262,113.4759,31415.0
2024-12-13 15:20:00,114.21,114.39,114.18,114.18,25626.0,113.4859,113.6647,113.456,113.456,25626.0
2024-12-13 15:30:00,114.18,114.31,114.15,114.29,36504.0,113.456,113.5852,113.4262,113.5653,36504.0
2024-12-13 15:40:00,114.29,114.32,114.2,114.22,46038.0,113.5653,113.5952,113.4759,113.4958,46038.0
2024-12-13 15:50:00,114.22,114.4,114.22,114.36,218426.0,113.4958,113.6747,113.4958,113.6349,218426.0
2024-12-16 09:30:00,114.3,114.46,113.92,114.33,87945.0,113.5753,113.7343,113.1977,113.6051,87945.0
2024-12-16 09:40:00,114.28,114.75,114.21,114.69,57634.0,113.5554,114.0224,113.4859,113.9628,57634.0
2024-12-16 09:50:00,114.72,114.93,114.64,114.85,46261.0,113.9926,114.2013,113.9131,114.1218,46261.0
2024-12-16 10:00:00,114.86,115.19,114.84,115.12,27181.0,114.1317,114.4596,114.1119,114.3901,27181.0
2024-12-16 10:10:00,115.09,115.1,114.53,114.61,42369.0,114.3603,114.3702,113.8038,113.8833,42369.0
2024-12-16 10:20:00,114.6,114.88,114.55,114.82,47190.0,113.8734,114.1516,113.8237,114.092,47190.0
2024-12-16 10:30:00,114.79,114.94,114.6,114.63,50665.0,114.0622,114.2112,113.8734,113.9032,50665.0
2024-12-16 10:40:00,114.69,114.69,114.44,114.68,43797.0,113.9628,113.9628,113.7144,113.9529,43797.0
2024-12-16 10:50:00,114.67,114.67,114.36,114.36,22047.0,113.9429,113.9429,113.6349,113.6349,22047.0
2024-12-16 11:00:00,114.38,114.4,114.1,114.17,24072.0,113.6548,113.6747,113.3766,113.4461,24072.0
2024-12-16 11:10:00,114.17,114.29,114.13,114.17,28307.0,113.4461,113.5653,113.4064,113.4461,28307.0
2024-12-16 11:20:00,114.21,114.23,114.01,114.05,35926.0,113.4859,113.5057,113.2871,113.3269,35926.0
2024-12-16 11:30:00,114.05,114.12,113.91,113.96,43913.0,113.3269,113.3964,113.1878,113.2374,43913.0
2024-12-16 11:40:00,114.0,114.03,113.87,114.0,23954.0,113.2772,113.307,113.148,113.2772,23954.0
2024-12-16 11:50:00,114.01,114.01,113.82,113.84,25488.0,113.2871,113.2871,113.0983,113.1182,25488.0
2024-12-16 12:00:00,113.84,113.99,113.82,113.97,37717.0,113.1182,113.2673,113.0983,113.2474,37717.0
2024-12-16 12:10:00,113.98,114.09,113.97,113.97,27116.0,113.2573,113.3666,113.2474,113.2474,27116.0
2024-12-16 12:20:00,113.95,113.99,113.81,113.84,16881.0,113.2275,113.2673,113.0884,113.1182,16881.0
2024-12-16 12:30:00,113.85,113.88,113.77,113.83,17642.0,113.1281,113.1579,113.0486,113.1083,17642.0
2024-12-16 12:40:00,113.83,113.85,113.73,113.81,25223.0,113.1083,113.1281,113.0089,113.0884,25223.0
2024-12-16 12:50:00,113.8,113.85,113.68,113.8,24300.0,113.0785,113.1281,112.9592,113.0785,24300.0
2024-12-16 13:00:00,113.79,113.96,113.79,113.96,19206.0,113.0685,113.2374,113.0685,113.2374,19206.0
2024-12-16 13:10:00,113.97,113.97,113.87,113.88,17222.0,113.2474,113.2474,113.148,113.1579,17222.0
2024-12-16 13:20:00,113.89,113.96,113.84,113.92,28767.0,113.1679,113.2374,113.1182,113.1977,28767.0
2024-12-16 13:30:00,113.91,113.92,113.82,113.86,23224.0,113.1878,113.1977,113.0983,113.1381,23224.0
2024-12-16 13:40:00,113.87,113.98,113.86,113.96,16232.0,113.148,113.2573,113.1381,113.2374,16232.0
2024-12-16 13:50:00,113.94,114.09,113.94,114.05,18008.0,113.2176,113.3666,113.2176,113.3269,18008.0
2024-12-16 14:00:00,114.06,114.07,113.9,114.0,13484.0,113.3368,113.3467,113.1778,113.2772,13484.0
2024-12-16 14:10:00,114.0,114.02,113.86,113.86,21664.0,113.2772,113.2971,113.1381,113.1381,21664.0
2024-12-16 14:20:00,113.87,113.91,113.81,113.83,13053.0,113.148,113.1878,113.0884,113.1083,13053.0
2024-12-16 14:30:00,113.82,113.84,113.68,113.68,26228.0,113.0983,113.1182,112.9592,112.9592,26228.0
2024-12-16 14:40:00,113.69,113.77,113.67,113.71,19797.0,112.9692,113.0486,112.9493,112.989,19797.0
2024-12-16 14:50:00,113.71,113.81,113.67,113.8,20046.0,112.989,113.0884,112.9493,113.0785,20046.0
2024-12-16 15:00:00,113.79,113.79,113.64,113.64,17734.0,113.0685,113.0685,112.9195,112.9195,17734.0
2024-12-16 15:10:00,113.66,113.7,113.61,113.68,24040.0,112.9393,112.9791,112.8897,112.9592,24040.0
2024-12-16 15:20:00,113.67,113.67,113.49,113.53,34357.0,112.9493,112.9493,112.7704,112.8102,34357.0
2024-12-16 15:30:00,113.52,113.53,113.2,113.24,32750.0,112.8002,112.8102,112.4823,112.522,32750.0
2024-12-16 15:40:00,113.24,113.37,113.16,113.33,52068.0,112.522,112.6512,112.4425,112.6114,52068.0
2024-12-16 15:50:00,113.33,113.44,113.18,113.28,163542.0,112.6114,112.7207,112.4624,112.5618,163542.0
2024-12-17 09:30:00,112.78,113.6,112.7,113.41,60568.0,112.0649,112.8797,111.9854,112.6909,60568.0
2024-12-17 09:40:00,113.4,113.48,112.76,112.8,53616.0,112.681,112.7605,112.0451,112.0848,53616.0
2024-12-17 09:50:00,112.77,113.21,112.74,113.12,90461.0,112.055,112.4922,112.0252,112.4028,90461.0
2024-12-17 10:00:00,113.12,113.12,112.56,112.61,14661.0,112.4028,112.4028,111.8463,111.896,14661.0
2024-12-17 10:10:00,112.58,112.75,112.33,112.66,19749.0,111.8662,112.0351,111.6178,111.9457,19749.0
2024-12-17 10:20:00,112.64,112.68,112.36,112.36,9275.0,111.9258,111.9656,111.6476,111.6476,9275.0
2024-12-17 10:30:00,112.36,112.47,112.25,112.36,21248.0,111.6476,111.7569,111.5383,111.6476,21248.0
2024-12-17 10:40:00,112.37,112.42,112.16,112.18,12896.0,111.6575,111.7072,111.4489,111.4687,12896.0
2024-12-17 10:50:00,112.2,112.44,112.15,112.39,14572.0,111.4886,111.7271,111.4389,111.6774,14572.0
2024-12-17 11:00:00,112.4,112.78,112.39,112.7,24472.0,111.6873,112.0649,111.6774,111.9854,24472.0
2024-12-17 11:10:00,112.77,112.81,112.55,112.7,73546.0,112.055,112.0947,111.8364,111.9854,73546.0
2024-12-17 11:20:00,112.71,112.73,112.44,112.57,29492.0,111.9954,112.0152,111.7271,111.8563,29492.0
2024-12-17 11:30:00,112.57,112.57,112.36,112.36,9671.0,111.8563,111.8563,111.6476,111.6476,9671.0
2024-12-17 11:40:00,112.38,112.5,112.34,112.47,10769.0,111.6675,111.7867,111.6277,111.7569,10769.0
2024-12-17 11:50:00,112.51,112.59,112.44,112.5,20359.0,111.7966,111.8761,111.7271,111.7867,20359.0
2024-12-17 12:00:00,112.51,112.57,112.33,112.35,8418.0,111.7966,111.8563,111.6178,111.6377,8418.0
2024-12-17 12:10:00,112.33,112.48,112.27,112.39,22114.0,111.6178,111.7668,111.5582,111.6774,22114.0
2024-12-17 12:20:00,112.41,112.47,112.26,112.26,10539.0,111.6973,111.7569,111.5482,111.5482,10539.0
2024-12-17 12:30:00,112.25,112.39,112.24,112.31,13676.0,111.5383,111.6774,111.5283,111.5979,13676.0
2024-12-17 12:40:00,112.31,112.35,112.2,112.3,20131.0,111.5979,111.6377,111.4886,111.588,20131.0
2024-12-17 12:50:00,112.29,112.45,112.28,112.45,4400.0,111.578,111.737,111.5681,111.737,4400.0
2024-12-17 13:00:00,112.44,112.52,112.33,112.37,13117.0,111.7271,111.8066,111.6178,111.6575,13117.0
2024-12-17 13:10:00,112.37,112.44,112.32,112.34,5800.0,111.6575,111.7271,111.6078,111.6277,5800.0
2024-12-17 13:20:00,112.33,112.34,112.22,112.31,12898.0,111.6178,111.6277,111.5085,111.5979,12898.0
2024-12-17 13:30:00,112.32,112.33,112.11,112.11,27899.0,111.6078,111.6178,111.3992,111.3992,27899.0
2024-12-17 13:40:00,112.12,112.16,112.02,112.11,17352.0,111.4091,111.4489,111.3097,111.3992,17352.0
2024-12-17 13:50:00,112.12,112.27,112.08,112.24,18081.0,111.4091,111.5582,111.3694,111.5283,18081.0
2024-12-17 14:00:00,112.25,112.34,112.19,112.3,20149.0,111.5383,111.6277,111.4787,111.588,20149.0
2024-12-17 14:10:00,112.29,112.35,112.24,112.34,11526.0,111.578,111.6377,111.5283,111.6277,11526.0
2024-12-17 14:20:00,112.34,112.34,112.18,112.19,8114.0,111.6277,111.6277,111.4687,111.4787,8114.0
2024-12-17 14:30:00,112.13,112.17,112.05,112.09,8147.0,111.419,111.4588,111.3396,111.3793,8147.0
2024-12-17 14:40:00,112.13,112.14,112.02,112.02,14461.0,111.419,111.429,111.3097,111.3097,14461.0
2024-12-17 14:50:00,112.01,112.01,111.9,111.98,15075.0,111.2998,111.2998,111.1905,111.27,15075.0
2024-12-17 15:00:00,111.97,112.0,111.88,112.0,35020.0,111.2601,111.2899,111.1706,111.2899,35020.0
2024-12-17 15:10:00,111.99,112.02,111.81,111.86,46301.0,111.2799,111.3097,111.1011,111.1508,46301.0
2024-12-17 15:20:00,111.85,111.87,111.78,111.85,15561.0,111.1408,111.1607,111.0713,111.1408,15561.0
2024-12-17 15:30:00,111.84,111.85,111.71,111.78,47186.0,111.1309,111.1408,111.0017,111.0713,47186.0
2024-12-17 15:40:00,111.78,111.99,111.75,111.97,42275.0,111.0713,111.2799,111.0415,111.2601,42275.0
2024-12-17 15:50:00,111.96,112.24,111.92,111.96,141822.0,111.2501,111.5283,111.2104,111.2501,141822.0
2024-12-18 09:30:00,112.47,112.78,112.06,112.22,66598.0,111.7569,112.0649,111.3495,111.5085,66598.0
2024-12-18 09:40:00,112.19,112.4,111.77,111.82,38477.0,111.4787,111.6873,111.0613,111.111,38477.0
2024-12-18 09:50:00,111.82,111.87,111.51,111.74,19091.0,111.111,111.1607,110.803,111.0315,19091.0
2024-12-18 10:00:00,111.79,111.9,111.66,111.81,70784.0,111.0812,111.1905,110.952,111.1011,70784.0
2024-12-18 10:10:00,111.8,111.98,111.65,111.91,23836.0,111.0911,111.27,110.9421,111.2004,23836.0
2024-12-18 10:20:00,111.91,112.01,111.85,111.98,14787.0,111.2004,111.2998,111.1408,111.27,14787.0
2024-12-18 10:30:00,111.93,112.22,111.92,112.13,15172.0,111.2203,111.5085,111.2104,111.419,15172.0
2024-12-18 10:40:00,112.12,112.14,112.01,112.08,14904.0,111.4091,111.429,111.2998,111.3694,14904.0
2024-12-18 10:50:00,112.11,112.3,112.08,112.24,26645.0,111.3992,111.588,111.3694,111.5283,26645.0
2024-12-18 11:00:00,112.25,112.26,111.88,111.92,20867.0,111.5383,111.5482,111.1706,111.2104,20867.0
2024-12-18 11:10:00,111.88,111.93,111.8,111.83,14502.0,111.1706,111.2203,111.0911,111.1209,14502.0
2024-12-18 11:20:00,111.84,112.16,111.82,112.04,63496.0,111.1309,111.4489,111.111,111.3296,63496.0
2024-12-18 11:30:00,112.02,112.05,111.92,111.99,6696.0,111.3097,111.3396,111.2104,111.2799,6696.0
2024-12-18 11:40:00,111.94,112.04,111.88,112.04,10910.0,111.2302,111.3296,111.1706,111.3296,10910.0
2024-12-18 11:50:00,112.04,112.06,111.9,111.93,21067.0,111.3296,111.3495,111.1905,111.2203,21067.0
2024-12-18 12:00:00,111.94,111.97,111.76,111.76,14543.0,111.2302,111.2601,111.0514,111.0514,14543.0
2024-12-18 12:10:00,111.73,112.03,111.72,112.02,8230.0,111.0216,111.3197,111.0116,111.3097,8230.0
2024-12-18 12:20:00,112.0,112.05,111.88,111.92,9575.0,111.2899,111.3396,111.1706,111.2104,9575.0
2024-12-18 12:30:00,111.91,111.99,111.84,111.99,25177.0,111.2004,111.2799,111.1309,111.2799,25177.0
2024-12-18 12:40:00,111.98,112.03,111.94,111.98,52481.0,111.27,111.3197,111.2302,111.27,52481.0
2024-12-18 12:50:00,111.97,111.98,111.88,111.89,8228.0,111.2601,111.27,111.1706,111.1806,8228.0
2024-12-18 13:00:00,111.9,112.04,111.87,112.02,7616.0,111.1905,111.3296,111.1607,111.3097,7616.0
2024-12-18 13:10:00,112.0,112.05,112.0,112.0,11450.0,111.2899,111.3396,111.2899,111.2899,11450.0
2024-12-18 13:20:00,112.02,112.19,112.01,112.11,13395.0,111.3097,111.4787,111.2998,111.3992,13395.0
2024-12-18 13:30:00,112.09,112.17,112.07,112.17,21949.0,111.3793,111.4588,111.3594,111.4588,21949.0
2024-12-18 13:40:00,112.17,112.22,112.1,112.12,19778.0,111.4588,111.5085,111.3892,111.4091,19778.0
2024-12-18 13:50:00,112.1,112.36,112.1,112.34,15371.0,111.3892,111.6476,111.3892,111.6277,15371.0
2024-12-18 14:00:00,112.32,112.33,110.46,110.58,180157.0,111.6078,111.6178,109.7596,109.8789,180157.0
2024-12-18 14:10:00,110.58,110.62,110.26,110.33,90584.0,109.8789,109.9186,109.5609,109.6305,90584.0
2024-12-18 14:20:00,110.36,110.37,110.0,110.06,130716.0,109.6603,109.6702,109.3026,109.3622,130716.0
2024-12-18 14:30:00,110.06,110.57,109.98,109.98,68205.0,109.3622,109.8689,109.2827,109.2827,68205.0
2024-12-18 14:40:00,109.98,110.15,109.28,109.54,106965.0,109.2827,109.4516,108.5871,108.8455,106965.0
2024-12-18 14:50:00,109.54,109.57,108.7,108.81,149597.0,108.8455,108.8753,108.0108,108.1201,149597.0
2024-12-18 15:00:00,108.82,109.08,108.66,108.98,190331.0,108.13,108.3884,107.971,108.289,190331.0
2024-12-18 15:10:00,108.97,108.97,108.48,108.6,55807.0,108.2791,108.2791,107.7922,107.9114,55807.0
2024-12-18 15:20:00,108.58,109.04,108.2,108.26,250606.0,107.8916,108.3486,107.514,107.5736,250606.0
2024-12-18 15:30:00,108.28,108.47,107.82,107.82,101767.0,107.5935,107.7823,107.1364,107.1364,101767.0
2024-12-18 15:40:00,107.82,107.82,106.99,107.55,345356.0,107.1364,107.1364,106.3116,106.8681,345356.0
2024-12-18 15:50:00,107.52,107.6,106.95,106.98,361750.0,106.8383,106.9178,106.2719,106.3017,361750.0
2024-12-19 09:30:00,106.23,107.24,105.86,106.44,145726.0,105.5565,106.5601,105.1888,105.7651,145726.0
2024-12-19 09:40:00,106.36,106.87,106.33,106.36,159986.0,105.6856,106.1924,105.6558,105.6856,159986.0
2024-12-19 09:50:00,106.38,106.45,106.15,106.29,80130.0,105.7055,105.7751,105.477,105.6161,80130.0
2024-12-19 10:00:00,106.3,106.3,105.35,105.61,211558.0,105.626,105.626,104.682,104.9404,211558.0
2024-12-19 10:10:00,105.59,105.84,105.38,105.47,133963.0,104.9205,105.1689,104.7118,104.8013,133963.0
2024-12-19 10:20:00,105.36,105.52,104.89,104.9,117627.0,104.692,104.851,104.225,104.2349,117627.0
2024-12-19 10:30:00,104.9,105.1,104.65,104.84,91558.0,104.2349,104.4336,103.9865,104.1753,91558.0
2024-12-19 10:40:00,104.84,105.41,104.75,105.04,121896.0,104.1753,104.7417,104.0858,104.374,121896.0
2024-12-19 10:50:00,105.0,105.07,104.76,105.01,64445.0,104.3343,104.4038,104.0958,104.3442,64445.0
2024-12-19 11:00:00,104.99,105.11,104.62,104.68,92384.0,104.3243,104.4436,103.9567,104.0163,92384.0
2024-12-19 11:10:00,104.69,104.95,104.57,104.87,136106.0,104.0262,104.2846,103.907,104.2051,136106.0
2024-12-19 11:20:00,104.85,105.4,104.81,105.31,75593.0,104.1852,104.7317,104.1455,104.6423,75593.0
2024-12-19 11:30:00,105.31,105.43,105.15,105.19,66755.0,104.6423,104.7615,104.4833,104.523,66755.0
2024-12-19 11:40:00,105.18,105.4,105.09,105.39,44860.0,104.5131,104.7317,104.4237,104.7218,44860.0
2024-12-19 11:50:00,105.39,105.4,105.2,105.39,71305.0,104.7218,104.7317,104.533,104.7218,71305.0
2024-12-19 12:00:00,105.39,105.39,105.15,105.18,21777.0,104.7218,104.7218,104.4833,104.5131,21777.0
2024-12-19 12:10:00,105.21,105.21,104.98,105.05,32769.0,104.5429,104.5429,104.3144,104.3839,32769.0
2024-12-19 12:20:00,105.05,105.07,104.94,105.02,34036.0,104.3839,104.4038,104.2746,104.3541,34036.0
2024-12-19 12:30:00,105.03,105.04,104.62,104.72,99461.0,104.3641,104.374,103.9567,104.056,99461.0
2024-12-19 12:40:00,104.73,104.78,104.6,104.64,27415.0,104.066,104.1156,103.9368,103.9765,27415.0
2024-12-19 12:50:00,104.66,104.84,104.59,104.79,50926.0,103.9964,104.1753,103.9269,104.1256,50926.0
2024-12-19 13:00:00,104.78,104.78,104.48,104.62,176534.0,104.1156,104.1156,103.8175,103.9567,176534.0
2024-12-19 13:10:00,104.61,104.84,104.58,104.78,30084.0,103.9467,104.1753,103.9169,104.1156,30084.0
2024-12-19 13:20:00,104.78,104.84,104.63,104.82,29913.0,104.1156,104.1753,103.9666,104.1554,29913.0
2024-12-19 13:30:00,104.8,104.96,104.64,104.88,58613.0,104.1355,104.2945,103.9765,104.215,58613.0
2024-12-19 13:40:00,104.87,104.96,104.8,104.89,64547.0,104.2051,104.2945,104.1355,104.225,64547.0
2024-12-19 13:50:00,104.86,105.31,104.86,105.31,31084.0,104.1951,104.6423,104.1951,104.6423,31084.0
2024-12-19 14:00:00,105.3,105.33,105.15,105.22,25637.0,104.6324,104.6622,104.4833,104.5529,25637.0
2024-12-19 14:10:00,105.21,105.21,104.9,105.01,33479.0,104.5429,104.5429,104.2349,104.3442,33479.0
2024-12-19 14:20:00,104.99,105.13,104.86,105.04,38069.0,104.3243,104.4634,104.1951,104.374,38069.0
2024-12-19 14:30:00,105.04,105.08,104.94,104.95,16694.0,104.374,104.4137,104.2746,104.2846,16694.0
2024-12-19 14:40:00,104.94,105.01,104.88,104.94,72561.0,104.2746,104.3442,104.215,104.2746,72561.0
2024-12-19 14:50:00,104.95,105.14,104.95,104.95,60023.0,104.2846,104.4734,104.2846,104.2846,60023.0
2024-12-19 15:00:00,104.96,105.03,104.9,105.01,23767.0,104.2945,104.3641,104.2349,104.3442,23767.0
2024-12-19 15:10:00,104.98,105.14,104.88,105.07,68216.0,104.3144,104.4734,104.215,104.4038,68216.0
2024-12-19 15:20:00,105.07,105.24,104.99,105.03,35892.0,104.4038,104.5727,104.3243,104.3641,35892.0
2024-12-19 15:30:00,105.06,105.06,104.6,104.91,60965.0,104.3939,104.3939,103.9368,104.2448,60965.0
2024-12-19 15:40:00,104.89,105.03,104.78,104.84,69780.0,104.225,104.3641,104.1156,104.1753,69780.0
2024-12-19 15:50:00,104.84,104.84,104.5,104.66,214414.0,104.1753,104.1753,103.8374,103.9964,214414.0
2024-12-20 09:30:00,104.47,105.47,104.19,105.44,62477.0,103.8076,104.8013,103.5294,104.7715,62477.0
2024-12-20 09:40:00,105.4,105.4,104.95,105.03,51217.0,104.7317,104.7317,104.2846,104.3641,51217.0
2024-12-20 09:50:00,105.05,105.17,104.77,104.84,27610.0,104.3839,104.5032,104.1057,104.1753,27610.0
2024-12-20 10:00:00,104.85,105.25,104.73,104.73,41949.0,104.1852,104.5827,104.066,104.066,41949.0
2024-12-20 10:10:00,104.67,104.99,104.6,104.94,80864.0,104.0063,104.3243,103.9368,104.2746,80864.0
2024-12-20 10:20:00,104.94,105.12,104.82,105.12,48412.0,104.2746,104.4535,104.1554,104.4535,48412.0
2024-12-20 10:30:00,105.08,105.58,105.05,105.48,43679.0,104.4137,104.9106,104.3839,104.8112,43679.0
2024-12-20 10:40:00,105.45,105.67,105.41,105.53,36355.0,104.7814,105.0,104.7417,104.8609,36355.0
2024-12-20 10:50:00,105.53,105.81,105.53,105.56,63263.0,104.8609,105.1391,104.8609,104.8907,63263.0
2024-12-20 11:00:00,105.55,106.07,105.53,106.0,46457.0,104.8808,105.3975,104.8609,105.3279,46457.0
2024-12-20 11:10:00,106.01,106.27,105.93,106.2,80493.0,105.3378,105.5962,105.2584,105.5266,80493.0
2024-12-20 11:20:00,106.17,106.17,106.01,106.07,41455.0,105.4968,105.4968,105.3378,105.3975,41455.0
2024-12-20 11:30:00,106.07,106.53,106.03,106.52,39287.0,105.3975,105.8546,105.3577,105.8446,39287.0
2024-12-20 11:40:00,106.55,106.77,106.5,106.6,38831.0,105.8744,106.093,105.8247,105.9241,38831.0
2024-12-20 11:50:00,106.59,106.69,106.51,106.62,60109.0,105.9142,106.0135,105.8347,105.944,60109.0
2024-12-20 12:00:00,106.55,106.66,106.49,106.61,35445.0,105.8744,105.9837,105.8148,105.934,35445.0
2024-12-20 12:10:00,106.62,106.79,106.55,106.68,42261.0,105.944,106.1129,105.8744,106.0036,42261.0
2024-12-20 12:20:00,106.68,106.76,106.59,106.75,16814.0,106.0036,106.0831,105.9142,106.0732,16814.0
2024-12-20 12:30:00,106.73,106.78,106.38,106.55,13011.0,106.0533,106.103,105.7055,105.8744,13011.0
2024-12-20 12:40:00,106.57,106.57,106.35,106.43,10900.0,105.8943,105.8943,105.6757,105.7552,10900.0
2024-12-20 12:50:00,106.46,106.53,106.39,106.4,14659.0,105.785,105.8546,105.7154,105.7254,14659.0
2024-12-20 13:00:00,106.4,106.57,106.37,106.56,11008.0,105.7254,105.8943,105.6956,105.8844,11008.0
2024-12-20 13:10:00,106.56,106.57,106.29,106.34,13433.0,105.8844,105.8943,105.6161,105.6658,13433.0
2024-12-20 13:20:00,106.31,106.33,106.02,106.08,21260.0,105.6359,105.6558,105.3478,105.4074,21260.0
2024-12-20 13:30:00,106.07,106.23,106.06,106.08,20230.0,105.3975,105.5565,105.3875,105.4074,20230.0
2024-12-20 13:40:00,106.13,106.19,105.98,106.01,16930.0,105.4571,105.5167,105.308,105.3378,16930.0
2024-12-20 13:50:00,106.02,106.3,105.97,106.11,10465.0,105.3478,105.626,105.2981,105.4372,10465.0
2024-12-20 14:00:00,106.09,106.17,105.92,106.02,12553.0,105.4173,105.4968,105.2484,105.3478,12553.0
2024-12-20 14:10:00,106.02,106.22,106.0,106.18,11348.0,105.3478,105.5465,105.3279,105.5068,11348.0
2024-12-20 14:20:00,106.2,106.38,106.14,106.33,24099.0,105.5266,105.7055,105.467,105.6558,24099.0
2024-12-20 14:30:00,106.33,106.46,106.31,106.42,34044.0,105.6558,105.785,105.6359,105.7452,34044.0
2024-12-20 14:40:00,106.4,106.46,106.27,106.27,10865.0,105.7254,105.785,105.5962,105.5962,10865.0
2024-12-20 14:50:00,106.29,106.35,106.11,106.18,18998.0,105.6161,105.6757,105.4372,105.5068,18998.0
2024-12-20 15:00:00,106.2,106.23,106.15,106.19,45233.0,105.5266,105.5565,105.477,105.5167,45233.0
2024-12-20 15:10:00,106.17,106.25,106.02,106.02,82591.0,105.4968,105.5763,105.3478,105.3478,82591.0
2024-12-20 15:20:00,106.03,106.17,105.9,106.13,28889.0,105.3577,105.4968,105.2285,105.4571,28889.0
2024-12-20 15:30:00,106.16,106.34,105.82,106.2,55928.0,105.4869,105.6658,105.1491,105.5266,55928.0
2024-12-20 15:40:00,106.19,106.25,106.01,106.03,60707.0,105.5167,105.5763,105.3378,105.3577,60707.0
2024-12-20 15:50:00,106.01,106.11,105.83,106.03,268871.0,105.3378,105.4372,105.159,105.3577,268871.0
2024-12-23 09:30:00,105.44,105.76,105.07,105.07,40080.0,104.9486,105.2671,104.5803,104.5803,40080.0
2024-12-23 09:40:00,105.1,105.34,104.81,104.81,46901.0,104.6102,104.8491,104.3215,104.3215,46901.0
2024-12-23 09:50:00,104.8,105.04,104.8,104.98,34617.0,104.3116,104.5505,104.3116,104.4907,34617.0
2024-12-23 10:00:00,105.0,105.24,104.87,104.98,26748.0,104.5106,104.7495,104.3812,104.4907,26748.0
2024-12-23 10:10:00,104.99,105.14,104.87,105.04,54595.0,104.5007,104.65,104.3812,104.5505,54595.0
2024-12-23 10:20:00,105.02,105.27,104.85,105.27,26127.0,104.5305,104.7794,104.3613,104.7794,26127.0
2024-12-23 10:30:00,105.28,105.37,105.14,105.16,30918.0,104.7893,104.8789,104.65,104.6699,30918.0
2024-12-23 10:40:00,105.14,105.18,104.83,104.89,44673.0,104.65,104.6898,104.3414,104.4012,44673.0
2024-12-23 10:50:00,104.9,104.94,104.69,104.79,42873.0,104.4111,104.4509,104.2021,104.3016,42873.0
2024-12-23 11:00:00,104.81,105.11,104.78,104.95,37755.0,104.3215,104.6201,104.2917,104.4609,37755.0
2024-12-23 11:10:00,104.95,105.12,104.95,105.04,14287.0,104.4609,104.6301,104.4609,104.5505,14287.0
2024-12-23 11:20:00,105.03,105.26,104.99,105.17,23586.0,104.5405,104.7694,104.5007,104.6798,23586.0
2024-12-23 11:30:00,105.2,105.23,105.1,105.18,22094.0,104.7097,104.7396,104.6102,104.6898,22094.0
2024-12-23 11:40:00,105.2,105.37,105.2,105.35,23246.0,104.7097,104.8789,104.7097,104.859,23246.0
2024-12-23 11:50:00,105.37,105.7,105.37,105.68,51013.0,104.8789,105.2074,104.8789,105.1875,51013.0
2024-12-23 12:00:00,105.63,105.71,105.46,105.48,7372.0,105.1377,105.2173,104.9685,104.9884,7372.0
2024-12-23 12:10:00,105.5,105.6,105.38,105.4,18559.0,105.0083,105.1078,104.8889,104.9088,18559.0
2024-12-23 12:20:00,105.4,105.49,105.36,105.42,5409.0,104.9088,104.9984,104.869,104.9287,5409.0
2024-12-23 12:30:00,105.39,105.39,105.25,105.29,11212.0,104.8988,104.8988,104.7595,104.7993,11212.0
2024-12-23 12:40:00,105.29,105.38,105.23,105.38,5663.0,104.7993,104.8889,104.7396,104.8889,5663.0
2024-12-23 12:50:00,105.32,105.38,105.29,105.34,5988.0,104.8291,104.8889,104.7993,104.8491,5988.0
2024-12-23 13:00:00,105.34,105.52,105.32,105.49,9005.0,104.8491,105.0282,104.8291,104.9984,9005.0
2024-12-23 13:10:00,105.51,105.51,105.41,105.44,8707.0,105.0183,105.0183,104.9187,104.9486,8707.0
2024-12-23 13:20:00,105.43,105.52,105.36,105.5,11865.0,104.9386,105.0282,104.869,105.0083,11865.0
2024-12-23 13:30:00,105.5,105.53,105.47,105.49,5818.0,105.0083,105.0382,104.9784,104.9984,5818.0
2024-12-23 13:40:00,105.49,105.55,105.38,105.55,11069.0,104.9984,105.0581,104.8889,105.0581,11069.0
2024-12-23 13:50:00,105.55,105.68,105.54,105.59,12953.0,105.0581,105.1875,105.0481,105.0979,12953.0
2024-12-23 14:00:00,105.59,105.61,105.5,105.55,15252.0,105.0979,105.1178,105.0083,105.0581,15252.0
2024-12-23 14:10:00,105.58,105.66,105.56,105.65,20105.0,105.0879,105.1676,105.068,105.1576,20105.0
2024-12-23 14:20:00,105.66,105.66,105.56,105.57,8928.0,105.1676,105.1676,105.068,105.078,8928.0
2024-12-23 14:30:00,105.58,105.63,105.5,105.5,8071.0,105.0879,105.1377,105.0083,105.0083,8071.0
2024-12-23 14:40:00,105.47,105.74,105.46,105.67,10182.0,104.9784,105.2472,104.9685,105.1775,10182.0
2024-12-23 14:50:00,105.67,105.7,105.54,105.54,21102.0,105.1775,105.2074,105.0481,105.0481,21102.0
2024-12-23 15:00:00,105.54,105.61,105.49,105.59,34199.0,105.0481,105.1178,104.9984,105.0979,34199.0
2024-12-23 15:10:00,105.56,105.57,105.42,105.48,45903.0,105.068,105.078,104.9287,104.9884,45903.0
2024-12-23 15:20:00,105.51,105.69,105.51,105.66,41476.0,105.0183,105.1974,105.0183,105.1676,41476.0
2024-12-23 15:30:00,105.66,105.7,105.53,105.65,28850.0,105.1676,105.2074,105.0382,105.1576,28850.0
2024-12-23 15:40:00,105.65,105.79,105.59,105.65,48705.0,105.1576,105.297,105.0979,105.1576,48705.0
2024-12-23 15:50:00,105.66,105.87,105.65,105.74,110478.0,105.1676,105.3766,105.1576,105.2472,110478.0
2024-12-24 09:30:00,105.64,105.72,105.11,105.37,52574.0,105.1477,105.2273,104.6201,104.8789,52574.0
2024-12-24 09:40:00,105.41,105.59,105.28,105.56,25914.0,104.9187,105.0979,104.7893,105.068,25914.0
2024-12-24 09:50:00,105.54,105.74,105.43,105.55,30082.0,105.0481,105.2472,104.9386,105.0581,30082.0
2024-12-24 10:00:00,105.58,105.77,105.41,105.55,19190.0,105.0879,105.277,104.9187,105.0581,19190.0
2024-12-24 10:10:00,105.58,105.82,105.56,105.79,30055.0,105.0879,105.3268,105.068,105.297,30055.0
2024-12-24 10:20:00,105.79,105.81,105.67,105.73,29029.0,105.297,105.3169,105.1775,105.2372,29029.0
2024-12-24 10:30:00,105.71,105.9,105.71,105.8,12948.0,105.2173,105.4064,105.2173,105.3069,12948.0
2024-12-24 10:40:00,105.81,105.81,105.67,105.75,9440.0,105.3169,105.3169,105.1775,105.2571,9440.0
2024-12-24 10:50:00,105.77,105.88,105.72,105.88,7222.0,105.277,105.3865,105.2273,105.3865,7222.0
2024-12-24 11:00:00,105.89,105.98,105.82,105.85,15557.0,105.3965,105.4861,105.3268,105.3567,15557.0
2024-12-24 11:10:00,105.8,105.8,105.5,105.5,19876.0,105.3069,105.3069,105.0083,105.0083,19876.0
2024-12-24 11:20:00,105.54,105.65,105.5,105.6,71296.0,105.0481,105.1576,105.0083,105.1078,71296.0
2024-12-24 11:30:00,105.62,105.73,105.62,105.72,5779.0,105.1277,105.2372,105.1277,105.2273,5779.0
2024-12-24 11:40:00,105.72,105.86,105.69,105.86,9378.0,105.2273,105.3666,105.1974,105.3666,9378.0
2024-12-24 11:50:00,105.91,105.91,105.73,105.73,13593.0,105.4164,105.4164,105.2372,105.2372,13593.0
2024-12-24 12:00:00,105.72,105.83,105.72,105.8,5402.0,105.2273,105.3368,105.2273,105.3069,5402.0
2024-12-24 12:10:00,105.82,106.01,105.81,106.01,9802.0,105.3268,105.5159,105.3169,105.5159,9802.0
2024-12-24 12:20:00,106.01,106.18,105.99,106.13,44524.0,105.5159,105.6851,105.496,105.6354,44524.0
2024-12-24 12:30:00,106.12,106.14,105.99,106.13,26725.0,105.6254,105.6453,105.496,105.6354,26725.0
2024-12-24 12:40:00,106.13,106.23,106.07,106.11,47000.0,105.6354,105.7349,105.5757,105.6155,47000.0
2024-12-24 12:50:00,106.11,106.41,106.11,106.34,107933.0,105.6155,105.9141,105.6155,105.8444,107933.0
2024-12-26 09:30:00,105.47,105.7,105.17,105.18,45599.0,104.9784,105.2074,104.6798,104.6898,45599.0
2024-12-26 09:40:00,105.26,105.77,105.26,105.77,12342.0,104.7694,105.277,104.7694,105.277,12342.0
2024-12-26 09:50:00,105.62,105.86,105.47,105.86,28593.0,105.1277,105.3666,104.9784,105.3666,28593.0
2024-12-26 10:00:00,105.83,106.02,105.75,105.97,25504.0,105.3368,105.5259,105.2571,105.4761,25504.0
2024-12-26 10:10:00,105.96,106.16,105.92,106.02,20985.0,105.4662,105.6652,105.4264,105.5259,20985.0
2024-12-26 10:20:00,105.99,106.04,105.77,105.8,29868.0,105.496,105.5458,105.277,105.3069,29868.0
2024-12-26 10:30:00,105.82,105.85,105.66,105.68,22601.0,105.3268,105.3567,105.1676,105.1875,22601.0
2024-12-26 10:40:00,105.7,105.96,105.64,105.95,18250.0,105.2074,105.4662,105.1477,105.4562,18250.0
2024-12-26 10:50:00,105.94,106.11,105.91,106.08,19348.0,105.4463,105.6155,105.4164,105.5856,19348.0
2024-12-26 11:00:00,106.08,106.09,106.02,106.03,16184.0,105.5856,105.5956,105.5259,105.5358,16184.0
2024-12-26 11:10:00,106.06,106.18,106.05,106.17,8757.0,105.5657,105.6851,105.5557,105.6752,8757.0
2024-12-26 11:20:00,106.17,106.22,106.02,106.02,12944.0,105.6752,105.725,105.5259,105.5259,12944.0
2024-12-26 11:30:00,106.03,106.05,105.93,105.99,11053.0,105.5358,105.5557,105.4363,105.496,11053.0
2024-12-26 11:40:00,105.98,106.16,105.98,106.12,10409.0,105.4861,105.6652,105.4861,105.6254,10409.0
2024-12-26 11:50:00,106.13,106.21,106.11,106.17,11117.0,105.6354,105.715,105.6155,105.6752,11117.0
2024-12-26 12:00:00,106.16,106.27,106.16,106.22,9188.0,105.6652,105.7747,105.6652,105.725,9188.0
2024-12-26 12:10:00,106.24,106.25,106.09,106.17,28560.0,105.7449,105.7548,105.5956,105.6752,28560.0
2024-12-26 12:20:00,106.2,106.21,106.04,106.05,11380.0,105.705,105.715,105.5458,105.5557,11380.0
2024-12-26 12:30:00,106.05,106.09,106.0,106.05,5912.0,105.5557,105.5956,105.506,105.5557,5912.0
2024-12-26 12:40:00,106.04,106.13,105.93,106.02,39942.0,105.5458,105.6354,105.4363,105.5259,39942.0
2024-12-26 12:50:00,106.0,106.0,105.86,105.88,23269.0,105.506,105.506,105.3666,105.3865,23269.0
2024-12-26 13:00:00,105.87,106.21,105.87,106.19,24952.0,105.3766,105.715,105.3766,105.6951,24952.0
2024-12-26 13:10:00,106.16,106.22,106.11,106.22,11485.0,105.6652,105.725,105.6155,105.725,11485.0
2024-12-26 13:20:00,106.22,106.33,106.22,106.27,20826.0,105.725,105.8344,105.725,105.7747,20826.0
2024-12-26 13:30:00,106.24,106.26,106.15,106.21,12971.0,105.7449,105.7648,105.6553,105.715,12971.0
2024-12-26 13:40:00,106.2,106.23,106.12,106.22,10432.0,105.705,105.7349,105.6254,105.725,10432.0
2024-12-26 13:50:00,106.22,106.28,106.17,106.23,9806.0,105.725,105.7847,105.6752,105.7349,9806.0
2024-12-26 14:00:00,106.22,106.31,106.21,106.28,11467.0,105.725,105.8145,105.715,105.7847,11467.0
2024-12-26 14:10:00,106.29,106.35,106.23,106.23,8175.0,105.7946,105.8543,105.7349,105.7349,8175.0
2024-12-26 14:20:00,106.24,106.29,106.21,106.21,8780.0,105.7449,105.7946,105.715,105.715,8780.0
2024-12-26 14:30:00,106.22,106.28,106.19,106.28,11898.0,105.725,105.7847,105.6951,105.7847,11898.0
2024-12-26 14:40:00,106.27,106.37,106.26,106.3,8769.0,105.7747,105.8743,105.7648,105.8046,8769.0
2024-12-26 14:50:00,106.29,106.38,106.27,106.35,12328.0,105.7946,105.8842,105.7747,105.8543,12328.0
2024-12-26 15:00:00,106.34,106.37,106.29,106.35,21066.0,105.8444,105.8743,105.7946,105.8543,21066.0
2024-12-26 15:10:00,106.34,106.38,106.18,106.2,23429.0,105.8444,105.8842,105.6851,105.705,23429.0
2024-12-26 15:20:00,106.21,106.32,106.2,106.28,21679.0,105.715,105.8245,105.705,105.7847,21679.0
2024-12-26 15:30:00,106.26,106.39,106.2,106.36,22806.0,105.7648,105.8942,105.705,105.8643,22806.0
2024-12-26 15:40:00,106.37,106.51,106.3,106.48,27567.0,105.8743,106.0136,105.8046,105.9837,27567.0
2024-12-26 15:50:00,106.45,106.48,106.2,106.23,80267.0,105.9539,105.9837,105.705,105.7349,80267.0
2024-12-27 09:30:00,105.64,105.97,105.41,105.97,21002.0,105.1477,105.4761,104.9187,105.4761,21002.0
2024-12-27 09:40:00,106.03,106.43,106.0,106.31,15439.0,105.5358,105.934,105.506,105.8145,15439.0
2024-12-27 09:50:00,106.23,106.32,106.2,106.24,11888.0,105.7349,105.8245,105.705,105.7449,11888.0
2024-12-27 10:00:00,106.21,106.21,105.93,105.99,21404.0,105.715,105.715,105.4363,105.496,21404.0
2024-12-27 10:10:00,106.02,106.06,105.57,105.58,43303.0,105.5259,105.5657,105.078,105.0879,43303.0
2024-12-27 10:20:00,105.5,105.66,105.41,105.42,28068.0,105.0083,105.1676,104.9187,104.9287,28068.0
2024-12-27 10:30:00,105.35,105.46,105.33,105.38,10532.0,104.859,104.9685,104.8391,104.8889,10532.0
2024-12-27 10:40:00,105.35,105.76,105.3,105.76,9937.0,104.859,105.2671,104.8092,105.2671,9937.0
2024-12-27 10:50:00,105.75,105.77,105.62,105.63,5139.0,105.2571,105.277,105.1277,105.1377,5139.0
2024-12-27 11:00:00,105.64,105.64,105.32,105.33,15530.0,105.1477,105.1477,104.8291,104.8391,15530.0
2024-12-27 11:10:00,105.33,105.34,105.16,105.16,13191.0,104.8391,104.8491,104.6699,104.6699,13191.0
2024-12-27 11:20:00,105.17,105.36,105.17,105.27,12577.0,104.6798,104.869,104.6798,104.7794,12577.0
2024-12-27 11:30:00,105.36,105.5,105.33,105.44,7251.0,104.869,105.0083,104.8391,104.9486,7251.0
2024-12-27 11:40:00,105.44,105.45,105.02,105.06,13282.0,104.9486,104.9585,104.5305,104.5704,13282.0
2024-12-27 11:50:00,105.05,105.05,104.84,104.9,21753.0,104.5604,104.5604,104.3514,104.4111,21753.0
2024-12-27 12:00:00,104.89,104.92,104.66,104.73,30600.0,104.4012,104.431,104.1722,104.2419,30600.0
2024-12-27 12:10:00,104.76,104.76,104.65,104.68,9039.0,104.2718,104.2718,104.1623,104.1921,9039.0
2024-12-27 12:20:00,104.65,104.65,104.43,104.63,17493.0,104.1623,104.1623,103.9433,104.1424,17493.0
2024-12-27 12:30:00,104.67,104.74,104.53,104.57,9270.0,104.1822,104.2519,104.0428,104.0826,9270.0
2024-12-27 12:40:00,104.55,104.58,104.47,104.5,7556.0,104.0627,104.0926,103.9831,104.013,7556.0
2024-12-27 12:50:00,104.55,104.67,104.5,104.63,7068.0,104.0627,104.1822,104.013,104.1424,7068.0
2024-12-27 13:00:00,104.69,104.77,104.66,104.71,53264.0,104.2021,104.2817,104.1722,104.222,53264.0
2024-12-27 13:10:00,104.78,104.79,104.73,104.73,1968.0,104.2917,104.3016,104.2419,104.2419,1968.0
2024-12-27 13:20:00,104.78,104.78,104.68,104.69,4831.0,104.2917,104.2917,104.1921,104.2021,4831.0
2024-12-27 13:30:00,104.65,104.84,104.6,104.83,10942.0,104.1623,104.3514,104.1125,104.3414,10942.0
2024-12-27 13:40:00,104.91,104.91,104.72,104.77,10054.0,104.4211,104.4211,104.2319,104.2817,10054.0
2024-12-27 13:50:00,104.8,105.03,104.78,104.98,7350.0,104.3116,104.5405,104.2917,104.4907,7350.0
2024-12-27 14:00:00,104.95,105.0,104.91,105.0,5240.0,104.4609,104.5106,104.4211,104.5106,5240.0
2024-12-27 14:10:00,105.01,105.08,104.98,105.06,5786.0,104.5206,104.5903,104.4907,104.5704,5786.0
2024-12-27 14:20:00,105.09,105.11,105.0,105.02,13229.0,104.6002,104.6201,104.5106,104.5305,13229.0
2024-12-27 14:30:00,104.99,105.14,104.96,105.11,5746.0,104.5007,104.65,104.4708,104.6201,5746.0
2024-12-27 14:40:00,105.17,105.32,105.14,105.31,7200.0,104.6798,104.8291,104.65,104.8192,7200.0
2024-12-27 14:50:00,105.33,105.4,105.2,105.31,13380.0,104.8391,104.9088,104.7097,104.8192,13380.0
2024-12-27 15:00:00,105.34,105.35,105.05,105.19,9930.0,104.8491,104.859,104.5604,104.6998,9930.0
2024-12-27 15:10:00,105.16,105.16,104.88,104.91,10478.0,104.6699,104.6699,104.3912,104.4211,10478.0
2024-12-27 15:20:00,104.91,104.92,104.8,104.86,13315.0,104.4211,104.431,104.3116,104.3713,13315.0
2024-12-27 15:30:00,104.82,104.9,104.8,104.83,15286.0,104.3315,104.4111,104.3116,104.3414,15286.0
2024-12-27 15:40:00,104.82,104.86,104.57,104.81,270780.0,104.3315,104.3713,104.0826,104.3215,270780.0
2024-12-27 15:50:00,104.87,105.12,104.84,104.97,114508.0,104.3812,104.6301,104.3514,104.4808,114508.0
2024-12-30 09:30:00,104.37,104.39,103.34,103.39,71154.0,103.8836,103.9035,102.8584,102.9081,71154.0
2024-12-30 09:40:00,103.39,103.52,103.21,103.33,20256.0,102.9081,103.0375,102.729,102.8484,20256.0
2024-12-30 09:50:00,103.28,103.43,103.08,103.09,34568.0,102.7987,102.948,102.5996,102.6095,34568.0
2024-12-30 10:00:00,103.05,103.59,102.96,103.3,33013.0,102.5697,103.1072,102.4801,102.8186,33013.0
2024-12-30 10:10:00,103.27,103.29,103.1,103.21,42146.0,102.7887,102.8086,102.6195,102.729,42146.0
2024-12-30 10:20:00,103.25,103.34,103.11,103.23,31847.0,102.7688,102.8584,102.6294,102.7489,31847.0
2024-12-30 10:30:00,103.25,103.44,103.23,103.44,21785.0,102.7688,102.9579,102.7489,102.9579,21785.0
2024-12-30 10:40:00,103.48,103.68,103.35,103.44,25940.0,102.9977,103.1968,102.8683,102.9579,25940.0
2024-12-30 10:50:00,103.51,103.79,103.46,103.79,11887.0,103.0276,103.3063,102.9778,103.3063,11887.0
2024-12-30 11:00:00,103.78,104.06,103.75,104.01,23333.0,103.2963,103.575,103.2665,103.5253,23333.0
2024-12-30 11:10:00,104.03,104.22,103.99,104.2,17991.0,103.5452,103.7343,103.5053,103.7144,17991.0
2024-12-30 11:20:00,104.21,104.32,104.17,104.29,95054.0,103.7243,103.8338,103.6845,103.8039,95054.0
2024-12-30 11:30:00,104.24,104.42,104.22,104.42,52793.0,103.7542,103.9333,103.7343,103.9333,52793.0
2024-12-30 11:40:00,104.4,104.63,104.3,104.3,13739.0,103.9134,104.1424,103.8139,103.8139,13739.0
2024-12-30 11:50:00,104.31,104.55,104.29,104.52,13991.0,103.8239,104.0627,103.8039,104.0329,13991.0
2024-12-30 12:00:00,104.53,104.59,104.46,104.48,9529.0,104.0428,104.1025,103.9732,103.9931,9529.0
2024-12-30 12:10:00,104.48,104.6,104.47,104.55,8352.0,103.9931,104.1125,103.9831,104.0627,8352.0
2024-12-30 12:20:00,104.56,104.66,104.56,104.59,11923.0,104.0727,104.1722,104.0727,104.1025,11923.0
2024-12-30 12:30:00,104.6,104.81,104.56,104.73,17478.0,104.1125,104.3215,104.0727,104.2419,17478.0
2024-12-30 12:40:00,104.7,104.8,104.64,104.77,13158.0,104.212,104.3116,104.1523,104.2817,13158.0
2024-12-30 12:50:00,104.78,104.78,104.52,104.71,6454.0,104.2917,104.2917,104.0329,104.222,6454.0
2024-12-30 13:00:00,104.74,104.77,104.6,104.77,8457.0,104.2519,104.2817,104.1125,104.2817,8457.0
2024-12-30 13:10:00,104.74,104.95,104.74,104.85,7570.0,104.2519,104.4609,104.2519,104.3613,7570.0
2024-12-30 13:20:00,104.85,104.9,104.7,104.74,8382.0,104.3613,104.4111,104.212,104.2519,8382.0
2024-12-30 13:30:00,104.7,104.84,104.68,104.74,13047.0,104.212,104.3514,104.1921,104.2519,13047.0
2024-12-30 13:40:00,104.76,104.87,104.73,104.86,18590.0,104.2718,104.3812,104.2419,104.3713,18590.0
2024-12-30 13:50:00,104.87,104.96,104.82,104.84,15106.0,104.3812,104.4708,104.3315,104.3514,15106.0
2024-12-30 14:00:00,104.85,104.88,104.69,104.75,17923.0,104.3613,104.3912,104.2021,104.2618,17923.0
2024-12-30 14:10:00,104.77,104.79,104.61,104.61,8394.0,104.2817,104.3016,104.1225,104.1225,8394.0
2024-12-30 14:20:00,104.59,104.61,104.46,104.57,13241.0,104.1025,104.1225,103.9732,104.0826,13241.0
2024-12-30 14:30:00,104.58,104.67,104.55,104.59,4556.0,104.0926,104.1822,104.0627,104.1025,4556.0
2024-12-30 14:40:00,104.58,104.71,104.57,104.7,4618.0,104.0926,104.222,104.0826,104.212,4618.0
2024-12-30 14:50:00,104.7,104.82,104.68,104.75,21093.0,104.212,104.3315,104.1921,104.2618,21093.0
2024-12-30 15:00:00,104.76,104.76,104.62,104.68,10175.0,104.2718,104.2718,104.1324,104.1921,10175.0
2024-12-30 15:10:00,104.73,104.91,104.69,104.89,15770.0,104.2419,104.4211,104.2021,104.4012,15770.0
2024-12-30 15:20:00,104.89,104.92,104.66,104.67,15736.0,104.4012,104.431,104.1722,104.1822,15736.0
2024-12-30 15:30:00,104.68,104.71,104.54,104.6,18282.0,104.1921,104.222,104.0528,104.1125,18282.0
2024-12-30 15:40:00,104.59,104.84,104.57,104.76,28531.0,104.1025,104.3514,104.0826,104.2718,28531.0
2024-12-30 15:50:00,104.76,104.87,104.46,104.46,120496.0,104.2718,104.3812,103.9732,103.9732,120496.0
2024-12-31 09:30:00,104.93,105.49,104.93,105.04,127680.0,104.441,104.9984,104.441,104.5505,127680.0
2024-12-31 09:40:00,104.98,105.19,104.87,105.01,62116.0,104.4907,104.6998,104.3812,104.5206,62116.0
2024-12-31 09:50:00,104.94,104.95,104.58,104.88,22264.0,104.4509,104.4609,104.0926,104.3912,22264.0
2024-12-31 10:00:00,104.96,105.09,104.75,104.78,17683.0,104.4708,104.6002,104.2618,104.2917,17683.0
2024-12-31 10:10:00,104.75,105.04,104.68,105.0,53015.0,104.2618,104.5505,104.1921,104.5106,53015.0
2024-12-31 10:20:00,105.02,105.26,105.02,105.13,32011.0,104.5305,104.7694,104.5305,104.64,32011.0
2024-12-31 10:30:00,105.05,105.08,104.81,105.05,22033.0,104.5604,104.5903,104.3215,104.5604,22033.0
2024-12-31 10:40:00,105.08,105.08,104.9,105.0,11724.0,104.5903,104.5903,104.4111,104.5106,11724.0
2024-12-31 10:50:00,104.93,105.03,104.83,104.84,11306.0,104.441,104.5405,104.3414,104.3514,11306.0
2024-12-31 11:00:00,104.85,104.85,104.62,104.73,37612.0,104.3613,104.3613,104.1324,104.2419,37612.0
2024-12-31 11:10:00,104.74,104.91,104.68,104.75,24101.0,104.2519,104.4211,104.1921,104.2618,24101.0
2024-12-31 11:20:00,104.73,104.77,104.51,104.57,41872.0,104.2419,104.2817,104.0229,104.0826,41872.0
2024-12-31 11:30:00,104.58,104.66,104.53,104.63,39755.0,104.0926,104.1722,104.0428,104.1424,39755.0
2024-12-31 11:40:00,104.63,104.81,104.59,104.79,37082.0,104.1424,104.3215,104.1025,104.3016,37082.0
2024-12-31 11:50:00,104.79,104.8,104.67,104.71,28766.0,104.3016,104.3116,104.1822,104.222,28766.0
2024-12-31 12:00:00,104.7,104.71,104.46,104.59,58217.0,104.212,104.222,103.9732,104.1025,58217.0
2024-12-31 12:10:00,104.54,104.6,104.47,104.59,19429.0,104.0528,104.1125,103.9831,104.1025,19429.0
2024-12-31 12:20:00,104.59,104.62,104.4,104.43,25511.0,104.1025,104.1324,103.9134,103.9433,25511.0
2024-12-31 12:30:00,104.44,104.46,104.33,104.35,11740.0,103.9532,103.9732,103.8438,103.8637,11740.0
2024-12-31 12:40:00,104.33,104.48,104.33,104.45,22638.0,103.8438,103.9931,103.8438,103.9632,22638.0
2024-12-31 12:50:00,104.45,104.84,104.45,104.77,20708.0,103.9632,104.3514,103.9632,104.2817,20708.0
2024-12-31 13:00:00,104.76,104.79,104.68,104.76,17470.0,104.2718,104.3016,104.1921,104.2718,17470.0
2024-12-31 13:10:00,104.74,104.75,104.59,104.59,5594.0,104.2519,104.2618,104.1025,104.1025,5594.0
2024-12-31 13:20:00,104.56,104.56,104.32,104.36,47986.0,104.0727,104.0727,103.8338,103.8736,47986.0
2024-12-31 13:30:00,104.33,104.5,104.31,104.42,9848.0,103.8438,104.013,103.8239,103.9333,9848.0
2024-12-31 13:40:00,104.47,104.64,104.47,104.6,8193.0,103.9831,104.1523,103.9831,104.1125,8193.0
2024-12-31 13:50:00,104.64,104.65,104.45,104.47,8416.0,104.1523,104.1623,103.9632,103.9831,8416.0
2024-12-31 14:00:00,104.43,104.64,104.34,104.64,21139.0,103.9433,104.1523,103.8537,104.1523,21139.0
2024-12-31 14:10:00,104.66,104.74,104.47,104.48,11270.0,104.1722,104.2519,103.9831,103.9931,11270.0
2024-12-31 14:20:00,104.49,104.55,104.39,104.5,12466.0,104.003,104.0627,103.9035,104.013,12466.0
2024-12-31 14:30:00,104.42,104.51,104.34,104.5,12608.0,103.9333,104.0229,103.8537,104.013,12608.0
2024-12-31 14:40:00,104.49,104.49,104.3,104.4,10149.0,104.003,104.003,103.8139,103.9134,10149.0
2024-12-31 14:50:00,104.36,104.63,104.36,104.6,6720.0,103.8736,104.1424,103.8736,104.1125,6720.0
2024-12-31 15:00:00,104.57,104.77,104.57,104.75,6761.0,104.0826,104.2817,104.0826,104.2618,6761.0
2024-12-31 15:10:00,104.74,104.75,104.55,104.65,16407.0,104.2519,104.2618,104.0627,104.1623,16407.0
2024-12-31 15:20:00,104.61,104.82,104.57,104.78,17152.0,104.1225,104.3315,104.0826,104.2917,17152.0
2024-12-31 15:30:00,104.76,104.79,104.55,104.55,53893.0,104.2718,104.3016,104.0627,104.0627,53893.0
2024-12-31 15:40:00,104.5,104.63,104.33,104.63,26906.0,104.013,104.1424,103.8438,104.1424,26906.0
2024-12-31 15:50:00,104.61,104.68,104.36,104.5,130680.0,104.1225,104.1921,103.8736,104.013,130680.0
2025-01-02 09:30:00,105.47,105.56,105.17,105.37,71939.0,104.9784,105.068,104.6798,104.8789,71939.0
2025-01-02 09:40:00,105.37,105.88,105.28,105.85,148618.0,104.8789,105.3865,104.7893,105.3567,148618.0
2025-01-02 09:50:00,105.87,106.19,105.79,105.86,187064.0,105.3766,105.6951,105.297,105.3666,187064.0
2025-01-02 10:00:00,105.91,105.95,105.28,105.48,29961.0,105.4164,105.4562,104.7893,104.9884,29961.0
2025-01-02 10:10:00,105.46,105.47,105.21,105.3,21795.0,104.9685,104.9784,104.7197,104.8092,21795.0
2025-01-02 10:20:00,105.13,105.13,104.7,104.85,221426.0,104.64,104.64,104.212,104.3613,221426.0
2025-01-02 10:30:00,104.88,105.16,104.7,105.08,30706.0,104.3912,104.6699,104.212,104.5903,30706.0
2025-01-02 10:40:00,105.05,105.17,104.92,105.16,28824.0,104.5604,104.6798,104.431,104.6699,28824.0
2025-01-02 10:50:00,105.15,105.21,104.96,105.0,20334.0,104.6599,104.7197,104.4708,104.5106,20334.0
2025-01-02 11:00:00,105.02,105.04,104.5,104.67,17195.0,104.5305,104.5505,104.013,104.1822,17195.0
2025-01-02 11:10:00,104.66,104.8,104.57,104.8,20129.0,104.1722,104.3116,104.0826,104.3116,20129.0
2025-01-02 11:20:00,104.79,104.83,104.53,104.73,17743.0,104.3016,104.3414,104.0428,104.2419,17743.0
2025-01-02 11:30:00,104.71,104.87,104.57,104.79,40884.0,104.222,104.3812,104.0826,104.3016,40884.0
2025-01-02 11:40:00,104.79,104.89,104.67,104.75,29446.0,104.3016,104.4012,104.1822,104.2618,29446.0
2025-01-02 11:50:00,104.7,104.77,104.57,104.65,15849.0,104.212,104.2817,104.0826,104.1623,15849.0
2025-01-02 12:00:00,104.65,104.65,104.54,104.58,29048.0,104.1623,104.1623,104.0528,104.0926,29048.0
2025-01-02 12:10:00,104.6,104.83,104.6,104.74,59262.0,104.1125,104.3414,104.1125,104.2519,59262.0
2025-01-02 12:20:00,104.74,104.74,104.1,104.15,80439.0,104.2519,104.2519,103.6148,103.6646,80439.0
2025-01-02 12:30:00,104.09,104.09,103.68,103.78,28534.0,103.6049,103.6049,103.1968,103.2963,28534.0
2025-01-02 12:40:00,103.78,103.89,103.65,103.65,29345.0,103.2963,103.4058,103.1669,103.1669,29345.0
2025-01-02 12:50:00,103.64,103.93,103.63,103.92,13653.0,103.157,103.4456,103.147,103.4357,13653.0
2025-01-02 13:00:00,103.81,103.81,103.52,103.62,14930.0,103.3262,103.3262,103.0375,103.1371,14930.0
2025-01-02 13:10:00,103.58,103.58,103.22,103.41,10774.0,103.0973,103.0973,102.7389,102.928,10774.0
2025-01-02 13:20:00,103.47,103.52,103.26,103.33,8786.0,102.9878,103.0375,102.7787,102.8484,8786.0
2025-01-02 13:30:00,103.3,103.31,103.08,103.21,14928.0,102.8186,102.8285,102.5996,102.729,14928.0
2025-01-02 13:40:00,103.18,103.26,103.05,103.14,74603.0,102.6991,102.7787,102.5697,102.6593,74603.0
2025-01-02 13:50:00,103.14,103.35,103.02,103.24,13652.0,102.6593,102.8683,102.5399,102.7588,13652.0
2025-01-02 14:00:00,103.27,103.47,103.21,103.37,29332.0,102.7887,102.9878,102.729,102.8882,29332.0
2025-01-02 14:10:00,103.38,103.41,103.22,103.3,8645.0,102.8982,102.928,102.7389,102.8186,8645.0
2025-01-02 14:20:00,103.3,103.56,103.26,103.52,23649.0,102.8186,103.0773,102.7787,103.0375,23649.0
2025-01-02 14:30:00,103.51,103.51,103.28,103.36,21565.0,103.0276,103.0276,102.7987,102.8783,21565.0
2025-01-02 14:40:00,103.36,103.39,103.15,103.3,19988.0,102.8783,102.9081,102.6693,102.8186,19988.0
2025-01-02 14:50:00,103.33,103.42,103.08,103.08,39576.0,102.8484,102.938,102.5996,102.5996,39576.0
2025-01-02 15:00:00,103.09,103.44,103.09,103.39,23094.0,102.6095,102.9579,102.6095,102.9081,23094.0
2025-01-02 15:10:00,103.4,103.48,103.31,103.41,23502.0,102.9181,102.9977,102.8285,102.928,23502.0
2025-01-02 15:20:00,103.42,103.58,103.39,103.47,38068.0,102.938,103.0973,102.9081,102.9878,38068.0
2025-01-02 15:30:00,103.48,103.64,103.23,103.26,44765.0,102.9977,103.157,102.7489,102.7787,44765.0
2025-01-02 15:40:00,103.26,103.55,103.23,103.5,93110.0,102.7787,103.0674,102.7489,103.0176,93110.0
2025-01-02 15:50:00,103.51,103.62,103.34,103.47,123919.0,103.0276,103.1371,102.8584,102.9878,123919.0
2025-01-03 09:30:00,104.07,104.39,103.87,104.0,50363.0,103.585,103.9035,103.3859,103.5153,50363.0
2025-01-03 09:40:00,103.92,104.08,103.7,103.73,35960.0,103.4357,103.5949,103.2167,103.2466,35960.0
2025-01-03 09:50:00,103.73,103.88,103.62,103.76,36284.0,103.2466,103.3959,103.1371,103.2764,36284.0
2025-01-03 10:00:00,103.69,104.22,103.48,104.13,94771.0,103.2067,103.7343,102.9977,103.6447,94771.0
2025-01-03 10:10:00,104.15,104.32,104.04,104.18,22724.0,103.6646,103.8338,103.5551,103.6945,22724.0
2025-01-03 10:20:00,104.16,104.73,104.04,104.7,29160.0,103.6746,104.2419,103.5551,104.212,29160.0
2025-01-03 10:30:00,104.69,104.99,104.55,104.79,236156.0,104.2021,104.5007,104.0627,104.3016,236156.0
2025-01-03 10:40:00,104.84,104.88,104.42,104.56,185996.0,104.3514,104.3912,103.9333,104.0727,185996.0
2025-01-03 10:50:00,104.55,104.62,104.41,104.54,42266.0,104.0627,104.1324,103.9234,104.0528,42266.0
2025-01-03 11:00:00,104.55,104.66,104.32,104.4,14421.0,104.0627,104.1722,103.8338,103.9134,14421.0
2025-01-03 11:10:00,104.43,104.46,104.31,104.34,12180.0,103.9433,103.9732,103.8239,103.8537,12180.0
2025-01-03 11:20:00,104.36,104.38,104.26,104.33,20384.0,103.8736,103.8935,103.7741,103.8438,20384.0
2025-01-03 11:30:00,104.33,104.52,104.33,104.48,14551.0,103.8438,104.0329,103.8438,103.9931,14551.0
2025-01-03 11:40:00,104.5,104.66,104.48,104.62,13180.0,104.013,104.1722,103.9931,104.1324,13180.0
2025-01-03 11:50:00,104.6,104.69,104.54,104.54,20133.0,104.1125,104.2021,104.0528,104.0528,20133.0
2025-01-03 12:00:00,104.58,104.83,104.55,104.79,19814.0,104.0926,104.3414,104.0627,104.3016,19814.0
2025-01-03 12:10:00,104.81,104.87,104.68,104.71,9584.0,104.3215,104.3812,104.1921,104.222,9584.0
2025-01-03 12:20:00,104.76,104.78,104.64,104.64,7415.0,104.2718,104.2917,104.1523,104.1523,7415.0
2025-01-03 12:30:00,104.68,104.68,104.58,104.64,5478.0,104.1921,104.1921,104.0926,104.1523,5478.0
2025-01-03 12:40:00,104.64,104.65,104.51,104.59,18828.0,104.1523,104.1623,104.0229,104.1025,18828.0
2025-01-03 12:50:00,104.63,104.65,104.51,104.6,10189.0,104.1424,104.1623,104.0229,104.1125,10189.0
2025-01-03 13:00:00,104.58,104.62,104.52,104.58,7345.0,104.0926,104.1324,104.0329,104.0926,7345.0
2025-01-03 13:10:00,104.56,104.69,104.55,104.67,10086.0,104.0727,104.2021,104.0627,104.1822,10086.0
2025-01-03 13:20:00,104.7,104.89,104.7,104.89,17029.0,104.212,104.4012,104.212,104.4012,17029.0
2025-01-03 13:30:00,104.89,104.92,104.81,104.88,7289.0,104.4012,104.431,104.3215,104.3912,7289.0
2025-01-03 13:40:00,104.89,104.95,104.82,104.89,14623.0,104.4012,104.4609,104.3315,104.4012,14623.0
2025-01-03 13:50:00,104.91,104.92,104.74,104.79,15430.0,104.4211,104.431,104.2519,104.3016,15430.0
2025-01-03 14:00:00,104.79,104.9,104.79,104.85,13477.0,104.3016,104.4111,104.3016,104.3613,13477.0
2025-01-03 14:10:00,104.86,104.91,104.83,104.9,8232.0,104.3713,104.4211,104.3414,104.4111,8232.0
2025-01-03 14:20:00,104.88,104.89,104.79,104.82,13429.0,104.3912,104.4012,104.3016,104.3315,13429.0
2025-01-03 14:30:00,104.84,104.96,104.81,104.93,31908.0,104.3514,104.4708,104.3215,104.441,31908.0
2025-01-03 14:40:00,104.92,104.97,104.83,104.83,6834.0,104.431,104.4808,104.3414,104.3414,6834.0
2025-01-03 14:50:00,104.83,104.91,104.74,104.9,24022.0,104.3414,104.4211,104.2519,104.4111,24022.0
2025-01-03 15:00:00,104.89,105.02,104.84,104.9,23620.0,104.4012,104.5305,104.3514,104.4111,23620.0
2025-01-03 15:10:00,104.91,105.02,104.91,104.93,15118.0,104.4211,104.5305,104.4211,104.441,15118.0
2025-01-03 15:20:00,104.94,105.08,104.94,105.07,20267.0,104.4509,104.5903,104.4509,104.5803,20267.0
2025-01-03 15:30:00,105.06,105.09,104.94,104.95,45109.0,104.5704,104.6002,104.4509,104.4609,45109.0
2025-01-03 15:40:00,104.95,104.95,104.81,104.87,51031.0,104.4609,104.4609,104.3215,104.3812,51031.0
2025-01-03 15:50:00,104.87,104.96,104.66,104.79,470194.0,104.3812,104.4708,104.1722,104.3016,470194.0
2025-01-06 09:30:00,105.42,105.65,105.19,105.5,34935.0,104.9287,105.1576,104.6998,105.0083,34935.0
2025-01-06 09:40:00,105.36,106.26,105.35,106.08,62373.0,104.869,105.7648,104.859,105.5856,62373.0
2025-01-06 09:50:00,106.08,106.3,105.88,106.26,52859.0,105.5856,105.8046,105.3865,105.7648,52859.0
2025-01-06 10:00:00,106.26,106.77,106.17,106.54,398033.0,105.7648,106.2724,105.6752,106.0435,398033.0
2025-01-06 10:10:00,106.57,106.59,105.84,105.86,42647.0,106.0733,106.0932,105.3467,105.3666,42647.0
2025-01-06 10:20:00,105.79,105.92,105.76,105.85,7899.0,105.297,105.4264,105.2671,105.3567,7899.0
2025-01-06 10:30:00,105.85,105.94,105.61,105.68,50701.0,105.3567,105.4463,105.1178,105.1875,50701.0
2025-01-06 10:40:00,105.69,105.72,105.49,105.61,8840.0,105.1974,105.2273,104.9984,105.1178,8840.0
2025-01-06 10:50:00,105.53,105.76,105.49,105.68,134811.0,105.0382,105.2671,104.9984,105.1875,134811.0
2025-01-06 11:00:00,105.64,105.76,105.59,105.76,14414.0,105.1477,105.2671,105.0979,105.2671,14414.0
2025-01-06 11:10:00,105.76,105.89,105.68,105.89,17193.0,105.2671,105.3965,105.1875,105.3965,17193.0
2025-01-06 11:20:00,105.89,106.08,105.87,105.92,19504.0,105.3965,105.5856,105.3766,105.4264,19504.0
2025-01-06 11:30:00,105.89,106.02,105.89,105.94,19108.0,105.3965,105.5259,105.3965,105.4463,19108.0
2025-01-06 11:40:00,105.95,106.0,105.86,106.0,25677.0,105.4562,105.506,105.3666,105.506,25677.0
2025-01-06 11:50:00,105.97,106.16,105.97,106.16,13665.0,105.4761,105.6652,105.4761,105.6652,13665.0
2025-01-06 12:00:00,106.14,106.18,105.96,106.06,36102.0,105.6453,105.6851,105.4662,105.5657,36102.0
2025-01-06 12:10:00,106.05,106.05,105.89,105.9,12947.0,105.5557,105.5557,105.3965,105.4064,12947.0
2025-01-06 12:20:00,105.91,105.92,105.81,105.88,14109.0,105.4164,105.4264,105.3169,105.3865,14109.0
2025-01-06 12:30:00,105.9,105.93,105.81,105.87,11267.0,105.4064,105.4363,105.3169,105.3766,11267.0
2025-01-06 12:40:00,105.87,105.87,105.77,105.8,5782.0,105.3766,105.3766,105.277,105.3069,5782.0
2025-01-06 12:50:00,105.77,105.82,105.62,105.82,25545.0,105.277,105.3268,105.1277,105.3268,25545.0
2025-01-06 13:00:00,105.81,105.85,105.54,105.63,151052.0,105.3169,105.3567,105.0481,105.1377,151052.0
2025-01-06 13:10:00,105.61,105.64,105.52,105.63,33831.0,105.1178,105.1477,105.0282,105.1377,33831.0
2025-01-06 13:20:00,105.64,105.67,105.55,105.56,14092.0,105.1477,105.1775,105.0581,105.068,14092.0
2025-01-06 13:30:00,105.57,105.57,105.31,105.4,27115.0,105.078,105.078,104.8192,104.9088,27115.0
2025-01-06 13:40:00,105.37,105.37,105.22,105.29,21729.0,104.8789,104.8789,104.7296,104.7993,21729.0
2025-01-06 13:50:00,105.26,105.36,105.23,105.26,12244.0,104.7694,104.869,104.7396,104.7694,12244.0
2025-01-06 14:00:00,105.27,105.27,105.11,105.23,13078.0,104.7794,104.7794,104.6201,104.7396,13078.0
2025-01-06 14:10:00,105.22,105.34,105.19,105.28,13258.0,104.7296,104.8491,104.6998,104.7893,13258.0
2025-01-06 14:20:00,105.28,105.28,105.17,105.18,23097.0,104.7893,104.7893,104.6798,104.6898,23097.0
2025-01-06 14:30:00,105.16,105.23,105.13,105.14,13869.0,104.6699,104.7396,104.64,104.65,13869.0
2025-01-06 14:40:00,105.12,105.15,105.07,105.11,22201.0,104.6301,104.6599,104.5803,104.6201,22201.0
2025-01-06 14:50:00,105.1,105.11,104.85,104.85,26509.0,104.6102,104.6201,104.3613,104.3613,26509.0
2025-01-06 15:00:00,104.83,104.84,104.68,104.73,19496.0,104.3414,104.3514,104.1921,104.2419,19496.0
2025-01-06 15:10:00,104.75,104.75,104.52,104.61,31957.0,104.2618,104.2618,104.0329,104.1225,31957.0
2025-01-06 15:20:00,104.61,104.79,104.48,104.72,11050.0,104.1225,104.3016,103.9931,104.2319,11050.0
2025-01-06 15:30:00,104.74,104.79,104.67,104.69,40343.0,104.2519,104.3016,104.1822,104.2021,40343.0
2025-01-06 15:40:00,104.67,104.7,104.42,104.47,24158.0,104.1822,104.212,103.9333,103.9831,24158.0
2025-01-06 15:50:00,104.46,104.7,104.41,104.67,223466.0,103.9732,104.212,103.9234,104.1822,223466.0
2025-01-07 09:30:00,104.83,105.02,104.57,104.83,30084.0,104.3414,104.5305,104.0826,104.3414,30084.0
2025-01-07 09:40:00,104.88,104.95,104.64,104.84,17467.0,104.3912,104.4609,104.1523,104.3514,17467.0
2025-01-07 09:50:00,104.89,105.03,104.83,104.9,23718.0,104.4012,104.5405,104.3414,104.4111,23718.0
2025-01-07 10:00:00,104.81,104.81,103.36,103.43,212906.0,104.3215,104.3215,102.8783,102.948,212906.0
2025-01-07 10:10:00,103.41,103.61,103.24,103.59,85565.0,102.928,103.1271,102.7588,103.1072,85565.0
2025-01-07 10:20:00,103.64,103.87,103.6,103.69,57491.0,103.157,103.3859,103.1172,103.2067,57491.0
2025-01-07 10:30:00,103.74,103.92,103.28,103.29,51243.0,103.2565,103.4357,102.7987,102.8086,51243.0
2025-01-07 10:40:00,103.34,103.49,103.18,103.26,58209.0,102.8584,103.0077,102.6991,102.7787,58209.0
2025-01-07 10:50:00,103.32,104.03,103.26,104.03,44946.0,102.8385,103.5452,102.7787,103.5452,44946.0
2025-01-07 11:00:00,104.06,104.12,103.92,103.97,19678.0,103.575,103.6347,103.4357,103.4854,19678.0
2025-01-07 11:10:00,103.99,103.99,103.51,103.6,16867.0,103.5053,103.5053,103.0276,103.1172,16867.0
2025-01-07 11:20:00,103.69,103.95,103.6,103.9,23743.0,103.2067,103.4655,103.1172,103.4158,23743.0
2025-01-07 11:30:00,103.9,103.92,103.48,103.75,92813.0,103.4158,103.4357,102.9977,103.2665,92813.0
2025-01-07 11:40:00,103.72,103.77,103.6,103.68,37793.0,103.2366,103.2864,103.1172,103.1968,37793.0
2025-01-07 11:50:00,103.64,103.65,103.27,103.31,45917.0,103.157,103.1669,102.7887,102.8285,45917.0
2025-01-07 12:00:00,103.32,103.47,103.32,103.38,10420.0,102.8385,102.9878,102.8385,102.8982,10420.0
2025-01-07 12:10:00,103.37,103.69,103.37,103.69,9884.0,102.8882,103.2067,102.8882,103.2067,9884.0
2025-01-07 12:20:00,103.7,103.76,103.61,103.76,23147.0,103.2167,103.2764,103.1271,103.2764,23147.0
2025-01-07 12:30:00,103.74,103.82,103.56,103.63,13118.0,103.2565,103.3361,103.0773,103.147,13118.0
2025-01-07 12:40:00,103.6,103.61,103.38,103.41,11557.0,103.1172,103.1271,102.8982,102.928,11557.0
2025-01-07 12:50:00,103.43,103.51,103.36,103.47,46868.0,102.948,103.0276,102.8783,102.9878,46868.0
2025-01-07 13:00:00,103.47,103.67,103.45,103.65,21312.0,102.9878,103.1868,102.9679,103.1669,21312.0
2025-01-07 13:10:00,103.64,103.79,103.59,103.76,27181.0,103.157,103.3063,103.1072,103.2764,27181.0
2025-01-07 13:20:00,103.75,103.81,103.69,103.77,6166.0,103.2665,103.3262,103.2067,103.2864,6166.0
2025-01-07 13:30:00,103.77,103.85,103.7,103.78,16814.0,103.2864,103.366,103.2167,103.2963,16814.0
2025-01-07 13:40:00,103.77,103.87,103.67,103.83,86327.0,103.2864,103.3859,103.1868,103.3461,86327.0
2025-01-07 13:50:00,103.82,103.82,103.72,103.8,13434.0,103.3361,103.3361,103.2366,103.3162,13434.0
2025-01-07 14:00:00,103.76,103.84,103.72,103.8,48423.0,103.2764,103.356,103.2366,103.3162,48423.0
2025-01-07 14:10:00,103.84,103.9,103.68,103.76,9719.0,103.356,103.4158,103.1968,103.2764,9719.0
2025-01-07 14:20:00,103.74,103.76,103.62,103.74,16054.0,103.2565,103.2764,103.1371,103.2565,16054.0
2025-01-07 14:30:00,103.74,103.74,103.64,103.64,6123.0,103.2565,103.2565,103.157,103.157,6123.0
2025-01-07 14:40:00,103.64,103.76,103.61,103.63,14891.0,103.157,103.2764,103.1271,103.147,14891.0
2025-01-07 14:50:00,103.64,103.69,103.54,103.54,11661.0,103.157,103.2067,103.0574,103.0574,11661.0
2025-01-07 15:00:00,103.53,103.54,103.36,103.41,15961.0,103.0475,103.0574,102.8783,102.928,15961.0
2025-01-07 15:10:00,103.42,103.46,103.29,103.37,23170.0,102.938,102.9778,102.8086,102.8882,23170.0
2025-01-07 15:20:00,103.35,103.35,103.17,103.22,38433.0,102.8683,102.8683,102.6892,102.7389,38433.0
2025-01-07 15:30:00,103.24,103.26,102.9,103.07,40332.0,102.7588,102.7787,102.4204,102.5896,40332.0
2025-01-07 15:40:00,103.09,103.2,102.95,103.08,58806.0,102.6095,102.719,102.4702,102.5996,58806.0
2025-01-07 15:50:00,103.06,103.28,103.06,103.26,165908.0,102.5797,102.7987,102.5797,102.7787,165908.0
2025-01-08 09:30:00,102.99,103.04,102.57,102.6,37511.0,102.51,102.5598,102.092,102.1218,37511.0
2025-01-08 09:40:00,102.5,102.56,102.23,102.54,60424.0,102.0223,102.082,101.7535,102.0621,60424.0
2025-01-08 09:50:00,102.49,102.53,102.12,102.15,110279.0,102.0123,102.0522,101.6441,101.6739,110279.0
2025-01-08 10:00:00,102.15,103.02,102.11,102.95,48820.0,101.6739,102.5399,101.6341,102.4702,48820.0
2025-01-08 10:10:00,103.01,103.06,102.61,102.68,58925.0,102.5299,102.5797,102.1318,102.2015,58925.0
2025-01-08 10:20:00,102.68,102.77,102.55,102.64,25983.0,102.2015,102.291,102.0721,102.1616,25983.0
2025-01-08 10:30:00,102.61,102.89,102.49,102.83,17574.0,102.1318,102.4105,102.0123,102.3508,17574.0
2025-01-08 10:40:00,102.76,102.96,102.73,102.89,9338.0,102.2811,102.4801,102.2512,102.4105,9338.0
2025-01-08 10:50:00,102.92,103.57,102.91,103.56,16537.0,102.4403,103.0873,102.4304,103.0773,16537.0
2025-01-08 11:00:00,103.54,103.98,103.49,103.92,78436.0,103.0574,103.4954,103.0077,103.4357,78436.0
2025-01-08 11:10:00,103.94,103.99,103.59,103.77,83850.0,103.4556,103.5053,103.1072,103.2864,83850.0
2025-01-08 11:20:00,103.79,103.94,103.74,103.81,34289.0,103.3063,103.4556,103.2565,103.3262,34289.0
2025-01-08 11:30:00,103.81,104.2,103.76,104.19,30893.0,103.3262,103.7144,103.2764,103.7044,30893.0
2025-01-08 11:40:00,104.2,104.31,103.93,104.0,154544.0,103.7144,103.8239,103.4456,103.5153,154544.0
2025-01-08 11:50:00,104.02,104.04,103.86,103.97,53406.0,103.5352,103.5551,103.376,103.4854,53406.0
2025-01-08 12:00:00,103.96,103.98,103.63,103.68,22717.0,103.4755,103.4954,103.147,103.1968,22717.0
2025-01-08 12:10:00,103.68,103.72,103.54,103.72,57081.0,103.1968,103.2366,103.0574,103.2366,57081.0
2025-01-08 12:20:00,103.76,103.76,103.55,103.61,57304.0,103.2764,103.2764,103.0674,103.1271,57304.0
2025-01-08 12:30:00,103.62,103.7,103.5,103.51,7019.0,103.1371,103.2167,103.0176,103.0276,7019.0
2025-01-08 12:40:00,103.45,103.65,103.45,103.55,118340.0,102.9679,103.1669,102.9679,103.0674,118340.0
2025-01-08 12:50:00,103.59,103.86,103.59,103.82,24428.0,103.1072,103.376,103.1072,103.3361,24428.0
2025-01-08 13:00:00,103.81,104.15,103.81,104.01,23955.0,103.3262,103.6646,103.3262,103.5253,23955.0
2025-01-08 13:10:00,104.0,104.12,103.99,104.06,35987.0,103.5153,103.6347,103.5053,103.575,35987.0
2025-01-08 13:20:00,104.06,104.32,104.04,104.22,165272.0,103.575,103.8338,103.5551,103.7343,165272.0
2025-01-08 13:30:00,104.19,104.22,104.09,104.15,16109.0,103.7044,103.7343,103.6049,103.6646,16109.0
2025-01-08 13:40:00,104.15,104.25,103.94,103.94,74667.0,103.6646,103.7641,103.4556,103.4556,74667.0
2025-01-08 13:50:00,103.91,103.96,103.66,103.8,33341.0,103.4257,103.4755,103.1769,103.3162,33341.0
2025-01-08 14:00:00,103.79,104.11,103.74,104.1,25308.0,103.3063,103.6248,103.2565,103.6148,25308.0
2025-01-08 14:10:00,104.07,104.09,103.89,104.08,9352.0,103.585,103.6049,103.4058,103.5949,9352.0
2025-01-08 14:20:00,104.11,104.38,104.1,104.29,28005.0,103.6248,103.8935,103.6148,103.8039,28005.0
2025-01-08 14:30:00,104.28,104.28,104.13,104.17,14562.0,103.794,103.794,103.6447,103.6845,14562.0
2025-01-08 14:40:00,104.18,104.25,104.08,104.24,15107.0,103.6945,103.7641,103.5949,103.7542,15107.0
2025-01-08 14:50:00,104.27,104.34,104.24,104.27,63394.0,103.784,103.8537,103.7542,103.784,63394.0
2025-01-08 15:00:00,104.29,104.39,104.18,104.23,20247.0,103.8039,103.9035,103.6945,103.7442,20247.0
2025-01-08 15:10:00,104.24,104.34,104.21,104.28,46304.0,103.7542,103.8537,103.7243,103.794,46304.0
2025-01-08 15:20:00,104.3,104.4,104.28,104.34,25335.0,103.8139,103.9134,103.794,103.8537,25335.0
2025-01-08 15:30:00,104.35,104.37,104.23,104.24,83288.0,103.8637,103.8836,103.7442,103.7542,83288.0
2025-01-08 15:40:00,104.23,104.39,104.2,104.39,56623.0,103.7442,103.9035,103.7144,103.9035,56623.0
2025-01-08 15:50:00,104.41,104.53,104.29,104.44,121282.0,103.9234,104.0428,103.8039,103.9532,121282.0
2025-01-10 09:30:00,103.74,103.74,102.77,103.12,162217.0,103.2565,103.2565,102.291,102.6394,162217.0
2025-01-10 09:40:00,103.09,103.74,103.01,103.4,144207.0,102.6095,103.2565,102.5299,102.9181,144207.0
2025-01-10 09:50:00,103.4,103.63,103.35,103.42,43326.0,102.9181,103.147,102.8683,102.938,43326.0
2025-01-10 10:00:00,103.17,103.19,102.49,102.54,118410.0,102.6892,102.7091,102.0123,102.0621,118410.0
2025-01-10 10:10:00,102.55,103.15,102.54,103.1,78521.0,102.0721,102.6693,102.0621,102.6195,78521.0
2025-01-10 10:20:00,103.06,103.29,103.02,103.12,59323.0,102.5797,102.8086,102.5399,102.6394,59323.0
2025-01-10 10:30:00,103.02,103.21,102.97,103.03,42476.0,102.5399,102.729,102.4901,102.5498,42476.0
2025-01-10 10:40:00,103.0,103.13,102.8,103.1,36411.0,102.52,102.6494,102.3209,102.6195,36411.0
2025-01-10 10:50:00,103.07,103.23,102.85,102.98,58640.0,102.5896,102.7489,102.3707,102.5001,58640.0
2025-01-10 11:00:00,103.02,103.02,102.76,102.9,17531.0,102.5399,102.5399,102.2811,102.4204,17531.0
2025-01-10 11:10:00,102.86,103.13,102.76,102.76,6432.0,102.3806,102.6494,102.2811,102.2811,6432.0
2025-01-10 11:20:00,102.8,103.0,102.8,102.91,9065.0,102.3209,102.52,102.3209,102.4304,9065.0
2025-01-10 11:30:00,102.85,102.88,102.65,102.77,31378.0,102.3707,102.4005,102.1716,102.291,31378.0
2025-01-10 11:40:00,102.76,102.95,102.7,102.78,9502.0,102.2811,102.4702,102.2214,102.301,9502.0
2025-01-10 11:50:00,102.76,102.84,102.57,102.57,17334.0,102.2811,102.3607,102.092,102.092,17334.0
2025-01-10 12:00:00,102.59,102.61,102.46,102.51,30504.0,102.1119,102.1318,101.9825,102.0322,30504.0
2025-01-10 12:10:00,102.53,102.56,102.44,102.53,17714.0,102.0522,102.082,101.9626,102.0522,17714.0
2025-01-10 12:20:00,102.54,102.59,102.45,102.56,18303.0,102.0621,102.1119,101.9725,102.082,18303.0
2025-01-10 12:30:00,102.56,102.65,102.52,102.6,6200.0,102.082,102.1716,102.0422,102.1218,6200.0
2025-01-10 12:40:00,102.67,102.78,102.62,102.78,3973.0,102.1915,102.301,102.1417,102.301,3973.0
2025-01-10 12:50:00,102.77,102.86,102.71,102.8,5729.0,102.291,102.3806,102.2313,102.3209,5729.0
2025-01-10 13:00:00,102.79,102.79,102.6,102.65,9359.0,102.3109,102.3109,102.1218,102.1716,9359.0
2025-01-10 13:10:00,102.68,102.69,102.53,102.64,13838.0,102.2015,102.2114,102.0522,102.1616,13838.0
2025-01-10 13:20:00,102.67,102.93,102.67,102.78,13919.0,102.1915,102.4503,102.1915,102.301,13919.0
2025-01-10 13:30:00,102.72,102.95,102.69,102.92,4975.0,102.2413,102.4702,102.2114,102.4403,4975.0
2025-01-10 13:40:00,102.94,103.05,102.78,102.89,11810.0,102.4602,102.5697,102.301,102.4105,11810.0
2025-01-10 13:50:00,102.9,102.99,102.8,102.97,6503.0,102.4204,102.51,102.3209,102.4901,6503.0
2025-01-10 14:00:00,102.93,102.93,102.65,102.65,11181.0,102.4503,102.4503,102.1716,102.1716,11181.0
2025-01-10 14:10:00,102.65,102.77,102.65,102.76,10640.0,102.1716,102.291,102.1716,102.2811,10640.0
2025-01-10 14:20:00,102.78,102.79,102.61,102.72,6612.0,102.301,102.3109,102.1318,102.2413,6612.0
2025-01-10 14:30:00,102.68,102.72,102.57,102.69,17551.0,102.2015,102.2413,102.092,102.2114,17551.0
2025-01-10 14:40:00,102.66,102.8,102.62,102.66,60984.0,102.1815,102.3209,102.1417,102.1815,60984.0
2025-01-10 14:50:00,102.67,102.89,102.67,102.81,9008.0,102.1915,102.4105,102.1915,102.3308,9008.0
2025-01-10 15:00:00,102.82,102.82,102.67,102.68,67625.0,102.3408,102.3408,102.1915,102.2015,67625.0
2025-01-10 15:10:00,102.69,102.69,102.29,102.39,20098.0,102.2114,102.2114,101.8133,101.9128,20098.0
2025-01-10 15:20:00,102.41,102.53,102.41,102.5,69922.0,101.9327,102.0522,101.9327,102.0223,69922.0
2025-01-10 15:30:00,102.48,102.66,102.46,102.52,54421.0,102.0024,102.1815,101.9825,102.0422,54421.0
2025-01-10 15:40:00,102.52,102.57,102.34,102.35,35238.0,102.0422,102.092,101.863,101.873,35238.0
2025-01-10 15:50:00,102.33,102.46,102.25,102.35,128696.0,101.8531,101.9825,101.7735,101.873,128696.0
2025-01-13 09:30:00,101.92,102.33,101.49,101.84,41880.0,101.445,101.8531,101.017,101.3654,41880.0
2025-01-13 09:40:00,101.87,102.64,101.74,102.61,118921.0,101.3952,102.1616,101.2658,102.1318,118921.0
2025-01-13 09:50:00,102.59,102.9,102.42,102.86,23845.0,102.1119,102.4204,101.9427,102.3806,23845.0
2025-01-13 10:00:00,102.84,102.88,102.67,102.78,34508.0,102.3607,102.4005,102.1915,102.301,34508.0
2025-01-13 10:10:00,102.76,102.84,102.58,102.78,205990.0,102.2811,102.3607,102.1019,102.301,205990.0
2025-01-13 10:20:00,102.76,102.95,102.23,102.35,85891.0,102.2811,102.4702,101.7535,101.873,85891.0
2025-01-13 10:30:00,102.35,102.58,102.28,102.55,36310.0,101.873,102.1019,101.8033,102.0721,36310.0
2025-01-13 10:40:00,102.54,102.7,102.42,102.7,9258.0,102.0621,102.2214,101.9427,102.2214,9258.0
2025-01-13 10:50:00,102.66,102.76,102.58,102.75,11662.0,102.1815,102.2811,102.1019,102.2711,11662.0
2025-01-13 11:00:00,102.78,102.79,102.36,102.48,7687.0,102.301,102.3109,101.8829,102.0024,7687.0
2025-01-13 11:10:00,102.5,102.68,102.43,102.68,6258.0,102.0223,102.2015,101.9526,102.2015,6258.0
2025-01-13 11:20:00,102.67,102.85,102.65,102.82,12743.0,102.1915,102.3707,102.1716,102.3408,12743.0
2025-01-13 11:30:00,102.83,102.86,102.62,102.64,11255.0,102.3508,102.3806,102.1417,102.1616,11255.0
2025-01-13 11:40:00,102.67,102.89,102.67,102.72,100135.0,102.1915,102.4105,102.1915,102.2413,100135.0
2025-01-13 11:50:00,102.73,102.73,102.47,102.48,5268.0,102.2512,102.2512,101.9924,102.0024,5268.0
2025-01-13 12:00:00,102.49,102.8,102.45,102.79,5443.0,102.0123,102.3209,101.9725,102.3109,5443.0
2025-01-13 12:10:00,102.78,102.99,102.77,102.95,5164.0,102.301,102.51,102.291,102.4702,5164.0
2025-01-13 12:20:00,102.96,102.99,102.82,102.92,284373.0,102.4801,102.51,102.3408,102.4403,284373.0
2025-01-13 12:30:00,102.9,102.93,102.76,102.79,9080.0,102.4204,102.4503,102.2811,102.3109,9080.0
2025-01-13 12:40:00,102.78,102.82,102.67,102.72,29840.0,102.301,102.3408,102.1915,102.2413,29840.0
2025-01-13 12:50:00,102.76,102.86,102.67,102.86,15096.0,102.2811,102.3806,102.1915,102.3806,15096.0
2025-01-13 13:00:00,102.88,103.0,102.78,102.96,38373.0,102.4005,102.52,102.301,102.4801,38373.0
2025-01-13 13:10:00,102.99,103.03,102.92,103.01,7765.0,102.51,102.5498,102.4403,102.5299,7765.0
2025-01-13 13:20:00,103.0,103.14,102.95,103.14,16497.0,102.52,102.6593,102.4702,102.6593,16497.0
2025-01-13 13:30:00,103.13,103.28,103.06,103.28,37260.0,102.6494,102.7987,102.5797,102.7987,37260.0
2025-01-13 13:40:00,103.27,103.31,103.2,103.3,6620.0,102.7887,102.8285,102.719,102.8186,6620.0
2025-01-13 13:50:00,103.29,103.32,103.14,103.3,47849.0,102.8086,102.8385,102.6593,102.8186,47849.0
2025-01-13 14:00:00,103.3,103.49,103.27,103.46,50966.0,102.8186,103.0077,102.7887,102.9778,50966.0
2025-01-13 14:10:00,103.5,103.56,103.43,103.43,13989.0,103.0176,103.0773,102.948,102.948,13989.0
2025-01-13 14:20:00,103.43,103.78,103.42,103.78,17080.0,102.948,103.2963,102.938,103.2963,17080.0
2025-01-13 14:30:00,103.76,103.81,103.62,103.81,14317.0,103.2764,103.3262,103.1371,103.3262,14317.0
2025-01-13 14:40:00,103.83,103.93,103.66,103.66,30096.0,103.3461,103.4456,103.1769,103.1769,30096.0
2025-01-13 14:50:00,103.67,103.84,103.59,103.82,25198.0,103.1868,103.356,103.1072,103.3361,25198.0
2025-01-13 15:00:00,103.81,103.91,103.71,103.84,61968.0,103.3262,103.4257,103.2267,103.356,61968.0
2025-01-13 15:10:00,103.83,103.86,103.7,103.81,18510.0,103.3461,103.376,103.2167,103.3262,18510.0
2025-01-13 15:20:00,103.82,103.84,103.66,103.72,42935.0,103.3361,103.356,103.1769,103.2366,42935.0
2025-01-13 15:30:00,103.71,103.72,103.59,103.64,46196.0,103.2267,103.2366,103.1072,103.157,46196.0
2025-01-13 15:40:00,103.66,103.67,103.49,103.59,54648.0,103.1769,103.1868,103.0077,103.1072,54648.0
2025-01-13 15:50:00,103.6,103.92,103.59,103.89,243766.0,103.1172,103.4357,103.1072,103.4058,243766.0
2025-01-14 09:30:00,106.12,106.66,105.73,105.96,185679.0,105.6254,106.1629,105.2372,105.4662,185679.0
2025-01-14 09:40:00,106.0,106.12,105.56,105.72,106102.0,105.506,105.6254,105.068,105.2273,106102.0
2025-01-14 09:50:00,105.74,105.87,105.49,105.67,57438.0,105.2472,105.3766,104.9984,105.1775,57438.0
2025-01-14 10:00:00,105.77,105.95,105.6,105.75,22255.0,105.277,105.4562,105.1078,105.2571,22255.0
2025-01-14 10:10:00,105.74,105.95,105.49,105.5,55051.0,105.2472,105.4562,104.9984,105.0083,55051.0
2025-01-14 10:20:00,105.54,105.84,105.53,105.81,21308.0,105.0481,105.3467,105.0382,105.3169,21308.0
2025-01-14 10:30:00,105.86,106.14,105.78,106.02,40273.0,105.3666,105.6453,105.287,105.5259,40273.0
2025-01-14 10:40:00,106.01,106.43,106.0,106.32,43389.0,105.5159,105.934,105.506,105.8245,43389.0
2025-01-14 10:50:00,106.28,106.29,106.14,106.14,18308.0,105.7847,105.7946,105.6453,105.6453,18308.0
2025-01-14 11:00:00,106.12,106.12,105.79,105.96,38053.0,105.6254,105.6254,105.297,105.4662,38053.0
2025-01-14 11:10:00,105.93,105.99,105.76,105.78,38232.0,105.4363,105.496,105.2671,105.287,38232.0
2025-01-14 11:20:00,105.82,106.04,105.69,105.91,15698.0,105.3268,105.5458,105.1974,105.4164,15698.0
2025-01-14 11:30:00,105.86,105.9,105.69,105.78,11740.0,105.3666,105.4064,105.1974,105.287,11740.0
2025-01-14 11:40:00,105.79,105.79,105.58,105.63,49985.0,105.297,105.297,105.0879,105.1377,49985.0
2025-01-14 11:50:00,105.6,105.67,105.54,105.56,15564.0,105.1078,105.1775,105.0481,105.068,15564.0
2025-01-14 12:00:00,105.55,105.7,105.48,105.52,33356.0,105.0581,105.2074,104.9884,105.0282,33356.0
2025-01-14 12:10:00,105.51,105.76,105.48,105.58,66719.0,105.0183,105.2671,104.9884,105.0879,66719.0
2025-01-14 12:20:00,105.55,105.76,105.48,105.68,15972.0,105.0581,105.2671,104.9884,105.1875,15972.0
2025-01-14 12:30:00,105.69,105.69,105.46,105.64,35401.0,105.1974,105.1974,104.9685,105.1477,35401.0
2025-01-14 12:40:00,105.66,105.92,105.63,105.89,41555.0,105.1676,105.4264,105.1377,105.3965,41555.0
2025-01-14 12:50:00,105.89,106.05,105.88,106.02,23851.0,105.3965,105.5557,105.3865,105.5259,23851.0
2025-01-14 13:00:00,106.02,106.14,105.98,106.11,13468.0,105.5259,105.6453,105.4861,105.6155,13468.0
2025-01-14 13:10:00,106.09,106.25,106.02,106.22,16699.0,105.5956,105.7548,105.5259,105.725,16699.0
2025-01-14 13:20:00,106.24,106.51,106.23,106.48,35102.0,105.7449,106.0136,105.7349,105.9837,35102.0
2025-01-14 13:30:00,106.48,106.54,106.42,106.51,20042.0,105.9837,106.0435,105.924,106.0136,20042.0
2025-01-14 13:40:00,106.52,106.68,106.5,106.66,73780.0,106.0236,106.1828,106.0036,106.1629,73780.0
2025-01-14 13:50:00,106.64,106.73,106.56,106.73,65495.0,106.143,106.2326,106.0634,106.2326,65495.0
2025-01-14 14:00:00,106.73,106.74,106.5,106.72,28851.0,106.2326,106.2425,106.0036,106.2226,28851.0
2025-01-14 14:10:00,106.71,106.82,106.66,106.77,23960.0,106.2127,106.3222,106.1629,106.2724,23960.0
2025-01-14 14:20:00,106.77,106.8,106.67,106.72,44498.0,106.2724,106.3022,106.1729,106.2226,44498.0
2025-01-14 14:30:00,106.7,106.95,106.7,106.87,22093.0,106.2027,106.4516,106.2027,106.3719,22093.0
2025-01-14 14:40:00,106.87,106.9,106.8,106.8,25476.0,106.3719,106.4018,106.3022,106.3022,25476.0
2025-01-14 14:50:00,106.83,106.84,106.41,106.43,32553.0,106.3321,106.3421,105.9141,105.934,32553.0
2025-01-14 15:00:00,106.45,106.47,106.18,106.3,31801.0,105.9539,105.9738,105.6851,105.8046,31801.0
2025-01-14 15:10:00,106.29,106.51,106.25,106.5,54990.0,105.7946,106.0136,105.7548,106.0036,54990.0
2025-01-14 15:20:00,106.52,106.8,106.52,106.78,56662.0,106.0236,106.3022,106.0236,106.2823,56662.0
2025-01-14 15:30:00,106.8,106.91,106.72,106.8,81990.0,106.3022,106.4117,106.2226,106.3022,81990.0
2025-01-14 15:40:00,106.8,106.88,106.7,106.81,106207.0,106.3022,106.3819,106.2027,106.3122,106207.0
2025-01-14 15:50:00,106.81,107.05,106.81,106.94,341108.0,106.3122,106.5511,106.3122,106.4416,341108.0
2025-01-15 09:30:00,111.0,111.39,109.91,110.07,756115.0,110.4827,110.8709,109.3978,109.557,756115.0
2025-01-15 09:40:00,110.1,110.26,109.78,110.05,175836.0,109.5869,109.7461,109.2684,109.5371,175836.0
2025-01-15 09:50:00,110.03,110.32,109.75,110.32,172726.0,109.5172,109.8058,109.2385,109.8058,172726.0
2025-01-15 10:00:00,110.33,110.35,109.8,110.09,101446.0,109.8158,109.8357,109.2883,109.5769,101446.0
2025-01-15 10:10:00,110.06,110.28,110.02,110.12,92158.0,109.5471,109.766,109.5072,109.6068,92158.0
2025-01-15 10:20:00,110.11,110.23,109.89,110.12,63287.0,109.5968,109.7163,109.3778,109.6068,63287.0
2025-01-15 10:30:00,110.14,110.21,109.83,109.89,56650.0,109.6267,109.6964,109.3181,109.3778,56650.0
2025-01-15 10:40:00,109.87,110.08,109.59,109.59,64901.0,109.3579,109.567,109.0792,109.0792,64901.0
2025-01-15 10:50:00,109.57,109.74,109.5,109.68,88003.0,109.0593,109.2285,108.9897,109.1688,88003.0
2025-01-15 11:00:00,109.71,109.81,109.55,109.72,53747.0,109.1987,109.2982,109.0394,109.2086,53747.0
2025-01-15 11:10:00,109.73,109.88,109.61,109.68,72628.0,109.2186,109.3679,109.0992,109.1688,72628.0
2025-01-15 11:20:00,109.68,109.86,109.44,109.46,35106.0,109.1688,109.348,108.9299,108.9499,35106.0
2025-01-15 11:30:00,109.47,109.48,109.11,109.18,71018.0,108.9598,108.9698,108.6015,108.6712,71018.0
2025-01-15 11:40:00,109.16,109.23,109.04,109.2,44547.0,108.6513,108.7209,108.5318,108.6911,44547.0
2025-01-15 11:50:00,109.18,109.21,109.03,109.16,35038.0,108.6712,108.701,108.5219,108.6513,35038.0
2025-01-15 12:00:00,109.15,109.48,109.14,109.43,62880.0,108.6413,108.9698,108.6313,108.92,62880.0
2025-01-15 12:10:00,109.43,109.58,109.35,109.35,37824.0,108.92,109.0693,108.8404,108.8404,37824.0
2025-01-15 12:20:00,109.33,109.4,109.23,109.33,41461.0,108.8205,108.8901,108.7209,108.8205,41461.0
2025-01-15 12:30:00,109.33,109.41,109.25,109.37,27353.0,108.8205,108.9001,108.7408,108.8603,27353.0
2025-01-15 12:40:00,109.37,109.41,109.36,109.38,45500.0,108.8603,108.9001,108.8503,108.8702,45500.0
2025-01-15 12:50:00,109.37,109.4,109.2,109.21,104360.0,108.8603,108.8901,108.6911,108.701,104360.0
2025-01-15 13:00:00,109.21,109.27,109.1,109.12,39111.0,108.701,108.7607,108.5915,108.6114,39111.0
2025-01-15 13:10:00,109.12,109.31,109.12,109.29,60460.0,108.6114,108.8006,108.6114,108.7806,60460.0
2025-01-15 13:20:00,109.29,109.44,109.28,109.42,52899.0,108.7806,108.9299,108.7707,108.91,52899.0
2025-01-15 13:30:00,109.42,109.45,109.24,109.32,39152.0,108.91,108.9399,108.7309,108.8105,39152.0
2025-01-15 13:40:00,109.32,109.39,109.25,109.26,28027.0,108.8105,108.8802,108.7408,108.7508,28027.0
2025-01-15 13:50:00,109.27,109.31,109.2,109.24,29831.0,108.7607,108.8006,108.6911,108.7309,29831.0
2025-01-15 14:00:00,109.24,109.35,109.24,109.28,17331.0,108.7309,108.8404,108.7309,108.7707,17331.0
2025-01-15 14:10:00,109.27,109.38,109.21,109.36,17427.0,108.7607,108.8702,108.701,108.8503,17427.0
2025-01-15 14:20:00,109.34,109.4,109.24,109.38,46266.0,108.8304,108.8901,108.7309,108.8702,46266.0
2025-01-15 14:30:00,109.39,109.7,109.39,109.69,24229.0,108.8802,109.1887,108.8802,109.1788,24229.0
2025-01-15 14:40:00,109.68,109.78,109.59,109.67,23931.0,109.1688,109.2684,109.0792,109.1589,23931.0
2025-01-15 14:50:00,109.67,109.67,109.57,109.6,26642.0,109.1589,109.1589,109.0593,109.0892,26642.0
2025-01-15 15:00:00,109.6,109.67,109.59,109.6,23017.0,109.0892,109.1589,109.0792,109.0892,23017.0
2025-01-15 15:10:00,109.61,109.62,109.47,109.48,59919.0,109.0992,109.1091,108.9598,108.9698,59919.0
2025-01-15 15:20:00,109.49,109.68,109.48,109.6,40340.0,108.9797,109.1688,108.9698,109.0892,40340.0
2025-01-15 15:30:00,109.59,109.62,109.38,109.38,42313.0,109.0792,109.1091,108.8702,108.8702,42313.0
2025-01-15 15:40:00,109.38,109.52,109.36,109.4,54357.0,108.8702,109.0096,108.8503,108.8901,54357.0
2025-01-15 15:50:00,109.37,109.45,109.26,109.36,216239.0,108.8603,108.9399,108.7508,108.8503,216239.0
2025-01-16 09:30:00,109.15,109.45,108.87,109.27,40856.0,108.6413,108.9399,108.3626,108.7607,40856.0
2025-01-16 09:40:00,109.27,109.38,109.07,109.08,16439.0,108.7607,108.8702,108.5617,108.5716,16439.0
2025-01-16 09:50:00,109.08,109.17,108.54,108.64,17281.0,108.5716,108.6612,108.0341,108.1337,17281.0
2025-01-16 10:00:00,108.62,108.87,108.33,108.84,57330.0,108.1138,108.3626,107.8251,108.3327,57330.0
2025-01-16 10:10:00,108.79,108.96,108.67,108.96,25254.0,108.283,108.4522,108.1635,108.4522,25254.0
2025-01-16 10:20:00,108.96,109.23,108.83,109.23,31620.0,108.4522,108.7209,108.3228,108.7209,31620.0
2025-01-16 10:30:00,109.24,109.37,109.12,109.35,21734.0,108.7309,108.8603,108.6114,108.8404,21734.0
2025-01-16 10:40:00,109.36,109.43,109.16,109.36,22667.0,108.8503,108.92,108.6513,108.8503,22667.0
2025-01-16 10:50:00,109.37,109.66,109.36,109.62,27831.0,108.8603,109.1489,108.8503,109.1091,27831.0
2025-01-16 11:00:00,109.61,109.73,109.57,109.62,24051.0,109.0992,109.2186,109.0593,109.1091,24051.0
2025-01-16 11:10:00,109.61,109.77,109.6,109.69,85482.0,109.0992,109.2584,109.0892,109.1788,85482.0
2025-01-16 11:20:00,109.69,110.0,109.61,109.92,21213.0,109.1788,109.4873,109.0992,109.4077,21213.0
2025-01-16 11:30:00,109.92,110.0,109.92,109.97,73224.0,109.4077,109.4873,109.4077,109.4575,73224.0
2025-01-16 11:40:00,109.97,109.99,109.8,109.99,88376.0,109.4575,109.4774,109.2883,109.4774,88376.0
2025-01-16 11:50:00,110.0,110.07,109.92,110.0,27645.0,109.4873,109.557,109.4077,109.4873,27645.0
2025-01-16 12:00:00,109.99,110.09,109.98,110.06,15153.0,109.4774,109.5769,109.4674,109.5471,15153.0
2025-01-16 12:10:00,110.06,110.13,110.02,110.07,23806.0,109.5471,109.6167,109.5072,109.557,23806.0
2025-01-16 12:20:00,110.06,110.06,109.86,109.95,35307.0,109.5471,109.5471,109.348,109.4376,35307.0
2025-01-16 12:30:00,109.96,110.0,109.74,109.78,29409.0,109.4475,109.4873,109.2285,109.2684,29409.0
2025-01-16 12:40:00,109.76,109.77,109.66,109.73,23710.0,109.2485,109.2584,109.1489,109.2186,23710.0
2025-01-16 12:50:00,109.69,109.79,109.66,109.75,6548.0,109.1788,109.2783,109.1489,109.2385,6548.0
2025-01-16 13:00:00,109.74,109.8,109.69,109.77,17328.0,109.2285,109.2883,109.1788,109.2584,17328.0
2025-01-16 13:10:00,109.75,109.78,109.65,109.67,21822.0,109.2385,109.2684,109.139,109.1589,21822.0
2025-01-16 13:20:00,109.68,109.78,109.68,109.7,13918.0,109.1688,109.2684,109.1688,109.1887,13918.0
2025-01-16 13:30:00,109.68,109.68,109.6,109.63,15554.0,109.1688,109.1688,109.0892,109.1191,15554.0
2025-01-16 13:40:00,109.64,109.75,109.56,109.67,27214.0,109.129,109.2385,109.0494,109.1589,27214.0
2025-01-16 13:50:00,109.67,109.82,109.61,109.68,25227.0,109.1589,109.3082,109.0992,109.1688,25227.0
2025-01-16 14:00:00,109.67,109.77,109.6,109.74,28859.0,109.1589,109.2584,109.0892,109.2285,28859.0
2025-01-16 14:10:00,109.74,109.85,109.73,109.83,13495.0,109.2285,109.338,109.2186,109.3181,13495.0
2025-01-16 14:20:00,109.8,109.95,109.77,109.93,10771.0,109.2883,109.4376,109.2584,109.4177,10771.0
2025-01-16 14:30:00,109.87,109.92,109.82,109.86,9149.0,109.3579,109.4077,109.3082,109.348,9149.0
2025-01-16 14:40:00,109.85,109.92,109.8,109.86,8902.0,109.338,109.4077,109.2883,109.348,8902.0
2025-01-16 14:50:00,109.84,109.93,109.84,109.89,7034.0,109.3281,109.4177,109.3281,109.3778,7034.0
2025-01-16 15:00:00,109.87,110.04,109.87,109.98,6960.0,109.3579,109.5271,109.3579,109.4674,6960.0
2025-01-16 15:10:00,109.97,109.98,109.9,109.97,6977.0,109.4575,109.4674,109.3878,109.4575,6977.0
2025-01-16 15:20:00,109.97,110.04,109.93,110.01,17337.0,109.4575,109.5271,109.4177,109.4973,17337.0
2025-01-16 15:30:00,110.04,110.2,110.03,110.2,44246.0,109.5271,109.6864,109.5172,109.6864,44246.0
2025-01-16 15:40:00,110.21,110.3,110.0,110.11,99375.0,109.6964,109.7859,109.4873,109.5968,99375.0
2025-01-16 15:50:00,110.11,110.3,110.07,110.21,170709.0,109.5968,109.7859,109.557,109.6964,170709.0
2025-01-17 09:30:00,111.67,111.97,110.87,110.96,229690.0,111.1496,111.4482,110.3533,110.4429,229690.0
2025-01-17 09:40:00,111.08,111.35,111.05,111.27,111706.0,110.5623,110.831,110.5324,110.7514,111706.0
2025-01-17 09:50:00,111.27,111.33,110.92,110.98,53785.0,110.7514,110.8111,110.403,110.4628,53785.0
2025-01-17 10:00:00,110.91,111.15,110.76,110.79,154535.0,110.3931,110.632,110.2438,110.2737,154535.0
2025-01-17 10:10:00,110.76,111.09,110.76,111.04,38783.0,110.2438,110.5723,110.2438,110.5225,38783.0
2025-01-17 10:20:00,111.01,111.06,110.8,111.05,43296.0,110.4926,110.5424,110.2836,110.5324,43296.0
2025-01-17 10:30:00,111.11,111.18,110.97,111.12,31941.0,110.5922,110.6618,110.4528,110.6021,31941.0
2025-01-17 10:40:00,111.09,111.29,111.07,111.29,19253.0,110.5723,110.7713,110.5523,110.7713,19253.0
2025-01-17 10:50:00,111.3,111.33,110.95,110.96,55817.0,110.7813,110.8111,110.4329,110.4429,55817.0
2025-01-17 11:00:00,110.94,111.02,110.72,110.83,45764.0,110.423,110.5026,110.204,110.3135,45764.0
2025-01-17 11:10:00,110.82,110.99,110.62,110.89,40174.0,110.3035,110.4727,110.1044,110.3732,40174.0
2025-01-17 11:20:00,110.9,110.92,110.71,110.73,46666.0,110.3831,110.403,110.194,110.2139,46666.0
2025-01-17 11:30:00,110.75,110.83,110.67,110.76,45508.0,110.2338,110.3135,110.1542,110.2438,45508.0
2025-01-17 11:40:00,110.77,110.93,110.77,110.85,38516.0,110.2537,110.413,110.2537,110.3334,38516.0
2025-01-17 11:50:00,110.87,110.89,110.77,110.86,29989.0,110.3533,110.3732,110.2537,110.3433,29989.0
2025-01-17 12:00:00,110.86,110.88,110.65,110.73,36927.0,110.3433,110.3632,110.1343,110.2139,36927.0
2025-01-17 12:10:00,110.74,110.9,110.74,110.9,14846.0,110.2239,110.3831,110.2239,110.3831,14846.0
2025-01-17 12:20:00,110.91,110.97,110.86,110.88,66780.0,110.3931,110.4528,110.3433,110.3632,66780.0
2025-01-17 12:30:00,110.88,111.0,110.82,110.88,28650.0,110.3632,110.4827,110.3035,110.3632,28650.0
2025-01-17 12:40:00,110.88,110.9,110.67,110.68,27080.0,110.3632,110.3831,110.1542,110.1642,27080.0
2025-01-17 12:50:00,110.68,110.75,110.65,110.7,20357.0,110.1642,110.2338,110.1343,110.1841,20357.0
2025-01-17 13:00:00,110.68,110.68,110.53,110.67,20939.0,110.1642,110.1642,110.0149,110.1542,20939.0
2025-01-17 13:10:00,110.67,110.74,110.58,110.59,25127.0,110.1542,110.2239,110.0646,110.0746,25127.0
2025-01-17 13:20:00,110.6,110.73,110.59,110.62,29258.0,110.0845,110.2139,110.0746,110.1044,29258.0
2025-01-17 13:30:00,110.62,110.7,110.57,110.68,26362.0,110.1044,110.1841,110.0547,110.1642,26362.0
2025-01-17 13:40:00,110.69,110.69,110.58,110.67,19470.0,110.1741,110.1741,110.0646,110.1542,19470.0
2025-01-17 13:50:00,110.63,110.63,110.46,110.5,34037.0,110.1144,110.1144,109.9452,109.985,34037.0
2025-01-17 14:00:00,110.49,110.56,110.4,110.49,56897.0,109.9751,110.0447,109.8855,109.9751,56897.0
2025-01-17 14:10:00,110.49,110.49,110.32,110.33,46113.0,109.9751,109.9751,109.8058,109.8158,46113.0
2025-01-17 14:20:00,110.33,110.49,110.33,110.49,43217.0,109.8158,109.9751,109.8158,109.9751,43217.0
2025-01-17 14:30:00,110.48,110.57,110.41,110.45,38079.0,109.9651,110.0547,109.8954,109.9352,38079.0
2025-01-17 14:40:00,110.44,110.56,110.43,110.44,50267.0,109.9253,110.0447,109.9153,109.9253,50267.0
2025-01-17 14:50:00,110.44,110.48,110.35,110.38,24111.0,109.9253,109.9651,109.8357,109.8656,24111.0
2025-01-17 15:00:00,110.37,110.39,110.19,110.34,46586.0,109.8556,109.8755,109.6764,109.8258,46586.0
2025-01-17 15:10:00,110.37,110.48,110.36,110.46,49354.0,109.8556,109.9651,109.8457,109.9452,49354.0
2025-01-17 15:20:00,110.45,110.56,110.42,110.52,56455.0,109.9352,110.0447,109.9054,110.0049,56455.0
2025-01-17 15:30:00,110.54,110.69,110.51,110.51,55425.0,110.0248,110.1741,109.995,109.995,55425.0
2025-01-17 15:40:00,110.52,110.6,110.47,110.49,82616.0,110.0049,110.0845,109.9551,109.9751,82616.0
2025-01-17 15:50:00,110.47,110.74,110.46,110.67,365766.0,109.9551,110.2239,109.9452,110.1542,365766.0
2025-01-21 09:30:00,111.97,112.78,111.7,112.02,155249.0,111.4482,112.2544,111.1794,111.4979,155249.0
2025-01-21 09:40:00,112.12,113.17,112.12,112.95,87770.0,111.5975,112.6426,111.5975,112.4236,87770.0
2025-01-21 09:50:00,112.89,113.05,112.39,112.57,67304.0,112.3639,112.5231,111.8662,112.0454,67304.0
2025-01-21 10:00:00,112.64,112.64,112.09,112.37,78702.0,112.115,112.115,111.5676,111.8463,78702.0
2025-01-21 10:10:00,112.35,112.47,112.0,112.36,40267.0,111.8264,111.9458,111.478,111.8363,40267.0
2025-01-21 10:20:00,112.41,112.41,111.94,112.17,46029.0,111.8861,111.8861,111.4183,111.6472,46029.0
2025-01-21 10:30:00,112.17,112.2,111.92,112.2,29729.0,111.6472,111.6771,111.3984,111.6771,29729.0
2025-01-21 10:40:00,112.21,112.33,112.08,112.1,29561.0,111.687,111.8065,111.5576,111.5775,29561.0
2025-01-21 10:50:00,112.1,112.39,111.9,112.33,29434.0,111.5775,111.8662,111.3785,111.8065,29434.0
2025-01-21 11:00:00,112.29,112.29,112.07,112.14,11916.0,111.7667,111.7667,111.5477,111.6174,11916.0
2025-01-21 11:10:00,112.18,112.2,112.03,112.17,39401.0,111.6572,111.6771,111.5079,111.6472,39401.0
2025-01-21 11:20:00,112.17,112.23,112.0,112.12,35954.0,111.6472,111.7069,111.478,111.5975,35954.0
2025-01-21 11:30:00,112.09,112.16,111.9,111.95,31352.0,111.5676,111.6373,111.3785,111.4282,31352.0
2025-01-21 11:40:00,111.96,112.03,111.7,111.7,44312.0,111.4382,111.5079,111.1794,111.1794,44312.0
2025-01-21 11:50:00,111.7,111.79,111.57,111.75,37701.0,111.1794,111.269,111.05,111.2292,37701.0
2025-01-21 12:00:00,111.7,111.98,111.69,111.96,27582.0,111.1794,111.4581,111.1695,111.4382,27582.0
2025-01-21 12:10:00,111.97,112.16,111.9,112.14,18848.0,111.4482,111.6373,111.3785,111.6174,18848.0
2025-01-21 12:20:00,112.16,112.41,112.05,112.39,23547.0,111.6373,111.8861,111.5278,111.8662,23547.0
2025-01-21 12:30:00,112.39,112.52,112.38,112.52,25643.0,111.8662,111.9956,111.8562,111.9956,25643.0
2025-01-21 12:40:00,112.54,112.62,112.41,112.46,31928.0,112.0155,112.0951,111.8861,111.9359,31928.0
2025-01-21 12:50:00,112.48,112.51,112.39,112.43,51802.0,111.9558,111.9856,111.8662,111.906,51802.0
2025-01-21 13:00:00,112.41,112.42,112.14,112.14,48684.0,111.8861,111.8961,111.6174,111.6174,48684.0
2025-01-21 13:10:00,112.15,112.21,112.01,112.2,21423.0,111.6273,111.687,111.488,111.6771,21423.0
2025-01-21 13:20:00,112.18,112.29,112.14,112.24,17121.0,111.6572,111.7667,111.6174,111.7169,17121.0
2025-01-21 13:30:00,112.22,112.23,112.03,112.07,14986.0,111.697,111.7069,111.5079,111.5477,14986.0
2025-01-21 13:40:00,112.08,112.13,111.94,111.99,35648.0,111.5576,111.6074,111.4183,111.4681,35648.0
2025-01-21 13:50:00,111.98,112.03,111.92,112.0,29134.0,111.4581,111.5079,111.3984,111.478,29134.0
2025-01-21 14:00:00,112.0,112.01,111.82,111.91,21668.0,111.478,111.488,111.2989,111.3884,21668.0
2025-01-21 14:10:00,111.93,112.02,111.83,111.86,23738.0,111.4083,111.4979,111.3088,111.3387,23738.0
2025-01-21 14:20:00,111.84,111.93,111.72,111.88,17996.0,111.3188,111.4083,111.1993,111.3586,17996.0
2025-01-21 14:30:00,111.88,111.88,111.71,111.72,104789.0,111.3586,111.3586,111.1894,111.1993,104789.0
2025-01-21 14:40:00,111.74,111.81,111.69,111.73,30551.0,111.2192,111.2889,111.1695,111.2093,30551.0
2025-01-21 14:50:00,111.72,111.72,111.6,111.65,45846.0,111.1993,111.1993,111.0799,111.1296,45846.0
2025-01-21 15:00:00,111.63,111.63,111.49,111.55,19299.0,111.1097,111.1097,110.9704,111.0301,19299.0
2025-01-21 15:10:00,111.55,111.6,111.52,111.54,19373.0,111.0301,111.0799,111.0003,111.0202,19373.0
2025-01-21 15:20:00,111.52,111.56,111.34,111.4,31653.0,111.0003,111.0401,110.8211,110.8808,31653.0
2025-01-21 15:30:00,111.41,111.45,111.23,111.3,91746.0,110.8908,110.9306,110.7116,110.7813,91746.0
2025-01-21 15:40:00,111.31,111.51,111.27,111.48,37073.0,110.7912,110.9903,110.7514,110.9604,37073.0
2025-01-21 15:50:00,111.48,111.6,111.38,111.55,137528.0,110.9604,111.0799,110.8609,111.0301,137528.0
2025-01-22 09:30:00,111.36,111.76,110.76,111.27,78976.0,110.841,111.2391,110.2438,110.7514,78976.0
2025-01-22 09:40:00,111.35,111.49,111.06,111.26,14181.0,110.831,110.9704,110.5424,110.7415,14181.0
2025-01-22 09:50:00,111.32,111.56,111.14,111.38,31162.0,110.8012,111.0401,110.622,110.8609,31162.0
2025-01-22 10:00:00,111.28,111.61,111.21,111.58,13369.0,110.7614,111.0898,110.6917,111.06,13369.0
2025-01-22 10:10:00,111.65,111.68,111.46,111.59,17405.0,111.1296,111.1595,110.9405,111.0699,17405.0
2025-01-22 10:20:00,111.62,111.7,111.48,111.54,19414.0,111.0998,111.1794,110.9604,111.0202,19414.0
2025-01-22 10:30:00,111.53,111.58,111.31,111.5,20566.0,111.0102,111.06,110.7912,110.9803,20566.0
2025-01-22 10:40:00,111.51,111.53,111.29,111.37,27781.0,110.9903,111.0102,110.7713,110.851,27781.0
2025-01-22 10:50:00,111.41,111.48,111.24,111.24,21763.0,110.8908,110.9604,110.7216,110.7216,21763.0
2025-01-22 11:00:00,111.23,111.36,111.12,111.25,29041.0,110.7116,110.841,110.6021,110.7315,29041.0
2025-01-22 11:10:00,111.25,111.31,111.17,111.22,19299.0,110.7315,110.7912,110.6519,110.7016,19299.0
2025-01-22 11:20:00,111.24,111.44,111.16,111.31,20784.0,110.7216,110.9206,110.6419,110.7912,20784.0
2025-01-22 11:30:00,111.32,111.43,111.27,111.43,5940.0,110.8012,110.9107,110.7514,110.9107,5940.0
2025-01-22 11:40:00,111.36,111.36,111.14,111.2,8549.0,110.841,110.841,110.622,110.6817,8549.0
2025-01-22 11:50:00,111.17,111.35,111.16,111.17,11064.0,110.6519,110.831,110.6419,110.6519,11064.0
2025-01-22 12:00:00,111.15,111.21,111.11,111.17,14855.0,110.632,110.6917,110.5922,110.6519,14855.0
2025-01-22 12:10:00,111.17,111.2,111.04,111.13,51717.0,110.6519,110.6817,110.5225,110.6121,51717.0
2025-01-22 12:20:00,111.14,111.17,110.87,110.87,57499.0,110.622,110.6519,110.3533,110.3533,57499.0
2025-01-22 12:30:00,110.88,111.15,110.87,111.15,43016.0,110.3632,110.632,110.3533,110.632,43016.0
2025-01-22 12:40:00,111.13,111.16,111.06,111.07,19058.0,110.6121,110.6419,110.5424,110.5523,19058.0
2025-01-22 12:50:00,111.04,111.12,111.02,111.06,23184.0,110.5225,110.6021,110.5026,110.5424,23184.0
2025-01-22 13:00:00,111.08,111.19,110.96,111.16,27735.0,110.5623,110.6718,110.4429,110.6419,27735.0
2025-01-22 13:10:00,111.23,111.36,111.16,111.33,7953.0,110.7116,110.841,110.6419,110.8111,7953.0
2025-01-22 13:20:00,111.31,111.36,111.25,111.36,22666.0,110.7912,110.841,110.7315,110.841,22666.0
2025-01-22 13:30:00,111.36,111.47,111.36,111.45,15066.0,110.841,110.9505,110.841,110.9306,15066.0
2025-01-22 13:40:00,111.47,111.5,111.43,111.45,7900.0,110.9505,110.9803,110.9107,110.9306,7900.0
2025-01-22 13:50:00,111.45,111.48,111.27,111.32,6565.0,110.9306,110.9604,110.7514,110.8012,6565.0
2025-01-22 14:00:00,111.27,111.29,111.2,111.24,9135.0,110.7514,110.7713,110.6817,110.7216,9135.0
2025-01-22 14:10:00,111.24,111.27,111.22,111.23,13280.0,110.7216,110.7514,110.7016,110.7116,13280.0
2025-01-22 14:20:00,111.2,111.29,111.15,111.15,10618.0,110.6817,110.7713,110.632,110.632,10618.0
2025-01-22 14:30:00,111.14,111.26,111.13,111.24,9764.0,110.622,110.7415,110.6121,110.7216,9764.0
2025-01-22 14:40:00,111.21,111.42,111.19,111.42,15183.0,110.6917,110.9007,110.6718,110.9007,15183.0
2025-01-22 14:50:00,111.43,111.46,111.32,111.41,18144.0,110.9107,110.9405,110.8012,110.8908,18144.0
2025-01-22 15:00:00,111.4,111.5,111.39,111.47,13481.0,110.8808,110.9803,110.8709,110.9505,13481.0
2025-01-22 15:10:00,111.46,111.52,111.38,111.42,22204.0,110.9405,111.0003,110.8609,110.9007,22204.0
2025-01-22 15:20:00,111.43,111.46,111.39,111.45,28228.0,110.9107,110.9405,110.8709,110.9306,28228.0
2025-01-22 15:30:00,111.46,111.59,111.45,111.53,14493.0,110.9405,111.0699,110.9306,111.0102,14493.0
2025-01-22 15:40:00,111.54,111.67,111.53,111.66,20808.0,111.0202,111.1496,111.0102,111.1396,20808.0
2025-01-22 15:50:00,111.65,111.69,111.49,111.54,199532.0,111.1296,111.1695,110.9704,111.0202,199532.0
2025-01-23 09:30:00,111.14,111.55,110.85,110.86,66589.0,110.622,111.0301,110.3334,110.3433,66589.0
2025-01-23 09:40:00,110.86,111.13,110.68,110.74,55627.0,110.3433,110.6121,110.1642,110.2239,55627.0
2025-01-23 09:50:00,110.77,110.92,110.72,110.84,11325.0,110.2537,110.403,110.204,110.3234,11325.0
2025-01-23 10:00:00,110.87,111.26,110.79,111.24,29659.0,110.3533,110.7415,110.2737,110.7216,29659.0
2025-01-23 10:10:00,111.21,111.43,111.15,111.39,19254.0,110.6917,110.9107,110.632,110.8709,19254.0
2025-01-23 10:20:00,111.41,111.43,111.12,111.13,16924.0,110.8908,110.9107,110.6021,110.6121,16924.0
2025-01-23 10:30:00,111.13,111.3,111.04,111.07,15653.0,110.6121,110.7813,110.5225,110.5523,15653.0
2025-01-23 10:40:00,111.08,111.39,111.08,111.38,6646.0,110.5623,110.8709,110.5623,110.8609,6646.0
2025-01-23 10:50:00,111.41,111.54,111.39,111.5,6879.0,110.8908,111.0202,110.8709,110.9803,6879.0
2025-01-23 11:00:00,111.48,111.73,111.48,111.7,12295.0,110.9604,111.2093,110.9604,111.1794,12295.0
2025-01-23 11:10:00,111.71,111.92,111.45,111.89,65479.0,111.1894,111.3984,110.9306,111.3685,65479.0
2025-01-23 11:20:00,111.89,112.2,111.88,112.03,37046.0,111.3685,111.6771,111.3586,111.5079,37046.0
2025-01-23 11:30:00,112.02,112.09,111.94,111.98,16200.0,111.4979,111.5676,111.4183,111.4581,16200.0
2025-01-23 11:40:00,111.98,112.1,111.9,111.97,16093.0,111.4581,111.5775,111.3785,111.4482,16093.0
2025-01-23 11:50:00,111.97,111.99,111.81,111.99,15639.0,111.4482,111.4681,111.2889,111.4681,15639.0
2025-01-23 12:00:00,111.95,112.22,111.94,112.16,10005.0,111.4282,111.697,111.4183,111.6373,10005.0
2025-01-23 12:10:00,112.19,112.29,112.19,112.23,14821.0,111.6671,111.7667,111.6671,111.7069,14821.0
2025-01-23 12:20:00,112.24,112.32,112.2,112.25,24957.0,111.7169,111.7965,111.6771,111.7268,24957.0
2025-01-23 12:30:00,112.26,112.3,112.23,112.26,14330.0,111.7368,111.7766,111.7069,111.7368,14330.0
2025-01-23 12:40:00,112.28,112.41,112.23,112.28,9761.0,111.7567,111.8861,111.7069,111.7567,9761.0
2025-01-23 12:50:00,112.32,112.36,112.19,112.22,15582.0,111.7965,111.8363,111.6671,111.697,15582.0
2025-01-23 13:00:00,112.25,112.37,112.23,112.33,7818.0,111.7268,111.8463,111.7069,111.8065,7818.0
2025-01-23 13:10:00,112.34,112.37,112.25,112.25,13715.0,111.8164,111.8463,111.7268,111.7268,13715.0
2025-01-23 13:20:00,112.23,112.23,112.04,112.04,11068.0,111.7069,111.7069,111.5178,111.5178,11068.0
2025-01-23 13:30:00,112.04,112.09,111.93,111.97,7626.0,111.5178,111.5676,111.4083,111.4482,7626.0
2025-01-23 13:40:00,111.98,112.0,111.86,111.9,6033.0,111.4581,111.478,111.3387,111.3785,6033.0
2025-01-23 13:50:00,111.89,112.0,111.87,111.91,4686.0,111.3685,111.478,111.3486,111.3884,4686.0
2025-01-23 14:00:00,111.92,111.94,111.87,111.94,8048.0,111.3984,111.4183,111.3486,111.4183,8048.0
2025-01-23 14:10:00,111.95,111.98,111.9,111.95,7539.0,111.4282,111.4581,111.3785,111.4282,7539.0
2025-01-23 14:20:00,111.94,112.0,111.91,111.92,7461.0,111.4183,111.478,111.3884,111.3984,7461.0
2025-01-23 14:30:00,111.94,112.01,111.9,111.91,7797.0,111.4183,111.488,111.3785,111.3884,7797.0
2025-01-23 14:40:00,111.91,111.95,111.87,111.93,12965.0,111.3884,111.4282,111.3486,111.4083,12965.0
2025-01-23 14:50:00,111.91,111.98,111.89,111.9,6405.0,111.3884,111.4581,111.3685,111.3785,6405.0
2025-01-23 15:00:00,111.88,111.93,111.87,111.92,6373.0,111.3586,111.4083,111.3486,111.3984,6373.0
2025-01-23 15:10:00,111.91,111.99,111.86,111.87,25403.0,111.3884,111.4681,111.3387,111.3486,25403.0
2025-01-23 15:20:00,111.83,111.9,111.8,111.81,18918.0,111.3088,111.3785,111.2789,111.2889,18918.0
2025-01-23 15:30:00,111.8,111.84,111.65,111.66,23556.0,111.2789,111.3188,111.1296,111.1396,23556.0
2025-01-23 15:40:00,111.62,111.76,111.6,111.67,30644.0,111.0998,111.2391,111.0799,111.1496,30644.0
2025-01-23 15:50:00,111.7,111.96,111.7,111.88,66489.0,111.1794,111.4382,111.1794,111.3586,66489.0
2025-01-24 09:30:00,111.98,111.98,111.37,111.37,19612.0,111.4581,111.4581,110.851,110.851,19612.0
2025-01-24 09:40:00,111.3,111.45,111.11,111.19,23854.0,110.7813,110.9306,110.5922,110.6718,23854.0
2025-01-24 09:50:00,111.18,111.25,111.01,111.23,23824.0,110.6618,110.7315,110.4926,110.7116,23824.0
2025-01-24 10:00:00,111.29,111.42,111.08,111.34,18458.0,110.7713,110.9007,110.5623,110.8211,18458.0
2025-01-24 10:10:00,111.32,111.56,111.23,111.44,9268.0,110.8012,111.0401,110.7116,110.9206,9268.0
2025-01-24 10:20:00,111.43,111.56,111.32,111.49,6301.0,110.9107,111.0401,110.8012,110.9704,6301.0
2025-01-24 10:30:00,111.43,111.45,111.32,111.32,7789.0,110.9107,110.9306,110.8012,110.8012,7789.0
2025-01-24 10:40:00,111.3,111.51,111.3,111.5,6487.0,110.7813,110.9903,110.7813,110.9803,6487.0
2025-01-24 10:50:00,111.46,111.59,111.41,111.43,7410.0,110.9405,111.0699,110.8908,110.9107,7410.0
2025-01-24 11:00:00,111.41,111.59,111.41,111.55,13972.0,110.8908,111.0699,110.8908,111.0301,13972.0
2025-01-24 11:10:00,111.54,111.73,111.52,111.73,6829.0,111.0202,111.2093,111.0003,111.2093,6829.0
2025-01-24 11:20:00,111.73,111.83,111.65,111.79,9767.0,111.2093,111.3088,111.1296,111.269,9767.0
2025-01-24 11:30:00,111.82,111.88,111.7,111.7,16359.0,111.2989,111.3586,111.1794,111.1794,16359.0
2025-01-24 11:40:00,111.71,111.8,111.65,111.79,14507.0,111.1894,111.2789,111.1296,111.269,14507.0
2025-01-24 11:50:00,111.77,111.87,111.73,111.73,7824.0,111.2491,111.3486,111.2093,111.2093,7824.0
2025-01-24 12:00:00,111.73,111.99,111.72,111.94,16252.0,111.2093,111.4681,111.1993,111.4183,16252.0
2025-01-24 12:10:00,111.97,111.97,111.83,111.84,11746.0,111.4482,111.4482,111.3088,111.3188,11746.0
2025-01-24 12:20:00,111.84,111.97,111.8,111.8,16797.0,111.3188,111.4482,111.2789,111.2789,16797.0
2025-01-24 12:30:00,111.8,111.94,111.79,111.87,8648.0,111.2789,111.4183,111.269,111.3486,8648.0
2025-01-24 12:40:00,111.86,111.87,111.8,111.83,6456.0,111.3387,111.3486,111.2789,111.3088,6456.0
2025-01-24 12:50:00,111.83,111.84,111.65,111.66,28009.0,111.3088,111.3188,111.1296,111.1396,28009.0
2025-01-24 13:00:00,111.66,111.74,111.62,111.7,19920.0,111.1396,111.2192,111.0998,111.1794,19920.0
2025-01-24 13:10:00,111.68,111.79,111.61,111.75,12453.0,111.1595,111.269,111.0898,111.2292,12453.0
2025-01-24 13:20:00,111.77,111.85,111.66,111.66,14083.0,111.2491,111.3287,111.1396,111.1396,14083.0
2025-01-24 13:30:00,111.67,111.73,111.67,111.7,8427.0,111.1496,111.2093,111.1496,111.1794,8427.0
2025-01-24 13:40:00,111.68,111.7,111.62,111.62,11216.0,111.1595,111.1794,111.0998,111.0998,11216.0
2025-01-24 13:50:00,111.62,111.69,111.54,111.58,24061.0,111.0998,111.1695,111.0202,111.06,24061.0
2025-01-24 14:00:00,111.57,111.62,111.37,111.39,14863.0,111.05,111.0998,110.851,110.8709,14863.0
2025-01-24 14:10:00,111.43,111.43,111.28,111.33,17475.0,110.9107,110.9107,110.7614,110.8111,17475.0
2025-01-24 14:20:00,111.3,111.35,111.26,111.3,10743.0,110.7813,110.831,110.7415,110.7813,10743.0
2025-01-24 14:30:00,111.31,111.37,111.26,111.27,7695.0,110.7912,110.851,110.7415,110.7514,7695.0
2025-01-24 14:40:00,111.29,111.3,111.12,111.13,89504.0,110.7713,110.7813,110.6021,110.6121,89504.0
2025-01-24 14:50:00,111.12,111.19,111.03,111.06,36869.0,110.6021,110.6718,110.5125,110.5424,36869.0
2025-01-24 15:00:00,111.04,111.14,110.98,110.98,14516.0,110.5225,110.622,110.4628,110.4628,14516.0
2025-01-24 15:10:00,110.98,111.06,110.96,110.99,17146.0,110.4628,110.5424,110.4429,110.4727,17146.0
2025-01-24 15:20:00,110.98,111.02,110.82,110.89,19837.0,110.4628,110.5026,110.3035,110.3732,19837.0
2025-01-24 15:30:00,110.91,111.03,110.85,110.97,40092.0,110.3931,110.5125,110.3334,110.4528,40092.0
2025-01-24 15:40:00,110.97,111.22,110.95,111.17,70291.0,110.4528,110.7016,110.4329,110.6519,70291.0
2025-01-24 15:50:00,111.19,111.3,111.13,111.17,173528.0,110.6718,110.7813,110.6121,110.6519,173528.0
2025-01-27 09:30:00,110.45,112.26,110.45,112.15,115329.0,109.9352,111.7368,109.9352,111.6273,115329.0
2025-01-27 09:40:00,112.05,112.82,111.98,112.68,185689.0,111.5278,112.2942,111.4581,112.1548,185689.0
2025-01-27 09:50:00,112.6,113.46,112.4,113.38,159683.0,112.0752,112.9312,111.8762,112.8516,159683.0
2025-01-27 10:00:00,113.41,113.43,112.88,112.9,81028.0,112.8814,112.9013,112.3539,112.3738,81028.0
2025-01-27 10:10:00,112.81,112.93,112.44,112.68,42585.0,112.2842,112.4037,111.916,112.1548,42585.0
2025-01-27 10:20:00,112.71,112.95,112.58,112.81,39639.0,112.1847,112.4236,112.0553,112.2842,39639.0
2025-01-27 10:30:00,112.73,112.82,112.51,112.52,64655.0,112.2046,112.2942,111.9856,111.9956,64655.0
2025-01-27 10:40:00,112.53,112.6,112.39,112.45,27143.0,112.0055,112.0752,111.8662,111.9259,27143.0
2025-01-27 10:50:00,112.44,112.61,112.14,112.14,83762.0,111.916,112.0852,111.6174,111.6174,83762.0
2025-01-27 11:00:00,112.16,112.31,112.03,112.11,26995.0,111.6373,111.7866,111.5079,111.5875,26995.0
2025-01-27 11:10:00,112.12,112.53,112.07,112.49,62787.0,111.5975,112.0055,111.5477,111.9657,62787.0
2025-01-27 11:20:00,112.51,112.53,112.2,112.2,25082.0,111.9856,112.0055,111.6771,111.6771,25082.0
2025-01-27 11:30:00,112.2,112.24,111.92,111.94,85988.0,111.6771,111.7169,111.3984,111.4183,85988.0
2025-01-27 11:40:00,111.94,112.0,111.76,111.99,24522.0,111.4183,111.478,111.2391,111.4681,24522.0
2025-01-27 11:50:00,111.97,112.0,111.79,111.87,11901.0,111.4482,111.478,111.269,111.3486,11901.0
2025-01-27 12:00:00,111.85,112.25,111.79,112.25,37346.0,111.3287,111.7268,111.269,111.7268,37346.0
2025-01-27 12:10:00,112.26,112.38,112.23,112.36,37744.0,111.7368,111.8562,111.7069,111.8363,37744.0
2025-01-27 12:20:00,112.36,112.67,112.34,112.67,17078.0,111.8363,112.1449,111.8164,112.1449,17078.0
2025-01-27 12:30:00,112.65,112.86,112.62,112.81,29457.0,112.125,112.334,112.0951,112.2842,29457.0
2025-01-27 12:40:00,112.81,112.92,112.66,112.67,34386.0,112.2842,112.3937,112.1349,112.1449,34386.0
2025-01-27 12:50:00,112.66,112.68,112.5,112.53,14293.0,112.1349,112.1548,111.9757,112.0055,14293.0
2025-01-27 13:00:00,112.54,112.64,112.48,112.48,26433.0,112.0155,112.115,111.9558,111.9558,26433.0
2025-01-27 13:10:00,112.48,112.49,112.33,112.34,15243.0,111.9558,111.9657,111.8065,111.8164,15243.0
2025-01-27 13:20:00,112.35,112.46,112.28,112.28,13000.0,111.8264,111.9359,111.7567,111.7567,13000.0
2025-01-27 13:30:00,112.27,112.53,112.27,112.34,24411.0,111.7468,112.0055,111.7468,111.8164,24411.0
2025-01-27 13:40:00,112.34,112.5,112.34,112.4,18054.0,111.8164,111.9757,111.8164,111.8762,18054.0
2025-01-27 13:50:00,112.37,112.44,112.17,112.19,30434.0,111.8463,111.916,111.6472,111.6671,30434.0
2025-01-27 14:00:00,112.21,112.47,112.21,112.3,28486.0,111.687,111.9458,111.687,111.7766,28486.0
2025-01-27 14:10:00,112.3,112.63,112.29,112.6,30747.0,111.7766,112.1051,111.7667,112.0752,30747.0
2025-01-27 14:20:00,112.59,112.78,112.57,112.76,28097.0,112.0653,112.2544,112.0454,112.2345,28097.0
2025-01-27 14:30:00,112.75,112.82,112.64,112.72,35559.0,112.2245,112.2942,112.115,112.1947,35559.0
2025-01-27 14:40:00,112.71,112.74,112.52,112.57,15854.0,112.1847,112.2146,111.9956,112.0454,15854.0
2025-01-27 14:50:00,112.54,112.57,112.38,112.44,14000.0,112.0155,112.0454,111.8562,111.916,14000.0
2025-01-27 15:00:00,112.44,112.62,112.33,112.44,52298.0,111.916,112.0951,111.8065,111.916,52298.0
2025-01-27 15:10:00,112.5,112.7,112.43,112.66,52647.0,111.9757,112.1748,111.906,112.1349,52647.0
2025-01-27 15:20:00,112.64,112.78,112.6,112.64,24016.0,112.115,112.2544,112.0752,112.115,24016.0
2025-01-27 15:30:00,112.63,112.66,112.47,112.63,31556.0,112.1051,112.1349,111.9458,112.1051,31556.0
2025-01-27 15:40:00,112.63,112.83,112.59,112.69,59453.0,112.1051,112.3041,112.0653,112.1648,59453.0
2025-01-27 15:50:00,112.68,112.74,112.32,112.5,456775.0,112.1548,112.2146,111.7965,111.9757,456775.0
2025-01-28 09:30:00,112.49,112.49,111.09,111.3,39433.0,111.9657,111.9657,110.5723,110.7813,39433.0
2025-01-28 09:40:00,111.33,111.68,111.14,111.47,38148.0,110.8111,111.1595,110.622,110.9505,38148.0
2025-01-28 09:50:00,111.45,111.56,111.36,111.49,18350.0,110.9306,111.0401,110.841,110.9704,18350.0
2025-01-28 10:00:00,111.44,111.59,111.23,111.36,16545.0,110.9206,111.0699,110.7116,110.841,16545.0
2025-01-28 10:10:00,111.31,111.35,111.11,111.23,18881.0,110.7912,110.831,110.5922,110.7116,18881.0
2025-01-28 10:20:00,111.22,111.28,111.05,111.21,28878.0,110.7016,110.7614,110.5324,110.6917,28878.0
2025-01-28 10:30:00,111.2,111.34,111.15,111.26,16810.0,110.6817,110.8211,110.632,110.7415,16810.0
2025-01-28 10:40:00,111.27,111.4,111.16,111.4,9202.0,110.7514,110.8808,110.6419,110.8808,9202.0
2025-01-28 10:50:00,111.45,111.53,111.17,111.2,16739.0,110.9306,111.0102,110.6519,110.6817,16739.0
2025-01-28 11:00:00,111.24,111.39,111.17,111.22,10808.0,110.7216,110.8709,110.6519,110.7016,10808.0
2025-01-28 11:10:00,111.17,111.26,110.92,110.94,18067.0,110.6519,110.7415,110.403,110.423,18067.0
2025-01-28 11:20:00,110.94,111.07,110.71,110.72,46319.0,110.423,110.5523,110.194,110.204,46319.0
2025-01-28 11:30:00,110.76,110.77,110.49,110.6,65818.0,110.2438,110.2537,109.9751,110.0845,65818.0
2025-01-28 11:40:00,110.63,110.7,110.52,110.7,31921.0,110.1144,110.1841,110.0049,110.1841,31921.0
2025-01-28 11:50:00,110.7,110.7,110.47,110.65,24080.0,110.1841,110.1841,109.9551,110.1343,24080.0
2025-01-28 12:00:00,110.64,110.71,110.51,110.7,28149.0,110.1244,110.194,109.995,110.1841,28149.0
2025-01-28 12:10:00,110.7,110.81,110.64,110.71,18151.0,110.1841,110.2936,110.1244,110.194,18151.0
2025-01-28 12:20:00,110.7,110.84,110.67,110.68,30634.0,110.1841,110.3234,110.1542,110.1642,30634.0
2025-01-28 12:30:00,110.69,110.89,110.69,110.73,42455.0,110.1741,110.3732,110.1741,110.2139,42455.0
2025-01-28 12:40:00,110.7,110.8,110.68,110.77,8228.0,110.1841,110.2836,110.1642,110.2537,8228.0
2025-01-28 12:50:00,110.8,110.86,110.75,110.76,20657.0,110.2836,110.3433,110.2338,110.2438,20657.0
2025-01-28 13:00:00,110.79,110.98,110.78,110.98,22511.0,110.2737,110.4628,110.2637,110.4628,22511.0
2025-01-28 13:10:00,110.98,111.16,110.98,111.16,34473.0,110.4628,110.6419,110.4628,110.6419,34473.0
2025-01-28 13:20:00,111.17,111.18,111.03,111.06,15857.0,110.6519,110.6618,110.5125,110.5424,15857.0
2025-01-28 13:30:00,111.06,111.25,111.06,111.19,26017.0,110.5424,110.7315,110.5424,110.6718,26017.0
2025-01-28 13:40:00,111.17,111.17,111.05,111.12,14919.0,110.6519,110.6519,110.5324,110.6021,14919.0
2025-01-28 13:50:00,111.12,111.14,110.92,110.95,14603.0,110.6021,110.622,110.403,110.4329,14603.0
2025-01-28 14:00:00,110.93,111.02,110.93,110.97,26009.0,110.413,110.5026,110.413,110.4528,26009.0
2025-01-28 14:10:00,110.97,110.97,110.83,110.9,42007.0,110.4528,110.4528,110.3135,110.3831,42007.0
2025-01-28 14:20:00,110.89,111.03,110.89,110.92,20875.0,110.3732,110.5125,110.3732,110.403,20875.0
2025-01-28 14:30:00,110.93,111.07,110.92,110.95,23035.0,110.413,110.5523,110.403,110.4329,23035.0
2025-01-28 14:40:00,110.97,111.17,110.97,111.15,44110.0,110.4528,110.6519,110.4528,110.632,44110.0
2025-01-28 14:50:00,111.13,111.19,111.08,111.16,38753.0,110.6121,110.6718,110.5623,110.6419,38753.0
2025-01-28 15:00:00,111.17,111.28,111.16,111.16,31037.0,110.6519,110.7614,110.6419,110.6419,31037.0
2025-01-28 15:10:00,111.15,111.22,111.01,111.21,41636.0,110.632,110.7016,110.4926,110.6917,41636.0
2025-01-28 15:20:00,111.23,111.36,111.21,111.26,33334.0,110.7116,110.841,110.6917,110.7415,33334.0
2025-01-28 15:30:00,111.24,111.25,111.08,111.14,98107.0,110.7216,110.7315,110.5623,110.622,98107.0
2025-01-28 15:40:00,111.14,111.19,111.03,111.07,75690.0,110.622,110.6718,110.5125,110.5523,75690.0
2025-01-28 15:50:00,111.07,111.2,110.57,110.61,362134.0,110.5523,110.6817,110.0547,110.0945,362134.0
2025-01-29 09:30:00,110.45,110.97,110.19,110.87,42686.0,109.9352,110.4528,109.6764,110.3533,42686.0
2025-01-29 09:40:00,110.78,110.84,110.4,110.46,9212.0,110.2637,110.3234,109.8855,109.9452,9212.0
2025-01-29 09:50:00,110.51,110.55,110.22,110.33,17378.0,109.995,110.0348,109.7063,109.8158,17378.0
2025-01-29 10:00:00,110.32,110.65,110.32,110.62,72387.0,109.8058,110.1343,109.8058,110.1044,72387.0
2025-01-29 10:10:00,110.52,110.57,110.31,110.36,22658.0,110.0049,110.0547,109.7959,109.8457,22658.0
2025-01-29 10:20:00,110.33,110.5,110.32,110.4,11515.0,109.8158,109.985,109.8058,109.8855,11515.0
2025-01-29 10:30:00,110.41,110.41,110.27,110.31,12891.0,109.8954,109.8954,109.7561,109.7959,12891.0
2025-01-29 10:40:00,110.33,110.38,109.95,109.95,16872.0,109.8158,109.8656,109.4376,109.4376,16872.0
2025-01-29 10:50:00,109.98,110.08,109.81,109.82,16489.0,109.4674,109.567,109.2982,109.3082,16489.0
2025-01-29 11:00:00,109.79,109.84,109.66,109.72,13911.0,109.2783,109.3281,109.1489,109.2086,13911.0
2025-01-29 11:10:00,109.71,109.82,109.66,109.71,104516.0,109.1987,109.3082,109.1489,109.1987,104516.0
2025-01-29 11:20:00,109.69,109.85,109.69,109.77,13433.0,109.1788,109.338,109.1788,109.2584,13433.0
2025-01-29 11:30:00,109.76,109.89,109.72,109.76,27929.0,109.2485,109.3778,109.2086,109.2485,27929.0
2025-01-29 11:40:00,109.76,109.78,109.66,109.74,9826.0,109.2485,109.2684,109.1489,109.2285,9826.0
2025-01-29 11:50:00,109.78,109.86,109.68,109.71,17094.0,109.2684,109.348,109.1688,109.1987,17094.0
2025-01-29 12:00:00,109.71,109.96,109.71,109.88,29165.0,109.1987,109.4475,109.1987,109.3679,29165.0
2025-01-29 12:10:00,109.86,109.97,109.82,109.95,10475.0,109.348,109.4575,109.3082,109.4376,10475.0
2025-01-29 12:20:00,109.99,109.99,109.82,109.82,17726.0,109.4774,109.4774,109.3082,109.3082,17726.0
2025-01-29 12:30:00,109.85,110.03,109.85,110.01,7680.0,109.338,109.5172,109.338,109.4973,7680.0
2025-01-29 12:40:00,110.01,110.06,109.96,110.01,3708.0,109.4973,109.5471,109.4475,109.4973,3708.0
2025-01-29 12:50:00,110.01,110.17,109.98,110.11,8530.0,109.4973,109.6565,109.4674,109.5968,8530.0
2025-01-29 13:00:00,110.14,110.19,109.94,110.14,39864.0,109.6267,109.6764,109.4276,109.6267,39864.0
2025-01-29 13:10:00,110.16,110.23,110.07,110.2,36924.0,109.6466,109.7163,109.557,109.6864,36924.0
2025-01-29 13:20:00,110.2,110.32,110.13,110.16,39492.0,109.6864,109.8058,109.6167,109.6466,39492.0
2025-01-29 13:30:00,110.23,110.26,110.11,110.11,14051.0,109.7163,109.7461,109.5968,109.5968,14051.0
2025-01-29 13:40:00,110.13,110.22,110.05,110.17,18469.0,109.6167,109.7063,109.5371,109.6565,18469.0
2025-01-29 13:50:00,110.17,110.25,110.14,110.2,24708.0,109.6565,109.7362,109.6267,109.6864,24708.0
2025-01-29 14:00:00,110.17,110.17,109.0,109.04,66892.0,109.6565,109.6565,108.492,108.5318,66892.0
2025-01-29 14:10:00,109.04,109.07,108.5,108.75,140667.0,108.5318,108.5617,107.9943,108.2432,140667.0
2025-01-29 14:20:00,108.76,108.77,108.46,108.5,148390.0,108.2531,108.2631,107.9545,107.9943,148390.0
2025-01-29 14:30:00,108.46,108.92,108.34,108.85,99969.0,107.9545,108.4124,107.8351,108.3427,99969.0
2025-01-29 14:40:00,108.87,109.63,108.87,109.26,168891.0,108.3626,109.1191,108.3626,108.7508,168891.0
2025-01-29 14:50:00,109.25,109.61,108.82,108.98,146557.0,108.7408,109.0992,108.3128,108.4721,146557.0
2025-01-29 15:00:00,108.95,108.98,108.31,108.65,124491.0,108.4422,108.4721,107.8052,108.1436,124491.0
2025-01-29 15:10:00,108.66,108.91,108.41,108.67,58980.0,108.1536,108.4024,107.9047,108.1635,58980.0
2025-01-29 15:20:00,108.73,109.07,108.66,108.84,76097.0,108.2233,108.5617,108.1536,108.3327,76097.0
2025-01-29 15:30:00,108.84,108.95,108.61,108.7,91989.0,108.3327,108.4422,108.1038,108.1934,91989.0
2025-01-29 15:40:00,108.71,108.9,108.68,108.8,116657.0,108.2033,108.3925,108.1735,108.2929,116657.0
2025-01-29 15:50:00,108.79,109.02,108.69,108.72,323636.0,108.283,108.5119,108.1834,108.2133,323636.0
2025-01-30 09:30:00,109.72,109.93,109.32,109.77,60619.0,109.2086,109.4177,108.8105,109.2584,60619.0
2025-01-30 09:40:00,109.61,109.71,109.01,109.14,14505.0,109.0992,109.1987,108.5019,108.6313,14505.0
2025-01-30 09:50:00,109.09,109.86,109.07,109.78,18730.0,108.5816,109.348,108.5617,109.2684,18730.0
2025-01-30 10:00:00,109.88,110.29,109.77,110.25,23285.0,109.3679,109.776,109.2584,109.7362,23285.0
2025-01-30 10:10:00,110.22,110.58,110.19,110.48,25595.0,109.7063,110.0646,109.6764,109.9651,25595.0
2025-01-30 10:20:00,110.52,110.53,110.13,110.19,42540.0,110.0049,110.0149,109.6167,109.6764,42540.0
2025-01-30 10:30:00,110.22,110.9,110.22,110.9,29467.0,109.7063,110.3831,109.7063,110.3831,29467.0
2025-01-30 10:40:00,110.87,110.97,110.83,110.89,25863.0,110.3533,110.4528,110.3135,110.3732,25863.0
2025-01-30 10:50:00,110.89,110.9,110.32,110.32,12659.0,110.3732,110.3831,109.8058,109.8058,12659.0
2025-01-30 11:00:00,110.35,110.65,110.35,110.56,14797.0,109.8357,110.1343,109.8357,110.0447,14797.0
2025-01-30 11:10:00,110.52,110.66,110.46,110.5,21053.0,110.0049,110.1443,109.9452,109.985,21053.0
2025-01-30 11:20:00,110.54,111.05,110.54,111.05,13802.0,110.0248,110.5324,110.0248,110.5324,13802.0
2025-01-30 11:30:00,110.99,111.05,110.93,110.98,7950.0,110.4727,110.5324,110.413,110.4628,7950.0
2025-01-30 11:40:00,111.02,111.04,110.95,111.02,10750.0,110.5026,110.5225,110.4329,110.5026,10750.0
2025-01-30 11:50:00,111.04,111.12,110.99,110.99,8697.0,110.5225,110.6021,110.4727,110.4727,8697.0
2025-01-30 12:00:00,110.97,111.0,110.76,110.8,10246.0,110.4528,110.4827,110.2438,110.2836,10246.0
2025-01-30 12:10:00,110.78,110.78,110.62,110.74,13595.0,110.2637,110.2637,110.1044,110.2239,13595.0
2025-01-30 12:20:00,110.73,110.84,110.7,110.73,5028.0,110.2139,110.3234,110.1841,110.2139,5028.0
2025-01-30 12:30:00,110.75,110.77,110.67,110.76,9930.0,110.2338,110.2537,110.1542,110.2438,9930.0
2025-01-30 12:40:00,110.77,110.87,110.75,110.86,12516.0,110.2537,110.3533,110.2338,110.3433,12516.0
2025-01-30 12:50:00,110.86,111.07,110.86,111.01,26270.0,110.3433,110.5523,110.3433,110.4926,26270.0
2025-01-30 13:00:00,110.99,111.21,110.99,111.16,12664.0,110.4727,110.6917,110.4727,110.6419,12664.0
2025-01-30 13:10:00,111.14,111.27,111.14,111.18,25866.0,110.622,110.7514,110.622,110.6618,25866.0
2025-01-30 13:20:00,111.23,111.37,111.22,111.32,18284.0,110.7116,110.851,110.7016,110.8012,18284.0
2025-01-30 13:30:00,111.32,111.59,111.32,111.58,25352.0,110.8012,111.0699,110.8012,111.06,25352.0
2025-01-30 13:40:00,111.6,111.77,111.57,111.74,32639.0,111.0799,111.2491,111.05,111.2192,32639.0
2025-01-30 13:50:00,111.76,111.86,111.63,111.63,45551.0,111.2391,111.3387,111.1097,111.1097,45551.0
2025-01-30 14:00:00,111.61,111.64,111.45,111.55,34684.0,111.0898,111.1197,110.9306,111.0301,34684.0
2025-01-30 14:10:00,111.56,111.64,111.46,111.48,56196.0,111.0401,111.1197,110.9405,110.9604,56196.0
2025-01-30 14:20:00,111.5,111.5,111.41,111.43,15837.0,110.9803,110.9803,110.8908,110.9107,15837.0
2025-01-30 14:30:00,111.42,111.42,111.29,111.31,27713.0,110.9007,110.9007,110.7713,110.7912,27713.0
2025-01-30 14:40:00,111.3,111.38,111.28,111.33,24719.0,110.7813,110.8609,110.7614,110.8111,24719.0
2025-01-30 14:50:00,111.32,111.33,111.21,111.22,19167.0,110.8012,110.8111,110.6917,110.7016,19167.0
2025-01-30 15:00:00,111.22,111.43,111.22,111.41,20159.0,110.7016,110.9107,110.7016,110.8908,20159.0
2025-01-30 15:10:00,111.39,111.45,111.23,111.43,32067.0,110.8709,110.9306,110.7116,110.9107,32067.0
2025-01-30 15:20:00,111.43,111.54,111.41,111.44,30119.0,110.9107,111.0202,110.8908,110.9206,30119.0
2025-01-30 15:30:00,111.41,111.48,110.65,110.65,78239.0,110.8908,110.9604,110.1343,110.1343,78239.0
2025-01-30 15:40:00,110.64,110.66,109.85,110.48,167401.0,110.1244,110.1443,109.338,109.9651,167401.0
2025-01-30 15:50:00,110.47,111.02,110.45,111.01,232544.0,109.9551,110.5026,109.9352,110.4926,232544.0
2025-01-31 09:30:00,110.48,110.53,109.55,109.55,54370.0,109.9651,110.0149,109.0394,109.0394,54370.0
2025-01-31 09:40:00,109.66,109.88,109.32,109.48,17810.0,109.1489,109.3679,108.8105,108.9698,17810.0
2025-01-31 09:50:00,109.49,109.78,109.42,109.77,32750.0,108.9797,109.2684,108.91,109.2584,32750.0
2025-01-31 10:00:00,109.72,110.1,109.65,109.98,21731.0,109.2086,109.5869,109.139,109.4674,21731.0
2025-01-31 10:10:00,109.98,110.26,109.92,110.05,15000.0,109.4674,109.7461,109.4077,109.5371,15000.0
2025-01-31 10:20:00,110.07,110.29,110.01,110.23,8045.0,109.557,109.776,109.4973,109.7163,8045.0
2025-01-31 10:30:00,110.22,110.32,110.2,110.23,16327.0,109.7063,109.8058,109.6864,109.7163,16327.0
2025-01-31 10:40:00,110.25,110.33,110.05,110.33,18245.0,109.7362,109.8158,109.5371,109.8158,18245.0
2025-01-31 10:50:00,110.3,110.34,109.98,110.04,31952.0,109.7859,109.8258,109.4674,109.5271,31952.0
2025-01-31 11:00:00,110.07,110.17,109.88,110.17,45733.0,109.557,109.6565,109.3679,109.6565,45733.0
2025-01-31 11:10:00,110.15,110.26,110.09,110.17,70945.0,109.6366,109.7461,109.5769,109.6565,70945.0
2025-01-31 11:20:00,110.18,110.21,109.9,109.92,23255.0,109.6665,109.6964,109.3878,109.4077,23255.0
2025-01-31 11:30:00,109.92,110.04,109.86,110.01,53215.0,109.4077,109.5271,109.348,109.4973,53215.0
2025-01-31 11:40:00,110.01,110.06,109.89,109.95,28830.0,109.4973,109.5471,109.3778,109.4376,28830.0
2025-01-31 11:50:00,109.94,110.0,109.82,109.82,29595.0,109.4276,109.4873,109.3082,109.3082,29595.0
2025-01-31 12:00:00,109.82,109.9,109.72,109.85,35695.0,109.3082,109.3878,109.2086,109.338,35695.0
2025-01-31 12:10:00,109.87,110.18,109.74,110.13,78638.0,109.3579,109.6665,109.2285,109.6167,78638.0
2025-01-31 12:20:00,110.14,110.39,110.14,110.37,27775.0,109.6267,109.8755,109.6267,109.8556,27775.0
2025-01-31 12:30:00,110.4,110.61,110.38,110.57,34810.0,109.8855,110.0945,109.8656,110.0547,34810.0
2025-01-31 12:40:00,110.54,110.6,110.45,110.48,12618.0,110.0248,110.0845,109.9352,109.9651,12618.0
2025-01-31 12:50:00,110.48,110.6,110.38,110.38,47155.0,109.9651,110.0845,109.8656,109.8656,47155.0
2025-01-31 13:00:00,110.38,110.53,110.31,110.51,28453.0,109.8656,110.0149,109.7959,109.995,28453.0
2025-01-31 13:10:00,110.53,110.56,110.11,110.11,32968.0,110.0149,110.0447,109.5968,109.5968,32968.0
2025-01-31 13:20:00,110.08,110.16,109.47,109.54,24162.0,109.567,109.6466,108.9598,109.0295,24162.0
2025-01-31 13:30:00,109.45,109.6,108.94,109.08,56477.0,108.9399,109.0892,108.4323,108.5716,56477.0
2025-01-31 13:40:00,109.12,109.43,109.09,109.35,64562.0,108.6114,108.92,108.5816,108.8404,64562.0
2025-01-31 13:50:00,109.39,109.39,108.97,109.01,20843.0,108.8802,108.8802,108.4621,108.5019,20843.0
2025-01-31 14:00:00,108.95,109.14,108.58,108.61,32789.0,108.4422,108.6313,108.074,108.1038,32789.0
2025-01-31 14:10:00,108.67,108.93,108.61,108.73,21407.0,108.1635,108.4223,108.1038,108.2233,21407.0
2025-01-31 14:20:00,108.71,109.06,108.68,109.05,15361.0,108.2033,108.5517,108.1735,108.5418,15361.0
2025-01-31 14:30:00,109.11,109.22,108.85,108.91,23026.0,108.6015,108.711,108.3427,108.4024,23026.0
2025-01-31 14:40:00,108.93,108.95,108.62,108.86,19719.0,108.4223,108.4422,108.1138,108.3526,19719.0
2025-01-31 14:50:00,108.86,109.12,108.83,108.96,46709.0,108.3526,108.6114,108.3228,108.4522,46709.0
2025-01-31 15:00:00,108.82,108.85,108.34,108.34,40917.0,108.3128,108.3427,107.8351,107.8351,40917.0
2025-01-31 15:10:00,108.34,108.54,108.29,108.51,35287.0,107.8351,108.0341,107.7853,108.0043,35287.0
2025-01-31 15:20:00,108.51,108.6,108.36,108.5,45271.0,108.0043,108.0939,107.855,107.9943,45271.0
2025-01-31 15:30:00,108.5,108.69,108.41,108.54,41422.0,107.9943,108.1834,107.9047,108.0341,41422.0
2025-01-31 15:40:00,108.57,108.72,108.41,108.7,76216.0,108.064,108.2133,107.9047,108.1934,76216.0
2025-01-31 15:50:00,108.72,108.79,108.37,108.42,277129.0,108.2133,108.283,107.8649,107.9147,277129.0
2025-02-03 09:30:00,106.06,106.2,105.0,105.32,67488.0,105.5657,105.705,104.5106,104.8291,67488.0
2025-02-03 09:40:00,105.29,105.31,104.53,104.68,82593.0,104.7993,104.8192,104.0428,104.1921,82593.0
2025-02-03 09:50:00,104.63,105.06,104.44,104.77,67203.0,104.1424,104.5704,103.9532,104.2817,67203.0
2025-02-03 10:00:00,104.72,105.05,104.62,104.85,64749.0,104.2319,104.5604,104.1324,104.3613,64749.0
2025-02-03 10:10:00,104.8,104.8,104.36,104.4,80073.0,104.3116,104.3116,103.8736,103.9134,80073.0
2025-02-03 10:20:00,104.42,106.49,104.31,106.44,112737.0,103.9333,105.9937,103.8239,105.9439,112737.0
2025-02-03 10:30:00,106.45,106.62,106.17,106.43,72465.0,105.9539,106.1231,105.6752,105.934,72465.0
2025-02-03 10:40:00,106.43,106.73,106.14,106.28,26639.0,105.934,106.2326,105.6453,105.7847,26639.0
2025-02-03 10:50:00,106.26,106.6,106.26,106.48,37971.0,105.7648,106.1032,105.7648,105.9837,37971.0
2025-02-03 11:00:00,106.47,106.72,105.92,106.33,55635.0,105.9738,106.2226,105.4264,105.8344,55635.0
2025-02-03 11:10:00,106.31,106.74,106.26,106.66,84227.0,105.8145,106.2425,105.7648,106.1629,84227.0
2025-02-03 11:20:00,106.69,106.75,106.16,106.33,38166.0,106.1928,106.2525,105.6652,105.8344,38166.0
2025-02-03 11:30:00,106.35,106.67,106.27,106.67,30680.0,105.8543,106.1729,105.7747,106.1729,30680.0
2025-02-03 11:40:00,106.68,106.69,106.34,106.52,31117.0,106.1828,106.1928,105.8444,106.0236,31117.0
2025-02-03 11:50:00,106.53,106.65,106.09,106.24,41227.0,106.0335,106.1529,105.5956,105.7449,41227.0
2025-02-03 12:00:00,106.2,106.31,105.98,106.18,82360.0,105.705,105.8145,105.4861,105.6851,82360.0
2025-02-03 12:10:00,106.17,106.19,105.97,106.12,12645.0,105.6752,105.6951,105.4761,105.6254,12645.0
2025-02-03 12:20:00,106.14,106.35,106.04,106.07,19298.0,105.6453,105.8543,105.5458,105.5757,19298.0
2025-02-03 12:30:00,106.05,106.1,105.86,105.93,26834.0,105.5557,105.6055,105.3666,105.4363,26834.0
2025-02-03 12:40:00,105.91,106.03,105.79,105.83,22032.0,105.4164,105.5358,105.297,105.3368,22032.0
2025-02-03 12:50:00,105.87,106.13,105.54,105.94,81583.0,105.3766,105.6354,105.0481,105.4463,81583.0
2025-02-03 13:00:00,105.88,106.1,105.59,105.84,34701.0,105.3865,105.6055,105.0979,105.3467,34701.0
2025-02-03 13:10:00,105.84,106.0,105.66,105.69,19065.0,105.3467,105.506,105.1676,105.1974,19065.0
2025-02-03 13:20:00,105.7,105.92,105.7,105.78,16974.0,105.2074,105.4264,105.2074,105.287,16974.0
2025-02-03 13:30:00,105.8,106.0,105.72,105.96,23615.0,105.3069,105.506,105.2273,105.4662,23615.0
2025-02-03 13:40:00,105.96,106.02,105.77,105.94,14280.0,105.4662,105.5259,105.277,105.4463,14280.0
2025-02-03 13:50:00,105.96,106.13,105.87,105.89,18472.0,105.4662,105.6354,105.3766,105.3965,18472.0
2025-02-03 14:00:00,105.91,106.15,105.91,106.13,33105.0,105.4164,105.6553,105.4164,105.6354,33105.0
2025-02-03 14:10:00,106.16,106.32,106.11,106.21,22629.0,105.6652,105.8245,105.6155,105.715,22629.0
2025-02-03 14:20:00,106.18,106.23,106.01,106.03,84853.0,105.6851,105.7349,105.5159,105.5358,84853.0
2025-02-03 14:30:00,106.03,106.11,105.97,105.99,33756.0,105.5358,105.6155,105.4761,105.496,33756.0
2025-02-03 14:40:00,105.99,106.2,105.95,106.2,22222.0,105.496,105.705,105.4562,105.705,22222.0
2025-02-03 14:50:00,106.21,106.23,105.96,106.11,32829.0,105.715,105.7349,105.4662,105.6155,32829.0
2025-02-03 15:00:00,106.09,106.11,105.93,105.94,22924.0,105.5956,105.6155,105.4363,105.4463,22924.0
2025-02-03 15:10:00,105.94,106.02,105.88,106.02,47616.0,105.4463,105.5259,105.3865,105.5259,47616.0
2025-02-03 15:20:00,106.02,106.05,105.73,105.76,49805.0,105.5259,105.5557,105.2372,105.2671,49805.0
2025-02-03 15:30:00,105.75,105.93,105.72,105.79,36545.0,105.2571,105.4363,105.2273,105.297,36545.0
2025-02-03 15:40:00,105.79,105.85,105.69,105.83,92927.0,105.297,105.3567,105.1974,105.3368,92927.0
2025-02-03 15:50:00,105.84,106.06,105.62,105.66,372286.0,105.3467,105.5657,105.1277,105.1676,372286.0
2025-02-04 09:30:00,105.71,106.01,105.5,105.85,29160.0,105.2173,105.5159,105.0083,105.3567,29160.0
2025-02-04 09:40:00,105.89,105.89,105.43,105.75,29491.0,105.3965,105.3965,104.9386,105.2571,29491.0
2025-02-04 09:50:00,105.73,106.1,105.68,105.9,9710.0,105.2372,105.6055,105.1875,105.4064,9710.0
2025-02-04 10:00:00,105.95,106.65,105.95,106.59,39384.0,105.4562,106.1529,105.4562,106.0932,39384.0
2025-02-04 10:10:00,106.63,107.03,106.51,106.94,72538.0,106.133,106.5312,106.0136,106.4416,72538.0
2025-02-04 10:20:00,106.95,107.05,106.57,106.65,79038.0,106.4516,106.5511,106.0733,106.1529,79038.0
2025-02-04 10:30:00,106.63,106.84,106.61,106.83,15285.0,106.133,106.3421,106.1131,106.3321,15285.0
2025-02-04 10:40:00,106.83,106.85,106.67,106.76,14671.0,106.3321,106.352,106.1729,106.2624,14671.0
2025-02-04 10:50:00,106.73,106.78,106.43,106.46,32408.0,106.2326,106.2823,105.934,105.9638,32408.0
2025-02-04 11:00:00,106.44,106.83,106.44,106.75,37412.0,105.9439,106.3321,105.9439,106.2525,37412.0
2025-02-04 11:10:00,106.71,106.81,106.69,106.75,17432.0,106.2127,106.3122,106.1928,106.2525,17432.0
2025-02-04 11:20:00,106.75,106.93,106.73,106.86,27004.0,106.2525,106.4316,106.2326,106.362,27004.0
2025-02-04 11:30:00,106.87,107.11,106.81,107.05,29410.0,106.3719,106.6108,106.3122,106.5511,29410.0
2025-02-04 11:40:00,107.02,107.02,106.66,106.68,26513.0,106.5212,106.5212,106.1629,106.1828,26513.0
2025-02-04 11:50:00,106.65,106.77,106.61,106.72,23238.0,106.1529,106.2724,106.1131,106.2226,23238.0
2025-02-04 12:00:00,106.75,106.84,106.68,106.72,14730.0,106.2525,106.3421,106.1828,106.2226,14730.0
2025-02-04 12:10:00,106.72,106.75,106.48,106.62,18652.0,106.2226,106.2525,105.9837,106.1231,18652.0
2025-02-04 12:20:00,106.62,106.63,106.45,106.48,27303.0,106.1231,106.133,105.9539,105.9837,27303.0
2025-02-04 12:30:00,106.47,106.67,106.44,106.61,11306.0,105.9738,106.1729,105.9439,106.1131,11306.0
2025-02-04 12:40:00,106.59,106.71,106.54,106.69,9046.0,106.0932,106.2127,106.0435,106.1928,9046.0
2025-02-04 12:50:00,106.7,106.72,106.56,106.61,14912.0,106.2027,106.2226,106.0634,106.1131,14912.0
2025-02-04 13:00:00,106.65,106.69,106.53,106.64,11577.0,106.1529,106.1928,106.0335,106.143,11577.0
2025-02-04 13:10:00,106.65,106.72,106.57,106.62,17885.0,106.1529,106.2226,106.0733,106.1231,17885.0
2025-02-04 13:20:00,106.61,106.68,106.41,106.43,10783.0,106.1131,106.1828,105.9141,105.934,10783.0
2025-02-04 13:30:00,106.44,106.51,106.28,106.32,9913.0,105.9439,106.0136,105.7847,105.8245,9913.0
2025-02-04 13:40:00,106.33,106.36,106.29,106.3,22888.0,105.8344,105.8643,105.7946,105.8046,22888.0
2025-02-04 13:50:00,106.3,106.33,106.2,106.2,13911.0,105.8046,105.8344,105.705,105.705,13911.0
2025-02-04 14:00:00,106.19,106.57,106.19,106.55,11373.0,105.6951,106.0733,105.6951,106.0534,11373.0
2025-02-04 14:10:00,106.55,106.62,106.52,106.58,8102.0,106.0534,106.1231,106.0236,106.0833,8102.0
2025-02-04 14:20:00,106.58,106.62,106.48,106.48,17416.0,106.0833,106.1231,105.9837,105.9837,17416.0
2025-02-04 14:30:00,106.48,106.79,106.48,106.68,27241.0,105.9837,106.2923,105.9837,106.1828,27241.0
2025-02-04 14:40:00,106.66,106.74,106.64,106.65,18840.0,106.1629,106.2425,106.143,106.1529,18840.0
2025-02-04 14:50:00,106.66,106.78,106.59,106.75,46362.0,106.1629,106.2823,106.0932,106.2525,46362.0
2025-02-04 15:00:00,106.74,106.75,106.63,106.72,30242.0,106.2425,106.2525,106.133,106.2226,30242.0
2025-02-04 15:10:00,106.74,106.76,106.59,106.67,34781.0,106.2425,106.2624,106.0932,106.1729,34781.0
2025-02-04 15:20:00,106.66,106.67,106.44,106.57,29126.0,106.1629,106.1729,105.9439,106.0733,29126.0
2025-02-04 15:30:00,106.56,106.83,106.55,106.77,26291.0,106.0634,106.3321,106.0534,106.2724,26291.0
2025-02-04 15:40:00,106.77,106.78,106.6,106.69,37539.0,106.2724,106.2823,106.1032,106.1928,37539.0
2025-02-04 15:50:00,106.68,106.7,106.38,106.49,156214.0,106.1828,106.2027,105.8842,105.9937,156214.0
2025-02-05 09:30:00,108.36,108.48,107.44,107.64,34926.0,107.855,107.9744,106.9393,107.1383,34926.0
2025-02-05 09:40:00,107.56,107.98,106.99,107.07,93008.0,107.0587,107.4767,106.4914,106.571,93008.0
2025-02-05 09:50:00,106.99,107.18,106.89,107.08,44272.0,106.4914,106.6805,106.3918,106.5809,44272.0
2025-02-05 10:00:00,107.19,107.63,106.91,107.63,80525.0,106.6904,107.1284,106.4117,107.1284,80525.0
2025-02-05 10:10:00,107.61,108.03,107.56,107.77,120737.0,107.1085,107.5265,107.0587,107.2677,120737.0
2025-02-05 10:20:00,107.73,107.82,107.59,107.75,76735.0,107.2279,107.3175,107.0886,107.2478,76735.0
2025-02-05 10:30:00,107.75,107.86,107.53,107.75,55955.0,107.2478,107.3573,107.0288,107.2478,55955.0
2025-02-05 10:40:00,107.77,107.78,107.45,107.58,29025.0,107.2677,107.2777,106.9492,107.0786,29025.0
2025-02-05 10:50:00,107.58,107.65,107.37,107.38,40152.0,107.0786,107.1483,106.8696,106.8795,40152.0
2025-02-05 11:00:00,107.37,107.52,107.17,107.38,32075.0,106.8696,107.0189,106.6705,106.8795,32075.0
2025-02-05 11:10:00,107.39,107.43,107.11,107.18,50170.0,106.8895,106.9293,106.6108,106.6805,50170.0
2025-02-05 11:20:00,107.16,107.32,107.1,107.25,61531.0,106.6606,106.8198,106.6009,106.7502,61531.0
2025-02-05 11:30:00,107.25,107.36,107.16,107.3,39042.0,106.7502,106.8596,106.6606,106.7999,39042.0
2025-02-05 11:40:00,107.3,107.57,107.25,107.56,7630.0,106.7999,107.0687,106.7502,107.0587,7630.0
2025-02-05 11:50:00,107.54,107.68,107.49,107.55,41635.0,107.0388,107.1781,106.989,107.0488,41635.0
2025-02-05 12:00:00,107.59,107.64,107.5,107.58,11592.0,107.0886,107.1383,106.999,107.0786,11592.0
2025-02-05 12:10:00,107.59,107.63,107.46,107.61,18694.0,107.0886,107.1284,106.9592,107.1085,18694.0
2025-02-05 12:20:00,107.6,107.6,107.37,107.39,18417.0,107.0985,107.0985,106.8696,106.8895,18417.0
2025-02-05 12:30:00,107.4,107.55,107.4,107.53,10708.0,106.8995,107.0488,106.8995,107.0288,10708.0
2025-02-05 12:40:00,107.54,107.66,107.48,107.66,9268.0,107.0388,107.1582,106.9791,107.1582,9268.0
2025-02-05 12:50:00,107.69,107.72,107.61,107.67,16311.0,107.1881,107.218,107.1085,107.1682,16311.0
2025-02-05 13:00:00,107.75,107.83,107.7,107.72,9743.0,107.2478,107.3274,107.1981,107.218,9743.0
2025-02-05 13:10:00,107.77,107.85,107.72,107.85,5589.0,107.2677,107.3474,107.218,107.3474,5589.0
2025-02-05 13:20:00,107.87,107.87,107.74,107.76,14766.0,107.3673,107.3673,107.2379,107.2578,14766.0
2025-02-05 13:30:00,107.73,107.91,107.72,107.91,14086.0,107.2279,107.4071,107.218,107.4071,14086.0
2025-02-05 13:40:00,107.93,107.96,107.8,107.95,14458.0,107.427,107.4568,107.2976,107.4469,14458.0
2025-02-05 13:50:00,107.96,107.98,107.82,107.86,24984.0,107.4568,107.4767,107.3175,107.3573,24984.0
2025-02-05 14:00:00,107.87,108.0,107.85,107.97,34308.0,107.3673,107.4967,107.3474,107.4668,34308.0
2025-02-05 14:10:00,107.99,108.02,107.92,107.94,161200.0,107.4867,107.5166,107.417,107.4369,161200.0
2025-02-05 14:20:00,107.96,107.99,107.82,107.88,18393.0,107.4568,107.4867,107.3175,107.3772,18393.0
2025-02-05 14:30:00,107.85,107.92,107.82,107.86,15571.0,107.3474,107.417,107.3175,107.3573,15571.0
2025-02-05 14:40:00,107.89,107.89,107.76,107.82,14483.0,107.3872,107.3872,107.2578,107.3175,14483.0
2025-02-05 14:50:00,107.84,107.84,107.69,107.7,15775.0,107.3374,107.3374,107.1881,107.1981,15775.0
2025-02-05 15:00:00,107.71,107.79,107.6,107.69,66886.0,107.208,107.2876,107.0985,107.1881,66886.0
2025-02-05 15:10:00,107.69,107.72,107.59,107.64,57365.0,107.1881,107.218,107.0886,107.1383,57365.0
2025-02-05 15:20:00,107.62,107.69,107.45,107.49,58059.0,107.1184,107.1881,106.9492,106.989,58059.0
2025-02-05 15:30:00,107.5,107.57,107.45,107.57,90589.0,106.999,107.0687,106.9492,107.0687,90589.0
2025-02-05 15:40:00,107.56,107.57,107.29,107.41,60992.0,107.0587,107.0687,106.79,106.9094,60992.0
2025-02-05 15:50:00,107.42,107.66,107.35,107.63,167017.0,106.9194,107.1582,106.8497,107.1284,167017.0
2025-02-06 09:30:00,108.05,108.42,108.05,108.17,27861.0,107.5464,107.9147,107.5464,107.6659,27861.0
2025-02-06 09:40:00,108.19,108.3,107.88,107.95,36857.0,107.6858,107.7953,107.3772,107.4469,36857.0
2025-02-06 09:50:00,107.93,108.0,107.71,107.79,12902.0,107.427,107.4967,107.208,107.2876,12902.0
2025-02-06 10:00:00,107.82,108.18,107.82,108.18,21095.0,107.3175,107.6758,107.3175,107.6758,21095.0
2025-02-06 10:10:00,108.18,108.37,108.05,108.21,8735.0,107.6758,107.8649,107.5464,107.7057,8735.0
2025-02-06 10:20:00,108.28,108.28,107.95,108.04,12889.0,107.7754,107.7754,107.4469,107.5365,12889.0
2025-02-06 10:30:00,108.04,108.05,107.7,107.73,15620.0,107.5365,107.5464,107.1981,107.2279,15620.0
2025-02-06 10:40:00,107.67,107.89,107.67,107.89,11112.0,107.1682,107.3872,107.1682,107.3872,11112.0
2025-02-06 10:50:00,107.91,108.1,107.91,108.04,7397.0,107.4071,107.5962,107.4071,107.5365,7397.0
2025-02-06 11:00:00,108.04,108.47,108.03,108.46,306400.0,107.5365,107.9645,107.5265,107.9545,306400.0
2025-02-06 11:10:00,108.46,108.64,108.46,108.55,30212.0,107.9545,108.1337,107.9545,108.0441,30212.0
2025-02-06 11:20:00,108.53,108.57,108.41,108.41,27883.0,108.0242,108.064,107.9047,107.9047,27883.0
2025-02-06 11:30:00,108.39,108.42,108.11,108.18,18005.0,107.8848,107.9147,107.6061,107.6758,18005.0
2025-02-06 11:40:00,108.15,108.16,108.04,108.08,32129.0,107.646,107.6559,107.5365,107.5763,32129.0
2025-02-06 11:50:00,108.08,108.16,107.95,108.01,25936.0,107.5763,107.6559,107.4469,107.5066,25936.0
2025-02-06 12:00:00,108.02,108.1,107.89,107.95,17080.0,107.5166,107.5962,107.3872,107.4469,17080.0
2025-02-06 12:10:00,107.96,107.99,107.77,107.83,19794.0,107.4568,107.4867,107.2677,107.3274,19794.0
2025-02-06 12:20:00,107.83,107.92,107.81,107.86,19090.0,107.3274,107.417,107.3075,107.3573,19090.0
2025-02-06 12:30:00,107.87,107.98,107.83,107.92,14937.0,107.3673,107.4767,107.3274,107.417,14937.0
2025-02-06 12:40:00,107.9,107.94,107.85,107.89,12524.0,107.3971,107.4369,107.3474,107.3872,12524.0
2025-02-06 12:50:00,107.9,107.9,107.84,107.85,16105.0,107.3971,107.3971,107.3374,107.3474,16105.0
2025-02-06 13:00:00,107.83,107.83,107.66,107.66,22738.0,107.3274,107.3274,107.1582,107.1582,22738.0
2025-02-06 13:10:00,107.73,107.75,107.63,107.72,32008.0,107.2279,107.2478,107.1284,107.218,32008.0
2025-02-06 13:20:00,107.7,107.72,107.36,107.39,16138.0,107.1981,107.218,106.8596,106.8895,16138.0
2025-02-06 13:30:00,107.37,107.46,107.31,107.45,25654.0,106.8696,106.9592,106.8099,106.9492,25654.0
2025-02-06 13:40:00,107.48,107.55,107.34,107.52,34333.0,106.9791,107.0488,106.8397,107.0189,34333.0
2025-02-06 13:50:00,107.52,107.53,107.27,107.29,20987.0,107.0189,107.0288,106.7701,106.79,20987.0
2025-02-06 14:00:00,107.29,107.37,107.23,107.29,44577.0,106.79,106.8696,106.7302,106.79,44577.0
2025-02-06 14:10:00,107.28,107.28,107.11,107.13,13331.0,106.78,106.78,106.6108,106.6307,13331.0
2025-02-06 14:20:00,107.15,107.15,106.97,107.02,20226.0,106.6506,106.6506,106.4715,106.5212,20226.0
2025-02-06 14:30:00,107.0,107.1,106.86,107.08,20168.0,106.5013,106.6009,106.362,106.5809,20168.0
2025-02-06 14:40:00,107.06,107.25,106.95,107.23,22054.0,106.561,106.7502,106.4516,106.7302,22054.0
2025-02-06 14:50:00,107.23,107.35,107.22,107.34,32354.0,106.7302,106.8497,106.7203,106.8397,32354.0
2025-02-06 15:00:00,107.35,107.35,107.19,107.22,27814.0,106.8497,106.8497,106.6904,106.7203,27814.0
2025-02-06 15:10:00,107.24,107.4,107.24,107.25,25902.0,106.7402,106.8995,106.7402,106.7502,25902.0
2025-02-06 15:20:00,107.23,107.36,107.2,107.35,70711.0,106.7302,106.8596,106.7004,106.8497,70711.0
2025-02-06 15:30:00,107.36,107.4,107.26,107.4,40513.0,106.8596,106.8995,106.7601,106.8995,40513.0
2025-02-06 15:40:00,107.4,107.49,107.34,107.48,45640.0,106.8995,106.989,106.8397,106.9791,45640.0
2025-02-06 15:50:00,107.49,107.72,107.43,107.57,201509.0,106.989,107.218,106.9293,107.0687,201509.0
2025-02-07 09:30:00,107.58,107.72,106.31,106.38,68156.0,107.0786,107.218,105.8145,105.8842,68156.0
2025-02-07 09:40:00,106.4,106.76,106.17,106.69,162431.0,105.9041,106.2624,105.6752,106.1928,162431.0
2025-02-07 09:50:00,106.7,106.78,106.42,106.69,93007.0,106.2027,106.2823,105.924,106.1928,93007.0
2025-02-07 10:00:00,106.66,106.69,105.81,106.05,76515.0,106.1629,106.1928,105.3169,105.5557,76515.0
2025-02-07 10:10:00,106.05,106.05,105.46,105.86,36071.0,105.5557,105.5557,104.9685,105.3666,36071.0
2025-02-07 10:20:00,105.83,106.28,105.65,106.18,31173.0,105.3368,105.7847,105.1576,105.6851,31173.0
2025-02-07 10:30:00,106.18,106.26,105.76,105.78,29867.0,105.6851,105.7648,105.2671,105.287,29867.0
2025-02-07 10:40:00,105.77,105.78,105.45,105.54,16059.0,105.277,105.287,104.9585,105.0481,16059.0
2025-02-07 10:50:00,105.58,105.74,104.67,105.1,40675.0,105.0879,105.2472,104.1822,104.6102,40675.0
2025-02-07 11:00:00,105.05,105.35,104.8,105.27,93724.0,104.5604,104.859,104.3116,104.7794,93724.0
2025-02-07 11:10:00,105.21,105.45,104.89,105.32,51602.0,104.7197,104.9585,104.4012,104.8291,51602.0
2025-02-07 11:20:00,105.38,105.47,104.88,104.9,40895.0,104.8889,104.9784,104.3912,104.4111,40895.0
2025-02-07 11:30:00,104.9,105.25,104.9,104.96,60987.0,104.4111,104.7595,104.4111,104.4708,60987.0
2025-02-07 11:40:00,104.96,105.04,104.75,104.8,34639.0,104.4708,104.5505,104.2618,104.3116,34639.0
2025-02-07 11:50:00,104.77,104.97,104.72,104.77,74808.0,104.2817,104.4808,104.2319,104.2817,74808.0
2025-02-07 12:00:00,104.73,104.88,104.62,104.81,54314.0,104.2419,104.3912,104.1324,104.3215,54314.0
2025-02-07 12:10:00,104.78,104.93,104.51,104.7,52381.0,104.2917,104.441,104.0229,104.212,52381.0
2025-02-07 12:20:00,104.72,104.97,104.62,104.66,82289.0,104.2319,104.4808,104.1324,104.1722,82289.0
2025-02-07 12:30:00,104.65,104.79,104.58,104.75,79165.0,104.1623,104.3016,104.0926,104.2618,79165.0
2025-02-07 12:40:00,104.73,104.9,104.68,104.85,36028.0,104.2419,104.4111,104.1921,104.3613,36028.0
2025-02-07 12:50:00,104.86,104.99,104.7,104.84,44463.0,104.3713,104.5007,104.212,104.3514,44463.0
2025-02-07 13:00:00,104.84,105.02,104.81,104.94,18684.0,104.3514,104.5305,104.3215,104.4509,18684.0
2025-02-07 13:10:00,104.93,105.07,104.87,105.0,15881.0,104.441,104.5803,104.3812,104.5106,15881.0
2025-02-07 13:20:00,104.99,105.0,104.78,104.89,18212.0,104.5007,104.5106,104.2917,104.4012,18212.0
2025-02-07 13:30:00,104.87,104.95,104.83,104.87,10174.0,104.3812,104.4609,104.3414,104.3812,10174.0
2025-02-07 13:40:00,104.85,104.85,104.66,104.71,18120.0,104.3613,104.3613,104.1722,104.222,18120.0
2025-02-07 13:50:00,104.71,104.75,104.63,104.66,23298.0,104.222,104.2618,104.1424,104.1722,23298.0
2025-02-07 14:00:00,104.64,104.76,104.58,104.73,24989.0,104.1523,104.2718,104.0926,104.2419,24989.0
2025-02-07 14:10:00,104.74,104.74,104.63,104.67,33497.0,104.2519,104.2519,104.1424,104.1822,33497.0
2025-02-07 14:20:00,104.68,104.73,104.6,104.62,72214.0,104.1921,104.2419,104.1125,104.1324,72214.0
2025-02-07 14:30:00,104.59,104.76,104.52,104.76,63195.0,104.1025,104.2718,104.0329,104.2718,63195.0
2025-02-07 14:40:00,104.76,104.85,104.72,104.81,60208.0,104.2718,104.3613,104.2319,104.3215,60208.0
2025-02-07 14:50:00,104.81,104.87,104.67,104.68,74569.0,104.3215,104.3812,104.1822,104.1921,74569.0
2025-02-07 15:00:00,104.66,104.67,104.49,104.63,52555.0,104.1722,104.1822,104.003,104.1424,52555.0
2025-02-07 15:10:00,104.61,104.62,104.42,104.54,81914.0,104.1225,104.1324,103.9333,104.0528,81914.0
2025-02-07 15:20:00,104.54,104.67,104.53,104.54,22245.0,104.0528,104.1822,104.0428,104.0528,22245.0
2025-02-07 15:30:00,104.56,104.8,104.55,104.61,55073.0,104.0727,104.3116,104.0627,104.1225,55073.0
2025-02-07 15:40:00,104.61,104.76,104.53,104.76,115214.0,104.1225,104.2718,104.0428,104.2718,115214.0
2025-02-07 15:50:00,104.78,105.0,104.72,104.91,338681.0,104.2917,104.5106,104.2319,104.4211,338681.0
2025-02-10 09:30:00,105.82,106.22,105.47,105.5,38135.0,105.3268,105.725,104.9784,105.0083,38135.0
2025-02-10 09:40:00,105.43,105.65,105.34,105.42,43765.0,104.9386,105.1576,104.8491,104.9287,43765.0
2025-02-10 09:50:00,105.49,105.63,105.28,105.43,57171.0,104.9984,105.1377,104.7893,104.9386,57171.0
2025-02-10 10:00:00,105.43,106.0,105.38,105.89,55680.0,104.9386,105.506,104.8889,105.3965,55680.0
2025-02-10 10:10:00,105.92,106.03,105.68,105.76,40085.0,105.4264,105.5358,105.1875,105.2671,40085.0
2025-02-10 10:20:00,105.77,105.85,105.7,105.81,54462.0,105.277,105.3567,105.2074,105.3169,54462.0
2025-02-10 10:30:00,105.87,105.97,105.79,105.86,74637.0,105.3766,105.4761,105.297,105.3666,74637.0
2025-02-10 10:40:00,105.87,106.07,105.71,106.03,32988.0,105.3766,105.5757,105.2173,105.5358,32988.0
2025-02-10 10:50:00,106.02,106.11,105.74,105.77,69866.0,105.5259,105.6155,105.2472,105.277,69866.0
2025-02-10 11:00:00,105.79,105.86,105.64,105.67,53016.0,105.297,105.3666,105.1477,105.1775,53016.0
2025-02-10 11:10:00,105.68,105.72,105.53,105.65,55428.0,105.1875,105.2273,105.0382,105.1576,55428.0
2025-02-10 11:20:00,105.67,105.81,105.61,105.77,15041.0,105.1775,105.3169,105.1178,105.277,15041.0
2025-02-10 11:30:00,105.77,105.77,105.54,105.75,44181.0,105.277,105.277,105.0481,105.2571,44181.0
2025-02-10 11:40:00,105.76,105.91,105.72,105.86,122361.0,105.2671,105.4164,105.2273,105.3666,122361.0
2025-02-10 11:50:00,105.87,105.95,105.84,105.86,33588.0,105.3766,105.4562,105.3467,105.3666,33588.0
2025-02-10 12:00:00,105.87,105.89,105.71,105.75,31036.0,105.3766,105.3965,105.2173,105.2571,31036.0
2025-02-10 12:10:00,105.75,105.88,105.66,105.85,11497.0,105.2571,105.3865,105.1676,105.3567,11497.0
2025-02-10 12:20:00,105.86,105.94,105.79,105.79,10162.0,105.3666,105.4463,105.297,105.297,10162.0
2025-02-10 12:30:00,105.81,105.89,105.76,105.84,10250.0,105.3169,105.3965,105.2671,105.3467,10250.0
2025-02-10 12:40:00,105.84,105.85,105.69,105.74,8019.0,105.3467,105.3567,105.1974,105.2472,8019.0
2025-02-10 12:50:00,105.73,105.83,105.73,105.81,14543.0,105.2372,105.3368,105.2372,105.3169,14543.0
2025-02-10 13:00:00,105.81,105.97,105.79,105.96,25731.0,105.3169,105.4761,105.297,105.4662,25731.0
2025-02-10 13:10:00,105.98,106.12,105.97,106.03,29345.0,105.4861,105.6254,105.4761,105.5358,29345.0
2025-02-10 13:20:00,106.03,106.13,105.97,105.98,17774.0,105.5358,105.6354,105.4761,105.4861,17774.0
2025-02-10 13:30:00,105.97,106.13,105.96,106.1,11965.0,105.4761,105.6354,105.4662,105.6055,11965.0
2025-02-10 13:40:00,106.11,106.2,106.11,106.16,11510.0,105.6155,105.705,105.6155,105.6652,11510.0
2025-02-10 13:50:00,106.17,106.2,106.08,106.1,14713.0,105.6752,105.705,105.5856,105.6055,14713.0
2025-02-10 14:00:00,106.08,106.19,106.08,106.19,11485.0,105.5856,105.6951,105.5856,105.6951,11485.0
2025-02-10 14:10:00,106.2,106.22,106.12,106.13,43561.0,105.705,105.725,105.6254,105.6354,43561.0
2025-02-10 14:20:00,106.13,106.16,106.02,106.04,19511.0,105.6354,105.6652,105.5259,105.5458,19511.0
2025-02-10 14:30:00,106.05,106.15,106.04,106.12,14896.0,105.5557,105.6553,105.5458,105.6254,14896.0
2025-02-10 14:40:00,106.13,106.24,106.11,106.21,10887.0,105.6354,105.7449,105.6155,105.715,10887.0
2025-02-10 14:50:00,106.2,106.27,106.14,106.16,28028.0,105.705,105.7747,105.6453,105.6652,28028.0
2025-02-10 15:00:00,106.14,106.17,106.04,106.09,38624.0,105.6453,105.6752,105.5458,105.5956,38624.0
2025-02-10 15:10:00,106.09,106.2,106.08,106.17,14791.0,105.5956,105.705,105.5856,105.6752,14791.0
2025-02-10 15:20:00,106.16,106.16,106.03,106.04,29481.0,105.6652,105.6652,105.5358,105.5458,29481.0
2025-02-10 15:30:00,106.02,106.02,105.91,105.94,23864.0,105.5259,105.5259,105.4164,105.4463,23864.0
2025-02-10 15:40:00,105.95,106.08,105.84,105.87,26759.0,105.4562,105.5856,105.3467,105.3766,26759.0
2025-02-10 15:50:00,105.87,106.12,105.86,106.11,131907.0,105.3766,105.6254,105.3666,105.6155,131907.0
2025-02-11 09:30:00,105.42,106.29,105.42,106.23,39237.0,104.9287,105.7946,104.9287,105.7349,39237.0
2025-02-11 09:40:00,106.32,106.32,105.99,106.19,26584.0,105.8245,105.8245,105.496,105.6951,26584.0
2025-02-11 09:50:00,106.22,106.9,106.22,106.83,45152.0,105.725,106.4018,105.725,106.3321,45152.0
2025-02-11 10:00:00,106.84,106.9,106.31,106.46,35102.0,106.3421,106.4018,105.8145,105.9638,35102.0
2025-02-11 10:10:00,106.47,106.48,106.27,106.43,20205.0,105.9738,105.9837,105.7747,105.934,20205.0
2025-02-11 10:20:00,106.45,106.77,106.45,106.77,24870.0,105.9539,106.2724,105.9539,106.2724,24870.0
2025-02-11 10:30:00,106.76,106.79,106.49,106.63,28322.0,106.2624,106.2923,105.9937,106.133,28322.0
2025-02-11 10:40:00,106.63,106.65,106.46,106.56,6020.0,106.133,106.1529,105.9638,106.0634,6020.0
2025-02-11 10:50:00,106.57,106.67,106.48,106.63,18134.0,106.0733,106.1729,105.9837,106.133,18134.0
2025-02-11 11:00:00,106.65,106.9,106.65,106.87,27375.0,106.1529,106.4018,106.1529,106.3719,27375.0
2025-02-11 11:10:00,106.86,106.93,106.76,106.79,30733.0,106.362,106.4316,106.2624,106.2923,30733.0
2025-02-11 11:20:00,106.78,106.85,106.7,106.74,46064.0,106.2823,106.352,106.2027,106.2425,46064.0
2025-02-11 11:30:00,106.75,106.83,106.48,106.49,18654.0,106.2525,106.3321,105.9837,105.9937,18654.0
2025-02-11 11:40:00,106.49,106.54,106.43,106.5,18034.0,105.9937,106.0435,105.934,106.0036,18034.0
2025-02-11 11:50:00,106.48,106.5,106.33,106.44,13110.0,105.9837,106.0036,105.8344,105.9439,13110.0
2025-02-11 12:00:00,106.44,106.52,106.39,106.39,23171.0,105.9439,106.0236,105.8942,105.8942,23171.0
2025-02-11 12:10:00,106.39,106.56,106.34,106.53,20182.0,105.8942,106.0634,105.8444,106.0335,20182.0
2025-02-11 12:20:00,106.5,106.5,106.36,106.36,9212.0,106.0036,106.0036,105.8643,105.8643,9212.0
2025-02-11 12:30:00,106.37,106.39,106.21,106.23,5764.0,105.8743,105.8942,105.715,105.7349,5764.0
2025-02-11 12:40:00,106.17,106.2,106.06,106.1,10811.0,105.6752,105.705,105.5657,105.6055,10811.0
2025-02-11 12:50:00,106.1,106.12,106.03,106.07,11730.0,105.6055,105.6254,105.5358,105.5757,11730.0
2025-02-11 13:00:00,106.07,106.16,105.99,106.15,18995.0,105.5757,105.6652,105.496,105.6553,18995.0
2025-02-11 13:10:00,106.18,106.28,106.11,106.2,8998.0,105.6851,105.7847,105.6155,105.705,8998.0
2025-02-11 13:20:00,106.21,106.24,106.17,106.18,12317.0,105.715,105.7449,105.6752,105.6851,12317.0
2025-02-11 13:30:00,106.16,106.24,106.13,106.18,8919.0,105.6652,105.7449,105.6354,105.6851,8919.0
2025-02-11 13:40:00,106.19,106.24,106.13,106.15,7702.0,105.6951,105.7449,105.6354,105.6553,7702.0
2025-02-11 13:50:00,106.16,106.2,106.05,106.07,8571.0,105.6652,105.705,105.5557,105.5757,8571.0
2025-02-11 14:00:00,106.08,106.25,106.08,106.24,5701.0,105.5856,105.7548,105.5856,105.7449,5701.0
2025-02-11 14:10:00,106.25,106.32,106.21,106.27,10741.0,105.7548,105.8245,105.715,105.7747,10741.0
2025-02-11 14:20:00,106.28,106.4,106.27,106.31,16272.0,105.7847,105.9041,105.7747,105.8145,16272.0
2025-02-11 14:30:00,106.32,106.46,106.31,106.32,22549.0,105.8245,105.9638,105.8145,105.8245,22549.0
2025-02-11 14:40:00,106.32,106.43,106.31,106.35,42533.0,105.8245,105.934,105.8145,105.8543,42533.0
2025-02-11 14:50:00,106.35,106.4,106.31,106.32,16566.0,105.8543,105.9041,105.8145,105.8245,16566.0
2025-02-11 15:00:00,106.33,106.39,106.21,106.23,16002.0,105.8344,105.8942,105.715,105.7349,16002.0
2025-02-11 15:10:00,106.24,106.35,106.21,106.35,8913.0,105.7449,105.8543,105.715,105.8543,8913.0
2025-02-11 15:20:00,106.33,106.5,106.33,106.5,19563.0,105.8344,106.0036,105.8344,106.0036,19563.0
2025-02-11 15:30:00,106.5,106.65,106.5,106.56,28549.0,106.0036,106.1529,106.0036,106.0634,28549.0
2025-02-11 15:40:00,106.56,106.58,106.35,106.42,49942.0,106.0634,106.0833,105.8543,105.924,49942.0
2025-02-11 15:50:00,106.45,106.58,106.34,106.47,138496.0,105.9539,106.0833,105.8444,105.9738,138496.0
2025-02-12 09:30:00,103.97,104.05,103.32,103.69,107631.0,103.4854,103.5651,102.8385,103.2067,107631.0
2025-02-12 09:40:00,103.66,103.69,103.3,103.68,84038.0,103.1769,103.2067,102.8186,103.1968,84038.0
2025-02-12 09:50:00,103.66,104.04,103.63,104.01,41148.0,103.1769,103.5551,103.147,103.5253,41148.0
2025-02-12 10:00:00,104.01,104.01,103.27,103.78,162109.0,103.5253,103.5253,102.7887,103.2963,162109.0
2025-02-12 10:10:00,103.8,103.8,103.52,103.79,53621.0,103.3162,103.3162,103.0375,103.3063,53621.0
2025-02-12 10:20:00,103.81,103.98,103.67,103.98,61424.0,103.3262,103.4954,103.1868,103.4954,61424.0
2025-02-12 10:30:00,103.99,104.32,103.78,104.25,103365.0,103.5053,103.8338,103.2963,103.7641,103365.0
2025-02-12 10:40:00,104.28,104.3,104.03,104.09,44737.0,103.794,103.8139,103.5452,103.6049,44737.0
2025-02-12 10:50:00,104.1,104.14,103.95,104.0,13093.0,103.6148,103.6546,103.4655,103.5153,13093.0
2025-02-12 11:00:00,103.97,103.97,103.57,103.61,26791.0,103.4854,103.4854,103.0873,103.1271,26791.0
2025-02-12 11:10:00,103.59,103.73,103.48,103.7,43732.0,103.1072,103.2466,102.9977,103.2167,43732.0
2025-02-12 11:20:00,103.7,103.71,103.51,103.68,28524.0,103.2167,103.2267,103.0276,103.1968,28524.0
2025-02-12 11:30:00,103.67,103.91,103.63,103.85,30402.0,103.1868,103.4257,103.147,103.366,30402.0
2025-02-12 11:40:00,103.84,103.97,103.81,103.94,33326.0,103.356,103.4854,103.3262,103.4556,33326.0
2025-02-12 11:50:00,103.95,104.29,103.94,104.23,37362.0,103.4655,103.8039,103.4556,103.7442,37362.0
2025-02-12 12:00:00,104.24,104.4,104.17,104.34,147436.0,103.7542,103.9134,103.6845,103.8537,147436.0
2025-02-12 12:10:00,104.36,104.56,104.31,104.54,47483.0,103.8736,104.0727,103.8239,104.0528,47483.0
2025-02-12 12:20:00,104.54,104.7,104.46,104.51,82792.0,104.0528,104.212,103.9732,104.0229,82792.0
2025-02-12 12:30:00,104.51,104.58,104.43,104.48,25582.0,104.0229,104.0926,103.9433,103.9931,25582.0
2025-02-12 12:40:00,104.48,104.72,104.43,104.71,42844.0,103.9931,104.2319,103.9433,104.222,42844.0
2025-02-12 12:50:00,104.7,104.82,104.68,104.8,88836.0,104.212,104.3315,104.1921,104.3116,88836.0
2025-02-12 13:00:00,104.81,104.94,104.69,104.69,57414.0,104.3215,104.4509,104.2021,104.2021,57414.0
2025-02-12 13:10:00,104.68,104.68,104.54,104.56,13601.0,104.1921,104.1921,104.0528,104.0727,13601.0
2025-02-12 13:20:00,104.58,104.59,104.29,104.32,57587.0,104.0926,104.1025,103.8039,103.8338,57587.0
2025-02-12 13:30:00,104.32,104.55,104.3,104.52,63349.0,103.8338,104.0627,103.8139,104.0329,63349.0
2025-02-12 13:40:00,104.53,104.53,104.42,104.43,7098.0,104.0428,104.0428,103.9333,103.9433,7098.0
2025-02-12 13:50:00,104.42,104.54,104.4,104.53,10070.0,103.9333,104.0528,103.9134,104.0428,10070.0
2025-02-12 14:00:00,104.52,104.65,104.48,104.64,11149.0,104.0329,104.1623,103.9931,104.1523,11149.0
2025-02-12 14:10:00,104.62,104.62,104.43,104.45,29857.0,104.1324,104.1324,103.9433,103.9632,29857.0
2025-02-12 14:20:00,104.43,104.61,104.43,104.6,30409.0,103.9433,104.1225,103.9433,104.1125,30409.0
2025-02-12 14:30:00,104.63,104.77,104.62,104.76,16706.0,104.1424,104.2817,104.1324,104.2718,16706.0
2025-02-12 14:40:00,104.76,104.79,104.68,104.73,25093.0,104.2718,104.3016,104.1921,104.2419,25093.0
2025-02-12 14:50:00,104.72,104.79,104.6,104.66,44345.0,104.2319,104.3016,104.1125,104.1722,44345.0
2025-02-12 15:00:00,104.67,104.71,104.53,104.69,134349.0,104.1822,104.222,104.0428,104.2021,134349.0
2025-02-12 15:10:00,104.69,104.76,104.6,104.64,54011.0,104.2021,104.2718,104.1125,104.1523,54011.0
2025-02-12 15:20:00,104.65,104.77,104.62,104.65,57975.0,104.1623,104.2817,104.1324,104.1623,57975.0
2025-02-12 15:30:00,104.66,104.75,104.66,104.73,40007.0,104.1722,104.2618,104.1722,104.2419,40007.0
2025-02-12 15:40:00,104.74,104.83,104.54,104.66,241669.0,104.2519,104.3414,104.0528,104.1722,241669.0
2025-02-12 15:50:00,104.65,104.94,104.65,104.89,326914.0,104.1623,104.4509,104.1623,104.4012,326914.0
2025-02-13 09:30:00,105.97,106.0,104.97,105.27,56632.0,105.4761,105.506,104.4808,104.7794,56632.0
2025-02-13 09:40:00,105.34,105.69,105.33,105.59,27485.0,104.8491,105.1974,104.8391,105.0979,27485.0
2025-02-13 09:50:00,105.6,105.63,105.21,105.25,51774.0,105.1078,105.1377,104.7197,104.7595,51774.0
2025-02-13 10:00:00,105.27,105.54,105.21,105.35,67714.0,104.7794,105.0481,104.7197,104.859,67714.0
2025-02-13 10:10:00,105.35,105.62,105.32,105.61,45353.0,104.859,105.1277,104.8291,105.1178,45353.0
2025-02-13 10:20:00,105.6,105.66,105.27,105.45,27840.0,105.1078,105.1676,104.7794,104.9585,27840.0
2025-02-13 10:30:00,105.45,105.48,105.31,105.47,35887.0,104.9585,104.9884,104.8192,104.9784,35887.0
2025-02-13 10:40:00,105.45,105.55,105.38,105.52,16598.0,104.9585,105.0581,104.8889,105.0282,16598.0
2025-02-13 10:50:00,105.54,105.58,105.4,105.43,31204.0,105.0481,105.0879,104.9088,104.9386,31204.0
2025-02-13 11:00:00,105.44,105.68,105.42,105.62,35294.0,104.9486,105.1875,104.9287,105.1277,35294.0
2025-02-13 11:10:00,105.63,105.68,105.47,105.55,31999.0,105.1377,105.1875,104.9784,105.0581,31999.0
2025-02-13 11:20:00,105.53,105.54,105.38,105.39,34917.0,105.0382,105.0481,104.8889,104.8988,34917.0
2025-02-13 11:30:00,105.37,105.56,105.36,105.48,26742.0,104.8789,105.068,104.869,104.9884,26742.0
2025-02-13 11:40:00,105.49,105.66,105.48,105.66,24072.0,104.9984,105.1676,104.9884,105.1676,24072.0
2025-02-13 11:50:00,105.66,105.7,105.44,105.49,16242.0,105.1676,105.2074,104.9486,104.9984,16242.0
2025-02-13 12:00:00,105.47,105.6,105.33,105.58,17117.0,104.9784,105.1078,104.8391,105.0879,17117.0
2025-02-13 12:10:00,105.58,105.65,105.54,105.58,18181.0,105.0879,105.1576,105.0481,105.0879,18181.0
2025-02-13 12:20:00,105.57,105.64,105.51,105.53,68217.0,105.078,105.1477,105.0183,105.0382,68217.0
2025-02-13 12:30:00,105.53,105.57,105.48,105.53,20052.0,105.0382,105.078,104.9884,105.0382,20052.0
2025-02-13 12:40:00,105.51,105.52,105.43,105.5,15761.0,105.0183,105.0282,104.9386,105.0083,15761.0
2025-02-13 12:50:00,105.49,105.49,105.35,105.4,25431.0,104.9984,104.9984,104.859,104.9088,25431.0
2025-02-13 13:00:00,105.39,105.42,105.32,105.35,17439.0,104.8988,104.9287,104.8291,104.859,17439.0
2025-02-13 13:10:00,105.35,105.53,105.31,105.39,36772.0,104.859,105.0382,104.8192,104.8988,36772.0
2025-02-13 13:20:00,105.35,105.57,105.35,105.51,13291.0,104.859,105.078,104.859,105.0183,13291.0
2025-02-13 13:30:00,105.51,105.65,105.47,105.65,24086.0,105.0183,105.1576,104.9784,105.1576,24086.0
2025-02-13 13:40:00,105.66,105.67,105.24,105.48,66662.0,105.1676,105.1775,104.7495,104.9884,66662.0
2025-02-13 13:50:00,105.48,105.6,105.37,105.59,53769.0,104.9884,105.1078,104.8789,105.0979,53769.0
2025-02-13 14:00:00,105.57,105.85,105.56,105.82,30740.0,105.078,105.3567,105.068,105.3268,30740.0
2025-02-13 14:10:00,105.84,106.11,105.78,106.05,27521.0,105.3467,105.6155,105.287,105.5557,27521.0
2025-02-13 14:20:00,106.05,106.07,105.9,106.01,41672.0,105.5557,105.5757,105.4064,105.5159,41672.0
2025-02-13 14:30:00,106.02,106.03,105.91,105.96,22532.0,105.5259,105.5358,105.4164,105.4662,22532.0
2025-02-13 14:40:00,105.95,106.04,105.91,106.0,23393.0,105.4562,105.5458,105.4164,105.506,23393.0
2025-02-13 14:50:00,106.0,106.09,105.9,105.91,18760.0,105.506,105.5956,105.4064,105.4164,18760.0
2025-02-13 15:00:00,105.91,106.0,105.85,105.96,30719.0,105.4164,105.506,105.3567,105.4662,30719.0
2025-02-13 15:10:00,105.95,106.09,105.91,106.09,30232.0,105.4562,105.5956,105.4164,105.5956,30232.0
2025-02-13 15:20:00,106.08,106.08,105.95,105.99,28371.0,105.5856,105.5856,105.4562,105.496,28371.0
2025-02-13 15:30:00,105.99,106.02,105.89,105.94,50147.0,105.496,105.5259,105.3965,105.4463,50147.0
2025-02-13 15:40:00,105.94,105.95,105.81,105.94,55110.0,105.4463,105.4562,105.3169,105.4463,55110.0
2025-02-13 15:50:00,105.94,106.12,105.87,105.99,194993.0,105.4463,105.6254,105.3766,105.496,194993.0
2025-02-14 09:30:00,106.69,107.82,106.52,107.8,64796.0,106.1928,107.3175,106.0236,107.2976,64796.0
2025-02-14 09:40:00,107.84,108.07,107.59,107.59,88100.0,107.3374,107.5663,107.0886,107.0886,88100.0
2025-02-14 09:50:00,107.58,107.59,107.18,107.34,100613.0,107.0786,107.0886,106.6805,106.8397,100613.0
2025-02-14 10:00:00,107.34,107.4,107.21,107.36,116089.0,106.8397,106.8995,106.7103,106.8596,116089.0
2025-02-14 10:10:00,107.36,107.36,107.01,107.03,73198.0,106.8596,106.8596,106.5113,106.5312,73198.0
2025-02-14 10:20:00,107.04,107.07,106.71,106.74,56151.0,106.5411,106.571,106.2127,106.2425,56151.0
2025-02-14 10:30:00,106.75,106.96,106.7,106.85,65491.0,106.2525,106.4615,106.2027,106.352,65491.0
2025-02-14 10:40:00,106.82,106.99,106.76,106.99,25092.0,106.3222,106.4914,106.2624,106.4914,25092.0
2025-02-14 10:50:00,106.99,107.09,106.88,106.95,32392.0,106.4914,106.5909,106.3819,106.4516,32392.0
2025-02-14 11:00:00,106.96,107.1,106.96,107.07,28398.0,106.4615,106.6009,106.4615,106.571,28398.0
2025-02-14 11:10:00,107.06,107.08,106.76,106.76,18257.0,106.561,106.5809,106.2624,106.2624,18257.0
2025-02-14 11:20:00,106.75,106.75,106.62,106.68,25949.0,106.2525,106.2525,106.1231,106.1828,25949.0
2025-02-14 11:30:00,106.67,106.67,106.53,106.66,22637.0,106.1729,106.1729,106.0335,106.1629,22637.0
2025-02-14 11:40:00,106.7,106.79,106.53,106.57,35639.0,106.2027,106.2923,106.0335,106.0733,35639.0
2025-02-14 11:50:00,106.56,106.69,106.56,106.69,12619.0,106.0634,106.1928,106.0634,106.1928,12619.0
2025-02-14 12:00:00,106.68,106.68,106.56,106.61,17454.0,106.1828,106.1828,106.0634,106.1131,17454.0
2025-02-14 12:10:00,106.59,106.64,106.49,106.51,7887.0,106.0932,106.143,105.9937,106.0136,7887.0
2025-02-14 12:20:00,106.51,106.56,106.44,106.5,10230.0,106.0136,106.0634,105.9439,106.0036,10230.0
2025-02-14 12:30:00,106.51,106.53,106.44,106.48,4603.0,106.0136,106.0335,105.9439,105.9837,4603.0
2025-02-14 12:40:00,106.46,106.58,106.46,106.52,10353.0,105.9638,106.0833,105.9638,106.0236,10353.0
2025-02-14 12:50:00,106.52,106.53,106.46,106.47,11454.0,106.0236,106.0335,105.9638,105.9738,11454.0
2025-02-14 13:00:00,106.47,106.48,106.42,106.45,14477.0,105.9738,105.9837,105.924,105.9539,14477.0
2025-02-14 13:10:00,106.46,106.5,106.42,106.49,7047.0,105.9638,106.0036,105.924,105.9937,7047.0
2025-02-14 13:20:00,106.5,106.65,106.5,106.63,19475.0,106.0036,106.1529,106.0036,106.133,19475.0
2025-02-14 13:30:00,106.63,106.67,106.55,106.61,17446.0,106.133,106.1729,106.0534,106.1131,17446.0
2025-02-14 13:40:00,106.63,106.71,106.62,106.68,9129.0,106.133,106.2127,106.1231,106.1828,9129.0
2025-02-14 13:50:00,106.68,106.71,106.64,106.68,17427.0,106.1828,106.2127,106.143,106.1828,17427.0
2025-02-14 14:00:00,106.69,106.77,106.67,106.72,11284.0,106.1928,106.2724,106.1729,106.2226,11284.0
2025-02-14 14:10:00,106.71,106.78,106.68,106.72,12595.0,106.2127,106.2823,106.1828,106.2226,12595.0
2025-02-14 14:20:00,106.68,106.72,106.61,106.63,9397.0,106.1828,106.2226,106.1131,106.133,9397.0
2025-02-14 14:30:00,106.63,106.75,106.62,106.75,10374.0,106.133,106.2525,106.1231,106.2525,10374.0
2025-02-14 14:40:00,106.77,106.77,106.67,106.67,9657.0,106.2724,106.2724,106.1729,106.1729,9657.0
2025-02-14 14:50:00,106.68,106.71,106.63,106.71,15558.0,106.1828,106.2127,106.133,106.2127,15558.0
2025-02-14 15:00:00,106.7,106.72,106.56,106.56,17378.0,106.2027,106.2226,106.0634,106.0634,17378.0
2025-02-14 15:10:00,106.57,106.72,106.53,106.67,11009.0,106.0733,106.2226,106.0335,106.1729,11009.0
2025-02-14 15:20:00,106.67,106.67,106.5,106.51,28655.0,106.1729,106.1729,106.0036,106.0136,28655.0
2025-02-14 15:30:00,106.51,106.57,106.44,106.56,32821.0,106.0136,106.0733,105.9439,106.0634,32821.0
2025-02-14 15:40:00,106.56,106.56,106.38,106.49,25858.0,106.0634,106.0634,105.8842,105.9937,25858.0
2025-02-14 15:50:00,106.49,106.79,106.49,106.69,122824.0,105.9937,106.2923,105.9937,106.1928,122824.0
2025-02-18 09:30:00,106.28,106.28,105.73,105.88,57954.0,105.7847,105.7847,105.2372,105.3865,57954.0
2025-02-18 09:40:00,105.85,105.85,105.46,105.77,36144.0,105.3567,105.3567,104.9685,105.277,36144.0
2025-02-18 09:50:00,105.77,105.85,105.69,105.75,49303.0,105.277,105.3567,105.1974,105.2571,49303.0
2025-02-18 10:00:00,105.69,105.77,105.18,105.28,25377.0,105.1974,105.277,104.6898,104.7893,25377.0
2025-02-18 10:10:00,105.31,105.61,105.22,105.55,21985.0,104.8192,105.1178,104.7296,105.0581,21985.0
2025-02-18 10:20:00,105.6,105.92,105.55,105.81,26439.0,105.1078,105.4264,105.0581,105.3169,26439.0
2025-02-18 10:30:00,105.82,106.04,105.81,106.01,23933.0,105.3268,105.5458,105.3169,105.5159,23933.0
2025-02-18 10:40:00,106.03,106.04,105.86,105.94,19696.0,105.5358,105.5458,105.3666,105.4463,19696.0
2025-02-18 10:50:00,105.95,106.06,105.87,106.01,19883.0,105.4562,105.5657,105.3766,105.5159,19883.0
2025-02-18 11:00:00,105.98,106.03,105.83,105.84,8752.0,105.4861,105.5358,105.3368,105.3467,8752.0
2025-02-18 11:10:00,105.84,105.93,105.53,105.53,8816.0,105.3467,105.4363,105.0382,105.0382,8816.0
2025-02-18 11:20:00,105.54,105.54,105.27,105.31,8131.0,105.0481,105.0481,104.7794,104.8192,8131.0
2025-02-18 11:30:00,105.31,105.37,105.23,105.28,20444.0,104.8192,104.8789,104.7396,104.7893,20444.0
2025-02-18 11:40:00,105.27,105.28,105.09,105.14,10903.0,104.7794,104.7893,104.6002,104.65,10903.0
2025-02-18 11:50:00,105.12,105.17,105.01,105.09,20847.0,104.6301,104.6798,104.5206,104.6002,20847.0
2025-02-18 12:00:00,105.09,105.26,105.07,105.2,18111.0,104.6002,104.7694,104.5803,104.7097,18111.0
2025-02-18 12:10:00,105.2,105.23,105.12,105.19,18308.0,104.7097,104.7396,104.6301,104.6998,18308.0
2025-02-18 12:20:00,105.17,105.18,105.01,105.03,19479.0,104.6798,104.6898,104.5206,104.5405,19479.0
2025-02-18 12:30:00,105.01,105.09,104.83,104.83,13242.0,104.5206,104.6002,104.3414,104.3414,13242.0
2025-02-18 12:40:00,104.83,104.93,104.83,104.93,9487.0,104.3414,104.441,104.3414,104.441,9487.0
2025-02-18 12:50:00,104.94,105.02,104.77,104.79,17363.0,104.4509,104.5305,104.2817,104.3016,17363.0
2025-02-18 13:00:00,104.8,104.82,104.7,104.78,19221.0,104.3116,104.3315,104.212,104.2917,19221.0
2025-02-18 13:10:00,104.79,104.93,104.79,104.81,13171.0,104.3016,104.441,104.3016,104.3215,13171.0
2025-02-18 13:20:00,104.77,104.87,104.71,104.73,18888.0,104.2817,104.3812,104.222,104.2419,18888.0
2025-02-18 13:30:00,104.75,104.81,104.72,104.81,8269.0,104.2618,104.3215,104.2319,104.3215,8269.0
2025-02-18 13:40:00,104.8,104.93,104.8,104.92,10378.0,104.3116,104.441,104.3116,104.431,10378.0
2025-02-18 13:50:00,104.91,105.03,104.89,104.95,8200.0,104.4211,104.5405,104.4012,104.4609,8200.0
2025-02-18 14:00:00,104.95,105.07,104.94,104.97,11459.0,104.4609,104.5803,104.4509,104.4808,11459.0
2025-02-18 14:10:00,104.97,104.98,104.75,104.75,8570.0,104.4808,104.4907,104.2618,104.2618,8570.0
2025-02-18 14:20:00,104.73,104.9,104.7,104.82,36693.0,104.2419,104.4111,104.212,104.3315,36693.0
2025-02-18 14:30:00,104.8,105.03,104.8,104.97,27698.0,104.3116,104.5405,104.3116,104.4808,27698.0
2025-02-18 14:40:00,104.97,105.19,104.96,105.17,19893.0,104.4808,104.6998,104.4708,104.6798,19893.0
2025-02-18 14:50:00,105.17,105.24,105.11,105.14,12538.0,104.6798,104.7495,104.6201,104.65,12538.0
2025-02-18 15:00:00,105.15,105.19,105.07,105.16,17179.0,104.6599,104.6998,104.5803,104.6699,17179.0
2025-02-18 15:10:00,105.15,105.3,105.12,105.28,13482.0,104.6599,104.8092,104.6301,104.7893,13482.0
2025-02-18 15:20:00,105.27,105.37,105.16,105.22,23854.0,104.7794,104.8789,104.6699,104.7296,23854.0
2025-02-18 15:30:00,105.22,105.34,105.21,105.31,24313.0,104.7296,104.8491,104.7197,104.8192,24313.0
2025-02-18 15:40:00,105.3,105.31,105.18,105.25,62079.0,104.8092,104.8192,104.6898,104.7595,62079.0
2025-02-18 15:50:00,105.31,105.49,105.22,105.46,220301.0,104.8192,104.9984,104.7296,104.9685,220301.0
2025-02-19 09:30:00,103.8,103.95,102.93,103.22,136813.0,103.3162,103.4655,102.4503,102.7389,136813.0
2025-02-19 09:40:00,103.19,103.35,102.97,103.23,87711.0,102.7091,102.8683,102.4901,102.7489,87711.0
2025-02-19 09:50:00,103.24,103.7,103.18,103.68,141894.0,102.7588,103.2167,102.6991,103.1968,141894.0
2025-02-19 10:00:00,103.7,104.1,103.63,103.69,61326.0,103.2167,103.6148,103.147,103.2067,61326.0
2025-02-19 10:10:00,103.67,103.79,103.58,103.74,52864.0,103.1868,103.3063,103.0973,103.2565,52864.0
2025-02-19 10:20:00,103.73,103.87,103.63,103.81,41572.0,103.2466,103.3859,103.147,103.3262,41572.0
2025-02-19 10:30:00,103.81,104.2,103.8,104.06,64308.0,103.3262,103.7144,103.3162,103.575,64308.0
2025-02-19 10:40:00,104.06,104.07,103.52,103.54,60916.0,103.575,103.585,103.0375,103.0574,60916.0
2025-02-19 10:50:00,103.52,103.56,103.4,103.47,38143.0,103.0375,103.0773,102.9181,102.9878,38143.0
2025-02-19 11:00:00,103.43,103.64,103.42,103.64,35576.0,102.948,103.157,102.938,103.157,35576.0
2025-02-19 11:10:00,103.64,103.64,103.39,103.41,37084.0,103.157,103.157,102.9081,102.928,37084.0
2025-02-19 11:20:00,103.41,103.47,103.35,103.44,38144.0,102.928,102.9878,102.8683,102.9579,38144.0
2025-02-19 11:30:00,103.42,103.48,103.22,103.22,28813.0,102.938,102.9977,102.7389,102.7389,28813.0
2025-02-19 11:40:00,103.22,103.36,103.18,103.25,34776.0,102.7389,102.8783,102.6991,102.7688,34776.0
2025-02-19 11:50:00,103.27,103.29,103.16,103.18,26361.0,102.7887,102.8086,102.6792,102.6991,26361.0
2025-02-19 12:00:00,103.17,103.35,103.14,103.23,41499.0,102.6892,102.8683,102.6593,102.7489,41499.0
2025-02-19 12:10:00,103.25,103.32,103.17,103.27,32535.0,102.7688,102.8385,102.6892,102.7887,32535.0
2025-02-19 12:20:00,103.28,103.35,103.24,103.33,27915.0,102.7987,102.8683,102.7588,102.8484,27915.0
2025-02-19 12:30:00,103.35,103.49,103.31,103.45,38263.0,102.8683,103.0077,102.8285,102.9679,38263.0
2025-02-19 12:40:00,103.46,103.46,103.32,103.38,25056.0,102.9778,102.9778,102.8385,102.8982,25056.0
2025-02-19 12:50:00,103.41,103.51,103.34,103.34,17626.0,102.928,103.0276,102.8584,102.8584,17626.0
2025-02-19 13:00:00,103.33,103.47,103.29,103.43,13961.0,102.8484,102.9878,102.8086,102.948,13961.0
2025-02-19 13:10:00,103.45,103.45,103.24,103.25,16318.0,102.9679,102.9679,102.7588,102.7688,16318.0
2025-02-19 13:20:00,103.23,103.43,103.22,103.43,14232.0,102.7489,102.948,102.7389,102.948,14232.0
2025-02-19 13:30:00,103.44,103.48,103.4,103.43,21322.0,102.9579,102.9977,102.9181,102.948,21322.0
2025-02-19 13:40:00,103.44,103.53,103.43,103.5,17998.0,102.9579,103.0475,102.948,103.0176,17998.0
2025-02-19 13:50:00,103.49,103.54,103.36,103.41,21731.0,103.0077,103.0574,102.8783,102.928,21731.0
2025-02-19 14:00:00,103.37,103.64,103.37,103.64,57712.0,102.8882,103.157,102.8882,103.157,57712.0
2025-02-19 14:10:00,103.66,103.99,103.64,103.98,52489.0,103.1769,103.5053,103.157,103.4954,52489.0
2025-02-19 14:20:00,103.99,104.12,103.99,104.07,35018.0,103.5053,103.6347,103.5053,103.585,35018.0
2025-02-19 14:30:00,104.08,104.17,104.06,104.16,22797.0,103.5949,103.6845,103.575,103.6746,22797.0
2025-02-19 14:40:00,104.16,104.27,104.09,104.21,20070.0,103.6746,103.784,103.6049,103.7243,20070.0
2025-02-19 14:50:00,104.21,104.28,104.16,104.19,18822.0,103.7243,103.794,103.6746,103.7044,18822.0
2025-02-19 15:00:00,104.19,104.4,104.18,104.25,38897.0,103.7044,103.9134,103.6945,103.7641,38897.0
2025-02-19 15:10:00,104.25,104.38,104.22,104.33,46318.0,103.7641,103.8935,103.7343,103.8438,46318.0
2025-02-19 15:20:00,104.35,104.44,104.26,104.28,22850.0,103.8637,103.9532,103.7741,103.794,22850.0
2025-02-19 15:30:00,104.28,104.35,104.21,104.24,54567.0,103.794,103.8637,103.7243,103.7542,54567.0
2025-02-19 15:40:00,104.23,104.23,104.02,104.06,40257.0,103.7442,103.7442,103.5352,103.575,40257.0
2025-02-19 15:50:00,104.09,104.26,103.97,104.11,251661.0,103.6049,103.7741,103.4854,103.6248,251661.0
2025-02-20 09:30:00,103.63,104.22,103.63,103.85,32452.0,103.147,103.7343,103.147,103.366,32452.0
2025-02-20 09:40:00,103.83,103.9,103.57,103.72,19109.0,103.3461,103.4158,103.0873,103.2366,19109.0
2025-02-20 09:50:00,103.68,103.68,103.31,103.31,25986.0,103.1968,103.1968,102.8285,102.8285,25986.0
2025-02-20 10:00:00,103.3,103.54,103.15,103.16,21817.0,102.8186,103.0574,102.6693,102.6792,21817.0
2025-02-20 10:10:00,103.08,103.41,103.07,103.2,20038.0,102.5996,102.928,102.5896,102.719,20038.0
2025-02-20 10:20:00,103.21,103.36,103.17,103.31,17397.0,102.729,102.8783,102.6892,102.8285,17397.0
2025-02-20 10:30:00,103.29,103.4,103.24,103.34,10275.0,102.8086,102.9181,102.7588,102.8584,10275.0
2025-02-20 10:40:00,103.33,103.62,103.32,103.62,28184.0,102.8484,103.1371,102.8385,103.1371,28184.0
2025-02-20 10:50:00,103.6,103.71,103.55,103.62,20681.0,103.1172,103.2267,103.0674,103.1371,20681.0
2025-02-20 11:00:00,103.63,103.63,103.35,103.56,71972.0,103.147,103.147,102.8683,103.0773,71972.0
2025-02-20 11:10:00,103.58,103.58,103.38,103.44,20808.0,103.0973,103.0973,102.8982,102.9579,20808.0
2025-02-20 11:20:00,103.47,103.52,103.37,103.52,18149.0,102.9878,103.0375,102.8882,103.0375,18149.0
2025-02-20 11:30:00,103.5,103.5,103.28,103.33,17416.0,103.0176,103.0176,102.7987,102.8484,17416.0
2025-02-20 11:40:00,103.32,103.5,103.3,103.48,20691.0,102.8385,103.0176,102.8186,102.9977,20691.0
2025-02-20 11:50:00,103.5,103.57,103.39,103.42,14612.0,103.0176,103.0873,102.9081,102.938,14612.0
2025-02-20 12:00:00,103.42,103.56,103.38,103.55,32496.0,102.938,103.0773,102.8982,103.0674,32496.0
2025-02-20 12:10:00,103.56,103.63,103.48,103.58,29384.0,103.0773,103.147,102.9977,103.0973,29384.0
2025-02-20 12:20:00,103.56,103.81,103.54,103.81,33938.0,103.0773,103.3262,103.0574,103.3262,33938.0
2025-02-20 12:30:00,103.79,103.88,103.74,103.76,21007.0,103.3063,103.3959,103.2565,103.2764,21007.0
2025-02-20 12:40:00,103.77,103.96,103.75,103.91,36857.0,103.2864,103.4755,103.2665,103.4257,36857.0
2025-02-20 12:50:00,103.93,103.94,103.8,103.86,17460.0,103.4456,103.4556,103.3162,103.376,17460.0
2025-02-20 13:00:00,103.85,103.95,103.8,103.93,144162.0,103.366,103.4655,103.3162,103.4456,144162.0
2025-02-20 13:10:00,103.93,104.06,103.8,103.8,76194.0,103.4456,103.575,103.3162,103.3162,76194.0
2025-02-20 13:20:00,103.8,103.83,103.72,103.75,26258.0,103.3162,103.3461,103.2366,103.2665,26258.0
2025-02-20 13:30:00,103.74,103.97,103.73,103.89,17558.0,103.2565,103.4854,103.2466,103.4058,17558.0
2025-02-20 13:40:00,103.89,104.06,103.84,104.06,11209.0,103.4058,103.575,103.356,103.575,11209.0
2025-02-20 13:50:00,104.07,104.08,103.96,103.97,9825.0,103.585,103.5949,103.4755,103.4854,9825.0
2025-02-20 14:00:00,103.94,103.97,103.78,103.84,8971.0,103.4556,103.4854,103.2963,103.356,8971.0
2025-02-20 14:10:00,103.83,103.96,103.81,103.95,33118.0,103.3461,103.4755,103.3262,103.4655,33118.0
2025-02-20 14:20:00,103.95,104.01,103.87,104.0,12626.0,103.4655,103.5253,103.3859,103.5153,12626.0
2025-02-20 14:30:00,103.98,104.01,103.88,103.91,20500.0,103.4954,103.5253,103.3959,103.4257,20500.0
2025-02-20 14:40:00,103.93,104.11,103.9,104.11,22600.0,103.4456,103.6248,103.4158,103.6248,22600.0
2025-02-20 14:50:00,104.11,104.13,104.04,104.05,48516.0,103.6248,103.6447,103.5551,103.5651,48516.0
2025-02-20 15:00:00,104.05,104.05,103.89,103.94,20237.0,103.5651,103.5651,103.4058,103.4556,20237.0
2025-02-20 15:10:00,103.94,103.99,103.84,103.87,27885.0,103.4556,103.5053,103.356,103.3859,27885.0
2025-02-20 15:20:00,103.88,103.91,103.82,103.89,42451.0,103.3959,103.4257,103.3361,103.4058,42451.0
2025-02-20 15:30:00,103.91,103.95,103.84,103.91,37962.0,103.4257,103.4655,103.356,103.4257,37962.0
2025-02-20 15:40:00,103.91,103.92,103.79,103.92,53827.0,103.4257,103.4357,103.3063,103.4357,53827.0
2025-02-20 15:50:00,103.95,104.13,103.92,103.96,110572.0,103.4655,103.6447,103.4357,103.4755,110572.0
2025-02-21 09:30:00,105.18,105.39,103.91,103.95,59630.0,104.6898,104.8988,103.4257,103.4655,59630.0
2025-02-21 09:40:00,104.02,104.16,103.43,103.52,18762.0,103.5352,103.6746,102.948,103.0375,18762.0
2025-02-21 09:50:00,103.52,103.6,103.44,103.49,28110.0,103.0375,103.1172,102.9579,103.0077,28110.0
2025-02-21 10:00:00,103.44,103.44,103.01,103.12,37377.0,102.9579,102.9579,102.5299,102.6394,37377.0
2025-02-21 10:10:00,103.1,103.19,102.87,102.87,65712.0,102.6195,102.7091,102.3906,102.3906,65712.0
2025-02-21 10:20:00,102.89,102.98,102.66,102.67,18627.0,102.4105,102.5001,102.1815,102.1915,18627.0
2025-02-21 10:30:00,102.69,102.83,102.61,102.62,44679.0,102.2114,102.3508,102.1318,102.1417,44679.0
2025-02-21 10:40:00,102.62,102.63,102.27,102.27,74081.0,102.1417,102.1517,101.7934,101.7934,74081.0
2025-02-21 10:50:00,102.28,102.39,102.24,102.38,20890.0,101.8033,101.9128,101.7635,101.9028,20890.0
2025-02-21 11:00:00,102.39,102.49,102.08,102.13,25234.0,101.9128,102.0123,101.6042,101.654,25234.0
2025-02-21 11:10:00,102.14,102.22,102.02,102.07,16591.0,101.664,101.7436,101.5445,101.5943,16591.0
2025-02-21 11:20:00,102.07,102.27,102.07,102.15,36236.0,101.5943,101.7934,101.5943,101.6739,36236.0
2025-02-21 11:30:00,102.13,102.15,101.98,102.06,17047.0,101.654,101.6739,101.5047,101.5843,17047.0
2025-02-21 11:40:00,102.06,102.11,101.86,101.88,79435.0,101.5843,101.6341,101.3853,101.4052,79435.0
2025-02-21 11:50:00,101.86,101.89,101.67,101.86,30936.0,101.3853,101.4151,101.1962,101.3853,30936.0
2025-02-21 12:00:00,101.86,101.97,101.85,101.88,14076.0,101.3853,101.4948,101.3753,101.4052,14076.0
2025-02-21 12:10:00,101.89,101.98,101.83,101.88,22167.0,101.4151,101.5047,101.3554,101.4052,22167.0
2025-02-21 12:20:00,101.88,101.88,101.77,101.84,15130.0,101.4052,101.4052,101.2957,101.3654,15130.0
2025-02-21 12:30:00,101.83,101.84,101.46,101.52,28803.0,101.3554,101.3654,100.9871,101.0469,28803.0
2025-02-21 12:40:00,101.53,101.64,101.49,101.53,22019.0,101.0568,101.1663,101.017,101.0568,22019.0
2025-02-21 12:50:00,101.54,101.55,101.3,101.31,29747.0,101.0668,101.0767,100.8279,100.8378,29747.0
2025-02-21 13:00:00,101.34,101.39,101.19,101.21,34185.0,100.8677,100.9175,100.7184,100.7383,34185.0
2025-02-21 13:10:00,101.22,101.29,101.02,101.16,35464.0,100.7483,100.8179,100.5492,100.6885,35464.0
2025-02-21 13:20:00,101.13,101.21,101.04,101.04,18573.0,100.6587,100.7383,100.5691,100.5691,18573.0
2025-02-21 13:30:00,101.02,101.17,100.88,101.03,26512.0,100.5492,100.6985,100.4098,100.5591,26512.0
2025-02-21 13:40:00,101.04,101.06,100.94,101.01,20990.0,100.5691,100.589,100.4696,100.5392,20990.0
2025-02-21 13:50:00,100.99,101.08,100.93,100.96,30861.0,100.5193,100.6089,100.4596,100.4895,30861.0
2025-02-21 14:00:00,100.99,101.03,100.89,101.0,19283.0,100.5193,100.5591,100.4198,100.5293,19283.0
2025-02-21 14:10:00,101.06,101.21,100.86,100.99,27269.0,100.589,100.7383,100.3899,100.5193,27269.0
2025-02-21 14:20:00,100.96,100.96,100.73,100.82,25858.0,100.4895,100.4895,100.2605,100.3501,25858.0
2025-02-21 14:30:00,100.85,100.89,100.69,100.69,20363.0,100.38,100.4198,100.2207,100.2207,20363.0
2025-02-21 14:40:00,100.71,100.74,100.62,100.63,63499.0,100.2406,100.2705,100.1511,100.161,63499.0
2025-02-21 14:50:00,100.64,100.83,100.55,100.58,53053.0,100.171,100.3601,100.0814,100.1112,53053.0
2025-02-21 15:00:00,100.57,100.76,100.52,100.75,61287.0,100.1013,100.2904,100.0515,100.2804,61287.0
2025-02-21 15:10:00,100.77,100.89,100.68,100.88,174323.0,100.3004,100.4198,100.2108,100.4098,174323.0
2025-02-21 15:20:00,100.86,101.14,100.84,101.11,53600.0,100.3899,100.6686,100.37,100.6388,53600.0
2025-02-21 15:30:00,101.13,101.38,101.11,101.35,70677.0,100.6587,100.9075,100.6388,100.8776,70677.0
2025-02-21 15:40:00,101.35,101.38,101.11,101.18,98812.0,100.8776,100.9075,100.6388,100.7084,98812.0
2025-02-21 15:50:00,101.19,101.45,101.05,101.11,412000.0,100.7184,100.9772,100.579,100.6388,412000.0
2025-02-24 09:30:00,101.52,101.6,100.19,100.27,126629.0,101.0469,101.1265,99.7231,99.8027,126629.0
2025-02-24 09:40:00,100.28,100.47,99.99,100.41,156812.0,99.8126,100.0018,99.524,99.942,156812.0
2025-02-24 09:50:00,100.34,100.75,100.33,100.57,54281.0,99.8724,100.2804,99.8624,100.1013,54281.0
2025-02-24 10:00:00,100.6,101.05,100.49,100.92,100702.0,100.1311,100.579,100.0217,100.4497,100702.0
2025-02-24 10:10:00,100.91,101.14,100.77,100.83,75019.0,100.4397,100.6686,100.3004,100.3601,75019.0
2025-02-24 10:20:00,100.83,101.04,100.63,100.64,32738.0,100.3601,100.5691,100.161,100.171,32738.0
2025-02-24 10:30:00,100.65,100.75,100.44,100.53,25514.0,100.1809,100.2804,99.9719,100.0615,25514.0
2025-02-24 10:40:00,100.5,100.63,100.39,100.51,38685.0,100.0316,100.161,99.9221,100.0416,38685.0
2025-02-24 10:50:00,100.53,100.6,100.37,100.54,76586.0,100.0615,100.1311,99.9022,100.0714,76586.0
2025-02-24 11:00:00,100.52,100.73,100.45,100.63,37702.0,100.0515,100.2605,99.9818,100.161,37702.0
2025-02-24 11:10:00,100.64,101.0,100.61,100.87,92835.0,100.171,100.5293,100.1411,100.3999,92835.0
2025-02-24 11:20:00,100.88,101.01,100.78,100.99,35178.0,100.4098,100.5392,100.3103,100.5193,35178.0
2025-02-24 11:30:00,101.0,101.12,100.96,100.97,63913.0,100.5293,100.6487,100.4895,100.4994,63913.0
2025-02-24 11:40:00,100.97,101.23,100.96,101.16,475106.0,100.4994,100.7582,100.4895,100.6885,475106.0
2025-02-24 11:50:00,101.16,101.21,100.79,100.82,57835.0,100.6885,100.7383,100.3203,100.3501,57835.0
2025-02-24 12:00:00,100.81,101.0,100.8,100.92,59103.0,100.3402,100.5293,100.3302,100.4497,59103.0
2025-02-24 12:10:00,100.91,101.06,100.84,101.02,31806.0,100.4397,100.589,100.37,100.5492,31806.0
2025-02-24 12:20:00,101.04,101.13,101.0,101.04,31332.0,100.5691,100.6587,100.5293,100.5691,31332.0
2025-02-24 12:30:00,101.04,101.31,101.02,101.28,115517.0,100.5691,100.8378,100.5492,100.808,115517.0
2025-02-24 12:40:00,101.27,101.41,101.22,101.37,67464.0,100.798,100.9374,100.7483,100.8976,67464.0
2025-02-24 12:50:00,101.36,101.4,101.21,101.23,38115.0,100.8876,100.9274,100.7383,100.7582,38115.0
2025-02-24 13:00:00,101.22,101.25,101.13,101.2,31668.0,100.7483,100.7781,100.6587,100.7283,31668.0
2025-02-24 13:10:00,101.2,101.36,101.12,101.35,42393.0,100.7283,100.8876,100.6487,100.8776,42393.0
2025-02-24 13:20:00,101.34,101.37,101.27,101.29,24189.0,100.8677,100.8976,100.798,100.8179,24189.0
2025-02-24 13:30:00,101.29,101.58,101.28,101.56,43321.0,100.8179,101.1066,100.808,101.0867,43321.0
2025-02-24 13:40:00,101.55,101.56,101.01,101.26,1220251.0,101.0767,101.0867,100.5392,100.7881,1220251.0
2025-02-24 13:50:00,101.25,101.27,101.03,101.09,225094.0,100.7781,100.798,100.5591,100.6189,225094.0
2025-02-24 14:00:00,101.09,101.27,101.09,101.16,49577.0,100.6189,100.798,100.6189,100.6885,49577.0
2025-02-24 14:10:00,101.16,101.26,101.13,101.16,40513.0,100.6885,100.7881,100.6587,100.6885,40513.0
2025-02-24 14:20:00,101.16,101.36,101.15,101.23,38715.0,100.6885,100.8876,100.6786,100.7582,38715.0
2025-02-24 14:30:00,101.22,101.34,101.22,101.29,13244.0,100.7483,100.8677,100.7483,100.8179,13244.0
2025-02-24 14:40:00,101.3,101.3,101.16,101.21,10215.0,100.8279,100.8279,100.6885,100.7383,10215.0
2025-02-24 14:50:00,101.18,101.24,101.07,101.09,19790.0,100.7084,100.7682,100.599,100.6189,19790.0
2025-02-24 15:00:00,101.11,101.11,100.96,101.03,32901.0,100.6388,100.6388,100.4895,100.5591,32901.0
2025-02-24 15:10:00,101.01,101.07,100.93,101.04,14393.0,100.5392,100.599,100.4596,100.5691,14393.0
2025-02-24 15:20:00,101.05,101.06,100.76,100.76,72096.0,100.579,100.589,100.2904,100.2904,72096.0
2025-02-24 15:30:00,100.76,100.94,100.76,100.81,32063.0,100.2904,100.4696,100.2904,100.3402,32063.0
2025-02-24 15:40:00,100.81,100.89,100.72,100.83,35266.0,100.3402,100.4198,100.2506,100.3601,35266.0
2025-02-24 15:50:00,100.84,100.93,100.54,100.59,315214.0,100.37,100.4596,100.0714,100.1212,315214.0
2025-02-25 09:30:00,101.06,102.94,101.02,102.89,152965.0,100.589,102.4602,100.5492,102.4105,152965.0
2025-02-25 09:40:00,102.87,103.22,102.68,102.77,143283.0,102.3906,102.7389,102.2015,102.291,143283.0
2025-02-25 09:50:00,102.79,103.04,102.47,102.88,137919.0,102.3109,102.5598,101.9924,102.4005,137919.0
2025-02-25 10:00:00,102.87,102.87,102.33,102.61,114347.0,102.3906,102.3906,101.8531,102.1318,114347.0
2025-02-25 10:10:00,102.67,102.68,102.26,102.35,23350.0,102.1915,102.2015,101.7834,101.873,23350.0
2025-02-25 10:20:00,102.36,102.5,102.04,102.08,28183.0,101.8829,102.0223,101.5644,101.6042,28183.0
2025-02-25 10:30:00,102.1,102.58,101.96,102.55,36367.0,101.6242,102.1019,101.4848,102.0721,36367.0
2025-02-25 10:40:00,102.61,102.93,102.5,102.89,28154.0,102.1318,102.4503,102.0223,102.4105,28154.0
2025-02-25 10:50:00,102.91,103.33,102.88,103.09,95652.0,102.4304,102.8484,102.4005,102.6095,95652.0
2025-02-25 11:00:00,103.11,103.11,102.76,102.86,39078.0,102.6294,102.6294,102.2811,102.3806,39078.0
2025-02-25 11:10:00,102.88,102.98,102.62,102.67,71628.0,102.4005,102.5001,102.1417,102.1915,71628.0
2025-02-25 11:20:00,102.69,102.79,102.55,102.57,27621.0,102.2114,102.3109,102.0721,102.092,27621.0
2025-02-25 11:30:00,102.58,102.75,102.36,102.69,16553.0,102.1019,102.2711,101.8829,102.2114,16553.0
2025-02-25 11:40:00,102.68,102.83,102.62,102.81,28332.0,102.2015,102.3508,102.1417,102.3308,28332.0
2025-02-25 11:50:00,102.82,102.95,102.68,102.82,25223.0,102.3408,102.4702,102.2015,102.3408,25223.0
2025-02-25 12:00:00,102.82,102.82,102.62,102.68,8668.0,102.3408,102.3408,102.1417,102.2015,8668.0
2025-02-25 12:10:00,102.68,102.93,102.61,102.9,26089.0,102.2015,102.4503,102.1318,102.4204,26089.0
2025-02-25 12:20:00,102.88,103.08,102.82,103.08,23208.0,102.4005,102.5996,102.3408,102.5996,23208.0
2025-02-25 12:30:00,103.06,103.14,103.03,103.11,93232.0,102.5797,102.6593,102.5498,102.6294,93232.0
2025-02-25 12:40:00,103.11,103.26,103.11,103.23,27182.0,102.6294,102.7787,102.6294,102.7489,27182.0
2025-02-25 12:50:00,103.24,103.41,103.24,103.35,17908.0,102.7588,102.928,102.7588,102.8683,17908.0
2025-02-25 13:00:00,103.39,103.61,103.38,103.58,35493.0,102.9081,103.1271,102.8982,103.0973,35493.0
2025-02-25 13:10:00,103.58,103.58,103.38,103.41,17355.0,103.0973,103.0973,102.8982,102.928,17355.0
2025-02-25 13:20:00,103.39,103.44,103.15,103.15,11403.0,102.9081,102.9579,102.6693,102.6693,11403.0
2025-02-25 13:30:00,103.17,103.35,103.14,103.34,35780.0,102.6892,102.8683,102.6593,102.8584,35780.0
2025-02-25 13:40:00,103.34,103.46,103.32,103.4,72484.0,102.8584,102.9778,102.8385,102.9181,72484.0
2025-02-25 13:50:00,103.41,103.41,103.19,103.24,20857.0,102.928,102.928,102.7091,102.7588,20857.0
2025-02-25 14:00:00,103.23,103.4,103.22,103.4,37202.0,102.7489,102.9181,102.7389,102.9181,37202.0
2025-02-25 14:10:00,103.38,103.39,103.13,103.16,31824.0,102.8982,102.9081,102.6494,102.6792,31824.0
2025-02-25 14:20:00,103.16,103.22,103.08,103.19,12698.0,102.6792,102.7389,102.5996,102.7091,12698.0
2025-02-25 14:30:00,103.21,103.67,103.21,103.67,14227.0,102.729,103.1868,102.729,103.1868,14227.0
2025-02-25 14:40:00,103.69,103.85,103.53,103.66,25763.0,103.2067,103.366,103.0475,103.1769,25763.0
2025-02-25 14:50:00,103.65,103.67,103.51,103.53,26568.0,103.1669,103.1868,103.0276,103.0475,26568.0
2025-02-25 15:00:00,103.55,103.75,103.51,103.69,51143.0,103.0674,103.2665,103.0276,103.2067,51143.0
2025-02-25 15:10:00,103.71,103.77,103.62,103.77,108803.0,103.2267,103.2864,103.1371,103.2864,108803.0
2025-02-25 15:20:00,103.76,104.02,103.7,103.74,30341.0,103.2764,103.5352,103.2167,103.2565,30341.0
2025-02-25 15:30:00,103.73,103.75,103.32,103.35,36378.0,103.2466,103.2665,102.8385,102.8683,36378.0
2025-02-25 15:40:00,103.34,103.51,103.21,103.43,148318.0,102.8584,103.0276,102.729,102.948,148318.0
2025-02-25 15:50:00,103.42,103.53,103.19,103.3,469318.0,102.938,103.0475,102.7091,102.8186,469318.0
2025-02-26 09:30:00,103.83,103.96,102.89,103.2,44904.0,103.3461,103.4755,102.4105,102.719,44904.0
2025-02-26 09:40:00,103.15,103.52,103.07,103.52,20161.0,102.6693,103.0375,102.5896,103.0375,20161.0
2025-02-26 09:50:00,103.57,103.69,103.37,103.44,27672.0,103.0873,103.2067,102.8882,102.9579,27672.0
2025-02-26 10:00:00,103.48,103.53,103.12,103.49,88126.0,102.9977,103.0475,102.6394,103.0077,88126.0
2025-02-26 10:10:00,103.48,103.52,103.33,103.41,47813.0,102.9977,103.0375,102.8484,102.928,47813.0
2025-02-26 10:20:00,103.45,103.51,103.21,103.21,28903.0,102.9679,103.0276,102.729,102.729,28903.0
2025-02-26 10:30:00,103.25,103.36,103.06,103.24,23490.0,102.7688,102.8783,102.5797,102.7588,23490.0
2025-02-26 10:40:00,103.17,103.34,103.12,103.27,25803.0,102.6892,102.8584,102.6394,102.7887,25803.0
2025-02-26 10:50:00,103.28,103.37,103.18,103.24,21582.0,102.7987,102.8882,102.6991,102.7588,21582.0
2025-02-26 11:00:00,103.25,103.42,103.25,103.31,38550.0,102.7688,102.938,102.7688,102.8285,38550.0
2025-02-26 11:10:00,103.33,103.39,103.31,103.39,15702.0,102.8484,102.9081,102.8285,102.9081,15702.0
2025-02-26 11:20:00,103.41,103.56,103.29,103.46,25569.0,102.928,103.0773,102.8086,102.9778,25569.0
2025-02-26 11:30:00,103.44,103.5,103.26,103.5,18326.0,102.9579,103.0176,102.7787,103.0176,18326.0
2025-02-26 11:40:00,103.49,103.54,103.34,103.45,18497.0,103.0077,103.0574,102.8584,102.9679,18497.0
2025-02-26 11:50:00,103.43,103.45,103.18,103.24,18216.0,102.948,102.9679,102.6991,102.7588,18216.0
2025-02-26 12:00:00,103.27,103.49,103.22,103.37,14134.0,102.7887,103.0077,102.7389,102.8882,14134.0
2025-02-26 12:10:00,103.37,103.52,103.2,103.3,26172.0,102.8882,103.0375,102.719,102.8186,26172.0
2025-02-26 12:20:00,103.29,103.36,103.18,103.33,21620.0,102.8086,102.8783,102.6991,102.8484,21620.0
2025-02-26 12:30:00,103.36,103.4,103.05,103.05,27879.0,102.8783,102.9181,102.5697,102.5697,27879.0
2025-02-26 12:40:00,103.04,103.09,102.9,102.99,17750.0,102.5598,102.6095,102.4204,102.51,17750.0
2025-02-26 12:50:00,102.98,102.98,102.55,102.63,32672.0,102.5001,102.5001,102.0721,102.1517,32672.0
2025-02-26 13:00:00,102.63,102.75,102.59,102.74,20824.0,102.1517,102.2711,102.1119,102.2612,20824.0
2025-02-26 13:10:00,102.76,102.77,102.66,102.75,9928.0,102.2811,102.291,102.1815,102.2711,9928.0
2025-02-26 13:20:00,102.74,102.81,102.58,102.58,14902.0,102.2612,102.3308,102.1019,102.1019,14902.0
2025-02-26 13:30:00,102.57,102.78,102.57,102.66,17056.0,102.092,102.301,102.092,102.1815,17056.0
2025-02-26 13:40:00,102.66,102.74,102.46,102.46,17748.0,102.1815,102.2612,101.9825,101.9825,17748.0
2025-02-26 13:50:00,102.48,102.6,102.36,102.58,22498.0,102.0024,102.1218,101.8829,102.1019,22498.0
2025-02-26 14:00:00,102.56,102.59,102.29,102.3,9497.0,102.082,102.1119,101.8133,101.8232,9497.0
2025-02-26 14:10:00,102.3,102.47,102.28,102.47,10204.0,101.8232,101.9924,101.8033,101.9924,10204.0
2025-02-26 14:20:00,102.45,102.62,102.43,102.46,15320.0,101.9725,102.1417,101.9526,101.9825,15320.0
2025-02-26 14:30:00,102.45,102.59,102.45,102.58,24760.0,101.9725,102.1119,101.9725,102.1019,24760.0
2025-02-26 14:40:00,102.57,102.73,102.56,102.67,21483.0,102.092,102.2512,102.082,102.1915,21483.0
2025-02-26 14:50:00,102.66,102.7,102.45,102.45,13382.0,102.1815,102.2214,101.9725,101.9725,13382.0
2025-02-26 15:00:00,102.45,102.63,102.45,102.57,21132.0,101.9725,102.1517,101.9725,102.092,21132.0
2025-02-26 15:10:00,102.59,102.63,102.45,102.53,24570.0,102.1119,102.1517,101.9725,102.0522,24570.0
2025-02-26 15:20:00,102.52,102.59,102.48,102.5,27104.0,102.0422,102.1119,102.0024,102.0223,27104.0
2025-02-26 15:30:00,102.47,102.67,102.45,102.59,38767.0,101.9924,102.1915,101.9725,102.1119,38767.0
2025-02-26 15:40:00,102.59,102.77,102.54,102.6,63774.0,102.1119,102.291,102.0621,102.1218,63774.0
2025-02-26 15:50:00,102.62,102.7,102.25,102.37,184062.0,102.1417,102.2214,101.7735,101.8929,184062.0
2025-02-27 09:30:00,102.35,102.51,102.05,102.3,92212.0,101.873,102.0322,101.5744,101.8232,92212.0
2025-02-27 09:40:00,102.22,102.98,102.14,102.82,82980.0,101.7436,102.5001,101.664,102.3408,82980.0
2025-02-27 09:50:00,102.75,102.8,102.27,102.37,42332.0,102.2711,102.3209,101.7934,101.8929,42332.0
2025-02-27 10:00:00,102.33,102.39,101.99,101.99,53754.0,101.8531,101.9128,101.5147,101.5147,53754.0
2025-02-27 10:10:00,102.0,102.3,101.94,102.27,41717.0,101.5246,101.8232,101.4649,101.7934,41717.0
2025-02-27 10:20:00,102.24,102.66,102.21,102.46,11382.0,101.7635,102.1815,101.7336,101.9825,11382.0
2025-02-27 10:30:00,102.49,102.52,102.16,102.43,16911.0,102.0123,102.0422,101.6839,101.9526,16911.0
2025-02-27 10:40:00,102.39,102.44,102.28,102.36,24357.0,101.9128,101.9626,101.8033,101.8829,24357.0
2025-02-27 10:50:00,102.32,102.37,101.97,101.97,91189.0,101.8431,101.8929,101.4948,101.4948,91189.0
2025-02-27 11:00:00,101.99,102.23,101.97,102.08,123955.0,101.5147,101.7535,101.4948,101.6042,123955.0
2025-02-27 11:10:00,102.1,102.34,102.02,102.26,122025.0,101.6242,101.863,101.5445,101.7834,122025.0
2025-02-27 11:20:00,102.27,102.28,102.0,102.02,58689.0,101.7934,101.8033,101.5246,101.5445,58689.0
2025-02-27 11:30:00,102.02,102.25,102.0,102.19,7373.0,101.5445,101.7735,101.5246,101.7137,7373.0
2025-02-27 11:40:00,102.18,102.2,102.06,102.2,9137.0,101.7038,101.7237,101.5843,101.7237,9137.0
2025-02-27 11:50:00,102.18,102.18,101.75,101.76,18438.0,101.7038,101.7038,101.2758,101.2857,18438.0
2025-02-27 12:00:00,101.76,101.9,101.67,101.67,10870.0,101.2857,101.4251,101.1962,101.1962,10870.0
2025-02-27 12:10:00,101.65,101.75,101.57,101.64,13550.0,101.1763,101.2758,101.0966,101.1663,13550.0
2025-02-27 12:20:00,101.65,101.92,101.6,101.91,4082.0,101.1763,101.445,101.1265,101.435,4082.0
2025-02-27 12:30:00,101.95,102.04,101.88,101.93,5113.0,101.4749,101.5644,101.4052,101.4549,5113.0
2025-02-27 12:40:00,101.89,101.92,101.77,101.82,2665.0,101.4151,101.445,101.2957,101.3455,2665.0
2025-02-27 12:50:00,101.8,101.87,101.73,101.84,4249.0,101.3256,101.3952,101.2559,101.3654,4249.0
2025-02-27 13:00:00,101.96,102.08,101.9,101.93,7930.0,101.4848,101.6042,101.4251,101.4549,7930.0
2025-02-27 13:10:00,101.94,102.11,101.93,102.09,1792.0,101.4649,101.6341,101.4549,101.6142,1792.0
2025-02-27 13:20:00,102.09,102.09,101.95,101.95,6312.0,101.6142,101.6142,101.4749,101.4749,6312.0
2025-02-27 13:30:00,101.95,102.05,101.9,101.94,10746.0,101.4749,101.5744,101.4251,101.4649,10746.0
2025-02-27 13:40:00,101.95,101.95,101.86,101.89,3716.0,101.4749,101.4749,101.3853,101.4151,3716.0
2025-02-27 13:50:00,101.9,101.9,101.7,101.7,3380.0,101.4251,101.4251,101.226,101.226,3380.0
2025-02-27 14:00:00,101.69,101.77,101.66,101.67,13112.0,101.2161,101.2957,101.1862,101.1962,13112.0
2025-02-27 14:10:00,101.67,101.74,101.59,101.73,15652.0,101.1962,101.2658,101.1165,101.2559,15652.0
2025-02-27 14:20:00,101.73,101.74,101.33,101.34,27381.0,101.2559,101.2658,100.8577,100.8677,27381.0
2025-02-27 14:30:00,101.32,101.33,101.03,101.06,37928.0,100.8478,100.8577,100.5591,100.589,37928.0
2025-02-27 14:40:00,101.06,101.28,100.97,101.27,22379.0,100.589,100.808,100.4994,100.798,22379.0
2025-02-27 14:50:00,101.31,101.39,101.22,101.29,33048.0,100.8378,100.9175,100.7483,100.8179,33048.0
2025-02-27 15:00:00,101.29,101.29,100.95,101.03,52320.0,100.8179,100.8179,100.4795,100.5591,52320.0
2025-02-27 15:10:00,101.02,101.14,100.96,100.99,36829.0,100.5492,100.6686,100.4895,100.5193,36829.0
2025-02-27 15:20:00,100.98,101.12,100.82,100.82,35888.0,100.5094,100.6487,100.3501,100.3501,35888.0
2025-02-27 15:30:00,100.84,101.04,100.83,100.93,53762.0,100.37,100.5691,100.3601,100.4596,53762.0
2025-02-27 15:40:00,100.93,101.04,100.79,101.04,104570.0,100.4596,100.5691,100.3203,100.5691,104570.0
2025-02-27 15:50:00,101.0,101.11,100.68,100.74,214557.0,100.5293,100.6388,100.2108,100.2705,214557.0
2025-02-28 09:30:00,100.83,101.4,100.83,101.24,72882.0,100.3601,100.9274,100.3601,100.7682,72882.0
2025-02-28 09:40:00,101.24,101.3,100.6,100.72,70301.0,100.7682,100.8279,100.1311,100.2506,70301.0
2025-02-28 09:50:00,100.77,101.27,100.76,101.24,92500.0,100.3004,100.798,100.2904,100.7682,92500.0
2025-02-28 10:00:00,101.24,101.6,101.19,101.51,41725.0,100.7682,101.1265,100.7184,101.0369,41725.0
2025-02-28 10:10:00,101.51,101.6,101.13,101.19,39612.0,101.0369,101.1265,100.6587,100.7184,39612.0
2025-02-28 10:20:00,101.16,101.45,101.16,101.44,76332.0,100.6885,100.9772,100.6885,100.9672,76332.0
2025-02-28 10:30:00,101.44,101.59,101.42,101.54,15025.0,100.9672,101.1165,100.9473,101.0668,15025.0
2025-02-28 10:40:00,101.51,101.56,101.33,101.34,11595.0,101.0369,101.0867,100.8577,100.8677,11595.0
2025-02-28 10:50:00,101.34,101.37,101.14,101.29,14877.0,100.8677,100.8976,100.6686,100.8179,14877.0
2025-02-28 11:00:00,101.26,101.39,101.2,101.29,16097.0,100.7881,100.9175,100.7283,100.8179,16097.0
2025-02-28 11:10:00,101.31,101.32,101.1,101.15,13409.0,100.8378,100.8478,100.6288,100.6786,13409.0
2025-02-28 11:20:00,101.18,101.2,100.97,101.02,11516.0,100.7084,100.7283,100.4994,100.5492,11516.0
2025-02-28 11:30:00,101.01,101.09,100.93,100.93,10267.0,100.5392,100.6189,100.4596,100.4596,10267.0
2025-02-28 11:40:00,100.94,101.36,100.93,101.34,41344.0,100.4696,100.8876,100.4596,100.8677,41344.0
2025-02-28 11:50:00,101.32,101.36,101.24,101.24,14087.0,100.8478,100.8876,100.7682,100.7682,14087.0
2025-02-28 12:00:00,101.24,101.3,101.17,101.23,36061.0,100.7682,100.8279,100.6985,100.7582,36061.0
2025-02-28 12:10:00,101.24,101.29,101.14,101.24,7961.0,100.7682,100.8179,100.6686,100.7682,7961.0
2025-02-28 12:20:00,101.21,101.21,100.96,101.04,20178.0,100.7383,100.7383,100.4895,100.5691,20178.0
2025-02-28 12:30:00,101.04,101.08,100.94,100.95,8274.0,100.5691,100.6089,100.4696,100.4795,8274.0
2025-02-28 12:40:00,100.96,100.97,100.67,100.67,18361.0,100.4895,100.4994,100.2008,100.2008,18361.0
2025-02-28 12:50:00,100.66,100.86,100.53,100.53,39150.0,100.1909,100.3899,100.0615,100.0615,39150.0
2025-02-28 13:00:00,100.53,100.65,100.42,100.46,16808.0,100.0615,100.1809,99.952,99.9918,16808.0
2025-02-28 13:10:00,100.44,100.55,100.12,100.13,32185.0,99.9719,100.0814,99.6534,99.6633,32185.0
2025-02-28 13:20:00,100.16,100.33,100.07,100.31,39402.0,99.6932,99.8624,99.6036,99.8425,39402.0
2025-02-28 13:30:00,100.31,100.64,100.28,100.63,53123.0,99.8425,100.171,99.8126,100.161,53123.0
2025-02-28 13:40:00,100.65,100.66,100.36,100.49,15188.0,100.1809,100.1909,99.8923,100.0217,15188.0
2025-02-28 13:50:00,100.47,100.52,100.16,100.18,18586.0,100.0018,100.0515,99.6932,99.7131,18586.0
2025-02-28 14:00:00,100.18,100.38,100.13,100.14,69975.0,99.7131,99.9122,99.6633,99.6733,69975.0
2025-02-28 14:10:00,100.16,100.38,100.13,100.38,16087.0,99.6932,99.9122,99.6633,99.9122,16087.0
2025-02-28 14:20:00,100.4,100.4,100.18,100.27,19676.0,99.9321,99.9321,99.7131,99.8027,19676.0
2025-02-28 14:30:00,100.3,100.52,100.24,100.46,21242.0,99.8325,100.0515,99.7728,99.9918,21242.0
2025-02-28 14:40:00,100.46,100.51,100.37,100.49,12951.0,99.9918,100.0416,99.9022,100.0217,12951.0
2025-02-28 14:50:00,100.49,100.6,100.49,100.56,17570.0,100.0217,100.1311,100.0217,100.0913,17570.0
2025-02-28 15:00:00,100.55,100.73,100.51,100.66,35162.0,100.0814,100.2605,100.0416,100.1909,35162.0
2025-02-28 15:10:00,100.66,100.7,100.56,100.56,51508.0,100.1909,100.2307,100.0913,100.0913,51508.0
2025-02-28 15:20:00,100.56,100.76,100.51,100.75,30716.0,100.0913,100.2904,100.0416,100.2804,30716.0
2025-02-28 15:30:00,100.74,100.76,100.47,100.64,44953.0,100.2705,100.2904,100.0018,100.171,44953.0
2025-02-28 15:40:00,100.64,100.97,100.64,100.97,62379.0,100.171,100.4994,100.171,100.4994,62379.0
2025-02-28 15:50:00,100.98,101.43,100.92,101.42,220024.0,100.5094,100.9573,100.4497,100.9473,220024.0
2025-03-03 09:30:00,101.7,102.09,101.56,102.0,121393.0,101.226,101.6142,101.0867,101.5246,121393.0
2025-03-03 09:40:00,101.99,102.14,101.09,101.14,71089.0,101.5147,101.664,100.6189,100.6686,71089.0
2025-03-03 09:50:00,101.15,101.39,101.11,101.16,64381.0,100.6786,100.9175,100.6388,100.6885,64381.0
2025-03-03 10:00:00,101.04,101.12,100.68,100.97,53202.0,100.5691,100.6487,100.2108,100.4994,53202.0
2025-03-03 10:10:00,100.93,101.29,100.84,101.21,44890.0,100.4596,100.8179,100.37,100.7383,44890.0
2025-03-03 10:20:00,101.23,101.48,101.2,101.46,89087.0,100.7582,101.007,100.7283,100.9871,89087.0
2025-03-03 10:30:00,101.53,101.55,101.31,101.37,48578.0,101.0568,101.0767,100.8378,100.8976,48578.0
2025-03-03 10:40:00,101.35,101.67,101.24,101.24,18111.0,100.8776,101.1962,100.7682,100.7682,18111.0
2025-03-03 10:50:00,101.25,101.45,101.11,101.11,28318.0,100.7781,100.9772,100.6388,100.6388,28318.0
2025-03-03 11:00:00,101.13,101.24,101.08,101.1,93583.0,100.6587,100.7682,100.6089,100.6288,93583.0
2025-03-03 11:10:00,101.13,101.25,100.98,101.03,18344.0,100.6587,100.7781,100.5094,100.5591,18344.0
2025-03-03 11:20:00,101.02,101.15,100.85,100.92,29614.0,100.5492,100.6786,100.38,100.4497,29614.0
2025-03-03 11:30:00,100.87,100.97,100.7,100.73,69903.0,100.3999,100.4994,100.2307,100.2605,69903.0
2025-03-03 11:40:00,100.69,100.75,100.59,100.75,14061.0,100.2207,100.2804,100.1212,100.2804,14061.0
2025-03-03 11:50:00,100.78,100.96,100.77,100.9,14240.0,100.3103,100.4895,100.3004,100.4297,14240.0
2025-03-03 12:00:00,100.86,101.0,100.8,100.95,9029.0,100.3899,100.5293,100.3302,100.4795,9029.0
2025-03-03 12:10:00,100.96,101.08,100.91,101.01,10350.0,100.4895,100.6089,100.4397,100.5392,10350.0
2025-03-03 12:20:00,101.01,101.02,100.85,100.95,10090.0,100.5392,100.5492,100.38,100.4795,10090.0
2025-03-03 12:30:00,100.97,101.06,100.9,100.99,6159.0,100.4994,100.589,100.4297,100.5193,6159.0
2025-03-03 12:40:00,101.02,101.05,100.88,101.03,26507.0,100.5492,100.579,100.4098,100.5591,26507.0
2025-03-03 12:50:00,101.03,101.03,100.7,100.74,13092.0,100.5591,100.5591,100.2307,100.2705,13092.0
2025-03-03 13:00:00,100.73,100.77,100.47,100.5,27910.0,100.2605,100.3004,100.0018,100.0316,27910.0
2025-03-03 13:10:00,100.48,100.53,100.32,100.36,31277.0,100.0117,100.0615,99.8524,99.8923,31277.0
2025-03-03 13:20:00,100.37,100.43,100.05,100.07,14608.0,99.9022,99.9619,99.5837,99.6036,14608.0
2025-03-03 13:30:00,100.1,100.22,100.0,100.1,37222.0,99.6335,99.7529,99.5339,99.6335,37222.0
2025-03-03 13:40:00,100.11,100.6,100.11,100.42,39112.0,99.6434,100.1311,99.6434,99.952,39112.0
2025-03-03 13:50:00,100.42,100.54,100.21,100.32,37810.0,99.952,100.0714,99.743,99.8524,37810.0
2025-03-03 14:00:00,100.31,100.6,100.31,100.54,18139.0,99.8425,100.1311,99.8425,100.0714,18139.0
2025-03-03 14:10:00,100.55,100.55,100.31,100.33,18859.0,100.0814,100.0814,99.8425,99.8624,18859.0
2025-03-03 14:20:00,100.31,100.35,100.19,100.23,9861.0,99.8425,99.8823,99.7231,99.7629,9861.0
2025-03-03 14:30:00,100.21,100.45,100.18,100.43,11424.0,99.743,99.9818,99.7131,99.9619,11424.0
2025-03-03 14:40:00,100.48,100.54,100.24,100.25,27650.0,100.0117,100.0714,99.7728,99.7828,27650.0
2025-03-03 14:50:00,100.26,100.32,99.66,99.66,52310.0,99.7927,99.8524,99.1955,99.1955,52310.0
2025-03-03 15:00:00,99.66,99.66,99.15,99.19,58644.0,99.1955,99.1955,98.6879,98.7277,58644.0
2025-03-03 15:10:00,99.16,99.32,99.03,99.11,68929.0,98.6979,98.8571,98.5685,98.6481,68929.0
2025-03-03 15:20:00,99.13,99.2,98.68,98.76,60989.0,98.668,98.7377,98.2201,98.2997,60989.0
2025-03-03 15:30:00,98.8,99.01,98.71,98.73,84852.0,98.3395,98.5486,98.25,98.2699,84852.0
2025-03-03 15:40:00,98.73,98.96,98.45,98.94,111836.0,98.2699,98.4988,97.9912,98.4789,111836.0
2025-03-03 15:50:00,98.92,99.01,98.71,99.0,455296.0,98.459,98.5486,98.25,98.5386,455296.0
2025-03-04 09:30:00,97.82,97.93,97.4,97.76,227097.0,97.3641,97.4736,96.9461,97.3044,227097.0
2025-03-04 09:40:00,97.75,98.19,97.55,97.81,104065.0,97.2944,97.7324,97.0954,97.3541,104065.0
2025-03-04 09:50:00,97.82,97.82,97.38,97.41,98379.0,97.3641,97.3641,96.9262,96.956,98379.0
2025-03-04 10:00:00,97.38,97.56,97.19,97.19,149828.0,96.9262,97.1053,96.737,96.737,149828.0
2025-03-04 10:10:00,97.17,97.17,96.75,97.02,254078.0,96.7171,96.7171,96.2991,96.5678,254078.0
2025-03-04 10:20:00,97.03,97.29,96.81,97.18,123640.0,96.5778,96.8366,96.3588,96.7271,123640.0
2025-03-04 10:30:00,97.17,97.44,97.04,97.06,152970.0,96.7171,96.9859,96.5877,96.6076,152970.0
2025-03-04 10:40:00,97.04,97.16,96.73,96.95,43826.0,96.5877,96.7072,96.2792,96.4982,43826.0
2025-03-04 10:50:00,96.95,97.16,96.77,97.03,48118.0,96.4982,96.7072,96.319,96.5778,48118.0
2025-03-04 11:00:00,97.0,97.1,96.71,96.77,68918.0,96.5479,96.6475,96.2593,96.319,68918.0
2025-03-04 11:10:00,96.76,97.05,96.59,96.62,110769.0,96.309,96.5977,96.1398,96.1697,110769.0
2025-03-04 11:20:00,96.63,96.77,96.51,96.59,83028.0,96.1796,96.319,96.0602,96.1398,83028.0
2025-03-04 11:30:00,96.6,96.81,96.57,96.69,133670.0,96.1498,96.3588,96.1199,96.2394,133670.0
2025-03-04 11:40:00,96.7,97.23,96.7,97.23,95696.0,96.2493,96.7769,96.2493,96.7769,95696.0
2025-03-04 11:50:00,97.17,97.46,97.13,97.4,46102.0,96.7171,97.0058,96.6773,96.9461,46102.0
2025-03-04 12:00:00,97.42,97.46,97.29,97.42,58851.0,96.966,97.0058,96.8366,96.966,58851.0
2025-03-04 12:10:00,97.4,97.67,97.4,97.64,39705.0,96.9461,97.2148,96.9461,97.1849,39705.0
2025-03-04 12:20:00,97.61,98.04,97.61,97.98,87883.0,97.1551,97.5831,97.1551,97.5234,87883.0
2025-03-04 12:30:00,97.94,98.22,97.89,98.22,113896.0,97.4835,97.7622,97.4338,97.7622,113896.0
2025-03-04 12:40:00,98.2,98.27,97.95,98.05,50982.0,97.7423,97.812,97.4935,97.593,50982.0
2025-03-04 12:50:00,98.04,98.06,97.72,97.77,16073.0,97.5831,97.603,97.2646,97.3143,16073.0
2025-03-04 13:00:00,97.81,98.09,97.76,98.08,15107.0,97.3541,97.6328,97.3044,97.6229,15107.0
2025-03-04 13:10:00,98.07,98.45,98.07,98.31,38176.0,97.6129,97.9912,97.6129,97.8518,38176.0
2025-03-04 13:20:00,98.31,98.31,98.09,98.18,13557.0,97.8518,97.8518,97.6328,97.7224,13557.0
2025-03-04 13:30:00,98.15,98.42,98.09,98.42,11240.0,97.6926,97.9613,97.6328,97.9613,11240.0
2025-03-04 13:40:00,98.43,98.7,98.36,98.52,43070.0,97.9713,98.24,97.9016,98.0608,43070.0
2025-03-04 13:50:00,98.52,98.92,98.48,98.84,21091.0,98.0608,98.459,98.021,98.3793,21091.0
2025-03-04 14:00:00,98.83,99.39,98.83,99.35,26739.0,98.3694,98.9268,98.3694,98.887,26739.0
2025-03-04 14:10:00,99.33,99.34,99.02,99.1,31956.0,98.8671,98.877,98.5585,98.6381,31956.0
2025-03-04 14:20:00,99.12,99.19,99.02,99.08,20954.0,98.658,98.7277,98.5585,98.6182,20954.0
2025-03-04 14:30:00,99.1,99.14,98.92,99.11,16017.0,98.6381,98.6779,98.459,98.6481,16017.0
2025-03-04 14:40:00,99.09,99.32,99.02,99.19,8763.0,98.6282,98.8571,98.5585,98.7277,8763.0
2025-03-04 14:50:00,99.25,99.33,99.18,99.31,71735.0,98.7874,98.8671,98.7178,98.8472,71735.0
2025-03-04 15:00:00,99.3,99.44,99.21,99.33,40069.0,98.8372,98.9766,98.7476,98.8671,40069.0
2025-03-04 15:10:00,99.32,99.56,99.3,99.54,46184.0,98.8571,99.096,98.8372,99.0761,46184.0
2025-03-04 15:20:00,99.56,99.84,99.54,99.57,95587.0,99.096,99.3747,99.0761,99.1059,95587.0
2025-03-04 15:30:00,99.56,99.56,98.79,98.92,140617.0,99.096,99.096,98.3296,98.459,140617.0
2025-03-04 15:40:00,98.89,98.94,98.49,98.54,82147.0,98.4291,98.4789,98.031,98.0807,82147.0
2025-03-04 15:50:00,98.56,98.58,98.06,98.18,260416.0,98.1007,98.1206,97.603,97.7224,260416.0
2025-03-05 09:30:00,98.75,99.27,98.43,99.25,112856.0,98.2898,98.8073,97.9713,98.7874,112856.0
2025-03-05 09:40:00,99.23,99.62,99.17,99.49,38963.0,98.7675,99.1557,98.7078,99.0263,38963.0
2025-03-05 09:50:00,99.49,99.78,99.36,99.71,43782.0,99.0263,99.315,98.8969,99.2453,43782.0
2025-03-05 10:00:00,99.77,100.58,99.74,100.07,43583.0,99.305,100.1112,99.2752,99.6036,43583.0
2025-03-05 10:10:00,100.1,100.1,99.46,99.53,25605.0,99.6335,99.6335,98.9965,99.0661,25605.0
2025-03-05 10:20:00,99.6,99.85,99.52,99.73,23432.0,99.1358,99.3846,99.0562,99.2652,23432.0
2025-03-05 10:30:00,99.67,100.1,99.62,99.98,75828.0,99.2055,99.6335,99.1557,99.514,75828.0
2025-03-05 10:40:00,100.0,100.0,99.57,99.6,35238.0,99.5339,99.5339,99.1059,99.1358,35238.0
2025-03-05 10:50:00,99.6,99.7,99.46,99.49,33410.0,99.1358,99.2353,98.9965,99.0263,33410.0
2025-03-05 11:00:00,99.48,99.49,99.2,99.26,43819.0,99.0164,99.0263,98.7377,98.7974,43819.0
2025-03-05 11:10:00,99.23,99.23,99.01,99.03,40844.0,98.7675,98.7675,98.5486,98.5685,40844.0
2025-03-05 11:20:00,99.08,99.13,98.93,99.05,23889.0,98.6182,98.668,98.4689,98.5884,23889.0
2025-03-05 11:30:00,99.04,99.22,98.91,99.22,16322.0,98.5784,98.7576,98.449,98.7576,16322.0
2025-03-05 11:40:00,99.22,99.22,98.95,99.02,10175.0,98.7576,98.7576,98.4888,98.5585,10175.0
2025-03-05 11:50:00,98.99,99.41,98.86,99.3,37221.0,98.5286,98.9467,98.3993,98.8372,37221.0
2025-03-05 12:00:00,99.28,99.65,99.28,99.35,16634.0,98.8173,99.1856,98.8173,98.887,16634.0
2025-03-05 12:10:00,99.36,99.4,99.24,99.3,22527.0,98.8969,98.9367,98.7775,98.8372,22527.0
2025-03-05 12:20:00,99.31,99.46,99.28,99.37,18055.0,98.8472,98.9965,98.8173,98.9069,18055.0
2025-03-05 12:30:00,99.39,99.52,99.38,99.52,11796.0,98.9268,99.0562,98.9168,99.0562,11796.0
2025-03-05 12:40:00,99.53,99.58,99.34,99.57,26115.0,99.0661,99.1159,98.877,99.1059,26115.0
2025-03-05 12:50:00,99.59,99.77,99.59,99.75,14552.0,99.1259,99.305,99.1259,99.2851,14552.0
2025-03-05 13:00:00,99.76,99.91,99.32,99.37,146046.0,99.2951,99.4444,98.8571,98.9069,146046.0
2025-03-05 13:10:00,99.36,99.58,99.36,99.52,8945.0,98.8969,99.1159,98.8969,99.0562,8945.0
2025-03-05 13:20:00,99.59,99.64,99.5,99.56,17948.0,99.1259,99.1756,99.0363,99.096,17948.0
2025-03-05 13:30:00,99.57,99.71,99.4,99.52,10080.0,99.1059,99.2453,98.9367,99.0562,10080.0
2025-03-05 13:40:00,99.53,99.68,99.33,99.64,16684.0,99.0661,99.2154,98.8671,99.1756,16684.0
2025-03-05 13:50:00,99.63,99.92,99.6,99.92,136151.0,99.1657,99.4543,99.1358,99.4543,136151.0
2025-03-05 14:00:00,99.91,100.43,99.87,100.42,36235.0,99.4444,99.9619,99.4045,99.952,36235.0
2025-03-05 14:10:00,100.41,100.57,100.34,100.4,25358.0,99.942,100.1013,99.8724,99.9321,25358.0
2025-03-05 14:20:00,100.37,100.53,100.29,100.38,42051.0,99.9022,100.0615,99.8226,99.9122,42051.0
2025-03-05 14:30:00,100.38,100.56,100.33,100.5,29846.0,99.9122,100.0913,99.8624,100.0316,29846.0
2025-03-05 14:40:00,100.49,100.55,100.42,100.51,24180.0,100.0217,100.0814,99.952,100.0416,24180.0
2025-03-05 14:50:00,100.54,100.61,100.47,100.47,17823.0,100.0714,100.1411,100.0018,100.0018,17823.0
2025-03-05 15:00:00,100.45,100.84,100.45,100.81,35764.0,99.9818,100.37,99.9818,100.3402,35764.0
2025-03-05 15:10:00,100.8,100.82,100.43,100.58,32219.0,100.3302,100.3501,99.9619,100.1112,32219.0
2025-03-05 15:20:00,100.58,100.76,100.5,100.68,39376.0,100.1112,100.2904,100.0316,100.2108,39376.0
2025-03-05 15:30:00,100.67,100.67,100.34,100.49,89509.0,100.2008,100.2008,99.8724,100.0217,89509.0
2025-03-05 15:40:00,100.48,100.67,100.43,100.5,115252.0,100.0117,100.2008,99.9619,100.0316,115252.0
2025-03-05 15:50:00,100.48,100.7,100.11,100.61,411214.0,100.0117,100.2307,99.6434,100.1411,411214.0
2025-03-06 09:30:00,99.9,101.39,99.5,101.38,93246.0,99.4344,100.9175,99.0363,100.9075,93246.0
2025-03-06 09:40:00,101.33,101.35,100.67,101.21,150641.0,100.8577,100.8776,100.2008,100.7383,150641.0
2025-03-06 09:50:00,101.21,101.61,100.98,101.08,52133.0,100.7383,101.1364,100.5094,100.6089,52133.0
2025-03-06 10:00:00,101.06,101.24,100.69,101.16,65987.0,100.589,100.7682,100.2207,100.6885,65987.0
2025-03-06 10:10:00,101.14,101.3,101.08,101.26,41486.0,100.6686,100.8279,100.6089,100.7881,41486.0
2025-03-06 10:20:00,101.24,101.34,101.0,101.27,40108.0,100.7682,100.8677,100.5293,100.798,40108.0
2025-03-06 10:30:00,101.27,101.68,101.19,101.58,97350.0,100.798,101.2061,100.7184,101.1066,97350.0
2025-03-06 10:40:00,101.59,101.67,101.44,101.51,27160.0,101.1165,101.1962,100.9672,101.0369,27160.0
2025-03-06 10:50:00,101.47,101.54,101.19,101.5,15185.0,100.9971,101.0668,100.7184,101.027,15185.0
2025-03-06 11:00:00,101.52,101.74,101.45,101.71,13405.0,101.0469,101.2658,100.9772,101.236,13405.0
2025-03-06 11:10:00,101.68,101.71,101.44,101.45,27550.0,101.2061,101.236,100.9672,100.9772,27550.0
2025-03-06 11:20:00,101.48,101.87,101.37,101.75,118599.0,101.007,101.3952,100.8976,101.2758,118599.0
2025-03-06 11:30:00,101.75,102.04,101.47,101.51,43130.0,101.2758,101.5644,100.9971,101.0369,43130.0
2025-03-06 11:40:00,101.5,101.52,101.35,101.36,38525.0,101.027,101.0469,100.8776,100.8876,38525.0
2025-03-06 11:50:00,101.31,101.33,101.04,101.07,11236.0,100.8378,100.8577,100.5691,100.599,11236.0
2025-03-06 12:00:00,101.04,101.19,100.92,101.13,17933.0,100.5691,100.7184,100.4497,100.6587,17933.0
2025-03-06 12:10:00,101.07,101.08,100.87,101.0,17940.0,100.599,100.6089,100.3999,100.5293,17940.0
2025-03-06 12:20:00,101.04,101.18,100.78,100.83,102230.0,100.5691,100.7084,100.3103,100.3601,102230.0
2025-03-06 12:30:00,100.84,101.01,100.69,100.7,82371.0,100.37,100.5392,100.2207,100.2307,82371.0
2025-03-06 12:40:00,100.7,100.85,100.49,100.55,23271.0,100.2307,100.38,100.0217,100.0814,23271.0
2025-03-06 12:50:00,100.55,100.85,100.47,100.77,43460.0,100.0814,100.38,100.0018,100.3004,43460.0
2025-03-06 13:00:00,100.72,100.74,100.54,100.62,16477.0,100.2506,100.2705,100.0714,100.1511,16477.0
2025-03-06 13:10:00,100.64,101.15,100.61,101.08,31926.0,100.171,100.6786,100.1411,100.6089,31926.0
2025-03-06 13:20:00,101.06,101.17,100.93,101.04,22701.0,100.589,100.6985,100.4596,100.5691,22701.0
2025-03-06 13:30:00,101.03,101.08,100.77,100.78,26313.0,100.5591,100.6089,100.3004,100.3103,26313.0
2025-03-06 13:40:00,100.77,100.92,100.67,100.87,23063.0,100.3004,100.4497,100.2008,100.3999,23063.0
2025-03-06 13:50:00,100.85,100.99,100.82,100.94,9998.0,100.38,100.5193,100.3501,100.4696,9998.0
2025-03-06 14:00:00,100.92,101.09,100.92,101.03,6179.0,100.4497,100.6189,100.4497,100.5591,6179.0
2025-03-06 14:10:00,101.05,101.14,100.89,100.92,12778.0,100.579,100.6686,100.4198,100.4497,12778.0
2025-03-06 14:20:00,100.94,101.0,100.81,100.81,5831.0,100.4696,100.5293,100.3402,100.3402,5831.0
2025-03-06 14:30:00,100.76,100.98,100.74,100.93,10755.0,100.2904,100.5094,100.2705,100.4596,10755.0
2025-03-06 14:40:00,100.93,101.6,100.93,101.55,24161.0,100.4596,101.1265,100.4596,101.0767,24161.0
2025-03-06 14:50:00,101.56,101.95,101.16,101.18,203090.0,101.0867,101.4749,100.6885,100.7084,203090.0
2025-03-06 15:00:00,101.11,101.6,101.11,101.51,47076.0,100.6388,101.1265,100.6388,101.0369,47076.0
2025-03-06 15:10:00,101.51,101.82,101.51,101.73,29374.0,101.0369,101.3455,101.0369,101.2559,29374.0
2025-03-06 15:20:00,101.71,101.79,101.45,101.76,46941.0,101.236,101.3156,100.9772,101.2857,46941.0
2025-03-06 15:30:00,101.76,101.99,101.42,101.42,30017.0,101.2857,101.5147,100.9473,100.9473,30017.0
2025-03-06 15:40:00,101.46,101.6,101.22,101.6,56250.0,100.9871,101.1265,100.7483,101.1265,56250.0
2025-03-06 15:50:00,101.63,101.76,101.4,101.47,235606.0,101.1563,101.2857,100.9274,100.9971,235606.0
2025-03-07 09:30:00,101.15,101.52,100.41,100.6,41029.0,100.6786,101.0469,99.942,100.1311,41029.0
2025-03-07 09:40:00,100.58,101.63,100.58,101.59,91338.0,100.1112,101.1563,100.1112,101.1165,91338.0
2025-03-07 09:50:00,101.63,101.7,101.47,101.57,17384.0,101.1563,101.226,100.9971,101.0966,17384.0
2025-03-07 10:00:00,101.51,101.91,101.38,101.54,25713.0,101.0369,101.435,100.9075,101.0668,25713.0
2025-03-07 10:10:00,101.51,101.56,100.7,100.75,15783.0,101.0369,101.0867,100.2307,100.2804,15783.0
2025-03-07 10:20:00,100.76,101.27,100.73,101.21,62693.0,100.2904,100.798,100.2605,100.7383,62693.0
2025-03-07 10:30:00,101.2,101.21,100.65,100.77,37727.0,100.7283,100.7383,100.1809,100.3004,37727.0
2025-03-07 10:40:00,100.75,101.51,100.72,101.34,89727.0,100.2804,101.0369,100.2506,100.8677,89727.0
2025-03-07 10:50:00,101.36,101.41,100.8,100.91,61202.0,100.8876,100.9374,100.3302,100.4397,61202.0
2025-03-07 11:00:00,100.9,101.0,100.73,100.73,11320.0,100.4297,100.5293,100.2605,100.2605,11320.0
2025-03-07 11:10:00,100.77,100.94,100.71,100.93,15413.0,100.3004,100.4696,100.2406,100.4596,15413.0
2025-03-07 11:20:00,100.96,100.96,100.54,100.57,22647.0,100.4895,100.4895,100.0714,100.1013,22647.0
2025-03-07 11:30:00,100.55,100.62,100.27,100.27,20006.0,100.0814,100.1511,99.8027,99.8027,20006.0
2025-03-07 11:40:00,100.3,100.32,100.05,100.08,21907.0,99.8325,99.8524,99.5837,99.6136,21907.0
2025-03-07 11:50:00,100.09,100.27,99.95,100.27,10439.0,99.6235,99.8027,99.4842,99.8027,10439.0
2025-03-07 12:00:00,100.28,100.46,99.97,99.99,70905.0,99.8126,99.9918,99.5041,99.524,70905.0
2025-03-07 12:10:00,100.01,100.2,99.95,99.99,9861.0,99.5439,99.733,99.4842,99.524,9861.0
2025-03-07 12:20:00,100.01,100.34,99.97,100.34,9255.0,99.5439,99.8724,99.5041,99.8724,9255.0
2025-03-07 12:30:00,100.34,100.84,100.24,100.73,29220.0,99.8724,100.37,99.7728,100.2605,29220.0
2025-03-07 12:40:00,100.7,101.17,100.7,101.02,24715.0,100.2307,100.6985,100.2307,100.5492,24715.0
2025-03-07 12:50:00,101.03,101.31,100.91,100.97,15806.0,100.5591,100.8378,100.4397,100.4994,15806.0
2025-03-07 13:00:00,100.97,101.5,100.97,101.33,32820.0,100.4994,101.027,100.4994,100.8577,32820.0
2025-03-07 13:10:00,101.35,101.5,101.12,101.49,10953.0,100.8776,101.027,100.6487,101.017,10953.0
2025-03-07 13:20:00,101.51,101.57,101.27,101.44,20267.0,101.0369,101.0966,100.798,100.9672,20267.0
2025-03-07 13:30:00,101.44,101.75,101.36,101.74,22678.0,100.9672,101.2758,100.8876,101.2658,22678.0
2025-03-07 13:40:00,101.76,101.81,101.58,101.69,26043.0,101.2857,101.3355,101.1066,101.2161,26043.0
2025-03-07 13:50:00,101.68,101.84,101.67,101.84,14745.0,101.2061,101.3654,101.1962,101.3654,14745.0
2025-03-07 14:00:00,101.86,101.99,101.58,101.58,17310.0,101.3853,101.5147,101.1066,101.1066,17310.0
2025-03-07 14:10:00,101.59,101.76,101.59,101.76,17440.0,101.1165,101.2857,101.1165,101.2857,17440.0
2025-03-07 14:20:00,101.77,102.03,101.76,101.99,6522.0,101.2957,101.5545,101.2857,101.5147,6522.0
2025-03-07 14:30:00,101.97,102.26,101.97,102.14,22565.0,101.4948,101.7834,101.4948,101.664,22565.0
2025-03-07 14:40:00,102.18,102.22,101.96,101.97,25163.0,101.7038,101.7436,101.4848,101.4948,25163.0
2025-03-07 14:50:00,101.96,102.02,101.85,101.89,21140.0,101.4848,101.5445,101.3753,101.4151,21140.0
2025-03-07 15:00:00,101.87,102.14,101.78,102.14,32620.0,101.3952,101.664,101.3056,101.664,32620.0
2025-03-07 15:10:00,102.13,102.33,101.87,102.26,48728.0,101.654,101.8531,101.3952,101.7834,48728.0
2025-03-07 15:20:00,102.27,102.38,102.15,102.3,43163.0,101.7934,101.9028,101.6739,101.8232,43163.0
2025-03-07 15:30:00,102.29,102.43,101.84,101.97,78800.0,101.8133,101.9526,101.3654,101.4948,78800.0
2025-03-07 15:40:00,101.95,102.18,101.83,102.18,92978.0,101.4749,101.7038,101.3554,101.7038,92978.0
2025-03-07 15:50:00,102.17,102.26,101.82,101.85,344544.0,101.6938,101.7834,101.3455,101.3753,344544.0
2025-03-10 09:30:00,100.97,102.65,100.97,102.64,97556.0,100.4994,102.1716,100.4994,102.1616,97556.0
2025-03-10 09:40:00,102.67,103.33,102.66,103.21,62438.0,102.1915,102.8484,102.1815,102.729,62438.0
2025-03-10 09:50:00,103.24,103.73,103.19,103.41,96604.0,102.7588,103.2466,102.7091,102.928,96604.0
2025-03-10 10:00:00,103.35,103.39,102.37,102.48,75000.0,102.8683,102.9081,101.8929,102.0024,75000.0
2025-03-10 10:10:00,102.48,102.67,102.17,102.21,128308.0,102.0024,102.1915,101.6938,101.7336,128308.0
2025-03-10 10:20:00,102.26,102.8,102.26,102.66,145093.0,101.7834,102.3209,101.7834,102.1815,145093.0
2025-03-10 10:30:00,102.62,102.68,102.4,102.41,99115.0,102.1417,102.2015,101.9228,101.9327,99115.0
2025-03-10 10:40:00,102.4,102.63,102.21,102.4,44349.0,101.9228,102.1517,101.7336,101.9228,44349.0
2025-03-10 10:50:00,102.4,102.62,102.19,102.62,47332.0,101.9228,102.1417,101.7137,102.1417,47332.0
2025-03-10 11:00:00,102.65,102.78,102.56,102.67,24871.0,102.1716,102.301,102.082,102.1915,24871.0
2025-03-10 11:10:00,102.64,102.74,102.34,102.41,27986.0,102.1616,102.2612,101.863,101.9327,27986.0
2025-03-10 11:20:00,102.4,102.53,102.25,102.48,38577.0,101.9228,102.0522,101.7735,102.0024,38577.0
2025-03-10 11:30:00,102.49,102.66,102.43,102.52,20500.0,102.0123,102.1815,101.9526,102.0422,20500.0
2025-03-10 11:40:00,102.55,102.55,102.18,102.42,25458.0,102.0721,102.0721,101.7038,101.9427,25458.0
2025-03-10 11:50:00,102.41,102.45,102.23,102.29,17930.0,101.9327,101.9725,101.7535,101.8133,17930.0
2025-03-10 12:00:00,102.3,102.43,102.18,102.36,12660.0,101.8232,101.9526,101.7038,101.8829,12660.0
2025-03-10 12:10:00,102.35,102.66,102.34,102.41,11524.0,101.873,102.1815,101.863,101.9327,11524.0
2025-03-10 12:20:00,102.44,102.78,102.37,102.75,37989.0,101.9626,102.301,101.8929,102.2711,37989.0
2025-03-10 12:30:00,102.78,103.05,102.44,102.44,24496.0,102.301,102.5697,101.9626,101.9626,24496.0
2025-03-10 12:40:00,102.42,102.62,102.42,102.53,19400.0,101.9427,102.1417,101.9427,102.0522,19400.0
2025-03-10 12:50:00,102.55,102.55,102.35,102.41,12564.0,102.0721,102.0721,101.873,101.9327,12564.0
2025-03-10 13:00:00,102.4,102.45,102.24,102.31,17855.0,101.9228,101.9725,101.7635,101.8332,17855.0
2025-03-10 13:10:00,102.3,102.53,102.29,102.51,8793.0,101.8232,102.0522,101.8133,102.0322,8793.0
2025-03-10 13:20:00,102.5,102.62,102.4,102.42,13470.0,102.0223,102.1417,101.9228,101.9427,13470.0
2025-03-10 13:30:00,102.43,102.43,102.08,102.12,22565.0,101.9526,101.9526,101.6042,101.6441,22565.0
2025-03-10 13:40:00,102.12,102.2,101.95,101.98,28544.0,101.6441,101.7237,101.4749,101.5047,28544.0
2025-03-10 13:50:00,101.96,102.06,101.82,101.87,22547.0,101.4848,101.5843,101.3455,101.3952,22547.0
2025-03-10 14:00:00,101.89,101.9,101.43,101.47,19083.0,101.4151,101.4251,100.9573,100.9971,19083.0
2025-03-10 14:10:00,101.51,101.69,101.45,101.56,23917.0,101.0369,101.2161,100.9772,101.0867,23917.0
2025-03-10 14:20:00,101.53,101.6,101.29,101.39,21745.0,101.0568,101.1265,100.8179,100.9175,21745.0
2025-03-10 14:30:00,101.45,101.53,101.19,101.24,52591.0,100.9772,101.0568,100.7184,100.7682,52591.0
2025-03-10 14:40:00,101.24,101.37,101.16,101.29,31055.0,100.7682,100.8976,100.6885,100.8179,31055.0
2025-03-10 14:50:00,101.28,101.43,101.03,101.16,23766.0,100.808,100.9573,100.5591,100.6885,23766.0
2025-03-10 15:00:00,101.14,101.18,100.98,101.06,40279.0,100.6686,100.7084,100.5094,100.589,40279.0
2025-03-10 15:10:00,101.07,101.7,100.98,101.62,29348.0,100.599,101.226,100.5094,101.1464,29348.0
2025-03-10 15:20:00,101.61,102.02,101.6,101.71,33930.0,101.1364,101.5445,101.1265,101.236,33930.0
2025-03-10 15:30:00,101.75,101.99,101.49,101.7,71113.0,101.2758,101.5147,101.017,101.226,71113.0
2025-03-10 15:40:00,101.75,101.78,101.49,101.66,81328.0,101.2758,101.3056,101.017,101.1862,81328.0
2025-03-10 15:50:00,101.67,101.82,101.2,101.28,208758.0,101.1962,101.3455,100.7283,100.808,208758.0
2025-03-11 09:30:00,101.12,101.67,100.36,101.28,56519.0,100.6487,101.1962,99.8923,100.808,56519.0
2025-03-11 09:40:00,101.32,101.33,100.6,101.21,24514.0,100.8478,100.8577,100.1311,100.7383,24514.0
2025-03-11 09:50:00,101.23,101.23,100.69,100.84,6489.0,100.7582,100.7582,100.2207,100.37,6489.0
2025-03-11 10:00:00,100.7,101.31,100.38,100.43,34753.0,100.2307,100.8378,99.9122,99.9619,34753.0
2025-03-11 10:10:00,100.39,100.39,99.86,99.94,59052.0,99.9221,99.9221,99.3946,99.4742,59052.0
2025-03-11 10:20:00,99.97,99.97,99.6,99.7,17598.0,99.5041,99.5041,99.1358,99.2353,17598.0
2025-03-11 10:30:00,99.72,99.86,99.26,99.33,38236.0,99.2552,99.3946,98.7974,98.8671,38236.0
2025-03-11 10:40:00,99.37,99.47,99.19,99.4,88053.0,98.9069,99.0064,98.7277,98.9367,88053.0
2025-03-11 10:50:00,99.4,99.57,99.11,99.11,58212.0,98.9367,99.1059,98.6481,98.6481,58212.0
2025-03-11 11:00:00,99.09,99.6,98.89,99.55,32118.0,98.6282,99.1358,98.4291,99.086,32118.0
2025-03-11 11:10:00,99.56,99.61,99.3,99.58,16992.0,99.096,99.1458,98.8372,99.1159,16992.0
2025-03-11 11:20:00,99.58,99.61,99.15,99.15,19099.0,99.1159,99.1458,98.6879,98.6879,19099.0
2025-03-11 11:30:00,99.14,99.4,99.14,99.4,10331.0,98.6779,98.9367,98.6779,98.9367,10331.0
2025-03-11 11:40:00,99.45,99.69,99.38,99.53,12795.0,98.9865,99.2254,98.9168,99.0661,12795.0
2025-03-11 11:50:00,99.53,99.69,99.31,99.33,11827.0,99.0661,99.2254,98.8472,98.8671,11827.0
2025-03-11 12:00:00,99.27,99.39,99.05,99.07,12124.0,98.8073,98.9268,98.5884,98.6083,12124.0
2025-03-11 12:10:00,99.04,99.04,98.74,98.8,19203.0,98.5784,98.5784,98.2798,98.3395,19203.0
2025-03-11 12:20:00,98.77,98.96,98.72,98.95,17298.0,98.3097,98.4988,98.2599,98.4888,17298.0
2025-03-11 12:30:00,98.98,99.19,98.93,98.99,7694.0,98.5187,98.7277,98.4689,98.5286,7694.0
2025-03-11 12:40:00,98.99,99.23,98.84,98.84,16030.0,98.5286,98.7675,98.3793,98.3793,16030.0
2025-03-11 12:50:00,98.83,98.84,98.5,98.67,19389.0,98.3694,98.3793,98.0409,98.2101,19389.0
2025-03-11 13:00:00,98.64,98.66,98.41,98.49,33962.0,98.1803,98.2002,97.9514,98.031,33962.0
2025-03-11 13:10:00,98.51,98.67,98.45,98.53,16807.0,98.0509,98.2101,97.9912,98.0708,16807.0
2025-03-11 13:20:00,98.57,98.59,98.32,98.32,20853.0,98.1106,98.1305,97.8618,97.8618,20853.0
2025-03-11 13:30:00,98.34,98.58,98.2,98.26,26103.0,97.8817,98.1206,97.7423,97.8021,26103.0
2025-03-11 13:40:00,98.3,98.76,98.26,98.56,24107.0,97.8419,98.2997,97.8021,98.1007,24107.0
2025-03-11 13:50:00,98.56,98.67,98.38,98.53,17736.0,98.1007,98.2101,97.9215,98.0708,17736.0
2025-03-11 14:00:00,98.54,99.0,98.53,98.71,15433.0,98.0807,98.5386,98.0708,98.25,15433.0
2025-03-11 14:10:00,98.79,98.95,98.79,98.92,14711.0,98.3296,98.4888,98.3296,98.459,14711.0
2025-03-11 14:20:00,98.9,99.28,98.9,99.23,16350.0,98.4391,98.8173,98.4391,98.7675,16350.0
2025-03-11 14:30:00,99.24,99.3,98.9,99.29,25503.0,98.7775,98.8372,98.4391,98.8273,25503.0
2025-03-11 14:40:00,99.29,99.71,99.28,99.64,49692.0,98.8273,99.2453,98.8173,99.1756,49692.0
2025-03-11 14:50:00,99.64,100.16,99.64,99.94,70872.0,99.1756,99.6932,99.1756,99.4742,70872.0
2025-03-11 15:00:00,99.87,100.0,99.43,99.59,44716.0,99.4045,99.5339,98.9666,99.1259,44716.0
2025-03-11 15:10:00,99.6,99.61,99.23,99.28,35081.0,99.1358,99.1458,98.7675,98.8173,35081.0
2025-03-11 15:20:00,99.31,99.6,99.28,99.41,69751.0,98.8472,99.1358,98.8173,98.9467,69751.0
2025-03-11 15:30:00,99.4,99.49,99.25,99.31,168018.0,98.9367,99.0263,98.7874,98.8472,168018.0
2025-03-11 15:40:00,99.31,99.48,99.15,99.48,128272.0,98.8472,99.0164,98.6879,99.0164,128272.0
2025-03-11 15:50:00,99.46,99.46,98.67,98.74,383771.0,98.9965,98.9965,98.2101,98.2798,383771.0
2025-03-12 09:30:00,99.58,100.0,98.51,98.85,39917.0,99.1159,99.5339,98.0509,98.3893,39917.0
2025-03-12 09:40:00,98.85,99.16,98.58,98.74,27143.0,98.3893,98.6979,98.1206,98.2798,27143.0
2025-03-12 09:50:00,98.68,98.97,98.21,98.42,34405.0,98.2201,98.5087,97.7523,97.9613,34405.0
2025-03-12 10:00:00,98.39,98.71,98.23,98.39,28620.0,97.9314,98.25,97.7722,97.9314,28620.0
2025-03-12 10:10:00,98.39,98.45,98.21,98.31,21326.0,97.9314,97.9912,97.7523,97.8518,21326.0
2025-03-12 10:20:00,98.37,98.43,98.1,98.2,11256.0,97.9115,97.9713,97.6428,97.7423,11256.0
2025-03-12 10:30:00,98.24,98.24,97.71,97.73,95490.0,97.7821,97.7821,97.2546,97.2745,95490.0
2025-03-12 10:40:00,97.72,97.74,97.36,97.43,39213.0,97.2646,97.2845,96.9062,96.9759,39213.0
2025-03-12 10:50:00,97.36,97.62,97.34,97.35,27841.0,96.9062,97.165,96.8863,96.8963,27841.0
2025-03-12 11:00:00,97.35,97.55,97.33,97.52,31354.0,96.8963,97.0954,96.8764,97.0655,31354.0
2025-03-12 11:10:00,97.54,97.64,97.41,97.55,33476.0,97.0854,97.1849,96.956,97.0954,33476.0
2025-03-12 11:20:00,97.56,97.97,97.47,97.97,35229.0,97.1053,97.5134,97.0157,97.5134,35229.0
2025-03-12 11:30:00,97.98,98.13,97.86,98.01,21046.0,97.5234,97.6727,97.4039,97.5532,21046.0
2025-03-12 11:40:00,97.97,98.11,97.91,97.92,13654.0,97.5134,97.6527,97.4537,97.4636,13654.0
2025-03-12 11:50:00,97.96,98.18,97.82,98.18,31877.0,97.5034,97.7224,97.3641,97.7224,31877.0
2025-03-12 12:00:00,98.13,98.25,98.0,98.25,10602.0,97.6727,97.7921,97.5433,97.7921,10602.0
2025-03-12 12:10:00,98.21,98.38,98.07,98.32,15300.0,97.7523,97.9215,97.6129,97.8618,15300.0
2025-03-12 12:20:00,98.32,98.48,98.29,98.42,19597.0,97.8618,98.021,97.8319,97.9613,19597.0
2025-03-12 12:30:00,98.44,98.64,98.3,98.3,26220.0,97.9812,98.1803,97.8419,97.8419,26220.0
2025-03-12 12:40:00,98.29,98.48,98.11,98.48,45722.0,97.8319,98.021,97.6527,98.021,45722.0
2025-03-12 12:50:00,98.44,98.44,98.15,98.15,10720.0,97.9812,97.9812,97.6926,97.6926,10720.0
2025-03-12 13:00:00,98.1,98.4,98.1,98.4,15169.0,97.6428,97.9414,97.6428,97.9414,15169.0
2025-03-12 13:10:00,98.36,98.52,98.33,98.48,8343.0,97.9016,98.0608,97.8717,98.021,8343.0
2025-03-12 13:20:00,98.5,98.84,98.5,98.82,15527.0,98.0409,98.3793,98.0409,98.3594,15527.0
2025-03-12 13:30:00,98.84,98.93,98.69,98.72,24281.0,98.3793,98.4689,98.23,98.2599,24281.0
2025-03-12 13:40:00,98.73,98.8,98.6,98.61,22936.0,98.2699,98.3395,98.1405,98.1504,22936.0
2025-03-12 13:50:00,98.64,98.65,98.14,98.19,16925.0,98.1803,98.1902,97.6826,97.7324,16925.0
2025-03-12 14:00:00,98.15,98.41,98.13,98.36,9936.0,97.6926,97.9514,97.6727,97.9016,9936.0
2025-03-12 14:10:00,98.44,98.62,98.44,98.6,12547.0,97.9812,98.1604,97.9812,98.1405,12547.0
2025-03-12 14:20:00,98.63,98.8,98.52,98.8,13020.0,98.1703,98.3395,98.0608,98.3395,13020.0
2025-03-12 14:30:00,98.8,98.82,98.7,98.74,20259.0,98.3395,98.3594,98.24,98.2798,20259.0
2025-03-12 14:40:00,98.75,99.04,98.74,98.99,24464.0,98.2898,98.5784,98.2798,98.5286,24464.0
2025-03-12 14:50:00,99.0,99.01,98.75,98.87,30676.0,98.5386,98.5486,98.2898,98.4092,30676.0
2025-03-12 15:00:00,98.84,98.86,98.54,98.84,19758.0,98.3793,98.3993,98.0807,98.3793,19758.0
2025-03-12 15:10:00,98.82,98.89,98.74,98.87,22158.0,98.3594,98.4291,98.2798,98.4092,22158.0
2025-03-12 15:20:00,98.88,98.88,98.64,98.68,31479.0,98.4192,98.4192,98.1803,98.2201,31479.0
2025-03-12 15:30:00,98.67,98.72,98.13,98.37,45388.0,98.2101,98.2599,97.6727,97.9115,45388.0
2025-03-12 15:40:00,98.37,98.51,98.21,98.41,66862.0,97.9115,98.0509,97.7523,97.9514,66862.0
2025-03-12 15:50:00,98.41,98.42,97.99,98.02,299736.0,97.9514,97.9613,97.5333,97.5632,299736.0
2025-03-13 09:30:00,98.12,98.13,97.44,98.02,51101.0,97.6627,97.6727,96.9859,97.5632,51101.0
2025-03-13 09:40:00,98.0,98.05,97.53,97.53,36042.0,97.5433,97.593,97.0755,97.0755,36042.0
2025-03-13 09:50:00,97.56,97.56,97.04,97.18,71248.0,97.1053,97.1053,96.5877,96.7271,71248.0
2025-03-13 10:00:00,97.15,97.65,97.14,97.59,61324.0,96.6972,97.1949,96.6873,97.1352,61324.0
2025-03-13 10:10:00,97.54,98.02,97.54,97.76,58565.0,97.0854,97.5632,97.0854,97.3044,58565.0
2025-03-13 10:20:00,97.73,97.82,97.34,97.36,36159.0,97.2745,97.3641,96.8863,96.9062,36159.0
2025-03-13 10:30:00,97.33,97.42,96.88,96.96,46382.0,96.8764,96.966,96.4285,96.5081,46382.0
2025-03-13 10:40:00,96.94,97.1,96.87,96.9,96068.0,96.4882,96.6475,96.4185,96.4484,96068.0
2025-03-13 10:50:00,96.93,97.02,96.71,96.84,36284.0,96.4782,96.5678,96.2593,96.3887,36284.0
2025-03-13 11:00:00,96.88,96.94,96.6,96.61,76132.0,96.4285,96.4882,96.1498,96.1597,76132.0
2025-03-13 11:10:00,96.64,96.67,96.52,96.56,50967.0,96.1896,96.2195,96.0702,96.11,50967.0
2025-03-13 11:20:00,96.56,96.6,96.42,96.47,18013.0,96.11,96.1498,95.9706,96.0204,18013.0
2025-03-13 11:30:00,96.47,96.5,96.1,96.15,48892.0,96.0204,96.0503,95.6521,95.7019,48892.0
2025-03-13 11:40:00,96.13,96.44,96.08,96.25,59029.0,95.682,95.9905,95.6322,95.8014,59029.0
2025-03-13 11:50:00,96.23,96.23,95.89,96.05,16431.0,95.7815,95.7815,95.4431,95.6024,16431.0
2025-03-13 12:00:00,96.03,96.18,95.95,96.07,22477.0,95.5824,95.7317,95.5028,95.6223,22477.0
2025-03-13 12:10:00,96.13,96.18,95.85,96.09,70343.0,95.682,95.7317,95.4033,95.6422,70343.0
2025-03-13 12:20:00,96.1,96.18,96.0,96.1,18366.0,95.6521,95.7317,95.5526,95.6521,18366.0
2025-03-13 12:30:00,96.06,96.49,96.01,96.49,35232.0,95.6123,96.0403,95.5625,96.0403,35232.0
2025-03-13 12:40:00,96.49,96.54,96.01,96.12,19812.0,96.0403,96.0901,95.5625,95.672,19812.0
2025-03-13 12:50:00,96.11,96.35,96.11,96.23,19451.0,95.6621,95.901,95.6621,95.7815,19451.0
2025-03-13 13:00:00,96.27,96.37,96.07,96.07,9224.0,95.8213,95.9209,95.6223,95.6223,9224.0
2025-03-13 13:10:00,96.05,96.05,95.6,95.6,14055.0,95.6024,95.6024,95.1544,95.1544,14055.0
2025-03-13 13:20:00,95.63,95.73,95.57,95.63,10741.0,95.1843,95.2838,95.1246,95.1843,10741.0
2025-03-13 13:30:00,95.63,95.63,95.3,95.32,17027.0,95.1843,95.1843,94.8558,94.8758,17027.0
2025-03-13 13:40:00,95.35,95.42,95.18,95.26,25184.0,94.9056,94.9753,94.7364,94.816,25184.0
2025-03-13 13:50:00,95.25,95.4,95.21,95.29,10497.0,94.8061,94.9554,94.7663,94.8459,10497.0
2025-03-13 14:00:00,95.26,95.67,95.26,95.64,12304.0,94.816,95.2241,94.816,95.1943,12304.0
2025-03-13 14:10:00,95.65,95.82,95.54,95.6,15347.0,95.2042,95.3734,95.0947,95.1544,15347.0
2025-03-13 14:20:00,95.54,95.71,95.51,95.67,22479.0,95.0947,95.2639,95.0649,95.2241,22479.0
2025-03-13 14:30:00,95.68,95.84,95.61,95.74,20425.0,95.2341,95.3933,95.1644,95.2938,20425.0
2025-03-13 14:40:00,95.74,96.11,95.74,96.09,16454.0,95.2938,95.6621,95.2938,95.6422,16454.0
2025-03-13 14:50:00,96.09,96.15,95.9,96.01,15237.0,95.6422,95.7019,95.453,95.5625,15237.0
2025-03-13 15:00:00,96.01,96.14,95.7,95.73,28718.0,95.5625,95.6919,95.254,95.2838,28718.0
2025-03-13 15:10:00,95.72,96.04,95.69,95.96,38156.0,95.2739,95.5924,95.244,95.5128,38156.0
2025-03-13 15:20:00,95.94,95.94,95.44,95.57,30544.0,95.4929,95.4929,94.9952,95.1246,30544.0
2025-03-13 15:30:00,95.55,95.75,95.4,95.4,85099.0,95.1047,95.3037,94.9554,94.9554,85099.0
2025-03-13 15:40:00,95.4,95.7,95.39,95.66,129063.0,94.9554,95.254,94.9454,95.2142,129063.0
2025-03-13 15:50:00,95.65,95.67,95.42,95.57,389722.0,95.2042,95.2241,94.9753,95.1246,389722.0
2025-03-14 09:30:00,96.64,97.15,96.37,96.5,74900.0,96.1896,96.6972,95.9209,96.0503,74900.0
2025-03-14 09:40:00,96.52,96.97,96.43,96.84,35511.0,96.0702,96.5181,95.9806,96.3887,35511.0
2025-03-14 09:50:00,96.89,97.24,96.8,96.87,49732.0,96.4384,96.7868,96.3489,96.4185,49732.0
2025-03-14 10:00:00,96.83,96.93,96.35,96.47,47725.0,96.3787,96.4782,95.901,96.0204,47725.0
2025-03-14 10:10:00,96.46,96.67,95.94,96.03,32938.0,96.0104,96.2195,95.4929,95.5824,32938.0
2025-03-14 10:20:00,96.01,96.17,95.87,96.12,42079.0,95.5625,95.7218,95.4232,95.672,42079.0
2025-03-14 10:30:00,96.1,96.28,95.99,96.28,62177.0,95.6521,95.8313,95.5426,95.8313,62177.0
2025-03-14 10:40:00,96.25,96.47,96.18,96.43,30245.0,95.8014,96.0204,95.7317,95.9806,30245.0
2025-03-14 10:50:00,96.44,96.72,96.39,96.72,11672.0,95.9905,96.2692,95.9408,96.2692,11672.0
2025-03-14 11:00:00,96.73,96.82,96.68,96.73,43555.0,96.2792,96.3688,96.2294,96.2792,43555.0
2025-03-14 11:10:00,96.74,96.94,96.74,96.91,20442.0,96.2891,96.4882,96.2891,96.4583,20442.0
2025-03-14 11:20:00,96.93,97.07,96.91,97.0,25153.0,96.4782,96.6176,96.4583,96.5479,25153.0
2025-03-14 11:30:00,97.01,97.14,96.89,96.94,17955.0,96.5579,96.6873,96.4384,96.4882,17955.0
2025-03-14 11:40:00,96.91,97.07,96.88,96.92,18338.0,96.4583,96.6176,96.4285,96.4683,18338.0
2025-03-14 11:50:00,96.89,97.05,96.82,96.95,18312.0,96.4384,96.5977,96.3688,96.4982,18312.0
2025-03-14 12:00:00,96.99,97.08,96.89,96.98,12842.0,96.538,96.6276,96.4384,96.528,12842.0
2025-03-14 12:10:00,97.01,97.02,96.78,96.79,9474.0,96.5579,96.5678,96.3289,96.3389,9474.0
2025-03-14 12:20:00,96.78,96.89,96.65,96.73,13882.0,96.3289,96.4384,96.1996,96.2792,13882.0
2025-03-14 12:30:00,96.74,97.06,96.74,96.96,8099.0,96.2891,96.6076,96.2891,96.5081,8099.0
2025-03-14 12:40:00,96.94,97.02,96.81,96.9,6684.0,96.4882,96.5678,96.3588,96.4484,6684.0
2025-03-14 12:50:00,96.92,97.16,96.92,97.16,7620.0,96.4683,96.7072,96.4683,96.7072,7620.0
2025-03-14 13:00:00,97.13,97.34,97.05,97.34,24372.0,96.6773,96.8863,96.5977,96.8863,24372.0
2025-03-14 13:10:00,97.32,97.41,97.23,97.27,8000.0,96.8664,96.956,96.7769,96.8167,8000.0
2025-03-14 13:20:00,97.32,97.33,97.14,97.27,18601.0,96.8664,96.8764,96.6873,96.8167,18601.0
2025-03-14 13:30:00,97.26,97.34,97.14,97.22,18123.0,96.8067,96.8863,96.6873,96.7669,18123.0
2025-03-14 13:40:00,97.17,97.17,96.97,96.99,8549.0,96.7171,96.7171,96.5181,96.538,8549.0
2025-03-14 13:50:00,97.01,97.06,96.95,96.95,16717.0,96.5579,96.6076,96.4982,96.4982,16717.0
2025-03-14 14:00:00,96.98,97.18,96.95,97.13,120533.0,96.528,96.7271,96.4982,96.6773,120533.0
2025-03-14 14:10:00,97.14,97.15,97.01,97.05,6856.0,96.6873,96.6972,96.5579,96.5977,6856.0
2025-03-14 14:20:00,97.02,97.15,96.98,97.07,19015.0,96.5678,96.6972,96.528,96.6176,19015.0
2025-03-14 14:30:00,97.08,97.26,97.08,97.26,11255.0,96.6276,96.8067,96.6276,96.8067,11255.0
2025-03-14 14:40:00,97.26,97.27,97.13,97.26,24055.0,96.8067,96.8167,96.6773,96.8067,24055.0
2025-03-14 14:50:00,97.23,97.24,97.08,97.14,11456.0,96.7769,96.7868,96.6276,96.6873,11456.0
2025-03-14 15:00:00,97.14,97.35,97.12,97.3,52818.0,96.6873,96.8963,96.6674,96.8465,52818.0
2025-03-14 15:10:00,97.27,97.39,97.27,97.35,14166.0,96.8167,96.9361,96.8167,96.8963,14166.0
2025-03-14 15:20:00,97.36,97.4,97.21,97.21,25743.0,96.9062,96.9461,96.7569,96.7569,25743.0
2025-03-14 15:30:00,97.21,97.33,97.05,97.13,73597.0,96.7569,96.8764,96.5977,96.6773,73597.0
2025-03-14 15:40:00,97.13,97.31,97.09,97.26,50699.0,96.6773,96.8565,96.6375,96.8067,50699.0
2025-03-14 15:50:00,97.25,97.61,97.13,97.51,314852.0,96.7968,97.1551,96.6773,97.0555,314852.0
2025-03-17 09:30:00,97.13,98.11,97.13,97.87,47374.0,96.6773,97.6527,96.6773,97.4139,47374.0
2025-03-17 09:40:00,97.86,97.92,97.58,97.67,66591.0,97.4039,97.4636,97.1252,97.2148,66591.0
2025-03-17 09:50:00,97.63,97.69,97.18,97.2,76901.0,97.175,97.2347,96.7271,96.747,76901.0
2025-03-17 10:00:00,97.17,97.46,97.05,97.45,53550.0,96.7171,97.0058,96.5977,96.9958,53550.0
2025-03-17 10:10:00,97.4,97.45,97.27,97.36,20597.0,96.9461,96.9958,96.8167,96.9062,20597.0
2025-03-17 10:20:00,97.32,97.51,97.3,97.41,21089.0,96.8664,97.0555,96.8465,96.956,21089.0
2025-03-17 10:30:00,97.32,97.76,97.3,97.76,24307.0,96.8664,97.3044,96.8465,97.3044,24307.0
2025-03-17 10:40:00,97.71,97.83,97.68,97.81,14543.0,97.2546,97.3741,97.2248,97.3541,14543.0
2025-03-17 10:50:00,97.8,97.8,97.52,97.62,10453.0,97.3442,97.3442,97.0655,97.165,10453.0
2025-03-17 11:00:00,97.64,98.0,97.64,98.0,10413.0,97.1849,97.5433,97.1849,97.5433,10413.0
2025-03-17 11:10:00,98.0,98.33,97.96,98.31,12711.0,97.5433,97.8717,97.5034,97.8518,12711.0
2025-03-17 11:20:00,98.3,98.31,98.16,98.19,15995.0,97.8419,97.8518,97.7025,97.7324,15995.0
2025-03-17 11:30:00,98.18,98.22,97.91,97.94,29615.0,97.7224,97.7622,97.4537,97.4835,29615.0
2025-03-17 11:40:00,97.96,98.07,97.91,97.98,16491.0,97.5034,97.6129,97.4537,97.5234,16491.0
2025-03-17 11:50:00,97.98,98.01,97.86,97.88,17397.0,97.5234,97.5532,97.4039,97.4238,17397.0
2025-03-17 12:00:00,97.88,98.19,97.81,98.19,8990.0,97.4238,97.7324,97.3541,97.7324,8990.0
2025-03-17 12:10:00,98.17,98.21,98.02,98.02,7566.0,97.7125,97.7523,97.5632,97.5632,7566.0
2025-03-17 12:20:00,98.01,98.01,97.82,97.88,8571.0,97.5532,97.5532,97.3641,97.4238,8571.0
2025-03-17 12:30:00,97.85,97.99,97.85,97.9,23815.0,97.394,97.5333,97.394,97.4437,23815.0
2025-03-17 12:40:00,97.87,98.0,97.79,98.0,16095.0,97.4139,97.5433,97.3342,97.5433,16095.0
2025-03-17 12:50:00,98.0,98.09,97.96,98.04,5252.0,97.5433,97.6328,97.5034,97.5831,5252.0
2025-03-17 13:00:00,98.06,98.08,97.9,97.99,14631.0,97.603,97.6229,97.4437,97.5333,14631.0
2025-03-17 13:10:00,97.98,98.09,97.98,98.07,5042.0,97.5234,97.6328,97.5234,97.6129,5042.0
2025-03-17 13:20:00,98.05,98.13,97.97,98.04,4036.0,97.593,97.6727,97.5134,97.5831,4036.0
2025-03-17 13:30:00,98.05,98.29,97.99,98.23,10211.0,97.593,97.8319,97.5333,97.7722,10211.0
2025-03-17 13:40:00,98.22,98.28,98.19,98.26,7629.0,97.7622,97.822,97.7324,97.8021,7629.0
2025-03-17 13:50:00,98.26,98.32,98.26,98.31,6168.0,97.8021,97.8618,97.8021,97.8518,6168.0
2025-03-17 14:00:00,98.32,98.53,98.31,98.53,28751.0,97.8618,98.0708,97.8518,98.0708,28751.0
2025-03-17 14:10:00,98.52,98.68,98.47,98.64,16564.0,98.0608,98.2201,98.0111,98.1803,16564.0
2025-03-17 14:20:00,98.63,98.67,98.55,98.55,14317.0,98.1703,98.2101,98.0907,98.0907,14317.0
2025-03-17 14:30:00,98.51,98.63,98.5,98.56,10501.0,98.0509,98.1703,98.0409,98.1007,10501.0
2025-03-17 14:40:00,98.53,98.66,98.47,98.65,21976.0,98.0708,98.2002,98.0111,98.1902,21976.0
2025-03-17 14:50:00,98.65,98.7,98.53,98.54,25841.0,98.1902,98.24,98.0708,98.0807,25841.0
2025-03-17 15:00:00,98.54,98.59,98.47,98.5,18390.0,98.0807,98.1305,98.0111,98.0409,18390.0
2025-03-17 15:10:00,98.49,98.49,98.38,98.48,29754.0,98.031,98.031,97.9215,98.021,29754.0
2025-03-17 15:20:00,98.49,98.56,98.46,98.54,29795.0,98.031,98.1007,98.0011,98.0807,29795.0
2025-03-17 15:30:00,98.53,98.63,98.31,98.39,36814.0,98.0708,98.1703,97.8518,97.9314,36814.0
2025-03-17 15:40:00,98.37,98.55,98.35,98.49,58795.0,97.9115,98.0907,97.8916,98.031,58795.0
2025-03-17 15:50:00,98.48,98.54,98.33,98.38,153630.0,98.021,98.0807,97.8717,97.9215,153630.0
2025-03-18 09:30:00,97.94,98.37,97.71,97.95,78491.0,97.4835,97.9115,97.2546,97.4935,78491.0
2025-03-18 09:40:00,97.9,98.18,97.87,98.02,51902.0,97.4437,97.7224,97.4139,97.5632,51902.0
2025-03-18 09:50:00,98.02,98.25,97.9,98.1,31339.0,97.5632,97.7921,97.4437,97.6428,31339.0
2025-03-18 10:00:00,98.1,98.43,98.0,98.36,48340.0,97.6428,97.9713,97.5433,97.9016,48340.0
2025-03-18 10:10:00,98.33,98.35,98.14,98.23,51597.0,97.8717,97.8916,97.6826,97.7722,51597.0
2025-03-18 10:20:00,98.27,98.45,98.18,98.43,18243.0,97.812,97.9912,97.7224,97.9713,18243.0
2025-03-18 10:30:00,98.45,98.47,98.27,98.41,56337.0,97.9912,98.0111,97.812,97.9514,56337.0
2025-03-18 10:40:00,98.41,98.45,98.2,98.27,40637.0,97.9514,97.9912,97.7423,97.812,40637.0
2025-03-18 10:50:00,98.29,98.37,98.11,98.16,7015.0,97.8319,97.9115,97.6527,97.7025,7015.0
2025-03-18 11:00:00,98.13,98.13,97.77,97.8,24861.0,97.6727,97.6727,97.3143,97.3442,24861.0
2025-03-18 11:10:00,97.79,97.87,97.74,97.79,6150.0,97.3342,97.4139,97.2845,97.3342,6150.0
2025-03-18 11:20:00,97.8,97.81,97.59,97.6,25754.0,97.3442,97.3541,97.1352,97.1451,25754.0
2025-03-18 11:30:00,97.6,97.7,97.54,97.67,43467.0,97.1451,97.2447,97.0854,97.2148,43467.0
2025-03-18 11:40:00,97.68,97.76,97.52,97.52,21212.0,97.2248,97.3044,97.0655,97.0655,21212.0
2025-03-18 11:50:00,97.51,97.53,97.36,97.4,40315.0,97.0555,97.0755,96.9062,96.9461,40315.0
2025-03-18 12:00:00,97.39,97.49,97.37,97.45,34746.0,96.9361,97.0356,96.9162,96.9958,34746.0
2025-03-18 12:10:00,97.46,97.64,97.42,97.42,28506.0,97.0058,97.1849,96.966,96.966,28506.0
2025-03-18 12:20:00,97.43,97.69,97.39,97.69,7400.0,96.9759,97.2347,96.9361,97.2347,7400.0
2025-03-18 12:30:00,97.71,97.82,97.63,97.72,16882.0,97.2546,97.3641,97.175,97.2646,16882.0
2025-03-18 12:40:00,97.76,97.8,97.51,97.58,50563.0,97.3044,97.3442,97.0555,97.1252,50563.0
2025-03-18 12:50:00,97.48,97.67,97.45,97.67,6500.0,97.0257,97.2148,96.9958,97.2148,6500.0
2025-03-18 13:00:00,97.59,97.67,97.47,97.52,8672.0,97.1352,97.2148,97.0157,97.0655,8672.0
2025-03-18 13:10:00,97.52,97.74,97.5,97.56,29882.0,97.0655,97.2845,97.0456,97.1053,29882.0
2025-03-18 13:20:00,97.6,98.02,97.59,97.92,16683.0,97.1451,97.5632,97.1352,97.4636,16683.0
2025-03-18 13:30:00,97.91,98.29,97.91,98.25,10088.0,97.4537,97.8319,97.4537,97.7921,10088.0
2025-03-18 13:40:00,98.17,98.17,98.1,98.11,6843.0,97.7125,97.7125,97.6428,97.6527,6843.0
2025-03-18 13:50:00,98.12,98.13,97.93,97.94,2370.0,97.6627,97.6727,97.4736,97.4835,2370.0
2025-03-18 14:00:00,97.95,98.0,97.83,97.85,15554.0,97.4935,97.5433,97.3741,97.394,15554.0
2025-03-18 14:10:00,97.84,97.85,97.73,97.83,5297.0,97.384,97.394,97.2745,97.3741,5297.0
2025-03-18 14:20:00,97.83,98.01,97.76,97.76,3201.0,97.3741,97.5532,97.3044,97.3044,3201.0
2025-03-18 14:30:00,97.78,97.93,97.78,97.86,5048.0,97.3243,97.4736,97.3243,97.4039,5048.0
2025-03-18 14:40:00,97.77,97.86,97.67,97.79,12464.0,97.3143,97.4039,97.2148,97.3342,12464.0
2025-03-18 14:50:00,97.79,97.94,97.72,97.84,14530.0,97.3342,97.4835,97.2646,97.384,14530.0
2025-03-18 15:00:00,97.76,97.82,97.68,97.74,15934.0,97.3044,97.3641,97.2248,97.2845,15934.0
2025-03-18 15:10:00,97.76,97.89,97.71,97.84,22918.0,97.3044,97.4338,97.2546,97.384,22918.0
2025-03-18 15:20:00,97.83,97.99,97.78,97.92,11671.0,97.3741,97.5333,97.3243,97.4636,11671.0
2025-03-18 15:30:00,97.93,98.04,97.78,97.89,15982.0,97.4736,97.5831,97.3243,97.4338,15982.0
2025-03-18 15:40:00,97.86,97.97,97.83,97.92,27849.0,97.4039,97.5134,97.3741,97.4636,27849.0
2025-03-18 15:50:00,97.92,98.06,97.73,97.83,140696.0,97.4636,97.603,97.2745,97.3741,140696.0
2025-03-19 09:30:00,97.75,98.04,97.37,97.83,57005.0,97.2944,97.5831,96.9162,97.3741,57005.0
2025-03-19 09:40:00,97.82,97.91,97.29,97.91,26009.0,97.3641,97.4537,96.8366,97.4537,26009.0
2025-03-19 09:50:00,97.92,97.92,97.63,97.68,89915.0,97.4636,97.4636,97.175,97.2248,89915.0
2025-03-19 10:00:00,97.68,97.97,97.67,97.97,175940.0,97.2248,97.5134,97.2148,97.5134,175940.0
2025-03-19 10:10:00,97.95,97.97,97.64,97.79,15534.0,97.4935,97.5134,97.1849,97.3342,15534.0
2025-03-19 10:20:00,97.79,98.04,97.75,98.02,24095.0,97.3342,97.5831,97.2944,97.5632,24095.0
2025-03-19 10:30:00,98.02,98.08,97.93,98.01,49944.0,97.5632,97.6229,97.4736,97.5532,49944.0
2025-03-19 10:40:00,98.01,98.11,97.89,98.08,31491.0,97.5532,97.6527,97.4338,97.6229,31491.0
2025-03-19 10:50:00,98.11,98.18,97.98,98.07,23569.0,97.6527,97.7224,97.5234,97.6129,23569.0
2025-03-19 11:00:00,98.09,98.23,98.08,98.21,22297.0,97.6328,97.7722,97.6229,97.7523,22297.0
2025-03-19 11:10:00,98.2,98.3,98.12,98.18,75221.0,97.7423,97.8419,97.6627,97.7224,75221.0
2025-03-19 11:20:00,98.18,98.25,98.0,98.13,38301.0,97.7224,97.7921,97.5433,97.6727,38301.0
2025-03-19 11:30:00,98.13,98.21,98.05,98.12,60241.0,97.6727,97.7523,97.593,97.6627,60241.0
2025-03-19 11:40:00,98.13,98.33,98.1,98.33,75390.0,97.6727,97.8717,97.6428,97.8717,75390.0
2025-03-19 11:50:00,98.33,98.47,98.29,98.37,60027.0,97.8717,98.0111,97.8319,97.9115,60027.0
2025-03-19 12:00:00,98.4,98.45,98.36,98.39,49003.0,97.9414,97.9912,97.9016,97.9314,49003.0
2025-03-19 12:10:00,98.41,98.44,98.22,98.23,26684.0,97.9514,97.9812,97.7622,97.7722,26684.0
2025-03-19 12:20:00,98.23,98.25,98.08,98.18,33259.0,97.7722,97.7921,97.6229,97.7224,33259.0
2025-03-19 12:30:00,98.17,98.2,98.05,98.13,54525.0,97.7125,97.7423,97.593,97.6727,54525.0
2025-03-19 12:40:00,98.1,98.22,98.08,98.19,12459.0,97.6428,97.7622,97.6229,97.7324,12459.0
2025-03-19 12:50:00,98.19,98.26,98.13,98.17,8490.0,97.7324,97.8021,97.6727,97.7125,8490.0
2025-03-19 13:00:00,98.16,98.2,97.94,97.94,5552.0,97.7025,97.7423,97.4835,97.4835,5552.0
2025-03-19 13:10:00,97.91,97.92,97.65,97.78,19895.0,97.4537,97.4636,97.1949,97.3243,19895.0
2025-03-19 13:20:00,97.73,97.79,97.67,97.72,8224.0,97.2745,97.3342,97.2148,97.2646,8224.0
2025-03-19 13:30:00,97.73,97.91,97.72,97.91,19343.0,97.2745,97.4537,97.2646,97.4537,19343.0
2025-03-19 13:40:00,97.9,97.9,97.55,97.56,14151.0,97.4437,97.4437,97.0954,97.1053,14151.0
2025-03-19 13:50:00,97.55,97.66,97.51,97.52,27783.0,97.0954,97.2048,97.0555,97.0655,27783.0
2025-03-19 14:00:00,97.49,98.02,97.29,97.88,43051.0,97.0356,97.5632,96.8366,97.4238,43051.0
2025-03-19 14:10:00,97.94,98.18,97.93,98.12,13798.0,97.4835,97.7224,97.4736,97.6627,13798.0
2025-03-19 14:20:00,98.09,98.2,98.01,98.05,33739.0,97.6328,97.7423,97.5532,97.593,33739.0
2025-03-19 14:30:00,98.07,98.62,98.07,98.51,35112.0,97.6129,98.1604,97.6129,98.0509,35112.0
2025-03-19 14:40:00,98.49,98.93,98.42,98.81,32664.0,98.031,98.4689,97.9613,98.3495,32664.0
2025-03-19 14:50:00,98.81,99.32,98.78,99.19,46018.0,98.3495,98.8571,98.3196,98.7277,46018.0
2025-03-19 15:00:00,99.21,99.73,99.21,99.73,63412.0,98.7476,99.2652,98.7476,99.2652,63412.0
2025-03-19 15:10:00,99.71,99.82,99.58,99.64,36284.0,99.2453,99.3548,99.1159,99.1756,36284.0
2025-03-19 15:20:00,99.64,99.64,98.99,99.06,50223.0,99.1756,99.1756,98.5286,98.5983,50223.0
2025-03-19 15:30:00,99.08,99.35,99.07,99.2,42109.0,98.6182,98.887,98.6083,98.7377,42109.0
2025-03-19 15:40:00,99.17,99.39,99.12,99.23,123457.0,98.7078,98.9268,98.658,98.7675,123457.0
2025-03-19 15:50:00,99.23,99.28,98.93,99.2,317861.0,98.7675,98.8173,98.4689,98.7377,317861.0
2025-03-20 09:30:00,98.65,99.09,98.3,98.76,67124.0,98.1902,98.6282,97.8419,98.2997,67124.0
2025-03-20 09:40:00,98.78,99.1,98.69,99.01,73894.0,98.3196,98.6381,98.23,98.5486,73894.0
2025-03-20 09:50:00,99.01,99.52,98.87,99.25,73198.0,98.5486,99.0562,98.4092,98.7874,73198.0
2025-03-20 10:00:00,99.25,100.0,99.23,99.73,160826.0,98.7874,99.5339,98.7675,99.2652,160826.0
2025-03-20 10:10:00,99.73,99.82,99.52,99.82,41582.0,99.2652,99.3548,99.0562,99.3548,41582.0
2025-03-20 10:20:00,99.8,100.53,99.76,100.3,65348.0,99.3349,100.0615,99.2951,99.8325,65348.0
2025-03-20 10:30:00,100.3,100.34,99.99,100.03,57534.0,99.8325,99.8724,99.524,99.5638,57534.0
2025-03-20 10:40:00,100.01,100.26,99.99,100.24,67195.0,99.5439,99.7927,99.524,99.7728,67195.0
2025-03-20 10:50:00,100.16,100.3,100.11,100.28,34072.0,99.6932,99.8325,99.6434,99.8126,34072.0
2025-03-20 11:00:00,100.28,100.5,100.22,100.45,29159.0,99.8126,100.0316,99.7529,99.9818,29159.0
2025-03-20 11:10:00,100.45,100.5,100.27,100.27,51755.0,99.9818,100.0316,99.8027,99.8027,51755.0
2025-03-20 11:20:00,100.27,100.42,100.26,100.36,22836.0,99.8027,99.952,99.7927,99.8923,22836.0
2025-03-20 11:30:00,100.36,100.37,100.16,100.25,65751.0,99.8923,99.9022,99.6932,99.7828,65751.0
2025-03-20 11:40:00,100.28,100.46,100.28,100.35,13792.0,99.8126,99.9918,99.8126,99.8823,13792.0
2025-03-20 11:50:00,100.32,100.34,100.12,100.12,16593.0,99.8524,99.8724,99.6534,99.6534,16593.0
2025-03-20 12:00:00,100.14,100.37,100.03,100.06,35200.0,99.6733,99.9022,99.5638,99.5937,35200.0
2025-03-20 12:10:00,99.95,100.06,99.9,99.97,20265.0,99.4842,99.5937,99.4344,99.5041,20265.0
2025-03-20 12:20:00,99.94,99.98,99.73,99.79,24237.0,99.4742,99.514,99.2652,99.3249,24237.0
2025-03-20 12:30:00,99.79,99.87,99.69,99.79,24468.0,99.3249,99.4045,99.2254,99.3249,24468.0
2025-03-20 12:40:00,99.77,99.77,99.47,99.49,7372.0,99.305,99.305,99.0064,99.0263,7372.0
2025-03-20 12:50:00,99.49,99.64,99.43,99.45,9578.0,99.0263,99.1756,98.9666,98.9865,9578.0
2025-03-20 13:00:00,99.46,99.76,99.45,99.76,7662.0,98.9965,99.2951,98.9865,99.2951,7662.0
2025-03-20 13:10:00,99.71,99.72,99.55,99.63,7284.0,99.2453,99.2552,99.086,99.1657,7284.0
2025-03-20 13:20:00,99.63,99.63,99.27,99.29,13201.0,99.1657,99.1657,98.8073,98.8273,13201.0
2025-03-20 13:30:00,99.31,99.54,99.3,99.46,14939.0,98.8472,99.0761,98.8372,98.9965,14939.0
2025-03-20 13:40:00,99.43,99.43,99.24,99.26,9868.0,98.9666,98.9666,98.7775,98.7974,9868.0
2025-03-20 13:50:00,99.3,99.32,99.12,99.14,4595.0,98.8372,98.8571,98.658,98.6779,4595.0
2025-03-20 14:00:00,99.14,99.26,99.12,99.25,14368.0,98.6779,98.7974,98.658,98.7874,14368.0
2025-03-20 14:10:00,99.26,99.4,99.26,99.38,10287.0,98.7974,98.9367,98.7974,98.9168,10287.0
2025-03-20 14:20:00,99.37,99.37,99.22,99.23,7166.0,98.9069,98.9069,98.7576,98.7675,7166.0
2025-03-20 14:30:00,99.24,99.3,99.16,99.26,10734.0,98.7775,98.8372,98.6979,98.7974,10734.0
2025-03-20 14:40:00,99.26,99.32,99.15,99.3,7448.0,98.7974,98.8571,98.6879,98.8372,7448.0
2025-03-20 14:50:00,99.33,99.51,99.2,99.22,38317.0,98.8671,99.0462,98.7377,98.7576,38317.0
2025-03-20 15:00:00,99.25,99.36,99.17,99.17,15172.0,98.7874,98.8969,98.7078,98.7078,15172.0
2025-03-20 15:10:00,99.15,99.32,99.15,99.24,15825.0,98.6879,98.8571,98.6879,98.7775,15825.0
2025-03-20 15:20:00,99.24,99.36,99.02,99.02,58654.0,98.7775,98.8969,98.5585,98.5585,58654.0
2025-03-20 15:30:00,99.05,99.18,98.93,98.97,49279.0,98.5884,98.7178,98.4689,98.5087,49279.0
2025-03-20 15:40:00,98.96,99.18,98.96,99.11,120776.0,98.4988,98.7178,98.4988,98.6481,120776.0
2025-03-20 15:50:00,99.09,99.09,98.78,98.81,284939.0,98.6282,98.6282,98.3196,98.3495,284939.0
2025-03-21 09:30:00,97.1,97.1,96.21,96.39,215884.0,96.6475,96.6475,95.7616,95.9408,215884.0
2025-03-21 09:40:00,96.38,96.85,96.31,96.4,184093.0,95.9308,96.3986,95.8611,95.9507,184093.0
2025-03-21 09:50:00,96.39,96.44,96.07,96.41,89148.0,95.9408,95.9905,95.6223,95.9607,89148.0
2025-03-21 10:00:00,96.37,96.42,96.13,96.34,64537.0,95.9209,95.9706,95.682,95.891,64537.0
2025-03-21 10:10:00,96.3,96.42,96.04,96.38,59097.0,95.8512,95.9706,95.5924,95.9308,59097.0
2025-03-21 10:20:00,96.35,96.44,96.18,96.43,44432.0,95.901,95.9905,95.7317,95.9806,44432.0
2025-03-21 10:30:00,96.4,96.54,96.34,96.37,51672.0,95.9507,96.0901,95.891,95.9209,51672.0
2025-03-21 10:40:00,96.33,96.77,96.33,96.64,51573.0,95.881,96.319,95.881,96.1896,51573.0
2025-03-21 10:50:00,96.65,97.14,96.63,97.14,65851.0,96.1996,96.6873,96.1796,96.6873,65851.0
2025-03-21 11:00:00,97.15,97.18,96.94,96.96,50043.0,96.6972,96.7271,96.4882,96.5081,50043.0
2025-03-21 11:10:00,96.95,96.97,96.74,96.77,31092.0,96.4982,96.5181,96.2891,96.319,31092.0
2025-03-21 11:20:00,96.79,96.82,96.69,96.82,40876.0,96.3389,96.3688,96.2394,96.3688,40876.0
2025-03-21 11:30:00,96.81,97.03,96.78,96.89,64982.0,96.3588,96.5778,96.3289,96.4384,64982.0
2025-03-21 11:40:00,96.87,97.02,96.8,96.87,27323.0,96.4185,96.5678,96.3489,96.4185,27323.0
2025-03-21 11:50:00,96.86,96.96,96.71,96.83,27635.0,96.4086,96.5081,96.2593,96.3787,27635.0
2025-03-21 12:00:00,96.81,97.09,96.8,97.09,43848.0,96.3588,96.6375,96.3489,96.6375,43848.0
2025-03-21 12:10:00,97.11,97.44,97.1,97.42,27246.0,96.6574,96.9859,96.6475,96.966,27246.0
2025-03-21 12:20:00,97.44,97.49,97.35,97.36,23684.0,96.9859,97.0356,96.8963,96.9062,23684.0
2025-03-21 12:30:00,97.35,97.39,97.18,97.24,17913.0,96.8963,96.9361,96.7271,96.7868,17913.0
2025-03-21 12:40:00,97.22,97.38,97.2,97.37,15121.0,96.7669,96.9262,96.747,96.9162,15121.0
2025-03-21 12:50:00,97.35,97.6,97.32,97.6,16996.0,96.8963,97.1451,96.8664,97.1451,16996.0
2025-03-21 13:00:00,97.59,97.65,97.49,97.6,20976.0,97.1352,97.1949,97.0356,97.1451,20976.0
2025-03-21 13:10:00,97.62,97.62,97.52,97.6,18931.0,97.165,97.165,97.0655,97.1451,18931.0
2025-03-21 13:20:00,97.6,97.68,97.45,97.48,28670.0,97.1451,97.2248,96.9958,97.0257,28670.0
2025-03-21 13:30:00,97.48,97.61,97.45,97.61,15884.0,97.0257,97.1551,96.9958,97.1551,15884.0
2025-03-21 13:40:00,97.6,97.75,97.56,97.72,18312.0,97.1451,97.2944,97.1053,97.2646,18312.0
2025-03-21 13:50:00,97.71,97.77,97.51,97.52,26412.0,97.2546,97.3143,97.0555,97.0655,26412.0
2025-03-21 14:00:00,97.52,97.6,97.46,97.53,24086.0,97.0655,97.1451,97.0058,97.0755,24086.0
2025-03-21 14:10:00,97.51,97.6,97.46,97.59,32985.0,97.0555,97.1451,97.0058,97.1352,32985.0
2025-03-21 14:20:00,97.59,97.59,97.13,97.13,58970.0,97.1352,97.1352,96.6773,96.6773,58970.0
2025-03-21 14:30:00,97.14,97.45,97.14,97.42,27227.0,96.6873,96.9958,96.6873,96.966,27227.0
2025-03-21 14:40:00,97.41,97.46,97.27,97.4,38735.0,96.956,97.0058,96.8167,96.9461,38735.0
2025-03-21 14:50:00,97.41,97.43,97.28,97.36,26901.0,96.956,96.9759,96.8266,96.9062,26901.0
2025-03-21 15:00:00,97.36,97.44,97.26,97.31,44226.0,96.9062,96.9859,96.8067,96.8565,44226.0
2025-03-21 15:10:00,97.31,97.36,97.17,97.3,61839.0,96.8565,96.9062,96.7171,96.8465,61839.0
2025-03-21 15:20:00,97.29,97.34,97.1,97.16,61703.0,96.8366,96.8863,96.6475,96.7072,61703.0
2025-03-21 15:30:00,97.15,97.34,97.12,97.19,70849.0,96.6972,96.8863,96.6674,96.737,70849.0
2025-03-21 15:40:00,97.18,97.3,97.0,97.27,216972.0,96.7271,96.8465,96.5479,96.8167,216972.0
2025-03-21 15:50:00,97.31,97.47,97.09,97.43,448127.0,96.8565,97.0157,96.6375,96.9759,448127.0
2025-03-24 09:30:00,98.34,99.38,98.19,99.25,76398.0,98.1875,99.2259,98.0377,99.0961,76398.0
2025-03-24 09:40:00,99.29,99.41,98.98,99.14,61793.0,99.136,99.2558,98.8265,98.9863,61793.0
2025-03-24 09:50:00,99.14,99.16,98.81,99.04,49295.0,98.9863,99.0062,98.6568,98.8864,49295.0
2025-03-24 10:00:00,99.03,99.34,98.98,99.26,89771.0,98.8764,99.1859,98.8265,99.1061,89771.0
2025-03-24 10:10:00,99.26,99.44,99.25,99.39,16717.0,99.1061,99.2858,99.0961,99.2359,16717.0
2025-03-24 10:20:00,99.37,99.47,99.25,99.35,18158.0,99.2159,99.3157,99.0961,99.1959,18158.0
2025-03-24 10:30:00,99.37,99.54,99.25,99.4,23753.0,99.2159,99.3856,99.0961,99.2459,23753.0
2025-03-24 10:40:00,99.42,99.46,99.23,99.39,39540.0,99.2658,99.3058,99.0761,99.2359,39540.0
2025-03-24 10:50:00,99.41,99.71,99.41,99.69,14825.0,99.2558,99.5554,99.2558,99.5354,14825.0
2025-03-24 11:00:00,99.71,99.85,99.66,99.79,34028.0,99.5554,99.6952,99.5054,99.6352,34028.0
2025-03-24 11:10:00,99.77,99.83,99.7,99.71,53017.0,99.6153,99.6752,99.5454,99.5554,53017.0
2025-03-24 11:20:00,99.7,99.72,99.52,99.57,68020.0,99.5454,99.5654,99.3657,99.4156,68020.0
2025-03-24 11:30:00,99.57,99.64,99.53,99.57,19739.0,99.4156,99.4855,99.3756,99.4156,19739.0
2025-03-24 11:40:00,99.6,99.79,99.52,99.76,26018.0,99.4455,99.6352,99.3657,99.6053,26018.0
2025-03-24 11:50:00,99.78,99.84,99.74,99.81,19926.0,99.6253,99.6852,99.5853,99.6552,19926.0
2025-03-24 12:00:00,99.81,99.94,99.76,99.94,37124.0,99.6552,99.785,99.6053,99.785,37124.0
2025-03-24 12:10:00,99.93,100.04,99.81,99.81,17225.0,99.775,99.8849,99.6552,99.6552,17225.0
2025-03-24 12:20:00,99.82,99.86,99.5,99.53,53385.0,99.6652,99.7051,99.3457,99.3756,53385.0
2025-03-24 12:30:00,99.5,99.6,99.45,99.46,7456.0,99.3457,99.4455,99.2958,99.3058,7456.0
2025-03-24 12:40:00,99.47,99.51,99.33,99.46,13430.0,99.3157,99.3557,99.176,99.3058,13430.0
2025-03-24 12:50:00,99.47,99.5,99.4,99.43,15061.0,99.3157,99.3457,99.2459,99.2758,15061.0
2025-03-24 13:00:00,99.42,99.48,99.38,99.39,10475.0,99.2658,99.3257,99.2259,99.2359,10475.0
2025-03-24 13:10:00,99.39,99.44,99.23,99.32,16479.0,99.2359,99.2858,99.0761,99.166,16479.0
2025-03-24 13:20:00,99.31,99.36,99.24,99.33,16873.0,99.156,99.2059,99.0861,99.176,16873.0
2025-03-24 13:30:00,99.33,99.52,99.32,99.45,21431.0,99.176,99.3657,99.166,99.2958,21431.0
2025-03-24 13:40:00,99.45,99.47,99.4,99.41,11366.0,99.2958,99.3157,99.2459,99.2558,11366.0
2025-03-24 13:50:00,99.44,99.46,99.31,99.34,20119.0,99.2858,99.3058,99.156,99.1859,20119.0
2025-03-24 14:00:00,99.34,99.37,99.18,99.22,30460.0,99.1859,99.2159,99.0262,99.0661,30460.0
2025-03-24 14:10:00,99.22,99.25,99.0,99.02,57271.0,99.0661,99.0961,98.8465,98.8664,57271.0
2025-03-24 14:20:00,98.99,98.99,98.84,98.87,27267.0,98.8365,98.8365,98.6867,98.7167,27267.0
2025-03-24 14:30:00,98.86,99.32,98.85,99.28,41949.0,98.7067,99.166,98.6967,99.126,41949.0
2025-03-24 14:40:00,99.28,99.47,99.22,99.43,36307.0,99.126,99.3157,99.0661,99.2758,36307.0
2025-03-24 14:50:00,99.42,99.57,99.41,99.5,26498.0,99.2658,99.4156,99.2558,99.3457,26498.0
2025-03-24 15:00:00,99.5,99.57,99.41,99.53,59896.0,99.3457,99.4156,99.2558,99.3756,59896.0
2025-03-24 15:10:00,99.52,99.73,99.5,99.67,23299.0,99.3657,99.5753,99.3457,99.5154,23299.0
2025-03-24 15:20:00,99.65,99.69,99.57,99.59,30784.0,99.4955,99.5354,99.4156,99.4356,30784.0
2025-03-24 15:30:00,99.59,99.81,99.57,99.81,79417.0,99.4356,99.6552,99.4156,99.6552,79417.0
2025-03-24 15:40:00,99.81,100.1,99.77,100.1,105385.0,99.6552,99.9448,99.6153,99.9448,105385.0
2025-03-24 15:50:00,100.1,100.3,99.9,100.18,599686.0,99.9448,100.1445,99.7451,100.0246,599686.0
2025-03-25 09:30:00,99.29,99.62,98.72,99.42,77930.0,99.136,99.4655,98.5669,99.2658,77930.0
2025-03-25 09:40:00,99.47,99.47,99.01,99.19,86815.0,99.3157,99.3157,98.8565,99.0362,86815.0
2025-03-25 09:50:00,99.16,99.38,98.93,99.13,71263.0,99.0062,99.2259,98.7766,98.9763,71263.0
2025-03-25 10:00:00,99.19,99.21,98.89,99.02,48682.0,99.0362,99.0561,98.7366,98.8664,48682.0
2025-03-25 10:10:00,99.04,99.47,99.04,99.36,39106.0,98.8864,99.3157,98.8864,99.2059,39106.0
2025-03-25 10:20:00,99.41,99.82,99.41,99.78,21266.0,99.2558,99.6652,99.2558,99.6253,21266.0
2025-03-25 10:30:00,99.81,100.23,99.77,100.18,28123.0,99.6552,100.0746,99.6153,100.0246,28123.0
2025-03-25 10:40:00,100.16,100.24,100.02,100.22,32671.0,100.0047,100.0845,99.8649,100.0646,32671.0
2025-03-25 10:50:00,100.22,100.25,100.03,100.1,32720.0,100.0646,100.0945,99.8749,99.9448,32720.0
2025-03-25 11:00:00,100.11,100.27,100.1,100.19,19915.0,99.9547,100.1145,99.9448,100.0346,19915.0
2025-03-25 11:10:00,100.18,100.23,100.11,100.19,14299.0,100.0246,100.0746,99.9547,100.0346,14299.0
2025-03-25 11:20:00,100.19,100.43,100.15,100.41,22505.0,100.0346,100.2743,99.9947,100.2543,22505.0
2025-03-25 11:30:00,100.44,100.66,100.43,100.46,53494.0,100.2842,100.5039,100.2743,100.3042,53494.0
2025-03-25 11:40:00,100.47,100.51,100.2,100.2,25868.0,100.3142,100.3541,100.0446,100.0446,25868.0
2025-03-25 11:50:00,100.19,100.28,100.1,100.22,22235.0,100.0346,100.1245,99.9448,100.0646,22235.0
2025-03-25 12:00:00,100.21,100.22,100.03,100.18,28674.0,100.0546,100.0646,99.8749,100.0246,28674.0
2025-03-25 12:10:00,100.15,100.15,99.99,100.05,8332.0,99.9947,99.9947,99.8349,99.8948,8332.0
2025-03-25 12:20:00,100.04,100.19,99.98,99.99,6109.0,99.8849,100.0346,99.825,99.8349,6109.0
2025-03-25 12:30:00,99.98,100.0,99.82,99.83,28714.0,99.825,99.8449,99.6652,99.6752,28714.0
2025-03-25 12:40:00,99.85,100.04,99.85,100.04,25917.0,99.6952,99.8849,99.6952,99.8849,25917.0
2025-03-25 12:50:00,100.03,100.1,99.99,100.07,11265.0,99.8749,99.9448,99.8349,99.9148,11265.0
2025-03-25 13:00:00,100.05,100.2,100.05,100.19,5859.0,99.8948,100.0446,99.8948,100.0346,5859.0
2025-03-25 13:10:00,100.2,100.23,100.12,100.16,6641.0,100.0446,100.0746,99.9647,100.0047,6641.0
2025-03-25 13:20:00,100.16,100.17,99.97,100.01,9210.0,100.0047,100.0147,99.815,99.8549,9210.0
2025-03-25 13:30:00,100.02,100.04,99.93,99.96,40415.0,99.8649,99.8849,99.775,99.805,40415.0
2025-03-25 13:40:00,99.97,100.05,99.94,99.94,6355.0,99.815,99.8948,99.785,99.785,6355.0
2025-03-25 13:50:00,99.96,100.05,99.9,99.9,14471.0,99.805,99.8948,99.7451,99.7451,14471.0
2025-03-25 14:00:00,99.88,99.94,99.79,99.86,9790.0,99.7251,99.785,99.6352,99.7051,9790.0
2025-03-25 14:10:00,99.89,99.92,99.83,99.89,6279.0,99.7351,99.765,99.6752,99.7351,6279.0
2025-03-25 14:20:00,99.88,99.95,99.82,99.83,11798.0,99.7251,99.795,99.6652,99.6752,11798.0
2025-03-25 14:30:00,99.84,99.86,99.68,99.74,36532.0,99.6852,99.7051,99.5254,99.5853,36532.0
2025-03-25 14:40:00,99.74,99.74,99.57,99.6,7250.0,99.5853,99.5853,99.4156,99.4455,7250.0
2025-03-25 14:50:00,99.64,99.75,99.61,99.75,5810.0,99.4855,99.5953,99.4555,99.5953,5810.0
2025-03-25 15:00:00,99.76,99.94,99.7,99.81,10930.0,99.6053,99.785,99.5454,99.6552,10930.0
2025-03-25 15:10:00,99.82,99.84,99.65,99.65,6680.0,99.6652,99.6852,99.4955,99.4955,6680.0
2025-03-25 15:20:00,99.64,99.76,99.59,99.67,9909.0,99.4855,99.6053,99.4356,99.5154,9909.0
2025-03-25 15:30:00,99.66,99.73,98.85,99.37,191852.0,99.5054,99.5753,98.6967,99.2159,191852.0
2025-03-25 15:40:00,99.38,99.74,99.38,99.74,25568.0,99.2259,99.5853,99.2259,99.5853,25568.0
2025-03-25 15:50:00,99.71,99.72,99.53,99.59,147546.0,99.5554,99.5654,99.3756,99.4356,147546.0
2025-03-26 09:30:00,99.67,100.19,99.54,100.05,40669.0,99.5154,100.0346,99.3856,99.8948,40669.0
2025-03-26 09:40:00,100.05,100.36,99.93,99.98,42425.0,99.8948,100.2044,99.775,99.825,42425.0
2025-03-26 09:50:00,99.98,99.98,99.72,99.83,59303.0,99.825,99.825,99.5654,99.6752,59303.0
2025-03-26 10:00:00,99.84,100.08,99.77,99.99,7794.0,99.6852,99.9248,99.6153,99.8349,7794.0
2025-03-26 10:10:00,100.08,100.44,100.08,100.19,10239.0,99.9248,100.2842,99.9248,100.0346,10239.0
2025-03-26 10:20:00,100.13,100.28,100.11,100.15,22844.0,99.9747,100.1245,99.9547,99.9947,22844.0
2025-03-26 10:30:00,100.12,100.21,100.1,100.19,5204.0,99.9647,100.0546,99.9448,100.0346,5204.0
2025-03-26 10:40:00,100.15,100.28,100.03,100.05,6692.0,99.9947,100.1245,99.8749,99.8948,6692.0
2025-03-26 10:50:00,100.02,100.07,99.85,99.85,8001.0,99.8649,99.9148,99.6952,99.6952,8001.0
2025-03-26 11:00:00,99.86,99.98,99.82,99.9,4940.0,99.7051,99.825,99.6652,99.7451,4940.0
2025-03-26 11:10:00,99.9,99.92,99.74,99.75,84738.0,99.7451,99.765,99.5853,99.5953,84738.0
2025-03-26 11:20:00,99.75,99.76,99.49,99.5,19858.0,99.5953,99.6053,99.3357,99.3457,19858.0
2025-03-26 11:30:00,99.51,99.63,99.45,99.58,15039.0,99.3557,99.4755,99.2958,99.4256,15039.0
2025-03-26 11:40:00,99.62,99.63,99.48,99.48,7072.0,99.4655,99.4755,99.3257,99.3257,7072.0
2025-03-26 11:50:00,99.54,99.55,99.3,99.44,9004.0,99.3856,99.3956,99.146,99.2858,9004.0
2025-03-26 12:00:00,99.46,99.62,99.42,99.55,14224.0,99.3058,99.4655,99.2658,99.3956,14224.0
2025-03-26 12:10:00,99.54,99.58,99.48,99.49,4732.0,99.3856,99.4256,99.3257,99.3357,4732.0
2025-03-26 12:20:00,99.49,99.68,99.49,99.68,12975.0,99.3357,99.5254,99.3357,99.5254,12975.0
2025-03-26 12:30:00,99.67,99.79,99.65,99.67,4597.0,99.5154,99.6352,99.4955,99.5154,4597.0
2025-03-26 12:40:00,99.67,99.75,99.58,99.62,13148.0,99.5154,99.5953,99.4256,99.4655,13148.0
2025-03-26 12:50:00,99.59,99.63,99.14,99.22,18617.0,99.4356,99.4755,98.9863,99.0661,18617.0
2025-03-26 13:00:00,99.23,99.29,99.2,99.26,10113.0,99.0761,99.136,99.0462,99.1061,10113.0
2025-03-26 13:10:00,99.26,99.3,98.98,99.05,28895.0,99.1061,99.146,98.8265,98.8964,28895.0
2025-03-26 13:20:00,99.05,99.09,98.67,98.76,23115.0,98.8964,98.9363,98.517,98.6068,23115.0
2025-03-26 13:30:00,98.7,98.71,98.51,98.61,6836.0,98.5469,98.5569,98.3572,98.4571,6836.0
2025-03-26 13:40:00,98.66,98.83,98.62,98.74,11491.0,98.507,98.6767,98.4671,98.5869,11491.0
2025-03-26 13:50:00,98.73,98.82,98.73,98.76,4630.0,98.5769,98.6668,98.5769,98.6068,4630.0
2025-03-26 14:00:00,98.74,98.94,98.74,98.94,30020.0,98.5869,98.7866,98.5869,98.7866,30020.0
2025-03-26 14:10:00,98.93,99.09,98.93,98.97,7825.0,98.7766,98.9363,98.7766,98.8165,7825.0
2025-03-26 14:20:00,98.95,99.1,98.95,98.98,11278.0,98.7965,98.9463,98.7965,98.8265,11278.0
2025-03-26 14:30:00,98.95,99.01,98.88,99.0,4400.0,98.7965,98.8565,98.7267,98.8465,4400.0
2025-03-26 14:40:00,98.98,99.01,98.75,98.75,5210.0,98.8265,98.8565,98.5969,98.5969,5210.0
2025-03-26 14:50:00,98.74,98.78,98.69,98.73,3200.0,98.5869,98.6268,98.537,98.5769,3200.0
2025-03-26 15:00:00,98.77,98.83,98.74,98.76,16102.0,98.6168,98.6767,98.5869,98.6068,16102.0
2025-03-26 15:10:00,98.77,98.87,98.7,98.84,19991.0,98.6168,98.7167,98.5469,98.6867,19991.0
2025-03-26 15:20:00,98.82,98.98,98.75,98.75,9795.0,98.6668,98.8265,98.5969,98.5969,9795.0
2025-03-26 15:30:00,98.76,98.88,98.72,98.76,14933.0,98.6068,98.7267,98.5669,98.6068,14933.0
2025-03-26 15:40:00,98.76,99.07,98.76,99.07,63614.0,98.6068,98.9164,98.6068,98.9164,63614.0
2025-03-26 15:50:00,99.03,99.2,98.94,99.03,226854.0,98.8764,99.0462,98.7866,98.8764,226854.0
2025-03-27 09:30:00,98.75,98.99,98.64,98.67,33994.0,98.5969,98.8365,98.487,98.517,33994.0
2025-03-27 09:40:00,98.59,98.76,98.28,98.72,53626.0,98.4371,98.6068,98.1276,98.5669,53626.0
2025-03-27 09:50:00,98.72,99.04,98.72,99.01,13520.0,98.5669,98.8864,98.5669,98.8565,13520.0
2025-03-27 10:00:00,98.99,99.34,98.99,99.14,31676.0,98.8365,99.1859,98.8365,98.9863,31676.0
2025-03-27 10:10:00,99.15,99.57,98.92,99.55,20200.0,98.9962,99.4156,98.7666,99.3956,20200.0
2025-03-27 10:20:00,99.55,99.55,99.3,99.52,30040.0,99.3956,99.3956,99.146,99.3657,30040.0
2025-03-27 10:30:00,99.54,99.77,99.47,99.77,43307.0,99.3856,99.6153,99.3157,99.6153,43307.0
2025-03-27 10:40:00,99.78,99.91,99.61,99.62,59760.0,99.6253,99.7551,99.4555,99.4655,59760.0
2025-03-27 10:50:00,99.64,99.66,99.26,99.35,19539.0,99.4855,99.5054,99.1061,99.1959,19539.0
2025-03-27 11:00:00,99.34,99.51,99.3,99.32,48130.0,99.1859,99.3557,99.146,99.166,48130.0
2025-03-27 11:10:00,99.31,99.55,99.29,99.53,20618.0,99.156,99.3956,99.136,99.3756,20618.0
2025-03-27 11:20:00,99.52,99.52,99.13,99.14,15370.0,99.3657,99.3657,98.9763,98.9863,15370.0
2025-03-27 11:30:00,99.13,99.16,98.64,98.71,67732.0,98.9763,99.0062,98.487,98.5569,67732.0
2025-03-27 11:40:00,98.72,98.72,98.58,98.61,27035.0,98.5669,98.5669,98.4271,98.4571,27035.0
2025-03-27 11:50:00,98.61,98.72,98.56,98.6,17027.0,98.4571,98.5669,98.4072,98.4471,17027.0
2025-03-27 12:00:00,98.61,98.97,98.58,98.9,37803.0,98.4571,98.8165,98.4271,98.7466,37803.0
2025-03-27 12:10:00,98.86,98.96,98.74,98.95,9059.0,98.7067,98.8065,98.5869,98.7965,9059.0
2025-03-27 12:20:00,98.96,98.98,98.77,98.82,14231.0,98.8065,98.8265,98.6168,98.6668,14231.0
2025-03-27 12:30:00,98.84,98.96,98.73,98.77,25356.0,98.6867,98.8065,98.5769,98.6168,25356.0
2025-03-27 12:40:00,98.79,98.8,98.46,98.46,12451.0,98.6368,98.6468,98.3073,98.3073,12451.0
2025-03-27 12:50:00,98.45,98.46,98.32,98.32,14122.0,98.2973,98.3073,98.1675,98.1675,14122.0
2025-03-27 13:00:00,98.33,98.57,98.31,98.53,4100.0,98.1775,98.4171,98.1575,98.3772,4100.0
2025-03-27 13:10:00,98.52,98.7,98.48,98.62,5339.0,98.3672,98.5469,98.3273,98.4671,5339.0
2025-03-27 13:20:00,98.63,98.7,98.59,98.59,3513.0,98.477,98.5469,98.4371,98.4371,3513.0
2025-03-27 13:30:00,98.57,98.64,98.5,98.54,3130.0,98.4171,98.487,98.3472,98.3872,3130.0
2025-03-27 13:40:00,98.55,98.65,98.47,98.65,18105.0,98.3972,98.497,98.3173,98.497,18105.0
2025-03-27 13:50:00,98.66,98.72,98.44,98.58,15118.0,98.507,98.5669,98.2873,98.4271,15118.0
2025-03-27 14:00:00,98.64,98.91,98.62,98.91,4500.0,98.487,98.7566,98.4671,98.7566,4500.0
2025-03-27 14:10:00,98.93,99.02,98.88,98.94,6075.0,98.7766,98.8664,98.7267,98.7866,6075.0
2025-03-27 14:20:00,98.95,98.99,98.82,98.89,4206.0,98.7965,98.8365,98.6668,98.7366,4206.0
2025-03-27 14:30:00,98.88,98.93,98.79,98.9,4973.0,98.7267,98.7766,98.6368,98.7466,4973.0
2025-03-27 14:40:00,98.88,99.06,98.88,99.06,3513.0,98.7267,98.9064,98.7267,98.9064,3513.0
2025-03-27 14:50:00,99.07,99.13,98.87,98.89,8230.0,98.9164,98.9763,98.7167,98.7366,8230.0
2025-03-27 15:00:00,98.97,99.16,98.97,99.15,17603.0,98.8165,99.0062,98.8165,98.9962,17603.0
2025-03-27 15:10:00,99.16,99.38,99.14,99.35,14229.0,99.0062,99.2259,98.9863,99.1959,14229.0
2025-03-27 15:20:00,99.36,99.38,99.23,99.31,31834.0,99.2059,99.2259,99.0761,99.156,31834.0
2025-03-27 15:30:00,99.31,99.31,99.07,99.11,20181.0,99.156,99.156,98.9164,98.9563,20181.0
2025-03-27 15:40:00,99.1,99.22,98.86,98.96,43297.0,98.9463,99.0661,98.7067,98.8065,43297.0
2025-03-27 15:50:00,98.93,98.96,98.71,98.77,108763.0,98.7766,98.8065,98.5569,98.6168,108763.0
2025-03-28 09:30:00,98.75,98.85,98.3,98.57,34417.0,98.5969,98.6967,98.1476,98.4171,34417.0
2025-03-28 09:40:00,98.54,98.56,97.69,97.83,35260.0,98.3872,98.4072,97.5385,97.6783,35260.0
2025-03-28 09:50:00,97.86,97.97,97.36,97.4,28073.0,97.7082,97.8181,97.209,97.249,28073.0
2025-03-28 10:00:00,97.37,97.7,97.15,97.46,23578.0,97.219,97.5485,96.9993,97.3089,23578.0
2025-03-28 10:10:00,97.46,97.48,97.16,97.17,28303.0,97.3089,97.3288,97.0093,97.0193,28303.0
2025-03-28 10:20:00,97.2,97.21,96.94,96.94,17998.0,97.0493,97.0592,96.7897,96.7897,17998.0
2025-03-28 10:30:00,96.97,97.05,96.74,96.9,15888.0,96.8196,96.8995,96.59,96.7497,15888.0
2025-03-28 10:40:00,96.89,96.97,96.69,96.7,11654.0,96.7397,96.8196,96.5401,96.55,11654.0
2025-03-28 10:50:00,96.69,96.79,96.59,96.65,8915.0,96.5401,96.6399,96.4402,96.5001,8915.0
2025-03-28 11:00:00,96.63,96.64,96.32,96.34,32979.0,96.4801,96.4901,96.1706,96.1906,32979.0
2025-03-28 11:10:00,96.34,96.62,96.33,96.54,39231.0,96.1906,96.4702,96.1806,96.3903,39231.0
2025-03-28 11:20:00,96.53,96.69,96.53,96.61,23632.0,96.3803,96.5401,96.3803,96.4602,23632.0
2025-03-28 11:30:00,96.62,96.78,96.62,96.76,10972.0,96.4702,96.6299,96.4702,96.6099,10972.0
2025-03-28 11:40:00,96.74,96.78,96.63,96.78,31282.0,96.59,96.6299,96.4801,96.6299,31282.0
2025-03-28 11:50:00,96.75,96.75,96.53,96.53,9920.0,96.6,96.6,96.3803,96.3803,9920.0
2025-03-28 12:00:00,96.53,96.83,96.53,96.74,12080.0,96.3803,96.6798,96.3803,96.59,12080.0
2025-03-28 12:10:00,96.75,96.75,96.51,96.57,11895.0,96.6,96.6,96.3603,96.4202,11895.0
2025-03-28 12:20:00,96.55,96.58,96.39,96.42,10057.0,96.4003,96.4302,96.2405,96.2705,10057.0
2025-03-28 12:30:00,96.44,96.65,96.44,96.56,10210.0,96.2904,96.5001,96.2904,96.4103,10210.0
2025-03-28 12:40:00,96.56,96.74,96.56,96.72,10713.0,96.4103,96.59,96.4103,96.57,10713.0
2025-03-28 12:50:00,96.73,96.77,96.62,96.65,6004.0,96.58,96.6199,96.4702,96.5001,6004.0
2025-03-28 13:00:00,96.62,96.63,96.43,96.43,7750.0,96.4702,96.4801,96.2805,96.2805,7750.0
2025-03-28 13:10:00,96.42,96.51,96.34,96.44,10813.0,96.2705,96.3603,96.1906,96.2904,10813.0
2025-03-28 13:20:00,96.43,96.44,96.19,96.2,34697.0,96.2805,96.2904,96.0408,96.0508,34697.0
2025-03-28 13:30:00,96.2,96.36,96.2,96.35,23688.0,96.0508,96.2106,96.0508,96.2006,23688.0
2025-03-28 13:40:00,96.38,96.54,96.32,96.44,11163.0,96.2305,96.3903,96.1706,96.2904,11163.0
2025-03-28 13:50:00,96.44,96.53,96.4,96.52,6752.0,96.2904,96.3803,96.2505,96.3703,6752.0
2025-03-28 14:00:00,96.53,96.62,96.38,96.4,11712.0,96.3803,96.4702,96.2305,96.2505,11712.0
2025-03-28 14:10:00,96.44,96.46,96.28,96.28,7366.0,96.2904,96.3104,96.1307,96.1307,7366.0
2025-03-28 14:20:00,96.29,96.33,95.87,96.03,30218.0,96.1407,96.1806,95.7213,95.8811,30218.0
2025-03-28 14:30:00,96.01,96.07,95.92,95.93,13049.0,95.8611,95.921,95.7712,95.7812,13049.0
2025-03-28 14:40:00,95.93,96.06,95.92,96.05,21370.0,95.7812,95.911,95.7712,95.901,21370.0
2025-03-28 14:50:00,96.05,96.26,96.01,96.26,26021.0,95.901,96.1107,95.8611,96.1107,26021.0
2025-03-28 15:00:00,96.27,96.48,96.24,96.46,11729.0,96.1207,96.3304,96.0908,96.3104,11729.0
2025-03-28 15:10:00,96.47,96.48,96.3,96.37,22325.0,96.3204,96.3304,96.1507,96.2205,22325.0
2025-03-28 15:20:00,96.37,96.38,96.19,96.19,24228.0,96.2205,96.2305,96.0408,96.0408,24228.0
2025-03-28 15:30:00,96.19,96.2,96.07,96.1,34936.0,96.0408,96.0508,95.921,95.951,34936.0
2025-03-28 15:40:00,96.1,96.42,95.98,96.42,210127.0,95.951,96.2705,95.8312,96.2705,210127.0
2025-03-28 15:50:00,96.46,96.48,96.07,96.14,391953.0,96.3104,96.3304,95.921,95.9909,391953.0
2025-03-31 09:30:00,95.05,95.67,95.05,95.37,60726.0,94.9026,95.5216,94.9026,95.2221,60726.0
2025-03-31 09:40:00,95.16,95.22,94.19,94.58,110408.0,95.0124,95.0723,94.0439,94.4333,110408.0
2025-03-31 09:50:00,94.56,95.41,94.52,95.15,48616.0,94.4134,95.262,94.3734,95.0024,48616.0
2025-03-31 10:00:00,95.12,95.74,95.12,95.73,36317.0,94.9725,95.5915,94.9725,95.5815,36317.0
2025-03-31 10:10:00,95.64,95.72,95.56,95.6,9074.0,95.4917,95.5716,95.4118,95.4517,9074.0
2025-03-31 10:20:00,95.62,95.62,95.44,95.53,7378.0,95.4717,95.4717,95.292,95.3819,7378.0
2025-03-31 10:30:00,95.56,96.04,95.56,95.96,12018.0,95.4118,95.8911,95.4118,95.8112,12018.0
2025-03-31 10:40:00,95.9,95.99,95.7,95.81,10679.0,95.7513,95.8411,95.5516,95.6614,10679.0
2025-03-31 10:50:00,95.81,95.81,95.58,95.71,4908.0,95.6614,95.6614,95.4318,95.5616,4908.0
2025-03-31 11:00:00,95.76,96.02,95.71,95.87,11895.0,95.6115,95.8711,95.5616,95.7213,11895.0
2025-03-31 11:10:00,95.87,96.0,95.83,96.0,29073.0,95.7213,95.8511,95.6814,95.8511,29073.0
2025-03-31 11:20:00,96.01,96.08,95.89,95.93,8127.0,95.8611,95.931,95.7413,95.7812,8127.0
2025-03-31 11:30:00,95.93,96.15,95.81,96.1,9735.0,95.7812,96.0009,95.6614,95.951,9735.0
2025-03-31 11:40:00,96.1,96.15,96.01,96.09,6027.0,95.951,96.0009,95.8611,95.941,6027.0
2025-03-31 11:50:00,96.11,96.12,95.92,95.96,10416.0,95.961,95.9709,95.7712,95.8112,10416.0
2025-03-31 12:00:00,95.95,96.0,95.73,95.77,5782.0,95.8012,95.8511,95.5815,95.6215,5782.0
2025-03-31 12:10:00,95.73,95.83,95.56,95.82,13398.0,95.5815,95.6814,95.4118,95.6714,13398.0
2025-03-31 12:20:00,95.8,96.06,95.75,96.06,9024.0,95.6514,95.911,95.6015,95.911,9024.0
2025-03-31 12:30:00,96.07,96.07,95.9,95.97,14538.0,95.921,95.921,95.7513,95.8212,14538.0
2025-03-31 12:40:00,95.98,96.16,95.98,96.0,8531.0,95.8312,96.0109,95.8312,95.8511,8531.0
2025-03-31 12:50:00,95.99,96.09,95.98,96.04,7591.0,95.8411,95.941,95.8312,95.8911,7591.0
2025-03-31 13:00:00,96.0,96.31,95.95,96.29,15377.0,95.8511,96.1606,95.8012,96.1407,15377.0
2025-03-31 13:10:00,96.31,96.35,96.06,96.07,10657.0,96.1606,96.2006,95.911,95.921,10657.0
2025-03-31 13:20:00,96.04,96.07,95.88,96.06,15088.0,95.8911,95.921,95.7313,95.911,15088.0
2025-03-31 13:30:00,96.08,96.18,96.01,96.15,5488.0,95.931,96.0308,95.8611,96.0009,5488.0
2025-03-31 13:40:00,96.15,96.15,95.97,96.02,8578.0,96.0009,96.0009,95.8212,95.8711,8578.0
2025-03-31 13:50:00,96.07,96.23,96.01,96.07,9593.0,95.921,96.0808,95.8611,95.921,9593.0
2025-03-31 14:00:00,96.05,96.75,96.05,96.75,15392.0,95.901,96.6,95.901,96.6,15392.0
2025-03-31 14:10:00,96.74,96.79,96.6,96.74,17200.0,96.59,96.6399,96.4502,96.59,17200.0
2025-03-31 14:20:00,96.75,96.77,96.6,96.67,15344.0,96.6,96.6199,96.4502,96.5201,15344.0
2025-03-31 14:30:00,96.65,96.84,96.65,96.8,45093.0,96.5001,96.6898,96.5001,96.6499,45093.0
2025-03-31 14:40:00,96.78,96.95,96.65,96.76,17625.0,96.6299,96.7997,96.5001,96.6099,17625.0
2025-03-31 14:50:00,96.84,96.94,96.72,96.75,12042.0,96.6898,96.7897,96.57,96.6,12042.0
2025-03-31 15:00:00,96.76,97.12,96.76,97.05,23307.0,96.6099,96.9694,96.6099,96.8995,23307.0
2025-03-31 15:10:00,97.04,97.15,97.0,97.06,21094.0,96.8895,96.9993,96.8496,96.9095,21094.0
2025-03-31 15:20:00,97.08,97.26,96.82,96.86,37603.0,96.9294,97.1092,96.6699,96.7098,37603.0
2025-03-31 15:30:00,96.86,97.14,96.82,97.07,32038.0,96.7098,96.9894,96.6699,96.9195,32038.0
2025-03-31 15:40:00,97.08,97.57,97.02,97.18,89140.0,96.9294,97.4187,96.8695,97.0293,89140.0
2025-03-31 15:50:00,97.17,97.27,96.82,96.85,272537.0,97.0193,97.1192,96.6699,96.6998,272537.0
2025-04-01 09:30:00,96.6,96.92,96.28,96.46,27325.0,96.4502,96.7697,96.1307,96.3104,27325.0
2025-04-01 09:40:00,96.47,96.59,96.06,96.56,28499.0,96.3204,96.4402,95.911,96.4103,28499.0
2025-04-01 09:50:00,96.49,96.59,96.06,96.06,44359.0,96.3404,96.4402,95.911,95.911,44359.0
2025-04-01 10:00:00,96.08,96.32,95.83,95.92,47252.0,95.931,96.1706,95.6814,95.7712,47252.0
2025-04-01 10:10:00,95.89,95.94,95.67,95.87,12119.0,95.7413,95.7912,95.5216,95.7213,12119.0
2025-04-01 10:20:00,95.83,96.16,95.78,96.05,10857.0,95.6814,96.0109,95.6315,95.901,10857.0
2025-04-01 10:30:00,96.05,96.55,96.02,96.41,13050.0,95.901,96.4003,95.8711,96.2605,13050.0
2025-04-01 10:40:00,96.4,96.58,96.35,96.5,22020.0,96.2505,96.4302,96.2006,96.3503,22020.0
2025-04-01 10:50:00,96.51,96.85,96.49,96.78,22925.0,96.3603,96.6998,96.3404,96.6299,22925.0
2025-04-01 11:00:00,96.74,97.06,96.74,97.06,18696.0,96.59,96.9095,96.59,96.9095,18696.0
2025-04-01 11:10:00,97.06,97.46,97.01,97.35,38254.0,96.9095,97.3089,96.8596,97.199,38254.0
2025-04-01 11:20:00,97.33,97.46,97.19,97.23,27455.0,97.1791,97.3089,97.0393,97.0792,27455.0
2025-04-01 11:30:00,97.22,97.31,97.17,97.27,17704.0,97.0692,97.1591,97.0193,97.1192,17704.0
2025-04-01 11:40:00,97.31,97.57,97.21,97.53,12886.0,97.1591,97.4187,97.0592,97.3788,12886.0
2025-04-01 11:50:00,97.51,97.56,97.44,97.55,11196.0,97.3588,97.4087,97.2889,97.3987,11196.0
2025-04-01 12:00:00,97.55,97.67,97.48,97.54,8598.0,97.3987,97.5185,97.3288,97.3887,8598.0
2025-04-01 12:10:00,97.53,97.62,97.46,97.56,10287.0,97.3788,97.4686,97.3089,97.4087,10287.0
2025-04-01 12:20:00,97.55,97.61,97.22,97.23,9402.0,97.3987,97.4586,97.0692,97.0792,9402.0
2025-04-01 12:30:00,97.22,97.29,96.97,96.99,6724.0,97.0692,97.1391,96.8196,96.8396,6724.0
2025-04-01 12:40:00,97.0,97.03,96.89,96.99,8277.0,96.8496,96.8795,96.7397,96.8396,8277.0
2025-04-01 12:50:00,96.99,97.3,96.99,97.23,5972.0,96.8396,97.1491,96.8396,97.0792,5972.0
2025-04-01 13:00:00,97.19,97.26,97.1,97.17,16429.0,97.0393,97.1092,96.9494,97.0193,16429.0
2025-04-01 13:10:00,97.14,97.29,97.1,97.1,7265.0,96.9894,97.1391,96.9494,96.9494,7265.0
2025-04-01 13:20:00,97.09,97.12,96.98,97.02,4787.0,96.9394,96.9694,96.8296,96.8695,4787.0
2025-04-01 13:30:00,97.0,97.11,96.99,97.11,11780.0,96.8496,96.9594,96.8396,96.9594,11780.0
2025-04-01 13:40:00,97.13,97.19,97.05,97.12,4644.0,96.9794,97.0393,96.8995,96.9694,4644.0
2025-04-01 13:50:00,97.11,97.19,97.02,97.06,6766.0,96.9594,97.0393,96.8695,96.9095,6766.0
2025-04-01 14:00:00,97.08,97.08,96.68,96.68,10164.0,96.9294,96.9294,96.5301,96.5301,10164.0
2025-04-01 14:10:00,96.7,96.73,96.55,96.57,9090.0,96.55,96.58,96.4003,96.4202,9090.0
2025-04-01 14:20:00,96.59,96.62,96.42,96.5,6920.0,96.4402,96.4702,96.2705,96.3503,6920.0
2025-04-01 14:30:00,96.5,96.61,96.45,96.51,8651.0,96.3503,96.4602,96.3004,96.3603,8651.0
2025-04-01 14:40:00,96.5,96.61,96.46,96.47,15071.0,96.3503,96.4602,96.3104,96.3204,15071.0
2025-04-01 14:50:00,96.49,96.88,96.43,96.82,25349.0,96.3404,96.7298,96.2805,96.6699,25349.0
2025-04-01 15:00:00,96.82,97.01,96.8,96.92,15816.0,96.6699,96.8596,96.6499,96.7697,15816.0
2025-04-01 15:10:00,96.9,97.08,96.85,96.92,21496.0,96.7497,96.9294,96.6998,96.7697,21496.0
2025-04-01 15:20:00,96.91,97.02,96.88,96.89,12647.0,96.7597,96.8695,96.7298,96.7397,12647.0
2025-04-01 15:30:00,96.85,97.03,96.82,96.95,19611.0,96.6998,96.8795,96.6699,96.7997,19611.0
2025-04-01 15:40:00,96.95,97.04,96.82,96.98,27263.0,96.7997,96.8895,96.6699,96.8296,27263.0
2025-04-01 15:50:00,96.99,97.26,96.85,97.21,99820.0,96.8396,97.1092,96.6998,97.0592,99820.0
2025-04-02 09:30:00,96.07,97.0,95.83,96.99,44401.0,95.921,96.8496,95.6814,96.8396,44401.0
2025-04-02 09:40:00,96.87,97.15,96.65,96.85,24240.0,96.7198,96.9993,96.5001,96.6998,24240.0
2025-04-02 09:50:00,96.88,97.06,96.65,96.69,20696.0,96.7298,96.9095,96.5001,96.5401,20696.0
2025-04-02 10:00:00,96.81,97.24,96.8,96.94,30235.0,96.6599,97.0892,96.6499,96.7897,30235.0
2025-04-02 10:10:00,96.98,97.31,96.88,97.21,48049.0,96.8296,97.1591,96.7298,97.0592,48049.0
2025-04-02 10:20:00,97.21,97.26,96.93,97.26,6236.0,97.0592,97.1092,96.7797,97.1092,6236.0
2025-04-02 10:30:00,97.26,97.43,97.24,97.39,6736.0,97.1092,97.2789,97.0892,97.239,6736.0
2025-04-02 10:40:00,97.45,97.6,97.39,97.54,13283.0,97.2989,97.4486,97.239,97.3887,13283.0
2025-04-02 10:50:00,97.53,97.86,97.5,97.77,14180.0,97.3788,97.7082,97.3488,97.6184,14180.0
2025-04-02 11:00:00,97.68,97.73,97.59,97.72,8014.0,97.5285,97.5784,97.4387,97.5685,8014.0
2025-04-02 11:10:00,97.65,97.68,97.39,97.55,6882.0,97.4986,97.5285,97.239,97.3987,6882.0
2025-04-02 11:20:00,97.58,97.88,97.57,97.79,18108.0,97.4287,97.7282,97.4187,97.6383,18108.0
2025-04-02 11:30:00,97.74,97.91,97.72,97.88,10373.0,97.5884,97.7582,97.5685,97.7282,10373.0
2025-04-02 11:40:00,97.88,97.96,97.69,97.7,16092.0,97.7282,97.8081,97.5385,97.5485,16092.0
2025-04-02 11:50:00,97.71,97.86,97.66,97.8,3859.0,97.5585,97.7082,97.5085,97.6483,3859.0
2025-04-02 12:00:00,97.78,97.88,97.77,97.85,5812.0,97.6284,97.7282,97.6184,97.6983,5812.0
2025-04-02 12:10:00,97.88,98.15,97.88,98.02,8042.0,97.7282,97.9978,97.7282,97.868,8042.0
2025-04-02 12:20:00,98.02,98.18,98.02,98.15,6232.0,97.868,98.0277,97.868,97.9978,6232.0
2025-04-02 12:30:00,98.15,98.23,98.03,98.14,21642.0,97.9978,98.0777,97.878,97.9878,21642.0
2025-04-02 12:40:00,98.15,98.49,98.12,98.49,7600.0,97.9978,98.3373,97.9678,98.3373,7600.0
2025-04-02 12:50:00,98.55,98.59,98.44,98.55,13669.0,98.3972,98.4371,98.2873,98.3972,13669.0
2025-04-02 13:00:00,98.56,98.86,98.56,98.79,16488.0,98.4072,98.7067,98.4072,98.6368,16488.0
2025-04-02 13:10:00,98.78,99.04,98.78,99.03,24903.0,98.6268,98.8864,98.6268,98.8764,24903.0
2025-04-02 13:20:00,99.01,99.04,98.92,99.0,12822.0,98.8565,98.8864,98.7666,98.8465,12822.0
2025-04-02 13:30:00,98.93,98.94,98.66,98.7,10727.0,98.7766,98.7866,98.507,98.5469,10727.0
2025-04-02 13:40:00,98.7,98.77,98.4,98.41,35278.0,98.5469,98.6168,98.2474,98.2574,35278.0
2025-04-02 13:50:00,98.39,98.57,98.31,98.55,10161.0,98.2374,98.4171,98.1575,98.3972,10161.0
2025-04-02 14:00:00,98.5,98.62,98.29,98.32,12999.0,98.3472,98.4671,98.1376,98.1675,12999.0
2025-04-02 14:10:00,98.32,98.34,98.17,98.18,6727.0,98.1675,98.1875,98.0178,98.0277,6727.0
2025-04-02 14:20:00,98.19,98.24,97.9,97.9,7482.0,98.0377,98.0876,97.7482,97.7482,7482.0
2025-04-02 14:30:00,97.91,98.42,97.91,98.41,10473.0,97.7582,98.2674,97.7582,98.2574,10473.0
2025-04-02 14:40:00,98.41,98.6,98.38,98.5,17806.0,98.2574,98.4471,98.2274,98.3472,17806.0
2025-04-02 14:50:00,98.44,98.44,98.01,98.02,8240.0,98.2873,98.2873,97.858,97.868,8240.0
2025-04-02 15:00:00,98.05,98.37,98.05,98.33,15465.0,97.8979,98.2174,97.8979,98.1775,15465.0
2025-04-02 15:10:00,98.31,98.36,98.19,98.26,9014.0,98.1575,98.2075,98.0377,98.1076,9014.0
2025-04-02 15:20:00,98.29,98.52,98.24,98.46,11805.0,98.1376,98.3672,98.0876,98.3073,11805.0
2025-04-02 15:30:00,98.4,98.66,98.37,98.57,22124.0,98.2474,98.507,98.2174,98.4171,22124.0
2025-04-02 15:40:00,98.57,98.77,98.49,98.72,126913.0,98.4171,98.6168,98.3373,98.5669,126913.0
2025-04-02 15:50:00,98.73,98.87,98.55,98.81,255039.0,98.5769,98.7167,98.3972,98.6568,255039.0
2025-04-03 09:30:00,94.66,94.88,93.96,94.2,64669.0,94.5132,94.7329,93.8143,94.0539,64669.0
2025-04-03 09:40:00,94.25,94.31,93.07,93.12,67621.0,94.1038,94.1637,92.9257,92.9756,67621.0
2025-04-03 09:50:00,93.21,93.54,92.6,92.92,142154.0,93.0655,93.3949,92.4564,92.7759,142154.0
2025-04-03 10:00:00,92.86,92.94,92.41,92.61,38840.0,92.716,92.7959,92.2667,92.4664,38840.0
2025-04-03 10:10:00,92.53,92.64,91.94,91.95,53799.0,92.3865,92.4963,91.7974,91.8074,53799.0
2025-04-03 10:20:00,91.91,92.02,91.73,91.88,50896.0,91.7675,91.8773,91.5877,91.7375,50896.0
2025-04-03 10:30:00,91.84,91.97,91.67,91.73,52218.0,91.6976,91.8274,91.5278,91.5877,52218.0
2025-04-03 10:40:00,91.73,91.83,91.43,91.44,80040.0,91.5877,91.6876,91.2882,91.2982,80040.0
2025-04-03 10:50:00,91.46,91.53,91.15,91.28,127860.0,91.3182,91.3881,91.0086,91.1384,127860.0
2025-04-03 11:00:00,91.26,91.61,91.23,91.61,54703.0,91.1185,91.4679,91.0885,91.4679,54703.0
2025-04-03 11:10:00,91.61,92.55,91.61,92.33,195387.0,91.4679,92.4065,91.4679,92.1868,195387.0
2025-04-03 11:20:00,92.34,92.4,92.08,92.14,31250.0,92.1968,92.2567,91.9372,91.9971,31250.0
2025-04-03 11:30:00,92.14,92.4,92.08,92.37,22910.0,91.9971,92.2567,91.9372,92.2268,22910.0
2025-04-03 11:40:00,92.4,92.63,92.27,92.39,144942.0,92.2567,92.4863,92.1269,92.2467,144942.0
2025-04-03 11:50:00,92.37,92.74,92.22,92.65,14986.0,92.2268,92.5962,92.077,92.5063,14986.0
2025-04-03 12:00:00,92.63,92.9,92.6,92.78,22440.0,92.4863,92.7559,92.4564,92.6361,22440.0
2025-04-03 12:10:00,92.81,93.3,92.78,93.26,37540.0,92.6661,93.1553,92.6361,93.1154,37540.0
2025-04-03 12:20:00,93.26,93.54,93.11,93.54,33175.0,93.1154,93.3949,92.9656,93.3949,33175.0
2025-04-03 12:30:00,93.55,93.61,93.15,93.26,28377.0,93.4049,93.4648,93.0055,93.1154,28377.0
2025-04-03 12:40:00,93.3,93.54,93.25,93.45,23687.0,93.1553,93.3949,93.1054,93.3051,23687.0
2025-04-03 12:50:00,93.42,93.45,92.91,92.95,31291.0,93.2751,93.3051,92.7659,92.8059,31291.0
2025-04-03 13:00:00,92.99,93.11,92.87,92.91,18748.0,92.8458,92.9656,92.726,92.7659,18748.0
2025-04-03 13:10:00,92.84,92.92,92.6,92.66,18897.0,92.696,92.7759,92.4564,92.5163,18897.0
2025-04-03 13:20:00,92.65,92.7,92.34,92.46,16639.0,92.5063,92.5562,92.1968,92.3166,16639.0
2025-04-03 13:30:00,92.44,92.75,92.38,92.67,10479.0,92.2966,92.6062,92.2367,92.5263,10479.0
2025-04-03 13:40:00,92.7,92.84,92.62,92.67,18986.0,92.5562,92.696,92.4764,92.5263,18986.0
2025-04-03 13:50:00,92.7,92.79,92.54,92.54,26817.0,92.5562,92.6461,92.3965,92.3965,26817.0
2025-04-03 14:00:00,92.58,92.75,92.44,92.45,10232.0,92.4364,92.6062,92.2966,92.3066,10232.0
2025-04-03 14:10:00,92.47,92.47,92.14,92.2,17670.0,92.3266,92.3266,91.9971,92.057,17670.0
2025-04-03 14:20:00,92.2,92.43,92.15,92.3,17813.0,92.057,92.2867,92.0071,92.1569,17813.0
2025-04-03 14:30:00,92.35,92.5,92.09,92.31,27349.0,92.2068,92.3566,91.9472,92.1668,27349.0
2025-04-03 14:40:00,92.3,92.52,92.27,92.52,40968.0,92.1569,92.3765,92.1269,92.3765,40968.0
2025-04-03 14:50:00,92.49,92.56,92.34,92.5,30256.0,92.3466,92.4165,92.1968,92.3566,30256.0
2025-04-03 15:00:00,92.48,92.68,92.33,92.53,34891.0,92.3366,92.5363,92.1868,92.3865,34891.0
2025-04-03 15:10:00,92.54,92.58,91.82,92.12,140530.0,92.3965,92.4364,91.6776,91.9771,140530.0
2025-04-03 15:20:00,92.14,92.28,92.0,92.17,63980.0,91.9971,92.1369,91.8573,92.0271,63980.0
2025-04-03 15:30:00,92.18,92.22,91.81,92.1,266521.0,92.037,92.077,91.6676,91.9572,266521.0
2025-04-03 15:40:00,92.09,92.19,91.82,92.0,109064.0,91.9472,92.047,91.6776,91.8573,109064.0
2025-04-03 15:50:00,91.99,92.16,91.73,91.81,758439.0,91.8473,92.0171,91.5877,91.6676,758439.0
2025-04-04 09:30:00,89.22,90.06,89.06,90.06,129146.0,89.0816,89.9203,88.9219,89.9203,129146.0
2025-04-04 09:40:00,89.92,90.62,89.52,90.29,79015.0,89.7806,90.4795,89.3812,90.15,79015.0
2025-04-04 09:50:00,90.25,91.39,90.24,91.07,126627.0,90.11,91.2483,90.1001,90.9288,126627.0
2025-04-04 10:00:00,91.03,91.42,90.86,91.1,102894.0,90.8888,91.2782,90.7191,90.9587,102894.0
2025-04-04 10:10:00,91.08,91.1,90.58,90.84,45480.0,90.9388,90.9587,90.4395,90.6991,45480.0
2025-04-04 10:20:00,90.83,91.0,90.64,90.72,50347.0,90.6891,90.8589,90.4994,90.5793,50347.0
2025-04-04 10:30:00,90.65,90.92,90.08,90.48,65369.0,90.5094,90.779,89.9403,90.3397,65369.0
2025-04-04 10:40:00,90.47,90.48,89.63,89.72,63664.0,90.3297,90.3397,89.491,89.5809,63664.0
2025-04-04 10:50:00,89.74,90.88,89.38,90.76,78723.0,89.6008,90.7391,89.2414,90.6192,78723.0
2025-04-04 11:00:00,90.72,92.95,90.67,92.71,120136.0,90.5793,92.8059,90.5294,92.5662,120136.0
2025-04-04 11:10:00,92.77,94.7,92.63,94.33,113567.0,92.6261,94.5531,92.4863,94.1837,113567.0
2025-04-04 11:20:00,94.4,95.28,93.28,93.28,237998.0,94.2536,95.1322,93.1353,93.1353,237998.0
2025-04-04 11:30:00,93.3,93.51,92.5,92.83,134590.0,93.1553,93.365,92.3566,92.686,134590.0
2025-04-04 11:40:00,92.81,93.53,92.79,93.44,158705.0,92.6661,93.385,92.6461,93.2951,158705.0
2025-04-04 11:50:00,93.44,93.69,92.86,92.92,68537.0,93.2951,93.5447,92.716,92.7759,68537.0
2025-04-04 12:00:00,92.93,93.73,92.93,93.36,116236.0,92.7859,93.5846,92.7859,93.2152,116236.0
2025-04-04 12:10:00,93.34,93.87,93.07,93.23,103523.0,93.1952,93.7244,92.9257,93.0854,103523.0
2025-04-04 12:20:00,93.23,93.35,92.99,93.06,37770.0,93.0854,93.2052,92.8458,92.9157,37770.0
2025-04-04 12:30:00,93.09,93.56,92.8,93.43,44192.0,92.9456,93.4149,92.6561,93.2851,44192.0
2025-04-04 12:40:00,93.48,93.65,92.94,92.97,68878.0,93.335,93.5048,92.7959,92.8258,68878.0
2025-04-04 12:50:00,92.98,93.31,92.81,92.91,54895.0,92.8358,93.1653,92.6661,92.7659,54895.0
2025-04-04 13:00:00,92.95,93.37,92.84,93.05,44312.0,92.8059,93.2252,92.696,92.9057,44312.0
2025-04-04 13:10:00,93.03,93.07,92.44,92.79,47658.0,92.8857,92.9257,92.2966,92.6461,47658.0
2025-04-04 13:20:00,92.83,93.64,92.81,93.53,80751.0,92.686,93.4948,92.6661,93.385,80751.0
2025-04-04 13:30:00,93.51,93.86,93.13,93.72,76148.0,93.365,93.7144,92.9856,93.5747,76148.0
2025-04-04 13:40:00,93.72,94.37,93.63,94.33,56497.0,93.5747,94.2237,93.4848,94.1837,56497.0
2025-04-04 13:50:00,94.33,94.33,93.68,94.23,65197.0,94.1837,94.1837,93.5347,94.0839,65197.0
2025-04-04 14:00:00,94.29,94.51,93.81,93.89,56642.0,94.1438,94.3634,93.6645,93.7444,56642.0
2025-04-04 14:10:00,93.9,94.11,93.76,93.89,62431.0,93.7544,93.9641,93.6146,93.7444,62431.0
2025-04-04 14:20:00,93.96,94.03,93.12,93.2,64467.0,93.8143,93.8842,92.9756,93.0555,64467.0
2025-04-04 14:30:00,93.19,93.35,92.82,93.01,81550.0,93.0455,93.2052,92.6761,92.8658,81550.0
2025-04-04 14:40:00,93.02,93.15,92.64,93.11,170661.0,92.8757,93.0055,92.4963,92.9656,170661.0
2025-04-04 14:50:00,93.14,93.32,92.73,92.97,73025.0,92.9956,93.1753,92.5862,92.8258,73025.0
2025-04-04 15:00:00,92.95,93.08,92.62,92.87,47247.0,92.8059,92.9357,92.4764,92.726,47247.0
2025-04-04 15:10:00,92.89,93.54,92.83,93.14,115991.0,92.7459,93.3949,92.686,92.9956,115991.0
2025-04-04 15:20:00,93.13,94.01,93.13,93.74,142775.0,92.9856,93.8642,92.9856,93.5946,142775.0
2025-04-04 15:30:00,93.7,94.32,93.61,93.79,119473.0,93.5547,94.1737,93.4648,93.6446,119473.0
2025-04-04 15:40:00,93.82,93.98,93.27,93.27,114252.0,93.6745,93.8343,93.1254,93.1254,114252.0
2025-04-04 15:50:00,93.27,93.3,92.53,92.88,617764.0,93.1254,93.1553,92.3865,92.736,617764.0
2025-04-07 09:30:00,89.71,90.42,89.15,89.81,85155.0,89.5709,90.2798,89.0117,89.6707,85155.0
2025-04-07 09:40:00,89.77,90.3,88.85,89.88,53688.0,89.6308,90.16,88.7122,89.7406,53688.0
2025-04-07 09:50:00,89.92,91.22,89.88,91.12,75924.0,89.7806,91.0785,89.7406,90.9787,75924.0
2025-04-07 10:00:00,91.06,91.17,89.39,89.48,244424.0,90.9188,91.0286,89.2514,89.3412,244424.0
2025-04-07 10:10:00,89.48,95.26,89.48,93.95,98111.0,89.3412,95.1123,89.3412,93.8043,98111.0
2025-04-07 10:20:00,94.12,94.12,90.42,90.51,47595.0,93.974,93.974,90.2798,90.3696,47595.0
2025-04-07 10:30:00,90.26,91.43,89.65,89.77,19393.0,90.12,91.2882,89.511,89.6308,19393.0
2025-04-07 10:40:00,90.0,90.71,89.55,90.52,22332.0,89.8604,90.5693,89.4111,90.3796,22332.0
2025-04-07 10:50:00,90.54,92.37,90.54,91.83,50800.0,90.3996,92.2268,90.3996,91.6876,50800.0
2025-04-07 11:00:00,91.82,92.56,90.95,91.02,28004.0,91.6776,92.4165,90.809,90.8788,28004.0
2025-04-07 11:10:00,90.98,91.41,89.29,90.16,74644.0,90.8389,91.2682,89.1515,90.0202,74644.0
2025-04-07 11:20:00,90.04,90.53,89.12,89.18,37047.0,89.9004,90.3896,88.9818,89.0417,37047.0
2025-04-07 11:30:00,89.35,90.11,89.23,89.76,40743.0,89.2114,89.9703,89.0916,89.6208,40743.0
2025-04-07 11:40:00,89.75,90.87,89.74,90.39,37454.0,89.6108,90.7291,89.6008,90.2498,37454.0
2025-04-07 11:50:00,90.57,90.75,90.11,90.38,48565.0,90.4295,90.6093,89.9703,90.2398,48565.0
2025-04-07 12:00:00,90.06,90.26,89.75,89.84,5741.0,89.9203,90.12,89.6108,89.7007,5741.0
2025-04-07 12:10:00,89.8,90.05,89.56,90.03,13668.0,89.6607,89.9104,89.4211,89.8904,13668.0
2025-04-07 12:20:00,90.02,90.62,89.55,90.31,15211.0,89.8804,90.4795,89.4111,90.1699,15211.0
2025-04-07 12:30:00,90.3,90.66,90.21,90.44,25703.0,90.16,90.5194,90.0701,90.2997,25703.0
2025-04-07 12:40:00,90.33,90.49,89.55,89.78,24840.0,90.1899,90.3497,89.4111,89.6408,24840.0
2025-04-07 12:50:00,89.82,89.98,89.31,89.51,20877.0,89.6807,89.8405,89.1715,89.3712,20877.0
2025-04-07 13:00:00,89.7,91.03,89.68,89.81,56344.0,89.5609,90.8888,89.5409,89.6707,56344.0
2025-04-07 13:10:00,89.79,90.93,89.66,90.84,58854.0,89.6508,90.789,89.521,90.6991,58854.0
2025-04-07 13:20:00,90.86,91.31,90.5,91.19,30559.0,90.7191,91.1684,90.3597,91.0486,30559.0
2025-04-07 13:30:00,91.14,91.33,90.65,91.19,20521.0,90.9987,91.1884,90.5094,91.0486,20521.0
2025-04-07 13:40:00,91.24,92.03,90.82,91.73,39245.0,91.0985,91.8873,90.6792,91.5877,39245.0
2025-04-07 13:50:00,91.73,91.94,91.51,91.82,84152.0,91.5877,91.7974,91.3681,91.6776,84152.0
2025-04-07 14:00:00,91.88,92.03,91.11,91.2,53561.0,91.7375,91.8873,90.9687,91.0586,53561.0
2025-04-07 14:10:00,91.3,91.64,90.97,91.4,25166.0,91.1584,91.4979,90.8289,91.2583,25166.0
2025-04-07 14:20:00,91.26,91.49,90.44,90.56,59458.0,91.1185,91.3481,90.2997,90.4196,59458.0
2025-04-07 14:30:00,90.6,91.19,90.6,91.04,35977.0,90.4595,91.0486,90.4595,90.8988,35977.0
2025-04-07 14:40:00,91.05,91.22,90.53,90.73,24593.0,90.9088,91.0785,90.3896,90.5893,24593.0
2025-04-07 14:50:00,90.7,90.79,90.07,90.15,32822.0,90.5593,90.6492,89.9303,90.0102,32822.0
2025-04-07 15:00:00,90.3,90.74,90.06,90.15,29912.0,90.16,90.5993,89.9203,90.0102,29912.0
2025-04-07 15:10:00,90.05,90.52,89.77,90.46,40945.0,89.9104,90.3796,89.6308,90.3197,40945.0
2025-04-07 15:20:00,90.48,90.55,89.74,89.74,29555.0,90.3397,90.4096,89.6008,89.6008,29555.0
2025-04-07 15:30:00,89.76,90.75,89.76,90.05,84093.0,89.6208,90.6093,89.6208,89.9104,84093.0
2025-04-07 15:40:00,90.05,90.08,89.32,89.64,84057.0,89.9104,89.9403,89.1815,89.501,84057.0
2025-04-07 15:50:00,89.59,90.1,89.39,90.07,454269.0,89.4511,89.9603,89.2514,89.9303,454269.0
2025-04-08 09:30:00,92.11,92.37,90.31,91.05,90328.0,91.9672,92.2268,90.1699,90.9088,90328.0
2025-04-08 09:40:00,91.05,91.23,90.75,91.01,15532.0,90.9088,91.0885,90.6093,90.8689,15532.0
2025-04-08 09:50:00,90.98,91.6,90.6,91.38,29394.0,90.8389,91.4579,90.4595,91.2383,29394.0
2025-04-08 10:00:00,91.43,91.88,91.34,91.8,20281.0,91.2882,91.7375,91.1984,91.6576,20281.0
2025-04-08 10:10:00,91.85,92.4,91.73,92.09,40488.0,91.7076,92.2567,91.5877,91.9472,40488.0
2025-04-08 10:20:00,92.13,92.13,91.68,92.12,16644.0,91.9871,91.9871,91.5378,91.9771,16644.0
2025-04-08 10:30:00,92.03,92.38,91.95,92.37,10651.0,91.8873,92.2367,91.8074,92.2268,10651.0
2025-04-08 10:40:00,92.27,92.28,91.7,91.93,11584.0,92.1269,92.1369,91.5578,91.7874,11584.0
2025-04-08 10:50:00,91.88,91.98,91.11,91.11,29438.0,91.7375,91.8374,90.9687,90.9687,29438.0
2025-04-08 11:00:00,91.12,91.37,90.91,91.03,8194.0,90.9787,91.2283,90.769,90.8888,8194.0
2025-04-08 11:10:00,91.04,91.04,90.46,90.7,9363.0,90.8988,90.8988,90.3197,90.5593,9363.0
2025-04-08 11:20:00,90.76,90.87,90.47,90.53,26050.0,90.6192,90.7291,90.3297,90.3896,26050.0
2025-04-08 11:30:00,90.52,91.01,90.51,91.01,10336.0,90.3796,90.8689,90.3696,90.8689,10336.0
2025-04-08 11:40:00,91.14,91.18,90.77,90.77,19855.0,90.9987,91.0386,90.6292,90.6292,19855.0
2025-04-08 11:50:00,90.87,91.07,90.65,91.04,20938.0,90.7291,90.9288,90.5094,90.8988,20938.0
2025-04-08 12:00:00,91.0,91.13,90.88,90.92,4786.0,90.8589,90.9887,90.7391,90.779,4786.0
2025-04-08 12:10:00,90.87,91.0,90.23,90.34,16426.0,90.7291,90.8589,90.0901,90.1999,16426.0
2025-04-08 12:20:00,90.32,90.5,90.12,90.5,6865.0,90.1799,90.3597,89.9802,90.3597,6865.0
2025-04-08 12:30:00,90.51,90.66,90.02,90.07,9948.0,90.3696,90.5194,89.8804,89.9303,9948.0
2025-04-08 12:40:00,90.07,90.07,89.57,89.88,21196.0,89.9303,89.9303,89.4311,89.7406,21196.0
2025-04-08 12:50:00,89.9,89.95,88.94,88.95,18919.0,89.7606,89.8105,88.8021,88.8121,18919.0
2025-04-08 13:00:00,88.98,89.26,88.5,88.52,21969.0,88.842,89.1216,88.3628,88.3827,21969.0
2025-04-08 13:10:00,88.59,88.67,88.12,88.53,10686.0,88.4526,88.5325,87.9833,88.3927,10686.0
2025-04-08 13:20:00,88.4,88.42,88.0,88.1,6237.0,88.2629,88.2829,87.8635,87.9634,6237.0
2025-04-08 13:30:00,88.08,88.66,88.08,88.53,10541.0,87.9434,88.5225,87.9434,88.3927,10541.0
2025-04-08 13:40:00,88.54,89.29,88.51,88.68,13052.0,88.4027,89.1515,88.3727,88.5425,13052.0
2025-04-08 13:50:00,88.61,88.99,88.56,88.99,17827.0,88.4726,88.852,88.4227,88.852,17827.0
2025-04-08 14:00:00,88.88,88.92,88.29,88.38,3400.0,88.7422,88.7821,88.1531,88.2429,3400.0
2025-04-08 14:10:00,88.4,88.62,88.18,88.59,4867.0,88.2629,88.4826,88.0433,88.4526,4867.0
2025-04-08 14:20:00,88.52,88.57,87.9,87.9,12283.0,88.3827,88.4326,87.7637,87.7637,12283.0
2025-04-08 14:30:00,87.97,89.0,87.96,88.05,13540.0,87.8336,88.862,87.8236,87.9135,13540.0
2025-04-08 14:40:00,88.05,88.21,87.75,88.2,16540.0,87.9135,88.0732,87.6139,88.0632,16540.0
2025-04-08 14:50:00,88.16,88.3,87.75,87.79,12527.0,88.0233,88.1631,87.6139,87.6539,12527.0
2025-04-08 15:00:00,87.83,87.88,87.34,87.34,17294.0,87.6938,87.7437,87.2046,87.2046,17294.0
2025-04-08 15:10:00,87.28,87.48,86.7,86.72,10605.0,87.1446,87.3443,86.5655,86.5855,10605.0
2025-04-08 15:20:00,86.81,87.48,86.73,87.26,66710.0,86.6754,87.3443,86.5955,87.1247,66710.0
2025-04-08 15:30:00,87.2,87.2,85.83,85.89,37661.0,87.0648,87.0648,85.6969,85.7568,37661.0
2025-04-08 15:40:00,85.9,86.45,85.5,85.52,148466.0,85.7668,86.3159,85.3674,85.3874,148466.0
2025-04-08 15:50:00,85.52,86.87,85.51,86.83,318915.0,85.3874,86.7353,85.3774,86.6953,318915.0
2025-04-09 09:30:00,85.76,86.05,84.48,86.05,367458.0,85.627,85.9166,84.349,85.9166,367458.0
2025-04-09 09:40:00,85.92,86.49,85.05,85.69,59033.0,85.7868,86.3559,84.9181,85.5571,59033.0
2025-04-09 09:50:00,85.67,86.45,85.54,86.22,40645.0,85.5371,86.3159,85.4073,86.0863,40645.0
2025-04-09 10:00:00,86.22,87.12,86.1,86.29,38465.0,86.0863,86.9849,85.9665,86.1562,38465.0
2025-04-09 10:10:00,86.16,86.48,85.79,86.1,25435.0,86.0264,86.3459,85.657,85.9665,25435.0
2025-04-09 10:20:00,86.03,86.28,85.64,86.1,93649.0,85.8966,86.1462,85.5072,85.9665,93649.0
2025-04-09 10:30:00,86.08,86.77,86.02,86.43,12059.0,85.9465,86.6354,85.8866,86.296,12059.0
2025-04-09 10:40:00,86.34,86.66,85.97,86.09,13375.0,86.2061,86.5256,85.8367,85.9565,13375.0
2025-04-09 10:50:00,86.16,86.16,85.53,85.56,31577.0,86.0264,86.0264,85.3974,85.4273,31577.0
2025-04-09 11:00:00,85.62,86.57,85.56,86.26,35083.0,85.4872,86.4357,85.4273,86.1262,35083.0
2025-04-09 11:10:00,86.24,86.58,86.03,86.44,81789.0,86.1063,86.4457,85.8966,86.3059,81789.0
2025-04-09 11:20:00,86.42,86.69,86.34,86.51,20332.0,86.286,86.5556,86.2061,86.3758,20332.0
2025-04-09 11:30:00,86.48,86.74,85.99,85.99,29704.0,86.3459,86.6055,85.8566,85.8566,29704.0
2025-04-09 11:40:00,85.98,86.28,85.7,86.01,18564.0,85.8467,86.1462,85.5671,85.8766,18564.0
2025-04-09 11:50:00,86.0,86.14,85.54,85.68,5779.0,85.8666,86.0064,85.4073,85.5471,5779.0
2025-04-09 12:00:00,85.56,85.98,85.49,85.97,11552.0,85.4273,85.8467,85.3574,85.8367,11552.0
2025-04-09 12:10:00,85.95,86.57,85.94,86.35,12422.0,85.8167,86.4357,85.8067,86.2161,12422.0
2025-04-09 12:20:00,86.37,86.43,86.11,86.13,20598.0,86.2361,86.296,85.9765,85.9964,20598.0
2025-04-09 12:30:00,86.05,86.66,86.05,86.45,7967.0,85.9166,86.5256,85.9166,86.3159,7967.0
2025-04-09 12:40:00,86.37,86.49,86.27,86.47,5013.0,86.2361,86.3559,86.1362,86.3359,5013.0
2025-04-09 12:50:00,86.62,86.84,86.42,86.5,20576.0,86.4857,86.7053,86.286,86.3659,20576.0
2025-04-09 13:00:00,86.61,87.98,86.58,86.98,58753.0,86.4757,87.8436,86.4457,86.8451,58753.0
2025-04-09 13:10:00,87.02,89.22,86.2,88.89,95957.0,86.885,89.0816,86.0663,88.7521,95957.0
2025-04-09 13:20:00,88.89,93.64,88.36,91.77,88956.0,88.7521,93.4948,88.223,91.6277,88956.0
2025-04-09 13:30:00,91.75,93.91,91.6,92.52,62737.0,91.6077,93.7644,91.4579,92.3765,62737.0
2025-04-09 13:40:00,92.33,93.13,91.8,92.6,79287.0,92.1868,92.9856,91.6576,92.4564,79287.0
2025-04-09 13:50:00,92.86,93.65,92.23,93.65,69551.0,92.716,93.5048,92.087,93.5048,69551.0
2025-04-09 14:00:00,93.66,94.42,92.93,93.26,33668.0,93.5148,94.2736,92.7859,93.1154,33668.0
2025-04-09 14:10:00,93.26,94.27,93.18,93.58,49823.0,93.1154,94.1238,93.0355,93.4349,49823.0
2025-04-09 14:20:00,93.53,94.29,93.27,94.15,32625.0,93.385,94.1438,93.1254,94.004,32625.0
2025-04-09 14:30:00,94.15,94.57,93.19,93.55,34792.0,94.004,94.4233,93.0455,93.4049,34792.0
2025-04-09 14:40:00,93.5,93.55,91.85,92.62,45060.0,93.355,93.4049,91.7076,92.4764,45060.0
2025-04-09 14:50:00,92.61,92.83,91.5,91.65,48934.0,92.4664,92.686,91.3581,91.5079,48934.0
2025-04-09 15:00:00,91.54,92.71,91.43,92.14,70603.0,91.398,92.5662,91.2882,91.9971,70603.0
2025-04-09 15:10:00,92.15,93.03,92.14,93.03,69286.0,92.0071,92.8857,91.9971,92.8857,69286.0
2025-04-09 15:20:00,93.13,93.53,93.05,93.29,94677.0,92.9856,93.385,92.9057,93.1453,94677.0
2025-04-09 15:30:00,93.34,93.84,92.59,93.0,99048.0,93.1952,93.6945,92.4464,92.8558,99048.0
2025-04-09 15:40:00,92.99,93.3,92.75,93.19,65376.0,92.8458,93.1553,92.6062,93.0455,65376.0
2025-04-09 15:50:00,93.23,93.9,93.11,93.54,476492.0,93.0854,93.7544,92.9656,93.3949,476492.0
2025-04-10 09:30:00,91.48,91.92,91.13,91.25,48284.0,91.3381,91.7775,90.9887,91.1085,48284.0
2025-04-10 09:40:00,91.25,91.32,90.44,91.05,33274.0,91.1085,91.1784,90.2997,90.9088,33274.0
2025-04-10 09:50:00,91.0,91.27,90.45,90.58,13492.0,90.8589,91.1285,90.3097,90.4395,13492.0
2025-04-10 10:00:00,90.56,90.79,90.26,90.47,55803.0,90.4196,90.6492,90.12,90.3297,55803.0
2025-04-10 10:10:00,90.33,90.64,90.22,90.5,5763.0,90.1899,90.4994,90.0801,90.3597,5763.0
2025-04-10 10:20:00,90.5,91.1,90.5,90.64,17197.0,90.3597,90.9587,90.3597,90.4994,17197.0
2025-04-10 10:30:00,90.67,91.11,90.67,90.97,29493.0,90.5294,90.9687,90.5294,90.8289,29493.0
2025-04-10 10:40:00,91.04,91.2,90.51,90.58,23859.0,90.8988,91.0586,90.3696,90.4395,23859.0
2025-04-10 10:50:00,90.57,90.68,90.02,90.08,20116.0,90.4295,90.5394,89.8804,89.9403,20116.0
2025-04-10 11:00:00,90.06,90.6,90.06,90.56,12406.0,89.9203,90.4595,89.9203,90.4196,12406.0
2025-04-10 11:10:00,90.56,90.61,89.93,90.0,27155.0,90.4196,90.4695,89.7905,89.8604,27155.0
2025-04-10 11:20:00,90.0,90.01,89.65,89.65,8335.0,89.8604,89.8704,89.511,89.511,8335.0
2025-04-10 11:30:00,89.72,89.78,89.52,89.63,11636.0,89.5809,89.6408,89.3812,89.491,11636.0
2025-04-10 11:40:00,89.66,89.81,89.44,89.52,12910.0,89.521,89.6707,89.3013,89.3812,12910.0
2025-04-10 11:50:00,89.48,89.53,88.89,89.02,19646.0,89.3412,89.3912,88.7521,88.8819,19646.0
2025-04-10 12:00:00,89.1,89.34,88.56,88.94,19741.0,88.9618,89.2015,88.4227,88.8021,19741.0
2025-04-10 12:10:00,88.81,88.89,88.23,88.32,19456.0,88.6723,88.7521,88.0932,88.183,19456.0
2025-04-10 12:20:00,88.24,88.32,87.43,87.81,19271.0,88.1032,88.183,87.2944,87.6738,19271.0
2025-04-10 12:30:00,87.82,89.1,87.82,89.03,12106.0,87.6838,88.9618,87.6838,88.8919,12106.0
2025-04-10 12:40:00,89.03,89.52,88.69,89.42,15313.0,88.8919,89.3812,88.5525,89.2813,15313.0
2025-04-10 12:50:00,89.37,89.52,88.97,89.42,14608.0,89.2314,89.3812,88.832,89.2813,14608.0
2025-04-10 13:00:00,89.38,90.34,89.09,89.09,10087.0,89.2414,90.1999,88.9518,88.9518,10087.0
2025-04-10 13:10:00,89.08,89.08,88.27,88.72,8676.0,88.9419,88.9419,88.1331,88.5824,8676.0
2025-04-10 13:20:00,88.78,89.46,88.33,89.41,36361.0,88.6423,89.3213,88.193,89.2713,36361.0
2025-04-10 13:30:00,89.36,89.8,89.26,89.38,10372.0,89.2214,89.6607,89.1216,89.2414,10372.0
2025-04-10 13:40:00,89.48,90.57,89.32,90.23,19521.0,89.3412,90.4295,89.1815,90.0901,19521.0
2025-04-10 13:50:00,90.27,90.62,89.91,90.36,13677.0,90.13,90.4795,89.7706,90.2199,13677.0
2025-04-10 14:00:00,90.34,91.0,90.0,90.06,18246.0,90.1999,90.8589,89.8604,89.9203,18246.0
2025-04-10 14:10:00,90.0,90.27,89.62,90.11,24591.0,89.8604,90.13,89.481,89.9703,24591.0
2025-04-10 14:20:00,90.27,91.33,90.27,91.28,15049.0,90.13,91.1884,90.13,91.1384,15049.0
2025-04-10 14:30:00,91.21,91.37,90.64,90.85,9414.0,91.0686,91.2283,90.4994,90.7091,9414.0
2025-04-10 14:40:00,90.91,91.37,90.55,90.75,10456.0,90.769,91.2283,90.4096,90.6093,10456.0
2025-04-10 14:50:00,90.78,90.98,90.12,90.43,13454.0,90.6392,90.8389,89.9802,90.2898,13454.0
2025-04-10 15:00:00,90.41,91.11,90.2,90.36,34554.0,90.2698,90.9687,90.0601,90.2199,34554.0
2025-04-10 15:10:00,90.37,90.99,90.3,90.86,21227.0,90.2299,90.8489,90.16,90.7191,21227.0
2025-04-10 15:20:00,90.91,91.17,89.9,90.0,24637.0,90.769,91.0286,89.7606,89.8604,24637.0
2025-04-10 15:30:00,89.97,90.64,89.95,90.0,70451.0,89.8305,90.4994,89.8105,89.8604,70451.0
2025-04-10 15:40:00,89.96,90.1,89.16,89.76,69188.0,89.8205,89.9603,89.0217,89.6208,69188.0
2025-04-10 15:50:00,89.75,90.65,89.75,90.42,281732.0,89.6108,90.5094,89.6108,90.2798,281732.0
2025-04-11 09:30:00,89.64,89.97,89.1,89.43,40269.0,89.501,89.8305,88.9618,89.2913,40269.0
2025-04-11 09:40:00,89.35,89.92,88.76,89.81,37034.0,89.2114,89.7806,88.6224,89.6707,37034.0
2025-04-11 09:50:00,89.77,90.16,89.6,89.75,21599.0,89.6308,90.0202,89.461,89.6108,21599.0
2025-04-11 10:00:00,89.59,90.18,89.2,89.9,26861.0,89.4511,90.0401,89.0617,89.7606,26861.0
2025-04-11 10:10:00,89.81,89.96,88.66,88.7,77001.0,89.6707,89.8205,88.5225,88.5624,77001.0
2025-04-11 10:20:00,88.73,88.77,88.02,88.09,102050.0,88.5924,88.6323,87.8835,87.9534,102050.0
2025-04-11 10:30:00,88.01,88.7,88.0,88.36,65789.0,87.8735,88.5624,87.8635,88.223,65789.0
2025-04-11 10:40:00,88.35,88.53,88.09,88.37,30190.0,88.213,88.3927,87.9534,88.233,30190.0
2025-04-11 10:50:00,88.34,88.34,87.74,87.86,32079.0,88.203,88.203,87.6039,87.7237,32079.0
2025-04-11 11:00:00,87.8,88.69,87.8,88.09,43596.0,87.6638,88.5525,87.6638,87.9534,43596.0
2025-04-11 11:10:00,88.02,88.19,87.72,87.86,12627.0,87.8835,88.0532,87.584,87.7237,12627.0
2025-04-11 11:20:00,87.88,88.18,87.59,88.12,32894.0,87.7437,88.0433,87.4542,87.9833,32894.0
2025-04-11 11:30:00,88.06,88.88,88.06,88.87,136399.0,87.9234,88.7422,87.9234,88.7322,136399.0
2025-04-11 11:40:00,88.8,88.83,88.46,88.78,13006.0,88.6623,88.6922,88.3228,88.6423,13006.0
2025-04-11 11:50:00,88.76,88.97,88.66,88.81,14050.0,88.6224,88.832,88.5225,88.6723,14050.0
2025-04-11 12:00:00,88.84,89.06,88.65,88.87,9156.0,88.7022,88.9219,88.5125,88.7322,9156.0
2025-04-11 12:10:00,88.87,89.36,88.85,89.36,16955.0,88.7322,89.2214,88.7122,89.2214,16955.0
2025-04-11 12:20:00,89.32,89.45,89.09,89.29,7894.0,89.1815,89.3113,88.9518,89.1515,7894.0
2025-04-11 12:30:00,89.34,90.12,89.34,90.03,13208.0,89.2015,89.9802,89.2015,89.8904,13208.0
2025-04-11 12:40:00,90.0,90.43,89.92,90.39,15936.0,89.8604,90.2898,89.7806,90.2498,15936.0
2025-04-11 12:50:00,90.44,90.45,90.15,90.21,32337.0,90.2997,90.3097,90.0102,90.0701,32337.0
2025-04-11 13:00:00,90.17,90.53,90.07,90.3,38358.0,90.0302,90.3896,89.9303,90.16,38358.0
2025-04-11 13:10:00,90.27,90.34,89.98,90.01,24412.0,90.13,90.1999,89.8405,89.8704,24412.0
2025-04-11 13:20:00,90.0,90.46,89.85,89.85,8000.0,89.8604,90.3197,89.7107,89.7107,8000.0
2025-04-11 13:30:00,89.88,90.55,89.75,90.54,28403.0,89.7406,90.4096,89.6108,90.3996,28403.0
2025-04-11 13:40:00,90.54,91.43,90.54,91.18,37827.0,90.3996,91.2882,90.3996,91.0386,37827.0
2025-04-11 13:50:00,91.15,91.57,91.04,91.15,43519.0,91.0086,91.428,90.8988,91.0086,43519.0
2025-04-11 14:00:00,91.24,91.24,90.59,90.75,16411.0,91.0985,91.0985,90.4495,90.6093,16411.0
2025-04-11 14:10:00,90.76,90.99,90.63,90.68,40411.0,90.6192,90.8489,90.4895,90.5394,40411.0
2025-04-11 14:20:00,90.69,90.7,90.42,90.67,18892.0,90.5494,90.5593,90.2798,90.5294,18892.0
2025-04-11 14:30:00,90.64,90.9,90.52,90.73,23710.0,90.4994,90.759,90.3796,90.5893,23710.0
2025-04-11 14:40:00,90.83,91.03,90.71,90.98,31406.0,90.6891,90.8888,90.5693,90.8389,31406.0
2025-04-11 14:50:00,90.99,90.99,90.49,90.51,40952.0,90.8489,90.8489,90.3497,90.3696,40952.0
2025-04-11 15:00:00,90.52,91.01,90.52,90.9,12940.0,90.3796,90.8689,90.3796,90.759,12940.0
2025-04-11 15:10:00,90.92,91.03,90.69,90.96,51302.0,90.779,90.8888,90.5494,90.8189,51302.0
2025-04-11 15:20:00,90.95,91.07,90.78,90.9,31356.0,90.809,90.9288,90.6392,90.759,31356.0
2025-04-11 15:30:00,90.85,90.98,90.7,90.97,10522.0,90.7091,90.8389,90.5593,90.8289,10522.0
2025-04-11 15:40:00,90.98,91.12,90.84,91.01,26567.0,90.8389,90.9787,90.6991,90.8689,26567.0
2025-04-11 15:50:00,91.06,91.34,90.96,91.28,160795.0,90.9188,91.1984,90.8189,91.1384,160795.0
2025-04-14 09:30:00,92.77,92.94,91.57,91.58,39984.0,92.6261,92.7959,91.428,91.438,39984.0
2025-04-14 09:40:00,91.62,92.08,91.27,91.76,46225.0,91.4779,91.9372,91.1285,91.6177,46225.0
2025-04-14 09:50:00,91.75,91.79,91.32,91.65,20469.0,91.6077,91.6477,91.1784,91.5079,20469.0
2025-04-14 10:00:00,91.71,92.13,91.44,92.06,15916.0,91.5678,91.9871,91.2982,91.9172,15916.0
2025-04-14 10:10:00,92.0,92.08,91.52,91.68,14265.0,91.8573,91.9372,91.3781,91.5378,14265.0
2025-04-14 10:20:00,91.72,92.14,91.58,92.05,13341.0,91.5778,91.9971,91.438,91.9072,13341.0
2025-04-14 10:30:00,92.09,92.28,91.91,92.23,45219.0,91.9472,92.1369,91.7675,92.087,45219.0
2025-04-14 10:40:00,92.22,92.43,92.08,92.19,42109.0,92.077,92.2867,91.9372,92.047,42109.0
2025-04-14 10:50:00,92.2,92.3,91.88,92.02,35757.0,92.057,92.1569,91.7375,91.8773,35757.0
2025-04-14 11:00:00,92.07,92.12,91.84,91.93,38413.0,91.9272,91.9771,91.6976,91.7874,38413.0
2025-04-14 11:10:00,91.91,91.97,91.67,91.82,29205.0,91.7675,91.8274,91.5278,91.6776,29205.0
2025-04-14 11:20:00,91.82,91.88,91.52,91.53,40584.0,91.6776,91.7375,91.3781,91.3881,40584.0
2025-04-14 11:30:00,91.49,91.76,91.25,91.29,84412.0,91.3481,91.6177,91.1085,91.1484,84412.0
2025-04-14 11:40:00,91.25,91.43,90.86,90.89,31886.0,91.1085,91.2882,90.7191,90.749,31886.0
2025-04-14 11:50:00,90.89,90.93,90.61,90.69,130513.0,90.749,90.789,90.4695,90.5494,130513.0
2025-04-14 12:00:00,90.62,90.91,90.59,90.68,48554.0,90.4795,90.769,90.4495,90.5394,48554.0
2025-04-14 12:10:00,90.75,91.2,90.5,91.15,79715.0,90.6093,91.0586,90.3597,91.0086,79715.0
2025-04-14 12:20:00,91.11,91.36,90.93,91.09,51944.0,90.9687,91.2183,90.789,90.9487,51944.0
2025-04-14 12:30:00,91.04,91.46,91.04,91.34,23522.0,90.8988,91.3182,90.8988,91.1984,23522.0
2025-04-14 12:40:00,91.34,91.51,91.27,91.38,34804.0,91.1984,91.3681,91.1285,91.2383,34804.0
2025-04-14 12:50:00,91.31,91.39,91.11,91.21,17251.0,91.1684,91.2483,90.9687,91.0686,17251.0
2025-04-14 13:00:00,91.31,92.02,91.05,91.17,39964.0,91.1684,91.8773,90.9088,91.0286,39964.0
2025-04-14 13:10:00,91.19,91.32,91.09,91.32,23207.0,91.0486,91.1784,90.9487,91.1784,23207.0
2025-04-14 13:20:00,91.35,91.44,91.13,91.13,29385.0,91.2083,91.2982,90.9887,90.9887,29385.0
2025-04-14 13:30:00,91.29,91.59,91.21,91.52,16403.0,91.1484,91.448,91.0686,91.3781,16403.0
2025-04-14 13:40:00,91.45,91.64,91.39,91.5,23179.0,91.3082,91.4979,91.2483,91.3581,23179.0
2025-04-14 13:50:00,91.56,91.7,91.44,91.6,50369.0,91.418,91.5578,91.2982,91.4579,50369.0
2025-04-14 14:00:00,91.61,91.82,91.59,91.75,78999.0,91.4679,91.6776,91.448,91.6077,78999.0
2025-04-14 14:10:00,91.77,91.84,91.62,91.73,72049.0,91.6277,91.6976,91.4779,91.5877,72049.0
2025-04-14 14:20:00,91.85,92.03,91.84,91.96,60379.0,91.7076,91.8873,91.6976,91.8174,60379.0
2025-04-14 14:30:00,91.95,92.24,91.89,92.17,111717.0,91.8074,92.097,91.7475,92.0271,111717.0
2025-04-14 14:40:00,92.17,92.26,92.07,92.11,65086.0,92.0271,92.1169,91.9272,91.9672,65086.0
2025-04-14 14:50:00,92.13,92.24,92.06,92.09,54667.0,91.9871,92.097,91.9172,91.9472,54667.0
2025-04-14 15:00:00,92.1,92.3,92.1,92.28,54425.0,91.9572,92.1569,91.9572,92.1369,54425.0
2025-04-14 15:10:00,92.28,92.43,92.2,92.34,153970.0,92.1369,92.2867,92.057,92.1968,153970.0
2025-04-14 15:20:00,92.33,92.46,92.19,92.31,137657.0,92.1868,92.3166,92.047,92.1668,137657.0
2025-04-14 15:30:00,92.3,92.43,92.22,92.3,202471.0,92.1569,92.2867,92.077,92.1569,202471.0
2025-04-14 15:40:00,92.29,92.47,92.17,92.31,329037.0,92.1469,92.3266,92.0271,92.1668,329037.0
2025-04-14 15:50:00,92.27,92.33,91.8,91.86,286773.0,92.1269,92.1868,91.6576,91.7175,286773.0
2025-04-15 09:30:00,91.77,92.31,91.52,92.12,12341.0,91.6277,92.1668,91.3781,91.9771,12341.0
2025-04-15 09:40:00,92.13,92.48,92.05,92.4,17371.0,91.9871,92.3366,91.9072,92.2567,17371.0
2025-04-15 09:50:00,92.42,92.8,92.42,92.48,14823.0,92.2767,92.6561,92.2767,92.3366,14823.0
2025-04-15 10:00:00,92.46,92.81,92.37,92.66,15171.0,92.3166,92.6661,92.2268,92.5163,15171.0
2025-04-15 10:10:00,92.71,92.89,92.14,92.17,24970.0,92.5662,92.7459,91.9971,92.0271,24970.0
2025-04-15 10:20:00,92.15,92.45,92.04,92.16,20073.0,92.0071,92.3066,91.8973,92.0171,20073.0
2025-04-15 10:30:00,92.19,92.36,92.05,92.05,28567.0,92.047,92.2168,91.9072,91.9072,28567.0
2025-04-15 10:40:00,92.05,92.29,91.82,92.12,25566.0,91.9072,92.1469,91.6776,91.9771,25566.0
2025-04-15 10:50:00,92.07,92.26,91.99,92.15,8221.0,91.9272,92.1169,91.8473,92.0071,8221.0
2025-04-15 11:00:00,92.18,92.26,91.94,91.99,12161.0,92.037,92.1169,91.7974,91.8473,12161.0
2025-04-15 11:10:00,92.03,92.12,91.96,91.99,16164.0,91.8873,91.9771,91.8174,91.8473,16164.0
2025-04-15 11:20:00,91.97,92.03,91.55,91.61,10909.0,91.8274,91.8873,91.408,91.4679,10909.0
2025-04-15 11:30:00,91.61,91.92,91.53,91.68,10655.0,91.4679,91.7775,91.3881,91.5378,10655.0
2025-04-15 11:40:00,91.68,91.78,91.57,91.64,13453.0,91.5378,91.6377,91.428,91.4979,13453.0
2025-04-15 11:50:00,91.62,91.71,91.54,91.66,7656.0,91.4779,91.5678,91.398,91.5179,7656.0
2025-04-15 12:00:00,91.63,91.83,91.53,91.59,3306.0,91.4879,91.6876,91.3881,91.448,3306.0
2025-04-15 12:10:00,91.57,91.8,91.57,91.66,1856.0,91.428,91.6576,91.428,91.5179,1856.0
2025-04-15 12:20:00,91.71,91.84,91.65,91.68,7167.0,91.5678,91.6976,91.5079,91.5378,7167.0
2025-04-15 12:30:00,91.7,91.88,91.66,91.67,8756.0,91.5578,91.7375,91.5179,91.5278,8756.0
2025-04-15 12:40:00,91.67,91.82,91.63,91.78,13855.0,91.5278,91.6776,91.4879,91.6377,13855.0
2025-04-15 12:50:00,91.73,91.73,91.43,91.52,4096.0,91.5877,91.5877,91.2882,91.3781,4096.0
2025-04-15 13:00:00,91.52,91.63,91.46,91.49,4110.0,91.3781,91.4879,91.3182,91.3481,4110.0
2025-04-15 13:10:00,91.44,91.48,91.21,91.3,3560.0,91.2982,91.3381,91.0686,91.1584,3560.0
2025-04-15 13:20:00,91.29,91.33,91.07,91.1,5190.0,91.1484,91.1884,90.9288,90.9587,5190.0
2025-04-15 13:30:00,91.14,91.23,91.04,91.19,3006.0,90.9987,91.0885,90.8988,91.0486,3006.0
2025-04-15 13:40:00,91.24,91.27,91.11,91.15,2356.0,91.0985,91.1285,90.9687,91.0086,2356.0
2025-04-15 13:50:00,91.08,91.08,90.81,91.0,4350.0,90.9388,90.9388,90.6692,90.8589,4350.0
2025-04-15 14:00:00,91.07,91.07,90.88,90.92,2900.0,90.9288,90.9288,90.7391,90.779,2900.0
2025-04-15 14:10:00,90.9,90.9,90.71,90.81,4285.0,90.759,90.759,90.5693,90.6692,4285.0
2025-04-15 14:20:00,90.79,91.0,90.77,90.9,2522.0,90.6492,90.8589,90.6292,90.759,2522.0
2025-04-15 14:30:00,91.01,91.05,90.99,91.02,1210.0,90.8689,90.9088,90.8489,90.8788,1210.0
2025-04-15 14:40:00,91.05,91.29,91.01,91.16,13920.0,90.9088,91.1484,90.8689,91.0186,13920.0
2025-04-15 14:50:00,91.16,91.3,91.11,91.25,19467.0,91.0186,91.1584,90.9687,91.1085,19467.0
2025-04-15 15:00:00,91.22,91.23,91.04,91.1,6200.0,91.0785,91.0885,90.8988,90.9587,6200.0
2025-04-15 15:10:00,91.18,91.27,91.13,91.26,5216.0,91.0386,91.1285,90.9887,91.1185,5216.0
2025-04-15 15:20:00,91.24,91.24,91.02,91.15,17353.0,91.0985,91.0985,90.8788,91.0086,17353.0
2025-04-15 15:30:00,91.2,91.23,90.95,91.08,41919.0,91.0586,91.0885,90.809,90.9388,41919.0
2025-04-15 15:40:00,91.09,91.11,90.85,91.02,43945.0,90.9487,90.9687,90.7091,90.8788,43945.0
2025-04-15 15:50:00,91.0,91.22,90.9,91.1,164802.0,90.8589,91.0785,90.759,90.9587,164802.0
2025-04-16 09:30:00,90.93,91.51,90.71,91.28,32570.0,90.789,91.3681,90.5693,91.1384,32570.0
2025-04-16 09:40:00,91.16,91.25,90.74,90.89,18608.0,91.0186,91.1085,90.5993,90.749,18608.0
2025-04-16 09:50:00,90.89,91.02,90.53,90.74,25939.0,90.749,90.8788,90.3896,90.5993,25939.0
2025-04-16 10:00:00,90.75,91.03,90.64,90.7,42881.0,90.6093,90.8888,90.4994,90.5593,42881.0
2025-04-16 10:10:00,90.72,90.75,90.15,90.15,11033.0,90.5793,90.6093,90.0102,90.0102,11033.0
2025-04-16 10:20:00,90.24,90.48,90.17,90.4,17061.0,90.1001,90.3397,90.0302,90.2598,17061.0
2025-04-16 10:30:00,90.4,90.6,90.27,90.35,32178.0,90.2598,90.4595,90.13,90.2099,32178.0
2025-04-16 10:40:00,90.36,90.5,90.26,90.3,5078.0,90.2199,90.3597,90.12,90.16,5078.0
2025-04-16 10:50:00,90.27,90.34,90.11,90.2,35089.0,90.13,90.1999,89.9703,90.0601,35089.0
2025-04-16 11:00:00,90.22,90.49,90.22,90.47,5987.0,90.0801,90.3497,90.0801,90.3297,5987.0
2025-04-16 11:10:00,90.48,90.52,90.31,90.43,5143.0,90.3397,90.3796,90.1699,90.2898,5143.0
2025-04-16 11:20:00,90.41,90.81,90.38,90.72,5643.0,90.2698,90.6692,90.2398,90.5793,5643.0
2025-04-16 11:30:00,90.75,90.79,90.59,90.71,4615.0,90.6093,90.6492,90.4495,90.5693,4615.0
2025-04-16 11:40:00,90.74,90.76,90.43,90.43,9385.0,90.5993,90.6192,90.2898,90.2898,9385.0
2025-04-16 11:50:00,90.4,90.46,90.2,90.2,3602.0,90.2598,90.3197,90.0601,90.0601,3602.0
2025-04-16 12:00:00,90.27,90.27,89.99,90.12,2427.0,90.13,90.13,89.8504,89.9802,2427.0
2025-04-16 12:10:00,90.12,90.22,90.1,90.14,25472.0,89.9802,90.0801,89.9603,90.0002,25472.0
2025-04-16 12:20:00,90.11,90.21,90.08,90.08,15688.0,89.9703,90.0701,89.9403,89.9403,15688.0
2025-04-16 12:30:00,90.1,90.28,89.9,89.94,9145.0,89.9603,90.14,89.7606,89.8005,9145.0
2025-04-16 12:40:00,89.94,90.08,89.86,90.0,12208.0,89.8005,89.9403,89.7206,89.8604,12208.0
2025-04-16 12:50:00,89.94,90.02,89.92,89.92,5777.0,89.8005,89.8804,89.7806,89.7806,5777.0
2025-04-16 13:00:00,89.92,90.06,89.81,89.96,10224.0,89.7806,89.9203,89.6707,89.8205,10224.0
2025-04-16 13:10:00,89.95,90.1,89.91,90.02,3912.0,89.8105,89.9603,89.7706,89.8804,3912.0
2025-04-16 13:20:00,90.02,90.04,89.77,89.89,13822.0,89.8804,89.9004,89.6308,89.7506,13822.0
2025-04-16 13:30:00,89.89,89.89,89.22,89.26,17050.0,89.7506,89.7506,89.0816,89.1216,17050.0
2025-04-16 13:40:00,89.26,89.26,88.82,88.85,18981.0,89.1216,89.1216,88.6823,88.7122,18981.0
2025-04-16 13:50:00,88.8,88.94,88.52,88.55,24872.0,88.6623,88.8021,88.3827,88.4127,24872.0
2025-04-16 14:00:00,88.6,88.99,88.51,88.71,38366.0,88.4626,88.852,88.3727,88.5724,38366.0
2025-04-16 14:10:00,88.74,88.89,88.68,88.74,18544.0,88.6024,88.7521,88.5425,88.6024,18544.0
2025-04-16 14:20:00,88.71,89.01,88.62,88.86,11858.0,88.5724,88.872,88.4826,88.7222,11858.0
2025-04-16 14:30:00,88.87,88.88,88.61,88.62,12121.0,88.7322,88.7422,88.4726,88.4826,12121.0
2025-04-16 14:40:00,88.64,88.81,88.62,88.7,9415.0,88.5025,88.6723,88.4826,88.5624,9415.0
2025-04-16 14:50:00,88.66,88.71,88.42,88.43,12913.0,88.5225,88.5724,88.2829,88.2929,12913.0
2025-04-16 15:00:00,88.47,88.57,88.34,88.38,17892.0,88.3328,88.4326,88.203,88.2429,17892.0
2025-04-16 15:10:00,88.34,88.6,88.25,88.31,23774.0,88.203,88.4626,88.1131,88.173,23774.0
2025-04-16 15:20:00,88.29,88.37,88.19,88.24,27487.0,88.1531,88.233,88.0532,88.1032,27487.0
2025-04-16 15:30:00,88.3,88.61,88.3,88.55,57419.0,88.1631,88.4726,88.1631,88.4127,57419.0
2025-04-16 15:40:00,88.59,88.79,88.49,88.76,116100.0,88.4526,88.6523,88.3528,88.6224,116100.0
2025-04-16 15:50:00,88.79,89.17,88.64,89.08,263942.0,88.6523,89.0317,88.5025,88.9419,263942.0
2025-04-17 09:30:00,89.38,90.09,89.29,89.73,75978.0,89.2414,89.9503,89.1515,89.5908,75978.0
2025-04-17 09:40:00,89.79,90.36,89.78,90.06,43262.0,89.6508,90.2199,89.6408,89.9203,43262.0
2025-04-17 09:50:00,90.1,90.28,90.02,90.2,31558.0,89.9603,90.14,89.8804,90.0601,31558.0
2025-04-17 10:00:00,90.22,90.46,90.06,90.11,60180.0,90.0801,90.3197,89.9203,89.9703,60180.0
2025-04-17 10:10:00,90.13,90.38,89.82,90.05,40585.0,89.9902,90.2398,89.6807,89.9104,40585.0
2025-04-17 10:20:00,90.05,90.19,89.88,89.99,49128.0,89.9104,90.0501,89.7406,89.8504,49128.0
2025-04-17 10:30:00,90.01,90.1,89.8,89.86,26644.0,89.8704,89.9603,89.6607,89.7206,26644.0
2025-04-17 10:40:00,89.86,90.17,89.86,90.17,19311.0,89.7206,90.0302,89.7206,90.0302,19311.0
2025-04-17 10:50:00,90.17,90.22,89.93,89.93,23339.0,90.0302,90.0801,89.7905,89.7905,23339.0
2025-04-17 11:00:00,89.94,90.58,89.94,90.3,15851.0,89.8005,90.4395,89.8005,90.16,15851.0
2025-04-17 11:10:00,90.3,90.72,90.28,90.57,18357.0,90.16,90.5793,90.14,90.4295,18357.0
2025-04-17 11:20:00,90.58,90.58,90.35,90.4,48407.0,90.4395,90.4395,90.2099,90.2598,48407.0
2025-04-17 11:30:00,90.42,90.77,90.42,90.73,8887.0,90.2798,90.6292,90.2798,90.5893,8887.0
2025-04-17 11:40:00,90.76,90.81,90.57,90.59,8528.0,90.6192,90.6692,90.4295,90.4495,8528.0
2025-04-17 11:50:00,90.56,90.72,90.36,90.36,14158.0,90.4196,90.5793,90.2199,90.2199,14158.0
2025-04-17 12:00:00,90.41,90.81,90.24,90.43,36984.0,90.2698,90.6692,90.1001,90.2898,36984.0
2025-04-17 12:10:00,90.41,90.54,90.19,90.48,15249.0,90.2698,90.3996,90.0501,90.3397,15249.0
2025-04-17 12:20:00,90.43,90.73,90.37,90.73,8069.0,90.2898,90.5893,90.2299,90.5893,8069.0
2025-04-17 12:30:00,90.7,91.01,90.62,90.65,14368.0,90.5593,90.8689,90.4795,90.5094,14368.0
2025-04-17 12:40:00,90.67,91.05,90.54,90.97,10475.0,90.5294,90.9088,90.3996,90.8289,10475.0
2025-04-17 12:50:00,91.07,91.24,90.94,91.12,37070.0,90.9288,91.0985,90.799,90.9787,37070.0
2025-04-17 13:00:00,91.15,91.19,90.92,91.01,29866.0,91.0086,91.0486,90.779,90.8689,29866.0
2025-04-17 13:10:00,91.02,91.02,90.63,90.67,9074.0,90.8788,90.8788,90.4895,90.5294,9074.0
2025-04-17 13:20:00,90.58,90.78,90.52,90.6,5784.0,90.4395,90.6392,90.3796,90.4595,5784.0
2025-04-17 13:30:00,90.64,90.94,90.64,90.86,5363.0,90.4994,90.799,90.4994,90.7191,5363.0
2025-04-17 13:40:00,90.85,91.11,90.67,90.98,6116.0,90.7091,90.9687,90.5294,90.8389,6116.0
2025-04-17 13:50:00,91.0,91.21,90.98,91.07,7027.0,90.8589,91.0686,90.8389,90.9288,7027.0
2025-04-17 14:00:00,91.08,91.2,91.06,91.15,2820.0,90.9388,91.0586,90.9188,91.0086,2820.0
2025-04-17 14:10:00,91.15,91.21,91.01,91.17,6801.0,91.0086,91.0686,90.8689,91.0286,6801.0
2025-04-17 14:20:00,91.16,91.2,91.04,91.04,6909.0,91.0186,91.0586,90.8988,90.8988,6909.0
2025-04-17 14:30:00,91.07,91.28,91.07,91.28,12709.0,90.9288,91.1384,90.9288,91.1384,12709.0
2025-04-17 14:40:00,91.25,91.27,91.0,91.06,15277.0,91.1085,91.1285,90.8589,90.9188,15277.0
2025-04-17 14:50:00,91.03,91.18,90.85,90.87,6959.0,90.8888,91.0386,90.7091,90.7291,6959.0
2025-04-17 15:00:00,90.86,90.97,90.76,90.79,9884.0,90.7191,90.8289,90.6192,90.6492,9884.0
2025-04-17 15:10:00,90.83,90.84,90.52,90.7,12816.0,90.6891,90.6991,90.3796,90.5593,12816.0
2025-04-17 15:20:00,90.68,90.85,90.53,90.65,20604.0,90.5394,90.7091,90.3896,90.5094,20604.0
2025-04-17 15:30:00,90.66,90.89,90.65,90.78,35596.0,90.5194,90.749,90.5094,90.6392,35596.0
2025-04-17 15:40:00,90.77,90.98,90.66,90.74,45716.0,90.6292,90.8389,90.5194,90.5993,45716.0
2025-04-17 15:50:00,90.71,90.91,90.47,90.78,264445.0,90.5693,90.769,90.3297,90.6392,264445.0
2025-04-21 09:30:00,89.71,90.2,89.6,89.84,36134.0,89.5709,90.0601,89.461,89.7007,36134.0
2025-04-21 09:40:00,89.77,89.84,89.38,89.44,125869.0,89.6308,89.7007,89.2414,89.3013,125869.0
2025-04-21 09:50:00,89.39,89.49,89.02,89.02,32889.0,89.2514,89.3512,88.8819,88.8819,32889.0
2025-04-21 10:00:00,89.01,89.2,88.91,88.97,33958.0,88.872,89.0617,88.7721,88.832,33958.0
2025-04-21 10:10:00,88.96,89.02,88.72,88.73,13128.0,88.822,88.8819,88.5824,88.5924,13128.0
2025-04-21 10:20:00,88.69,88.96,88.65,88.93,10491.0,88.5525,88.822,88.5125,88.7921,10491.0
2025-04-21 10:30:00,88.98,89.09,88.83,89.08,14147.0,88.842,88.9518,88.6922,88.9419,14147.0
2025-04-21 10:40:00,89.08,89.18,88.83,88.85,9852.0,88.9419,89.0417,88.6922,88.7122,9852.0
2025-04-21 10:50:00,88.83,88.89,88.66,88.66,16452.0,88.6922,88.7521,88.5225,88.5225,16452.0
2025-04-21 11:00:00,88.7,88.73,88.54,88.71,17716.0,88.5624,88.5924,88.4027,88.5724,17716.0
2025-04-21 11:10:00,88.7,88.77,88.56,88.73,9736.0,88.5624,88.6323,88.4227,88.5924,9736.0
2025-04-21 11:20:00,88.74,88.76,88.51,88.55,13604.0,88.6024,88.6224,88.3727,88.4127,13604.0
2025-04-21 11:30:00,88.55,88.6,88.26,88.38,24526.0,88.4127,88.4626,88.1231,88.2429,24526.0
2025-04-21 11:40:00,88.39,88.43,88.07,88.16,12272.0,88.2529,88.2929,87.9334,88.0233,12272.0
2025-04-21 11:50:00,88.12,88.23,88.08,88.14,13525.0,87.9833,88.0932,87.9434,88.0033,13525.0
2025-04-21 12:00:00,88.15,88.36,88.15,88.36,3000.0,88.0133,88.223,88.0133,88.223,3000.0
2025-04-21 12:10:00,88.31,88.46,88.29,88.37,17347.0,88.173,88.3228,88.1531,88.233,17347.0
2025-04-21 12:20:00,88.36,88.42,88.27,88.31,5866.0,88.223,88.2829,88.1331,88.173,5866.0
2025-04-21 12:30:00,88.31,88.58,88.31,88.55,67070.0,88.173,88.4426,88.173,88.4127,67070.0
2025-04-21 12:40:00,88.55,88.6,88.4,88.49,27449.0,88.4127,88.4626,88.2629,88.3528,27449.0
2025-04-21 12:50:00,88.45,88.45,88.24,88.25,40259.0,88.3128,88.3128,88.1032,88.1131,40259.0
2025-04-21 13:00:00,88.25,88.33,88.01,88.08,21428.0,88.1131,88.193,87.8735,87.9434,21428.0
2025-04-21 13:10:00,88.07,88.11,87.89,88.04,16101.0,87.9334,87.9734,87.7537,87.9035,16101.0
2025-04-21 13:20:00,88.01,88.09,87.94,87.96,8233.0,87.8735,87.9534,87.8036,87.8236,8233.0
2025-04-21 13:30:00,87.97,88.11,87.95,88.07,18594.0,87.8336,87.9734,87.8136,87.9334,18594.0
2025-04-21 13:40:00,88.1,88.19,88.0,88.02,6179.0,87.9634,88.0532,87.8635,87.8835,6179.0
2025-04-21 13:50:00,88.05,88.11,87.98,88.01,12455.0,87.9135,87.9734,87.8436,87.8735,12455.0
2025-04-21 14:00:00,88.01,88.14,87.97,88.05,16154.0,87.8735,88.0033,87.8336,87.9135,16154.0
2025-04-21 14:10:00,88.04,88.25,88.04,88.17,52386.0,87.9035,88.1131,87.9035,88.0333,52386.0
2025-04-21 14:20:00,88.18,88.21,88.1,88.2,29464.0,88.0433,88.0732,87.9634,88.0632,29464.0
2025-04-21 14:30:00,88.22,88.33,88.18,88.24,33939.0,88.0832,88.193,88.0433,88.1032,33939.0
2025-04-21 14:40:00,88.24,88.24,88.11,88.15,23756.0,88.1032,88.1032,87.9734,88.0133,23756.0
2025-04-21 14:50:00,88.15,88.15,88.04,88.04,13671.0,88.0133,88.0133,87.9035,87.9035,13671.0
2025-04-21 15:00:00,88.05,88.31,88.05,88.29,40763.0,87.9135,88.173,87.9135,88.1531,40763.0
2025-04-21 15:10:00,88.27,88.4,88.27,88.36,18430.0,88.1331,88.2629,88.1331,88.223,18430.0
2025-04-21 15:20:00,88.36,88.41,88.24,88.3,33244.0,88.223,88.2729,88.1032,88.1631,33244.0
2025-04-21 15:30:00,88.3,88.63,88.27,88.47,87497.0,88.1631,88.4926,88.1331,88.3328,87497.0
2025-04-21 15:40:00,88.49,88.66,88.4,88.66,96291.0,88.3528,88.5225,88.2629,88.5225,96291.0
2025-04-21 15:50:00,88.66,88.98,88.52,88.81,183138.0,88.5225,88.842,88.3827,88.6723,183138.0
2025-04-22 09:30:00,90.16,91.13,89.77,91.07,97330.0,90.0202,90.9887,89.6308,90.9288,97330.0
2025-04-22 09:40:00,91.11,91.32,90.93,91.0,34729.0,90.9687,91.1784,90.789,90.8589,34729.0
2025-04-22 09:50:00,90.94,90.94,90.6,90.72,16062.0,90.799,90.799,90.4595,90.5793,16062.0
2025-04-22 10:00:00,90.75,90.91,90.51,90.56,39720.0,90.6093,90.769,90.3696,90.4196,39720.0
2025-04-22 10:10:00,90.54,90.65,90.25,90.3,15128.0,90.3996,90.5094,90.11,90.16,15128.0
2025-04-22 10:20:00,90.31,90.33,90.03,90.24,12759.0,90.1699,90.1899,89.8904,90.1001,12759.0
2025-04-22 10:30:00,90.28,90.53,90.18,90.53,9169.0,90.14,90.3896,90.0401,90.3896,9169.0
2025-04-22 10:40:00,90.51,90.56,90.36,90.36,27009.0,90.3696,90.4196,90.2199,90.2199,27009.0
2025-04-22 10:50:00,90.34,90.65,90.26,90.63,9577.0,90.1999,90.5094,90.12,90.4895,9577.0
2025-04-22 11:00:00,90.63,91.02,90.63,91.02,11506.0,90.4895,90.8788,90.4895,90.8788,11506.0
2025-04-22 11:10:00,91.06,91.38,91.06,91.32,13877.0,90.9188,91.2383,90.9188,91.1784,13877.0
2025-04-22 11:20:00,91.26,91.42,91.21,91.34,18654.0,91.1185,91.2782,91.0686,91.1984,18654.0
2025-04-22 11:30:00,91.36,91.37,91.15,91.19,10361.0,91.2183,91.2283,91.0086,91.0486,10361.0
2025-04-22 11:40:00,91.19,91.3,90.93,91.04,19019.0,91.0486,91.1584,90.789,90.8988,19019.0
2025-04-22 11:50:00,91.03,91.48,91.01,91.36,21816.0,90.8888,91.3381,90.8689,91.2183,21816.0
2025-04-22 12:00:00,91.5,91.92,91.5,91.85,10800.0,91.3581,91.7775,91.3581,91.7076,10800.0
2025-04-22 12:10:00,91.88,92.08,91.8,91.96,12285.0,91.7375,91.9372,91.6576,91.8174,12285.0
2025-04-22 12:20:00,91.99,92.23,91.94,92.12,40364.0,91.8473,92.087,91.7974,91.9771,40364.0
2025-04-22 12:30:00,92.09,92.1,91.79,91.79,47638.0,91.9472,91.9572,91.6477,91.6477,47638.0
2025-04-22 12:40:00,91.8,91.85,91.64,91.74,17855.0,91.6576,91.7076,91.4979,91.5977,17855.0
2025-04-22 12:50:00,91.71,91.87,91.61,91.77,12843.0,91.5678,91.7275,91.4679,91.6277,12843.0
2025-04-22 13:00:00,91.79,91.94,91.71,91.85,12000.0,91.6477,91.7974,91.5678,91.7076,12000.0
2025-04-22 13:10:00,91.86,91.86,91.2,91.42,23168.0,91.7175,91.7175,91.0586,91.2782,23168.0
2025-04-22 13:20:00,91.31,91.43,90.9,90.97,35071.0,91.1684,91.2882,90.759,90.8289,35071.0
2025-04-22 13:30:00,90.94,91.19,90.85,91.13,18053.0,90.799,91.0486,90.7091,90.9887,18053.0
2025-04-22 13:40:00,91.15,91.15,90.95,90.98,10405.0,91.0086,91.0086,90.809,90.8389,10405.0
2025-04-22 13:50:00,90.99,91.08,90.86,90.9,19278.0,90.8489,90.9388,90.7191,90.759,19278.0
2025-04-22 14:00:00,90.93,91.42,90.92,91.34,6986.0,90.789,91.2782,90.779,91.1984,6986.0
2025-04-22 14:10:00,91.33,91.67,91.33,91.67,27606.0,91.1884,91.5278,91.1884,91.5278,27606.0
2025-04-22 14:20:00,91.63,91.83,91.61,91.82,14821.0,91.4879,91.6876,91.4679,91.6776,14821.0
2025-04-22 14:30:00,91.84,92.04,91.8,91.92,18270.0,91.6976,91.8973,91.6576,91.7775,18270.0
2025-04-22 14:40:00,91.95,92.11,91.95,92.04,16290.0,91.8074,91.9672,91.8074,91.8973,16290.0
2025-04-22 14:50:00,92.06,92.25,92.04,92.22,24232.0,91.9172,92.1069,91.8973,92.077,24232.0
2025-04-22 15:00:00,92.2,92.26,91.97,92.03,27933.0,92.057,92.1169,91.8274,91.8873,27933.0
2025-04-22 15:10:00,92.01,92.02,91.81,91.86,22078.0,91.8673,91.8773,91.6676,91.7175,22078.0
2025-04-22 15:20:00,91.87,91.9,91.66,91.87,16443.0,91.7275,91.7575,91.5179,91.7275,16443.0
2025-04-22 15:30:00,91.84,92.03,91.83,91.86,129740.0,91.6976,91.8873,91.6876,91.7175,129740.0
2025-04-22 15:40:00,91.87,92.25,91.84,92.19,171548.0,91.7275,92.1069,91.6976,92.047,171548.0
2025-04-22 15:50:00,92.18,92.19,91.9,92.14,227192.0,92.037,92.047,91.7575,91.9971,227192.0
2025-04-23 09:30:00,94.24,95.37,93.92,95.22,159761.0,94.0939,95.2221,93.7743,95.0723,159761.0
2025-04-23 09:40:00,95.22,95.91,95.18,95.65,37978.0,95.0723,95.7613,95.0324,95.5017,37978.0
2025-04-23 09:50:00,95.71,95.78,95.21,95.36,79127.0,95.5616,95.6315,95.0623,95.2121,79127.0
2025-04-23 10:00:00,95.42,95.84,95.08,95.43,37540.0,95.272,95.6914,94.9326,95.282,37540.0
2025-04-23 10:10:00,95.39,95.58,94.8,94.99,23700.0,95.2421,95.4318,94.653,94.8427,23700.0
2025-04-23 10:20:00,94.84,95.08,94.66,94.97,27238.0,94.6929,94.9326,94.5132,94.8227,27238.0
2025-04-23 10:30:00,94.96,95.04,94.45,94.5,22153.0,94.8127,94.8926,94.3035,94.3534,22153.0
2025-04-23 10:40:00,94.54,94.74,94.42,94.57,20353.0,94.3934,94.5931,94.2736,94.4233,20353.0
2025-04-23 10:50:00,94.52,94.72,94.43,94.48,5645.0,94.3734,94.5731,94.2836,94.3335,5645.0
2025-04-23 11:00:00,94.58,94.78,94.25,94.5,20734.0,94.4333,94.633,94.1038,94.3534,20734.0
2025-04-23 11:10:00,94.53,94.57,94.35,94.35,10245.0,94.3834,94.4233,94.2037,94.2037,10245.0
2025-04-23 11:20:00,94.34,94.42,93.91,94.09,51569.0,94.1937,94.2736,93.7644,93.9441,51569.0
2025-04-23 11:30:00,94.1,94.13,93.72,94.09,20175.0,93.9541,93.984,93.5747,93.9441,20175.0
2025-04-23 11:40:00,94.09,94.18,93.36,93.4,28100.0,93.9441,94.0339,93.2152,93.2552,28100.0
2025-04-23 11:50:00,93.42,93.56,93.2,93.34,15226.0,93.2751,93.4149,93.0555,93.1952,15226.0
2025-04-23 12:00:00,93.34,93.37,92.88,92.89,43907.0,93.1952,93.2252,92.736,92.7459,43907.0
2025-04-23 12:10:00,92.89,93.06,92.58,92.58,11412.0,92.7459,92.9157,92.4364,92.4364,11412.0
2025-04-23 12:20:00,92.55,92.85,92.46,92.85,23978.0,92.4065,92.706,92.3166,92.706,23978.0
2025-04-23 12:30:00,92.83,93.19,92.8,93.07,36734.0,92.686,93.0455,92.6561,92.9257,36734.0
2025-04-23 12:40:00,93.04,93.06,92.59,92.67,5577.0,92.8957,92.9157,92.4464,92.5263,5577.0
2025-04-23 12:50:00,92.65,93.04,92.65,92.99,12510.0,92.5063,92.8957,92.5063,92.8458,12510.0
2025-04-23 13:00:00,92.97,93.3,92.63,93.18,25743.0,92.8258,93.1553,92.4863,93.0355,25743.0
2025-04-23 13:10:00,93.24,93.35,93.12,93.28,58212.0,93.0954,93.2052,92.9756,93.1353,58212.0
2025-04-23 13:20:00,93.28,93.34,93.07,93.07,15321.0,93.1353,93.1952,92.9257,92.9257,15321.0
2025-04-23 13:30:00,93.09,93.21,92.84,92.94,14719.0,92.9456,93.0655,92.696,92.7959,14719.0
2025-04-23 13:40:00,92.91,92.94,92.81,92.88,7342.0,92.7659,92.7959,92.6661,92.736,7342.0
2025-04-23 13:50:00,92.89,93.17,92.82,93.05,11428.0,92.7459,93.0255,92.6761,92.9057,11428.0
2025-04-23 14:00:00,93.02,93.09,92.8,92.99,43796.0,92.8757,92.9456,92.6561,92.8458,43796.0
2025-04-23 14:10:00,92.98,93.12,92.82,93.02,14738.0,92.8358,92.9756,92.6761,92.8757,14738.0
2025-04-23 14:20:00,93.0,93.15,92.7,92.76,40867.0,92.8558,93.0055,92.5562,92.6161,40867.0
2025-04-23 14:30:00,92.79,93.04,92.78,92.86,14342.0,92.6461,92.8957,92.6361,92.716,14342.0
2025-04-23 14:40:00,92.82,92.82,92.57,92.64,4523.0,92.6761,92.6761,92.4264,92.4963,4523.0
2025-04-23 14:50:00,92.65,92.65,92.29,92.46,20645.0,92.5063,92.5063,92.1469,92.3166,20645.0
2025-04-23 15:00:00,92.44,92.59,92.28,92.31,29254.0,92.2966,92.4464,92.1369,92.1668,29254.0
2025-04-23 15:10:00,92.31,92.46,92.25,92.27,15634.0,92.1668,92.3166,92.1069,92.1269,15634.0
2025-04-23 15:20:00,92.3,92.34,92.11,92.17,28563.0,92.1569,92.1968,91.9672,92.0271,28563.0
2025-04-23 15:30:00,92.13,92.47,92.02,92.03,25907.0,91.9871,92.3266,91.8773,91.8873,25907.0
2025-04-23 15:40:00,92.12,92.23,91.87,92.07,74426.0,91.9771,92.087,91.7275,91.9272,74426.0
2025-04-23 15:50:00,92.1,92.37,91.99,92.04,213293.0,91.9572,92.2268,91.8473,91.8973,213293.0
2025-04-24 09:30:00,92.86,92.9,91.48,92.14,75326.0,92.716,92.7559,91.3381,91.9971,75326.0
2025-04-24 09:40:00,92.1,92.52,92.09,92.38,25541.0,91.9572,92.3765,91.9472,92.2367,25541.0
2025-04-24 09:50:00,92.34,92.59,92.16,92.28,20236.0,92.1968,92.4464,92.0171,92.1369,20236.0
2025-04-24 10:00:00,92.25,92.74,92.25,92.51,25390.0,92.1069,92.5962,92.1069,92.3665,25390.0
2025-04-24 10:10:00,92.49,92.74,92.34,92.63,10908.0,92.3466,92.5962,92.1968,92.4863,10908.0
2025-04-24 10:20:00,92.66,93.17,92.66,93.04,13281.0,92.5163,93.0255,92.5163,92.8957,13281.0
2025-04-24 10:30:00,93.04,93.21,92.94,92.94,11345.0,92.8957,93.0655,92.7959,92.7959,11345.0
2025-04-24 10:40:00,93.02,93.09,92.78,93.07,40465.0,92.8757,92.9456,92.6361,92.9257,40465.0
2025-04-24 10:50:00,93.1,93.17,93.01,93.02,31548.0,92.9556,93.0255,92.8658,92.8757,31548.0
2025-04-24 11:00:00,93.08,93.25,93.08,93.2,15015.0,92.9357,93.1054,92.9357,93.0555,15015.0
2025-04-24 11:10:00,93.12,93.3,93.11,93.15,7432.0,92.9756,93.1553,92.9656,93.0055,7432.0
2025-04-24 11:20:00,93.15,93.21,92.97,93.01,24136.0,93.0055,93.0655,92.8258,92.8658,24136.0
2025-04-24 11:30:00,92.97,93.05,92.89,93.02,16423.0,92.8258,92.9057,92.7459,92.8757,16423.0
2025-04-24 11:40:00,93.02,93.08,92.88,93.03,15694.0,92.8757,92.9357,92.736,92.8857,15694.0
2025-04-24 11:50:00,93.0,93.15,92.89,92.92,16380.0,92.8558,93.0055,92.7459,92.7759,16380.0
2025-04-24 12:00:00,92.99,93.12,92.98,93.09,12402.0,92.8458,92.9756,92.8358,92.9456,12402.0
2025-04-24 12:10:00,93.07,93.25,93.02,93.19,14939.0,92.9257,93.1054,92.8757,93.0455,14939.0
2025-04-24 12:20:00,93.22,93.62,93.22,93.4,64785.0,93.0754,93.4748,93.0754,93.2552,64785.0
2025-04-24 12:30:00,93.42,93.71,93.42,93.71,8304.0,93.2751,93.5647,93.2751,93.5647,8304.0
2025-04-24 12:40:00,93.73,93.8,93.64,93.74,8774.0,93.5846,93.6545,93.4948,93.5946,8774.0
2025-04-24 12:50:00,93.82,93.84,93.7,93.76,5769.0,93.6745,93.6945,93.5547,93.6146,5769.0
2025-04-24 13:00:00,93.72,93.86,93.69,93.77,3202.0,93.5747,93.7144,93.5447,93.6246,3202.0
2025-04-24 13:10:00,93.72,93.83,93.7,93.75,3956.0,93.5747,93.6845,93.5547,93.6046,3956.0
2025-04-24 13:20:00,93.83,93.98,93.83,93.92,2492.0,93.6845,93.8343,93.6845,93.7743,2492.0
2025-04-24 13:30:00,93.95,94.15,93.95,94.15,2963.0,93.8043,94.004,93.8043,94.004,2963.0
2025-04-24 13:40:00,94.17,94.17,94.0,94.0,18214.0,94.024,94.024,93.8542,93.8542,18214.0
2025-04-24 13:50:00,93.98,94.13,93.98,94.04,7350.0,93.8343,93.984,93.8343,93.8942,7350.0
2025-04-24 14:00:00,94.05,94.26,94.04,94.08,8788.0,93.9041,94.1138,93.8942,93.9341,8788.0
2025-04-24 14:10:00,94.07,94.09,93.84,93.87,34682.0,93.9241,93.9441,93.6945,93.7244,34682.0
2025-04-24 14:20:00,93.86,93.88,93.81,93.83,7649.0,93.7144,93.7344,93.6645,93.6845,7649.0
2025-04-24 14:30:00,93.85,94.01,93.85,93.98,17019.0,93.7045,93.8642,93.7045,93.8343,17019.0
2025-04-24 14:40:00,93.97,94.07,93.93,94.07,5123.0,93.8243,93.9241,93.7843,93.9241,5123.0
2025-04-24 14:50:00,94.08,94.16,94.06,94.1,18506.0,93.9341,94.014,93.9141,93.9541,18506.0
2025-04-24 15:00:00,94.04,94.04,93.92,94.01,6525.0,93.8942,93.8942,93.7743,93.8642,6525.0
2025-04-24 15:10:00,93.95,94.09,93.83,94.05,10710.0,93.8043,93.9441,93.6845,93.9041,10710.0
2025-04-24 15:20:00,94.03,94.21,94.02,94.02,13464.0,93.8842,94.0639,93.8742,93.8742,13464.0
2025-04-24 15:30:00,94.05,94.26,93.73,94.19,234523.0,93.9041,94.1138,93.5846,94.0439,234523.0
2025-04-24 15:40:00,94.2,94.57,94.2,94.53,53981.0,94.0539,94.4233,94.0539,94.3834,53981.0
2025-04-24 15:50:00,94.55,94.59,94.32,94.32,243282.0,94.4034,94.4433,94.1737,94.1737,243282.0
2025-04-25 09:30:00,93.84,94.05,93.51,93.79,24030.0,93.6945,93.9041,93.365,93.6446,24030.0
2025-04-25 09:40:00,93.83,93.87,93.45,93.52,6468.0,93.6845,93.7244,93.3051,93.375,6468.0
2025-04-25 09:50:00,93.5,93.64,93.27,93.27,27625.0,93.355,93.4948,93.1254,93.1254,27625.0
2025-04-25 10:00:00,93.36,93.87,93.34,93.87,9946.0,93.2152,93.7244,93.1952,93.7244,9946.0
2025-04-25 10:10:00,93.86,94.02,93.66,93.67,9632.0,93.7144,93.8742,93.5148,93.5247,9632.0
2025-04-25 10:20:00,93.59,93.59,93.11,93.28,13418.0,93.4449,93.4449,92.9656,93.1353,13418.0
2025-04-25 10:30:00,93.3,93.37,93.07,93.34,14363.0,93.1553,93.2252,92.9257,93.1952,14363.0
2025-04-25 10:40:00,93.38,93.52,93.38,93.51,30220.0,93.2352,93.375,93.2352,93.365,30220.0
2025-04-25 10:50:00,93.49,93.71,93.46,93.68,10607.0,93.345,93.5647,93.3151,93.5347,10607.0
2025-04-25 11:00:00,93.67,93.67,93.55,93.56,8364.0,93.5247,93.5247,93.4049,93.4149,8364.0
2025-04-25 11:10:00,93.59,93.64,93.34,93.48,6500.0,93.4449,93.4948,93.1952,93.335,6500.0
2025-04-25 11:20:00,93.52,93.56,93.32,93.33,5993.0,93.375,93.4149,93.1753,93.1853,5993.0
2025-04-25 11:30:00,93.31,93.41,93.27,93.39,12964.0,93.1653,93.2651,93.1254,93.2452,12964.0
2025-04-25 11:40:00,93.38,93.53,93.32,93.35,8846.0,93.2352,93.385,93.1753,93.2052,8846.0
2025-04-25 11:50:00,93.38,93.38,93.14,93.16,8852.0,93.2352,93.2352,92.9956,93.0155,8852.0
2025-04-25 12:00:00,93.17,93.31,93.17,93.26,9028.0,93.0255,93.1653,93.0255,93.1154,9028.0
2025-04-25 12:10:00,93.28,93.33,93.23,93.3,9410.0,93.1353,93.1853,93.0854,93.1553,9410.0
2025-04-25 12:20:00,93.29,93.41,93.24,93.3,19210.0,93.1453,93.2651,93.0954,93.1553,19210.0
2025-04-25 12:30:00,93.31,93.46,93.31,93.43,13539.0,93.1653,93.3151,93.1653,93.2851,13539.0
2025-04-25 12:40:00,93.44,93.54,93.35,93.4,13571.0,93.2951,93.3949,93.2052,93.2552,13571.0
2025-04-25 12:50:00,93.39,93.45,93.36,93.38,7390.0,93.2452,93.3051,93.2152,93.2352,7390.0
2025-04-25 13:00:00,93.39,93.65,93.39,93.56,8908.0,93.2452,93.5048,93.2452,93.4149,8908.0
2025-04-25 13:10:00,93.57,93.7,93.55,93.7,5724.0,93.4249,93.5547,93.4049,93.5547,5724.0
2025-04-25 13:20:00,93.69,93.75,93.57,93.75,15791.0,93.5447,93.6046,93.4249,93.6046,15791.0
2025-04-25 13:30:00,93.73,93.86,93.55,93.55,14360.0,93.5846,93.7144,93.4049,93.4049,14360.0
2025-04-25 13:40:00,93.55,93.69,93.38,93.52,11686.0,93.4049,93.5447,93.2352,93.375,11686.0
2025-04-25 13:50:00,93.48,93.48,93.0,93.11,43744.0,93.335,93.335,92.8558,92.9656,43744.0
2025-04-25 14:00:00,93.15,93.33,93.1,93.33,9061.0,93.0055,93.1853,92.9556,93.1853,9061.0
2025-04-25 14:10:00,93.32,93.33,93.23,93.31,6413.0,93.1753,93.1853,93.0854,93.1653,6413.0
2025-04-25 14:20:00,93.35,93.52,93.35,93.49,13619.0,93.2052,93.375,93.2052,93.345,13619.0
2025-04-25 14:30:00,93.48,93.64,93.44,93.63,35310.0,93.335,93.4948,93.2951,93.4848,35310.0
2025-04-25 14:40:00,93.64,93.7,93.58,93.58,19700.0,93.4948,93.5547,93.4349,93.4349,19700.0
2025-04-25 14:50:00,93.57,93.58,93.43,93.48,17259.0,93.4249,93.4349,93.2851,93.335,17259.0
2025-04-25 15:00:00,93.46,93.6,93.45,93.52,7754.0,93.3151,93.4548,93.3051,93.375,7754.0
2025-04-25 15:10:00,93.51,93.61,93.49,93.53,10125.0,93.365,93.4648,93.345,93.385,10125.0
2025-04-25 15:20:00,93.51,93.65,93.51,93.52,28480.0,93.365,93.5048,93.365,93.375,28480.0
2025-04-25 15:30:00,93.49,93.52,93.22,93.42,133046.0,93.345,93.375,93.0754,93.2751,133046.0
2025-04-25 15:40:00,93.41,93.5,93.31,93.39,44782.0,93.2651,93.355,93.1653,93.2452,44782.0
2025-04-25 15:50:00,93.43,93.72,93.36,93.62,150236.0,93.2851,93.5747,93.2152,93.4748,150236.0
2025-04-28 09:30:00,93.6,94.62,93.6,94.43,32596.0,93.4548,94.4733,93.4548,94.2836,32596.0
2025-04-28 09:40:00,94.54,94.67,94.12,94.35,17013.0,94.3934,94.5232,93.974,94.2037,17013.0
2025-04-28 09:50:00,94.31,94.38,94.15,94.2,12237.0,94.1637,94.2336,94.004,94.0539,12237.0
2025-04-28 10:00:00,94.16,94.74,94.16,94.59,14322.0,94.014,94.5931,94.014,94.4433,14322.0
2025-04-28 10:10:00,94.64,94.76,94.57,94.7,55610.0,94.4932,94.613,94.4233,94.5531,55610.0
2025-04-28 10:20:00,94.73,94.81,94.64,94.65,18150.0,94.5831,94.663,94.4932,94.5032,18150.0
2025-04-28 10:30:00,94.69,94.76,94.48,94.7,16118.0,94.5432,94.613,94.3335,94.5531,16118.0
2025-04-28 10:40:00,94.7,94.71,94.48,94.57,14906.0,94.5531,94.5631,94.3335,94.4233,14906.0
2025-04-28 10:50:00,94.58,94.58,94.13,94.2,19640.0,94.4333,94.4333,93.984,94.0539,19640.0
2025-04-28 11:00:00,94.16,94.23,93.84,93.87,16123.0,94.014,94.0839,93.6945,93.7244,16123.0
2025-04-28 11:10:00,93.87,94.0,93.83,93.93,10419.0,93.7244,93.8542,93.6845,93.7843,10419.0
2025-04-28 11:20:00,93.92,93.92,93.45,93.46,9870.0,93.7743,93.7743,93.3051,93.3151,9870.0
2025-04-28 11:30:00,93.46,93.55,93.33,93.47,105373.0,93.3151,93.4049,93.1853,93.325,105373.0
2025-04-28 11:40:00,93.41,93.56,93.28,93.28,6578.0,93.2651,93.4149,93.1353,93.1353,6578.0
2025-04-28 11:50:00,93.32,93.37,93.17,93.24,5358.0,93.1753,93.2252,93.0255,93.0954,5358.0
2025-04-28 12:00:00,93.26,93.31,93.06,93.06,37519.0,93.1154,93.1653,92.9157,92.9157,37519.0
2025-04-28 12:10:00,93.06,93.32,93.05,93.31,8722.0,92.9157,93.1753,92.9057,93.1653,8722.0
2025-04-28 12:20:00,93.3,93.32,93.02,93.02,5665.0,93.1553,93.1753,92.8757,92.8757,5665.0
2025-04-28 12:30:00,93.04,93.18,93.04,93.14,2232.0,92.8957,93.0355,92.8957,92.9956,2232.0
2025-04-28 12:40:00,93.11,93.25,93.11,93.24,5577.0,92.9656,93.1054,92.9656,93.0954,5577.0
2025-04-28 12:50:00,93.28,93.28,93.09,93.11,5442.0,93.1353,93.1353,92.9456,92.9656,5442.0
2025-04-28 13:00:00,93.16,93.18,92.99,92.99,2043.0,93.0155,93.0355,92.8458,92.8458,2043.0
2025-04-28 13:10:00,92.95,93.07,92.93,93.04,5085.0,92.8059,92.9257,92.7859,92.8957,5085.0
2025-04-28 13:20:00,93.06,93.09,92.91,92.91,9179.0,92.9157,92.9456,92.7659,92.7659,9179.0
2025-04-28 13:30:00,92.84,92.99,92.84,92.99,3078.0,92.696,92.8458,92.696,92.8458,3078.0
2025-04-28 13:40:00,93.0,93.05,92.93,93.05,5621.0,92.8558,92.9057,92.7859,92.9057,5621.0
2025-04-28 13:50:00,93.02,93.2,93.02,93.18,16530.0,92.8757,93.0555,92.8757,93.0355,16530.0
2025-04-28 14:00:00,93.16,93.3,93.16,93.26,10924.0,93.0155,93.1553,93.0155,93.1154,10924.0
2025-04-28 14:10:00,93.25,93.25,93.05,93.13,15632.0,93.1054,93.1054,92.9057,92.9856,15632.0
2025-04-28 14:20:00,93.15,93.34,93.13,93.26,3838.0,93.0055,93.1952,92.9856,93.1154,3838.0
2025-04-28 14:30:00,93.27,93.33,93.26,93.28,6431.0,93.1254,93.1853,93.1154,93.1353,6431.0
2025-04-28 14:40:00,93.3,93.47,93.3,93.39,8590.0,93.1553,93.325,93.1553,93.2452,8590.0
2025-04-28 14:50:00,93.4,93.45,93.36,93.4,12865.0,93.2552,93.3051,93.2152,93.2552,12865.0
2025-04-28 15:00:00,93.42,93.64,93.41,93.64,9277.0,93.2751,93.4948,93.2651,93.4948,9277.0
2025-04-28 15:10:00,93.65,93.71,93.59,93.68,76773.0,93.5048,93.5647,93.4449,93.5347,76773.0
2025-04-28 15:20:00,93.67,93.77,93.66,93.69,14962.0,93.5247,93.6246,93.5148,93.5447,14962.0
2025-04-28 15:30:00,93.67,93.7,93.43,93.69,159403.0,93.5247,93.5547,93.2851,93.5447,159403.0
2025-04-28 15:40:00,93.68,93.95,93.66,93.88,24401.0,93.5347,93.8043,93.5148,93.7344,24401.0
2025-04-28 15:50:00,93.91,94.09,93.8,93.82,146118.0,93.7644,93.9441,93.6545,93.6745,146118.0
2025-04-29 09:30:00,93.34,94.21,93.17,93.81,17671.0,93.1952,94.0639,93.0255,93.6645,17671.0
2025-04-29 09:40:00,93.84,93.96,93.63,93.67,10219.0,93.6945,93.8143,93.4848,93.5247,10219.0
2025-04-29 09:50:00,93.74,93.82,93.58,93.58,9162.0,93.5946,93.6745,93.4349,93.4349,9162.0
2025-04-29 10:00:00,93.47,93.72,93.39,93.45,74394.0,93.325,93.5747,93.2452,93.3051,74394.0
2025-04-29 10:10:00,93.48,93.48,93.11,93.14,12578.0,93.335,93.335,92.9656,92.9956,12578.0
2025-04-29 10:20:00,93.09,93.13,92.61,92.66,16514.0,92.9456,92.9856,92.4664,92.5163,16514.0
2025-04-29 10:30:00,92.69,93.01,92.67,92.96,51305.0,92.5463,92.8658,92.5263,92.8158,51305.0
2025-04-29 10:40:00,92.96,93.06,92.87,92.96,40588.0,92.8158,92.9157,92.726,92.8158,40588.0
2025-04-29 10:50:00,92.96,93.29,92.88,93.29,11917.0,92.8158,93.1453,92.736,93.1453,11917.0
2025-04-29 11:00:00,93.26,93.3,93.1,93.29,18875.0,93.1154,93.1553,92.9556,93.1453,18875.0
2025-04-29 11:10:00,93.24,93.3,93.04,93.1,7421.0,93.0954,93.1553,92.8957,92.9556,7421.0
2025-04-29 11:20:00,93.1,93.27,93.06,93.27,5687.0,92.9556,93.1254,92.9157,93.1254,5687.0
2025-04-29 11:30:00,93.28,93.28,93.06,93.11,7630.0,93.1353,93.1353,92.9157,92.9656,7630.0
2025-04-29 11:40:00,93.11,93.25,93.09,93.14,56388.0,92.9656,93.1054,92.9456,92.9956,56388.0
2025-04-29 11:50:00,93.13,93.15,93.0,93.03,15482.0,92.9856,93.0055,92.8558,92.8857,15482.0
2025-04-29 12:00:00,93.04,93.44,93.04,93.43,20666.0,92.8957,93.2951,92.8957,93.2851,20666.0
2025-04-29 12:10:00,93.47,93.6,93.47,93.58,3971.0,93.325,93.4548,93.325,93.4349,3971.0
2025-04-29 12:20:00,93.54,93.62,93.47,93.55,37764.0,93.3949,93.4748,93.325,93.4049,37764.0
2025-04-29 12:30:00,93.54,93.61,93.49,93.55,9682.0,93.3949,93.4648,93.345,93.4049,9682.0
2025-04-29 12:40:00,93.56,93.63,93.18,93.2,8845.0,93.4149,93.4848,93.0355,93.0555,8845.0
2025-04-29 12:50:00,93.23,93.34,93.1,93.18,6770.0,93.0854,93.1952,92.9556,93.0355,6770.0
2025-04-29 13:00:00,93.21,93.21,93.07,93.19,3259.0,93.0655,93.0655,92.9257,93.0455,3259.0
2025-04-29 13:10:00,93.15,93.4,93.13,93.4,4657.0,93.0055,93.2552,92.9856,93.2552,4657.0
2025-04-29 13:20:00,93.38,93.59,93.38,93.59,5005.0,93.2352,93.4449,93.2352,93.4449,5005.0
2025-04-29 13:30:00,93.6,93.75,93.59,93.75,6376.0,93.4548,93.6046,93.4449,93.6046,6376.0
2025-04-29 13:40:00,93.76,93.96,93.76,93.96,16679.0,93.6146,93.8143,93.6146,93.8143,16679.0
2025-04-29 13:50:00,93.98,94.15,93.95,94.08,11331.0,93.8343,94.004,93.8043,93.9341,11331.0
2025-04-29 14:00:00,94.1,94.26,94.09,94.1,25998.0,93.9541,94.1138,93.9441,93.9541,25998.0
2025-04-29 14:10:00,94.11,94.14,94.06,94.09,9276.0,93.9641,93.994,93.9141,93.9441,9276.0
2025-04-29 14:20:00,94.06,94.08,93.93,94.01,7423.0,93.9141,93.9341,93.7843,93.8642,7423.0
2025-04-29 14:30:00,93.98,94.03,93.98,93.99,1425.0,93.8343,93.8842,93.8343,93.8442,1425.0
2025-04-29 14:40:00,94.01,94.04,93.94,93.95,13575.0,93.8642,93.8942,93.7943,93.8043,13575.0
2025-04-29 14:50:00,93.95,94.03,93.88,93.96,17190.0,93.8043,93.8842,93.7344,93.8143,17190.0
2025-04-29 15:00:00,93.98,94.06,93.9,93.95,32290.0,93.8343,93.9141,93.7544,93.8043,32290.0
2025-04-29 15:10:00,93.97,94.0,93.91,93.94,16254.0,93.8243,93.8542,93.7644,93.7943,16254.0
2025-04-29 15:20:00,93.95,94.12,93.91,94.12,20032.0,93.8043,93.974,93.7644,93.974,20032.0
2025-04-29 15:30:00,94.14,94.14,94.03,94.07,12807.0,93.994,93.994,93.8842,93.9241,12807.0
2025-04-29 15:40:00,94.07,94.08,93.93,94.01,33833.0,93.9241,93.9341,93.7843,93.8642,33833.0
2025-04-29 15:50:00,94.02,94.15,93.86,93.89,690120.0,93.8742,94.004,93.7144,93.7444,690120.0
2025-04-30 09:30:00,93.15,93.44,92.27,92.27,39617.0,93.0055,93.2951,92.1269,92.1269,39617.0
2025-04-30 09:40:00,92.39,92.68,92.2,92.68,20012.0,92.2467,92.5363,92.057,92.5363,20012.0
2025-04-30 09:50:00,92.66,92.68,92.24,92.36,69759.0,92.5163,92.5363,92.097,92.2168,69759.0
2025-04-30 10:00:00,92.43,92.65,92.32,92.6,24086.0,92.2867,92.5063,92.1768,92.4564,24086.0
2025-04-30 10:10:00,92.54,92.72,92.5,92.72,5094.0,92.3965,92.5762,92.3566,92.5762,5094.0
2025-04-30 10:20:00,92.71,92.96,92.61,92.94,5035.0,92.5662,92.8158,92.4664,92.7959,5035.0
2025-04-30 10:30:00,92.93,93.16,92.92,93.02,86227.0,92.7859,93.0155,92.7759,92.8757,86227.0
2025-04-30 10:40:00,93.04,93.04,92.79,92.96,41047.0,92.8957,92.8957,92.6461,92.8158,41047.0
2025-04-30 10:50:00,92.97,93.16,92.9,93.01,13563.0,92.8258,93.0155,92.7559,92.8658,13563.0
2025-04-30 11:00:00,93.05,93.53,93.02,93.51,25371.0,92.9057,93.385,92.8757,93.365,25371.0
2025-04-30 11:10:00,93.5,93.87,93.5,93.81,13089.0,93.355,93.7244,93.355,93.6645,13089.0
2025-04-30 11:20:00,93.82,93.98,93.75,93.88,12544.0,93.6745,93.8343,93.6046,93.7344,12544.0
2025-04-30 11:30:00,93.88,94.06,93.84,94.04,4998.0,93.7344,93.9141,93.6945,93.8942,4998.0
2025-04-30 11:40:00,94.0,94.11,93.94,94.07,22610.0,93.8542,93.9641,93.7943,93.9241,22610.0
2025-04-30 11:50:00,94.07,94.1,93.95,94.03,31552.0,93.9241,93.9541,93.8043,93.8842,31552.0
2025-04-30 12:00:00,94.0,94.16,93.98,94.0,18900.0,93.8542,94.014,93.8343,93.8542,18900.0
2025-04-30 12:10:00,93.98,93.98,93.74,93.74,60937.0,93.8343,93.8343,93.5946,93.5946,60937.0
2025-04-30 12:20:00,93.66,93.7,93.46,93.47,35993.0,93.5148,93.5547,93.3151,93.325,35993.0
2025-04-30 12:30:00,93.46,93.67,93.36,93.67,16279.0,93.3151,93.5247,93.2152,93.5247,16279.0
2025-04-30 12:40:00,93.68,93.79,93.64,93.68,22243.0,93.5347,93.6446,93.4948,93.5347,22243.0
2025-04-30 12:50:00,93.65,93.75,93.64,93.75,6400.0,93.5048,93.6046,93.4948,93.6046,6400.0
2025-04-30 13:00:00,93.76,93.82,93.57,93.59,26385.0,93.6146,93.6745,93.4249,93.4449,26385.0
2025-04-30 13:10:00,93.57,93.69,93.41,93.69,44725.0,93.4249,93.5447,93.2651,93.5447,44725.0
2025-04-30 13:20:00,93.67,93.9,93.65,93.9,5947.0,93.5247,93.7544,93.5048,93.7544,5947.0
2025-04-30 13:30:00,93.94,94.12,93.88,94.07,10066.0,93.7943,93.974,93.7344,93.9241,10066.0
2025-04-30 13:40:00,94.03,94.1,93.99,94.04,5818.0,93.8842,93.9541,93.8442,93.8942,5818.0
2025-04-30 13:50:00,94.05,94.17,94.05,94.06,21681.0,93.9041,94.024,93.9041,93.9141,21681.0
2025-04-30 14:00:00,94.06,94.37,93.9,94.0,63987.0,93.9141,94.2237,93.7544,93.8542,63987.0
2025-04-30 14:10:00,93.97,94.33,93.96,94.29,21845.0,93.8243,94.1837,93.8143,94.1438,21845.0
2025-04-30 14:20:00,94.25,94.33,94.13,94.2,19324.0,94.1038,94.1837,93.984,94.0539,19324.0
2025-04-30 14:30:00,94.24,94.32,94.0,94.02,25932.0,94.0939,94.1737,93.8542,93.8742,25932.0
2025-04-30 14:40:00,94.02,94.24,93.99,94.17,18535.0,93.8742,94.0939,93.8442,94.024,18535.0
2025-04-30 14:50:00,94.16,94.16,93.98,94.01,7080.0,94.014,94.014,93.8343,93.8642,7080.0
2025-04-30 15:00:00,94.02,94.1,94.02,94.06,5006.0,93.8742,93.9541,93.8742,93.9141,5006.0
2025-04-30 15:10:00,94.05,94.14,93.98,93.98,15612.0,93.9041,93.994,93.8343,93.8343,15612.0
2025-04-30 15:20:00,93.98,94.12,93.98,94.0,28969.0,93.8343,93.974,93.8343,93.8542,28969.0
2025-04-30 15:30:00,94.03,94.09,93.88,93.94,24989.0,93.8842,93.9441,93.7344,93.7943,24989.0
2025-04-30 15:40:00,93.95,94.46,93.93,94.39,17291.0,93.8043,94.3135,93.7843,94.2436,17291.0
2025-04-30 15:50:00,94.41,94.97,94.39,94.67,217604.0,94.2636,94.8227,94.2436,94.5232,217604.0
2025-05-01 09:30:00,95.13,95.47,94.21,94.98,51482.0,94.9825,95.3219,94.0639,94.8327,51482.0
2025-05-01 09:40:00,95.08,95.6,94.96,95.6,9066.0,94.9326,95.4517,94.8127,95.4517,9066.0
2025-05-01 09:50:00,95.55,95.93,95.55,95.63,13406.0,95.4018,95.7812,95.4018,95.4817,13406.0
2025-05-01 10:00:00,95.82,96.47,95.8,95.88,41116.0,95.6714,96.3204,95.6514,95.7313,41116.0
2025-05-01 10:10:00,95.92,96.15,95.81,95.97,16091.0,95.7712,96.0009,95.6614,95.8212,16091.0
2025-05-01 10:20:00,96.04,96.09,95.79,95.97,51730.0,95.8911,95.941,95.6414,95.8212,51730.0
2025-05-01 10:30:00,95.93,95.96,95.69,95.85,46052.0,95.7812,95.8112,95.5416,95.7014,46052.0
2025-05-01 10:40:00,95.87,96.05,95.8,96.02,17898.0,95.7213,95.901,95.6514,95.8711,17898.0
2025-05-01 10:50:00,96.01,96.3,96.01,96.3,26112.0,95.8611,96.1507,95.8611,96.1507,26112.0
2025-05-01 11:00:00,96.31,96.41,96.23,96.4,10087.0,96.1606,96.2605,96.0808,96.2505,10087.0
2025-05-01 11:10:00,96.38,96.47,96.26,96.41,27818.0,96.2305,96.3204,96.1107,96.2605,27818.0
2025-05-01 11:20:00,96.4,96.54,96.34,96.44,14015.0,96.2505,96.3903,96.1906,96.2904,14015.0
2025-05-01 11:30:00,96.41,96.42,96.28,96.32,3900.0,96.2605,96.2705,96.1307,96.1706,3900.0
2025-05-01 11:40:00,96.23,96.28,95.84,95.91,9981.0,96.0808,96.1307,95.6914,95.7613,9981.0
2025-05-01 11:50:00,95.87,95.91,95.55,95.61,14435.0,95.7213,95.7613,95.4018,95.4617,14435.0
2025-05-01 12:00:00,95.61,95.7,95.48,95.59,27370.0,95.4617,95.5516,95.3319,95.4418,27370.0
2025-05-01 12:10:00,95.58,95.58,95.28,95.39,12270.0,95.4318,95.4318,95.1322,95.2421,12270.0
2025-05-01 12:20:00,95.38,95.51,95.34,95.45,26347.0,95.2321,95.3619,95.1921,95.302,26347.0
2025-05-01 12:30:00,95.45,95.75,95.42,95.64,6640.0,95.302,95.6015,95.272,95.4917,6640.0
2025-05-01 12:40:00,95.65,95.65,95.31,95.32,16015.0,95.5017,95.5017,95.1622,95.1722,16015.0
2025-05-01 12:50:00,95.33,95.4,95.29,95.35,17522.0,95.1822,95.2521,95.1422,95.2021,17522.0
2025-05-01 13:00:00,95.33,95.63,95.32,95.63,4727.0,95.1822,95.4817,95.1722,95.4817,4727.0
2025-05-01 13:10:00,95.61,95.71,95.59,95.68,6805.0,95.4617,95.5616,95.4418,95.5316,6805.0
2025-05-01 13:20:00,95.7,95.76,95.65,95.72,7659.0,95.5516,95.6115,95.5017,95.5716,7659.0
2025-05-01 13:30:00,95.74,95.76,95.61,95.62,3054.0,95.5915,95.6115,95.4617,95.4717,3054.0
2025-05-01 13:40:00,95.58,95.58,95.3,95.31,3222.0,95.4318,95.4318,95.1522,95.1622,3222.0
2025-05-01 13:50:00,95.35,95.35,95.15,95.22,9879.0,95.2021,95.2021,95.0024,95.0723,9879.0
2025-05-01 14:00:00,95.21,95.44,95.21,95.44,6074.0,95.0623,95.292,95.0623,95.292,6074.0
2025-05-01 14:10:00,95.35,95.48,95.35,95.48,12063.0,95.2021,95.3319,95.2021,95.3319,12063.0
2025-05-01 14:20:00,95.48,95.49,95.15,95.36,18954.0,95.3319,95.3419,95.0024,95.2121,18954.0
2025-05-01 14:30:00,95.36,95.51,95.33,95.49,21332.0,95.2121,95.3619,95.1822,95.3419,21332.0
2025-05-01 14:40:00,95.49,95.59,95.44,95.53,6960.0,95.3419,95.4418,95.292,95.3819,6960.0
2025-05-01 14:50:00,95.54,95.62,95.5,95.58,6011.0,95.3918,95.4717,95.3519,95.4318,6011.0
2025-05-01 15:00:00,95.56,95.73,95.56,95.59,10692.0,95.4118,95.5815,95.4118,95.4418,10692.0
2025-05-01 15:10:00,95.58,95.65,95.5,95.6,11440.0,95.4318,95.5017,95.3519,95.4517,11440.0
2025-05-01 15:20:00,95.67,95.75,95.62,95.72,11777.0,95.5216,95.6015,95.4717,95.5716,11777.0
2025-05-01 15:30:00,95.72,95.84,95.67,95.81,11371.0,95.5716,95.6914,95.5216,95.6614,11371.0
2025-05-01 15:40:00,95.84,95.91,95.76,95.88,101352.0,95.6914,95.7613,95.6115,95.7313,101352.0
2025-05-01 15:50:00,95.9,95.92,95.06,95.18,196263.0,95.7513,95.7712,94.9126,95.0324,196263.0
2025-05-02 09:30:00,95.91,97.34,95.91,97.07,44347.0,95.7613,97.189,95.7613,96.9195,44347.0
2025-05-02 09:40:00,97.02,97.12,96.74,96.87,10390.0,96.8695,96.9694,96.59,96.7198,10390.0
2025-05-02 09:50:00,96.86,96.88,96.37,96.48,15923.0,96.7098,96.7298,96.2205,96.3304,15923.0
2025-05-02 10:00:00,96.49,96.76,96.44,96.73,5641.0,96.3404,96.6099,96.2904,96.58,5641.0
2025-05-02 10:10:00,96.86,97.09,96.83,97.09,12389.0,96.7098,96.9394,96.6798,96.9394,12389.0
2025-05-02 10:20:00,97.05,97.08,96.87,96.96,27318.0,96.8995,96.9294,96.7198,96.8096,27318.0
2025-05-02 10:30:00,96.96,97.0,96.68,96.77,27232.0,96.8096,96.8496,96.5301,96.6199,27232.0
2025-05-02 10:40:00,96.72,96.89,96.62,96.69,12999.0,96.57,96.7397,96.4702,96.5401,12999.0
2025-05-02 10:50:00,96.69,96.8,96.66,96.74,5485.0,96.5401,96.6499,96.5101,96.59,5485.0
2025-05-02 11:00:00,96.75,96.89,96.75,96.83,10410.0,96.6,96.7397,96.6,96.6798,10410.0
2025-05-02 11:10:00,96.85,96.88,96.61,96.65,11501.0,96.6998,96.7298,96.4602,96.5001,11501.0
2025-05-02 11:20:00,96.61,96.65,96.23,96.25,21715.0,96.4602,96.5001,96.0808,96.1007,21715.0
2025-05-02 11:30:00,96.31,96.79,96.29,96.79,9766.0,96.1606,96.6399,96.1407,96.6399,9766.0
2025-05-02 11:40:00,96.8,96.82,96.7,96.74,6677.0,96.6499,96.6699,96.55,96.59,6677.0
2025-05-02 11:50:00,96.77,96.81,96.74,96.77,2806.0,96.6199,96.6599,96.59,96.6199,2806.0
2025-05-02 12:00:00,96.81,97.34,96.81,97.34,50186.0,96.6599,97.189,96.6599,97.189,50186.0
2025-05-02 12:10:00,97.39,97.65,97.31,97.65,8589.0,97.239,97.4986,97.1591,97.4986,8589.0
2025-05-02 12:20:00,97.65,97.65,97.4,97.42,6354.0,97.4986,97.4986,97.249,97.2689,6354.0
2025-05-02 12:30:00,97.44,97.59,97.44,97.52,7916.0,97.2889,97.4387,97.2889,97.3688,7916.0
2025-05-02 12:40:00,97.54,97.61,97.46,97.59,7542.0,97.3887,97.4586,97.3089,97.4387,7542.0
2025-05-02 12:50:00,97.6,97.6,97.44,97.46,5305.0,97.4486,97.4486,97.2889,97.3089,5305.0
2025-05-02 13:00:00,97.41,97.49,97.32,97.32,5126.0,97.2589,97.3388,97.1691,97.1691,5126.0
2025-05-02 13:10:00,97.24,97.27,97.14,97.15,4513.0,97.0892,97.1192,96.9894,96.9993,4513.0
2025-05-02 13:20:00,97.14,97.2,96.99,97.11,22920.0,96.9894,97.0493,96.8396,96.9594,22920.0
2025-05-02 13:30:00,97.06,97.15,97.05,97.11,4763.0,96.9095,96.9993,96.8995,96.9594,4763.0
2025-05-02 13:40:00,97.09,97.11,96.94,96.95,31138.0,96.9394,96.9594,96.7897,96.7997,31138.0
2025-05-02 13:50:00,96.97,97.15,96.95,97.1,18751.0,96.8196,96.9993,96.7997,96.9494,18751.0
2025-05-02 14:00:00,97.1,97.23,97.1,97.23,5139.0,96.9494,97.0792,96.9494,97.0792,5139.0
2025-05-02 14:10:00,97.19,97.35,97.18,97.26,5947.0,97.0393,97.199,97.0293,97.1092,5947.0
2025-05-02 14:20:00,97.24,97.31,97.2,97.23,6857.0,97.0892,97.1591,97.0493,97.0792,6857.0
2025-05-02 14:30:00,97.21,97.31,97.15,97.26,7587.0,97.0592,97.1591,96.9993,97.1092,7587.0
2025-05-02 14:40:00,97.26,97.36,97.12,97.14,10082.0,97.1092,97.209,96.9694,96.9894,10082.0
2025-05-02 14:50:00,97.15,97.18,97.01,97.12,14468.0,96.9993,97.0293,96.8596,96.9694,14468.0
2025-05-02 15:00:00,97.13,97.23,97.07,97.23,7835.0,96.9794,97.0792,96.9195,97.0792,7835.0
2025-05-02 15:10:00,97.17,97.26,97.09,97.25,5581.0,97.0193,97.1092,96.9394,97.0992,5581.0
2025-05-02 15:20:00,97.24,97.39,97.22,97.33,10484.0,97.0892,97.239,97.0692,97.1791,10484.0
2025-05-02 15:30:00,97.32,97.35,97.2,97.3,14066.0,97.1691,97.199,97.0493,97.1491,14066.0
2025-05-02 15:40:00,97.31,97.35,97.03,97.05,150389.0,97.1591,97.199,96.8795,96.8995,150389.0
2025-05-02 15:50:00,97.05,97.38,97.0,97.22,256826.0,96.8995,97.229,96.8496,97.0692,256826.0
2025-05-05 09:30:00,96.55,96.79,96.42,96.61,10491.0,96.4003,96.6399,96.2705,96.4602,10491.0
2025-05-05 09:40:00,96.52,96.73,96.19,96.35,15874.0,96.3703,96.58,96.0408,96.2006,15874.0
2025-05-05 09:50:00,96.22,96.61,96.2,96.59,19475.0,96.0708,96.4602,96.0508,96.4402,19475.0
2025-05-05 10:00:00,96.67,96.9,96.55,96.73,10828.0,96.5201,96.7497,96.4003,96.58,10828.0
2025-05-05 10:10:00,96.71,96.84,96.63,96.78,11723.0,96.56,96.6898,96.4801,96.6299,11723.0
2025-05-05 10:20:00,96.69,97.21,96.67,97.2,16122.0,96.5401,97.0592,96.5201,97.0493,16122.0
2025-05-05 10:30:00,97.24,97.35,97.2,97.27,20417.0,97.0892,97.199,97.0493,97.1192,20417.0
2025-05-05 10:40:00,97.29,97.49,97.18,97.18,37315.0,97.1391,97.3388,97.0293,97.0293,37315.0
2025-05-05 10:50:00,97.09,97.35,97.02,97.34,31352.0,96.9394,97.199,96.8695,97.189,31352.0
2025-05-05 11:00:00,97.33,97.46,97.33,97.34,8866.0,97.1791,97.3089,97.1791,97.189,8866.0
2025-05-05 11:10:00,97.33,97.46,97.18,97.27,10869.0,97.1791,97.3089,97.0293,97.1192,10869.0
2025-05-05 11:20:00,97.3,97.5,97.3,97.48,8649.0,97.1491,97.3488,97.1491,97.3288,8649.0
2025-05-05 11:30:00,97.42,97.45,97.16,97.17,5188.0,97.2689,97.2989,97.0093,97.0193,5188.0
2025-05-05 11:40:00,97.21,97.26,97.1,97.24,2750.0,97.0592,97.1092,96.9494,97.0892,2750.0
2025-05-05 11:50:00,97.33,97.38,97.28,97.31,4832.0,97.1791,97.229,97.1291,97.1591,4832.0
2025-05-05 12:00:00,97.35,97.41,97.28,97.29,2183.0,97.199,97.2589,97.1291,97.1391,2183.0
2025-05-05 12:10:00,97.29,97.36,97.29,97.34,2600.0,97.1391,97.209,97.1391,97.189,2600.0
2025-05-05 12:20:00,97.37,97.37,97.27,97.36,2930.0,97.219,97.219,97.1192,97.209,2930.0
2025-05-05 12:30:00,97.32,97.32,97.2,97.23,4228.0,97.1691,97.1691,97.0493,97.0792,4228.0
2025-05-05 12:40:00,97.25,97.26,97.18,97.19,800.0,97.0992,97.1092,97.0293,97.0393,800.0
2025-05-05 12:50:00,97.18,97.21,97.12,97.2,5568.0,97.0293,97.0592,96.9694,97.0493,5568.0
2025-05-05 13:00:00,97.19,97.19,97.03,97.08,28399.0,97.0393,97.0393,96.8795,96.9294,28399.0
2025-05-05 13:10:00,97.13,97.13,96.9,96.96,10907.0,96.9794,96.9794,96.7497,96.8096,10907.0
2025-05-05 13:20:00,96.93,96.99,96.84,96.84,42749.0,96.7797,96.8396,96.6898,96.6898,42749.0
2025-05-05 13:30:00,96.86,97.11,96.84,97.09,12787.0,96.7098,96.9594,96.6898,96.9394,12787.0
2025-05-05 13:40:00,97.12,97.15,97.03,97.15,5453.0,96.9694,96.9993,96.8795,96.9993,5453.0
2025-05-05 13:50:00,97.2,97.26,97.17,97.19,2865.0,97.0493,97.1092,97.0193,97.0393,2865.0
2025-05-05 14:00:00,97.18,97.27,97.18,97.26,2607.0,97.0293,97.1192,97.0293,97.1092,2607.0
2025-05-05 14:10:00,97.25,97.29,97.16,97.26,7397.0,97.0992,97.1391,97.0093,97.1092,7397.0
2025-05-05 14:20:00,97.25,97.31,97.24,97.29,4811.0,97.0992,97.1591,97.0892,97.1391,4811.0
2025-05-05 14:30:00,97.29,97.34,97.29,97.31,3172.0,97.1391,97.189,97.1391,97.1591,3172.0
2025-05-05 14:40:00,97.29,97.33,97.24,97.28,23563.0,97.1391,97.1791,97.0892,97.1291,23563.0
2025-05-05 14:50:00,97.27,97.32,97.15,97.21,7879.0,97.1192,97.1691,96.9993,97.0592,7879.0
2025-05-05 15:00:00,97.22,97.22,97.11,97.11,8072.0,97.0692,97.0692,96.9594,96.9594,8072.0
2025-05-05 15:10:00,97.08,97.13,96.98,96.98,5989.0,96.9294,96.9794,96.8296,96.8296,5989.0
2025-05-05 15:20:00,96.95,96.99,96.91,96.95,18918.0,96.7997,96.8396,96.7597,96.7997,18918.0
2025-05-05 15:30:00,96.98,96.99,96.88,96.89,11037.0,96.8296,96.8396,96.7298,96.7397,11037.0
2025-05-05 15:40:00,96.88,96.95,96.71,96.76,20987.0,96.7298,96.7997,96.56,96.6099,20987.0
2025-05-05 15:50:00,96.81,96.81,96.56,96.59,94668.0,96.6599,96.6599,96.4103,96.4402,94668.0
2025-05-06 09:30:00,95.78,96.6,95.7,96.51,36896.0,95.6315,96.4502,95.5516,96.3603,36896.0
2025-05-06 09:40:00,96.4,96.44,95.63,95.63,12557.0,96.2505,96.2904,95.4817,95.4817,12557.0
2025-05-06 09:50:00,95.71,95.92,95.51,95.92,17420.0,95.5616,95.7712,95.3619,95.7712,17420.0
2025-05-06 10:00:00,95.88,96.01,95.75,95.84,10491.0,95.7313,95.8611,95.6015,95.6914,10491.0
2025-05-06 10:10:00,95.92,96.03,95.88,95.88,13105.0,95.7712,95.8811,95.7313,95.7313,13105.0
2025-05-06 10:20:00,95.97,96.26,95.97,96.26,9403.0,95.8212,96.1107,95.8212,96.1107,9403.0
2025-05-06 10:30:00,96.25,96.36,96.09,96.09,34587.0,96.1007,96.2106,95.941,95.941,34587.0
2025-05-06 10:40:00,96.09,96.11,95.93,96.1,29609.0,95.941,95.961,95.7812,95.951,29609.0
2025-05-06 10:50:00,95.99,95.99,95.71,95.72,16399.0,95.8411,95.8411,95.5616,95.5716,16399.0
2025-05-06 11:00:00,95.73,95.8,95.47,95.48,9379.0,95.5815,95.6514,95.3219,95.3319,9379.0
2025-05-06 11:10:00,95.51,95.67,95.45,95.66,9180.0,95.3619,95.5216,95.302,95.5117,9180.0
2025-05-06 11:20:00,95.67,95.85,95.67,95.85,14666.0,95.5216,95.7014,95.5216,95.7014,14666.0
2025-05-06 11:30:00,95.87,96.01,95.78,95.97,29693.0,95.7213,95.8611,95.6315,95.8212,29693.0
2025-05-06 11:40:00,95.96,96.0,95.77,95.84,9852.0,95.8112,95.8511,95.6215,95.6914,9852.0
2025-05-06 11:50:00,95.84,95.84,95.58,95.59,4940.0,95.6914,95.6914,95.4318,95.4418,4940.0
2025-05-06 12:00:00,95.61,95.83,95.61,95.72,6388.0,95.4617,95.6814,95.4617,95.5716,6388.0
2025-05-06 12:10:00,95.65,96.21,95.65,96.04,22793.0,95.5017,96.0608,95.5017,95.8911,22793.0
2025-05-06 12:20:00,96.07,96.07,95.77,95.88,4530.0,95.921,95.921,95.6215,95.7313,4530.0
2025-05-06 12:30:00,95.89,95.95,95.83,95.83,9284.0,95.7413,95.8012,95.6814,95.6814,9284.0
2025-05-06 12:40:00,95.8,95.8,95.49,95.53,6441.0,95.6514,95.6514,95.3419,95.3819,6441.0
2025-05-06 12:50:00,95.46,95.48,95.2,95.22,14829.0,95.312,95.3319,95.0524,95.0723,14829.0
2025-05-06 13:00:00,95.23,95.49,95.21,95.49,8136.0,95.0823,95.3419,95.0623,95.3419,8136.0
2025-05-06 13:10:00,95.44,95.51,95.39,95.42,4809.0,95.292,95.3619,95.2421,95.272,4809.0
2025-05-06 13:20:00,95.39,95.42,95.08,95.14,9964.0,95.2421,95.272,94.9326,94.9925,9964.0
2025-05-06 13:30:00,95.18,95.32,95.18,95.2,4516.0,95.0324,95.1722,95.0324,95.0524,4516.0
2025-05-06 13:40:00,95.17,95.19,95.05,95.06,8033.0,95.0224,95.0424,94.9026,94.9126,8033.0
2025-05-06 13:50:00,95.04,95.1,95.02,95.07,13152.0,94.8926,94.9525,94.8726,94.9226,13152.0
2025-05-06 14:00:00,95.08,95.26,95.08,95.19,15609.0,94.9326,95.1123,94.9326,95.0424,15609.0
2025-05-06 14:10:00,95.18,95.19,95.09,95.16,12965.0,95.0324,95.0424,94.9425,95.0124,12965.0
2025-05-06 14:20:00,95.18,95.4,95.14,95.39,27650.0,95.0324,95.2521,94.9925,95.2421,27650.0
2025-05-06 14:30:00,95.36,95.39,95.24,95.29,6709.0,95.2121,95.2421,95.0923,95.1422,6709.0
2025-05-06 14:40:00,95.3,95.36,95.23,95.27,10644.0,95.1522,95.2121,95.0823,95.1223,10644.0
2025-05-06 14:50:00,95.21,95.28,95.15,95.28,69681.0,95.0623,95.1322,95.0024,95.1322,69681.0
2025-05-06 15:00:00,95.31,95.32,95.08,95.12,23866.0,95.1622,95.1722,94.9326,94.9725,23866.0
2025-05-06 15:10:00,95.11,95.17,95.01,95.08,18001.0,94.9625,95.0224,94.8627,94.9326,18001.0
2025-05-06 15:20:00,95.07,95.12,95.03,95.09,4214.0,94.9226,94.9725,94.8826,94.9425,4214.0
2025-05-06 15:30:00,95.1,95.17,95.02,95.08,65016.0,94.9525,95.0224,94.8726,94.9326,65016.0
2025-05-06 15:40:00,95.09,95.29,95.09,95.23,129149.0,94.9425,95.1422,94.9425,95.0823,129149.0
2025-05-06 15:50:00,95.26,95.26,94.86,94.92,246258.0,95.1123,95.1123,94.7129,94.7728,246258.0
2025-05-07 09:30:00,95.63,95.72,95.08,95.31,33871.0,95.4817,95.5716,94.9326,95.1622,33871.0
2025-05-07 09:40:00,95.44,95.7,95.35,95.39,14430.0,95.292,95.5516,95.2021,95.2421,14430.0
2025-05-07 09:50:00,95.33,95.47,95.19,95.3,33605.0,95.1822,95.3219,95.0424,95.1522,33605.0
2025-05-07 10:00:00,95.35,95.49,95.26,95.38,13361.0,95.2021,95.3419,95.1123,95.2321,13361.0
2025-05-07 10:10:00,95.44,95.44,95.18,95.28,21761.0,95.292,95.292,95.0324,95.1322,21761.0
2025-05-07 10:20:00,95.27,95.34,95.1,95.29,3780.0,95.1223,95.1921,94.9525,95.1422,3780.0
2025-05-07 10:30:00,95.33,95.39,95.22,95.33,13127.0,95.1822,95.2421,95.0723,95.1822,13127.0
2025-05-07 10:40:00,95.35,95.49,95.28,95.4,19675.0,95.2021,95.3419,95.1322,95.2521,19675.0
2025-05-07 10:50:00,95.39,95.4,94.91,94.98,17356.0,95.2421,95.2521,94.7628,94.8327,17356.0
2025-05-07 11:00:00,94.95,95.02,94.8,95.02,16128.0,94.8028,94.8726,94.653,94.8726,16128.0
2025-05-07 11:10:00,95.02,95.07,94.86,95.03,20796.0,94.8726,94.9226,94.7129,94.8826,20796.0
2025-05-07 11:20:00,95.03,95.26,94.97,95.23,11616.0,94.8826,95.1123,94.8227,95.0823,11616.0
2025-05-07 11:30:00,95.21,95.33,95.18,95.22,5247.0,95.0623,95.1822,95.0324,95.0723,5247.0
2025-05-07 11:40:00,95.25,95.41,95.23,95.26,7681.0,95.1023,95.262,95.0823,95.1123,7681.0
2025-05-07 11:50:00,95.29,95.42,95.24,95.42,7766.0,95.1422,95.272,95.0923,95.272,7766.0
2025-05-07 12:00:00,95.42,95.58,95.4,95.4,2900.0,95.272,95.4318,95.2521,95.2521,2900.0
2025-05-07 12:10:00,95.51,95.51,95.43,95.45,3020.0,95.3619,95.3619,95.282,95.302,3020.0
2025-05-07 12:20:00,95.49,95.49,95.17,95.17,5045.0,95.3419,95.3419,95.0224,95.0224,5045.0
2025-05-07 12:30:00,95.2,95.41,95.2,95.41,2486.0,95.0524,95.262,95.0524,95.262,2486.0
2025-05-07 12:40:00,95.43,95.53,95.43,95.49,9417.0,95.282,95.3819,95.282,95.3419,9417.0
2025-05-07 12:50:00,95.49,95.57,95.45,95.54,11544.0,95.3419,95.4218,95.302,95.3918,11544.0
2025-05-07 13:00:00,95.53,95.64,95.51,95.64,3908.0,95.3819,95.4917,95.3619,95.4917,3908.0
2025-05-07 13:10:00,95.65,95.7,95.59,95.59,5003.0,95.5017,95.5516,95.4418,95.4418,5003.0
2025-05-07 13:20:00,95.59,95.62,95.51,95.52,3717.0,95.4418,95.4717,95.3619,95.3719,3717.0
2025-05-07 13:30:00,95.53,95.56,95.34,95.41,6553.0,95.3819,95.4118,95.1921,95.262,6553.0
2025-05-07 13:40:00,95.34,95.51,95.34,95.51,6778.0,95.1921,95.3619,95.1921,95.3619,6778.0
2025-05-07 13:50:00,95.52,95.55,95.08,95.11,141665.0,95.3719,95.4018,94.9326,94.9625,141665.0
2025-05-07 14:00:00,95.17,95.39,94.64,94.73,34890.0,95.0224,95.2421,94.4932,94.5831,34890.0
2025-05-07 14:10:00,94.72,94.9,94.53,94.66,63875.0,94.5731,94.7528,94.3834,94.5132,63875.0
2025-05-07 14:20:00,94.7,94.81,94.65,94.71,54535.0,94.5531,94.663,94.5032,94.5631,54535.0
2025-05-07 14:30:00,94.73,95.29,94.69,95.21,50658.0,94.5831,95.1422,94.5432,95.0623,50658.0
2025-05-07 14:40:00,95.36,95.46,94.85,94.95,63248.0,95.2121,95.312,94.7029,94.8028,63248.0
2025-05-07 14:50:00,94.99,95.46,94.81,95.29,32794.0,94.8427,95.312,94.663,95.1422,32794.0
2025-05-07 15:00:00,95.2,95.25,95.0,95.16,55567.0,95.0524,95.1023,94.8527,95.0124,55567.0
2025-05-07 15:10:00,95.19,95.19,94.93,95.15,28614.0,95.0424,95.0424,94.7828,95.0024,28614.0
2025-05-07 15:20:00,95.13,95.19,94.69,94.76,12079.0,94.9825,95.0424,94.5432,94.613,12079.0
2025-05-07 15:30:00,94.7,94.78,94.48,94.67,35348.0,94.5531,94.633,94.3335,94.5232,35348.0
2025-05-07 15:40:00,94.67,95.46,94.63,94.98,87690.0,94.5232,95.312,94.4832,94.8327,87690.0
2025-05-07 15:50:00,94.95,95.2,94.75,95.11,79841.0,94.8028,95.0524,94.6031,94.9625,79841.0
2025-05-08 09:30:00,95.82,96.0,95.59,95.91,21778.0,95.6714,95.8511,95.4418,95.7613,21778.0
2025-05-08 09:40:00,96.0,96.02,95.75,95.88,24704.0,95.8511,95.8711,95.6015,95.7313,24704.0
2025-05-08 09:50:00,95.88,96.26,95.88,96.13,6490.0,95.7313,96.1107,95.7313,95.9809,6490.0
2025-05-08 10:00:00,96.17,96.38,95.99,96.08,9061.0,96.0209,96.2305,95.8411,95.931,9061.0
2025-05-08 10:10:00,96.03,96.07,95.81,95.98,14320.0,95.8811,95.921,95.6614,95.8312,14320.0
2025-05-08 10:20:00,96.06,96.15,95.98,96.12,15308.0,95.911,96.0009,95.8312,95.9709,15308.0
2025-05-08 10:30:00,96.1,96.41,96.09,96.13,28700.0,95.951,96.2605,95.941,95.9809,28700.0
2025-05-08 10:40:00,96.14,96.32,96.06,96.14,15203.0,95.9909,96.1706,95.911,95.9909,15203.0
2025-05-08 10:50:00,96.11,96.25,95.68,95.8,67886.0,95.961,96.1007,95.5316,95.6514,67886.0
2025-05-08 11:00:00,95.76,95.91,95.65,95.81,36765.0,95.6115,95.7613,95.5017,95.6614,36765.0
2025-05-08 11:10:00,95.84,96.16,95.84,96.12,24027.0,95.6914,96.0109,95.6914,95.9709,24027.0
2025-05-08 11:20:00,96.14,96.77,96.09,96.61,32888.0,95.9909,96.6199,95.941,96.4602,32888.0
2025-05-08 11:30:00,96.62,96.94,96.51,96.94,19269.0,96.4702,96.7897,96.3603,96.7897,19269.0
2025-05-08 11:40:00,96.96,97.42,96.96,97.38,32843.0,96.8096,97.2689,96.8096,97.229,32843.0
2025-05-08 11:50:00,97.37,97.44,97.19,97.21,29150.0,97.219,97.2889,97.0393,97.0592,29150.0
2025-05-08 12:00:00,97.22,97.35,97.08,97.19,118526.0,97.0692,97.199,96.9294,97.0393,118526.0
2025-05-08 12:10:00,97.18,97.42,97.11,97.38,69644.0,97.0293,97.2689,96.9594,97.229,69644.0
2025-05-08 12:20:00,97.38,97.45,97.18,97.18,22247.0,97.229,97.2989,97.0293,97.0293,22247.0
2025-05-08 12:30:00,97.2,97.35,97.19,97.35,47056.0,97.0493,97.199,97.0393,97.199,47056.0
2025-05-08 12:40:00,97.34,97.51,97.29,97.51,5983.0,97.189,97.3588,97.1391,97.3588,5983.0
2025-05-08 12:50:00,97.5,97.51,97.38,97.48,15468.0,97.3488,97.3588,97.229,97.3288,15468.0
2025-05-08 13:00:00,97.48,97.51,97.23,97.24,6744.0,97.3288,97.3588,97.0792,97.0892,6744.0
2025-05-08 13:10:00,97.24,97.25,96.96,97.0,13678.0,97.0892,97.0992,96.8096,96.8496,13678.0
2025-05-08 13:20:00,97.03,97.07,96.9,96.95,34969.0,96.8795,96.9195,96.7497,96.7997,34969.0
2025-05-08 13:30:00,96.94,97.05,96.76,96.84,18128.0,96.7897,96.8995,96.6099,96.6898,18128.0
2025-05-08 13:40:00,96.87,96.88,96.69,96.79,4540.0,96.7198,96.7298,96.5401,96.6399,4540.0
2025-05-08 13:50:00,96.79,96.79,96.53,96.53,10881.0,96.6399,96.6399,96.3803,96.3803,10881.0
2025-05-08 14:00:00,96.53,96.68,96.49,96.67,10252.0,96.3803,96.5301,96.3404,96.5201,10252.0
2025-05-08 14:10:00,96.71,96.88,96.66,96.86,8539.0,96.56,96.7298,96.5101,96.7098,8539.0
2025-05-08 14:20:00,96.89,96.91,96.72,96.73,3057.0,96.7397,96.7597,96.57,96.58,3057.0
2025-05-08 14:30:00,96.75,97.0,96.74,96.97,6747.0,96.6,96.8496,96.59,96.8196,6747.0
2025-05-08 14:40:00,97.02,97.04,96.98,97.02,6911.0,96.8695,96.8895,96.8296,96.8695,6911.0
2025-05-08 14:50:00,97.0,97.06,96.9,96.92,20431.0,96.8496,96.9095,96.7497,96.7697,20431.0
2025-05-08 15:00:00,96.86,96.89,96.71,96.75,7850.0,96.7098,96.7397,96.56,96.6,7850.0
2025-05-08 15:10:00,96.75,96.9,96.75,96.9,6013.0,96.6,96.7497,96.6,96.7497,6013.0
2025-05-08 15:20:00,96.91,97.19,96.91,97.18,29436.0,96.7597,97.0393,96.7597,97.0293,29436.0
2025-05-08 15:30:00,97.2,97.3,97.15,97.16,19223.0,97.0493,97.1491,96.9993,97.0093,19223.0
2025-05-08 15:40:00,97.14,97.22,96.92,96.92,122345.0,96.9894,97.0692,96.7697,96.7697,122345.0
2025-05-08 15:50:00,96.93,96.95,96.61,96.71,303058.0,96.7797,96.7997,96.4602,96.56,303058.0
2025-05-09 09:30:00,96.92,97.13,96.76,96.89,117030.0,96.7697,96.9794,96.6099,96.7397,117030.0
2025-05-09 09:40:00,96.86,97.02,96.61,96.63,42629.0,96.7098,96.8695,96.4602,96.4801,42629.0
2025-05-09 09:50:00,96.66,97.07,96.63,97.05,86785.0,96.5101,96.9195,96.4801,96.8995,86785.0
2025-05-09 10:00:00,97.04,97.18,97.01,97.17,8000.0,96.8895,97.0293,96.8596,97.0193,8000.0
2025-05-09 10:10:00,97.1,97.15,96.97,96.97,14855.0,96.9494,96.9993,96.8196,96.8196,14855.0
2025-05-09 10:20:00,96.96,97.01,96.55,96.62,25333.0,96.8096,96.8596,96.4003,96.4702,25333.0
2025-05-09 10:30:00,96.64,96.7,96.4,96.47,54744.0,96.4901,96.55,96.2505,96.3204,54744.0
2025-05-09 10:40:00,96.46,96.67,96.43,96.55,12485.0,96.3104,96.5201,96.2805,96.4003,12485.0
2025-05-09 10:50:00,96.54,96.58,96.29,96.56,6336.0,96.3903,96.4302,96.1407,96.4103,6336.0
2025-05-09 11:00:00,96.54,96.57,96.46,96.48,3712.0,96.3903,96.4202,96.3104,96.3304,3712.0
2025-05-09 11:10:00,96.5,96.67,96.46,96.63,14563.0,96.3503,96.5201,96.3104,96.4801,14563.0
2025-05-09 11:20:00,96.62,96.68,96.5,96.67,22276.0,96.4702,96.5301,96.3503,96.5201,22276.0
2025-05-09 11:30:00,96.66,96.72,96.55,96.71,11735.0,96.5101,96.57,96.4003,96.56,11735.0
2025-05-09 11:40:00,96.71,96.71,96.55,96.55,10828.0,96.56,96.56,96.4003,96.4003,10828.0
2025-05-09 11:50:00,96.58,96.69,96.56,96.59,6189.0,96.4302,96.5401,96.4103,96.4402,6189.0
2025-05-09 12:00:00,96.61,96.63,96.45,96.45,9244.0,96.4602,96.4801,96.3004,96.3004,9244.0
2025-05-09 12:10:00,96.44,96.5,96.31,96.36,12047.0,96.2904,96.3503,96.1606,96.2106,12047.0
2025-05-09 12:20:00,96.38,96.44,96.28,96.32,7982.0,96.2305,96.2904,96.1307,96.1706,7982.0
2025-05-09 12:30:00,96.3,96.41,96.17,96.29,5765.0,96.1507,96.2605,96.0209,96.1407,5765.0
2025-05-09 12:40:00,96.3,96.36,96.09,96.13,10888.0,96.1507,96.2106,95.941,95.9809,10888.0
2025-05-09 12:50:00,96.15,96.28,96.13,96.19,13010.0,96.0009,96.1307,95.9809,96.0408,13010.0
2025-05-09 13:00:00,96.21,96.24,96.07,96.16,4433.0,96.0608,96.0908,95.921,96.0109,4433.0
2025-05-09 13:10:00,96.23,96.34,96.17,96.3,2473.0,96.0808,96.1906,96.0209,96.1507,2473.0
2025-05-09 13:20:00,96.23,96.48,96.11,96.45,12470.0,96.0808,96.3304,95.961,96.3004,12470.0
2025-05-09 13:30:00,96.51,96.62,96.41,96.61,1970.0,96.3603,96.4702,96.2605,96.4602,1970.0
2025-05-09 13:40:00,96.6,96.76,96.59,96.74,3713.0,96.4502,96.6099,96.4402,96.59,3713.0
2025-05-09 13:50:00,96.71,96.79,96.68,96.7,12787.0,96.56,96.6399,96.5301,96.55,12787.0
2025-05-09 14:00:00,96.7,96.72,96.55,96.56,3400.0,96.55,96.57,96.4003,96.4103,3400.0
2025-05-09 14:10:00,96.57,96.67,96.53,96.61,6402.0,96.4202,96.5201,96.3803,96.4602,6402.0
2025-05-09 14:20:00,96.59,96.65,96.57,96.57,1832.0,96.4402,96.5001,96.4202,96.4202,1832.0
2025-05-09 14:30:00,96.6,96.67,96.58,96.6,4826.0,96.4502,96.5201,96.4302,96.4502,4826.0
2025-05-09 14:40:00,96.61,96.68,96.57,96.64,6008.0,96.4602,96.5301,96.4202,96.4901,6008.0
2025-05-09 14:50:00,96.65,96.66,96.59,96.63,3455.0,96.5001,96.5101,96.4402,96.4801,3455.0
2025-05-09 15:00:00,96.65,96.75,96.65,96.71,5565.0,96.5001,96.6,96.5001,96.56,5565.0
2025-05-09 15:10:00,96.73,96.74,96.61,96.68,9446.0,96.58,96.59,96.4602,96.5301,9446.0
2025-05-09 15:20:00,96.68,96.69,96.54,96.55,8132.0,96.5301,96.5401,96.3903,96.4003,8132.0
2025-05-09 15:30:00,96.56,96.58,96.47,96.5,33145.0,96.4103,96.4302,96.3204,96.3503,33145.0
2025-05-09 15:40:00,96.5,96.52,96.41,96.44,32274.0,96.3503,96.3703,96.2605,96.2904,32274.0
2025-05-09 15:50:00,96.45,96.59,96.38,96.4,64109.0,96.3004,96.4402,96.2305,96.2505,64109.0
2025-05-12 09:30:00,100.42,102.1,100.42,102.03,384566.0,100.2643,101.9417,100.2643,101.8718,384566.0
2025-05-12 09:40:00,102.12,102.36,101.59,101.71,84170.0,101.9616,102.2013,101.4325,101.5523,84170.0
2025-05-12 09:50:00,101.68,101.7,100.77,101.01,211804.0,101.5223,101.5423,100.6137,100.8534,211804.0
2025-05-12 10:00:00,101.07,101.3,100.95,100.95,70765.0,100.9133,101.1429,100.7934,100.7934,70765.0
2025-05-12 10:10:00,100.93,101.0,100.53,100.65,78132.0,100.7735,100.8434,100.3741,100.4939,78132.0
2025-05-12 10:20:00,100.67,100.69,100.01,100.08,115306.0,100.5139,100.5339,99.8549,99.9248,115306.0
2025-05-12 10:30:00,100.08,100.36,99.92,100.35,67321.0,99.9248,100.2044,99.765,100.1944,67321.0
2025-05-12 10:40:00,100.34,100.68,100.31,100.61,19405.0,100.1844,100.5239,100.1544,100.454,19405.0
2025-05-12 10:50:00,100.57,100.66,100.07,100.08,85563.0,100.414,100.5039,99.9148,99.9248,85563.0
2025-05-12 11:00:00,100.1,100.13,99.62,99.71,39870.0,99.9448,99.9747,99.4655,99.5554,39870.0
2025-05-12 11:10:00,99.68,99.74,99.45,99.5,179357.0,99.5254,99.5853,99.2958,99.3457,179357.0
2025-05-12 11:20:00,99.54,99.74,99.38,99.7,73928.0,99.3856,99.5853,99.2259,99.5454,73928.0
2025-05-12 11:30:00,99.7,99.78,99.62,99.66,39702.0,99.5454,99.6253,99.4655,99.5054,39702.0
2025-05-12 11:40:00,99.65,99.84,99.5,99.6,115382.0,99.4955,99.6852,99.3457,99.4455,115382.0
2025-05-12 11:50:00,99.55,99.59,99.45,99.51,29942.0,99.3956,99.4356,99.2958,99.3557,29942.0
2025-05-12 12:00:00,99.5,99.85,99.48,99.85,19423.0,99.3457,99.6952,99.3257,99.6952,19423.0
2025-05-12 12:10:00,99.86,99.95,99.8,99.84,18108.0,99.7051,99.795,99.6452,99.6852,18108.0
2025-05-12 12:20:00,99.84,99.95,99.72,99.75,37779.0,99.6852,99.795,99.5654,99.5953,37779.0
2025-05-12 12:30:00,99.76,99.86,99.72,99.8,11718.0,99.6053,99.7051,99.5654,99.6452,11718.0
2025-05-12 12:40:00,99.81,100.06,99.78,100.03,11147.0,99.6552,99.9048,99.6253,99.8749,11147.0
2025-05-12 12:50:00,100.04,100.28,100.03,100.27,15064.0,99.8849,100.1245,99.8749,100.1145,15064.0
2025-05-12 13:00:00,100.28,100.58,100.27,100.55,16791.0,100.1245,100.424,100.1145,100.3941,16791.0
2025-05-12 13:10:00,100.55,100.55,100.33,100.35,27562.0,100.3941,100.3941,100.1744,100.1944,27562.0
2025-05-12 13:20:00,100.32,100.53,100.29,100.45,14766.0,100.1644,100.3741,100.1345,100.2942,14766.0
2025-05-12 13:30:00,100.44,100.64,100.44,100.49,101200.0,100.2842,100.4839,100.2842,100.3342,101200.0
2025-05-12 13:40:00,100.5,100.56,100.48,100.5,53097.0,100.3441,100.4041,100.3242,100.3441,53097.0
2025-05-12 13:50:00,100.51,100.6,100.45,100.45,20426.0,100.3541,100.444,100.2942,100.2942,20426.0
2025-05-12 14:00:00,100.48,100.53,100.39,100.43,14605.0,100.3242,100.3741,100.2343,100.2743,14605.0
2025-05-12 14:10:00,100.43,100.64,100.38,100.64,28088.0,100.2743,100.4839,100.2243,100.4839,28088.0
2025-05-12 14:20:00,100.65,100.65,100.47,100.54,13167.0,100.4939,100.4939,100.3142,100.3841,13167.0
2025-05-12 14:30:00,100.51,100.65,100.51,100.61,23038.0,100.3541,100.4939,100.3541,100.454,23038.0
2025-05-12 14:40:00,100.61,100.62,100.52,100.56,11310.0,100.454,100.464,100.3641,100.4041,11310.0
2025-05-12 14:50:00,100.57,100.58,100.43,100.44,40795.0,100.414,100.424,100.2743,100.2842,40795.0
2025-05-12 15:00:00,100.45,100.66,100.4,100.57,29041.0,100.2942,100.5039,100.2443,100.414,29041.0
2025-05-12 15:10:00,100.58,100.61,100.33,100.5,120169.0,100.424,100.454,100.1744,100.3441,120169.0
2025-05-12 15:20:00,100.47,100.51,100.27,100.28,59112.0,100.3142,100.3541,100.1145,100.1245,59112.0
2025-05-12 15:30:00,100.28,100.46,100.26,100.41,109995.0,100.1245,100.3042,100.1045,100.2543,109995.0
2025-05-12 15:40:00,100.41,100.5,100.29,100.45,144136.0,100.2543,100.3441,100.1345,100.2942,144136.0
2025-05-12 15:50:00,100.46,100.86,100.41,100.84,511050.0,100.3042,100.7036,100.2543,100.6836,511050.0
2025-05-13 09:30:00,101.55,101.76,101.25,101.64,34878.0,101.3925,101.6022,101.093,101.4824,34878.0
2025-05-13 09:40:00,101.73,101.89,101.42,101.46,27494.0,101.5722,101.732,101.2627,101.3027,27494.0
2025-05-13 09:50:00,101.48,101.67,101.38,101.56,23518.0,101.3226,101.5123,101.2228,101.4025,23518.0
2025-05-13 10:00:00,101.63,101.87,101.51,101.7,16010.0,101.4724,101.712,101.3526,101.5423,16010.0
2025-05-13 10:10:00,101.71,102.04,101.64,101.96,58211.0,101.5523,101.8818,101.4824,101.8019,58211.0
2025-05-13 10:20:00,102.0,102.15,101.82,101.82,39757.0,101.8418,101.9916,101.6621,101.6621,39757.0
2025-05-13 10:30:00,101.83,102.1,101.75,102.06,31426.0,101.6721,101.9417,101.5922,101.9017,31426.0
2025-05-13 10:40:00,102.1,102.1,101.8,101.84,60560.0,101.9417,101.9417,101.6421,101.6821,60560.0
2025-05-13 10:50:00,101.86,102.01,101.84,101.95,43168.0,101.702,101.8518,101.6821,101.7919,43168.0
2025-05-13 11:00:00,101.94,102.02,101.86,101.88,51641.0,101.7819,101.8618,101.702,101.722,51641.0
2025-05-13 11:10:00,101.85,102.04,101.8,102.01,32080.0,101.6921,101.8818,101.6421,101.8518,32080.0
2025-05-13 11:20:00,102.02,102.19,101.98,102.08,56893.0,101.8618,102.0315,101.8218,101.9217,56893.0
2025-05-13 11:30:00,102.06,102.13,101.99,102.04,37914.0,101.9017,101.9716,101.8318,101.8818,37914.0
2025-05-13 11:40:00,102.03,102.19,101.96,101.98,44841.0,101.8718,102.0315,101.8019,101.8218,44841.0
2025-05-13 11:50:00,101.96,101.96,101.83,101.87,26882.0,101.8019,101.8019,101.6721,101.712,26882.0
2025-05-13 12:00:00,101.87,101.88,101.62,101.65,34072.0,101.712,101.722,101.4624,101.4924,34072.0
2025-05-13 12:10:00,101.63,101.77,101.6,101.67,21849.0,101.4724,101.6122,101.4424,101.5123,21849.0
2025-05-13 12:20:00,101.68,101.91,101.68,101.77,36687.0,101.5223,101.752,101.5223,101.6122,36687.0
2025-05-13 12:30:00,101.77,101.79,101.67,101.79,37277.0,101.6122,101.6321,101.5123,101.6321,37277.0
2025-05-13 12:40:00,101.78,101.83,101.7,101.71,40140.0,101.6222,101.6721,101.5423,101.5523,40140.0
2025-05-13 12:50:00,101.69,101.69,101.32,101.32,54871.0,101.5323,101.5323,101.1629,101.1629,54871.0
2025-05-13 13:00:00,101.35,101.42,101.23,101.26,26483.0,101.1928,101.2627,101.073,101.103,26483.0
2025-05-13 13:10:00,101.28,101.47,101.24,101.43,25120.0,101.1229,101.3126,101.083,101.2727,25120.0
2025-05-13 13:20:00,101.45,101.59,101.44,101.58,32274.0,101.2927,101.4325,101.2827,101.4225,32274.0
2025-05-13 13:30:00,101.61,101.96,101.61,101.8,97610.0,101.4524,101.8019,101.4524,101.6421,97610.0
2025-05-13 13:40:00,101.8,101.82,101.71,101.76,16555.0,101.6421,101.6621,101.5523,101.6022,16555.0
2025-05-13 13:50:00,101.78,101.82,101.66,101.69,24540.0,101.6222,101.6621,101.5023,101.5323,24540.0
2025-05-13 14:00:00,101.69,101.82,101.66,101.78,19141.0,101.5323,101.6621,101.5023,101.6222,19141.0
2025-05-13 14:10:00,101.79,101.93,101.79,101.91,13509.0,101.6321,101.7719,101.6321,101.752,13509.0
2025-05-13 14:20:00,101.94,101.97,101.89,101.94,19311.0,101.7819,101.8119,101.732,101.7819,19311.0
2025-05-13 14:30:00,101.92,101.92,101.74,101.83,16602.0,101.7619,101.7619,101.5822,101.6721,16602.0
2025-05-13 14:40:00,101.73,101.74,101.6,101.67,16091.0,101.5722,101.5822,101.4424,101.5123,16091.0
2025-05-13 14:50:00,101.69,101.8,101.62,101.78,19929.0,101.5323,101.6421,101.4624,101.6222,19929.0
2025-05-13 15:00:00,101.79,101.8,101.67,101.68,24933.0,101.6321,101.6421,101.5123,101.5223,24933.0
2025-05-13 15:10:00,101.68,101.8,101.68,101.7,26726.0,101.5223,101.6421,101.5223,101.5423,26726.0
2025-05-13 15:20:00,101.7,101.73,101.59,101.62,13369.0,101.5423,101.5722,101.4325,101.4624,13369.0
2025-05-13 15:30:00,101.64,101.77,101.64,101.7,50198.0,101.4824,101.6122,101.4824,101.5423,50198.0
2025-05-13 15:40:00,101.71,101.73,101.5,101.5,86576.0,101.5523,101.5722,101.3426,101.3426,86576.0
2025-05-13 15:50:00,101.53,101.56,101.17,101.17,219513.0,101.3725,101.4025,101.0131,101.0131,219513.0
2025-05-14 09:30:00,100.83,100.86,100.34,100.64,76762.0,100.6736,100.7036,100.1844,100.4839,76762.0
2025-05-14 09:40:00,100.69,100.85,100.44,100.7,74446.0,100.5339,100.6936,100.2842,100.5438,74446.0
2025-05-14 09:50:00,100.63,100.65,100.4,100.51,82728.0,100.4739,100.4939,100.2443,100.3541,82728.0
2025-05-14 10:00:00,100.51,100.55,100.27,100.3,171505.0,100.3541,100.3941,100.1145,100.1445,171505.0
2025-05-14 10:10:00,100.27,100.53,100.27,100.44,19969.0,100.1145,100.3741,100.1145,100.2842,19969.0
2025-05-14 10:20:00,100.45,100.74,100.36,100.66,15988.0,100.2942,100.5838,100.2044,100.5039,15988.0
2025-05-14 10:30:00,100.7,100.96,100.54,100.6,36407.0,100.5438,100.8034,100.3841,100.444,36407.0
2025-05-14 10:40:00,100.58,100.71,100.58,100.71,97742.0,100.424,100.5538,100.424,100.5538,97742.0
2025-05-14 10:50:00,100.68,100.71,100.52,100.52,15152.0,100.5239,100.5538,100.3641,100.3641,15152.0
2025-05-14 11:00:00,100.52,100.53,99.97,100.14,157101.0,100.3641,100.3741,99.815,99.9847,157101.0
2025-05-14 11:10:00,100.16,100.29,100.13,100.2,14956.0,100.0047,100.1345,99.9747,100.0446,14956.0
2025-05-14 11:20:00,100.2,100.37,100.19,100.24,48475.0,100.0446,100.2143,100.0346,100.0845,48475.0
2025-05-14 11:30:00,100.21,100.31,100.15,100.2,19485.0,100.0546,100.1544,99.9947,100.0446,19485.0
2025-05-14 11:40:00,100.19,100.33,100.13,100.3,19903.0,100.0346,100.1744,99.9747,100.1445,19903.0
2025-05-14 11:50:00,100.31,100.45,100.24,100.4,30864.0,100.1544,100.2942,100.0845,100.2443,30864.0
2025-05-14 12:00:00,100.4,100.52,100.39,100.42,19922.0,100.2443,100.3641,100.2343,100.2643,19922.0
2025-05-14 12:10:00,100.46,100.5,100.32,100.41,24510.0,100.3042,100.3441,100.1644,100.2543,24510.0
2025-05-14 12:20:00,100.41,100.41,100.13,100.14,26572.0,100.2543,100.2543,99.9747,99.9847,26572.0
2025-05-14 12:30:00,100.15,100.29,100.04,100.08,25441.0,99.9947,100.1345,99.8849,99.9248,25441.0
2025-05-14 12:40:00,100.08,100.08,99.82,99.84,176301.0,99.9248,99.9248,99.6652,99.6852,176301.0
2025-05-14 12:50:00,99.82,99.85,99.73,99.84,13614.0,99.6652,99.6952,99.5753,99.6852,13614.0
2025-05-14 13:00:00,99.81,99.83,99.72,99.82,13428.0,99.6552,99.6752,99.5654,99.6652,13428.0
2025-05-14 13:10:00,99.8,99.81,99.6,99.66,27550.0,99.6452,99.6552,99.4455,99.5054,27550.0
2025-05-14 13:20:00,99.62,99.62,99.2,99.39,66300.0,99.4655,99.4655,99.0462,99.2359,66300.0
2025-05-14 13:30:00,99.41,99.58,99.39,99.55,17913.0,99.2558,99.4256,99.2359,99.3956,17913.0
2025-05-14 13:40:00,99.54,99.57,99.47,99.49,26969.0,99.3856,99.4156,99.3157,99.3357,26969.0
2025-05-14 13:50:00,99.49,99.6,99.49,99.59,18593.0,99.3357,99.4455,99.3357,99.4356,18593.0
2025-05-14 14:00:00,99.59,99.59,99.43,99.44,93249.0,99.4356,99.4356,99.2758,99.2858,93249.0
2025-05-14 14:10:00,99.46,99.46,99.24,99.44,28665.0,99.3058,99.3058,99.0861,99.2858,28665.0
2025-05-14 14:20:00,99.4,99.45,99.23,99.31,10016.0,99.2459,99.2958,99.0761,99.156,10016.0
2025-05-14 14:30:00,99.32,99.53,99.32,99.37,50375.0,99.166,99.3756,99.166,99.2159,50375.0
2025-05-14 14:40:00,99.36,99.4,99.28,99.33,31912.0,99.2059,99.2459,99.126,99.176,31912.0
2025-05-14 14:50:00,99.32,99.36,99.23,99.25,35833.0,99.166,99.2059,99.0761,99.0961,35833.0
2025-05-14 15:00:00,99.28,99.33,99.16,99.21,27528.0,99.126,99.176,99.0062,99.0561,27528.0
2025-05-14 15:10:00,99.22,99.25,99.12,99.15,40298.0,99.0661,99.0961,98.9663,98.9962,40298.0
2025-05-14 15:20:00,99.17,99.17,98.9,98.94,39957.0,99.0162,99.0162,98.7466,98.7866,39957.0
2025-05-14 15:30:00,98.92,98.99,98.85,98.87,37810.0,98.7666,98.8365,98.6967,98.7167,37810.0
2025-05-14 15:40:00,98.87,98.96,98.79,98.87,296725.0,98.7167,98.8065,98.6368,98.7167,296725.0
2025-05-14 15:50:00,98.91,98.92,98.63,98.71,435507.0,98.7566,98.7666,98.477,98.5569,435507.0
2025-05-15 09:30:00,98.3,98.43,97.84,97.88,76532.0,98.1476,98.2774,97.6883,97.7282,76532.0
2025-05-15 09:40:00,97.96,97.98,97.61,97.67,122543.0,97.8081,97.8281,97.4586,97.5185,122543.0
2025-05-15 09:50:00,97.7,97.83,97.49,97.79,55550.0,97.5485,97.6783,97.3388,97.6383,55550.0
2025-05-15 10:00:00,97.82,98.19,97.82,98.15,21045.0,97.6683,98.0377,97.6683,97.9978,21045.0
2025-05-15 10:10:00,98.12,98.13,97.97,98.04,23065.0,97.9678,97.9778,97.8181,97.888,23065.0
2025-05-15 10:20:00,98.08,98.09,97.75,97.75,58566.0,97.9279,97.9379,97.5984,97.5984,58566.0
2025-05-15 10:30:00,97.8,98.02,97.76,97.98,45279.0,97.6483,97.868,97.6084,97.8281,45279.0
2025-05-15 10:40:00,98.0,98.32,97.97,98.26,65718.0,97.848,98.1675,97.8181,98.1076,65718.0
2025-05-15 10:50:00,98.23,98.5,98.21,98.5,82056.0,98.0777,98.3472,98.0577,98.3472,82056.0
2025-05-15 11:00:00,98.5,98.69,98.49,98.66,200928.0,98.3472,98.537,98.3373,98.507,200928.0
2025-05-15 11:10:00,98.65,98.82,98.65,98.69,66552.0,98.497,98.6668,98.497,98.537,66552.0
2025-05-15 11:20:00,98.68,98.84,98.67,98.78,35122.0,98.527,98.6867,98.517,98.6268,35122.0
2025-05-15 11:30:00,98.78,98.78,98.63,98.74,29684.0,98.6268,98.6268,98.477,98.5869,29684.0
2025-05-15 11:40:00,98.77,98.96,98.77,98.88,33284.0,98.6168,98.8065,98.6168,98.7267,33284.0
2025-05-15 11:50:00,98.87,98.91,98.82,98.9,23563.0,98.7167,98.7566,98.6668,98.7466,23563.0
2025-05-15 12:00:00,98.9,98.92,98.81,98.9,22604.0,98.7466,98.7666,98.6568,98.7466,22604.0
2025-05-15 12:10:00,98.89,98.95,98.77,98.78,10673.0,98.7366,98.7965,98.6168,98.6268,10673.0
2025-05-15 12:20:00,98.73,98.77,98.66,98.73,10866.0,98.5769,98.6168,98.507,98.5769,10866.0
2025-05-15 12:30:00,98.72,98.85,98.72,98.85,13289.0,98.5669,98.6967,98.5669,98.6967,13289.0
2025-05-15 12:40:00,98.83,98.92,98.8,98.91,6104.0,98.6767,98.7666,98.6468,98.7566,6104.0
2025-05-15 12:50:00,98.9,98.97,98.89,98.95,14559.0,98.7466,98.8165,98.7366,98.7965,14559.0
2025-05-15 13:00:00,98.95,99.08,98.93,98.94,16765.0,98.7965,98.9263,98.7766,98.7866,16765.0
2025-05-15 13:10:00,98.85,98.88,98.74,98.74,5029.0,98.6967,98.7267,98.5869,98.5869,5029.0
2025-05-15 13:20:00,98.74,98.81,98.65,98.7,13032.0,98.5869,98.6568,98.497,98.5469,13032.0
2025-05-15 13:30:00,98.68,98.7,98.56,98.67,24686.0,98.527,98.5469,98.4072,98.517,24686.0
2025-05-15 13:40:00,98.68,98.74,98.6,98.67,36809.0,98.527,98.5869,98.4471,98.517,36809.0
2025-05-15 13:50:00,98.65,98.72,98.58,98.63,47030.0,98.497,98.5669,98.4271,98.477,47030.0
2025-05-15 14:00:00,98.6,98.67,98.54,98.56,18538.0,98.4471,98.517,98.3872,98.4072,18538.0
2025-05-15 14:10:00,98.58,98.74,98.55,98.71,17947.0,98.4271,98.5869,98.3972,98.5569,17947.0
2025-05-15 14:20:00,98.71,98.75,98.65,98.71,20270.0,98.5569,98.5969,98.497,98.5569,20270.0
2025-05-15 14:30:00,98.75,98.84,98.72,98.78,21018.0,98.5969,98.6867,98.5669,98.6268,21018.0
2025-05-15 14:40:00,98.82,98.98,98.82,98.98,15347.0,98.6668,98.8265,98.6668,98.8265,15347.0
2025-05-15 14:50:00,98.95,99.01,98.93,98.97,17980.0,98.7965,98.8565,98.7766,98.8165,17980.0
2025-05-15 15:00:00,98.98,99.0,98.91,98.92,16829.0,98.8265,98.8465,98.7566,98.7666,16829.0
2025-05-15 15:10:00,98.93,99.04,98.92,99.02,13430.0,98.7766,98.8864,98.7666,98.8664,13430.0
2025-05-15 15:20:00,99.0,99.1,98.99,99.03,18730.0,98.8465,98.9463,98.8365,98.8764,18730.0
2025-05-15 15:30:00,99.07,99.17,99.05,99.05,22556.0,98.9164,99.0162,98.8964,98.8964,22556.0
2025-05-15 15:40:00,99.07,99.17,99.04,99.04,53928.0,98.9164,99.0162,98.8864,98.8864,53928.0
2025-05-15 15:50:00,99.05,99.25,99.01,99.23,107539.0,98.8964,99.0961,98.8565,99.0761,107539.0
2025-05-16 09:30:00,99.31,99.74,99.05,99.34,40564.0,99.156,99.5853,98.8964,99.1859,40564.0
2025-05-16 09:40:00,99.37,99.42,99.12,99.38,17523.0,99.2159,99.2658,98.9663,99.2259,17523.0
2025-05-16 09:50:00,99.37,99.72,99.33,99.69,20804.0,99.2159,99.5654,99.176,99.5354,20804.0
2025-05-16 10:00:00,99.62,99.72,99.34,99.42,14748.0,99.4655,99.5654,99.1859,99.2658,14748.0
2025-05-16 10:10:00,99.47,99.56,99.4,99.44,11374.0,99.3157,99.4056,99.2459,99.2858,11374.0
2025-05-16 10:20:00,99.42,99.71,99.35,99.7,17611.0,99.2658,99.5554,99.1959,99.5454,17611.0
2025-05-16 10:30:00,99.64,99.75,99.59,99.71,12105.0,99.4855,99.5953,99.4356,99.5554,12105.0
2025-05-16 10:40:00,99.71,99.76,99.61,99.72,10601.0,99.5554,99.6053,99.4555,99.5654,10601.0
2025-05-16 10:50:00,99.75,99.78,99.6,99.73,19896.0,99.5953,99.6253,99.4455,99.5753,19896.0
2025-05-16 11:00:00,99.75,99.75,99.65,99.72,9549.0,99.5953,99.5953,99.4955,99.5654,9549.0
2025-05-16 11:10:00,99.74,99.85,99.74,99.81,5892.0,99.5853,99.6952,99.5853,99.6552,5892.0
2025-05-16 11:20:00,99.84,99.84,99.74,99.84,2420.0,99.6852,99.6852,99.5853,99.6852,2420.0
2025-05-16 11:30:00,99.87,100.0,99.86,99.96,42089.0,99.7151,99.8449,99.7051,99.805,42089.0
2025-05-16 11:40:00,99.97,99.98,99.9,99.95,7091.0,99.815,99.825,99.7451,99.795,7091.0
2025-05-16 11:50:00,99.94,100.05,99.92,100.02,8145.0,99.785,99.8948,99.765,99.8649,8145.0
2025-05-16 12:00:00,100.02,100.12,100.0,100.08,11087.0,99.8649,99.9647,99.8449,99.9248,11087.0
2025-05-16 12:10:00,100.07,100.34,100.07,100.34,12787.0,99.9148,100.1844,99.9148,100.1844,12787.0
2025-05-16 12:20:00,100.35,100.4,100.3,100.3,4347.0,100.1944,100.2443,100.1445,100.1445,4347.0
2025-05-16 12:30:00,100.36,100.4,100.34,100.39,3608.0,100.2044,100.2443,100.1844,100.2343,3608.0
2025-05-16 12:40:00,100.41,100.44,100.28,100.31,5800.0,100.2543,100.2842,100.1245,100.1544,5800.0
2025-05-16 12:50:00,100.28,100.37,100.26,100.36,6427.0,100.1245,100.2143,100.1045,100.2044,6427.0
2025-05-16 13:00:00,100.34,100.46,100.33,100.38,6826.0,100.1844,100.3042,100.1744,100.2243,6826.0
2025-05-16 13:10:00,100.36,100.57,100.31,100.54,4100.0,100.2044,100.414,100.1544,100.3841,4100.0
2025-05-16 13:20:00,100.55,100.58,100.43,100.43,10964.0,100.3941,100.424,100.2743,100.2743,10964.0
2025-05-16 13:30:00,100.45,100.52,100.44,100.48,6549.0,100.2942,100.3641,100.2842,100.3242,6549.0
2025-05-16 13:40:00,100.47,100.53,100.45,100.52,4742.0,100.3142,100.3741,100.2942,100.3641,4742.0
2025-05-16 13:50:00,100.5,100.51,100.4,100.41,5743.0,100.3441,100.3541,100.2443,100.2543,5743.0
2025-05-16 14:00:00,100.41,100.57,100.39,100.53,9786.0,100.2543,100.414,100.2343,100.3741,9786.0
2025-05-16 14:10:00,100.55,100.68,100.5,100.65,25331.0,100.3941,100.5239,100.3441,100.4939,25331.0
2025-05-16 14:20:00,100.65,100.69,100.63,100.65,4379.0,100.4939,100.5339,100.4739,100.4939,4379.0
2025-05-16 14:30:00,100.64,100.67,100.58,100.63,6688.0,100.4839,100.5139,100.424,100.4739,6688.0
2025-05-16 14:40:00,100.63,100.78,100.63,100.77,12859.0,100.4739,100.6237,100.4739,100.6137,12859.0
2025-05-16 14:50:00,100.74,100.76,100.68,100.68,16730.0,100.5838,100.6037,100.5239,100.5239,16730.0
2025-05-16 15:00:00,100.69,100.75,100.66,100.67,12296.0,100.5339,100.5938,100.5039,100.5139,12296.0
2025-05-16 15:10:00,100.67,100.76,100.65,100.76,26540.0,100.5139,100.6037,100.4939,100.6037,26540.0
2025-05-16 15:20:00,100.75,100.75,100.54,100.56,85539.0,100.5938,100.5938,100.3841,100.4041,85539.0
2025-05-16 15:30:00,100.56,100.61,100.44,100.48,103181.0,100.4041,100.454,100.2842,100.3242,103181.0
2025-05-16 15:40:00,100.48,100.58,100.44,100.52,90797.0,100.3242,100.424,100.2842,100.3641,90797.0
2025-05-16 15:50:00,100.51,100.92,100.47,100.87,304192.0,100.3541,100.7635,100.3142,100.7136,304192.0
2025-05-19 09:30:00,98.85,99.39,98.63,99.04,136385.0,98.6967,99.2359,98.477,98.8864,136385.0
2025-05-19 09:40:00,99.09,99.2,98.76,99.06,130090.0,98.9363,99.0462,98.6068,98.9064,130090.0
2025-05-19 09:50:00,99.02,99.11,98.79,98.83,91312.0,98.8664,98.9563,98.6368,98.6767,91312.0
2025-05-19 10:00:00,98.8,99.24,98.73,99.17,54228.0,98.6468,99.0861,98.5769,99.0162,54228.0
2025-05-19 10:10:00,99.17,99.55,99.17,99.52,70740.0,99.0162,99.3956,99.0162,99.3657,70740.0
2025-05-19 10:20:00,99.51,99.52,99.13,99.25,37830.0,99.3557,99.3657,98.9763,99.0961,37830.0
2025-05-19 10:30:00,99.25,99.4,99.18,99.39,42353.0,99.0961,99.2459,99.0262,99.2359,42353.0
2025-05-19 10:40:00,99.39,99.42,99.26,99.27,39335.0,99.2359,99.2658,99.1061,99.1161,39335.0
2025-05-19 10:50:00,99.29,99.44,99.26,99.38,21040.0,99.136,99.2858,99.1061,99.2259,21040.0
2025-05-19 11:00:00,99.39,99.53,99.38,99.48,97062.0,99.2359,99.3756,99.2259,99.3257,97062.0
2025-05-19 11:10:00,99.52,99.71,99.5,99.71,24108.0,99.3657,99.5554,99.3457,99.5554,24108.0
2025-05-19 11:20:00,99.71,99.77,99.62,99.62,39720.0,99.5554,99.6153,99.4655,99.4655,39720.0
2025-05-19 11:30:00,99.63,99.69,99.53,99.65,44447.0,99.4755,99.5354,99.3756,99.4955,44447.0
2025-05-19 11:40:00,99.64,99.71,99.54,99.54,17901.0,99.4855,99.5554,99.3856,99.3856,17901.0
2025-05-19 11:50:00,99.53,99.64,99.48,99.62,15233.0,99.3756,99.4855,99.3257,99.4655,15233.0
2025-05-19 12:00:00,99.64,99.8,99.62,99.72,17856.0,99.4855,99.6452,99.4655,99.5654,17856.0
2025-05-19 12:10:00,99.72,99.84,99.7,99.71,16186.0,99.5654,99.6852,99.5454,99.5554,16186.0
2025-05-19 12:20:00,99.71,99.86,99.71,99.86,28415.0,99.5554,99.7051,99.5554,99.7051,28415.0
2025-05-19 12:30:00,99.84,99.94,99.83,99.94,17596.0,99.6852,99.785,99.6752,99.785,17596.0
2025-05-19 12:40:00,99.94,99.94,99.77,99.87,20008.0,99.785,99.785,99.6153,99.7151,20008.0
2025-05-19 12:50:00,99.89,100.03,99.89,99.96,9328.0,99.7351,99.8749,99.7351,99.805,9328.0
2025-05-19 13:00:00,99.93,100.05,99.9,100.02,29133.0,99.775,99.8948,99.7451,99.8649,29133.0
2025-05-19 13:10:00,100.01,100.02,99.94,99.94,7571.0,99.8549,99.8649,99.785,99.785,7571.0
2025-05-19 13:20:00,99.92,100.0,99.87,99.97,18098.0,99.765,99.8449,99.7151,99.815,18098.0
2025-05-19 13:30:00,99.97,100.04,99.91,99.98,9395.0,99.815,99.8849,99.7551,99.825,9395.0
2025-05-19 13:40:00,99.97,100.01,99.9,99.93,14125.0,99.815,99.8549,99.7451,99.775,14125.0
2025-05-19 13:50:00,99.93,99.96,99.88,99.95,31944.0,99.775,99.805,99.7251,99.795,31944.0
2025-05-19 14:00:00,99.92,99.98,99.86,99.88,8317.0,99.765,99.825,99.7051,99.7251,8317.0
2025-05-19 14:10:00,99.87,99.88,99.73,99.74,9962.0,99.7151,99.7251,99.5753,99.5853,9962.0
2025-05-19 14:20:00,99.78,99.78,99.66,99.74,6740.0,99.6253,99.6253,99.5054,99.5853,6740.0
2025-05-19 14:30:00,99.73,99.85,99.73,99.85,17205.0,99.5753,99.6952,99.5753,99.6952,17205.0
2025-05-19 14:40:00,99.84,99.86,99.72,99.75,6820.0,99.6852,99.7051,99.5654,99.5953,6820.0
2025-05-19 14:50:00,99.75,99.77,99.68,99.73,27018.0,99.5953,99.6153,99.5254,99.5753,27018.0
2025-05-19 15:00:00,99.73,99.76,99.64,99.68,10989.0,99.5753,99.6053,99.4855,99.5254,10989.0
2025-05-19 15:10:00,99.67,99.73,99.62,99.62,13121.0,99.5154,99.5753,99.4655,99.4655,13121.0
2025-05-19 15:20:00,99.64,99.71,99.6,99.69,19313.0,99.4855,99.5554,99.4455,99.5354,19313.0
2025-05-19 15:30:00,99.68,99.81,99.67,99.8,23088.0,99.5254,99.6552,99.5154,99.6452,23088.0
2025-05-19 15:40:00,99.79,99.8,99.68,99.71,59248.0,99.6352,99.6452,99.5254,99.5554,59248.0
2025-05-19 15:50:00,99.74,99.89,99.68,99.75,266677.0,99.5853,99.7351,99.5254,99.5953,266677.0
2025-05-20 09:30:00,99.85,99.89,99.43,99.68,73918.0,99.6952,99.7351,99.2758,99.5254,73918.0
2025-05-20 09:40:00,99.66,99.67,99.36,99.52,17475.0,99.5054,99.5154,99.2059,99.3657,17475.0
2025-05-20 09:50:00,99.5,99.66,99.42,99.5,65685.0,99.3457,99.5054,99.2658,99.3457,65685.0
2025-05-20 10:00:00,99.55,99.91,99.55,99.7,13554.0,99.3956,99.7551,99.3956,99.5454,13554.0
2025-05-20 10:10:00,99.72,99.79,99.56,99.57,37030.0,99.5654,99.6352,99.4056,99.4156,37030.0
2025-05-20 10:20:00,99.58,99.84,99.58,99.82,18777.0,99.4256,99.6852,99.4256,99.6652,18777.0
2025-05-20 10:30:00,99.81,99.94,99.77,99.94,19641.0,99.6552,99.785,99.6153,99.785,19641.0
2025-05-20 10:40:00,99.93,99.94,99.79,99.79,22383.0,99.775,99.785,99.6352,99.6352,22383.0
2025-05-20 10:50:00,99.78,99.78,99.55,99.57,30673.0,99.6253,99.6253,99.3956,99.4156,30673.0
2025-05-20 11:00:00,99.56,99.65,99.49,99.63,15664.0,99.4056,99.4955,99.3357,99.4755,15664.0
2025-05-20 11:10:00,99.65,99.89,99.65,99.83,16128.0,99.4955,99.7351,99.4955,99.6752,16128.0
2025-05-20 11:20:00,99.83,99.91,99.73,99.79,19342.0,99.6752,99.7551,99.5753,99.6352,19342.0
2025-05-20 11:30:00,99.8,99.82,99.69,99.73,13085.0,99.6452,99.6652,99.5354,99.5753,13085.0
2025-05-20 11:40:00,99.69,99.7,99.58,99.6,18832.0,99.5354,99.5454,99.4256,99.4455,18832.0
2025-05-20 11:50:00,99.58,99.67,99.54,99.63,12433.0,99.4256,99.5154,99.3856,99.4755,12433.0
2025-05-20 12:00:00,99.6,99.61,99.34,99.34,21957.0,99.4455,99.4555,99.1859,99.1859,21957.0
2025-05-20 12:10:00,99.33,99.33,99.22,99.29,10493.0,99.176,99.176,99.0661,99.136,10493.0
2025-05-20 12:20:00,99.29,99.35,99.26,99.28,20533.0,99.136,99.1959,99.1061,99.126,20533.0
2025-05-20 12:30:00,99.27,99.27,99.0,99.1,16915.0,99.1161,99.1161,98.8465,98.9463,16915.0
2025-05-20 12:40:00,99.1,99.19,99.03,99.19,15688.0,98.9463,99.0362,98.8764,99.0362,15688.0
2025-05-20 12:50:00,99.19,99.34,99.17,99.29,11600.0,99.0362,99.1859,99.0162,99.136,11600.0
2025-05-20 13:00:00,99.34,99.4,99.23,99.27,19023.0,99.1859,99.2459,99.0761,99.1161,19023.0
2025-05-20 13:10:00,99.27,99.34,99.27,99.3,21100.0,99.1161,99.1859,99.1161,99.146,21100.0
2025-05-20 13:20:00,99.32,99.35,99.28,99.3,16903.0,99.166,99.1959,99.126,99.146,16903.0
2025-05-20 13:30:00,99.3,99.32,99.23,99.27,23967.0,99.146,99.166,99.0761,99.1161,23967.0
2025-05-20 13:40:00,99.28,99.33,99.22,99.33,59756.0,99.126,99.176,99.0661,99.176,59756.0
2025-05-20 13:50:00,99.33,99.37,99.3,99.36,96257.0,99.176,99.2159,99.146,99.2059,96257.0
2025-05-20 14:00:00,99.35,99.35,99.22,99.22,23673.0,99.1959,99.1959,99.0661,99.0661,23673.0
2025-05-20 14:10:00,99.22,99.26,99.06,99.09,19002.0,99.0661,99.1061,98.9064,98.9363,19002.0
2025-05-20 14:20:00,99.07,99.07,98.74,98.83,22333.0,98.9164,98.9164,98.5869,98.6767,22333.0
2025-05-20 14:30:00,98.82,98.85,98.71,98.84,12833.0,98.6668,98.6967,98.5569,98.6867,12833.0
2025-05-20 14:40:00,98.85,98.85,98.66,98.73,7945.0,98.6967,98.6967,98.507,98.5769,7945.0
2025-05-20 14:50:00,98.73,98.73,98.62,98.64,5610.0,98.5769,98.5769,98.4671,98.487,5610.0
2025-05-20 15:00:00,98.63,98.64,98.4,98.47,39989.0,98.477,98.487,98.2474,98.3173,39989.0
2025-05-20 15:10:00,98.49,98.53,98.43,98.49,31592.0,98.3373,98.3772,98.2774,98.3373,31592.0
2025-05-20 15:20:00,98.49,98.51,98.35,98.35,37953.0,98.3373,98.3572,98.1975,98.1975,37953.0
2025-05-20 15:30:00,98.39,98.52,98.39,98.47,67658.0,98.2374,98.3672,98.2374,98.3173,67658.0
2025-05-20 15:40:00,98.46,98.58,98.39,98.39,131772.0,98.3073,98.4271,98.2374,98.2374,131772.0
2025-05-20 15:50:00,98.36,98.72,98.36,98.68,321248.0,98.2075,98.5669,98.2075,98.527,321248.0
2025-05-21 09:30:00,97.97,98.18,97.27,97.48,90737.0,97.8181,98.0277,97.1192,97.3288,90737.0
2025-05-21 09:40:00,97.44,97.54,97.14,97.31,97692.0,97.2889,97.3887,96.9894,97.1591,97692.0
2025-05-21 09:50:00,97.31,97.72,97.26,97.48,125542.0,97.1591,97.5685,97.1092,97.3288,125542.0
2025-05-21 10:00:00,97.53,97.9,97.52,97.73,17249.0,97.3788,97.7482,97.3688,97.5784,17249.0
2025-05-21 10:10:00,97.71,97.71,97.44,97.5,14689.0,97.5585,97.5585,97.2889,97.3488,14689.0
2025-05-21 10:20:00,97.5,97.68,97.41,97.42,27106.0,97.3488,97.5285,97.2589,97.2689,27106.0
2025-05-21 10:30:00,97.42,97.63,97.37,97.62,34450.0,97.2689,97.4786,97.219,97.4686,34450.0
2025-05-21 10:40:00,97.62,97.71,97.49,97.63,27635.0,97.4686,97.5585,97.3388,97.4786,27635.0
2025-05-21 10:50:00,97.61,97.81,97.55,97.81,19823.0,97.4586,97.6583,97.3987,97.6583,19823.0
2025-05-21 11:00:00,97.81,97.97,97.74,97.95,58926.0,97.6583,97.8181,97.5884,97.7981,58926.0
2025-05-21 11:10:00,97.94,97.98,97.8,97.8,12115.0,97.7881,97.8281,97.6483,97.6483,12115.0
2025-05-21 11:20:00,97.82,97.83,97.7,97.7,17480.0,97.6683,97.6783,97.5485,97.5485,17480.0
2025-05-21 11:30:00,97.71,97.73,97.5,97.58,10484.0,97.5585,97.5784,97.3488,97.4287,10484.0
2025-05-21 11:40:00,97.57,97.57,97.46,97.48,22617.0,97.4187,97.4187,97.3089,97.3288,22617.0
2025-05-21 11:50:00,97.48,97.55,97.46,97.48,30499.0,97.3288,97.3987,97.3089,97.3288,30499.0
2025-05-21 12:00:00,97.49,97.57,97.4,97.57,11663.0,97.3388,97.4187,97.249,97.4187,11663.0
2025-05-21 12:10:00,97.56,97.6,97.46,97.58,4699.0,97.4087,97.4486,97.3089,97.4287,4699.0
2025-05-21 12:20:00,97.52,97.64,97.51,97.56,11590.0,97.3688,97.4886,97.3588,97.4087,11590.0
2025-05-21 12:30:00,97.59,97.68,97.53,97.53,11156.0,97.4387,97.5285,97.3788,97.3788,11156.0
2025-05-21 12:40:00,97.55,97.59,97.54,97.59,7557.0,97.3987,97.4387,97.3887,97.4387,7557.0
2025-05-21 12:50:00,97.66,97.68,97.51,97.51,9627.0,97.5085,97.5285,97.3588,97.3588,9627.0
2025-05-21 13:00:00,97.5,97.52,97.1,97.12,68088.0,97.3488,97.3688,96.9494,96.9694,68088.0
2025-05-21 13:10:00,97.11,97.11,96.57,96.67,89712.0,96.9594,96.9594,96.4202,96.5201,89712.0
2025-05-21 13:20:00,96.62,96.63,95.84,95.88,216438.0,96.4702,96.4801,95.6914,95.7313,216438.0
2025-05-21 13:30:00,95.88,96.43,95.75,96.42,117932.0,95.7313,96.2805,95.6015,96.2705,117932.0
2025-05-21 13:40:00,96.42,96.45,96.15,96.16,151303.0,96.2705,96.3004,96.0009,96.0109,151303.0
2025-05-21 13:50:00,96.16,96.21,95.91,95.96,165025.0,96.0109,96.0608,95.7613,95.8112,165025.0
2025-05-21 14:00:00,96.0,96.02,95.73,95.83,335799.0,95.8511,95.8711,95.5815,95.6814,335799.0
2025-05-21 14:10:00,95.85,95.86,95.51,95.55,589017.0,95.7014,95.7113,95.3619,95.4018,589017.0
2025-05-21 14:20:00,95.53,95.69,95.41,95.63,122417.0,95.3819,95.5416,95.262,95.4817,122417.0
2025-05-21 14:30:00,95.63,95.92,95.6,95.78,105450.0,95.4817,95.7712,95.4517,95.6315,105450.0
2025-05-21 14:40:00,95.79,95.88,95.73,95.76,93078.0,95.6414,95.7313,95.5815,95.6115,93078.0
2025-05-21 14:50:00,95.75,95.83,95.65,95.72,112276.0,95.6015,95.6814,95.5017,95.5716,112276.0
2025-05-21 15:00:00,95.74,95.92,95.65,95.66,95619.0,95.5915,95.7712,95.5017,95.5117,95619.0
2025-05-21 15:10:00,95.66,95.78,95.54,95.64,91249.0,95.5117,95.6315,95.3918,95.4917,91249.0
2025-05-21 15:20:00,95.65,95.7,95.42,95.47,105011.0,95.5017,95.5516,95.272,95.3219,105011.0
2025-05-21 15:30:00,95.47,95.78,95.45,95.78,172756.0,95.3219,95.6315,95.302,95.6315,172756.0
2025-05-21 15:40:00,95.76,95.89,95.66,95.68,274838.0,95.6115,95.7413,95.5117,95.5316,274838.0
2025-05-21 15:50:00,95.7,95.85,95.59,95.61,450092.0,95.5516,95.7014,95.4418,95.4617,450092.0
2025-05-22 09:30:00,94.96,95.05,94.41,94.54,78147.0,94.8127,94.9026,94.2636,94.3934,78147.0
2025-05-22 09:40:00,94.56,94.77,94.35,94.63,160059.0,94.4134,94.623,94.2037,94.4832,160059.0
2025-05-22 09:50:00,94.66,94.92,94.6,94.78,81341.0,94.5132,94.7728,94.4533,94.633,81341.0
2025-05-22 10:00:00,94.83,95.11,94.7,95.05,111884.0,94.6829,94.9625,94.5531,94.9026,111884.0
2025-05-22 10:10:00,95.02,95.03,94.69,94.81,44189.0,94.8726,94.8826,94.5432,94.663,44189.0
2025-05-22 10:20:00,94.79,94.79,94.4,94.45,52334.0,94.643,94.643,94.2536,94.3035,52334.0
2025-05-22 10:30:00,94.46,94.49,94.13,94.15,39697.0,94.3135,94.3435,93.984,94.004,39697.0
2025-05-22 10:40:00,94.12,94.19,93.97,94.13,80452.0,93.974,94.0439,93.8243,93.984,80452.0
2025-05-22 10:50:00,94.13,94.35,94.05,94.34,35169.0,93.984,94.2037,93.9041,94.1937,35169.0
2025-05-22 11:00:00,94.34,94.75,94.31,94.71,72953.0,94.1937,94.6031,94.1637,94.5631,72953.0
2025-05-22 11:10:00,94.71,94.73,94.34,94.42,45685.0,94.5631,94.5831,94.1937,94.2736,45685.0
2025-05-22 11:20:00,94.37,94.58,94.36,94.46,25687.0,94.2237,94.4333,94.2137,94.3135,25687.0
2025-05-22 11:30:00,94.46,94.82,94.46,94.78,19601.0,94.3135,94.673,94.3135,94.633,19601.0
2025-05-22 11:40:00,94.8,94.95,94.76,94.79,20841.0,94.653,94.8028,94.613,94.643,20841.0
2025-05-22 11:50:00,94.79,94.87,94.72,94.81,15859.0,94.643,94.7229,94.5731,94.663,15859.0
2025-05-22 12:00:00,94.81,94.91,94.76,94.9,12569.0,94.663,94.7628,94.613,94.7528,12569.0
2025-05-22 12:10:00,94.92,95.06,94.9,94.99,7977.0,94.7728,94.9126,94.7528,94.8427,7977.0
2025-05-22 12:20:00,94.96,95.01,94.88,94.88,9321.0,94.8127,94.8627,94.7329,94.7329,9321.0
2025-05-22 12:30:00,94.87,94.88,94.77,94.8,10265.0,94.7229,94.7329,94.623,94.653,10265.0
2025-05-22 12:40:00,94.79,94.81,94.74,94.74,5982.0,94.643,94.663,94.5931,94.5931,5982.0
2025-05-22 12:50:00,94.73,94.76,94.57,94.59,21830.0,94.5831,94.613,94.4233,94.4433,21830.0
2025-05-22 13:00:00,94.65,94.67,94.48,94.51,20652.0,94.5032,94.5232,94.3335,94.3634,20652.0
2025-05-22 13:10:00,94.49,94.7,94.49,94.66,16177.0,94.3435,94.5531,94.3435,94.5132,16177.0
2025-05-22 13:20:00,94.67,94.8,94.67,94.75,9988.0,94.5232,94.653,94.5232,94.6031,9988.0
2025-05-22 13:30:00,94.76,94.89,94.67,94.88,139790.0,94.613,94.7428,94.5232,94.7329,139790.0
2025-05-22 13:40:00,94.88,94.97,94.85,94.92,21556.0,94.7329,94.8227,94.7029,94.7728,21556.0
2025-05-22 13:50:00,94.93,95.01,94.9,94.96,31131.0,94.7828,94.8627,94.7528,94.8127,31131.0
2025-05-22 14:00:00,94.94,95.1,94.93,95.09,56731.0,94.7928,94.9525,94.7828,94.9425,56731.0
2025-05-22 14:10:00,95.05,95.18,95.0,95.16,14402.0,94.9026,95.0324,94.8527,95.0124,14402.0
2025-05-22 14:20:00,95.18,95.18,95.08,95.13,26498.0,95.0324,95.0324,94.9326,94.9825,26498.0
2025-05-22 14:30:00,95.13,95.13,95.0,95.0,20060.0,94.9825,94.9825,94.8527,94.8527,20060.0
2025-05-22 14:40:00,94.99,95.06,94.95,95.02,40439.0,94.8427,94.9126,94.8028,94.8726,40439.0
2025-05-22 14:50:00,95.02,95.26,95.02,95.23,53423.0,94.8726,95.1123,94.8726,95.0823,53423.0
2025-05-22 15:00:00,95.27,95.31,95.24,95.24,13398.0,95.1223,95.1622,95.0923,95.0923,13398.0
2025-05-22 15:10:00,95.23,95.42,95.22,95.41,31361.0,95.0823,95.272,95.0723,95.262,31361.0
2025-05-22 15:20:00,95.42,95.63,95.41,95.59,30006.0,95.272,95.4817,95.262,95.4418,30006.0
2025-05-22 15:30:00,95.6,95.67,95.56,95.6,47820.0,95.4517,95.5216,95.4118,95.4517,47820.0
2025-05-22 15:40:00,95.6,95.61,95.38,95.42,37566.0,95.4517,95.4617,95.2321,95.272,37566.0
2025-05-22 15:50:00,95.42,95.49,95.09,95.17,250580.0,95.272,95.3419,94.9425,95.0224,250580.0
2025-05-23 09:30:00,94.05,94.7,93.7,94.39,234368.0,93.9041,94.5531,93.5547,94.2436,234368.0
2025-05-23 09:40:00,94.35,94.72,94.27,94.68,199059.0,94.2037,94.5731,94.1238,94.5332,199059.0
2025-05-23 09:50:00,94.69,94.99,94.65,94.67,193368.0,94.5432,94.8427,94.5032,94.5232,193368.0
2025-05-23 10:00:00,94.68,95.15,94.65,94.83,153707.0,94.5332,95.0024,94.5032,94.6829,153707.0
2025-05-23 10:10:00,94.8,94.95,94.51,94.51,70466.0,94.653,94.8028,94.3634,94.3634,70466.0
2025-05-23 10:20:00,94.52,94.74,94.44,94.57,214230.0,94.3734,94.5931,94.2935,94.4233,214230.0
2025-05-23 10:30:00,94.59,94.7,94.47,94.51,24764.0,94.4433,94.5531,94.3235,94.3634,24764.0
2025-05-23 10:40:00,94.47,94.58,94.45,94.49,11350.0,94.3235,94.4333,94.3035,94.3435,11350.0
2025-05-23 10:50:00,94.49,94.49,94.16,94.18,11037.0,94.3435,94.3435,94.014,94.0339,11037.0
2025-05-23 11:00:00,94.23,94.5,94.23,94.5,55327.0,94.0839,94.3534,94.0839,94.3534,55327.0
2025-05-23 11:10:00,94.52,94.53,94.31,94.53,11875.0,94.3734,94.3834,94.1637,94.3834,11875.0
2025-05-23 11:20:00,94.58,94.69,94.58,94.63,8968.0,94.4333,94.5432,94.4333,94.4832,8968.0
2025-05-23 11:30:00,94.62,94.84,94.62,94.69,9230.0,94.4733,94.6929,94.4733,94.5432,9230.0
2025-05-23 11:40:00,94.7,94.77,94.68,94.73,5893.0,94.5531,94.623,94.5332,94.5831,5893.0
2025-05-23 11:50:00,94.73,94.73,94.43,94.43,5122.0,94.5831,94.5831,94.2836,94.2836,5122.0
2025-05-23 12:00:00,94.46,94.58,94.38,94.4,34421.0,94.3135,94.4333,94.2336,94.2536,34421.0
2025-05-23 12:10:00,94.41,94.42,94.33,94.38,3828.0,94.2636,94.2736,94.1837,94.2336,3828.0
2025-05-23 12:20:00,94.38,94.57,94.38,94.47,18389.0,94.2336,94.4233,94.2336,94.3235,18389.0
2025-05-23 12:30:00,94.45,94.55,94.37,94.55,3039.0,94.3035,94.4034,94.2237,94.4034,3039.0
2025-05-23 12:40:00,94.5,94.57,94.48,94.57,9163.0,94.3534,94.4233,94.3335,94.4233,9163.0
2025-05-23 12:50:00,94.6,94.61,94.5,94.51,10891.0,94.4533,94.4633,94.3534,94.3634,10891.0
2025-05-23 13:00:00,94.5,94.6,94.48,94.6,25956.0,94.3534,94.4533,94.3335,94.4533,25956.0
2025-05-23 13:10:00,94.59,94.86,94.59,94.85,30336.0,94.4433,94.7129,94.4433,94.7029,30336.0
2025-05-23 13:20:00,94.83,94.9,94.77,94.89,12433.0,94.6829,94.7528,94.623,94.7428,12433.0
2025-05-23 13:30:00,94.86,94.88,94.75,94.82,6758.0,94.7129,94.7329,94.6031,94.673,6758.0
2025-05-23 13:40:00,94.8,94.85,94.73,94.83,6084.0,94.653,94.7029,94.5831,94.6829,6084.0
2025-05-23 13:50:00,94.85,94.93,94.77,94.77,7153.0,94.7029,94.7828,94.623,94.623,7153.0
2025-05-23 14:00:00,94.81,94.95,94.81,94.9,10823.0,94.663,94.8028,94.663,94.7528,10823.0
2025-05-23 14:10:00,94.89,95.06,94.88,94.95,22869.0,94.7428,94.9126,94.7329,94.8028,22869.0
2025-05-23 14:20:00,94.91,94.96,94.81,94.85,17259.0,94.7628,94.8127,94.663,94.7029,17259.0
2025-05-23 14:30:00,94.93,95.03,94.91,94.95,15520.0,94.7828,94.8826,94.7628,94.8028,15520.0
2025-05-23 14:40:00,94.95,95.03,94.91,95.0,15971.0,94.8028,94.8826,94.7628,94.8527,15971.0
2025-05-23 14:50:00,95.0,95.04,94.96,94.97,15476.0,94.8527,94.8926,94.8127,94.8227,15476.0
2025-05-23 15:00:00,94.96,95.06,94.93,95.05,16188.0,94.8127,94.9126,94.7828,94.9026,16188.0
2025-05-23 15:10:00,95.05,95.14,94.98,94.99,22865.0,94.9026,94.9925,94.8327,94.8427,22865.0
2025-05-23 15:20:00,94.98,95.0,94.85,94.92,17250.0,94.8327,94.8527,94.7029,94.7728,17250.0
2025-05-23 15:30:00,94.92,95.0,94.87,95.0,46028.0,94.7728,94.8527,94.7229,94.8527,46028.0
2025-05-23 15:40:00,95.0,95.09,94.81,94.84,120925.0,94.8527,94.9425,94.663,94.6929,120925.0
2025-05-23 15:50:00,94.84,94.86,94.58,94.67,166544.0,94.6929,94.7129,94.4333,94.5232,166544.0
2025-05-27 09:30:00,95.68,95.68,94.73,94.9,45892.0,95.5316,95.5316,94.5831,94.7528,45892.0
2025-05-27 09:40:00,94.95,95.1,94.83,94.93,28676.0,94.8028,94.9525,94.6829,94.7828,28676.0
2025-05-27 09:50:00,94.91,95.23,94.88,95.15,133279.0,94.7628,95.0823,94.7329,95.0024,133279.0
2025-05-27 10:00:00,95.15,95.3,95.14,95.19,45460.0,95.0024,95.1522,94.9925,95.0424,45460.0
2025-05-27 10:10:00,95.17,95.42,95.12,95.4,46859.0,95.0224,95.272,94.9725,95.2521,46859.0
2025-05-27 10:20:00,95.42,95.7,95.42,95.52,47381.0,95.272,95.5516,95.272,95.3719,47381.0
2025-05-27 10:30:00,95.53,95.64,95.48,95.61,24952.0,95.3819,95.4917,95.3319,95.4617,24952.0
2025-05-27 10:40:00,95.61,95.79,95.61,95.79,12800.0,95.4617,95.6414,95.4617,95.6414,12800.0
2025-05-27 10:50:00,95.77,95.94,95.77,95.89,34657.0,95.6215,95.7912,95.6215,95.7413,34657.0
2025-05-27 11:00:00,95.9,95.95,95.81,95.84,12059.0,95.7513,95.8012,95.6614,95.6914,12059.0
2025-05-27 11:10:00,95.83,95.96,95.78,95.93,24648.0,95.6814,95.8112,95.6315,95.7812,24648.0
2025-05-27 11:20:00,95.94,96.21,95.88,96.14,21997.0,95.7912,96.0608,95.7313,95.9909,21997.0
2025-05-27 11:30:00,96.12,96.13,95.97,96.02,12699.0,95.9709,95.9809,95.8212,95.8711,12699.0
2025-05-27 11:40:00,96.01,96.2,96.0,96.07,23188.0,95.8611,96.0508,95.8511,95.921,23188.0
2025-05-27 11:50:00,96.07,96.15,96.03,96.05,15079.0,95.921,96.0009,95.8811,95.901,15079.0
2025-05-27 12:00:00,96.06,96.15,96.04,96.09,13319.0,95.911,96.0009,95.8911,95.941,13319.0
2025-05-27 12:10:00,96.1,96.25,96.08,96.2,11250.0,95.951,96.1007,95.931,96.0508,11250.0
2025-05-27 12:20:00,96.21,96.34,96.21,96.25,21043.0,96.0608,96.1906,96.0608,96.1007,21043.0
2025-05-27 12:30:00,96.25,96.47,96.22,96.47,41354.0,96.1007,96.3204,96.0708,96.3204,41354.0
2025-05-27 12:40:00,96.5,96.56,96.39,96.43,15198.0,96.3503,96.4103,96.2405,96.2805,15198.0
2025-05-27 12:50:00,96.43,96.52,96.39,96.44,15315.0,96.2805,96.3703,96.2405,96.2904,15315.0
2025-05-27 13:00:00,96.45,96.51,96.38,96.41,15389.0,96.3004,96.3603,96.2305,96.2605,15389.0
2025-05-27 13:10:00,96.4,96.4,96.27,96.37,20904.0,96.2505,96.2505,96.1207,96.2205,20904.0
2025-05-27 13:20:00,96.38,96.47,96.33,96.38,10640.0,96.2305,96.3204,96.1806,96.2305,10640.0
2025-05-27 13:30:00,96.38,96.43,96.32,96.33,23903.0,96.2305,96.2805,96.1706,96.1806,23903.0
2025-05-27 13:40:00,96.33,96.45,96.29,96.45,22109.0,96.1806,96.3004,96.1407,96.3004,22109.0
2025-05-27 13:50:00,96.45,96.55,96.44,96.54,11898.0,96.3004,96.4003,96.2904,96.3903,11898.0
2025-05-27 14:00:00,96.54,96.59,96.49,96.56,15273.0,96.3903,96.4402,96.3404,96.4103,15273.0
2025-05-27 14:10:00,96.56,96.71,96.56,96.65,13999.0,96.4103,96.56,96.4103,96.5001,13999.0
2025-05-27 14:20:00,96.65,96.67,96.58,96.6,24982.0,96.5001,96.5201,96.4302,96.4502,24982.0
2025-05-27 14:30:00,96.6,96.73,96.59,96.72,8202.0,96.4502,96.58,96.4402,96.57,8202.0
2025-05-27 14:40:00,96.69,96.73,96.69,96.71,17266.0,96.5401,96.58,96.5401,96.56,17266.0
2025-05-27 14:50:00,96.71,96.75,96.64,96.64,24939.0,96.56,96.6,96.4901,96.4901,24939.0
2025-05-27 15:00:00,96.63,96.66,96.54,96.56,29625.0,96.4801,96.5101,96.3903,96.4103,29625.0
2025-05-27 15:10:00,96.56,96.67,96.55,96.65,30415.0,96.4103,96.5201,96.4003,96.5001,30415.0
2025-05-27 15:20:00,96.64,96.72,96.54,96.54,45204.0,96.4901,96.57,96.3903,96.3903,45204.0
2025-05-27 15:30:00,96.54,96.61,96.51,96.57,39736.0,96.3903,96.4602,96.3603,96.4202,39736.0
2025-05-27 15:40:00,96.56,96.65,96.49,96.51,64334.0,96.4103,96.5001,96.3404,96.3603,64334.0
2025-05-27 15:50:00,96.51,96.73,96.5,96.72,160271.0,96.3603,96.58,96.3503,96.57,160271.0
2025-05-28 09:30:00,96.25,96.72,95.85,95.97,63656.0,96.1007,96.57,95.7014,95.8212,63656.0
2025-05-28 09:40:00,95.96,95.96,95.72,95.74,125541.0,95.8112,95.8112,95.5716,95.5915,125541.0
2025-05-28 09:50:00,95.74,95.76,95.5,95.62,120069.0,95.5915,95.6115,95.3519,95.4717,120069.0
2025-05-28 10:00:00,95.58,95.76,95.51,95.58,35461.0,95.4318,95.6115,95.3619,95.4318,35461.0
2025-05-28 10:10:00,95.54,95.58,95.36,95.46,34063.0,95.3918,95.4318,95.2121,95.312,34063.0
2025-05-28 10:20:00,95.48,95.63,95.41,95.51,41076.0,95.3319,95.4817,95.262,95.3619,41076.0
2025-05-28 10:30:00,95.47,95.51,95.08,95.16,402201.0,95.3219,95.3619,94.9326,95.0124,402201.0
2025-05-28 10:40:00,95.17,95.25,95.07,95.07,37740.0,95.0224,95.1023,94.9226,94.9226,37740.0
2025-05-28 10:50:00,95.08,95.08,94.97,94.98,50528.0,94.9326,94.9326,94.8227,94.8327,50528.0
2025-05-28 11:00:00,94.95,95.14,94.91,94.99,113654.0,94.8028,94.9925,94.7628,94.8427,113654.0
2025-05-28 11:10:00,94.98,94.98,94.87,94.95,75022.0,94.8327,94.8327,94.7229,94.8028,75022.0
2025-05-28 11:20:00,94.97,94.99,94.72,94.74,73330.0,94.8227,94.8427,94.5731,94.5931,73330.0
2025-05-28 11:30:00,94.74,94.78,94.65,94.77,93489.0,94.5931,94.633,94.5032,94.623,93489.0
2025-05-28 11:40:00,94.77,94.77,94.55,94.69,79564.0,94.623,94.623,94.4034,94.5432,79564.0
2025-05-28 11:50:00,94.71,94.77,94.69,94.7,17764.0,94.5631,94.623,94.5432,94.5531,17764.0
2025-05-28 12:00:00,94.72,94.88,94.72,94.87,35153.0,94.5731,94.7329,94.5731,94.7229,35153.0
2025-05-28 12:10:00,94.85,94.86,94.76,94.8,17867.0,94.7029,94.7129,94.613,94.653,17867.0
2025-05-28 12:20:00,94.81,94.81,94.63,94.76,138625.0,94.663,94.663,94.4832,94.613,138625.0
2025-05-28 12:30:00,94.75,94.79,94.67,94.78,14208.0,94.6031,94.643,94.5232,94.633,14208.0
2025-05-28 12:40:00,94.78,94.91,94.76,94.89,14023.0,94.633,94.7628,94.613,94.7428,14023.0
2025-05-28 12:50:00,94.9,94.95,94.84,94.92,33819.0,94.7528,94.8028,94.6929,94.7728,33819.0
2025-05-28 13:00:00,94.92,95.05,94.85,95.01,32431.0,94.7728,94.9026,94.7029,94.8627,32431.0
2025-05-28 13:10:00,95.02,95.11,94.97,95.07,20425.0,94.8726,94.9625,94.8227,94.9226,20425.0
2025-05-28 13:20:00,95.06,95.07,94.86,94.87,132155.0,94.9126,94.9226,94.7129,94.7229,132155.0
2025-05-28 13:30:00,94.87,94.89,94.79,94.81,51964.0,94.7229,94.7428,94.643,94.663,51964.0
2025-05-28 13:40:00,94.82,94.84,94.74,94.79,63113.0,94.673,94.6929,94.5931,94.643,63113.0
2025-05-28 13:50:00,94.78,94.78,94.69,94.73,29132.0,94.633,94.633,94.5432,94.5831,29132.0
2025-05-28 14:00:00,94.74,94.89,94.74,94.76,15097.0,94.5931,94.7428,94.5931,94.613,15097.0
2025-05-28 14:10:00,94.77,94.87,94.77,94.82,10242.0,94.623,94.7229,94.623,94.673,10242.0
2025-05-28 14:20:00,94.81,94.86,94.79,94.84,25168.0,94.663,94.7129,94.643,94.6929,25168.0
2025-05-28 14:30:00,94.85,94.9,94.77,94.78,12807.0,94.7029,94.7528,94.623,94.633,12807.0
2025-05-28 14:40:00,94.76,94.79,94.73,94.77,14185.0,94.613,94.643,94.5831,94.623,14185.0
2025-05-28 14:50:00,94.75,94.75,94.39,94.63,67267.0,94.6031,94.6031,94.2436,94.4832,67267.0
2025-05-28 15:00:00,94.62,94.74,94.59,94.69,32618.0,94.4733,94.5931,94.4433,94.5432,32618.0
2025-05-28 15:10:00,94.7,94.78,94.57,94.62,50859.0,94.5531,94.633,94.4233,94.4733,50859.0
2025-05-28 15:20:00,94.61,94.65,94.44,94.47,26585.0,94.4633,94.5032,94.2935,94.3235,26585.0
2025-05-28 15:30:00,94.47,94.52,94.42,94.45,33757.0,94.3235,94.3734,94.2736,94.3035,33757.0
2025-05-28 15:40:00,94.44,94.61,94.41,94.56,179227.0,94.2935,94.4633,94.2636,94.4134,179227.0
2025-05-28 15:50:00,94.54,94.54,94.17,94.28,354015.0,94.3934,94.3934,94.024,94.1338,354015.0
2025-05-29 09:30:00,95.29,95.32,94.65,94.96,76993.0,95.1422,95.1722,94.5032,94.8127,76993.0
2025-05-29 09:40:00,94.99,95.05,94.59,94.6,50033.0,94.8427,94.9026,94.4433,94.4533,50033.0
2025-05-29 09:50:00,94.59,95.05,94.59,94.8,75572.0,94.4433,94.9026,94.4433,94.653,75572.0
2025-05-29 10:00:00,94.85,94.92,94.31,94.38,40378.0,94.7029,94.7728,94.1637,94.2336,40378.0
2025-05-29 10:10:00,94.45,94.62,94.35,94.35,20339.0,94.3035,94.4733,94.2037,94.2037,20339.0
2025-05-29 10:20:00,94.35,94.4,94.19,94.35,54161.0,94.2037,94.2536,94.0439,94.2037,54161.0
2025-05-29 10:30:00,94.33,94.4,94.01,94.15,23438.0,94.1837,94.2536,93.8642,94.004,23438.0
2025-05-29 10:40:00,94.15,94.29,93.99,94.15,34689.0,94.004,94.1438,93.8442,94.004,34689.0
2025-05-29 10:50:00,94.15,94.35,94.03,94.33,32137.0,94.004,94.2037,93.8842,94.1837,32137.0
2025-05-29 11:00:00,94.33,94.44,94.16,94.2,23087.0,94.1837,94.2935,94.014,94.0539,23087.0
2025-05-29 11:10:00,94.18,94.36,94.18,94.29,19646.0,94.0339,94.2137,94.0339,94.1438,19646.0
2025-05-29 11:20:00,94.29,94.56,94.26,94.48,30961.0,94.1438,94.4134,94.1138,94.3335,30961.0
2025-05-29 11:30:00,94.49,94.52,94.12,94.14,33504.0,94.3435,94.3734,93.974,93.994,33504.0
2025-05-29 11:40:00,94.15,94.29,94.1,94.1,26540.0,94.004,94.1438,93.9541,93.9541,26540.0
2025-05-29 11:50:00,94.12,94.31,93.75,93.84,54269.0,93.974,94.1637,93.6046,93.6945,54269.0
2025-05-29 12:00:00,93.83,94.09,93.67,94.06,28594.0,93.6845,93.9441,93.5247,93.9141,28594.0
2025-05-29 12:10:00,94.05,94.38,94.05,94.38,31273.0,93.9041,94.2336,93.9041,94.2336,31273.0
2025-05-29 12:20:00,94.36,94.41,94.17,94.24,20878.0,94.2137,94.2636,94.024,94.0939,20878.0
2025-05-29 12:30:00,94.23,94.34,94.23,94.3,39401.0,94.0839,94.1937,94.0839,94.1538,39401.0
2025-05-29 12:40:00,94.36,94.48,94.35,94.37,33037.0,94.2137,94.3335,94.2037,94.2237,33037.0
2025-05-29 12:50:00,94.34,94.55,94.29,94.45,10925.0,94.1937,94.4034,94.1438,94.3035,10925.0
2025-05-29 13:00:00,94.47,94.61,94.46,94.55,22022.0,94.3235,94.4633,94.3135,94.4034,22022.0
2025-05-29 13:10:00,94.53,94.6,94.43,94.44,10653.0,94.3834,94.4533,94.2836,94.2935,10653.0
2025-05-29 13:20:00,94.45,94.56,94.4,94.47,17740.0,94.3035,94.4134,94.2536,94.3235,17740.0
2025-05-29 13:30:00,94.44,94.66,94.44,94.63,22406.0,94.2935,94.5132,94.2935,94.4832,22406.0
2025-05-29 13:40:00,94.61,94.69,94.49,94.5,14510.0,94.4633,94.5432,94.3435,94.3534,14510.0
2025-05-29 13:50:00,94.51,94.55,94.43,94.45,45508.0,94.3634,94.4034,94.2836,94.3035,45508.0
2025-05-29 14:00:00,94.47,94.61,94.46,94.48,24993.0,94.3235,94.4633,94.3135,94.3335,24993.0
2025-05-29 14:10:00,94.51,94.54,94.36,94.4,26177.0,94.3634,94.3934,94.2137,94.2536,26177.0
2025-05-29 14:20:00,94.36,94.47,94.36,94.45,12416.0,94.2137,94.3235,94.2137,94.3035,12416.0
2025-05-29 14:30:00,94.47,94.69,94.46,94.67,23937.0,94.3235,94.5432,94.3135,94.5232,23937.0
2025-05-29 14:40:00,94.67,94.79,94.61,94.75,33233.0,94.5232,94.643,94.4633,94.6031,33233.0
2025-05-29 14:50:00,94.76,94.81,94.63,94.69,53049.0,94.613,94.663,94.4832,94.5432,53049.0
2025-05-29 15:00:00,94.68,94.85,94.68,94.72,30339.0,94.5332,94.7029,94.5332,94.5731,30339.0
2025-05-29 15:10:00,94.75,94.81,94.68,94.77,22930.0,94.6031,94.663,94.5332,94.623,22930.0
2025-05-29 15:20:00,94.77,94.88,94.74,94.74,6384.0,94.623,94.7329,94.5931,94.5931,6384.0
2025-05-29 15:30:00,94.73,94.87,94.73,94.79,52726.0,94.5831,94.7229,94.5831,94.643,52726.0
2025-05-29 15:40:00,94.8,94.83,94.71,94.74,50025.0,94.653,94.6829,94.5631,94.5931,50025.0
2025-05-29 15:50:00,94.75,94.94,94.73,94.92,309517.0,94.6031,94.7928,94.5831,94.7728,309517.0
2025-05-30 09:30:00,94.6,94.88,94.14,94.32,10829.0,94.4533,94.7329,93.994,94.1737,10829.0
2025-05-30 09:40:00,94.31,94.47,94.18,94.19,42054.0,94.1637,94.3235,94.0339,94.0439,42054.0
2025-05-30 09:50:00,94.2,94.46,94.19,94.29,40181.0,94.0539,94.3135,94.0439,94.1438,40181.0
2025-05-30 10:00:00,94.35,94.48,94.27,94.44,32782.0,94.2037,94.3335,94.1238,94.2935,32782.0
2025-05-30 10:10:00,94.47,94.51,94.42,94.45,8438.0,94.3235,94.3634,94.2736,94.3035,8438.0
2025-05-30 10:20:00,94.53,94.63,94.37,94.55,21757.0,94.3834,94.4832,94.2237,94.4034,21757.0
2025-05-30 10:30:00,94.53,94.59,94.45,94.56,11141.0,94.3834,94.4433,94.3035,94.4134,11141.0
2025-05-30 10:40:00,94.55,94.55,94.24,94.27,31585.0,94.4034,94.4034,94.0939,94.1238,31585.0
2025-05-30 10:50:00,94.23,94.37,94.15,94.3,22332.0,94.0839,94.2237,94.004,94.1538,22332.0
2025-05-30 11:00:00,94.28,94.35,94.23,94.25,12639.0,94.1338,94.2037,94.0839,94.1038,12639.0
2025-05-30 11:10:00,94.19,94.27,94.14,94.16,10299.0,94.0439,94.1238,93.994,94.014,10299.0
2025-05-30 11:20:00,94.18,94.35,94.16,94.32,44640.0,94.0339,94.2037,94.014,94.1737,44640.0
2025-05-30 11:30:00,94.3,94.31,93.94,93.95,28169.0,94.1538,94.1637,93.7943,93.8043,28169.0
2025-05-30 11:40:00,93.96,94.05,93.86,94.05,17266.0,93.8143,93.9041,93.7144,93.9041,17266.0
2025-05-30 11:50:00,94.07,94.17,94.0,94.1,15804.0,93.9241,94.024,93.8542,93.9541,15804.0
2025-05-30 12:00:00,94.09,94.3,94.05,94.3,11110.0,93.9441,94.1538,93.9041,94.1538,11110.0
2025-05-30 12:10:00,94.31,94.36,94.12,94.21,17637.0,94.1637,94.2137,93.974,94.0639,17637.0
2025-05-30 12:20:00,94.19,94.23,93.87,93.91,60502.0,94.0439,94.0839,93.7244,93.7644,60502.0
2025-05-30 12:30:00,93.93,93.99,93.61,93.98,97432.0,93.7843,93.8442,93.4648,93.8343,97432.0
2025-05-30 12:40:00,93.98,94.06,93.77,93.87,46611.0,93.8343,93.9141,93.6246,93.7244,46611.0
2025-05-30 12:50:00,93.85,93.89,93.78,93.81,31216.0,93.7045,93.7444,93.6346,93.6645,31216.0
2025-05-30 13:00:00,93.81,94.08,93.77,94.05,38496.0,93.6645,93.9341,93.6246,93.9041,38496.0
2025-05-30 13:10:00,94.04,94.13,93.96,94.11,33516.0,93.8942,93.984,93.8143,93.9641,33516.0
2025-05-30 13:20:00,94.12,94.12,94.01,94.09,18574.0,93.974,93.974,93.8642,93.9441,18574.0
2025-05-30 13:30:00,94.1,94.21,94.08,94.16,9029.0,93.9541,94.0639,93.9341,94.014,9029.0
2025-05-30 13:40:00,94.18,94.21,94.06,94.13,14858.0,94.0339,94.0639,93.9141,93.984,14858.0
2025-05-30 13:50:00,94.13,94.25,94.08,94.08,27127.0,93.984,94.1038,93.9341,93.9341,27127.0
2025-05-30 14:00:00,94.09,94.3,94.09,94.28,16152.0,93.9441,94.1538,93.9441,94.1338,16152.0
2025-05-30 14:10:00,94.3,94.34,94.19,94.33,43346.0,94.1538,94.1937,94.0439,94.1837,43346.0
2025-05-30 14:20:00,94.32,94.4,94.26,94.36,16394.0,94.1737,94.2536,94.1138,94.2137,16394.0
2025-05-30 14:30:00,94.36,94.39,94.25,94.28,22065.0,94.2137,94.2436,94.1038,94.1338,22065.0
2025-05-30 14:40:00,94.3,94.32,94.2,94.29,36600.0,94.1538,94.1737,94.0539,94.1438,36600.0
2025-05-30 14:50:00,94.29,94.44,94.28,94.41,66021.0,94.1438,94.2935,94.1338,94.2636,66021.0
2025-05-30 15:00:00,94.4,94.55,94.39,94.47,64395.0,94.2536,94.4034,94.2436,94.3235,64395.0
2025-05-30 15:10:00,94.46,94.61,94.43,94.57,80922.0,94.3135,94.4633,94.2836,94.4233,80922.0
2025-05-30 15:20:00,94.57,94.63,94.44,94.63,214199.0,94.4233,94.4832,94.2935,94.4832,214199.0
2025-05-30 15:30:00,94.61,94.71,94.52,94.56,73809.0,94.4633,94.5631,94.3734,94.4134,73809.0
2025-05-30 15:40:00,94.55,94.55,94.38,94.38,87201.0,94.4034,94.4034,94.2336,94.2336,87201.0
2025-05-30 15:50:00,94.37,94.46,94.22,94.23,289425.0,94.2237,94.3135,94.0739,94.0839,289425.0
2025-06-02 09:30:00,93.74,93.74,92.73,92.82,147565.0,93.5946,93.5946,92.5862,92.6761,147565.0
2025-06-02 09:40:00,92.76,92.82,92.38,92.5,39753.0,92.6161,92.6761,92.2367,92.3566,39753.0
2025-06-02 09:50:00,92.49,92.49,92.09,92.14,59433.0,92.3466,92.3466,91.9472,91.9971,59433.0
2025-06-02 10:00:00,92.11,92.12,91.82,91.85,41113.0,91.9672,91.9771,91.6776,91.7076,41113.0
2025-06-02 10:10:00,91.84,92.09,91.74,91.76,33715.0,91.6976,91.9472,91.5977,91.6177,33715.0
2025-06-02 10:20:00,91.74,92.02,91.74,91.95,43117.0,91.5977,91.8773,91.5977,91.8074,43117.0
2025-06-02 10:30:00,91.96,92.09,91.73,91.73,196333.0,91.8174,91.9472,91.5877,91.5877,196333.0
2025-06-02 10:40:00,91.71,92.17,91.71,92.17,77474.0,91.5678,92.0271,91.5678,92.0271,77474.0
2025-06-02 10:50:00,92.18,92.26,92.07,92.2,61850.0,92.037,92.1169,91.9272,92.057,61850.0
2025-06-02 11:00:00,92.22,92.32,92.08,92.11,34918.0,92.077,92.1768,91.9372,91.9672,34918.0
2025-06-02 11:10:00,92.11,92.22,92.04,92.22,36936.0,91.9672,92.077,91.8973,92.077,36936.0
2025-06-02 11:20:00,92.23,92.41,92.21,92.27,33632.0,92.087,92.2667,92.067,92.1269,33632.0
2025-06-02 11:30:00,92.29,92.35,92.13,92.13,61095.0,92.1469,92.2068,91.9871,91.9871,61095.0
2025-06-02 11:40:00,92.12,92.35,92.11,92.29,34530.0,91.9771,92.2068,91.9672,92.1469,34530.0
2025-06-02 11:50:00,92.29,92.41,92.26,92.31,17760.0,92.1469,92.2667,92.1169,92.1668,17760.0
2025-06-02 12:00:00,92.28,92.3,92.1,92.18,30828.0,92.1369,92.1569,91.9572,92.037,30828.0
2025-06-02 12:10:00,92.16,92.24,92.13,92.24,10756.0,92.0171,92.097,91.9871,92.097,10756.0
2025-06-02 12:20:00,92.21,92.26,92.16,92.2,53040.0,92.067,92.1169,92.0171,92.057,53040.0
2025-06-02 12:30:00,92.18,92.35,92.18,92.32,16731.0,92.037,92.2068,92.037,92.1768,16731.0
2025-06-02 12:40:00,92.32,92.34,92.25,92.28,20216.0,92.1768,92.1968,92.1069,92.1369,20216.0
2025-06-02 12:50:00,92.29,92.52,92.29,92.47,118968.0,92.1469,92.3765,92.1469,92.3266,118968.0
2025-06-02 13:00:00,92.47,92.5,92.33,92.45,21257.0,92.3266,92.3566,92.1868,92.3066,21257.0
2025-06-02 13:10:00,92.44,92.49,92.41,92.44,25174.0,92.2966,92.3466,92.2667,92.2966,25174.0
2025-06-02 13:20:00,92.41,92.43,92.33,92.34,12389.0,92.2667,92.2867,92.1868,92.1968,12389.0
2025-06-02 13:30:00,92.35,92.42,92.29,92.36,22923.0,92.2068,92.2767,92.1469,92.2168,22923.0
2025-06-02 13:40:00,92.35,92.5,92.35,92.48,14662.0,92.2068,92.3566,92.2068,92.3366,14662.0
2025-06-02 13:50:00,92.47,92.53,92.43,92.53,21928.0,92.3266,92.3865,92.2867,92.3865,21928.0
2025-06-02 14:00:00,92.52,92.66,92.52,92.61,33477.0,92.3765,92.5163,92.3765,92.4664,33477.0
2025-06-02 14:10:00,92.61,92.82,92.61,92.73,40378.0,92.4664,92.6761,92.4664,92.5862,40378.0
2025-06-02 14:20:00,92.72,92.93,92.72,92.89,23660.0,92.5762,92.7859,92.5762,92.7459,23660.0
2025-06-02 14:30:00,92.89,92.94,92.83,92.91,17772.0,92.7459,92.7959,92.686,92.7659,17772.0
2025-06-02 14:40:00,92.94,92.99,92.92,92.96,10132.0,92.7959,92.8458,92.7759,92.8158,10132.0
2025-06-02 14:50:00,92.94,93.0,92.91,92.99,11684.0,92.7959,92.8558,92.7659,92.8458,11684.0
2025-06-02 15:00:00,92.98,93.05,92.95,93.0,18130.0,92.8358,92.9057,92.8059,92.8558,18130.0
2025-06-02 15:10:00,93.0,93.04,92.95,93.02,30905.0,92.8558,92.8957,92.8059,92.8757,30905.0
2025-06-02 15:20:00,93.02,93.11,93.0,93.06,24148.0,92.8757,92.9656,92.8558,92.9157,24148.0
2025-06-02 15:30:00,93.08,93.11,92.99,93.04,36405.0,92.9357,92.9656,92.8458,92.8957,36405.0
2025-06-02 15:40:00,93.03,93.07,92.88,92.88,109709.0,92.8857,92.9257,92.736,92.736,109709.0
2025-06-02 15:50:00,92.89,93.1,92.86,93.1,210922.0,92.7459,92.9556,92.716,92.9556,210922.0
2025-06-03 09:30:00,93.0,93.71,92.9,93.57,119547.0,92.8558,93.5647,92.7559,93.4249,119547.0
2025-06-03 09:40:00,93.61,93.68,93.45,93.6,56014.0,93.4648,93.5347,93.3051,93.4548,56014.0
2025-06-03 09:50:00,93.61,93.88,93.45,93.47,38640.0,93.4648,93.7344,93.3051,93.325,38640.0
2025-06-03 10:00:00,93.48,93.57,92.84,93.18,53949.0,93.335,93.4249,92.696,93.0355,53949.0
2025-06-03 10:10:00,93.19,93.46,93.07,93.46,84534.0,93.0455,93.3151,92.9257,93.3151,84534.0
2025-06-03 10:20:00,93.42,93.82,93.41,93.8,55252.0,93.2751,93.6745,93.2651,93.6545,55252.0
2025-06-03 10:30:00,93.88,93.99,93.81,93.92,77778.0,93.7344,93.8442,93.6645,93.7743,77778.0
2025-06-03 10:40:00,93.87,94.16,93.85,94.14,98406.0,93.7244,94.014,93.7045,93.994,98406.0
2025-06-03 10:50:00,94.15,94.28,94.09,94.17,100751.0,94.004,94.1338,93.9441,94.024,100751.0
2025-06-03 11:00:00,94.16,94.44,94.15,94.39,129161.0,94.014,94.2935,94.004,94.2436,129161.0
2025-06-03 11:10:00,94.39,94.39,94.12,94.13,64217.0,94.2436,94.2436,93.974,93.984,64217.0
2025-06-03 11:20:00,94.13,94.26,94.05,94.1,70476.0,93.984,94.1138,93.9041,93.9541,70476.0
2025-06-03 11:30:00,94.12,94.21,94.05,94.2,57200.0,93.974,94.0639,93.9041,94.0539,57200.0
2025-06-03 11:40:00,94.18,94.32,94.14,94.27,69881.0,94.0339,94.1737,93.994,94.1238,69881.0
2025-06-03 11:50:00,94.28,94.34,94.18,94.31,94489.0,94.1338,94.1937,94.0339,94.1637,94489.0
2025-06-03 12:00:00,94.31,94.35,94.16,94.18,54127.0,94.1637,94.2037,94.014,94.0339,54127.0
2025-06-03 12:10:00,94.17,94.4,94.13,94.38,61162.0,94.024,94.2536,93.984,94.2336,61162.0
2025-06-03 12:20:00,94.35,94.37,94.31,94.33,34710.0,94.2037,94.2237,94.1637,94.1837,34710.0
2025-06-03 12:30:00,94.34,94.38,94.18,94.18,43139.0,94.1937,94.2336,94.0339,94.0339,43139.0
2025-06-03 12:40:00,94.18,94.3,94.18,94.23,53800.0,94.0339,94.1538,94.0339,94.0839,53800.0
2025-06-03 12:50:00,94.25,94.39,94.25,94.39,54850.0,94.1038,94.2436,94.1038,94.2436,54850.0
2025-06-03 13:00:00,94.39,94.4,94.29,94.38,53647.0,94.2436,94.2536,94.1438,94.2336,53647.0
2025-06-03 13:10:00,94.38,94.48,94.38,94.45,45249.0,94.2336,94.3335,94.2336,94.3035,45249.0
2025-06-03 13:20:00,94.44,94.49,94.38,94.43,33626.0,94.2935,94.3435,94.2336,94.2836,33626.0
2025-06-03 13:30:00,94.44,94.49,94.41,94.49,25802.0,94.2935,94.3435,94.2636,94.3435,25802.0
2025-06-03 13:40:00,94.5,94.57,94.43,94.57,26613.0,94.3534,94.4233,94.2836,94.4233,26613.0
2025-06-03 13:50:00,94.55,94.57,94.44,94.47,61128.0,94.4034,94.4233,94.2935,94.3235,61128.0
2025-06-03 14:00:00,94.46,94.6,94.33,94.6,99691.0,94.3135,94.4533,94.1837,94.4533,99691.0
2025-06-03 14:10:00,94.61,94.61,94.44,94.58,44498.0,94.4633,94.4633,94.2935,94.4333,44498.0
2025-06-03 14:20:00,94.59,94.73,94.53,94.71,57527.0,94.4433,94.5831,94.3834,94.5631,57527.0
2025-06-03 14:30:00,94.7,94.84,94.69,94.8,38349.0,94.5531,94.6929,94.5432,94.653,38349.0
2025-06-03 14:40:00,94.8,94.84,94.73,94.8,37876.0,94.653,94.6929,94.5831,94.653,37876.0
2025-06-03 14:50:00,94.79,94.79,94.66,94.67,59255.0,94.643,94.643,94.5132,94.5232,59255.0
2025-06-03 15:00:00,94.68,94.71,94.6,94.64,26501.0,94.5332,94.5631,94.4533,94.4932,26501.0
2025-06-03 15:10:00,94.63,94.65,94.53,94.64,33058.0,94.4832,94.5032,94.3834,94.4932,33058.0
2025-06-03 15:20:00,94.63,94.64,94.58,94.63,37010.0,94.4832,94.4932,94.4333,94.4832,37010.0
2025-06-03 15:30:00,94.64,94.78,94.63,94.75,41214.0,94.4932,94.633,94.4832,94.6031,41214.0
2025-06-03 15:40:00,94.75,94.76,94.61,94.61,66657.0,94.6031,94.613,94.4633,94.4633,66657.0
2025-06-03 15:50:00,94.61,94.75,94.56,94.68,139183.0,94.4633,94.6031,94.4134,94.5332,139183.0
2025-06-04 09:30:00,95.0,95.38,94.76,95.15,36610.0,94.8527,95.2321,94.613,95.0024,36610.0
2025-06-04 09:40:00,95.1,95.46,95.1,95.45,22360.0,94.9525,95.312,94.9525,95.302,22360.0
2025-06-04 09:50:00,95.43,95.48,95.34,95.4,18413.0,95.282,95.3319,95.1921,95.2521,18413.0
2025-06-04 10:00:00,95.38,95.41,95.23,95.31,24086.0,95.2321,95.262,95.0823,95.1622,24086.0
2025-06-04 10:10:00,95.35,95.41,95.11,95.36,18354.0,95.2021,95.262,94.9625,95.2121,18354.0
2025-06-04 10:20:00,95.32,95.64,95.16,95.54,27809.0,95.1722,95.4917,95.0124,95.3918,27809.0
2025-06-04 10:30:00,95.56,95.68,95.37,95.39,26826.0,95.4118,95.5316,95.2221,95.2421,26826.0
2025-06-04 10:40:00,95.37,95.43,95.06,95.11,15315.0,95.2221,95.282,94.9126,94.9625,15315.0
2025-06-04 10:50:00,95.12,95.46,95.03,95.43,62007.0,94.9725,95.312,94.8826,95.282,62007.0
2025-06-04 11:00:00,95.44,95.61,95.35,95.55,56951.0,95.292,95.4617,95.2021,95.4018,56951.0
2025-06-04 11:10:00,95.56,95.7,95.52,95.66,61152.0,95.4118,95.5516,95.3719,95.5117,61152.0
2025-06-04 11:20:00,95.67,95.7,95.49,95.66,67538.0,95.5216,95.5516,95.3419,95.5117,67538.0
2025-06-04 11:30:00,95.64,95.71,95.59,95.67,10134.0,95.4917,95.5616,95.4418,95.5216,10134.0
2025-06-04 11:40:00,95.67,95.89,95.64,95.87,47520.0,95.5216,95.7413,95.4917,95.7213,47520.0
2025-06-04 11:50:00,95.9,95.94,95.76,95.78,11070.0,95.7513,95.7912,95.6115,95.6315,11070.0
2025-06-04 12:00:00,95.78,95.85,95.64,95.77,33980.0,95.6315,95.7014,95.4917,95.6215,33980.0
2025-06-04 12:10:00,95.76,95.82,95.66,95.79,35893.0,95.6115,95.6714,95.5117,95.6414,35893.0
2025-06-04 12:20:00,95.8,95.89,95.76,95.79,48949.0,95.6514,95.7413,95.6115,95.6414,48949.0
2025-06-04 12:30:00,95.78,95.96,95.78,95.93,30561.0,95.6315,95.8112,95.6315,95.7812,30561.0
2025-06-04 12:40:00,95.93,96.11,95.86,96.1,51699.0,95.7812,95.961,95.7113,95.951,51699.0
2025-06-04 12:50:00,96.11,96.11,96.04,96.04,15300.0,95.961,95.961,95.8911,95.8911,15300.0
2025-06-04 13:00:00,96.06,96.25,96.06,96.22,56237.0,95.911,96.1007,95.911,96.0708,56237.0
2025-06-04 13:10:00,96.25,96.4,96.25,96.38,62298.0,96.1007,96.2505,96.1007,96.2305,62298.0
2025-06-04 13:20:00,96.38,96.46,96.38,96.45,21364.0,96.2305,96.3104,96.2305,96.3004,21364.0
2025-06-04 13:30:00,96.47,96.51,96.36,96.47,65794.0,96.3204,96.3603,96.2106,96.3204,65794.0
2025-06-04 13:40:00,96.47,96.47,96.36,96.46,14876.0,96.3204,96.3204,96.2106,96.3104,14876.0
2025-06-04 13:50:00,96.45,96.45,96.39,96.43,13488.0,96.3004,96.3004,96.2405,96.2805,13488.0
2025-06-04 14:00:00,96.43,96.58,96.43,96.46,41075.0,96.2805,96.4302,96.2805,96.3104,41075.0
2025-06-04 14:10:00,96.45,96.48,96.39,96.41,34547.0,96.3004,96.3304,96.2405,96.2605,34547.0
2025-06-04 14:20:00,96.43,96.49,96.33,96.36,13491.0,96.2805,96.3404,96.1806,96.2106,13491.0
2025-06-04 14:30:00,96.37,96.41,96.25,96.3,29749.0,96.2205,96.2605,96.1007,96.1507,29749.0
2025-06-04 14:40:00,96.29,96.37,96.24,96.35,71557.0,96.1407,96.2205,96.0908,96.2006,71557.0
2025-06-04 14:50:00,96.34,96.39,96.32,96.37,25256.0,96.1906,96.2405,96.1706,96.2205,25256.0
2025-06-04 15:00:00,96.37,96.38,96.25,96.25,34604.0,96.2205,96.2305,96.1007,96.1007,34604.0
2025-06-04 15:10:00,96.24,96.27,96.19,96.24,17915.0,96.0908,96.1207,96.0408,96.0908,17915.0
2025-06-04 15:20:00,96.26,96.3,96.19,96.26,20620.0,96.1107,96.1507,96.0408,96.1107,20620.0
2025-06-04 15:30:00,96.27,96.33,96.24,96.3,42685.0,96.1207,96.1806,96.0908,96.1507,42685.0
2025-06-04 15:40:00,96.3,96.3,96.08,96.1,51647.0,96.1507,96.1507,95.931,95.951,51647.0
2025-06-04 15:50:00,96.08,96.21,96.0,96.0,240549.0,95.931,96.0608,95.8511,95.8511,240549.0
2025-06-05 09:30:00,95.82,96.01,95.44,95.55,35243.0,95.6714,95.8611,95.292,95.4018,35243.0
2025-06-05 09:40:00,95.62,95.78,95.52,95.53,18469.0,95.4717,95.6315,95.3719,95.3819,18469.0
2025-06-05 09:50:00,95.57,95.6,94.88,95.12,55549.0,95.4218,95.4517,94.7329,94.9725,55549.0
2025-06-05 10:00:00,95.11,95.41,95.03,95.21,31987.0,94.9625,95.262,94.8826,95.0623,31987.0
2025-06-05 10:10:00,95.24,95.4,95.06,95.28,40634.0,95.0923,95.2521,94.9126,95.1322,40634.0
2025-06-05 10:20:00,95.28,95.62,95.23,95.61,25073.0,95.1322,95.4717,95.0823,95.4617,25073.0
2025-06-05 10:30:00,95.61,95.61,95.15,95.29,20328.0,95.4617,95.4617,95.0024,95.1422,20328.0
2025-06-05 10:40:00,95.25,95.65,95.22,95.44,28555.0,95.1023,95.5017,95.0723,95.292,28555.0
2025-06-05 10:50:00,95.47,95.74,95.36,95.74,10798.0,95.3219,95.5915,95.2121,95.5915,10798.0
2025-06-05 11:00:00,95.74,95.92,95.74,95.75,20522.0,95.5915,95.7712,95.5915,95.6015,20522.0
2025-06-05 11:10:00,95.77,96.03,95.77,96.02,8312.0,95.6215,95.8811,95.6215,95.8711,8312.0
2025-06-05 11:20:00,95.99,96.14,95.98,96.1,6147.0,95.8411,95.9909,95.8312,95.951,6147.0
2025-06-05 11:30:00,96.11,96.17,96.09,96.13,8263.0,95.961,96.0209,95.941,95.9809,8263.0
2025-06-05 11:40:00,96.13,96.14,96.03,96.06,4461.0,95.9809,95.9909,95.8811,95.911,4461.0
2025-06-05 11:50:00,96.09,96.24,96.08,96.21,5835.0,95.941,96.0908,95.931,96.0608,5835.0
2025-06-05 12:00:00,96.32,96.38,96.26,96.27,12198.0,96.1706,96.2305,96.1107,96.1207,12198.0
2025-06-05 12:10:00,96.32,96.43,96.15,96.22,11708.0,96.1706,96.2805,96.0009,96.0708,11708.0
2025-06-05 12:20:00,96.2,96.35,96.19,96.35,2036.0,96.0508,96.2006,96.0408,96.2006,2036.0
2025-06-05 12:30:00,96.38,96.44,96.3,96.36,20026.0,96.2305,96.2904,96.1507,96.2106,20026.0
2025-06-05 12:40:00,96.35,96.4,96.1,96.1,32451.0,96.2006,96.2505,95.951,95.951,32451.0
2025-06-05 12:50:00,96.09,96.17,95.92,96.09,10053.0,95.941,96.0209,95.7712,95.941,10053.0
2025-06-05 13:00:00,96.05,96.27,96.0,96.25,8340.0,95.901,96.1207,95.8511,96.1007,8340.0
2025-06-05 13:10:00,96.27,96.42,96.27,96.38,3618.0,96.1207,96.2705,96.1207,96.2305,3618.0
2025-06-05 13:20:00,96.4,96.52,96.4,96.51,6033.0,96.2505,96.3703,96.2505,96.3603,6033.0
2025-06-05 13:30:00,96.49,96.61,96.49,96.52,10655.0,96.3404,96.4602,96.3404,96.3703,10655.0
2025-06-05 13:40:00,96.53,96.54,96.45,96.47,4536.0,96.3803,96.3903,96.3004,96.3204,4536.0
2025-06-05 13:50:00,96.45,96.55,96.3,96.35,7388.0,96.3004,96.4003,96.1507,96.2006,7388.0
2025-06-05 14:00:00,96.39,96.4,96.07,96.1,9504.0,96.2405,96.2505,95.921,95.951,9504.0
2025-06-05 14:10:00,96.08,96.14,95.84,96.14,20190.0,95.931,95.9909,95.6914,95.9909,20190.0
2025-06-05 14:20:00,96.17,96.26,96.13,96.26,6096.0,96.0209,96.1107,95.9809,96.1107,6096.0
2025-06-05 14:30:00,96.26,96.36,96.22,96.34,27776.0,96.1107,96.2106,96.0708,96.1906,27776.0
2025-06-05 14:40:00,96.3,96.34,96.22,96.23,4506.0,96.1507,96.1906,96.0708,96.0808,4506.0
2025-06-05 14:50:00,96.24,96.31,96.22,96.25,2991.0,96.0908,96.1606,96.0708,96.1007,2991.0
2025-06-05 15:00:00,96.23,96.23,96.07,96.12,12650.0,96.0808,96.0808,95.921,95.9709,12650.0
2025-06-05 15:10:00,96.11,96.14,95.45,95.52,20134.0,95.961,95.9909,95.302,95.3719,20134.0
2025-06-05 15:20:00,95.54,95.71,95.4,95.69,18558.0,95.3918,95.5616,95.2521,95.5416,18558.0
2025-06-05 15:30:00,95.7,96.05,95.69,95.96,55491.0,95.5516,95.901,95.5416,95.8112,55491.0
2025-06-05 15:40:00,95.96,96.07,95.87,96.0,44511.0,95.8112,95.921,95.7213,95.8511,44511.0
2025-06-05 15:50:00,95.99,96.02,95.8,95.93,249455.0,95.8411,95.8711,95.6514,95.7812,249455.0
2025-06-06 09:30:00,96.51,96.72,96.18,96.44,131627.0,96.3603,96.57,96.0308,96.2904,131627.0
2025-06-06 09:40:00,96.42,96.42,95.64,95.66,55992.0,96.2705,96.2705,95.4917,95.5117,55992.0
2025-06-06 09:50:00,95.68,95.7,95.25,95.45,185499.0,95.5316,95.5516,95.1023,95.302,185499.0
2025-06-06 10:00:00,95.47,95.55,95.19,95.45,119506.0,95.3219,95.4018,95.0424,95.302,119506.0
2025-06-06 10:10:00,95.47,95.8,95.27,95.8,67707.0,95.3219,95.6514,95.1223,95.6514,67707.0
2025-06-06 10:20:00,95.8,95.87,95.6,95.67,66037.0,95.6514,95.7213,95.4517,95.5216,66037.0
2025-06-06 10:30:00,95.69,95.72,95.51,95.52,23715.0,95.5416,95.5716,95.3619,95.3719,23715.0
2025-06-06 10:40:00,95.51,95.56,95.38,95.54,18611.0,95.3619,95.4118,95.2321,95.3918,18611.0
2025-06-06 10:50:00,95.55,95.61,95.53,95.57,12060.0,95.4018,95.4617,95.3819,95.4218,12060.0
2025-06-06 11:00:00,95.58,95.9,95.57,95.87,24470.0,95.4318,95.7513,95.4218,95.7213,24470.0
2025-06-06 11:10:00,95.88,95.92,95.5,95.53,117140.0,95.7313,95.7712,95.3519,95.3819,117140.0
2025-06-06 11:20:00,95.53,95.67,95.35,95.67,136919.0,95.3819,95.5216,95.2021,95.5216,136919.0
2025-06-06 11:30:00,95.68,95.71,95.52,95.56,43785.0,95.5316,95.5616,95.3719,95.4118,43785.0
2025-06-06 11:40:00,95.57,95.79,95.52,95.79,34882.0,95.4218,95.6414,95.3719,95.6414,34882.0
2025-06-06 11:50:00,95.79,95.85,95.64,95.69,40002.0,95.6414,95.7014,95.4917,95.5416,40002.0
2025-06-06 12:00:00,95.7,95.82,95.69,95.79,18812.0,95.5516,95.6714,95.5416,95.6414,18812.0
2025-06-06 12:10:00,95.77,95.85,95.7,95.73,29905.0,95.6215,95.7014,95.5516,95.5815,29905.0
2025-06-06 12:20:00,95.76,95.82,95.7,95.76,14599.0,95.6115,95.6714,95.5516,95.6115,14599.0
2025-06-06 12:30:00,95.77,95.88,95.62,95.64,43212.0,95.6215,95.7313,95.4717,95.4917,43212.0
2025-06-06 12:40:00,95.66,95.66,95.51,95.55,31623.0,95.5117,95.5117,95.3619,95.4018,31623.0
2025-06-06 12:50:00,95.55,95.59,95.35,95.46,25384.0,95.4018,95.4418,95.2021,95.312,25384.0
2025-06-06 13:00:00,95.45,95.46,95.22,95.25,10661.0,95.302,95.312,95.0723,95.1023,10661.0
2025-06-06 13:10:00,95.25,95.28,95.09,95.26,50773.0,95.1023,95.1322,94.9425,95.1123,50773.0
2025-06-06 13:20:00,95.25,95.36,95.2,95.2,194806.0,95.1023,95.2121,95.0524,95.0524,194806.0
2025-06-06 13:30:00,95.21,95.29,95.2,95.25,159342.0,95.0623,95.1422,95.0524,95.1023,159342.0
2025-06-06 13:40:00,95.25,95.35,95.24,95.32,36409.0,95.1023,95.2021,95.0923,95.1722,36409.0
2025-06-06 13:50:00,95.33,95.4,95.24,95.25,72703.0,95.1822,95.2521,95.0923,95.1023,72703.0
2025-06-06 14:00:00,95.24,95.4,95.24,95.39,48874.0,95.0923,95.2521,95.0923,95.2421,48874.0
2025-06-06 14:10:00,95.39,95.45,95.32,95.4,28560.0,95.2421,95.302,95.1722,95.2521,28560.0
2025-06-06 14:20:00,95.39,95.43,95.27,95.28,34967.0,95.2421,95.282,95.1223,95.1322,34967.0
2025-06-06 14:30:00,95.28,95.49,95.28,95.41,53846.0,95.1322,95.3419,95.1322,95.262,53846.0
2025-06-06 14:40:00,95.41,95.42,95.26,95.32,56270.0,95.262,95.272,95.1123,95.1722,56270.0
2025-06-06 14:50:00,95.31,95.39,95.29,95.35,36315.0,95.1622,95.2421,95.1422,95.2021,36315.0
2025-06-06 15:00:00,95.34,95.46,95.32,95.41,34112.0,95.1921,95.312,95.1722,95.262,34112.0
2025-06-06 15:10:00,95.41,95.43,95.3,95.34,85127.0,95.262,95.282,95.1522,95.1921,85127.0
2025-06-06 15:20:00,95.34,95.39,95.31,95.34,59698.0,95.1921,95.2421,95.1622,95.1921,59698.0
2025-06-06 15:30:00,95.33,95.35,95.19,95.22,89176.0,95.1822,95.2021,95.0424,95.0723,89176.0
2025-06-06 15:40:00,95.22,95.26,95.1,95.14,171143.0,95.0723,95.1123,94.9525,94.9925,171143.0
2025-06-06 15:50:00,95.14,95.29,95.1,95.13,268460.0,94.9925,95.1422,94.9525,94.9825,268460.0
2025-06-09 09:30:00,95.49,96.28,95.44,96.11,70149.0,95.3419,96.1307,95.292,95.961,70149.0
2025-06-09 09:40:00,96.12,96.12,95.37,95.47,446820.0,95.9709,95.9709,95.2221,95.3219,446820.0
2025-06-09 09:50:00,95.47,95.6,95.36,95.51,121697.0,95.3219,95.4517,95.2121,95.3619,121697.0
2025-06-09 10:00:00,95.51,95.86,95.51,95.76,72177.0,95.3619,95.7113,95.3619,95.6115,72177.0
2025-06-09 10:10:00,95.83,96.04,95.82,95.84,33138.0,95.6814,95.8911,95.6714,95.6914,33138.0
2025-06-09 10:20:00,95.87,95.94,95.76,95.78,45368.0,95.7213,95.7912,95.6115,95.6315,45368.0
2025-06-09 10:30:00,95.79,95.93,95.77,95.93,17910.0,95.6414,95.7812,95.6215,95.7812,17910.0
2025-06-09 10:40:00,95.95,95.95,95.49,95.52,20192.0,95.8012,95.8012,95.3419,95.3719,20192.0
2025-06-09 10:50:00,95.46,95.65,95.42,95.65,16400.0,95.312,95.5017,95.272,95.5017,16400.0
2025-06-09 11:00:00,95.66,95.72,95.52,95.6,16419.0,95.5117,95.5716,95.3719,95.4517,16419.0
2025-06-09 11:10:00,95.65,95.7,95.59,95.61,18221.0,95.5017,95.5516,95.4418,95.4617,18221.0
2025-06-09 11:20:00,95.63,95.66,95.49,95.61,13143.0,95.4817,95.5117,95.3419,95.4617,13143.0
2025-06-09 11:30:00,95.66,95.76,95.65,95.76,7656.0,95.5117,95.6115,95.5017,95.6115,7656.0
2025-06-09 11:40:00,95.77,95.92,95.77,95.89,10793.0,95.6215,95.7712,95.6215,95.7413,10793.0
2025-06-09 11:50:00,95.92,95.92,95.84,95.84,8918.0,95.7712,95.7712,95.6914,95.6914,8918.0
2025-06-09 12:00:00,95.82,95.97,95.81,95.87,8281.0,95.6714,95.8212,95.6614,95.7213,8281.0
2025-06-09 12:10:00,95.89,95.95,95.87,95.88,7206.0,95.7413,95.8012,95.7213,95.7313,7206.0
2025-06-09 12:20:00,95.85,95.86,95.77,95.83,7473.0,95.7014,95.7113,95.6215,95.6814,7473.0
2025-06-09 12:30:00,95.83,95.96,95.82,95.94,5971.0,95.6814,95.8112,95.6714,95.7912,5971.0
2025-06-09 12:40:00,95.96,96.07,95.96,96.0,7439.0,95.8112,95.921,95.8112,95.8511,7439.0
2025-06-09 12:50:00,96.0,96.1,95.99,96.04,5734.0,95.8511,95.951,95.8411,95.8911,5734.0
2025-06-09 13:00:00,96.03,96.15,96.02,96.05,10882.0,95.8811,96.0009,95.8711,95.901,10882.0
2025-06-09 13:10:00,96.06,96.18,96.06,96.17,7326.0,95.911,96.0308,95.911,96.0209,7326.0
2025-06-09 13:20:00,96.16,96.37,96.13,96.34,18749.0,96.0109,96.2205,95.9809,96.1906,18749.0
2025-06-09 13:30:00,96.35,96.49,96.33,96.44,20640.0,96.2006,96.3404,96.1806,96.2904,20640.0
2025-06-09 13:40:00,96.45,96.53,96.41,96.47,5985.0,96.3004,96.3803,96.2605,96.3204,5985.0
2025-06-09 13:50:00,96.48,96.51,96.38,96.39,9744.0,96.3304,96.3603,96.2305,96.2405,9744.0
2025-06-09 14:00:00,96.41,96.45,96.35,96.35,6892.0,96.2605,96.3004,96.2006,96.2006,6892.0
2025-06-09 14:10:00,96.36,96.57,96.36,96.55,8294.0,96.2106,96.4202,96.2106,96.4003,8294.0
2025-06-09 14:20:00,96.57,96.59,96.52,96.59,7328.0,96.4202,96.4402,96.3703,96.4402,7328.0
2025-06-09 14:30:00,96.58,96.61,96.46,96.46,9959.0,96.4302,96.4602,96.3104,96.3104,9959.0
2025-06-09 14:40:00,96.47,96.54,96.46,96.49,7637.0,96.3204,96.3903,96.3104,96.3404,7637.0
2025-06-09 14:50:00,96.5,96.67,96.5,96.61,9869.0,96.3503,96.5201,96.3503,96.4602,9869.0
2025-06-09 15:00:00,96.61,96.62,96.5,96.52,7781.0,96.4602,96.4702,96.3503,96.3703,7781.0
2025-06-09 15:10:00,96.53,96.55,96.46,96.5,7704.0,96.3803,96.4003,96.3104,96.3503,7704.0
2025-06-09 15:20:00,96.5,96.5,96.35,96.41,7580.0,96.3503,96.3503,96.2006,96.2605,7580.0
2025-06-09 15:30:00,96.42,96.43,96.32,96.34,27418.0,96.2705,96.2805,96.1706,96.1906,27418.0
2025-06-09 15:40:00,96.34,96.35,96.21,96.21,23251.0,96.1906,96.2006,96.0608,96.0608,23251.0
2025-06-09 15:50:00,96.23,96.31,96.18,96.19,144227.0,96.0808,96.1606,96.0308,96.0408,144227.0
2025-06-10 09:30:00,96.73,97.15,96.44,96.54,95890.0,96.58,96.9993,96.2904,96.3903,95890.0
2025-06-10 09:40:00,96.58,96.76,96.49,96.67,33885.0,96.4302,96.6099,96.3404,96.5201,33885.0
2025-06-10 09:50:00,96.68,97.06,96.62,96.98,56273.0,96.5301,96.9095,96.4702,96.8296,56273.0
2025-06-10 10:00:00,96.98,97.72,96.98,97.35,151707.0,96.8296,97.5685,96.8296,97.199,151707.0
2025-06-10 10:10:00,97.39,97.51,97.28,97.35,30184.0,97.239,97.3588,97.1291,97.199,30184.0
2025-06-10 10:20:00,97.37,97.61,97.15,97.53,79296.0,97.219,97.4586,96.9993,97.3788,79296.0
2025-06-10 10:30:00,97.53,97.81,97.51,97.75,56122.0,97.3788,97.6583,97.3588,97.5984,56122.0
2025-06-10 10:40:00,97.73,98.06,97.69,98.03,32910.0,97.5784,97.9079,97.5385,97.878,32910.0
2025-06-10 10:50:00,98.06,98.08,97.62,97.66,27364.0,97.9079,97.9279,97.4686,97.5085,27364.0
2025-06-10 11:00:00,97.68,97.8,97.56,97.59,21600.0,97.5285,97.6483,97.4087,97.4387,21600.0
2025-06-10 11:10:00,97.56,97.81,97.52,97.77,26339.0,97.4087,97.6583,97.3688,97.6184,26339.0
2025-06-10 11:20:00,97.76,98.0,97.75,97.99,35843.0,97.6084,97.848,97.5984,97.838,35843.0
2025-06-10 11:30:00,98.0,98.0,97.73,97.87,37004.0,97.848,97.848,97.5784,97.7182,37004.0
2025-06-10 11:40:00,97.87,97.89,97.67,97.67,15396.0,97.7182,97.7382,97.5185,97.5185,15396.0
2025-06-10 11:50:00,97.66,97.78,97.65,97.74,18607.0,97.5085,97.6284,97.4986,97.5884,18607.0
2025-06-10 12:00:00,97.74,97.95,97.74,97.76,23485.0,97.5884,97.7981,97.5884,97.6084,23485.0
2025-06-10 12:10:00,97.75,97.77,97.67,97.7,11466.0,97.5984,97.6184,97.5185,97.5485,11466.0
2025-06-10 12:20:00,97.7,97.78,97.59,97.76,38313.0,97.5485,97.6284,97.4387,97.6084,38313.0
2025-06-10 12:30:00,97.75,97.9,97.75,97.9,35036.0,97.5984,97.7482,97.5984,97.7482,35036.0
2025-06-10 12:40:00,97.88,97.94,97.79,97.93,33351.0,97.7282,97.7881,97.6383,97.7781,33351.0
2025-06-10 12:50:00,97.94,98.13,97.94,98.12,15696.0,97.7881,97.9778,97.7881,97.9678,15696.0
2025-06-10 13:00:00,98.15,98.18,98.01,98.12,20271.0,97.9978,98.0277,97.858,97.9678,20271.0
2025-06-10 13:10:00,98.12,98.22,98.12,98.2,20543.0,97.9678,98.0677,97.9678,98.0477,20543.0
2025-06-10 13:20:00,98.2,98.23,98.14,98.16,20275.0,98.0477,98.0777,97.9878,98.0078,20275.0
2025-06-10 13:30:00,98.15,98.18,98.06,98.11,18461.0,97.9978,98.0277,97.9079,97.9579,18461.0
2025-06-10 13:40:00,98.1,98.18,98.04,98.08,50906.0,97.9479,98.0277,97.888,97.9279,50906.0
2025-06-10 13:50:00,98.08,98.12,97.98,97.99,34206.0,97.9279,97.9678,97.8281,97.838,34206.0
2025-06-10 14:00:00,97.95,97.95,97.66,97.75,48419.0,97.7981,97.7981,97.5085,97.5984,48419.0
2025-06-10 14:10:00,97.76,97.78,97.63,97.66,19605.0,97.6084,97.6284,97.4786,97.5085,19605.0
2025-06-10 14:20:00,97.65,97.67,97.51,97.56,16655.0,97.4986,97.5185,97.3588,97.4087,16655.0
2025-06-10 14:30:00,97.55,97.62,97.54,97.58,11099.0,97.3987,97.4686,97.3887,97.4287,11099.0
2025-06-10 14:40:00,97.59,97.6,97.48,97.53,18683.0,97.4387,97.4486,97.3288,97.3788,18683.0
2025-06-10 14:50:00,97.54,97.88,97.51,97.83,17219.0,97.3887,97.7282,97.3588,97.6783,17219.0
2025-06-10 15:00:00,97.84,97.98,97.84,97.92,24880.0,97.6883,97.8281,97.6883,97.7681,24880.0
2025-06-10 15:10:00,97.93,97.95,97.83,97.85,100428.0,97.7781,97.7981,97.6783,97.6983,100428.0
2025-06-10 15:20:00,97.84,97.95,97.76,97.87,53946.0,97.6883,97.7981,97.6084,97.7182,53946.0
2025-06-10 15:30:00,97.87,97.9,97.7,97.74,27269.0,97.7182,97.7482,97.5485,97.5884,27269.0
2025-06-10 15:40:00,97.74,97.82,97.68,97.68,63457.0,97.5884,97.6683,97.5285,97.5285,63457.0
2025-06-10 15:50:00,97.69,98.07,97.68,98.04,286400.0,97.5385,97.9179,97.5285,97.888,286400.0
2025-06-11 09:30:00,99.05,99.39,98.58,98.9,107070.0,98.8964,99.2359,98.4271,98.7466,107070.0
2025-06-11 09:40:00,98.88,98.9,98.5,98.51,90026.0,98.7267,98.7466,98.3472,98.3572,90026.0
2025-06-11 09:50:00,98.48,98.84,98.3,98.76,40171.0,98.3273,98.6867,98.1476,98.6068,40171.0
2025-06-11 10:00:00,98.75,98.79,97.95,98.06,69470.0,98.5969,98.6368,97.7981,97.9079,69470.0
2025-06-11 10:10:00,98.1,98.34,97.86,98.22,36007.0,97.9479,98.1875,97.7082,98.0677,36007.0
2025-06-11 10:20:00,98.24,98.45,97.92,98.02,128667.0,98.0876,98.2973,97.7681,97.868,128667.0
2025-06-11 10:30:00,98.03,98.11,97.66,97.81,142254.0,97.878,97.9579,97.5085,97.6583,142254.0
2025-06-11 10:40:00,97.78,97.85,97.56,97.73,40683.0,97.6284,97.6983,97.4087,97.5784,40683.0
2025-06-11 10:50:00,97.75,98.03,97.67,97.7,38277.0,97.5984,97.878,97.5185,97.5485,38277.0
2025-06-11 11:00:00,97.72,98.0,97.71,97.8,38538.0,97.5685,97.848,97.5585,97.6483,38538.0
2025-06-11 11:10:00,97.78,97.95,97.76,97.88,14328.0,97.6284,97.7981,97.6084,97.7282,14328.0
2025-06-11 11:20:00,97.88,97.88,97.56,97.67,23153.0,97.7282,97.7282,97.4087,97.5185,23153.0
2025-06-11 11:30:00,97.69,97.76,97.54,97.59,28317.0,97.5385,97.6084,97.3887,97.4387,28317.0
2025-06-11 11:40:00,97.59,97.63,97.37,97.41,43817.0,97.4387,97.4786,97.219,97.2589,43817.0
2025-06-11 11:50:00,97.41,97.64,97.27,97.52,43254.0,97.2589,97.4886,97.1192,97.3688,43254.0
2025-06-11 12:00:00,97.54,97.63,97.4,97.4,31353.0,97.3887,97.4786,97.249,97.249,31353.0
2025-06-11 12:10:00,97.39,97.53,97.24,97.27,15663.0,97.239,97.3788,97.0892,97.1192,15663.0
2025-06-11 12:20:00,97.27,97.4,97.16,97.37,27857.0,97.1192,97.249,97.0093,97.219,27857.0
2025-06-11 12:30:00,97.39,97.44,97.25,97.26,14720.0,97.239,97.2889,97.0992,97.1092,14720.0
2025-06-11 12:40:00,97.25,97.46,97.23,97.42,25088.0,97.0992,97.3089,97.0792,97.2689,25088.0
2025-06-11 12:50:00,97.39,97.45,97.29,97.45,26521.0,97.239,97.2989,97.1391,97.2989,26521.0
2025-06-11 13:00:00,97.44,97.61,97.39,97.61,127890.0,97.2889,97.4586,97.239,97.4586,127890.0
2025-06-11 13:10:00,97.62,97.67,97.55,97.64,14711.0,97.4686,97.5185,97.3987,97.4886,14711.0
2025-06-11 13:20:00,97.63,97.78,97.6,97.77,17437.0,97.4786,97.6284,97.4486,97.6184,17437.0
2025-06-11 13:30:00,97.77,97.77,97.56,97.59,15879.0,97.6184,97.6184,97.4087,97.4387,15879.0
2025-06-11 13:40:00,97.59,97.63,97.4,97.46,17582.0,97.4387,97.4786,97.249,97.3089,17582.0
2025-06-11 13:50:00,97.42,97.44,97.33,97.36,24946.0,97.2689,97.2889,97.1791,97.209,24946.0
2025-06-11 14:00:00,97.35,97.44,96.81,96.93,48441.0,97.199,97.2889,96.6599,96.7797,48441.0
2025-06-11 14:10:00,96.89,96.98,96.56,96.75,32959.0,96.7397,96.8296,96.4103,96.6,32959.0
2025-06-11 14:20:00,96.76,96.86,96.57,96.64,25344.0,96.6099,96.7098,96.4202,96.4901,25344.0
2025-06-11 14:30:00,96.62,96.95,96.57,96.9,36070.0,96.4702,96.7997,96.4202,96.7497,36070.0
2025-06-11 14:40:00,96.92,96.99,96.87,96.93,21919.0,96.7697,96.8396,96.7198,96.7797,21919.0
2025-06-11 14:50:00,96.95,97.01,96.65,96.67,22214.0,96.7997,96.8596,96.5001,96.5201,22214.0
2025-06-11 15:00:00,96.69,96.7,96.46,96.58,19377.0,96.5401,96.55,96.3104,96.4302,19377.0
2025-06-11 15:10:00,96.58,96.68,96.45,96.47,23056.0,96.4302,96.5301,96.3004,96.3204,23056.0
2025-06-11 15:20:00,96.45,96.66,96.45,96.48,48125.0,96.3004,96.5101,96.3004,96.3304,48125.0
2025-06-11 15:30:00,96.48,96.57,96.36,96.46,43098.0,96.3304,96.4202,96.2106,96.3104,43098.0
2025-06-11 15:40:00,96.47,96.58,96.41,96.42,64703.0,96.3204,96.4302,96.2605,96.2705,64703.0
2025-06-11 15:50:00,96.44,96.56,96.38,96.48,285172.0,96.2904,96.4103,96.2305,96.3304,285172.0
2025-06-12 09:30:00,96.35,96.35,95.44,95.85,128914.0,96.2006,96.2006,95.292,95.7014,128914.0
2025-06-12 09:40:00,95.83,95.94,95.66,95.92,52813.0,95.6814,95.7912,95.5117,95.7712,52813.0
2025-06-12 09:50:00,95.94,96.19,95.84,95.89,88656.0,95.7912,96.0408,95.6914,95.7413,88656.0
2025-06-12 10:00:00,95.91,96.1,95.82,96.01,36123.0,95.7613,95.951,95.6714,95.8611,36123.0
2025-06-12 10:10:00,96.01,96.25,95.94,96.25,19210.0,95.8611,96.1007,95.7912,96.1007,19210.0
2025-06-12 10:20:00,96.24,96.46,96.2,96.42,13794.0,96.0908,96.3104,96.0508,96.2705,13794.0
2025-06-12 10:30:00,96.44,96.81,96.42,96.75,95247.0,96.2904,96.6599,96.2705,96.6,95247.0
2025-06-12 10:40:00,96.78,96.8,96.65,96.68,25474.0,96.6299,96.6499,96.5001,96.5301,25474.0
2025-06-12 10:50:00,96.69,96.81,96.6,96.6,19685.0,96.5401,96.6599,96.4502,96.4502,19685.0
2025-06-12 11:00:00,96.62,96.67,96.42,96.51,17574.0,96.4702,96.5201,96.2705,96.3603,17574.0
2025-06-12 11:10:00,96.5,96.62,96.39,96.41,46277.0,96.3503,96.4702,96.2405,96.2605,46277.0
2025-06-12 11:20:00,96.42,96.45,96.12,96.31,26305.0,96.2705,96.3004,95.9709,96.1606,26305.0
2025-06-12 11:30:00,96.33,96.43,96.25,96.31,9091.0,96.1806,96.2805,96.1007,96.1606,9091.0
2025-06-12 11:40:00,96.31,96.38,96.28,96.36,7772.0,96.1606,96.2305,96.1307,96.2106,7772.0
2025-06-12 11:50:00,96.37,96.45,96.3,96.43,44609.0,96.2205,96.3004,96.1507,96.2805,44609.0
2025-06-12 12:00:00,96.41,96.59,96.36,96.59,21122.0,96.2605,96.4402,96.2106,96.4402,21122.0
2025-06-12 12:10:00,96.62,96.66,96.5,96.56,11097.0,96.4702,96.5101,96.3503,96.4103,11097.0
2025-06-12 12:20:00,96.55,96.56,96.38,96.54,15905.0,96.4003,96.4103,96.2305,96.3903,15905.0
2025-06-12 12:30:00,96.54,96.72,96.39,96.7,76069.0,96.3903,96.57,96.2405,96.55,76069.0
2025-06-12 12:40:00,96.7,96.72,96.63,96.7,19532.0,96.55,96.57,96.4801,96.55,19532.0
2025-06-12 12:50:00,96.7,96.8,96.61,96.67,30375.0,96.55,96.6499,96.4602,96.5201,30375.0
2025-06-12 13:00:00,96.67,96.85,96.67,96.8,41501.0,96.5201,96.6998,96.5201,96.6499,41501.0
2025-06-12 13:10:00,96.8,96.97,96.77,96.93,31693.0,96.6499,96.8196,96.6199,96.7797,31693.0
2025-06-12 13:20:00,96.92,96.96,96.85,96.9,12601.0,96.7697,96.8096,96.6998,96.7497,12601.0
2025-06-12 13:30:00,96.89,97.04,96.88,96.98,14243.0,96.7397,96.8895,96.7298,96.8296,14243.0
2025-06-12 13:40:00,96.97,97.14,96.96,97.07,29682.0,96.8196,96.9894,96.8096,96.9195,29682.0
2025-06-12 13:50:00,97.07,97.17,97.07,97.13,10168.0,96.9195,97.0193,96.9195,96.9794,10168.0
2025-06-12 14:00:00,97.11,97.21,97.09,97.17,26246.0,96.9594,97.0592,96.9394,97.0193,26246.0
2025-06-12 14:10:00,97.15,97.17,97.11,97.12,12484.0,96.9993,97.0193,96.9594,96.9694,12484.0
2025-06-12 14:20:00,97.12,97.14,96.91,96.95,22244.0,96.9694,96.9894,96.7597,96.7997,22244.0
2025-06-12 14:30:00,96.93,96.96,96.83,96.87,14379.0,96.7797,96.8096,96.6798,96.7198,14379.0
2025-06-12 14:40:00,96.88,96.94,96.85,96.88,14220.0,96.7298,96.7897,96.6998,96.7298,14220.0
2025-06-12 14:50:00,96.84,96.91,96.78,96.91,31631.0,96.6898,96.7597,96.6299,96.7597,31631.0
2025-06-12 15:00:00,96.9,96.96,96.86,96.86,12690.0,96.7497,96.8096,96.7098,96.7098,12690.0
2025-06-12 15:10:00,96.86,96.87,96.76,96.77,15745.0,96.7098,96.7198,96.6099,96.6199,15745.0
2025-06-12 15:20:00,96.77,96.78,96.66,96.69,12197.0,96.6199,96.6299,96.5101,96.5401,12197.0
2025-06-12 15:30:00,96.68,96.72,96.64,96.7,19188.0,96.5301,96.57,96.4901,96.55,19188.0
2025-06-12 15:40:00,96.7,96.73,96.63,96.64,95478.0,96.55,96.58,96.4801,96.4901,95478.0
2025-06-12 15:50:00,96.63,96.84,96.59,96.83,96442.0,96.4801,96.6898,96.4402,96.6798,96442.0
2025-06-13 09:30:00,95.65,96.52,95.48,96.45,72815.0,95.5017,96.3703,95.3319,96.3004,72815.0
2025-06-13 09:40:00,96.45,96.47,95.75,95.76,32015.0,96.3004,96.3204,95.6015,95.6115,32015.0
2025-06-13 09:50:00,95.74,95.97,95.56,95.61,34187.0,95.5915,95.8212,95.4118,95.4617,34187.0
2025-06-13 10:00:00,95.59,96.08,95.58,96.02,40211.0,95.4418,95.931,95.4318,95.8711,40211.0
2025-06-13 10:10:00,96.01,96.01,95.49,95.52,45396.0,95.8611,95.8611,95.3419,95.3719,45396.0
2025-06-13 10:20:00,95.49,95.69,95.31,95.37,28275.0,95.3419,95.5416,95.1622,95.2221,28275.0
2025-06-13 10:30:00,95.38,95.42,95.21,95.39,28542.0,95.2321,95.272,95.0623,95.2421,28542.0
2025-06-13 10:40:00,95.48,95.64,95.34,95.36,19351.0,95.3319,95.4917,95.1921,95.2121,19351.0
2025-06-13 10:50:00,95.36,95.62,95.3,95.6,13097.0,95.2121,95.4717,95.1522,95.4517,13097.0
2025-06-13 11:00:00,95.62,95.78,95.45,95.7,35326.0,95.4717,95.6315,95.302,95.5516,35326.0
2025-06-13 11:10:00,95.7,95.77,95.55,95.69,35379.0,95.5516,95.6215,95.4018,95.5416,35379.0
2025-06-13 11:20:00,95.67,95.77,95.55,95.64,8824.0,95.5216,95.6215,95.4018,95.4917,8824.0
2025-06-13 11:30:00,95.65,95.81,95.65,95.7,10851.0,95.5017,95.6614,95.5017,95.5516,10851.0
2025-06-13 11:40:00,95.71,95.93,95.69,95.86,10850.0,95.5616,95.7812,95.5416,95.7113,10850.0
2025-06-13 11:50:00,95.87,95.9,95.7,95.76,30425.0,95.7213,95.7513,95.5516,95.6115,30425.0
2025-06-13 12:00:00,95.74,95.88,95.72,95.85,8795.0,95.5915,95.7313,95.5716,95.7014,8795.0
2025-06-13 12:10:00,95.86,95.9,95.77,95.81,14736.0,95.7113,95.7513,95.6215,95.6614,14736.0
2025-06-13 12:20:00,95.81,95.89,95.6,95.6,21977.0,95.6614,95.7413,95.4517,95.4517,21977.0
2025-06-13 12:30:00,95.63,95.66,95.38,95.38,34691.0,95.4817,95.5117,95.2321,95.2321,34691.0
2025-06-13 12:40:00,95.37,95.4,95.3,95.34,36280.0,95.2221,95.2521,95.1522,95.1921,36280.0
2025-06-13 12:50:00,95.34,95.48,95.33,95.42,12606.0,95.1921,95.3319,95.1822,95.272,12606.0
2025-06-13 13:00:00,95.38,95.44,95.24,95.24,11958.0,95.2321,95.292,95.0923,95.0923,11958.0
2025-06-13 13:10:00,95.24,95.25,95.05,95.13,18819.0,95.0923,95.1023,94.9026,94.9825,18819.0
2025-06-13 13:20:00,95.13,95.25,95.05,95.05,10858.0,94.9825,95.1023,94.9026,94.9026,10858.0
2025-06-13 13:30:00,95.05,95.18,95.01,95.01,12427.0,94.9026,95.0324,94.8627,94.8627,12427.0
2025-06-13 13:40:00,95.0,95.04,94.88,94.92,8122.0,94.8527,94.8926,94.7329,94.7728,8122.0
2025-06-13 13:50:00,94.92,95.02,94.84,94.86,24078.0,94.7728,94.8726,94.6929,94.7129,24078.0
2025-06-13 14:00:00,94.86,95.0,94.61,94.62,18709.0,94.7129,94.8527,94.4633,94.4733,18709.0
2025-06-13 14:10:00,94.61,94.72,94.37,94.48,72600.0,94.4633,94.5731,94.2237,94.3335,72600.0
2025-06-13 14:20:00,94.5,94.5,94.25,94.27,24093.0,94.3534,94.3534,94.1038,94.1238,24093.0
2025-06-13 14:30:00,94.27,94.31,93.98,94.03,131921.0,94.1238,94.1637,93.8343,93.8842,131921.0
2025-06-13 14:40:00,94.02,94.24,93.95,94.09,56400.0,93.8742,94.0939,93.8043,93.9441,56400.0
2025-06-13 14:50:00,94.08,94.31,94.07,94.24,17344.0,93.9341,94.1637,93.9241,94.0939,17344.0
2025-06-13 15:00:00,94.28,94.34,94.04,94.1,46801.0,94.1338,94.1937,93.8942,93.9541,46801.0
2025-06-13 15:10:00,94.09,94.15,93.91,93.93,49733.0,93.9441,94.004,93.7644,93.7843,49733.0
2025-06-13 15:20:00,93.95,94.05,93.7,93.77,94427.0,93.8043,93.9041,93.5547,93.6246,94427.0
2025-06-13 15:30:00,93.78,94.07,93.75,93.99,83052.0,93.6346,93.9241,93.6046,93.8442,83052.0
2025-06-13 15:40:00,93.98,94.08,93.82,93.97,83943.0,93.8343,93.9341,93.6745,93.8243,83943.0
2025-06-13 15:50:00,93.99,94.31,93.98,94.3,344021.0,93.8442,94.1637,93.8343,94.1538,344021.0
2025-06-16 09:30:00,95.25,95.5,94.26,94.26,59442.0,95.1023,95.3519,94.1138,94.1138,59442.0
2025-06-16 09:40:00,94.29,95.0,94.2,95.0,67390.0,94.1438,94.8527,94.0539,94.8527,67390.0
2025-06-16 09:50:00,94.95,95.19,94.82,94.9,33086.0,94.8028,95.0424,94.673,94.7528,33086.0
2025-06-16 10:00:00,94.9,95.15,94.82,94.95,48502.0,94.7528,95.0024,94.673,94.8028,48502.0
2025-06-16 10:10:00,94.94,95.51,94.88,95.48,22084.0,94.7928,95.3619,94.7329,95.3319,22084.0
2025-06-16 10:20:00,95.46,95.58,95.19,95.37,41305.0,95.312,95.4318,95.0424,95.2221,41305.0
2025-06-16 10:30:00,95.38,95.54,95.31,95.41,41606.0,95.2321,95.3918,95.1622,95.262,41606.0
2025-06-16 10:40:00,95.39,95.7,95.32,95.69,22123.0,95.2421,95.5516,95.1722,95.5416,22123.0
2025-06-16 10:50:00,95.76,95.79,95.45,95.48,35765.0,95.6115,95.6414,95.302,95.3319,35765.0
2025-06-16 11:00:00,95.46,95.53,95.16,95.18,26288.0,95.312,95.3819,95.0124,95.0324,26288.0
2025-06-16 11:10:00,95.17,95.23,95.05,95.12,25976.0,95.0224,95.0823,94.9026,94.9725,25976.0
2025-06-16 11:20:00,95.13,95.25,94.97,95.01,35287.0,94.9825,95.1023,94.8227,94.8627,35287.0
2025-06-16 11:30:00,95.0,95.06,94.92,95.05,24710.0,94.8527,94.9126,94.7728,94.9026,24710.0
2025-06-16 11:40:00,95.04,95.05,94.84,94.85,22109.0,94.8926,94.9026,94.6929,94.7029,22109.0
2025-06-16 11:50:00,94.84,94.91,94.69,94.75,36292.0,94.6929,94.7628,94.5432,94.6031,36292.0
2025-06-16 12:00:00,94.76,94.81,94.71,94.71,21552.0,94.613,94.663,94.5631,94.5631,21552.0
2025-06-16 12:10:00,94.71,94.94,94.69,94.92,10969.0,94.5631,94.7928,94.5432,94.7728,10969.0
2025-06-16 12:20:00,94.91,95.01,94.91,95.01,11072.0,94.7628,94.8627,94.7628,94.8627,11072.0
2025-06-16 12:30:00,94.98,95.07,94.95,95.02,9966.0,94.8327,94.9226,94.8028,94.8726,9966.0
2025-06-16 12:40:00,95.03,95.07,94.99,95.02,6649.0,94.8826,94.9226,94.8427,94.8726,6649.0
2025-06-16 12:50:00,95.03,95.09,94.89,94.97,8722.0,94.8826,94.9425,94.7428,94.8227,8722.0
2025-06-16 13:00:00,94.97,95.13,94.91,95.13,9672.0,94.8227,94.9825,94.7628,94.9825,9672.0
2025-06-16 13:10:00,95.13,95.23,95.07,95.19,6410.0,94.9825,95.0823,94.9226,95.0424,6410.0
2025-06-16 13:20:00,95.21,95.39,95.18,95.36,17777.0,95.0623,95.2421,95.0324,95.2121,17777.0
2025-06-16 13:30:00,95.37,95.45,95.36,95.39,5829.0,95.2221,95.302,95.2121,95.2421,5829.0
2025-06-16 13:40:00,95.38,95.52,95.38,95.44,34770.0,95.2321,95.3719,95.2321,95.292,34770.0
2025-06-16 13:50:00,95.43,95.46,95.18,95.19,55273.0,95.282,95.312,95.0324,95.0424,55273.0
2025-06-16 14:00:00,95.2,95.3,95.19,95.28,13256.0,95.0524,95.1522,95.0424,95.1322,13256.0
2025-06-16 14:10:00,95.29,95.34,95.24,95.31,10419.0,95.1422,95.1921,95.0923,95.1622,10419.0
2025-06-16 14:20:00,95.32,95.34,95.26,95.28,8894.0,95.1722,95.1921,95.1123,95.1322,8894.0
2025-06-16 14:30:00,95.28,95.37,95.28,95.31,6620.0,95.1322,95.2221,95.1322,95.1622,6620.0
2025-06-16 14:40:00,95.31,95.31,95.25,95.26,4099.0,95.1622,95.1622,95.1023,95.1123,4099.0
2025-06-16 14:50:00,95.29,95.38,95.24,95.33,9180.0,95.1422,95.2321,95.0923,95.1822,9180.0
2025-06-16 15:00:00,95.36,95.42,95.35,95.37,9141.0,95.2121,95.272,95.2021,95.2221,9141.0
2025-06-16 15:10:00,95.34,95.37,95.29,95.29,35602.0,95.1921,95.2221,95.1422,95.1422,35602.0
2025-06-16 15:20:00,95.29,95.42,95.14,95.14,69613.0,95.1422,95.272,94.9925,94.9925,69613.0
2025-06-16 15:30:00,95.16,95.17,95.09,95.11,56233.0,95.0124,95.0224,94.9425,94.9625,56233.0
2025-06-16 15:40:00,95.09,95.19,95.09,95.1,64772.0,94.9425,95.0424,94.9425,94.9525,64772.0
2025-06-16 15:50:00,95.09,95.34,95.07,95.32,150428.0,94.9425,95.1921,94.9226,95.1722,150428.0
2025-06-17 09:30:00,94.81,95.73,94.81,95.48,37055.0,94.663,95.5815,94.663,95.3319,37055.0
2025-06-17 09:40:00,95.51,96.06,95.49,95.64,37301.0,95.3619,95.911,95.3419,95.4917,37301.0
2025-06-17 09:50:00,95.64,96.1,95.49,95.72,42154.0,95.4917,95.951,95.3419,95.5716,42154.0
2025-06-17 10:00:00,95.75,95.81,95.36,95.49,47136.0,95.6015,95.6614,95.2121,95.3419,47136.0
2025-06-17 10:10:00,95.5,95.54,95.14,95.19,34572.0,95.3519,95.3918,94.9925,95.0424,34572.0
2025-06-17 10:20:00,95.17,95.56,95.15,95.41,46844.0,95.0224,95.4118,95.0024,95.262,46844.0
2025-06-17 10:30:00,95.46,95.65,95.43,95.56,39954.0,95.312,95.5017,95.282,95.4118,39954.0
2025-06-17 10:40:00,95.47,95.49,95.19,95.19,28414.0,95.3219,95.3419,95.0424,95.0424,28414.0
2025-06-17 10:50:00,95.21,95.43,95.21,95.22,26582.0,95.0623,95.282,95.0623,95.0723,26582.0
2025-06-17 11:00:00,95.22,95.34,95.21,95.34,35142.0,95.0723,95.1921,95.0623,95.1921,35142.0
2025-06-17 11:10:00,95.34,95.4,95.07,95.09,41303.0,95.1921,95.2521,94.9226,94.9425,41303.0
2025-06-17 11:20:00,95.09,95.09,94.57,94.64,44976.0,94.9425,94.9425,94.4233,94.4932,44976.0
2025-06-17 11:30:00,94.66,94.75,94.5,94.56,39249.0,94.5132,94.6031,94.3534,94.4134,39249.0
2025-06-17 11:40:00,94.58,94.65,94.49,94.49,23557.0,94.4333,94.5032,94.3435,94.3435,23557.0
2025-06-17 11:50:00,94.5,94.53,94.11,94.13,27498.0,94.3534,94.3834,93.9641,93.984,27498.0
2025-06-17 12:00:00,94.21,94.48,94.12,94.37,47570.0,94.0639,94.3335,93.974,94.2237,47570.0
2025-06-17 12:10:00,94.36,94.56,94.36,94.47,15715.0,94.2137,94.4134,94.2137,94.3235,15715.0
2025-06-17 12:20:00,94.49,94.5,94.29,94.36,22201.0,94.3435,94.3534,94.1438,94.2137,22201.0
2025-06-17 12:30:00,94.37,94.37,94.19,94.21,21069.0,94.2237,94.2237,94.0439,94.0639,21069.0
2025-06-17 12:40:00,94.19,94.23,93.98,94.01,59406.0,94.0439,94.0839,93.8343,93.8642,59406.0
2025-06-17 12:50:00,94.0,94.02,93.72,93.79,122144.0,93.8542,93.8742,93.5747,93.6446,122144.0
2025-06-17 13:00:00,93.78,94.04,93.75,93.95,81231.0,93.6346,93.8942,93.6046,93.8043,81231.0
2025-06-17 13:10:00,93.96,94.03,93.83,93.86,43602.0,93.8143,93.8842,93.6845,93.7144,43602.0
2025-06-17 13:20:00,93.81,93.81,93.62,93.68,11792.0,93.6645,93.6645,93.4748,93.5347,11792.0
2025-06-17 13:30:00,93.66,93.79,93.62,93.76,18509.0,93.5148,93.6446,93.4748,93.6146,18509.0
2025-06-17 13:40:00,93.71,93.85,93.45,93.54,93041.0,93.5647,93.7045,93.3051,93.3949,93041.0
2025-06-17 13:50:00,93.54,93.61,93.4,93.5,17909.0,93.3949,93.4648,93.2552,93.355,17909.0
2025-06-17 14:00:00,93.45,93.45,93.25,93.33,17064.0,93.3051,93.3051,93.1054,93.1853,17064.0
2025-06-17 14:10:00,93.35,93.36,93.06,93.07,17529.0,93.2052,93.2152,92.9157,92.9257,17529.0
2025-06-17 14:20:00,93.08,93.2,93.01,93.13,19612.0,92.9357,93.0555,92.8658,92.9856,19612.0
2025-06-17 14:30:00,93.14,93.24,93.09,93.11,17382.0,92.9956,93.0954,92.9456,92.9656,17382.0
2025-06-17 14:40:00,93.09,93.19,93.01,93.07,41387.0,92.9456,93.0455,92.8658,92.9257,41387.0
2025-06-17 14:50:00,93.07,93.3,93.05,93.28,11538.0,92.9257,93.1553,92.9057,93.1353,11538.0
2025-06-17 15:00:00,93.28,93.3,93.04,93.08,32664.0,93.1353,93.1553,92.8957,92.9357,32664.0
2025-06-17 15:10:00,93.07,93.19,93.02,93.19,26492.0,92.9257,93.0455,92.8757,93.0455,26492.0
2025-06-17 15:20:00,93.17,93.31,93.16,93.2,32561.0,93.0255,93.1653,93.0155,93.0555,32561.0
2025-06-17 15:30:00,93.21,93.34,93.18,93.27,72732.0,93.0655,93.1952,93.0355,93.1254,72732.0
2025-06-17 15:40:00,93.25,93.28,93.03,93.08,74000.0,93.1054,93.1353,92.8857,92.9357,74000.0
2025-06-17 15:50:00,93.08,93.27,93.05,93.16,396390.0,92.9357,93.1254,92.9057,93.0155,396390.0
2025-06-18 09:30:00,93.15,93.82,92.86,93.56,105788.0,93.0055,93.6745,92.716,93.4149,105788.0
2025-06-18 09:40:00,93.58,93.73,93.24,93.73,92808.0,93.4349,93.5846,93.0954,93.5846,92808.0
2025-06-18 09:50:00,93.73,94.02,93.7,93.84,64307.0,93.5846,93.8742,93.5547,93.6945,64307.0
2025-06-18 10:00:00,93.86,94.23,93.86,94.14,85279.0,93.7144,94.0839,93.7144,93.994,85279.0
2025-06-18 10:10:00,94.15,94.46,94.06,94.42,73587.0,94.004,94.3135,93.9141,94.2736,73587.0
2025-06-18 10:20:00,94.42,94.71,94.42,94.56,72131.0,94.2736,94.5631,94.2736,94.4134,72131.0
2025-06-18 10:30:00,94.55,94.73,94.44,94.47,66473.0,94.4034,94.5831,94.2935,94.3235,66473.0
2025-06-18 10:40:00,94.48,94.68,94.32,94.5,45841.0,94.3335,94.5332,94.1737,94.3534,45841.0
2025-06-18 10:50:00,94.48,94.5,94.32,94.45,43127.0,94.3335,94.3534,94.1737,94.3035,43127.0
2025-06-18 11:00:00,94.47,94.56,94.33,94.4,29769.0,94.3235,94.4134,94.1837,94.2536,29769.0
2025-06-18 11:10:00,94.41,94.52,94.38,94.45,44760.0,94.2636,94.3734,94.2336,94.3035,44760.0
2025-06-18 11:20:00,94.45,94.58,94.33,94.54,29334.0,94.3035,94.4333,94.1837,94.3934,29334.0
2025-06-18 11:30:00,94.54,94.55,94.28,94.34,22341.0,94.3934,94.4034,94.1338,94.1937,22341.0
2025-06-18 11:40:00,94.34,94.46,94.23,94.44,38709.0,94.1937,94.3135,94.0839,94.2935,38709.0
2025-06-18 11:50:00,94.42,94.44,94.17,94.2,17105.0,94.2736,94.2935,94.024,94.0539,17105.0
2025-06-18 12:00:00,94.24,94.34,94.16,94.34,12370.0,94.0939,94.1937,94.014,94.1937,12370.0
2025-06-18 12:10:00,94.34,94.39,94.27,94.29,15173.0,94.1937,94.2436,94.1238,94.1438,15173.0
2025-06-18 12:20:00,94.32,94.45,94.32,94.37,15722.0,94.1737,94.3035,94.1737,94.2237,15722.0
2025-06-18 12:30:00,94.33,94.38,94.25,94.26,15263.0,94.1837,94.2336,94.1038,94.1138,15263.0
2025-06-18 12:40:00,94.26,94.34,94.23,94.24,8672.0,94.1138,94.1937,94.0839,94.0939,8672.0
2025-06-18 12:50:00,94.26,94.28,94.11,94.17,23647.0,94.1138,94.1338,93.9641,94.024,23647.0
2025-06-18 13:00:00,94.15,94.21,94.1,94.18,20223.0,94.004,94.0639,93.9541,94.0339,20223.0
2025-06-18 13:10:00,94.17,94.17,94.06,94.1,15137.0,94.024,94.024,93.9141,93.9541,15137.0
2025-06-18 13:20:00,94.11,94.11,94.02,94.05,13452.0,93.9641,93.9641,93.8742,93.9041,13452.0
2025-06-18 13:30:00,94.06,94.08,93.8,93.92,12746.0,93.9141,93.9341,93.6545,93.7743,12746.0
2025-06-18 13:40:00,93.92,93.94,93.81,93.82,15088.0,93.7743,93.7943,93.6645,93.6745,15088.0
2025-06-18 13:50:00,93.83,94.0,93.81,93.95,9580.0,93.6845,93.8542,93.6645,93.8043,9580.0
2025-06-18 14:00:00,93.98,94.4,93.81,93.82,32123.0,93.8343,94.2536,93.6645,93.6745,32123.0
2025-06-18 14:10:00,93.81,93.97,93.68,93.82,14326.0,93.6645,93.8243,93.5347,93.6745,14326.0
2025-06-18 14:20:00,93.83,93.89,93.73,93.85,12796.0,93.6845,93.7444,93.5846,93.7045,12796.0
2025-06-18 14:30:00,93.83,94.11,93.81,94.07,14458.0,93.6845,93.9641,93.6645,93.9241,14458.0
2025-06-18 14:40:00,94.03,94.25,93.94,93.99,36960.0,93.8842,94.1038,93.7943,93.8442,36960.0
2025-06-18 14:50:00,93.93,93.94,93.02,93.11,75865.0,93.7843,93.7943,92.8757,92.9656,75865.0
2025-06-18 15:00:00,93.13,93.48,93.02,93.28,42622.0,92.9856,93.335,92.8757,93.1353,42622.0
2025-06-18 15:10:00,93.29,93.59,93.2,93.48,49400.0,93.1453,93.4449,93.0555,93.335,49400.0
2025-06-18 15:20:00,93.48,93.54,93.09,93.12,32194.0,93.335,93.3949,92.9456,92.9756,32194.0
2025-06-18 15:30:00,93.08,93.47,93.08,93.4,23317.0,92.9357,93.325,92.9357,93.2552,23317.0
2025-06-18 15:40:00,93.42,93.52,93.38,93.44,29647.0,93.2751,93.375,93.2352,93.2951,29647.0
2025-06-18 15:50:00,93.42,93.49,93.22,93.31,160537.0,93.2751,93.345,93.0754,93.1653,160537.0
2025-06-20 09:30:00,93.89,94.58,93.89,94.21,42547.0,93.7444,94.4333,93.7444,94.0639,42547.0
2025-06-20 09:40:00,94.28,94.45,93.78,93.78,24946.0,94.1338,94.3035,93.6346,93.6346,24946.0
2025-06-20 09:50:00,93.77,94.51,93.77,94.37,42046.0,93.6246,94.3634,93.6246,94.2237,42046.0
2025-06-20 10:00:00,94.35,94.46,94.03,94.23,94953.0,94.2037,94.3135,93.8842,94.0839,94953.0
2025-06-20 10:10:00,94.23,94.39,94.11,94.12,38314.0,94.0839,94.2436,93.9641,93.974,38314.0
2025-06-20 10:20:00,94.11,94.4,94.11,94.39,113597.0,93.9641,94.2536,93.9641,94.2436,113597.0
2025-06-20 10:30:00,94.37,94.57,94.28,94.54,56545.0,94.2237,94.4233,94.1338,94.3934,56545.0
2025-06-20 10:40:00,94.6,94.69,94.18,94.2,34280.0,94.4533,94.5432,94.0339,94.0539,34280.0
2025-06-20 10:50:00,94.11,94.36,94.08,94.32,45483.0,93.9641,94.2137,93.9341,94.1737,45483.0
2025-06-20 11:00:00,94.3,94.33,94.0,94.19,16638.0,94.1538,94.1837,93.8542,94.0439,16638.0
2025-06-20 11:10:00,94.2,94.4,94.2,94.36,18123.0,94.0539,94.2536,94.0539,94.2137,18123.0
2025-06-20 11:20:00,94.36,94.62,94.34,94.42,31982.0,94.2137,94.4733,94.1937,94.2736,31982.0
2025-06-20 11:30:00,94.42,94.72,94.42,94.63,42045.0,94.2736,94.5731,94.2736,94.4832,42045.0
2025-06-20 11:40:00,94.61,94.71,94.56,94.66,24084.0,94.4633,94.5631,94.4134,94.5132,24084.0
2025-06-20 11:50:00,94.69,94.69,94.31,94.36,41800.0,94.5432,94.5432,94.1637,94.2137,41800.0
2025-06-20 12:00:00,94.35,94.5,94.29,94.47,51905.0,94.2037,94.3534,94.1438,94.3235,51905.0
2025-06-20 12:10:00,94.47,94.52,94.37,94.43,37466.0,94.3235,94.3734,94.2237,94.2836,37466.0
2025-06-20 12:20:00,94.43,94.61,94.38,94.54,26957.0,94.2836,94.4633,94.2336,94.3934,26957.0
2025-06-20 12:30:00,94.54,94.61,94.49,94.56,25959.0,94.3934,94.4633,94.3435,94.4134,25959.0
2025-06-20 12:40:00,94.56,94.59,94.47,94.47,36716.0,94.4134,94.4433,94.3235,94.3235,36716.0
2025-06-20 12:50:00,94.46,94.68,94.46,94.61,19819.0,94.3135,94.5332,94.3135,94.4633,19819.0
2025-06-20 13:00:00,94.6,94.74,94.49,94.57,34287.0,94.4533,94.5931,94.3435,94.4233,34287.0
2025-06-20 13:10:00,94.56,94.62,94.47,94.47,15764.0,94.4134,94.4733,94.3235,94.3235,15764.0
2025-06-20 13:20:00,94.45,94.52,94.33,94.34,24392.0,94.3035,94.3734,94.1837,94.1937,24392.0
2025-06-20 13:30:00,94.32,94.44,94.25,94.38,42491.0,94.1737,94.2935,94.1038,94.2336,42491.0
2025-06-20 13:40:00,94.38,94.4,94.3,94.4,28497.0,94.2336,94.2536,94.1538,94.2536,28497.0
2025-06-20 13:50:00,94.4,94.4,94.18,94.3,22462.0,94.2536,94.2536,94.0339,94.1538,22462.0
2025-06-20 14:00:00,94.27,94.32,94.25,94.29,25884.0,94.1238,94.1737,94.1038,94.1438,25884.0
2025-06-20 14:10:00,94.3,94.37,94.21,94.37,26890.0,94.1538,94.2237,94.0639,94.2237,26890.0
2025-06-20 14:20:00,94.36,94.44,94.35,94.39,26373.0,94.2137,94.2935,94.2037,94.2436,26373.0
2025-06-20 14:30:00,94.4,94.51,94.34,94.42,41344.0,94.2536,94.3634,94.1937,94.2736,41344.0
2025-06-20 14:40:00,94.41,94.45,94.33,94.35,18326.0,94.2636,94.3035,94.1837,94.2037,18326.0
2025-06-20 14:50:00,94.36,94.38,94.15,94.23,44087.0,94.2137,94.2336,94.004,94.0839,44087.0
2025-06-20 15:00:00,94.22,94.49,94.19,94.46,48498.0,94.0739,94.3435,94.0439,94.3135,48498.0
2025-06-20 15:10:00,94.45,94.5,94.38,94.47,45599.0,94.3035,94.3534,94.2336,94.3235,45599.0
2025-06-20 15:20:00,94.46,94.62,94.44,94.51,89465.0,94.3135,94.4733,94.2935,94.3634,89465.0
2025-06-20 15:30:00,94.53,94.78,94.51,94.73,198269.0,94.3834,94.633,94.3634,94.5831,198269.0
2025-06-20 15:40:00,94.73,94.84,94.71,94.75,138205.0,94.5831,94.6929,94.5631,94.6031,138205.0
2025-06-20 15:50:00,94.76,95.04,94.7,94.79,308372.0,94.613,94.8926,94.5531,94.643,308372.0